date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,16.8,16.8,16.73,16.73,272800.0,11.1405,11.1405,11.0941,11.0941,272800.0
2005-01-03 09:40:00,16.73,16.74,16.69,16.7,320000.0,11.0941,11.1007,11.0676,11.0742,320000.0
2005-01-03 09:50:00,16.7,16.76,16.7,16.75,252400.0,11.0742,11.114,11.0742,11.1073,252400.0
2005-01-03 10:00:00,16.75,16.76,16.7,16.73,103600.0,11.1073,11.114,11.0742,11.0941,103600.0
2005-01-03 10:10:00,16.73,16.76,16.72,16.76,109600.0,11.0941,11.114,11.0875,11.114,109600.0
2005-01-03 10:20:00,16.75,16.85,16.75,16.84,136000.0,11.1073,11.1737,11.1073,11.167,136000.0
2005-01-03 10:30:00,16.84,16.84,16.79,16.81,107600.0,11.167,11.167,11.1339,11.1471,107600.0
2005-01-03 10:40:00,16.82,16.82,16.79,16.81,85200.0,11.1538,11.1538,11.1339,11.1471,85200.0
2005-01-03 10:50:00,16.81,16.81,16.78,16.79,164800.0,11.1471,11.1471,11.1272,11.1339,164800.0
2005-01-03 11:00:00,16.79,16.79,16.74,16.75,136800.0,11.1339,11.1339,11.1007,11.1073,136800.0
2005-01-03 11:10:00,16.75,16.77,16.74,16.74,203600.0,11.1073,11.1206,11.1007,11.1007,203600.0
2005-01-03 11:20:00,16.75,16.75,16.74,16.74,98000.0,11.1073,11.1073,11.1007,11.1007,98000.0
2005-01-03 11:30:00,16.74,16.74,16.72,16.74,110800.0,11.1007,11.1007,11.0875,11.1007,110800.0
2005-01-03 11:40:00,16.74,16.75,16.74,16.75,80800.0,11.1007,11.1073,11.1007,11.1073,80800.0
2005-01-03 11:50:00,16.75,16.77,16.75,16.76,102400.0,11.1073,11.1206,11.1073,11.114,102400.0
2005-01-03 12:00:00,16.76,16.79,16.75,16.79,126400.0,11.114,11.1339,11.1073,11.1339,126400.0
2005-01-03 12:10:00,16.79,16.8,16.78,16.78,117200.0,11.1339,11.1405,11.1272,11.1272,117200.0
2005-01-03 12:20:00,16.78,16.82,16.78,16.8,134400.0,11.1272,11.1538,11.1272,11.1405,134400.0
2005-01-03 12:30:00,16.81,16.83,16.8,16.82,234800.0,11.1471,11.1604,11.1405,11.1538,234800.0
2005-01-03 12:40:00,16.83,16.88,16.83,16.87,208800.0,11.1604,11.1936,11.1604,11.1869,208800.0
2005-01-03 12:50:00,16.87,16.88,16.83,16.83,278000.0,11.1869,11.1936,11.1604,11.1604,278000.0
2005-01-03 13:00:00,16.83,16.84,16.82,16.83,121600.0,11.1604,11.167,11.1538,11.1604,121600.0
2005-01-03 13:10:00,16.83,16.85,16.83,16.85,72000.0,11.1604,11.1737,11.1604,11.1737,72000.0
2005-01-03 13:20:00,16.86,16.86,16.77,16.77,179200.0,11.1803,11.1803,11.1206,11.1206,179200.0
2005-01-03 13:30:00,16.77,16.79,16.77,16.77,131600.0,11.1206,11.1339,11.1206,11.1206,131600.0
2005-01-03 13:40:00,16.77,16.78,16.77,16.77,114800.0,11.1206,11.1272,11.1206,11.1206,114800.0
2005-01-03 13:50:00,16.77,16.78,16.77,16.77,70800.0,11.1206,11.1272,11.1206,11.1206,70800.0
2005-01-03 14:00:00,16.77,16.78,16.77,16.78,92400.0,11.1206,11.1272,11.1206,11.1272,92400.0
2005-01-03 14:10:00,16.78,16.81,16.78,16.81,69200.0,11.1272,11.1471,11.1272,11.1471,69200.0
2005-01-03 14:20:00,16.81,16.81,16.8,16.81,62000.0,11.1471,11.1471,11.1405,11.1471,62000.0
2005-01-03 14:30:00,16.81,16.86,16.81,16.83,160800.0,11.1471,11.1803,11.1471,11.1604,160800.0
2005-01-03 14:40:00,16.83,16.83,16.79,16.8,60000.0,11.1604,11.1604,11.1339,11.1405,60000.0
2005-01-03 14:50:00,16.81,16.84,16.8,16.83,285200.0,11.1471,11.167,11.1405,11.1604,285200.0
2005-01-03 15:00:00,16.83,16.83,16.8,16.82,254000.0,11.1604,11.1604,11.1405,11.1538,254000.0
2005-01-03 15:10:00,16.82,16.83,16.81,16.83,318800.0,11.1538,11.1604,11.1471,11.1604,318800.0
2005-01-03 15:20:00,16.83,16.85,16.83,16.85,227600.0,11.1604,11.1737,11.1604,11.1737,227600.0
2005-01-03 15:30:00,16.85,16.87,16.85,16.85,572800.0,11.1737,11.1869,11.1737,11.1737,572800.0
2005-01-03 15:40:00,16.85,16.86,16.85,16.85,478400.0,11.1737,11.1803,11.1737,11.1737,478400.0
2005-01-03 15:50:00,16.86,16.86,16.82,16.84,657600.0,11.1803,11.1803,11.1538,11.167,657600.0
2005-01-04 09:30:00,16.73,16.73,16.68,16.68,546800.0,11.0941,11.0941,11.0609,11.0609,546800.0
2005-01-04 09:40:00,16.69,16.69,16.6,16.61,528000.0,11.0676,11.0676,11.0079,11.0145,528000.0
2005-01-04 09:50:00,16.61,16.63,16.59,16.63,320800.0,11.0145,11.0278,11.0012,11.0278,320800.0
2005-01-04 10:00:00,16.63,16.63,16.61,16.61,189600.0,11.0278,11.0278,11.0145,11.0145,189600.0
2005-01-04 10:10:00,16.61,16.62,16.61,16.62,213200.0,11.0145,11.0211,11.0145,11.0211,213200.0
2005-01-04 10:20:00,16.62,16.62,16.59,16.6,233200.0,11.0211,11.0211,11.0012,11.0079,233200.0
2005-01-04 10:30:00,16.6,16.65,16.6,16.64,172800.0,11.0079,11.041,11.0079,11.0344,172800.0
2005-01-04 10:40:00,16.65,16.67,16.63,16.63,163200.0,11.041,11.0543,11.0278,11.0278,163200.0
2005-01-04 10:50:00,16.62,16.62,16.57,16.58,271200.0,11.0211,11.0211,10.988,10.9946,271200.0
2005-01-04 11:00:00,16.58,16.59,16.56,16.56,259200.0,10.9946,11.0012,10.9814,10.9814,259200.0
2005-01-04 11:10:00,16.55,16.56,16.52,16.56,368800.0,10.9747,10.9814,10.9548,10.9814,368800.0
2005-01-04 11:20:00,16.56,16.58,16.56,16.56,185200.0,10.9814,10.9946,10.9814,10.9814,185200.0
2005-01-04 11:30:00,16.56,16.59,16.56,16.59,93600.0,10.9814,11.0012,10.9814,11.0012,93600.0
2005-01-04 11:40:00,16.59,16.6,16.59,16.59,104800.0,11.0012,11.0079,11.0012,11.0012,104800.0
2005-01-04 11:50:00,16.58,16.59,16.55,16.55,98800.0,10.9946,11.0012,10.9747,10.9747,98800.0
2005-01-04 12:00:00,16.55,16.55,16.52,16.52,121200.0,10.9747,10.9747,10.9548,10.9548,121200.0
2005-01-04 12:10:00,16.52,16.52,16.48,16.49,159600.0,10.9548,10.9548,10.9283,10.9349,159600.0
2005-01-04 12:20:00,16.49,16.51,16.49,16.5,212000.0,10.9349,10.9482,10.9349,10.9416,212000.0
2005-01-04 12:30:00,16.5,16.52,16.5,16.52,132000.0,10.9416,10.9548,10.9416,10.9548,132000.0
2005-01-04 12:40:00,16.52,16.52,16.49,16.5,72000.0,10.9548,10.9548,10.9349,10.9416,72000.0
2005-01-04 12:50:00,16.5,16.5,16.45,16.46,91200.0,10.9416,10.9416,10.9084,10.915,91200.0
2005-01-04 13:00:00,16.46,16.49,16.45,16.47,62800.0,10.915,10.9349,10.9084,10.9217,62800.0
2005-01-04 13:10:00,16.47,16.48,16.47,16.48,117600.0,10.9217,10.9283,10.9217,10.9283,117600.0
2005-01-04 13:20:00,16.48,16.49,16.46,16.48,110400.0,10.9283,10.9349,10.915,10.9283,110400.0
2005-01-04 13:30:00,16.48,16.49,16.47,16.47,106800.0,10.9283,10.9349,10.9217,10.9217,106800.0
2005-01-04 13:40:00,16.47,16.48,16.46,16.48,147600.0,10.9217,10.9283,10.915,10.9283,147600.0
2005-01-04 13:50:00,16.48,16.5,16.47,16.48,194000.0,10.9283,10.9416,10.9217,10.9283,194000.0
2005-01-04 14:00:00,16.49,16.49,16.46,16.46,190800.0,10.9349,10.9349,10.915,10.915,190800.0
2005-01-04 14:10:00,16.48,16.48,16.45,16.45,86400.0,10.9283,10.9283,10.9084,10.9084,86400.0
2005-01-04 14:20:00,16.45,16.47,16.43,16.44,218000.0,10.9084,10.9217,10.8951,10.9018,218000.0
2005-01-04 14:30:00,16.43,16.44,16.43,16.43,123600.0,10.8951,10.9018,10.8951,10.8951,123600.0
2005-01-04 14:40:00,16.43,16.43,16.39,16.4,246000.0,10.8951,10.8951,10.8686,10.8753,246000.0
2005-01-04 14:50:00,16.4,16.43,16.4,16.43,120800.0,10.8753,10.8951,10.8753,10.8951,120800.0
2005-01-04 15:00:00,16.43,16.5,16.43,16.5,192800.0,10.8951,10.9416,10.8951,10.9416,192800.0
2005-01-04 15:10:00,16.5,16.51,16.49,16.51,303600.0,10.9416,10.9482,10.9349,10.9482,303600.0
2005-01-04 15:20:00,16.51,16.51,16.49,16.5,300800.0,10.9482,10.9482,10.9349,10.9416,300800.0
2005-01-04 15:30:00,16.5,16.51,16.49,16.51,210800.0,10.9416,10.9482,10.9349,10.9482,210800.0
2005-01-04 15:40:00,16.52,16.55,16.51,16.52,371600.0,10.9548,10.9747,10.9482,10.9548,371600.0
2005-01-04 15:50:00,16.52,16.53,16.47,16.47,310000.0,10.9548,10.9615,10.9217,10.9217,310000.0
2005-01-05 09:30:00,16.38,16.42,16.36,16.41,205200.0,10.862,10.8885,10.8487,10.8819,205200.0
2005-01-05 09:40:00,16.41,16.42,16.39,16.4,176000.0,10.8819,10.8885,10.8686,10.8753,176000.0
2005-01-05 09:50:00,16.4,16.43,16.4,16.41,64400.0,10.8753,10.8951,10.8753,10.8819,64400.0
2005-01-05 10:00:00,16.41,16.47,16.41,16.45,144400.0,10.8819,10.9217,10.8819,10.9084,144400.0
2005-01-05 10:10:00,16.47,16.5,16.47,16.5,117200.0,10.9217,10.9416,10.9217,10.9416,117200.0
2005-01-05 10:20:00,16.5,16.5,16.5,16.5,151200.0,10.9416,10.9416,10.9416,10.9416,151200.0
2005-01-05 10:30:00,16.5,16.5,16.45,16.45,127200.0,10.9416,10.9416,10.9084,10.9084,127200.0
2005-01-05 10:40:00,16.45,16.48,16.45,16.45,118400.0,10.9084,10.9283,10.9084,10.9084,118400.0
2005-01-05 10:50:00,16.46,16.5,16.46,16.49,167200.0,10.915,10.9416,10.915,10.9349,167200.0
2005-01-05 11:00:00,16.49,16.56,16.49,16.56,283200.0,10.9349,10.9814,10.9349,10.9814,283200.0
2005-01-05 11:10:00,16.56,16.57,16.55,16.57,168800.0,10.9814,10.988,10.9747,10.988,168800.0
2005-01-05 11:20:00,16.57,16.57,16.51,16.51,111600.0,10.988,10.988,10.9482,10.9482,111600.0
2005-01-05 11:30:00,16.51,16.52,16.5,16.5,81200.0,10.9482,10.9548,10.9416,10.9416,81200.0
2005-01-05 11:40:00,16.5,16.51,16.49,16.51,118400.0,10.9416,10.9482,10.9349,10.9482,118400.0
2005-01-05 11:50:00,16.51,16.51,16.46,16.46,92000.0,10.9482,10.9482,10.915,10.915,92000.0
2005-01-05 12:00:00,16.46,16.46,16.44,16.45,107200.0,10.915,10.915,10.9018,10.9084,107200.0
2005-01-05 12:10:00,16.45,16.45,16.43,16.44,83600.0,10.9084,10.9084,10.8951,10.9018,83600.0
2005-01-05 12:20:00,16.44,16.47,16.44,16.45,116000.0,10.9018,10.9217,10.9018,10.9084,116000.0
2005-01-05 12:30:00,16.45,16.45,16.4,16.42,148800.0,10.9084,10.9084,10.8753,10.8885,148800.0
2005-01-05 12:40:00,16.42,16.43,16.42,16.43,84400.0,10.8885,10.8951,10.8885,10.8951,84400.0
2005-01-05 12:50:00,16.43,16.44,16.43,16.44,44400.0,10.8951,10.9018,10.8951,10.9018,44400.0
2005-01-05 13:00:00,16.44,16.45,16.43,16.45,74400.0,10.9018,10.9084,10.8951,10.9084,74400.0
2005-01-05 13:10:00,16.45,16.45,16.45,16.45,66000.0,10.9084,10.9084,10.9084,10.9084,66000.0
2005-01-05 13:20:00,16.45,16.46,16.45,16.45,128800.0,10.9084,10.915,10.9084,10.9084,128800.0
2005-01-05 13:30:00,16.45,16.45,16.43,16.43,134400.0,10.9084,10.9084,10.8951,10.8951,134400.0
2005-01-05 13:40:00,16.43,16.43,16.42,16.42,50400.0,10.8951,10.8951,10.8885,10.8885,50400.0
2005-01-05 13:50:00,16.42,16.42,16.39,16.39,92400.0,10.8885,10.8885,10.8686,10.8686,92400.0
2005-01-05 14:00:00,16.39,16.41,16.38,16.41,165600.0,10.8686,10.8819,10.862,10.8819,165600.0
2005-01-05 14:10:00,16.4,16.41,16.36,16.36,164800.0,10.8753,10.8819,10.8487,10.8487,164800.0
2005-01-05 14:20:00,16.36,16.36,16.34,16.35,107200.0,10.8487,10.8487,10.8355,10.8421,107200.0
2005-01-05 14:30:00,16.34,16.36,16.34,16.36,90000.0,10.8355,10.8487,10.8355,10.8487,90000.0
2005-01-05 14:40:00,16.36,16.36,16.34,16.35,83600.0,10.8487,10.8487,10.8355,10.8421,83600.0
2005-01-05 14:50:00,16.35,16.35,16.33,16.33,104800.0,10.8421,10.8421,10.8288,10.8288,104800.0
2005-01-05 15:00:00,16.33,16.33,16.32,16.33,105200.0,10.8288,10.8288,10.8222,10.8288,105200.0
2005-01-05 15:10:00,16.33,16.36,16.33,16.36,217600.0,10.8288,10.8487,10.8288,10.8487,217600.0
2005-01-05 15:20:00,16.36,16.36,16.35,16.35,311600.0,10.8487,10.8487,10.8421,10.8421,311600.0
2005-01-05 15:30:00,16.35,16.35,16.34,16.34,223600.0,10.8421,10.8421,10.8355,10.8355,223600.0
2005-01-05 15:40:00,16.34,16.34,16.34,16.34,180800.0,10.8355,10.8355,10.8355,10.8355,180800.0
2005-01-05 15:50:00,16.33,16.34,16.33,16.33,234000.0,10.8288,10.8355,10.8288,10.8288,234000.0
2005-01-06 09:30:00,16.25,16.33,16.25,16.27,166000.0,10.7758,10.8288,10.7758,10.789,166000.0
2005-01-06 09:40:00,16.27,16.33,16.27,16.33,116000.0,10.789,10.8288,10.789,10.8288,116000.0
2005-01-06 09:50:00,16.33,16.47,16.33,16.46,227600.0,10.8288,10.9217,10.8288,10.915,227600.0
2005-01-06 10:00:00,16.46,16.46,16.41,16.41,167200.0,10.915,10.915,10.8819,10.8819,167200.0
2005-01-06 10:10:00,16.41,16.42,16.4,16.4,79200.0,10.8819,10.8885,10.8753,10.8753,79200.0
2005-01-06 10:20:00,16.4,16.4,16.36,16.38,159200.0,10.8753,10.8753,10.8487,10.862,159200.0
2005-01-06 10:30:00,16.38,16.38,16.31,16.32,152000.0,10.862,10.862,10.8156,10.8222,152000.0
2005-01-06 10:40:00,16.32,16.33,16.3,16.3,78000.0,10.8222,10.8288,10.8089,10.8089,78000.0
2005-01-06 10:50:00,16.3,16.3,16.28,16.29,65600.0,10.8089,10.8089,10.7957,10.8023,65600.0
2005-01-06 11:00:00,16.29,16.33,16.29,16.32,111600.0,10.8023,10.8288,10.8023,10.8222,111600.0
2005-01-06 11:10:00,16.32,16.32,16.31,16.31,26400.0,10.8222,10.8222,10.8156,10.8156,26400.0
2005-01-06 11:20:00,16.31,16.31,16.29,16.3,118400.0,10.8156,10.8156,10.8023,10.8089,118400.0
2005-01-06 11:30:00,16.3,16.33,16.3,16.3,171200.0,10.8089,10.8288,10.8089,10.8089,171200.0
2005-01-06 11:40:00,16.3,16.3,16.29,16.3,66800.0,10.8089,10.8089,10.8023,10.8089,66800.0
2005-01-06 11:50:00,16.3,16.3,16.27,16.27,36400.0,10.8089,10.8089,10.789,10.789,36400.0
2005-01-06 12:00:00,16.27,16.27,16.24,16.24,92400.0,10.789,10.789,10.7692,10.7692,92400.0
2005-01-06 12:10:00,16.24,16.25,16.24,16.24,92000.0,10.7692,10.7758,10.7692,10.7692,92000.0
2005-01-06 12:20:00,16.24,16.24,16.23,16.24,140400.0,10.7692,10.7692,10.7625,10.7692,140400.0
2005-01-06 12:30:00,16.24,16.24,16.21,16.22,82400.0,10.7692,10.7692,10.7493,10.7559,82400.0
2005-01-06 12:40:00,16.22,16.23,16.22,16.22,50800.0,10.7559,10.7625,10.7559,10.7559,50800.0
2005-01-06 12:50:00,16.22,16.22,16.2,16.2,65600.0,10.7559,10.7559,10.7426,10.7426,65600.0
2005-01-06 13:00:00,16.2,16.22,16.2,16.21,104800.0,10.7426,10.7559,10.7426,10.7493,104800.0
2005-01-06 13:10:00,16.22,16.24,16.22,16.24,59200.0,10.7559,10.7692,10.7559,10.7692,59200.0
2005-01-06 13:20:00,16.24,16.28,16.23,16.28,201200.0,10.7692,10.7957,10.7625,10.7957,201200.0
2005-01-06 13:30:00,16.28,16.28,16.25,16.26,92000.0,10.7957,10.7957,10.7758,10.7824,92000.0
2005-01-06 13:40:00,16.26,16.26,16.25,16.26,45600.0,10.7824,10.7824,10.7758,10.7824,45600.0
2005-01-06 13:50:00,16.26,16.26,16.25,16.25,103200.0,10.7824,10.7824,10.7758,10.7758,103200.0
2005-01-06 14:00:00,16.25,16.28,16.25,16.26,151600.0,10.7758,10.7957,10.7758,10.7824,151600.0
2005-01-06 14:10:00,16.26,16.3,16.26,16.3,176800.0,10.7824,10.8089,10.7824,10.8089,176800.0
2005-01-06 14:20:00,16.3,16.33,16.3,16.33,94400.0,10.8089,10.8288,10.8089,10.8288,94400.0
2005-01-06 14:30:00,16.33,16.34,16.33,16.33,62800.0,10.8288,10.8355,10.8288,10.8288,62800.0
2005-01-06 14:40:00,16.33,16.34,16.31,16.34,121600.0,10.8288,10.8355,10.8156,10.8355,121600.0
2005-01-06 14:50:00,16.34,16.34,16.32,16.32,113600.0,10.8355,10.8355,10.8222,10.8222,113600.0
2005-01-06 15:00:00,16.32,16.33,16.31,16.33,169600.0,10.8222,10.8288,10.8156,10.8288,169600.0
2005-01-06 15:10:00,16.32,16.33,16.32,16.33,131200.0,10.8222,10.8288,10.8222,10.8288,131200.0
2005-01-06 15:20:00,16.33,16.34,16.32,16.34,162800.0,10.8288,10.8355,10.8222,10.8355,162800.0
2005-01-06 15:30:00,16.34,16.35,16.34,16.35,213600.0,10.8355,10.8421,10.8355,10.8421,213600.0
2005-01-06 15:40:00,16.35,16.38,16.35,16.38,192400.0,10.8421,10.862,10.8421,10.862,192400.0
2005-01-06 15:50:00,16.38,16.4,16.38,16.39,532800.0,10.862,10.8753,10.862,10.8686,532800.0
2005-01-07 09:30:00,16.39,16.48,16.38,16.48,125200.0,10.8686,10.9283,10.862,10.9283,125200.0
2005-01-07 09:40:00,16.48,16.5,16.45,16.45,153600.0,10.9283,10.9416,10.9084,10.9084,153600.0
2005-01-07 09:50:00,16.45,16.45,16.34,16.34,129200.0,10.9084,10.9084,10.8355,10.8355,129200.0
2005-01-07 10:00:00,16.34,16.42,16.33,16.4,125600.0,10.8355,10.8885,10.8288,10.8753,125600.0
2005-01-07 10:10:00,16.4,16.41,16.37,16.39,64000.0,10.8753,10.8819,10.8554,10.8686,64000.0
2005-01-07 10:20:00,16.39,16.39,16.33,16.33,105200.0,10.8686,10.8686,10.8288,10.8288,105200.0
2005-01-07 10:30:00,16.33,16.35,16.33,16.34,216400.0,10.8288,10.8421,10.8288,10.8355,216400.0
2005-01-07 10:40:00,16.34,16.34,16.32,16.33,118800.0,10.8355,10.8355,10.8222,10.8288,118800.0
2005-01-07 10:50:00,16.33,16.33,16.28,16.3,64800.0,10.8288,10.8288,10.7957,10.8089,64800.0
2005-01-07 11:00:00,16.29,16.31,16.28,16.29,66800.0,10.8023,10.8156,10.7957,10.8023,66800.0
2005-01-07 11:10:00,16.28,16.3,16.28,16.29,299200.0,10.7957,10.8089,10.7957,10.8023,299200.0
2005-01-07 11:20:00,16.3,16.31,16.29,16.3,68800.0,10.8089,10.8156,10.8023,10.8089,68800.0
2005-01-07 11:30:00,16.3,16.31,16.3,16.3,80000.0,10.8089,10.8156,10.8089,10.8089,80000.0
2005-01-07 11:40:00,16.3,16.3,16.3,16.3,77200.0,10.8089,10.8089,10.8089,10.8089,77200.0
2005-01-07 11:50:00,16.3,16.3,16.28,16.29,84800.0,10.8089,10.8089,10.7957,10.8023,84800.0
2005-01-07 12:00:00,16.29,16.29,16.28,16.29,74000.0,10.8023,10.8023,10.7957,10.8023,74000.0
2005-01-07 12:10:00,16.28,16.28,16.27,16.27,59600.0,10.7957,10.7957,10.789,10.789,59600.0
2005-01-07 12:20:00,16.27,16.31,16.27,16.31,93200.0,10.789,10.8156,10.789,10.8156,93200.0
2005-01-07 12:30:00,16.31,16.31,16.27,16.27,76000.0,10.8156,10.8156,10.789,10.789,76000.0
2005-01-07 12:40:00,16.27,16.29,16.25,16.29,83200.0,10.789,10.8023,10.7758,10.8023,83200.0
2005-01-07 12:50:00,16.29,16.29,16.26,16.28,50800.0,10.8023,10.8023,10.7824,10.7957,50800.0
2005-01-07 13:00:00,16.28,16.29,16.27,16.28,31600.0,10.7957,10.8023,10.789,10.7957,31600.0
2005-01-07 13:10:00,16.27,16.27,16.25,16.26,58800.0,10.789,10.789,10.7758,10.7824,58800.0
2005-01-07 13:20:00,16.27,16.27,16.26,16.26,52400.0,10.789,10.789,10.7824,10.7824,52400.0
2005-01-07 13:30:00,16.26,16.28,16.25,16.25,52000.0,10.7824,10.7957,10.7758,10.7758,52000.0
2005-01-07 13:40:00,16.25,16.26,16.25,16.25,132000.0,10.7758,10.7824,10.7758,10.7758,132000.0
2005-01-07 13:50:00,16.25,16.27,16.25,16.25,44800.0,10.7758,10.789,10.7758,10.7758,44800.0
2005-01-07 14:00:00,16.25,16.27,16.23,16.23,64400.0,10.7758,10.789,10.7625,10.7625,64400.0
2005-01-07 14:10:00,16.22,16.24,16.22,16.22,22800.0,10.7559,10.7692,10.7559,10.7559,22800.0
2005-01-07 14:20:00,16.23,16.25,16.22,16.24,18000.0,10.7625,10.7758,10.7559,10.7692,18000.0
2005-01-07 14:30:00,16.24,16.25,16.22,16.23,52800.0,10.7692,10.7758,10.7559,10.7625,52800.0
2005-01-07 14:40:00,16.23,16.27,16.22,16.25,94000.0,10.7625,10.789,10.7559,10.7758,94000.0
2005-01-07 14:50:00,16.25,16.25,16.23,16.23,37600.0,10.7758,10.7758,10.7625,10.7625,37600.0
2005-01-07 15:00:00,16.24,16.26,16.24,16.25,572400.0,10.7692,10.7824,10.7692,10.7758,572400.0
2005-01-07 15:10:00,16.25,16.25,16.24,16.25,40400.0,10.7758,10.7758,10.7692,10.7758,40400.0
2005-01-07 15:20:00,16.24,16.25,16.22,16.22,92000.0,10.7692,10.7758,10.7559,10.7559,92000.0
2005-01-07 15:30:00,16.23,16.25,16.23,16.24,85200.0,10.7625,10.7758,10.7625,10.7692,85200.0
2005-01-07 15:40:00,16.24,16.25,16.22,16.22,44400.0,10.7692,10.7758,10.7559,10.7559,44400.0
2005-01-07 15:50:00,16.22,16.22,16.2,16.2,194800.0,10.7559,10.7559,10.7426,10.7426,194800.0
2005-01-10 09:30:00,16.14,16.15,16.06,16.15,274800.0,10.7028,10.7095,10.6498,10.7095,274800.0
2005-01-10 09:40:00,16.15,16.15,16.09,16.1,94000.0,10.7095,10.7095,10.6697,10.6763,94000.0
2005-01-10 09:50:00,16.1,16.13,16.07,16.07,242400.0,10.6763,10.6962,10.6564,10.6564,242400.0
2005-01-10 10:00:00,16.07,16.08,15.97,15.99,428000.0,10.6564,10.6631,10.5901,10.6034,428000.0
2005-01-10 10:10:00,16.0,16.04,15.99,16.03,310800.0,10.61,10.6365,10.6034,10.6299,310800.0
2005-01-10 10:20:00,16.03,16.07,16.0,16.07,197200.0,10.6299,10.6564,10.61,10.6564,197200.0
2005-01-10 10:30:00,16.08,16.1,16.07,16.08,97200.0,10.6631,10.6763,10.6564,10.6631,97200.0
2005-01-10 10:40:00,16.08,16.11,16.05,16.05,126000.0,10.6631,10.6829,10.6432,10.6432,126000.0
2005-01-10 10:50:00,16.05,16.05,16.02,16.02,39200.0,10.6432,10.6432,10.6233,10.6233,39200.0
2005-01-10 11:00:00,16.02,16.05,16.02,16.04,153200.0,10.6233,10.6432,10.6233,10.6365,153200.0
2005-01-10 11:10:00,16.05,16.07,16.05,16.07,40800.0,10.6432,10.6564,10.6432,10.6564,40800.0
2005-01-10 11:20:00,16.07,16.09,16.07,16.09,138400.0,10.6564,10.6697,10.6564,10.6697,138400.0
2005-01-10 11:30:00,16.09,16.13,16.09,16.13,140000.0,10.6697,10.6962,10.6697,10.6962,140000.0
2005-01-10 11:40:00,16.13,16.2,16.13,16.18,166000.0,10.6962,10.7426,10.6962,10.7294,166000.0
2005-01-10 11:50:00,16.18,16.18,16.17,16.18,90000.0,10.7294,10.7294,10.7227,10.7294,90000.0
2005-01-10 12:00:00,16.18,16.24,16.17,16.24,134400.0,10.7294,10.7692,10.7227,10.7692,134400.0
2005-01-10 12:10:00,16.25,16.31,16.24,16.29,149600.0,10.7758,10.8156,10.7692,10.8023,149600.0
2005-01-10 12:20:00,16.29,16.29,16.26,16.27,177200.0,10.8023,10.8023,10.7824,10.789,177200.0
2005-01-10 12:30:00,16.27,16.29,16.27,16.28,56800.0,10.789,10.8023,10.789,10.7957,56800.0
2005-01-10 12:40:00,16.28,16.29,16.21,16.21,156000.0,10.7957,10.8023,10.7493,10.7493,156000.0
2005-01-10 12:50:00,16.22,16.23,16.21,16.22,60000.0,10.7559,10.7625,10.7493,10.7559,60000.0
2005-01-10 13:00:00,16.22,16.25,16.22,16.25,29200.0,10.7559,10.7758,10.7559,10.7758,29200.0
2005-01-10 13:10:00,16.25,16.3,16.25,16.29,50400.0,10.7758,10.8089,10.7758,10.8023,50400.0
2005-01-10 13:20:00,16.28,16.3,16.27,16.27,36000.0,10.7957,10.8089,10.789,10.789,36000.0
2005-01-10 13:30:00,16.27,16.27,16.25,16.26,39200.0,10.789,10.789,10.7758,10.7824,39200.0
2005-01-10 13:40:00,16.26,16.27,16.25,16.27,32800.0,10.7824,10.789,10.7758,10.789,32800.0
2005-01-10 13:50:00,16.27,16.27,16.26,16.27,36400.0,10.789,10.789,10.7824,10.789,36400.0
2005-01-10 14:00:00,16.27,16.27,16.23,16.24,86400.0,10.789,10.789,10.7625,10.7692,86400.0
2005-01-10 14:10:00,16.24,16.25,16.22,16.25,122400.0,10.7692,10.7758,10.7559,10.7758,122400.0
2005-01-10 14:20:00,16.25,16.28,16.23,16.26,74800.0,10.7758,10.7957,10.7625,10.7824,74800.0
2005-01-10 14:30:00,16.26,16.27,16.25,16.25,26800.0,10.7824,10.789,10.7758,10.7758,26800.0
2005-01-10 14:40:00,16.25,16.25,16.23,16.24,47600.0,10.7758,10.7758,10.7625,10.7692,47600.0
2005-01-10 14:50:00,16.24,16.26,16.24,16.26,43200.0,10.7692,10.7824,10.7692,10.7824,43200.0
2005-01-10 15:00:00,16.26,16.27,16.25,16.25,51200.0,10.7824,10.789,10.7758,10.7758,51200.0
2005-01-10 15:10:00,16.25,16.25,16.21,16.21,106400.0,10.7758,10.7758,10.7493,10.7493,106400.0
2005-01-10 15:20:00,16.21,16.21,16.12,16.16,305200.0,10.7493,10.7493,10.6896,10.7161,305200.0
2005-01-10 15:30:00,16.16,16.18,16.15,16.18,152800.0,10.7161,10.7294,10.7095,10.7294,152800.0
2005-01-10 15:40:00,16.18,16.19,16.17,16.18,98000.0,10.7294,10.736,10.7227,10.7294,98000.0
2005-01-10 15:50:00,16.19,16.22,16.18,16.21,234000.0,10.736,10.7559,10.7294,10.7493,234000.0
2005-01-11 09:30:00,16.1,16.16,16.06,16.16,130000.0,10.6763,10.7161,10.6498,10.7161,130000.0
2005-01-11 09:40:00,16.17,16.22,16.13,16.13,115200.0,10.7227,10.7559,10.6962,10.6962,115200.0
2005-01-11 09:50:00,16.13,16.16,16.13,16.14,100400.0,10.6962,10.7161,10.6962,10.7028,100400.0
2005-01-11 10:00:00,16.14,16.15,16.07,16.07,128400.0,10.7028,10.7095,10.6564,10.6564,128400.0
2005-01-11 10:10:00,16.07,16.09,16.05,16.05,103200.0,10.6564,10.6697,10.6432,10.6432,103200.0
2005-01-11 10:20:00,16.07,16.11,16.07,16.1,66800.0,10.6564,10.6829,10.6564,10.6763,66800.0
2005-01-11 10:30:00,16.1,16.1,16.03,16.06,114000.0,10.6763,10.6763,10.6299,10.6498,114000.0
2005-01-11 10:40:00,16.06,16.08,16.05,16.08,55600.0,10.6498,10.6631,10.6432,10.6631,55600.0
2005-01-11 10:50:00,16.08,16.08,16.05,16.06,54400.0,10.6631,10.6631,10.6432,10.6498,54400.0
2005-01-11 11:00:00,16.06,16.09,16.06,16.09,74800.0,10.6498,10.6697,10.6498,10.6697,74800.0
2005-01-11 11:10:00,16.1,16.11,16.09,16.1,86400.0,10.6763,10.6829,10.6697,10.6763,86400.0
2005-01-11 11:20:00,16.1,16.11,16.1,16.1,73200.0,10.6763,10.6829,10.6763,10.6763,73200.0
2005-01-11 11:30:00,16.1,16.1,16.09,16.1,116800.0,10.6763,10.6763,10.6697,10.6763,116800.0
2005-01-11 11:40:00,16.1,16.12,16.08,16.08,60000.0,10.6763,10.6896,10.6631,10.6631,60000.0
2005-01-11 11:50:00,16.09,16.09,16.06,16.08,50800.0,10.6697,10.6697,10.6498,10.6631,50800.0
2005-01-11 12:00:00,16.08,16.09,16.08,16.09,82000.0,10.6631,10.6697,10.6631,10.6697,82000.0
2005-01-11 12:10:00,16.09,16.11,16.08,16.09,118000.0,10.6697,10.6829,10.6631,10.6697,118000.0
2005-01-11 12:20:00,16.09,16.1,16.09,16.09,39200.0,10.6697,10.6763,10.6697,10.6697,39200.0
2005-01-11 12:30:00,16.09,16.11,16.08,16.1,44400.0,10.6697,10.6829,10.6631,10.6763,44400.0
2005-01-11 12:40:00,16.11,16.13,16.1,16.11,114800.0,10.6829,10.6962,10.6763,10.6829,114800.0
2005-01-11 12:50:00,16.11,16.14,16.11,16.13,88400.0,10.6829,10.7028,10.6829,10.6962,88400.0
2005-01-11 13:00:00,16.13,16.13,16.12,16.12,52000.0,10.6962,10.6962,10.6896,10.6896,52000.0
2005-01-11 13:10:00,16.12,16.13,16.1,16.11,146000.0,10.6896,10.6962,10.6763,10.6829,146000.0
2005-01-11 13:20:00,16.11,16.13,16.1,16.12,57600.0,10.6829,10.6962,10.6763,10.6896,57600.0
2005-01-11 13:30:00,16.12,16.14,16.12,16.12,36800.0,10.6896,10.7028,10.6896,10.6896,36800.0
2005-01-11 13:40:00,16.12,16.12,16.11,16.11,53200.0,10.6896,10.6896,10.6829,10.6829,53200.0
2005-01-11 13:50:00,16.11,16.17,16.11,16.16,141600.0,10.6829,10.7227,10.6829,10.7161,141600.0
2005-01-11 14:00:00,16.16,16.17,16.15,16.16,60800.0,10.7161,10.7227,10.7095,10.7161,60800.0
2005-01-11 14:10:00,16.16,16.17,16.13,16.13,71600.0,10.7161,10.7227,10.6962,10.6962,71600.0
2005-01-11 14:20:00,16.12,16.13,16.11,16.11,64000.0,10.6896,10.6962,10.6829,10.6829,64000.0
2005-01-11 14:30:00,16.11,16.13,16.11,16.13,67600.0,10.6829,10.6962,10.6829,10.6962,67600.0
2005-01-11 14:40:00,16.13,16.13,16.12,16.13,64800.0,10.6962,10.6962,10.6896,10.6962,64800.0
2005-01-11 14:50:00,16.12,16.14,16.11,16.11,176800.0,10.6896,10.7028,10.6829,10.6829,176800.0
2005-01-11 15:00:00,16.1,16.13,16.1,16.13,74000.0,10.6763,10.6962,10.6763,10.6962,74000.0
2005-01-11 15:10:00,16.13,16.13,16.11,16.11,69600.0,10.6962,10.6962,10.6829,10.6829,69600.0
2005-01-11 15:20:00,16.11,16.11,16.1,16.1,107200.0,10.6829,10.6829,10.6763,10.6763,107200.0
2005-01-11 15:30:00,16.1,16.13,16.1,16.1,217200.0,10.6763,10.6962,10.6763,10.6763,217200.0
2005-01-11 15:40:00,16.1,16.1,16.09,16.09,175200.0,10.6763,10.6763,10.6697,10.6697,175200.0
2005-01-11 15:50:00,16.09,16.09,16.08,16.09,251600.0,10.6697,10.6697,10.6631,10.6697,251600.0
2005-01-12 09:30:00,16.06,16.06,15.93,15.95,250800.0,10.6498,10.6498,10.5636,10.5768,250800.0
2005-01-12 09:40:00,15.94,15.95,15.88,15.92,339600.0,10.5702,10.5768,10.5304,10.557,339600.0
2005-01-12 09:50:00,15.91,15.92,15.88,15.92,208800.0,10.5503,10.557,10.5304,10.557,208800.0
2005-01-12 10:00:00,15.92,15.95,15.92,15.92,117600.0,10.557,10.5768,10.557,10.557,117600.0
2005-01-12 10:10:00,15.92,15.94,15.91,15.91,108400.0,10.557,10.5702,10.5503,10.5503,108400.0
2005-01-12 10:20:00,15.91,15.91,15.88,15.88,159200.0,10.5503,10.5503,10.5304,10.5304,159200.0
2005-01-12 10:30:00,15.88,15.9,15.88,15.9,155600.0,10.5304,10.5437,10.5304,10.5437,155600.0
2005-01-12 10:40:00,15.9,15.9,15.86,15.87,99600.0,10.5437,10.5437,10.5172,10.5238,99600.0
2005-01-12 10:50:00,15.87,15.87,15.85,15.87,126800.0,10.5238,10.5238,10.5105,10.5238,126800.0
2005-01-12 11:00:00,15.87,15.87,15.83,15.83,64400.0,10.5238,10.5238,10.4973,10.4973,64400.0
2005-01-12 11:10:00,15.84,15.85,15.82,15.83,192000.0,10.5039,10.5105,10.4906,10.4973,192000.0
2005-01-12 11:20:00,15.83,15.83,15.79,15.79,190800.0,10.4973,10.4973,10.4707,10.4707,190800.0
2005-01-12 11:30:00,15.79,15.86,15.79,15.86,166800.0,10.4707,10.5172,10.4707,10.5172,166800.0
2005-01-12 11:40:00,15.86,15.86,15.83,15.85,177600.0,10.5172,10.5172,10.4973,10.5105,177600.0
2005-01-12 11:50:00,15.85,15.85,15.8,15.82,194800.0,10.5105,10.5105,10.4774,10.4906,194800.0
2005-01-12 12:00:00,15.82,15.83,15.81,15.82,204000.0,10.4906,10.4973,10.484,10.4906,204000.0
2005-01-12 12:10:00,15.82,15.89,15.82,15.88,261600.0,10.4906,10.5371,10.4906,10.5304,261600.0
2005-01-12 12:20:00,15.88,15.89,15.86,15.89,242000.0,10.5304,10.5371,10.5172,10.5371,242000.0
2005-01-12 12:30:00,15.88,15.91,15.88,15.89,86800.0,10.5304,10.5503,10.5304,10.5371,86800.0
2005-01-12 12:40:00,15.89,15.89,15.86,15.87,68800.0,10.5371,10.5371,10.5172,10.5238,68800.0
2005-01-12 12:50:00,15.87,15.88,15.87,15.87,58000.0,10.5238,10.5304,10.5238,10.5238,58000.0
2005-01-12 13:00:00,15.87,15.89,15.87,15.88,49200.0,10.5238,10.5371,10.5238,10.5304,49200.0
2005-01-12 13:10:00,15.89,15.9,15.88,15.9,75200.0,10.5371,10.5437,10.5304,10.5437,75200.0
2005-01-12 13:20:00,15.9,15.9,15.88,15.89,122400.0,10.5437,10.5437,10.5304,10.5371,122400.0
2005-01-12 13:30:00,15.88,15.89,15.86,15.89,53200.0,10.5304,10.5371,10.5172,10.5371,53200.0
2005-01-12 13:40:00,15.89,15.9,15.89,15.89,56800.0,10.5371,10.5437,10.5371,10.5371,56800.0
2005-01-12 13:50:00,15.89,15.9,15.87,15.88,72400.0,10.5371,10.5437,10.5238,10.5304,72400.0
2005-01-12 14:00:00,15.88,15.9,15.87,15.9,66800.0,10.5304,10.5437,10.5238,10.5437,66800.0
2005-01-12 14:10:00,15.9,15.94,15.9,15.93,124800.0,10.5437,10.5702,10.5437,10.5636,124800.0
2005-01-12 14:20:00,15.93,15.94,15.91,15.92,132800.0,10.5636,10.5702,10.5503,10.557,132800.0
2005-01-12 14:30:00,15.92,15.92,15.89,15.89,112400.0,10.557,10.557,10.5371,10.5371,112400.0
2005-01-12 14:40:00,15.89,15.89,15.86,15.87,336400.0,10.5371,10.5371,10.5172,10.5238,336400.0
2005-01-12 14:50:00,15.87,15.88,15.86,15.88,587200.0,10.5238,10.5304,10.5172,10.5304,587200.0
2005-01-12 15:00:00,15.88,15.88,15.86,15.88,256000.0,10.5304,10.5304,10.5172,10.5304,256000.0
2005-01-12 15:10:00,15.88,15.9,15.88,15.89,123600.0,10.5304,10.5437,10.5304,10.5371,123600.0
2005-01-12 15:20:00,15.89,15.91,15.88,15.91,114400.0,10.5371,10.5503,10.5304,10.5503,114400.0
2005-01-12 15:30:00,15.92,15.96,15.88,15.96,318800.0,10.557,10.5835,10.5304,10.5835,318800.0
2005-01-12 15:40:00,15.96,15.99,15.96,15.99,142400.0,10.5835,10.6034,10.5835,10.6034,142400.0
2005-01-12 15:50:00,15.99,16.01,15.99,15.99,210000.0,10.6034,10.6166,10.6034,10.6034,210000.0
2005-01-13 09:30:00,15.93,15.97,15.9,15.93,130000.0,10.5636,10.5901,10.5437,10.5636,130000.0
2005-01-13 09:40:00,15.92,15.92,15.85,15.85,120400.0,10.557,10.557,10.5105,10.5105,120400.0
2005-01-13 09:50:00,15.85,15.85,15.8,15.83,288000.0,10.5105,10.5105,10.4774,10.4973,288000.0
2005-01-13 10:00:00,15.83,15.85,15.81,15.83,131200.0,10.4973,10.5105,10.484,10.4973,131200.0
2005-01-13 10:10:00,15.83,15.83,15.81,15.81,68000.0,10.4973,10.4973,10.484,10.484,68000.0
2005-01-13 10:20:00,15.81,15.81,15.76,15.78,166800.0,10.484,10.484,10.4509,10.4641,166800.0
2005-01-13 10:30:00,15.79,15.82,15.78,15.8,116800.0,10.4707,10.4906,10.4641,10.4774,116800.0
2005-01-13 10:40:00,15.79,15.8,15.77,15.77,100400.0,10.4707,10.4774,10.4575,10.4575,100400.0
2005-01-13 10:50:00,15.78,15.78,15.73,15.73,150000.0,10.4641,10.4641,10.431,10.431,150000.0
2005-01-13 11:00:00,15.73,15.76,15.72,15.76,198800.0,10.431,10.4509,10.4243,10.4509,198800.0
2005-01-13 11:10:00,15.76,15.78,15.76,15.77,66400.0,10.4509,10.4641,10.4509,10.4575,66400.0
2005-01-13 11:20:00,15.77,15.77,15.75,15.75,75600.0,10.4575,10.4575,10.4442,10.4442,75600.0
2005-01-13 11:30:00,15.74,15.76,15.73,15.74,175600.0,10.4376,10.4509,10.431,10.4376,175600.0
2005-01-13 11:40:00,15.74,15.74,15.71,15.72,62000.0,10.4376,10.4376,10.4177,10.4243,62000.0
2005-01-13 11:50:00,15.72,15.72,15.71,15.71,31600.0,10.4243,10.4243,10.4177,10.4177,31600.0
2005-01-13 12:00:00,15.71,15.72,15.7,15.72,69600.0,10.4177,10.4243,10.4111,10.4243,69600.0
2005-01-13 12:10:00,15.72,15.73,15.7,15.73,57600.0,10.4243,10.431,10.4111,10.431,57600.0
2005-01-13 12:20:00,15.72,15.75,15.72,15.75,66800.0,10.4243,10.4442,10.4243,10.4442,66800.0
2005-01-13 12:30:00,15.75,15.76,15.74,15.74,61600.0,10.4442,10.4509,10.4376,10.4376,61600.0
2005-01-13 12:40:00,15.74,15.75,15.74,15.75,93200.0,10.4376,10.4442,10.4376,10.4442,93200.0
2005-01-13 12:50:00,15.74,15.77,15.74,15.77,58000.0,10.4376,10.4575,10.4376,10.4575,58000.0
2005-01-13 13:00:00,15.77,15.78,15.76,15.77,39200.0,10.4575,10.4641,10.4509,10.4575,39200.0
2005-01-13 13:10:00,15.77,15.77,15.76,15.76,33200.0,10.4575,10.4575,10.4509,10.4509,33200.0
2005-01-13 13:20:00,15.76,15.76,15.73,15.73,42000.0,10.4509,10.4509,10.431,10.431,42000.0
2005-01-13 13:30:00,15.73,15.74,15.73,15.74,44000.0,10.431,10.4376,10.431,10.4376,44000.0
2005-01-13 13:40:00,15.74,15.78,15.74,15.78,49200.0,10.4376,10.4641,10.4376,10.4641,49200.0
2005-01-13 13:50:00,15.77,15.78,15.77,15.78,111600.0,10.4575,10.4641,10.4575,10.4641,111600.0
2005-01-13 14:00:00,15.78,15.79,15.78,15.78,39600.0,10.4641,10.4707,10.4641,10.4641,39600.0
2005-01-13 14:10:00,15.79,15.8,15.78,15.8,65600.0,10.4707,10.4774,10.4641,10.4774,65600.0
2005-01-13 14:20:00,15.79,15.81,15.79,15.81,47200.0,10.4707,10.484,10.4707,10.484,47200.0
2005-01-13 14:30:00,15.81,15.81,15.77,15.77,55600.0,10.484,10.484,10.4575,10.4575,55600.0
2005-01-13 14:40:00,15.77,15.78,15.76,15.76,96800.0,10.4575,10.4641,10.4509,10.4509,96800.0
2005-01-13 14:50:00,15.75,15.75,15.68,15.7,309200.0,10.4442,10.4442,10.3978,10.4111,309200.0
2005-01-13 15:00:00,15.7,15.7,15.68,15.68,260800.0,10.4111,10.4111,10.3978,10.3978,260800.0
2005-01-13 15:10:00,15.68,15.68,15.62,15.63,374400.0,10.3978,10.3978,10.358,10.3646,374400.0
2005-01-13 15:20:00,15.63,15.63,15.6,15.6,719200.0,10.3646,10.3646,10.3448,10.3448,719200.0
2005-01-13 15:30:00,15.6,15.6,15.56,15.56,538000.0,10.3448,10.3448,10.3182,10.3182,538000.0
2005-01-13 15:40:00,15.56,15.56,15.5,15.51,590000.0,10.3182,10.3182,10.2784,10.2851,590000.0
2005-01-13 15:50:00,15.51,15.51,15.49,15.5,800400.0,10.2851,10.2851,10.2718,10.2784,800400.0
2005-01-14 09:30:00,15.44,15.44,15.39,15.39,409600.0,10.2387,10.2387,10.2055,10.2055,409600.0
2005-01-14 09:40:00,15.39,15.43,15.37,15.38,383600.0,10.2055,10.232,10.1922,10.1989,383600.0
2005-01-14 09:50:00,15.38,15.42,15.38,15.4,325200.0,10.1989,10.2254,10.1989,10.2121,325200.0
2005-01-14 10:00:00,15.4,15.43,15.4,15.42,311200.0,10.2121,10.232,10.2121,10.2254,311200.0
2005-01-14 10:10:00,15.42,15.51,15.42,15.49,386000.0,10.2254,10.2851,10.2254,10.2718,386000.0
2005-01-14 10:20:00,15.49,15.54,15.48,15.54,310400.0,10.2718,10.305,10.2652,10.305,310400.0
2005-01-14 10:30:00,15.54,15.58,15.52,15.58,294400.0,10.305,10.3315,10.2917,10.3315,294400.0
2005-01-14 10:40:00,15.58,15.58,15.54,15.56,278000.0,10.3315,10.3315,10.305,10.3182,278000.0
2005-01-14 10:50:00,15.56,15.58,15.53,15.58,126400.0,10.3182,10.3315,10.2983,10.3315,126400.0
2005-01-14 11:00:00,15.58,15.61,15.57,15.6,212000.0,10.3315,10.3514,10.3249,10.3448,212000.0
2005-01-14 11:10:00,15.6,15.6,15.57,15.57,98800.0,10.3448,10.3448,10.3249,10.3249,98800.0
2005-01-14 11:20:00,15.57,15.58,15.56,15.57,43600.0,10.3249,10.3315,10.3182,10.3249,43600.0
2005-01-14 11:30:00,15.57,15.57,15.56,15.56,152800.0,10.3249,10.3249,10.3182,10.3182,152800.0
2005-01-14 11:40:00,15.56,15.61,15.56,15.58,188800.0,10.3182,10.3514,10.3182,10.3315,188800.0
2005-01-14 11:50:00,15.58,15.58,15.55,15.55,129600.0,10.3315,10.3315,10.3116,10.3116,129600.0
2005-01-14 12:00:00,15.55,15.55,15.55,15.55,110400.0,10.3116,10.3116,10.3116,10.3116,110400.0
2005-01-14 12:10:00,15.55,15.55,15.55,15.55,103200.0,10.3116,10.3116,10.3116,10.3116,103200.0
2005-01-14 12:20:00,15.55,15.56,15.54,15.55,105200.0,10.3116,10.3182,10.305,10.3116,105200.0
2005-01-14 12:30:00,15.55,15.56,15.55,15.56,105600.0,10.3116,10.3182,10.3116,10.3182,105600.0
2005-01-14 12:40:00,15.55,15.56,15.52,15.56,163600.0,10.3116,10.3182,10.2917,10.3182,163600.0
2005-01-14 12:50:00,15.56,15.56,15.54,15.54,90800.0,10.3182,10.3182,10.305,10.305,90800.0
2005-01-14 13:00:00,15.54,15.54,15.54,15.54,106400.0,10.305,10.305,10.305,10.305,106400.0
2005-01-14 13:10:00,15.54,15.54,15.53,15.53,79600.0,10.305,10.305,10.2983,10.2983,79600.0
2005-01-14 13:20:00,15.54,15.55,15.54,15.55,28800.0,10.305,10.3116,10.305,10.3116,28800.0
2005-01-14 13:30:00,15.55,15.55,15.54,15.54,121200.0,10.3116,10.3116,10.305,10.305,121200.0
2005-01-14 13:40:00,15.54,15.54,15.54,15.54,42400.0,10.305,10.305,10.305,10.305,42400.0
2005-01-14 13:50:00,15.54,15.54,15.54,15.54,55600.0,10.305,10.305,10.305,10.305,55600.0
2005-01-14 14:00:00,15.54,15.54,15.53,15.53,70000.0,10.305,10.305,10.2983,10.2983,70000.0
2005-01-14 14:10:00,15.53,15.53,15.49,15.51,131200.0,10.2983,10.2983,10.2718,10.2851,131200.0
2005-01-14 14:20:00,15.51,15.52,15.5,15.5,89600.0,10.2851,10.2917,10.2784,10.2784,89600.0
2005-01-14 14:30:00,15.5,15.5,15.48,15.48,101200.0,10.2784,10.2784,10.2652,10.2652,101200.0
2005-01-14 14:40:00,15.47,15.48,15.47,15.47,157200.0,10.2585,10.2652,10.2585,10.2585,157200.0
2005-01-14 14:50:00,15.47,15.49,15.47,15.49,145600.0,10.2585,10.2718,10.2585,10.2718,145600.0
2005-01-14 15:00:00,15.49,15.49,15.47,15.48,191200.0,10.2718,10.2718,10.2585,10.2652,191200.0
2005-01-14 15:10:00,15.48,15.49,15.47,15.47,112000.0,10.2652,10.2718,10.2585,10.2585,112000.0
2005-01-14 15:20:00,15.47,15.48,15.46,15.46,207600.0,10.2585,10.2652,10.2519,10.2519,207600.0
2005-01-14 15:30:00,15.46,15.46,15.45,15.46,293600.0,10.2519,10.2519,10.2453,10.2519,293600.0
2005-01-14 15:40:00,15.46,15.46,15.46,15.46,376400.0,10.2519,10.2519,10.2519,10.2519,376400.0
2005-01-14 15:50:00,15.46,15.46,15.45,15.46,270800.0,10.2519,10.2519,10.2453,10.2519,270800.0
2005-01-18 09:30:00,15.43,15.45,15.37,15.45,226800.0,10.232,10.2453,10.1922,10.2453,226800.0
2005-01-18 09:40:00,15.45,15.45,15.4,15.41,162800.0,10.2453,10.2453,10.2121,10.2188,162800.0
2005-01-18 09:50:00,15.4,15.42,15.37,15.37,153600.0,10.2121,10.2254,10.1922,10.1922,153600.0
2005-01-18 10:00:00,15.37,15.4,15.36,15.37,137600.0,10.1922,10.2121,10.1856,10.1922,137600.0
2005-01-18 10:10:00,15.37,15.38,15.35,15.36,162800.0,10.1922,10.1989,10.179,10.1856,162800.0
2005-01-18 10:20:00,15.36,15.42,15.36,15.42,210000.0,10.1856,10.2254,10.1856,10.2254,210000.0
2005-01-18 10:30:00,15.42,15.47,15.42,15.44,231600.0,10.2254,10.2585,10.2254,10.2387,231600.0
2005-01-18 10:40:00,15.45,15.46,15.44,15.44,145600.0,10.2453,10.2519,10.2387,10.2387,145600.0
2005-01-18 10:50:00,15.44,15.44,15.42,15.43,238400.0,10.2387,10.2387,10.2254,10.232,238400.0
2005-01-18 11:00:00,15.43,15.43,15.4,15.41,172000.0,10.232,10.232,10.2121,10.2188,172000.0
2005-01-18 11:10:00,15.42,15.42,15.39,15.4,200000.0,10.2254,10.2254,10.2055,10.2121,200000.0
2005-01-18 11:20:00,15.4,15.41,15.4,15.41,64000.0,10.2121,10.2188,10.2121,10.2188,64000.0
2005-01-18 11:30:00,15.41,15.45,15.41,15.45,162800.0,10.2188,10.2453,10.2188,10.2453,162800.0
2005-01-18 11:40:00,15.45,15.45,15.44,15.45,202000.0,10.2453,10.2453,10.2387,10.2453,202000.0
2005-01-18 11:50:00,15.45,15.46,15.44,15.44,65600.0,10.2453,10.2519,10.2387,10.2387,65600.0
2005-01-18 12:00:00,15.44,15.45,15.43,15.45,55200.0,10.2387,10.2453,10.232,10.2453,55200.0
2005-01-18 12:10:00,15.45,15.46,15.45,15.46,63600.0,10.2453,10.2519,10.2453,10.2519,63600.0
2005-01-18 12:20:00,15.46,15.48,15.46,15.47,130000.0,10.2519,10.2652,10.2519,10.2585,130000.0
2005-01-18 12:30:00,15.47,15.47,15.46,15.47,113200.0,10.2585,10.2585,10.2519,10.2585,113200.0
2005-01-18 12:40:00,15.47,15.47,15.43,15.45,232400.0,10.2585,10.2585,10.232,10.2453,232400.0
2005-01-18 12:50:00,15.45,15.47,15.45,15.45,51600.0,10.2453,10.2585,10.2453,10.2453,51600.0
2005-01-18 13:00:00,15.45,15.45,15.45,15.45,46800.0,10.2453,10.2453,10.2453,10.2453,46800.0
2005-01-18 13:10:00,15.45,15.45,15.43,15.44,31600.0,10.2453,10.2453,10.232,10.2387,31600.0
2005-01-18 13:20:00,15.44,15.45,15.44,15.45,37200.0,10.2387,10.2453,10.2387,10.2453,37200.0
2005-01-18 13:30:00,15.45,15.47,15.45,15.47,69600.0,10.2453,10.2585,10.2453,10.2585,69600.0
2005-01-18 13:40:00,15.47,15.49,15.47,15.49,86400.0,10.2585,10.2718,10.2585,10.2718,86400.0
2005-01-18 13:50:00,15.49,15.53,15.49,15.51,151200.0,10.2718,10.2983,10.2718,10.2851,151200.0
2005-01-18 14:00:00,15.51,15.51,15.49,15.49,78400.0,10.2851,10.2851,10.2718,10.2718,78400.0
2005-01-18 14:10:00,15.49,15.5,15.48,15.48,95200.0,10.2718,10.2784,10.2652,10.2652,95200.0
2005-01-18 14:20:00,15.48,15.5,15.48,15.5,69200.0,10.2652,10.2784,10.2652,10.2784,69200.0
2005-01-18 14:30:00,15.5,15.5,15.49,15.49,110800.0,10.2784,10.2784,10.2718,10.2718,110800.0
2005-01-18 14:40:00,15.49,15.5,15.49,15.5,104800.0,10.2718,10.2784,10.2718,10.2784,104800.0
2005-01-18 14:50:00,15.5,15.5,15.49,15.5,93600.0,10.2784,10.2784,10.2718,10.2784,93600.0
2005-01-18 15:00:00,15.5,15.5,15.49,15.49,156800.0,10.2784,10.2784,10.2718,10.2718,156800.0
2005-01-18 15:10:00,15.49,15.51,15.49,15.51,163600.0,10.2718,10.2851,10.2718,10.2851,163600.0
2005-01-18 15:20:00,15.51,15.52,15.51,15.51,82800.0,10.2851,10.2917,10.2851,10.2851,82800.0
2005-01-18 15:30:00,15.51,15.52,15.51,15.52,99600.0,10.2851,10.2917,10.2851,10.2917,99600.0
2005-01-18 15:40:00,15.52,15.56,15.52,15.56,214400.0,10.2917,10.3182,10.2917,10.3182,214400.0
2005-01-18 15:50:00,15.56,15.56,15.54,15.55,244800.0,10.3182,10.3182,10.305,10.3116,244800.0
2005-01-19 09:30:00,15.53,15.58,15.52,15.53,127600.0,10.2983,10.3315,10.2917,10.2983,127600.0
2005-01-19 09:40:00,15.53,15.55,15.44,15.44,71200.0,10.2983,10.3116,10.2387,10.2387,71200.0
2005-01-19 09:50:00,15.45,15.53,15.44,15.5,187200.0,10.2453,10.2983,10.2387,10.2784,187200.0
2005-01-19 10:00:00,15.5,15.53,15.5,15.51,116400.0,10.2784,10.2983,10.2784,10.2851,116400.0
2005-01-19 10:10:00,15.51,15.52,15.47,15.49,75600.0,10.2851,10.2917,10.2585,10.2718,75600.0
2005-01-19 10:20:00,15.48,15.48,15.47,15.47,98800.0,10.2652,10.2652,10.2585,10.2585,98800.0
2005-01-19 10:30:00,15.47,15.47,15.46,15.47,116800.0,10.2585,10.2585,10.2519,10.2585,116800.0
2005-01-19 10:40:00,15.46,15.52,15.46,15.51,105600.0,10.2519,10.2917,10.2519,10.2851,105600.0
2005-01-19 10:50:00,15.49,15.5,15.49,15.49,66400.0,10.2718,10.2784,10.2718,10.2718,66400.0
2005-01-19 11:00:00,15.49,15.49,15.47,15.49,66800.0,10.2718,10.2718,10.2585,10.2718,66800.0
2005-01-19 11:10:00,15.49,15.5,15.49,15.49,54800.0,10.2718,10.2784,10.2718,10.2718,54800.0
2005-01-19 11:20:00,15.49,15.49,15.47,15.49,63600.0,10.2718,10.2718,10.2585,10.2718,63600.0
2005-01-19 11:30:00,15.49,15.49,15.48,15.49,50000.0,10.2718,10.2718,10.2652,10.2718,50000.0
2005-01-19 11:40:00,15.49,15.49,15.48,15.49,39600.0,10.2718,10.2718,10.2652,10.2718,39600.0
2005-01-19 11:50:00,15.49,15.51,15.48,15.51,56400.0,10.2718,10.2851,10.2652,10.2851,56400.0
2005-01-19 12:00:00,15.5,15.5,15.49,15.49,46000.0,10.2784,10.2784,10.2718,10.2718,46000.0
2005-01-19 12:10:00,15.49,15.51,15.49,15.51,55200.0,10.2718,10.2851,10.2718,10.2851,55200.0
2005-01-19 12:20:00,15.51,15.51,15.48,15.49,121200.0,10.2851,10.2851,10.2652,10.2718,121200.0
2005-01-19 12:30:00,15.49,15.51,15.49,15.51,26800.0,10.2718,10.2851,10.2718,10.2851,26800.0
2005-01-19 12:40:00,15.51,15.51,15.5,15.51,42400.0,10.2851,10.2851,10.2784,10.2851,42400.0
2005-01-19 12:50:00,15.51,15.55,15.51,15.55,62800.0,10.2851,10.3116,10.2851,10.3116,62800.0
2005-01-19 13:00:00,15.54,15.54,15.54,15.54,33200.0,10.305,10.305,10.305,10.305,33200.0
2005-01-19 13:10:00,15.55,15.56,15.54,15.56,42400.0,10.3116,10.3182,10.305,10.3182,42400.0
2005-01-19 13:20:00,15.56,15.58,15.55,15.55,125600.0,10.3182,10.3315,10.3116,10.3116,125600.0
2005-01-19 13:30:00,15.55,15.55,15.54,15.54,125600.0,10.3116,10.3116,10.305,10.305,125600.0
2005-01-19 13:40:00,15.54,15.54,15.53,15.53,59600.0,10.305,10.305,10.2983,10.2983,59600.0
2005-01-19 13:50:00,15.53,15.53,15.52,15.53,71200.0,10.2983,10.2983,10.2917,10.2983,71200.0
2005-01-19 14:00:00,15.53,15.54,15.53,15.53,45200.0,10.2983,10.305,10.2983,10.2983,45200.0
2005-01-19 14:10:00,15.53,15.53,15.52,15.53,41600.0,10.2983,10.2983,10.2917,10.2983,41600.0
2005-01-19 14:20:00,15.53,15.55,15.53,15.55,53200.0,10.2983,10.3116,10.2983,10.3116,53200.0
2005-01-19 14:30:00,15.55,15.56,15.55,15.55,60800.0,10.3116,10.3182,10.3116,10.3116,60800.0
2005-01-19 14:40:00,15.56,15.56,15.52,15.53,42000.0,10.3182,10.3182,10.2917,10.2983,42000.0
2005-01-19 14:50:00,15.53,15.53,15.53,15.53,38800.0,10.2983,10.2983,10.2983,10.2983,38800.0
2005-01-19 15:00:00,15.53,15.55,15.53,15.55,74800.0,10.2983,10.3116,10.2983,10.3116,74800.0
2005-01-19 15:10:00,15.54,15.54,15.5,15.51,106000.0,10.305,10.305,10.2784,10.2851,106000.0
2005-01-19 15:20:00,15.51,15.52,15.44,15.44,161600.0,10.2851,10.2917,10.2387,10.2387,161600.0
2005-01-19 15:30:00,15.43,15.46,15.42,15.46,122000.0,10.232,10.2519,10.2254,10.2519,122000.0
2005-01-19 15:40:00,15.46,15.46,15.44,15.45,94000.0,10.2519,10.2519,10.2387,10.2453,94000.0
2005-01-19 15:50:00,15.45,15.45,15.41,15.42,173600.0,10.2453,10.2453,10.2188,10.2254,173600.0
2005-01-20 09:30:00,15.36,15.36,15.25,15.29,265600.0,10.1856,10.1856,10.1127,10.1392,265600.0
2005-01-20 09:40:00,15.29,15.31,15.19,15.2,292800.0,10.1392,10.1524,10.0729,10.0795,292800.0
2005-01-20 09:50:00,15.2,15.2,15.16,15.18,202400.0,10.0795,10.0795,10.053,10.0662,202400.0
2005-01-20 10:00:00,15.19,15.2,15.17,15.2,388800.0,10.0729,10.0795,10.0596,10.0795,388800.0
2005-01-20 10:10:00,15.2,15.2,15.15,15.18,157200.0,10.0795,10.0795,10.0463,10.0662,157200.0
2005-01-20 10:20:00,15.18,15.26,15.18,15.21,280800.0,10.0662,10.1193,10.0662,10.0861,280800.0
2005-01-20 10:30:00,15.21,15.24,15.19,15.22,274400.0,10.0861,10.106,10.0729,10.0928,274400.0
2005-01-20 10:40:00,15.22,15.23,15.21,15.21,112800.0,10.0928,10.0994,10.0861,10.0861,112800.0
2005-01-20 10:50:00,15.21,15.22,15.2,15.21,71200.0,10.0861,10.0928,10.0795,10.0861,71200.0
2005-01-20 11:00:00,15.2,15.22,15.18,15.22,202400.0,10.0795,10.0928,10.0662,10.0928,202400.0
2005-01-20 11:10:00,15.22,15.25,15.22,15.22,81600.0,10.0928,10.1127,10.0928,10.0928,81600.0
2005-01-20 11:20:00,15.24,15.24,15.22,15.24,101200.0,10.106,10.106,10.0928,10.106,101200.0
2005-01-20 11:30:00,15.24,15.26,15.22,15.25,119200.0,10.106,10.1193,10.0928,10.1127,119200.0
2005-01-20 11:40:00,15.25,15.28,15.25,15.27,355200.0,10.1127,10.1326,10.1127,10.1259,355200.0
2005-01-20 11:50:00,15.27,15.27,15.2,15.2,181600.0,10.1259,10.1259,10.0795,10.0795,181600.0
2005-01-20 12:00:00,15.2,15.26,15.19,15.26,259200.0,10.0795,10.1193,10.0729,10.1193,259200.0
2005-01-20 12:10:00,15.26,15.27,15.24,15.25,102000.0,10.1193,10.1259,10.106,10.1127,102000.0
2005-01-20 12:20:00,15.25,15.25,15.22,15.22,84800.0,10.1127,10.1127,10.0928,10.0928,84800.0
2005-01-20 12:30:00,15.22,15.24,15.22,15.24,82000.0,10.0928,10.106,10.0928,10.106,82000.0
2005-01-20 12:40:00,15.24,15.24,15.22,15.22,59200.0,10.106,10.106,10.0928,10.0928,59200.0
2005-01-20 12:50:00,15.23,15.23,15.22,15.22,35200.0,10.0994,10.0994,10.0928,10.0928,35200.0
2005-01-20 13:00:00,15.22,15.28,15.21,15.26,284400.0,10.0928,10.1326,10.0861,10.1193,284400.0
2005-01-20 13:10:00,15.27,15.27,15.22,15.22,174000.0,10.1259,10.1259,10.0928,10.0928,174000.0
2005-01-20 13:20:00,15.22,15.22,15.19,15.22,148000.0,10.0928,10.0928,10.0729,10.0928,148000.0
2005-01-20 13:30:00,15.22,15.24,15.22,15.24,37200.0,10.0928,10.106,10.0928,10.106,37200.0
2005-01-20 13:40:00,15.23,15.24,15.22,15.22,49200.0,10.0994,10.106,10.0928,10.0928,49200.0
2005-01-20 13:50:00,15.22,15.24,15.2,15.21,60000.0,10.0928,10.106,10.0795,10.0861,60000.0
2005-01-20 14:00:00,15.21,15.24,15.21,15.23,158000.0,10.0861,10.106,10.0861,10.0994,158000.0
2005-01-20 14:10:00,15.23,15.29,15.23,15.29,117600.0,10.0994,10.1392,10.0994,10.1392,117600.0
2005-01-20 14:20:00,15.28,15.28,15.25,15.26,222400.0,10.1326,10.1326,10.1127,10.1193,222400.0
2005-01-20 14:30:00,15.26,15.27,15.25,15.27,261200.0,10.1193,10.1259,10.1127,10.1259,261200.0
2005-01-20 14:40:00,15.27,15.28,15.26,15.28,277600.0,10.1259,10.1326,10.1193,10.1326,277600.0
2005-01-20 14:50:00,15.28,15.28,15.24,15.24,325200.0,10.1326,10.1326,10.106,10.106,325200.0
2005-01-20 15:00:00,15.24,15.28,15.24,15.28,322000.0,10.106,10.1326,10.106,10.1326,322000.0
2005-01-20 15:10:00,15.28,15.34,15.28,15.33,429600.0,10.1326,10.1723,10.1326,10.1657,429600.0
2005-01-20 15:20:00,15.34,15.36,15.28,15.28,636000.0,10.1723,10.1856,10.1326,10.1326,636000.0
2005-01-20 15:30:00,15.3,15.31,15.29,15.31,432400.0,10.1458,10.1524,10.1392,10.1524,432400.0
2005-01-20 15:40:00,15.31,15.32,15.3,15.3,429200.0,10.1524,10.1591,10.1458,10.1458,429200.0
2005-01-20 15:50:00,15.3,15.3,15.24,15.24,504400.0,10.1458,10.1458,10.106,10.106,504400.0
2005-01-21 09:30:00,15.23,15.43,15.23,15.43,283600.0,10.0994,10.232,10.0994,10.232,283600.0
2005-01-21 09:40:00,15.44,15.45,15.39,15.39,186400.0,10.2387,10.2453,10.2055,10.2055,186400.0
2005-01-21 09:50:00,15.39,15.4,15.33,15.4,231200.0,10.2055,10.2121,10.1657,10.2121,231200.0
2005-01-21 10:00:00,15.4,15.4,15.33,15.33,216400.0,10.2121,10.2121,10.1657,10.1657,216400.0
2005-01-21 10:10:00,15.33,15.33,15.28,15.3,141600.0,10.1657,10.1657,10.1326,10.1458,141600.0
2005-01-21 10:20:00,15.3,15.36,15.3,15.35,150400.0,10.1458,10.1856,10.1458,10.179,150400.0
2005-01-21 10:30:00,15.35,15.36,15.23,15.23,215200.0,10.179,10.1856,10.0994,10.0994,215200.0
2005-01-21 10:40:00,15.24,15.3,15.22,15.28,256400.0,10.106,10.1458,10.0928,10.1326,256400.0
2005-01-21 10:50:00,15.28,15.3,15.28,15.3,117200.0,10.1326,10.1458,10.1326,10.1458,117200.0
2005-01-21 11:00:00,15.29,15.3,15.27,15.28,45200.0,10.1392,10.1458,10.1259,10.1326,45200.0
2005-01-21 11:10:00,15.28,15.28,15.26,15.27,43200.0,10.1326,10.1326,10.1193,10.1259,43200.0
2005-01-21 11:20:00,15.27,15.28,15.26,15.27,46800.0,10.1259,10.1326,10.1193,10.1259,46800.0
2005-01-21 11:30:00,15.27,15.28,15.25,15.25,91600.0,10.1259,10.1326,10.1127,10.1127,91600.0
2005-01-21 11:40:00,15.25,15.27,15.25,15.26,82400.0,10.1127,10.1259,10.1127,10.1193,82400.0
2005-01-21 11:50:00,15.26,15.3,15.25,15.27,60800.0,10.1193,10.1458,10.1127,10.1259,60800.0
2005-01-21 12:00:00,15.27,15.29,15.25,15.29,83200.0,10.1259,10.1392,10.1127,10.1392,83200.0
2005-01-21 12:10:00,15.28,15.28,15.25,15.28,47200.0,10.1326,10.1326,10.1127,10.1326,47200.0
2005-01-21 12:20:00,15.28,15.29,15.28,15.28,100000.0,10.1326,10.1392,10.1326,10.1326,100000.0
2005-01-21 12:30:00,15.28,15.28,15.28,15.28,74000.0,10.1326,10.1326,10.1326,10.1326,74000.0
2005-01-21 12:40:00,15.28,15.28,15.24,15.28,186800.0,10.1326,10.1326,10.106,10.1326,186800.0
2005-01-21 12:50:00,15.28,15.28,15.26,15.26,46800.0,10.1326,10.1326,10.1193,10.1193,46800.0
2005-01-21 13:00:00,15.25,15.26,15.24,15.26,67600.0,10.1127,10.1193,10.106,10.1193,67600.0
2005-01-21 13:10:00,15.26,15.28,15.26,15.26,68800.0,10.1193,10.1326,10.1193,10.1193,68800.0
2005-01-21 13:20:00,15.26,15.26,15.24,15.24,92000.0,10.1193,10.1193,10.106,10.106,92000.0
2005-01-21 13:30:00,15.24,15.24,15.22,15.24,72800.0,10.106,10.106,10.0928,10.106,72800.0
2005-01-21 13:40:00,15.24,15.24,15.21,15.22,268800.0,10.106,10.106,10.0861,10.0928,268800.0
2005-01-21 13:50:00,15.22,15.22,15.19,15.21,154400.0,10.0928,10.0928,10.0729,10.0861,154400.0
2005-01-21 14:00:00,15.21,15.23,15.15,15.17,129200.0,10.0861,10.0994,10.0463,10.0596,129200.0
2005-01-21 14:10:00,15.15,15.17,15.11,15.15,186800.0,10.0463,10.0596,10.0198,10.0463,186800.0
2005-01-21 14:20:00,15.15,15.18,15.13,15.18,84000.0,10.0463,10.0662,10.0331,10.0662,84000.0
2005-01-21 14:30:00,15.18,15.18,15.14,15.15,108400.0,10.0662,10.0662,10.0397,10.0463,108400.0
2005-01-21 14:40:00,15.15,15.15,15.08,15.1,251200.0,10.0463,10.0463,9.9999,10.0132,251200.0
2005-01-21 14:50:00,15.11,15.11,15.08,15.11,193600.0,10.0198,10.0198,9.9999,10.0198,193600.0
2005-01-21 15:00:00,15.1,15.1,15.07,15.07,241200.0,10.0132,10.0132,9.9933,9.9933,241200.0
2005-01-21 15:10:00,15.07,15.07,15.02,15.05,290400.0,9.9933,9.9933,9.9601,9.98,290400.0
2005-01-21 15:20:00,15.05,15.12,15.05,15.1,296000.0,9.98,10.0265,9.98,10.0132,296000.0
2005-01-21 15:30:00,15.1,15.15,15.09,15.15,183200.0,10.0132,10.0463,10.0066,10.0463,183200.0
2005-01-21 15:40:00,15.15,15.15,15.13,15.14,272000.0,10.0463,10.0463,10.0331,10.0397,272000.0
2005-01-21 15:50:00,15.14,15.14,15.1,15.1,294000.0,10.0397,10.0397,10.0132,10.0132,294000.0
2005-01-24 09:30:00,15.1,15.13,15.08,15.08,70400.0,10.0132,10.0331,9.9999,9.9999,70400.0
2005-01-24 09:40:00,15.06,15.1,15.05,15.08,75600.0,9.9867,10.0132,9.98,9.9999,75600.0
2005-01-24 09:50:00,15.06,15.07,14.97,14.97,118400.0,9.9867,9.9933,9.927,9.927,118400.0
2005-01-24 10:00:00,14.96,15.04,14.95,15.02,146000.0,9.9204,9.9734,9.9137,9.9601,146000.0
2005-01-24 10:10:00,15.02,15.04,14.98,15.04,168000.0,9.9601,9.9734,9.9336,9.9734,168000.0
2005-01-24 10:20:00,15.03,15.06,14.97,14.97,211600.0,9.9668,9.9867,9.927,9.927,211600.0
2005-01-24 10:30:00,14.97,15.02,14.97,14.99,217200.0,9.927,9.9601,9.927,9.9402,217200.0
2005-01-24 10:40:00,14.99,15.0,14.97,14.97,106400.0,9.9402,9.9469,9.927,9.927,106400.0
2005-01-24 10:50:00,14.98,14.98,14.95,14.96,82800.0,9.9336,9.9336,9.9137,9.9204,82800.0
2005-01-24 11:00:00,14.96,14.99,14.93,14.95,345600.0,9.9204,9.9402,9.9005,9.9137,345600.0
2005-01-24 11:10:00,14.93,14.99,14.93,14.99,94400.0,9.9005,9.9402,9.9005,9.9402,94400.0
2005-01-24 11:20:00,14.99,14.99,14.97,14.99,133200.0,9.9402,9.9402,9.927,9.9402,133200.0
2005-01-24 11:30:00,14.98,14.99,14.96,14.98,103200.0,9.9336,9.9402,9.9204,9.9336,103200.0
2005-01-24 11:40:00,14.98,14.98,14.96,14.96,104800.0,9.9336,9.9336,9.9204,9.9204,104800.0
2005-01-24 11:50:00,14.97,15.06,14.93,15.03,513600.0,9.927,9.9867,9.9005,9.9668,513600.0
2005-01-24 12:00:00,15.03,15.11,14.95,14.98,960400.0,9.9668,10.0198,9.9137,9.9336,960400.0
2005-01-24 12:10:00,14.99,15.01,14.95,14.96,304000.0,9.9402,9.9535,9.9137,9.9204,304000.0
2005-01-24 12:20:00,14.96,14.99,14.94,14.94,498000.0,9.9204,9.9402,9.9071,9.9071,498000.0
2005-01-24 12:30:00,14.94,14.98,14.94,14.96,408000.0,9.9071,9.9336,9.9071,9.9204,408000.0
2005-01-24 12:40:00,14.96,14.99,14.95,14.99,122800.0,9.9204,9.9402,9.9137,9.9402,122800.0
2005-01-24 12:50:00,14.99,15.0,14.93,14.97,442400.0,9.9402,9.9469,9.9005,9.927,442400.0
2005-01-24 13:00:00,14.96,14.98,14.96,14.96,43600.0,9.9204,9.9336,9.9204,9.9204,43600.0
2005-01-24 13:10:00,14.95,14.99,14.94,14.97,254800.0,9.9137,9.9402,9.9071,9.927,254800.0
2005-01-24 13:20:00,14.97,14.99,14.97,14.99,444800.0,9.927,9.9402,9.927,9.9402,444800.0
2005-01-24 13:30:00,14.99,15.01,14.96,14.97,143600.0,9.9402,9.9535,9.9204,9.927,143600.0
2005-01-24 13:40:00,14.97,14.97,14.95,14.97,78000.0,9.927,9.927,9.9137,9.927,78000.0
2005-01-24 13:50:00,14.97,14.97,14.94,14.96,110000.0,9.927,9.927,9.9071,9.9204,110000.0
2005-01-24 14:00:00,14.96,14.97,14.91,14.93,293600.0,9.9204,9.927,9.8872,9.9005,293600.0
2005-01-24 14:10:00,14.93,14.95,14.9,14.9,305600.0,9.9005,9.9137,9.8806,9.8806,305600.0
2005-01-24 14:20:00,14.9,14.9,14.85,14.88,328800.0,9.8806,9.8806,9.8474,9.8673,328800.0
2005-01-24 14:30:00,14.88,14.9,14.88,14.89,259200.0,9.8673,9.8806,9.8673,9.8739,259200.0
2005-01-24 14:40:00,14.89,14.89,14.86,14.87,337200.0,9.8739,9.8739,9.854,9.8607,337200.0
2005-01-24 14:50:00,14.87,14.88,14.86,14.87,186000.0,9.8607,9.8673,9.854,9.8607,186000.0
2005-01-24 15:00:00,14.86,14.87,14.83,14.86,408000.0,9.854,9.8607,9.8341,9.854,408000.0
2005-01-24 15:10:00,14.86,14.86,14.82,14.84,316800.0,9.854,9.854,9.8275,9.8408,316800.0
2005-01-24 15:20:00,14.84,14.84,14.8,14.81,271600.0,9.8408,9.8408,9.8143,9.8209,271600.0
2005-01-24 15:30:00,14.81,14.84,14.8,14.8,378400.0,9.8209,9.8408,9.8143,9.8143,378400.0
2005-01-24 15:40:00,14.8,14.82,14.77,14.77,419200.0,9.8143,9.8275,9.7944,9.7944,419200.0
2005-01-24 15:50:00,14.77,14.78,14.74,14.74,665600.0,9.7944,9.801,9.7745,9.7745,665600.0
2005-01-25 09:30:00,14.76,14.9,14.76,14.9,620800.0,9.7877,9.8806,9.7877,9.8806,620800.0
2005-01-25 09:40:00,14.9,15.09,14.9,15.03,571200.0,9.8806,10.0066,9.8806,9.9668,571200.0
2005-01-25 09:50:00,15.03,15.03,14.96,14.96,998800.0,9.9668,9.9668,9.9204,9.9204,998800.0
2005-01-25 10:00:00,14.94,14.97,14.92,14.95,519200.0,9.9071,9.927,9.8938,9.9137,519200.0
2005-01-25 10:10:00,14.95,15.0,14.95,14.98,301200.0,9.9137,9.9469,9.9137,9.9336,301200.0
2005-01-25 10:20:00,14.98,14.99,14.93,14.94,440000.0,9.9336,9.9402,9.9005,9.9071,440000.0
2005-01-25 10:30:00,14.95,14.95,14.9,14.92,302400.0,9.9137,9.9137,9.8806,9.8938,302400.0
2005-01-25 10:40:00,14.92,14.94,14.92,14.93,94800.0,9.8938,9.9071,9.8938,9.9005,94800.0
2005-01-25 10:50:00,14.93,14.94,14.92,14.92,126800.0,9.9005,9.9071,9.8938,9.8938,126800.0
2005-01-25 11:00:00,14.92,14.94,14.9,14.92,81600.0,9.8938,9.9071,9.8806,9.8938,81600.0
2005-01-25 11:10:00,14.92,14.94,14.92,14.93,123600.0,9.8938,9.9071,9.8938,9.9005,123600.0
2005-01-25 11:20:00,14.93,14.95,14.92,14.93,200000.0,9.9005,9.9137,9.8938,9.9005,200000.0
2005-01-25 11:30:00,14.93,14.95,14.93,14.93,76400.0,9.9005,9.9137,9.9005,9.9005,76400.0
2005-01-25 11:40:00,14.93,14.95,14.93,14.94,161600.0,9.9005,9.9137,9.9005,9.9071,161600.0
2005-01-25 11:50:00,14.94,14.94,14.92,14.92,260400.0,9.9071,9.9071,9.8938,9.8938,260400.0
2005-01-25 12:00:00,14.92,14.93,14.89,14.92,257200.0,9.8938,9.9005,9.8739,9.8938,257200.0
2005-01-25 12:10:00,14.92,14.92,14.84,14.84,128000.0,9.8938,9.8938,9.8408,9.8408,128000.0
2005-01-25 12:20:00,14.84,14.92,14.84,14.91,114400.0,9.8408,9.8938,9.8408,9.8872,114400.0
2005-01-25 12:30:00,14.91,14.93,14.9,14.92,160400.0,9.8872,9.9005,9.8806,9.8938,160400.0
2005-01-25 12:40:00,14.92,14.93,14.91,14.92,206800.0,9.8938,9.9005,9.8872,9.8938,206800.0
2005-01-25 12:50:00,14.92,14.95,14.92,14.95,173200.0,9.8938,9.9137,9.8938,9.9137,173200.0
2005-01-25 13:00:00,14.95,14.97,14.94,14.97,261600.0,9.9137,9.927,9.9071,9.927,261600.0
2005-01-25 13:10:00,14.97,14.97,14.96,14.97,196400.0,9.927,9.927,9.9204,9.927,196400.0
2005-01-25 13:20:00,14.96,14.99,14.95,14.98,236800.0,9.9204,9.9402,9.9137,9.9336,236800.0
2005-01-25 13:30:00,14.98,14.99,14.95,14.97,95600.0,9.9336,9.9402,9.9137,9.927,95600.0
2005-01-25 13:40:00,14.97,14.97,14.92,14.94,115200.0,9.927,9.927,9.8938,9.9071,115200.0
2005-01-25 13:50:00,14.94,14.94,14.9,14.9,102800.0,9.9071,9.9071,9.8806,9.8806,102800.0
2005-01-25 14:00:00,14.91,14.93,14.89,14.93,113600.0,9.8872,9.9005,9.8739,9.9005,113600.0
2005-01-25 14:10:00,14.93,14.93,14.92,14.92,183200.0,9.9005,9.9005,9.8938,9.8938,183200.0
2005-01-25 14:20:00,14.92,14.93,14.89,14.89,140400.0,9.8938,9.9005,9.8739,9.8739,140400.0
2005-01-25 14:30:00,14.89,14.92,14.89,14.9,119600.0,9.8739,9.8938,9.8739,9.8806,119600.0
2005-01-25 14:40:00,14.9,14.91,14.89,14.9,102000.0,9.8806,9.8872,9.8739,9.8806,102000.0
2005-01-25 14:50:00,14.89,14.92,14.89,14.92,112400.0,9.8739,9.8938,9.8739,9.8938,112400.0
2005-01-25 15:00:00,14.92,14.92,14.9,14.9,149600.0,9.8938,9.8938,9.8806,9.8806,149600.0
2005-01-25 15:10:00,14.9,14.91,14.9,14.9,212800.0,9.8806,9.8872,9.8806,9.8806,212800.0
2005-01-25 15:20:00,14.9,14.9,14.85,14.85,254000.0,9.8806,9.8806,9.8474,9.8474,254000.0
2005-01-25 15:30:00,14.86,14.88,14.85,14.88,314800.0,9.854,9.8673,9.8474,9.8673,314800.0
2005-01-25 15:40:00,14.87,14.87,14.84,14.85,378400.0,9.8607,9.8607,9.8408,9.8474,378400.0
2005-01-25 15:50:00,14.85,14.86,14.79,14.85,411200.0,9.8474,9.854,9.8076,9.8474,411200.0
2005-01-26 09:30:00,14.9,14.9,14.77,14.78,165600.0,9.8806,9.8806,9.7944,9.801,165600.0
2005-01-26 09:40:00,14.77,14.83,14.76,14.83,102000.0,9.7944,9.8341,9.7877,9.8341,102000.0
2005-01-26 09:50:00,14.83,14.86,14.81,14.83,323200.0,9.8341,9.854,9.8209,9.8341,323200.0
2005-01-26 10:00:00,14.83,14.83,14.79,14.81,210800.0,9.8341,9.8341,9.8076,9.8209,210800.0
2005-01-26 10:10:00,14.81,14.83,14.8,14.8,112400.0,9.8209,9.8341,9.8143,9.8143,112400.0
2005-01-26 10:20:00,14.79,14.8,14.72,14.77,608800.0,9.8076,9.8143,9.7612,9.7944,608800.0
2005-01-26 10:30:00,14.78,14.78,14.68,14.69,383600.0,9.801,9.801,9.7347,9.7413,383600.0
2005-01-26 10:40:00,14.69,14.7,14.68,14.69,737600.0,9.7413,9.7479,9.7347,9.7413,737600.0
2005-01-26 10:50:00,14.69,14.71,14.68,14.69,264000.0,9.7413,9.7546,9.7347,9.7413,264000.0
2005-01-26 11:00:00,14.69,14.71,14.68,14.71,234000.0,9.7413,9.7546,9.7347,9.7546,234000.0
2005-01-26 11:10:00,14.71,14.72,14.69,14.69,172400.0,9.7546,9.7612,9.7413,9.7413,172400.0
2005-01-26 11:20:00,14.69,14.69,14.65,14.65,274400.0,9.7413,9.7413,9.7148,9.7148,274400.0
2005-01-26 11:30:00,14.66,14.69,14.65,14.67,138000.0,9.7214,9.7413,9.7148,9.728,138000.0
2005-01-26 11:40:00,14.67,14.67,14.61,14.62,80400.0,9.728,9.728,9.6883,9.6949,80400.0
2005-01-26 11:50:00,14.62,14.64,14.61,14.63,132000.0,9.6949,9.7082,9.6883,9.7015,132000.0
2005-01-26 12:00:00,14.63,14.64,14.63,14.63,75200.0,9.7015,9.7082,9.7015,9.7015,75200.0
2005-01-26 12:10:00,14.63,14.63,14.56,14.57,176000.0,9.7015,9.7015,9.6551,9.6617,176000.0
2005-01-26 12:20:00,14.57,14.59,14.57,14.59,69600.0,9.6617,9.675,9.6617,9.675,69600.0
2005-01-26 12:30:00,14.59,14.61,14.59,14.61,66800.0,9.675,9.6883,9.675,9.6883,66800.0
2005-01-26 12:40:00,14.61,14.67,14.61,14.67,260000.0,9.6883,9.728,9.6883,9.728,260000.0
2005-01-26 12:50:00,14.67,14.68,14.65,14.67,78800.0,9.728,9.7347,9.7148,9.728,78800.0
2005-01-26 13:00:00,14.67,14.69,14.67,14.69,61200.0,9.728,9.7413,9.728,9.7413,61200.0
2005-01-26 13:10:00,14.69,14.71,14.68,14.69,106800.0,9.7413,9.7546,9.7347,9.7413,106800.0
2005-01-26 13:20:00,14.69,14.69,14.67,14.68,104800.0,9.7413,9.7413,9.728,9.7347,104800.0
2005-01-26 13:30:00,14.68,14.74,14.67,14.74,133600.0,9.7347,9.7745,9.728,9.7745,133600.0
2005-01-26 13:40:00,14.73,14.75,14.71,14.74,174800.0,9.7678,9.7811,9.7546,9.7745,174800.0
2005-01-26 13:50:00,14.74,14.74,14.72,14.72,64000.0,9.7745,9.7745,9.7612,9.7612,64000.0
2005-01-26 14:00:00,14.72,14.75,14.72,14.74,68000.0,9.7612,9.7811,9.7612,9.7745,68000.0
2005-01-26 14:10:00,14.74,14.74,14.71,14.71,122400.0,9.7745,9.7745,9.7546,9.7546,122400.0
2005-01-26 14:20:00,14.71,14.76,14.71,14.76,86400.0,9.7546,9.7877,9.7546,9.7877,86400.0
2005-01-26 14:30:00,14.75,14.75,14.74,14.74,102000.0,9.7811,9.7811,9.7745,9.7745,102000.0
2005-01-26 14:40:00,14.74,14.74,14.71,14.71,90800.0,9.7745,9.7745,9.7546,9.7546,90800.0
2005-01-26 14:50:00,14.71,14.71,14.69,14.71,159600.0,9.7546,9.7546,9.7413,9.7546,159600.0
2005-01-26 15:00:00,14.71,14.71,14.7,14.7,98400.0,9.7546,9.7546,9.7479,9.7479,98400.0
2005-01-26 15:10:00,14.7,14.71,14.69,14.71,221600.0,9.7479,9.7546,9.7413,9.7546,221600.0
2005-01-26 15:20:00,14.71,14.73,14.71,14.71,198400.0,9.7546,9.7678,9.7546,9.7546,198400.0
2005-01-26 15:30:00,14.71,14.74,14.71,14.71,164000.0,9.7546,9.7745,9.7546,9.7546,164000.0
2005-01-26 15:40:00,14.72,14.75,14.71,14.75,112400.0,9.7612,9.7811,9.7546,9.7811,112400.0
2005-01-26 15:50:00,14.75,14.75,14.66,14.72,446000.0,9.7811,9.7811,9.7214,9.7612,446000.0
2005-01-27 09:30:00,14.65,14.68,14.64,14.65,134800.0,9.7148,9.7347,9.7082,9.7148,134800.0
2005-01-27 09:40:00,14.66,14.69,14.65,14.69,189600.0,9.7214,9.7413,9.7148,9.7413,189600.0
2005-01-27 09:50:00,14.69,14.72,14.68,14.7,112800.0,9.7413,9.7612,9.7347,9.7479,112800.0
2005-01-27 10:00:00,14.69,14.74,14.69,14.73,186000.0,9.7413,9.7745,9.7413,9.7678,186000.0
2005-01-27 10:10:00,14.73,14.74,14.71,14.72,102800.0,9.7678,9.7745,9.7546,9.7612,102800.0
2005-01-27 10:20:00,14.72,14.72,14.68,14.69,78400.0,9.7612,9.7612,9.7347,9.7413,78400.0
2005-01-27 10:30:00,14.69,14.8,14.69,14.8,162400.0,9.7413,9.8143,9.7413,9.8143,162400.0
2005-01-27 10:40:00,14.81,14.87,14.8,14.85,274800.0,9.8209,9.8607,9.8143,9.8474,274800.0
2005-01-27 10:50:00,14.85,14.87,14.85,14.86,64400.0,9.8474,9.8607,9.8474,9.854,64400.0
2005-01-27 11:00:00,14.86,14.87,14.83,14.84,143600.0,9.854,9.8607,9.8341,9.8408,143600.0
2005-01-27 11:10:00,14.84,14.86,14.83,14.84,77600.0,9.8408,9.854,9.8341,9.8408,77600.0
2005-01-27 11:20:00,14.84,14.87,14.84,14.86,102800.0,9.8408,9.8607,9.8408,9.854,102800.0
2005-01-27 11:30:00,14.86,14.87,14.86,14.87,57600.0,9.854,9.8607,9.854,9.8607,57600.0
2005-01-27 11:40:00,14.87,14.9,14.87,14.9,84400.0,9.8607,9.8806,9.8607,9.8806,84400.0
2005-01-27 11:50:00,14.9,14.91,14.9,14.91,116000.0,9.8806,9.8872,9.8806,9.8872,116000.0
2005-01-27 12:00:00,14.92,14.92,14.9,14.9,68400.0,9.8938,9.8938,9.8806,9.8806,68400.0
2005-01-27 12:10:00,14.9,14.91,14.9,14.9,103600.0,9.8806,9.8872,9.8806,9.8806,103600.0
2005-01-27 12:20:00,14.9,14.9,14.88,14.89,47200.0,9.8806,9.8806,9.8673,9.8739,47200.0
2005-01-27 12:30:00,14.89,14.89,14.84,14.84,48400.0,9.8739,9.8739,9.8408,9.8408,48400.0
2005-01-27 12:40:00,14.84,14.85,14.81,14.81,53600.0,9.8408,9.8474,9.8209,9.8209,53600.0
2005-01-27 12:50:00,14.82,14.82,14.79,14.81,54800.0,9.8275,9.8275,9.8076,9.8209,54800.0
2005-01-27 13:00:00,14.81,14.81,14.8,14.8,100000.0,9.8209,9.8209,9.8143,9.8143,100000.0
2005-01-27 13:10:00,14.8,14.81,14.8,14.81,123600.0,9.8143,9.8209,9.8143,9.8209,123600.0
2005-01-27 13:20:00,14.81,14.81,14.8,14.8,98400.0,9.8209,9.8209,9.8143,9.8143,98400.0
2005-01-27 13:30:00,14.8,14.8,14.78,14.78,120000.0,9.8143,9.8143,9.801,9.801,120000.0
2005-01-27 13:40:00,14.78,14.78,14.74,14.75,133200.0,9.801,9.801,9.7745,9.7811,133200.0
2005-01-27 13:50:00,14.74,14.74,14.74,14.74,80800.0,9.7745,9.7745,9.7745,9.7745,80800.0
2005-01-27 14:00:00,14.74,14.76,14.74,14.75,70000.0,9.7745,9.7877,9.7745,9.7811,70000.0
2005-01-27 14:10:00,14.75,14.81,14.75,14.81,78800.0,9.7811,9.8209,9.7811,9.8209,78800.0
2005-01-27 14:20:00,14.81,14.81,14.78,14.8,72000.0,9.8209,9.8209,9.801,9.8143,72000.0
2005-01-27 14:30:00,14.8,14.82,14.8,14.82,104800.0,9.8143,9.8275,9.8143,9.8275,104800.0
2005-01-27 14:40:00,14.82,14.85,14.82,14.83,77600.0,9.8275,9.8474,9.8275,9.8341,77600.0
2005-01-27 14:50:00,14.82,14.83,14.81,14.83,65200.0,9.8275,9.8341,9.8209,9.8341,65200.0
2005-01-27 15:00:00,14.83,14.85,14.8,14.81,104400.0,9.8341,9.8474,9.8143,9.8209,104400.0
2005-01-27 15:10:00,14.81,14.85,14.81,14.85,103200.0,9.8209,9.8474,9.8209,9.8474,103200.0
2005-01-27 15:20:00,14.85,14.86,14.85,14.85,98800.0,9.8474,9.854,9.8474,9.8474,98800.0
2005-01-27 15:30:00,14.85,14.85,14.83,14.84,101600.0,9.8474,9.8474,9.8341,9.8408,101600.0
2005-01-27 15:40:00,14.84,14.84,14.82,14.83,124800.0,9.8408,9.8408,9.8275,9.8341,124800.0
2005-01-27 15:50:00,14.83,14.83,14.83,14.83,198400.0,9.8341,9.8341,9.8341,9.8341,198400.0
2005-01-28 09:30:00,14.83,14.89,14.81,14.87,181600.0,9.8341,9.8739,9.8209,9.8607,181600.0
2005-01-28 09:40:00,14.87,14.94,14.87,14.89,191200.0,9.8607,9.9071,9.8607,9.8739,191200.0
2005-01-28 09:50:00,14.88,14.9,14.85,14.9,139600.0,9.8673,9.8806,9.8474,9.8806,139600.0
2005-01-28 10:00:00,14.91,14.91,14.87,14.89,893600.0,9.8872,9.8872,9.8607,9.8739,893600.0
2005-01-28 10:10:00,14.89,14.9,14.88,14.9,171600.0,9.8739,9.8806,9.8673,9.8806,171600.0
2005-01-28 10:20:00,14.9,14.91,14.9,14.9,62800.0,9.8806,9.8872,9.8806,9.8806,62800.0
2005-01-28 10:30:00,14.9,14.95,14.9,14.94,158000.0,9.8806,9.9137,9.8806,9.9071,158000.0
2005-01-28 10:40:00,14.94,14.94,14.92,14.92,141600.0,9.9071,9.9071,9.8938,9.8938,141600.0
2005-01-28 10:50:00,14.92,14.94,14.91,14.92,140000.0,9.8938,9.9071,9.8872,9.8938,140000.0
2005-01-28 11:00:00,14.92,14.93,14.9,14.9,102400.0,9.8938,9.9005,9.8806,9.8806,102400.0
2005-01-28 11:10:00,14.92,14.92,14.86,14.86,276000.0,9.8938,9.8938,9.854,9.854,276000.0
2005-01-28 11:20:00,14.86,14.86,14.81,14.81,118400.0,9.854,9.854,9.8209,9.8209,118400.0
2005-01-28 11:30:00,14.81,14.86,14.81,14.85,95600.0,9.8209,9.854,9.8209,9.8474,95600.0
2005-01-28 11:40:00,14.85,14.87,14.85,14.86,67200.0,9.8474,9.8607,9.8474,9.854,67200.0
2005-01-28 11:50:00,14.86,14.86,14.86,14.86,80400.0,9.854,9.854,9.854,9.854,80400.0
2005-01-28 12:00:00,14.86,14.86,14.86,14.86,76000.0,9.854,9.854,9.854,9.854,76000.0
2005-01-28 12:10:00,14.85,14.86,14.85,14.86,114000.0,9.8474,9.854,9.8474,9.854,114000.0
2005-01-28 12:20:00,14.86,14.86,14.84,14.84,56400.0,9.854,9.854,9.8408,9.8408,56400.0
2005-01-28 12:30:00,14.84,14.87,14.84,14.86,78800.0,9.8408,9.8607,9.8408,9.854,78800.0
2005-01-28 12:40:00,14.86,14.87,14.85,14.85,137600.0,9.854,9.8607,9.8474,9.8474,137600.0
2005-01-28 12:50:00,14.85,14.85,14.83,14.83,68800.0,9.8474,9.8474,9.8341,9.8341,68800.0
2005-01-28 13:00:00,14.83,14.85,14.81,14.82,129200.0,9.8341,9.8474,9.8209,9.8275,129200.0
2005-01-28 13:10:00,14.82,14.84,14.81,14.84,74800.0,9.8275,9.8408,9.8209,9.8408,74800.0
2005-01-28 13:20:00,14.85,14.86,14.84,14.85,94000.0,9.8474,9.854,9.8408,9.8474,94000.0
2005-01-28 13:30:00,14.85,14.85,14.82,14.82,54800.0,9.8474,9.8474,9.8275,9.8275,54800.0
2005-01-28 13:40:00,14.81,14.81,14.79,14.81,83600.0,9.8209,9.8209,9.8076,9.8209,83600.0
2005-01-28 13:50:00,14.81,14.81,14.78,14.78,45600.0,9.8209,9.8209,9.801,9.801,45600.0
2005-01-28 14:00:00,14.78,14.78,14.76,14.76,113200.0,9.801,9.801,9.7877,9.7877,113200.0
2005-01-28 14:10:00,14.76,14.77,14.75,14.76,98000.0,9.7877,9.7944,9.7811,9.7877,98000.0
2005-01-28 14:20:00,14.76,14.8,14.75,14.77,122400.0,9.7877,9.8143,9.7811,9.7944,122400.0
2005-01-28 14:30:00,14.77,14.78,14.75,14.77,116400.0,9.7944,9.801,9.7811,9.7944,116400.0
2005-01-28 14:40:00,14.78,14.78,14.73,14.74,100000.0,9.801,9.801,9.7678,9.7745,100000.0
2005-01-28 14:50:00,14.74,14.76,14.72,14.74,76000.0,9.7745,9.7877,9.7612,9.7745,76000.0
2005-01-28 15:00:00,14.74,14.76,14.71,14.74,144000.0,9.7745,9.7877,9.7546,9.7745,144000.0
2005-01-28 15:10:00,14.74,14.74,14.73,14.74,98800.0,9.7745,9.7745,9.7678,9.7745,98800.0
2005-01-28 15:20:00,14.74,14.74,14.71,14.72,77200.0,9.7745,9.7745,9.7546,9.7612,77200.0
2005-01-28 15:30:00,14.71,14.76,14.71,14.76,146800.0,9.7546,9.7877,9.7546,9.7877,146800.0
2005-01-28 15:40:00,14.76,14.79,14.75,14.75,113600.0,9.7877,9.8076,9.7811,9.7811,113600.0
2005-01-28 15:50:00,14.76,14.76,14.74,14.75,127200.0,9.7877,9.7877,9.7745,9.7811,127200.0
2005-01-31 09:30:00,14.83,14.84,14.82,14.84,115200.0,9.8341,9.8408,9.8275,9.8408,115200.0
2005-01-31 09:40:00,14.84,14.84,14.78,14.81,89200.0,9.8408,9.8408,9.801,9.8209,89200.0
2005-01-31 09:50:00,14.8,14.87,14.8,14.86,59600.0,9.8143,9.8607,9.8143,9.854,59600.0
2005-01-31 10:00:00,14.86,14.91,14.86,14.88,69200.0,9.854,9.8872,9.854,9.8673,69200.0
2005-01-31 10:10:00,14.88,14.88,14.87,14.87,154400.0,9.8673,9.8673,9.8607,9.8607,154400.0
2005-01-31 10:20:00,14.87,14.88,14.86,14.87,112400.0,9.8607,9.8673,9.854,9.8607,112400.0
2005-01-31 10:30:00,14.87,14.87,14.85,14.85,54800.0,9.8607,9.8607,9.8474,9.8474,54800.0
2005-01-31 10:40:00,14.85,14.86,14.83,14.83,58400.0,9.8474,9.854,9.8341,9.8341,58400.0
2005-01-31 10:50:00,14.83,14.83,14.8,14.81,99200.0,9.8341,9.8341,9.8143,9.8209,99200.0
2005-01-31 11:00:00,14.8,14.84,14.8,14.83,79600.0,9.8143,9.8408,9.8143,9.8341,79600.0
2005-01-31 11:10:00,14.84,14.84,14.81,14.82,49200.0,9.8408,9.8408,9.8209,9.8275,49200.0
2005-01-31 11:20:00,14.82,14.86,14.82,14.85,57600.0,9.8275,9.854,9.8275,9.8474,57600.0
2005-01-31 11:30:00,14.85,14.86,14.84,14.84,66400.0,9.8474,9.854,9.8408,9.8408,66400.0
2005-01-31 11:40:00,14.84,14.85,14.84,14.85,41200.0,9.8408,9.8474,9.8408,9.8474,41200.0
2005-01-31 11:50:00,14.85,14.87,14.85,14.87,60400.0,9.8474,9.8607,9.8474,9.8607,60400.0
2005-01-31 12:00:00,14.87,14.87,14.86,14.87,84400.0,9.8607,9.8607,9.854,9.8607,84400.0
2005-01-31 12:10:00,14.87,14.88,14.87,14.87,126400.0,9.8607,9.8673,9.8607,9.8607,126400.0
2005-01-31 12:20:00,14.87,14.93,14.87,14.92,113200.0,9.8607,9.9005,9.8607,9.8938,113200.0
2005-01-31 12:30:00,14.92,14.92,14.9,14.9,38800.0,9.8938,9.8938,9.8806,9.8806,38800.0
2005-01-31 12:40:00,14.91,14.92,14.9,14.9,30000.0,9.8872,9.8938,9.8806,9.8806,30000.0
2005-01-31 12:50:00,14.9,14.92,14.9,14.92,37600.0,9.8806,9.8938,9.8806,9.8938,37600.0
2005-01-31 13:00:00,14.92,14.93,14.91,14.93,83600.0,9.8938,9.9005,9.8872,9.9005,83600.0
2005-01-31 13:10:00,14.93,14.97,14.93,14.97,158800.0,9.9005,9.927,9.9005,9.927,158800.0
2005-01-31 13:20:00,14.97,14.97,14.96,14.97,95200.0,9.927,9.927,9.9204,9.927,95200.0
2005-01-31 13:30:00,14.97,14.97,14.95,14.95,66800.0,9.927,9.927,9.9137,9.9137,66800.0
2005-01-31 13:40:00,14.95,14.95,14.94,14.94,45600.0,9.9137,9.9137,9.9071,9.9071,45600.0
2005-01-31 13:50:00,14.94,14.95,14.94,14.95,94800.0,9.9071,9.9137,9.9071,9.9137,94800.0
2005-01-31 14:00:00,14.95,14.98,14.95,14.98,60800.0,9.9137,9.9336,9.9137,9.9336,60800.0
2005-01-31 14:10:00,14.98,14.98,14.96,14.96,104400.0,9.9336,9.9336,9.9204,9.9204,104400.0
2005-01-31 14:20:00,14.96,14.97,14.96,14.96,65600.0,9.9204,9.927,9.9204,9.9204,65600.0
2005-01-31 14:30:00,14.96,14.98,14.96,14.96,100800.0,9.9204,9.9336,9.9204,9.9204,100800.0
2005-01-31 14:40:00,14.96,14.99,14.96,14.99,111600.0,9.9204,9.9402,9.9204,9.9402,111600.0
2005-01-31 14:50:00,14.99,15.0,14.99,15.0,119600.0,9.9402,9.9469,9.9402,9.9469,119600.0
2005-01-31 15:00:00,15.0,15.01,14.99,14.99,423600.0,9.9469,9.9535,9.9402,9.9402,423600.0
2005-01-31 15:10:00,14.99,14.99,14.97,14.97,160800.0,9.9402,9.9402,9.927,9.927,160800.0
2005-01-31 15:20:00,14.97,14.97,14.95,14.96,152400.0,9.927,9.927,9.9137,9.9204,152400.0
2005-01-31 15:30:00,14.96,14.96,14.93,14.94,180000.0,9.9204,9.9204,9.9005,9.9071,180000.0
2005-01-31 15:40:00,14.94,14.95,14.92,14.94,200800.0,9.9071,9.9137,9.8938,9.9071,200800.0
2005-01-31 15:50:00,14.94,14.94,14.9,14.91,270800.0,9.9071,9.9071,9.8806,9.8872,270800.0
2005-02-01 09:30:00,14.94,14.98,14.93,14.94,170400.0,9.9071,9.9336,9.9005,9.9071,170400.0
2005-02-01 09:40:00,14.95,14.96,14.9,14.93,86000.0,9.9137,9.9204,9.8806,9.9005,86000.0
2005-02-01 09:50:00,14.93,14.97,14.92,14.96,164400.0,9.9005,9.927,9.8938,9.9204,164400.0
2005-02-01 10:00:00,14.96,14.96,14.92,14.94,96000.0,9.9204,9.9204,9.8938,9.9071,96000.0
2005-02-01 10:10:00,14.94,14.94,14.88,14.88,57200.0,9.9071,9.9071,9.8673,9.8673,57200.0
2005-02-01 10:20:00,14.88,14.9,14.84,14.89,100000.0,9.8673,9.8806,9.8408,9.8739,100000.0
2005-02-01 10:30:00,14.89,14.9,14.88,14.9,108400.0,9.8739,9.8806,9.8673,9.8806,108400.0
2005-02-01 10:40:00,14.9,14.92,14.9,14.9,40400.0,9.8806,9.8938,9.8806,9.8806,40400.0
2005-02-01 10:50:00,14.9,14.9,14.89,14.89,88400.0,9.8806,9.8806,9.8739,9.8739,88400.0
2005-02-01 11:00:00,14.89,14.9,14.89,14.89,70400.0,9.8739,9.8806,9.8739,9.8739,70400.0
2005-02-01 11:10:00,14.89,14.9,14.88,14.88,99600.0,9.8739,9.8806,9.8673,9.8673,99600.0
2005-02-01 11:20:00,14.88,14.89,14.88,14.88,112400.0,9.8673,9.8739,9.8673,9.8673,112400.0
2005-02-01 11:30:00,14.88,14.89,14.88,14.89,38800.0,9.8673,9.8739,9.8673,9.8739,38800.0
2005-02-01 11:40:00,14.89,14.89,14.88,14.88,83600.0,9.8739,9.8739,9.8673,9.8673,83600.0
2005-02-01 11:50:00,14.88,14.89,14.88,14.89,64000.0,9.8673,9.8739,9.8673,9.8739,64000.0
2005-02-01 12:00:00,14.89,14.9,14.88,14.9,60000.0,9.8739,9.8806,9.8673,9.8806,60000.0
2005-02-01 12:10:00,14.9,14.91,14.89,14.9,89200.0,9.8806,9.8872,9.8739,9.8806,89200.0
2005-02-01 12:20:00,14.9,14.91,14.9,14.9,48000.0,9.8806,9.8872,9.8806,9.8806,48000.0
2005-02-01 12:30:00,14.9,14.91,14.9,14.9,40400.0,9.8806,9.8872,9.8806,9.8806,40400.0
2005-02-01 12:40:00,14.9,14.9,14.89,14.9,46400.0,9.8806,9.8806,9.8739,9.8806,46400.0
2005-02-01 12:50:00,14.9,14.91,14.89,14.9,38800.0,9.8806,9.8872,9.8739,9.8806,38800.0
2005-02-01 13:00:00,14.9,14.9,14.9,14.9,37600.0,9.8806,9.8806,9.8806,9.8806,37600.0
2005-02-01 13:10:00,14.91,14.91,14.9,14.9,31600.0,9.8872,9.8872,9.8806,9.8806,31600.0
2005-02-01 13:20:00,14.91,14.91,14.9,14.91,80400.0,9.8872,9.8872,9.8806,9.8872,80400.0
2005-02-01 13:30:00,14.91,14.92,14.91,14.92,58400.0,9.8872,9.8938,9.8872,9.8938,58400.0
2005-02-01 13:40:00,14.92,14.92,14.9,14.9,84800.0,9.8938,9.8938,9.8806,9.8806,84800.0
2005-02-01 13:50:00,14.91,14.95,14.91,14.95,62400.0,9.8872,9.9137,9.8872,9.9137,62400.0
2005-02-01 14:00:00,14.95,14.96,14.93,14.93,195200.0,9.9137,9.9204,9.9005,9.9005,195200.0
2005-02-01 14:10:00,14.93,14.95,14.93,14.93,99200.0,9.9005,9.9137,9.9005,9.9005,99200.0
2005-02-01 14:20:00,14.93,14.94,14.92,14.92,52800.0,9.9005,9.9071,9.8938,9.8938,52800.0
2005-02-01 14:30:00,14.92,14.94,14.92,14.94,94000.0,9.8938,9.9071,9.8938,9.9071,94000.0
2005-02-01 14:40:00,14.94,14.94,14.91,14.92,78800.0,9.9071,9.9071,9.8872,9.8938,78800.0
2005-02-01 14:50:00,14.92,14.92,14.9,14.91,76400.0,9.8938,9.8938,9.8806,9.8872,76400.0
2005-02-01 15:00:00,14.91,14.91,14.9,14.9,86800.0,9.8872,9.8872,9.8806,9.8806,86800.0
2005-02-01 15:10:00,14.9,14.92,14.89,14.92,144400.0,9.8806,9.8938,9.8739,9.8938,144400.0
2005-02-01 15:20:00,14.92,14.92,14.9,14.9,73600.0,9.8938,9.8938,9.8806,9.8806,73600.0
2005-02-01 15:30:00,14.9,14.9,14.88,14.89,102800.0,9.8806,9.8806,9.8673,9.8739,102800.0
2005-02-01 15:40:00,14.89,14.9,14.88,14.9,104800.0,9.8739,9.8806,9.8673,9.8806,104800.0
2005-02-01 15:50:00,14.9,14.9,14.89,14.9,235200.0,9.8806,9.8806,9.8739,9.8806,235200.0
2005-02-02 09:30:00,14.93,14.97,14.93,14.95,106800.0,9.9005,9.927,9.9005,9.9137,106800.0
2005-02-02 09:40:00,14.97,14.98,14.9,14.93,193600.0,9.927,9.9336,9.8806,9.9005,193600.0
2005-02-02 09:50:00,14.92,14.93,14.83,14.83,62800.0,9.8938,9.9005,9.8341,9.8341,62800.0
2005-02-02 10:00:00,14.83,14.87,14.81,14.86,198400.0,9.8341,9.8607,9.8209,9.854,198400.0
2005-02-02 10:10:00,14.86,14.88,14.86,14.88,48800.0,9.854,9.8673,9.854,9.8673,48800.0
2005-02-02 10:20:00,14.88,14.9,14.87,14.88,115200.0,9.8673,9.8806,9.8607,9.8673,115200.0
2005-02-02 10:30:00,14.88,14.9,14.87,14.87,116000.0,9.8673,9.8806,9.8607,9.8607,116000.0
2005-02-02 10:40:00,14.88,14.9,14.88,14.9,34400.0,9.8673,9.8806,9.8673,9.8806,34400.0
2005-02-02 10:50:00,14.89,14.91,14.89,14.9,43600.0,9.8739,9.8872,9.8739,9.8806,43600.0
2005-02-02 11:00:00,14.9,14.9,14.89,14.89,53200.0,9.8806,9.8806,9.8739,9.8739,53200.0
2005-02-02 11:10:00,14.89,14.9,14.89,14.89,59600.0,9.8739,9.8806,9.8739,9.8739,59600.0
2005-02-02 11:20:00,14.89,14.89,14.85,14.85,81200.0,9.8739,9.8739,9.8474,9.8474,81200.0
2005-02-02 11:30:00,14.85,14.85,14.81,14.81,97600.0,9.8474,9.8474,9.8209,9.8209,97600.0
2005-02-02 11:40:00,14.81,14.81,14.79,14.8,58000.0,9.8209,9.8209,9.8076,9.8143,58000.0
2005-02-02 11:50:00,14.79,14.81,14.79,14.81,51600.0,9.8076,9.8209,9.8076,9.8209,51600.0
2005-02-02 12:00:00,14.81,14.83,14.81,14.82,65600.0,9.8209,9.8341,9.8209,9.8275,65600.0
2005-02-02 12:10:00,14.82,14.82,14.8,14.81,43600.0,9.8275,9.8275,9.8143,9.8209,43600.0
2005-02-02 12:20:00,14.81,14.81,14.8,14.81,45200.0,9.8209,9.8209,9.8143,9.8209,45200.0
2005-02-02 12:30:00,14.81,14.81,14.8,14.81,76800.0,9.8209,9.8209,9.8143,9.8209,76800.0
2005-02-02 12:40:00,14.81,14.82,14.81,14.82,50000.0,9.8209,9.8275,9.8209,9.8275,50000.0
2005-02-02 12:50:00,14.82,14.83,14.82,14.83,71200.0,9.8275,9.8341,9.8275,9.8341,71200.0
2005-02-02 13:00:00,14.83,14.83,14.82,14.83,62800.0,9.8341,9.8341,9.8275,9.8341,62800.0
2005-02-02 13:10:00,14.83,14.84,14.82,14.83,48000.0,9.8341,9.8408,9.8275,9.8341,48000.0
2005-02-02 13:20:00,14.83,14.83,14.82,14.82,40400.0,9.8341,9.8341,9.8275,9.8275,40400.0
2005-02-02 13:30:00,14.82,14.82,14.81,14.81,46000.0,9.8275,9.8275,9.8209,9.8209,46000.0
2005-02-02 13:40:00,14.81,14.81,14.81,14.81,26400.0,9.8209,9.8209,9.8209,9.8209,26400.0
2005-02-02 13:50:00,14.81,14.81,14.81,14.81,18400.0,9.8209,9.8209,9.8209,9.8209,18400.0
2005-02-02 14:00:00,14.81,14.81,14.79,14.8,82400.0,9.8209,9.8209,9.8076,9.8143,82400.0
2005-02-02 14:10:00,14.8,14.8,14.79,14.79,48000.0,9.8143,9.8143,9.8076,9.8076,48000.0
2005-02-02 14:20:00,14.79,14.84,14.78,14.84,104000.0,9.8076,9.8408,9.801,9.8408,104000.0
2005-02-02 14:30:00,14.84,14.85,14.79,14.8,178800.0,9.8408,9.8474,9.8076,9.8143,178800.0
2005-02-02 14:40:00,14.8,14.81,14.78,14.81,56000.0,9.8143,9.8209,9.801,9.8209,56000.0
2005-02-02 14:50:00,14.81,14.81,14.79,14.79,55600.0,9.8209,9.8209,9.8076,9.8076,55600.0
2005-02-02 15:00:00,14.79,14.79,14.77,14.77,84000.0,9.8076,9.8076,9.7944,9.7944,84000.0
2005-02-02 15:10:00,14.77,14.77,14.74,14.74,125600.0,9.7944,9.7944,9.7745,9.7745,125600.0
2005-02-02 15:20:00,14.74,14.76,14.74,14.76,71200.0,9.7745,9.7877,9.7745,9.7877,71200.0
2005-02-02 15:30:00,14.76,14.78,14.76,14.77,152400.0,9.7877,9.801,9.7877,9.7944,152400.0
2005-02-02 15:40:00,14.77,14.8,14.77,14.8,197600.0,9.7944,9.8143,9.7944,9.8143,197600.0
2005-02-02 15:50:00,14.8,14.82,14.77,14.82,164400.0,9.8143,9.8275,9.7944,9.8275,164400.0
2005-02-03 09:30:00,14.76,14.81,14.76,14.8,79600.0,9.7877,9.8209,9.7877,9.8143,79600.0
2005-02-03 09:40:00,14.79,14.81,14.76,14.8,87200.0,9.8076,9.8209,9.7877,9.8143,87200.0
2005-02-03 09:50:00,14.79,14.84,14.78,14.81,98800.0,9.8076,9.8408,9.801,9.8209,98800.0
2005-02-03 10:00:00,14.81,14.81,14.77,14.79,94400.0,9.8209,9.8209,9.7944,9.8076,94400.0
2005-02-03 10:10:00,14.79,14.8,14.78,14.78,99200.0,9.8076,9.8143,9.801,9.801,99200.0
2005-02-03 10:20:00,14.79,14.81,14.79,14.79,53200.0,9.8076,9.8209,9.8076,9.8076,53200.0
2005-02-03 10:30:00,14.8,14.81,14.79,14.81,118400.0,9.8143,9.8209,9.8076,9.8209,118400.0
2005-02-03 10:40:00,14.81,14.81,14.78,14.78,103600.0,9.8209,9.8209,9.801,9.801,103600.0
2005-02-03 10:50:00,14.78,14.79,14.72,14.73,202000.0,9.801,9.8076,9.7612,9.7678,202000.0
2005-02-03 11:00:00,14.73,14.74,14.72,14.74,92000.0,9.7678,9.7745,9.7612,9.7745,92000.0
2005-02-03 11:10:00,14.74,14.75,14.72,14.73,110800.0,9.7745,9.7811,9.7612,9.7678,110800.0
2005-02-03 11:20:00,14.73,14.73,14.72,14.72,243600.0,9.7678,9.7678,9.7612,9.7612,243600.0
2005-02-03 11:30:00,14.72,14.72,14.71,14.72,55600.0,9.7612,9.7612,9.7546,9.7612,55600.0
2005-02-03 11:40:00,14.72,14.72,14.72,14.72,36800.0,9.7612,9.7612,9.7612,9.7612,36800.0
2005-02-03 11:50:00,14.72,14.75,14.71,14.72,78400.0,9.7612,9.7811,9.7546,9.7612,78400.0
2005-02-03 12:00:00,14.72,14.72,14.71,14.71,73600.0,9.7612,9.7612,9.7546,9.7546,73600.0
2005-02-03 12:10:00,14.71,14.72,14.7,14.72,38000.0,9.7546,9.7612,9.7479,9.7612,38000.0
2005-02-03 12:20:00,14.72,14.72,14.71,14.72,60800.0,9.7612,9.7612,9.7546,9.7612,60800.0
2005-02-03 12:30:00,14.72,14.74,14.72,14.74,45600.0,9.7612,9.7745,9.7612,9.7745,45600.0
2005-02-03 12:40:00,14.74,14.75,14.72,14.73,50400.0,9.7745,9.7811,9.7612,9.7678,50400.0
2005-02-03 12:50:00,14.73,14.74,14.73,14.74,86800.0,9.7678,9.7745,9.7678,9.7745,86800.0
2005-02-03 13:00:00,14.74,14.74,14.73,14.73,37200.0,9.7745,9.7745,9.7678,9.7678,37200.0
2005-02-03 13:10:00,14.73,14.74,14.73,14.74,39200.0,9.7678,9.7745,9.7678,9.7745,39200.0
2005-02-03 13:20:00,14.74,14.75,14.73,14.75,45600.0,9.7745,9.7811,9.7678,9.7811,45600.0
2005-02-03 13:30:00,14.74,14.75,14.74,14.74,85200.0,9.7745,9.7811,9.7745,9.7745,85200.0
2005-02-03 13:40:00,14.74,14.75,14.73,14.75,106400.0,9.7745,9.7811,9.7678,9.7811,106400.0
2005-02-03 13:50:00,14.74,14.75,14.74,14.74,306400.0,9.7745,9.7811,9.7745,9.7745,306400.0
2005-02-03 14:00:00,14.74,14.75,14.74,14.74,52800.0,9.7745,9.7811,9.7745,9.7745,52800.0
2005-02-03 14:10:00,14.74,14.74,14.74,14.74,49600.0,9.7745,9.7745,9.7745,9.7745,49600.0
2005-02-03 14:20:00,14.74,14.75,14.74,14.75,45600.0,9.7745,9.7811,9.7745,9.7811,45600.0
2005-02-03 14:30:00,14.75,14.75,14.74,14.74,47600.0,9.7811,9.7811,9.7745,9.7745,47600.0
2005-02-03 14:40:00,14.74,14.77,14.74,14.76,53200.0,9.7745,9.7944,9.7745,9.7877,53200.0
2005-02-03 14:50:00,14.76,14.76,14.73,14.74,117600.0,9.7877,9.7877,9.7678,9.7745,117600.0
2005-02-03 15:00:00,14.73,14.74,14.71,14.71,92400.0,9.7678,9.7745,9.7546,9.7546,92400.0
2005-02-03 15:10:00,14.71,14.74,14.71,14.73,98800.0,9.7546,9.7745,9.7546,9.7678,98800.0
2005-02-03 15:20:00,14.73,14.76,14.72,14.76,89600.0,9.7678,9.7877,9.7612,9.7877,89600.0
2005-02-03 15:30:00,14.76,14.78,14.74,14.77,132000.0,9.7877,9.801,9.7745,9.7944,132000.0
2005-02-03 15:40:00,14.77,14.78,14.75,14.76,94400.0,9.7944,9.801,9.7811,9.7877,94400.0
2005-02-03 15:50:00,14.76,14.76,14.74,14.74,116000.0,9.7877,9.7877,9.7745,9.7745,116000.0
2005-02-04 09:30:00,14.66,14.69,14.64,14.67,168800.0,9.7214,9.7413,9.7082,9.728,168800.0
2005-02-04 09:40:00,14.65,14.69,14.64,14.69,56400.0,9.7148,9.7413,9.7082,9.7413,56400.0
2005-02-04 09:50:00,14.68,14.68,14.65,14.67,55600.0,9.7347,9.7347,9.7148,9.728,55600.0
2005-02-04 10:00:00,14.65,14.69,14.65,14.68,37600.0,9.7148,9.7413,9.7148,9.7347,37600.0
2005-02-04 10:10:00,14.68,14.69,14.67,14.69,74800.0,9.7347,9.7413,9.728,9.7413,74800.0
2005-02-04 10:20:00,14.7,14.71,14.7,14.7,52400.0,9.7479,9.7546,9.7479,9.7479,52400.0
2005-02-04 10:30:00,14.7,14.74,14.7,14.73,48800.0,9.7479,9.7745,9.7479,9.7678,48800.0
2005-02-04 10:40:00,14.73,14.74,14.72,14.73,83200.0,9.7678,9.7745,9.7612,9.7678,83200.0
2005-02-04 10:50:00,14.73,14.74,14.72,14.73,35600.0,9.7678,9.7745,9.7612,9.7678,35600.0
2005-02-04 11:00:00,14.73,14.74,14.73,14.73,71200.0,9.7678,9.7745,9.7678,9.7678,71200.0
2005-02-04 11:10:00,14.72,14.74,14.72,14.73,56000.0,9.7612,9.7745,9.7612,9.7678,56000.0
2005-02-04 11:20:00,14.73,14.76,14.73,14.75,63200.0,9.7678,9.7877,9.7678,9.7811,63200.0
2005-02-04 11:30:00,14.75,14.77,14.73,14.73,116000.0,9.7811,9.7944,9.7678,9.7678,116000.0
2005-02-04 11:40:00,14.73,14.73,14.72,14.72,43200.0,9.7678,9.7678,9.7612,9.7612,43200.0
2005-02-04 11:50:00,14.73,14.75,14.73,14.74,20800.0,9.7678,9.7811,9.7678,9.7745,20800.0
2005-02-04 12:00:00,14.74,14.76,14.74,14.75,77200.0,9.7745,9.7877,9.7745,9.7811,77200.0
2005-02-04 12:10:00,14.74,14.74,14.71,14.71,35600.0,9.7745,9.7745,9.7546,9.7546,35600.0
2005-02-04 12:20:00,14.71,14.71,14.7,14.71,31200.0,9.7546,9.7546,9.7479,9.7546,31200.0
2005-02-04 12:30:00,14.7,14.7,14.69,14.7,30000.0,9.7479,9.7479,9.7413,9.7479,30000.0
2005-02-04 12:40:00,14.7,14.7,14.69,14.7,58800.0,9.7479,9.7479,9.7413,9.7479,58800.0
2005-02-04 12:50:00,14.7,14.71,14.69,14.7,24000.0,9.7479,9.7546,9.7413,9.7479,24000.0
2005-02-04 13:00:00,14.7,14.7,14.69,14.7,20400.0,9.7479,9.7479,9.7413,9.7479,20400.0
2005-02-04 13:10:00,14.7,14.7,14.68,14.68,26400.0,9.7479,9.7479,9.7347,9.7347,26400.0
2005-02-04 13:20:00,14.69,14.71,14.69,14.71,94800.0,9.7413,9.7546,9.7413,9.7546,94800.0
2005-02-04 13:30:00,14.71,14.72,14.71,14.72,66800.0,9.7546,9.7612,9.7546,9.7612,66800.0
2005-02-04 13:40:00,14.72,14.74,14.72,14.74,55600.0,9.7612,9.7745,9.7612,9.7745,55600.0
2005-02-04 13:50:00,14.73,14.74,14.72,14.73,26400.0,9.7678,9.7745,9.7612,9.7678,26400.0
2005-02-04 14:00:00,14.73,14.74,14.73,14.74,40000.0,9.7678,9.7745,9.7678,9.7745,40000.0
2005-02-04 14:10:00,14.74,14.74,14.72,14.72,58400.0,9.7745,9.7745,9.7612,9.7612,58400.0
2005-02-04 14:20:00,14.72,14.74,14.72,14.72,34000.0,9.7612,9.7745,9.7612,9.7612,34000.0
2005-02-04 14:30:00,14.72,14.72,14.71,14.71,41200.0,9.7612,9.7612,9.7546,9.7546,41200.0
2005-02-04 14:40:00,14.71,14.72,14.7,14.71,70800.0,9.7546,9.7612,9.7479,9.7546,70800.0
2005-02-04 14:50:00,14.71,14.72,14.7,14.7,43200.0,9.7546,9.7612,9.7479,9.7479,43200.0
2005-02-04 15:00:00,14.7,14.73,14.7,14.72,46400.0,9.7479,9.7678,9.7479,9.7612,46400.0
2005-02-04 15:10:00,14.72,14.73,14.72,14.73,40400.0,9.7612,9.7678,9.7612,9.7678,40400.0
2005-02-04 15:20:00,14.73,14.75,14.72,14.75,95200.0,9.7678,9.7811,9.7612,9.7811,95200.0
2005-02-04 15:30:00,14.75,14.77,14.73,14.76,178800.0,9.7811,9.7944,9.7678,9.7877,178800.0
2005-02-04 15:40:00,14.76,14.82,14.76,14.81,102800.0,9.7877,9.8275,9.7877,9.8209,102800.0
2005-02-04 15:50:00,14.81,14.81,14.79,14.79,189600.0,9.8209,9.8209,9.8076,9.8076,189600.0
2005-02-07 09:30:00,14.71,14.71,14.64,14.66,154000.0,9.7546,9.7546,9.7082,9.7214,154000.0
2005-02-07 09:40:00,14.66,14.69,14.64,14.66,177200.0,9.7214,9.7413,9.7082,9.7214,177200.0
2005-02-07 09:50:00,14.66,14.7,14.66,14.69,92400.0,9.7214,9.7479,9.7214,9.7413,92400.0
2005-02-07 10:00:00,14.7,14.74,14.69,14.72,127600.0,9.7479,9.7745,9.7413,9.7612,127600.0
2005-02-07 10:10:00,14.72,14.72,14.7,14.72,136400.0,9.7612,9.7612,9.7479,9.7612,136400.0
2005-02-07 10:20:00,14.72,14.73,14.71,14.72,183200.0,9.7612,9.7678,9.7546,9.7612,183200.0
2005-02-07 10:30:00,14.72,14.73,14.71,14.72,207200.0,9.7612,9.7678,9.7546,9.7612,207200.0
2005-02-07 10:40:00,14.72,14.73,14.71,14.72,97600.0,9.7612,9.7678,9.7546,9.7612,97600.0
2005-02-07 10:50:00,14.7,14.72,14.7,14.71,130400.0,9.7479,9.7612,9.7479,9.7546,130400.0
2005-02-07 11:00:00,14.71,14.74,14.69,14.7,124800.0,9.7546,9.7745,9.7413,9.7479,124800.0
2005-02-07 11:10:00,14.7,14.73,14.7,14.71,44400.0,9.7479,9.7678,9.7479,9.7546,44400.0
2005-02-07 11:20:00,14.71,14.71,14.7,14.7,45600.0,9.7546,9.7546,9.7479,9.7479,45600.0
2005-02-07 11:30:00,14.7,14.71,14.7,14.71,51600.0,9.7479,9.7546,9.7479,9.7546,51600.0
2005-02-07 11:40:00,14.71,14.72,14.7,14.7,43200.0,9.7546,9.7612,9.7479,9.7479,43200.0
2005-02-07 11:50:00,14.7,14.72,14.7,14.71,53600.0,9.7479,9.7612,9.7479,9.7546,53600.0
2005-02-07 12:00:00,14.72,14.74,14.71,14.74,102800.0,9.7612,9.7745,9.7546,9.7745,102800.0
2005-02-07 12:10:00,14.74,14.74,14.72,14.72,64000.0,9.7745,9.7745,9.7612,9.7612,64000.0
2005-02-07 12:20:00,14.72,14.73,14.72,14.73,33200.0,9.7612,9.7678,9.7612,9.7678,33200.0
2005-02-07 12:30:00,14.73,14.73,14.72,14.73,42800.0,9.7678,9.7678,9.7612,9.7678,42800.0
2005-02-07 12:40:00,14.74,14.74,14.72,14.72,28800.0,9.7745,9.7745,9.7612,9.7612,28800.0
2005-02-07 12:50:00,14.72,14.74,14.72,14.74,34800.0,9.7612,9.7745,9.7612,9.7745,34800.0
2005-02-07 13:00:00,14.74,14.74,14.72,14.74,225200.0,9.7745,9.7745,9.7612,9.7745,225200.0
2005-02-07 13:10:00,14.74,14.74,14.73,14.74,205600.0,9.7745,9.7745,9.7678,9.7745,205600.0
2005-02-07 13:20:00,14.73,14.73,14.71,14.72,68800.0,9.7678,9.7678,9.7546,9.7612,68800.0
2005-02-07 13:30:00,14.72,14.73,14.72,14.73,29200.0,9.7612,9.7678,9.7612,9.7678,29200.0
2005-02-07 13:40:00,14.73,14.73,14.71,14.72,30800.0,9.7678,9.7678,9.7546,9.7612,30800.0
2005-02-07 13:50:00,14.71,14.71,14.7,14.7,41200.0,9.7546,9.7546,9.7479,9.7479,41200.0
2005-02-07 14:00:00,14.7,14.77,14.7,14.74,208400.0,9.7479,9.7944,9.7479,9.7745,208400.0
2005-02-07 14:10:00,14.74,14.74,14.72,14.74,87600.0,9.7745,9.7745,9.7612,9.7745,87600.0
2005-02-07 14:20:00,14.73,14.73,14.71,14.72,41200.0,9.7678,9.7678,9.7546,9.7612,41200.0
2005-02-07 14:30:00,14.72,14.74,14.72,14.74,93600.0,9.7612,9.7745,9.7612,9.7745,93600.0
2005-02-07 14:40:00,14.74,14.74,14.73,14.74,36800.0,9.7745,9.7745,9.7678,9.7745,36800.0
2005-02-07 14:50:00,14.74,14.75,14.74,14.75,102000.0,9.7745,9.7811,9.7745,9.7811,102000.0
2005-02-07 15:00:00,14.76,14.77,14.75,14.76,100400.0,9.7877,9.7944,9.7811,9.7877,100400.0
2005-02-07 15:10:00,14.76,14.77,14.76,14.77,70400.0,9.7877,9.7944,9.7877,9.7944,70400.0
2005-02-07 15:20:00,14.77,14.81,14.77,14.81,126000.0,9.7944,9.8209,9.7944,9.8209,126000.0
2005-02-07 15:30:00,14.81,14.81,14.78,14.79,158400.0,9.8209,9.8209,9.801,9.8076,158400.0
2005-02-07 15:40:00,14.79,14.79,14.76,14.76,114400.0,9.8076,9.8076,9.7877,9.7877,114400.0
2005-02-07 15:50:00,14.76,14.77,14.75,14.76,159200.0,9.7877,9.7944,9.7811,9.7877,159200.0
2005-02-08 09:30:00,14.7,14.74,14.7,14.73,78800.0,9.7479,9.7745,9.7479,9.7678,78800.0
2005-02-08 09:40:00,14.71,14.75,14.7,14.73,35200.0,9.7546,9.7811,9.7479,9.7678,35200.0
2005-02-08 09:50:00,14.72,14.74,14.71,14.74,106000.0,9.7612,9.7745,9.7546,9.7745,106000.0
2005-02-08 10:00:00,14.74,14.75,14.69,14.69,86800.0,9.7745,9.7811,9.7413,9.7413,86800.0
2005-02-08 10:10:00,14.69,14.72,14.69,14.69,81600.0,9.7413,9.7612,9.7413,9.7413,81600.0
2005-02-08 10:20:00,14.69,14.69,14.65,14.65,134800.0,9.7413,9.7413,9.7148,9.7148,134800.0
2005-02-08 10:30:00,14.65,14.7,14.65,14.68,105200.0,9.7148,9.7479,9.7148,9.7347,105200.0
2005-02-08 10:40:00,14.68,14.68,14.66,14.67,140400.0,9.7347,9.7347,9.7214,9.728,140400.0
2005-02-08 10:50:00,14.67,14.67,14.63,14.63,68800.0,9.728,9.728,9.7015,9.7015,68800.0
2005-02-08 11:00:00,14.63,14.65,14.63,14.65,84800.0,9.7015,9.7148,9.7015,9.7148,84800.0
2005-02-08 11:10:00,14.65,14.67,14.65,14.66,73200.0,9.7148,9.728,9.7148,9.7214,73200.0
2005-02-08 11:20:00,14.66,14.68,14.66,14.66,100400.0,9.7214,9.7347,9.7214,9.7214,100400.0
2005-02-08 11:30:00,14.66,14.7,14.66,14.69,76000.0,9.7214,9.7479,9.7214,9.7413,76000.0
2005-02-08 11:40:00,14.69,14.69,14.64,14.65,53600.0,9.7413,9.7413,9.7082,9.7148,53600.0
2005-02-08 11:50:00,14.65,14.65,14.64,14.64,45600.0,9.7148,9.7148,9.7082,9.7082,45600.0
2005-02-08 12:00:00,14.64,14.64,14.61,14.61,60400.0,9.7082,9.7082,9.6883,9.6883,60400.0
2005-02-08 12:10:00,14.61,14.63,14.6,14.63,227200.0,9.6883,9.7015,9.6816,9.7015,227200.0
2005-02-08 12:20:00,14.63,14.63,14.6,14.6,55600.0,9.7015,9.7015,9.6816,9.6816,55600.0
2005-02-08 12:30:00,14.6,14.6,14.58,14.6,212400.0,9.6816,9.6816,9.6684,9.6816,212400.0
2005-02-08 12:40:00,14.61,14.61,14.6,14.61,661600.0,9.6883,9.6883,9.6816,9.6883,661600.0
2005-02-08 12:50:00,14.61,14.63,14.61,14.63,310400.0,9.6883,9.7015,9.6883,9.7015,310400.0
2005-02-08 13:00:00,14.63,14.66,14.62,14.66,417600.0,9.7015,9.7214,9.6949,9.7214,417600.0
2005-02-08 13:10:00,14.65,14.66,14.63,14.63,72000.0,9.7148,9.7214,9.7015,9.7015,72000.0
2005-02-08 13:20:00,14.63,14.65,14.62,14.63,87600.0,9.7015,9.7148,9.6949,9.7015,87600.0
2005-02-08 13:30:00,14.63,14.63,14.62,14.62,80000.0,9.7015,9.7015,9.6949,9.6949,80000.0
2005-02-08 13:40:00,14.62,14.63,14.61,14.61,55600.0,9.6949,9.7015,9.6883,9.6883,55600.0
2005-02-08 13:50:00,14.61,14.62,14.6,14.6,60000.0,9.6883,9.6949,9.6816,9.6816,60000.0
2005-02-08 14:00:00,14.6,14.61,14.6,14.6,222800.0,9.6816,9.6883,9.6816,9.6816,222800.0
2005-02-08 14:10:00,14.61,14.63,14.6,14.61,90000.0,9.6883,9.7015,9.6816,9.6883,90000.0
2005-02-08 14:20:00,14.61,14.63,14.61,14.61,107200.0,9.6883,9.7015,9.6883,9.6883,107200.0
2005-02-08 14:30:00,14.61,14.62,14.58,14.59,129600.0,9.6883,9.6949,9.6684,9.675,129600.0
2005-02-08 14:40:00,14.59,14.61,14.59,14.6,37200.0,9.675,9.6883,9.675,9.6816,37200.0
2005-02-08 14:50:00,14.61,14.64,14.6,14.64,48000.0,9.6883,9.7082,9.6816,9.7082,48000.0
2005-02-08 15:00:00,14.64,14.68,14.64,14.67,105200.0,9.7082,9.7347,9.7082,9.728,105200.0
2005-02-08 15:10:00,14.67,14.68,14.65,14.65,54800.0,9.728,9.7347,9.7148,9.7148,54800.0
2005-02-08 15:20:00,14.65,14.66,14.65,14.65,36800.0,9.7148,9.7214,9.7148,9.7148,36800.0
2005-02-08 15:30:00,14.65,14.65,14.63,14.65,140800.0,9.7148,9.7148,9.7015,9.7148,140800.0
2005-02-08 15:40:00,14.65,14.66,14.64,14.66,50000.0,9.7148,9.7214,9.7082,9.7214,50000.0
2005-02-08 15:50:00,14.66,14.67,14.65,14.65,130800.0,9.7214,9.728,9.7148,9.7148,130800.0
2005-02-09 09:30:00,14.68,14.72,14.65,14.67,55600.0,9.7347,9.7612,9.7148,9.728,55600.0
2005-02-09 09:40:00,14.67,14.71,14.66,14.71,65200.0,9.728,9.7546,9.7214,9.7546,65200.0
2005-02-09 09:50:00,14.7,14.71,14.68,14.71,97200.0,9.7479,9.7546,9.7347,9.7546,97200.0
2005-02-09 10:00:00,14.72,14.73,14.7,14.7,262800.0,9.7612,9.7678,9.7479,9.7479,262800.0
2005-02-09 10:10:00,14.7,14.7,14.61,14.63,233600.0,9.7479,9.7479,9.6883,9.7015,233600.0
2005-02-09 10:20:00,14.63,14.63,14.58,14.62,115600.0,9.7015,9.7015,9.6684,9.6949,115600.0
2005-02-09 10:30:00,14.61,14.62,14.58,14.58,62000.0,9.6883,9.6949,9.6684,9.6684,62000.0
2005-02-09 10:40:00,14.58,14.58,14.55,14.56,106800.0,9.6684,9.6684,9.6485,9.6551,106800.0
2005-02-09 10:50:00,14.56,14.59,14.56,14.56,69200.0,9.6551,9.675,9.6551,9.6551,69200.0
2005-02-09 11:00:00,14.56,14.58,14.56,14.58,71200.0,9.6551,9.6684,9.6551,9.6684,71200.0
2005-02-09 11:10:00,14.57,14.59,14.56,14.58,103200.0,9.6617,9.675,9.6551,9.6684,103200.0
2005-02-09 11:20:00,14.58,14.63,14.58,14.62,86400.0,9.6684,9.7015,9.6684,9.6949,86400.0
2005-02-09 11:30:00,14.62,14.62,14.61,14.62,83200.0,9.6949,9.6949,9.6883,9.6949,83200.0
2005-02-09 11:40:00,14.62,14.63,14.61,14.63,70400.0,9.6949,9.7015,9.6883,9.7015,70400.0
2005-02-09 11:50:00,14.63,14.65,14.62,14.65,52000.0,9.7015,9.7148,9.6949,9.7148,52000.0
2005-02-09 12:00:00,14.65,14.66,14.64,14.66,30000.0,9.7148,9.7214,9.7082,9.7214,30000.0
2005-02-09 12:10:00,14.66,14.69,14.65,14.69,59200.0,9.7214,9.7413,9.7148,9.7413,59200.0
2005-02-09 12:20:00,14.69,14.69,14.68,14.68,40000.0,9.7413,9.7413,9.7347,9.7347,40000.0
2005-02-09 12:30:00,14.69,14.69,14.67,14.67,74400.0,9.7413,9.7413,9.728,9.728,74400.0
2005-02-09 12:40:00,14.67,14.67,14.66,14.66,54000.0,9.728,9.728,9.7214,9.7214,54000.0
2005-02-09 12:50:00,14.66,14.7,14.66,14.7,50800.0,9.7214,9.7479,9.7214,9.7479,50800.0
2005-02-09 13:00:00,14.7,14.73,14.69,14.69,82000.0,9.7479,9.7678,9.7413,9.7413,82000.0
2005-02-09 13:10:00,14.69,14.69,14.68,14.69,38400.0,9.7413,9.7413,9.7347,9.7413,38400.0
2005-02-09 13:20:00,14.68,14.7,14.68,14.7,36000.0,9.7347,9.7479,9.7347,9.7479,36000.0
2005-02-09 13:30:00,14.7,14.7,14.69,14.7,41200.0,9.7479,9.7479,9.7413,9.7479,41200.0
2005-02-09 13:40:00,14.7,14.7,14.7,14.7,72400.0,9.7479,9.7479,9.7479,9.7479,72400.0
2005-02-09 13:50:00,14.7,14.7,14.7,14.7,54400.0,9.7479,9.7479,9.7479,9.7479,54400.0
2005-02-09 14:00:00,14.7,14.7,14.67,14.67,55200.0,9.7479,9.7479,9.728,9.728,55200.0
2005-02-09 14:10:00,14.67,14.67,14.65,14.66,40400.0,9.728,9.728,9.7148,9.7214,40400.0
2005-02-09 14:20:00,14.66,14.68,14.63,14.68,139200.0,9.7214,9.7347,9.7015,9.7347,139200.0
2005-02-09 14:30:00,14.68,14.69,14.68,14.69,43200.0,9.7347,9.7413,9.7347,9.7413,43200.0
2005-02-09 14:40:00,14.7,14.71,14.7,14.7,59600.0,9.7479,9.7546,9.7479,9.7479,59600.0
2005-02-09 14:50:00,14.7,14.72,14.7,14.72,112000.0,9.7479,9.7612,9.7479,9.7612,112000.0
2005-02-09 15:00:00,14.72,14.76,14.72,14.75,203200.0,9.7612,9.7877,9.7612,9.7811,203200.0
2005-02-09 15:10:00,14.75,14.76,14.73,14.74,113600.0,9.7811,9.7877,9.7678,9.7745,113600.0
2005-02-09 15:20:00,14.73,14.75,14.73,14.74,151600.0,9.7678,9.7811,9.7678,9.7745,151600.0
2005-02-09 15:30:00,14.74,14.75,14.74,14.74,174800.0,9.7745,9.7811,9.7745,9.7745,174800.0
2005-02-09 15:40:00,14.74,14.75,14.74,14.74,230400.0,9.7745,9.7811,9.7745,9.7745,230400.0
2005-02-09 15:50:00,14.74,14.75,14.69,14.7,182400.0,9.7745,9.7811,9.7413,9.7479,182400.0
2005-02-10 09:30:00,14.74,14.74,14.63,14.63,48000.0,9.7745,9.7745,9.7015,9.7015,48000.0
2005-02-10 09:40:00,14.65,14.73,14.65,14.73,90400.0,9.7148,9.7678,9.7148,9.7678,90400.0
2005-02-10 09:50:00,14.73,14.74,14.72,14.73,92800.0,9.7678,9.7745,9.7612,9.7678,92800.0
2005-02-10 10:00:00,14.73,14.77,14.72,14.74,93200.0,9.7678,9.7944,9.7612,9.7745,93200.0
2005-02-10 10:10:00,14.74,14.79,14.74,14.78,48000.0,9.7745,9.8076,9.7745,9.801,48000.0
2005-02-10 10:20:00,14.78,14.79,14.76,14.76,88800.0,9.801,9.8076,9.7877,9.7877,88800.0
2005-02-10 10:30:00,14.76,14.8,14.76,14.8,69200.0,9.7877,9.8143,9.7877,9.8143,69200.0
2005-02-10 10:40:00,14.8,14.85,14.8,14.84,87200.0,9.8143,9.8474,9.8143,9.8408,87200.0
2005-02-10 10:50:00,14.84,14.84,14.82,14.82,35600.0,9.8408,9.8408,9.8275,9.8275,35600.0
2005-02-10 11:00:00,14.82,14.82,14.78,14.78,100000.0,9.8275,9.8275,9.801,9.801,100000.0
2005-02-10 11:10:00,14.78,14.78,14.76,14.76,87200.0,9.801,9.801,9.7877,9.7877,87200.0
2005-02-10 11:20:00,14.76,14.79,14.74,14.79,75200.0,9.7877,9.8076,9.7745,9.8076,75200.0
2005-02-10 11:30:00,14.79,14.8,14.76,14.76,80000.0,9.8076,9.8143,9.7877,9.7877,80000.0
2005-02-10 11:40:00,14.76,14.76,14.73,14.73,75600.0,9.7877,9.7877,9.7678,9.7678,75600.0
2005-02-10 11:50:00,14.73,14.75,14.73,14.74,46400.0,9.7678,9.7811,9.7678,9.7745,46400.0
2005-02-10 12:00:00,14.74,14.76,14.74,14.75,132800.0,9.7745,9.7877,9.7745,9.7811,132800.0
2005-02-10 12:10:00,14.75,14.75,14.74,14.74,64000.0,9.7811,9.7811,9.7745,9.7745,64000.0
2005-02-10 12:20:00,14.74,14.76,14.74,14.75,61600.0,9.7745,9.7877,9.7745,9.7811,61600.0
2005-02-10 12:30:00,14.76,14.76,14.74,14.74,69200.0,9.7877,9.7877,9.7745,9.7745,69200.0
2005-02-10 12:40:00,14.74,14.75,14.74,14.75,34000.0,9.7745,9.7811,9.7745,9.7811,34000.0
2005-02-10 12:50:00,14.75,14.75,14.75,14.75,80000.0,9.7811,9.7811,9.7811,9.7811,80000.0
2005-02-10 13:00:00,14.75,14.76,14.74,14.74,20800.0,9.7811,9.7877,9.7745,9.7745,20800.0
2005-02-10 13:10:00,14.74,14.75,14.72,14.72,36400.0,9.7745,9.7811,9.7612,9.7612,36400.0
2005-02-10 13:20:00,14.72,14.75,14.72,14.75,115200.0,9.7612,9.7811,9.7612,9.7811,115200.0
2005-02-10 13:30:00,14.75,14.76,14.74,14.74,122800.0,9.7811,9.7877,9.7745,9.7745,122800.0
2005-02-10 13:40:00,14.74,14.75,14.74,14.74,88000.0,9.7745,9.7811,9.7745,9.7745,88000.0
2005-02-10 13:50:00,14.74,14.78,14.74,14.78,102800.0,9.7745,9.801,9.7745,9.801,102800.0
2005-02-10 14:00:00,14.78,14.79,14.76,14.77,70400.0,9.801,9.8076,9.7877,9.7944,70400.0
2005-02-10 14:10:00,14.76,14.77,14.75,14.76,77200.0,9.7877,9.7944,9.7811,9.7877,77200.0
2005-02-10 14:20:00,14.76,14.78,14.76,14.78,41200.0,9.7877,9.801,9.7877,9.801,41200.0
2005-02-10 14:30:00,14.78,14.79,14.77,14.78,54400.0,9.801,9.8076,9.7944,9.801,54400.0
2005-02-10 14:40:00,14.78,14.79,14.77,14.79,76800.0,9.801,9.8076,9.7944,9.8076,76800.0
2005-02-10 14:50:00,14.79,14.81,14.79,14.81,86000.0,9.8076,9.8209,9.8076,9.8209,86000.0
2005-02-10 15:00:00,14.81,14.84,14.81,14.84,215200.0,9.8209,9.8408,9.8209,9.8408,215200.0
2005-02-10 15:10:00,14.84,14.85,14.83,14.85,274400.0,9.8408,9.8474,9.8341,9.8474,274400.0
2005-02-10 15:20:00,14.86,14.88,14.85,14.87,136000.0,9.854,9.8673,9.8474,9.8607,136000.0
2005-02-10 15:30:00,14.86,14.87,14.85,14.85,142400.0,9.854,9.8607,9.8474,9.8474,142400.0
2005-02-10 15:40:00,14.84,14.86,14.84,14.85,102400.0,9.8408,9.854,9.8408,9.8474,102400.0
2005-02-10 15:50:00,14.85,14.87,14.84,14.86,296800.0,9.8474,9.8607,9.8408,9.854,296800.0
2005-02-11 09:30:00,14.88,14.9,14.86,14.9,132800.0,9.8673,9.8806,9.854,9.8806,132800.0
2005-02-11 09:40:00,14.9,14.92,14.88,14.89,150000.0,9.8806,9.8938,9.8673,9.8739,150000.0
2005-02-11 09:50:00,14.9,14.92,14.89,14.9,105200.0,9.8806,9.8938,9.8739,9.8806,105200.0
2005-02-11 10:00:00,14.89,14.9,14.86,14.88,172800.0,9.8739,9.8806,9.854,9.8673,172800.0
2005-02-11 10:10:00,14.88,14.88,14.87,14.88,84400.0,9.8673,9.8673,9.8607,9.8673,84400.0
2005-02-11 10:20:00,14.88,14.89,14.88,14.88,109200.0,9.8673,9.8739,9.8673,9.8673,109200.0
2005-02-11 10:30:00,14.89,14.91,14.88,14.9,133200.0,9.8739,9.8872,9.8673,9.8806,133200.0
2005-02-11 10:40:00,14.9,14.91,14.89,14.91,56000.0,9.8806,9.8872,9.8739,9.8872,56000.0
2005-02-11 10:50:00,14.91,14.92,14.91,14.91,32000.0,9.8872,9.8938,9.8872,9.8872,32000.0
2005-02-11 11:00:00,14.91,14.94,14.91,14.94,152000.0,9.8872,9.9071,9.8872,9.9071,152000.0
2005-02-11 11:10:00,14.95,14.99,14.95,14.99,176400.0,9.9137,9.9402,9.9137,9.9402,176400.0
2005-02-11 11:20:00,14.99,15.07,14.97,15.07,136000.0,9.9402,9.9933,9.927,9.9933,136000.0
2005-02-11 11:30:00,15.08,15.08,15.03,15.04,113200.0,9.9999,9.9999,9.9668,9.9734,113200.0
2005-02-11 11:40:00,15.04,15.05,15.03,15.05,127600.0,9.9734,9.98,9.9668,9.98,127600.0
2005-02-11 11:50:00,15.05,15.06,15.04,15.06,68400.0,9.98,9.9867,9.9734,9.9867,68400.0
2005-02-11 12:00:00,15.06,15.09,15.06,15.07,90800.0,9.9867,10.0066,9.9867,9.9933,90800.0
2005-02-11 12:10:00,15.07,15.07,15.05,15.06,60800.0,9.9933,9.9933,9.98,9.9867,60800.0
2005-02-11 12:20:00,15.06,15.07,15.06,15.06,62000.0,9.9867,9.9933,9.9867,9.9867,62000.0
2005-02-11 12:30:00,15.06,15.09,15.06,15.07,131600.0,9.9867,10.0066,9.9867,9.9933,131600.0
2005-02-11 12:40:00,15.07,15.09,15.06,15.08,96800.0,9.9933,10.0066,9.9867,9.9999,96800.0
2005-02-11 12:50:00,15.09,15.09,15.08,15.08,55600.0,10.0066,10.0066,9.9999,9.9999,55600.0
2005-02-11 13:00:00,15.08,15.09,15.08,15.08,125200.0,9.9999,10.0066,9.9999,9.9999,125200.0
2005-02-11 13:10:00,15.08,15.08,15.05,15.05,146400.0,9.9999,9.9999,9.98,9.98,146400.0
2005-02-11 13:20:00,15.05,15.1,15.05,15.09,90000.0,9.98,10.0132,9.98,10.0066,90000.0
2005-02-11 13:30:00,15.09,15.09,15.07,15.09,31600.0,10.0066,10.0066,9.9933,10.0066,31600.0
2005-02-11 13:40:00,15.08,15.08,15.07,15.08,92000.0,9.9999,9.9999,9.9933,9.9999,92000.0
2005-02-11 13:50:00,15.08,15.1,15.08,15.1,32400.0,9.9999,10.0132,9.9999,10.0132,32400.0
2005-02-11 14:00:00,15.09,15.09,15.08,15.08,45200.0,10.0066,10.0066,9.9999,9.9999,45200.0
2005-02-11 14:10:00,15.08,15.09,15.08,15.09,172400.0,9.9999,10.0066,9.9999,10.0066,172400.0
2005-02-11 14:20:00,15.09,15.09,15.08,15.08,92400.0,10.0066,10.0066,9.9999,9.9999,92400.0
2005-02-11 14:30:00,15.08,15.13,15.08,15.13,121600.0,9.9999,10.0331,9.9999,10.0331,121600.0
2005-02-11 14:40:00,15.13,15.14,15.12,15.13,77200.0,10.0331,10.0397,10.0265,10.0331,77200.0
2005-02-11 14:50:00,15.13,15.14,15.12,15.13,71600.0,10.0331,10.0397,10.0265,10.0331,71600.0
2005-02-11 15:00:00,15.13,15.14,15.13,15.13,84800.0,10.0331,10.0397,10.0331,10.0331,84800.0
2005-02-11 15:10:00,15.13,15.14,15.12,15.12,140800.0,10.0331,10.0397,10.0265,10.0265,140800.0
2005-02-11 15:20:00,15.12,15.15,15.11,15.14,220000.0,10.0265,10.0463,10.0198,10.0397,220000.0
2005-02-11 15:30:00,15.14,15.16,15.13,15.13,279600.0,10.0397,10.053,10.0331,10.0331,279600.0
2005-02-11 15:40:00,15.13,15.14,15.12,15.13,183200.0,10.0331,10.0397,10.0265,10.0331,183200.0
2005-02-11 15:50:00,15.13,15.13,15.11,15.12,230400.0,10.0331,10.0331,10.0198,10.0265,230400.0
2005-02-14 09:30:00,15.15,15.15,15.06,15.13,85600.0,10.0463,10.0463,9.9867,10.0331,85600.0
2005-02-14 09:40:00,15.13,15.13,15.07,15.08,96800.0,10.0331,10.0331,9.9933,9.9999,96800.0
2005-02-14 09:50:00,15.08,15.11,15.03,15.11,117200.0,9.9999,10.0198,9.9668,10.0198,117200.0
2005-02-14 10:00:00,15.12,15.12,15.05,15.07,86800.0,10.0265,10.0265,9.98,9.9933,86800.0
2005-02-14 10:10:00,15.08,15.08,15.04,15.04,27200.0,9.9999,9.9999,9.9734,9.9734,27200.0
2005-02-14 10:20:00,15.04,15.04,14.99,14.99,100400.0,9.9734,9.9734,9.9402,9.9402,100400.0
2005-02-14 10:30:00,14.99,15.01,14.99,15.01,182000.0,9.9402,9.9535,9.9402,9.9535,182000.0
2005-02-14 10:40:00,15.01,15.01,14.99,15.0,183200.0,9.9535,9.9535,9.9402,9.9469,183200.0
2005-02-14 10:50:00,15.0,15.0,14.99,14.99,74000.0,9.9469,9.9469,9.9402,9.9402,74000.0
2005-02-14 11:00:00,14.99,15.01,14.98,14.99,71200.0,9.9402,9.9535,9.9336,9.9402,71200.0
2005-02-14 11:10:00,14.99,15.01,14.99,15.01,48800.0,9.9402,9.9535,9.9402,9.9535,48800.0
2005-02-14 11:20:00,15.0,15.01,15.0,15.01,54400.0,9.9469,9.9535,9.9469,9.9535,54400.0
2005-02-14 11:30:00,15.01,15.03,15.01,15.03,42400.0,9.9535,9.9668,9.9535,9.9668,42400.0
2005-02-14 11:40:00,15.02,15.03,15.02,15.02,40400.0,9.9601,9.9668,9.9601,9.9601,40400.0
2005-02-14 11:50:00,15.02,15.02,15.01,15.01,35200.0,9.9601,9.9601,9.9535,9.9535,35200.0
2005-02-14 12:00:00,15.01,15.02,15.01,15.01,42000.0,9.9535,9.9601,9.9535,9.9535,42000.0
2005-02-14 12:10:00,15.01,15.02,15.01,15.01,92800.0,9.9535,9.9601,9.9535,9.9535,92800.0
2005-02-14 12:20:00,15.01,15.01,15.0,15.01,41600.0,9.9535,9.9535,9.9469,9.9535,41600.0
2005-02-14 12:30:00,15.0,15.02,15.0,15.01,62800.0,9.9469,9.9601,9.9469,9.9535,62800.0
2005-02-14 12:40:00,15.0,15.01,15.0,15.0,42800.0,9.9469,9.9535,9.9469,9.9469,42800.0
2005-02-14 12:50:00,15.01,15.03,15.01,15.02,40400.0,9.9535,9.9668,9.9535,9.9601,40400.0
2005-02-14 13:00:00,15.02,15.03,15.01,15.01,30400.0,9.9601,9.9668,9.9535,9.9535,30400.0
2005-02-14 13:10:00,15.01,15.02,15.01,15.01,23600.0,9.9535,9.9601,9.9535,9.9535,23600.0
2005-02-14 13:20:00,15.02,15.05,15.01,15.04,31200.0,9.9601,9.98,9.9535,9.9734,31200.0
2005-02-14 13:30:00,15.03,15.03,15.01,15.01,19200.0,9.9668,9.9668,9.9535,9.9535,19200.0
2005-02-14 13:40:00,15.01,15.01,15.01,15.01,22400.0,9.9535,9.9535,9.9535,9.9535,22400.0
2005-02-14 13:50:00,15.01,15.02,15.0,15.01,26000.0,9.9535,9.9601,9.9469,9.9535,26000.0
2005-02-14 14:00:00,15.01,15.02,15.0,15.02,57600.0,9.9535,9.9601,9.9469,9.9601,57600.0
2005-02-14 14:10:00,15.02,15.02,15.0,15.01,53200.0,9.9601,9.9601,9.9469,9.9535,53200.0
2005-02-14 14:20:00,15.0,15.02,15.0,15.01,25600.0,9.9469,9.9601,9.9469,9.9535,25600.0
2005-02-14 14:30:00,15.01,15.02,15.0,15.0,31200.0,9.9535,9.9601,9.9469,9.9469,31200.0
2005-02-14 14:40:00,15.0,15.02,15.0,15.01,74000.0,9.9469,9.9601,9.9469,9.9535,74000.0
2005-02-14 14:50:00,15.0,15.01,15.0,15.0,36800.0,9.9469,9.9535,9.9469,9.9469,36800.0
2005-02-14 15:00:00,15.0,15.01,14.99,15.0,115200.0,9.9469,9.9535,9.9402,9.9469,115200.0
2005-02-14 15:10:00,15.0,15.01,15.0,15.01,35600.0,9.9469,9.9535,9.9469,9.9535,35600.0
2005-02-14 15:20:00,15.01,15.01,14.99,14.99,78000.0,9.9535,9.9535,9.9402,9.9402,78000.0
2005-02-14 15:30:00,14.99,15.0,14.99,14.99,120000.0,9.9402,9.9469,9.9402,9.9402,120000.0
2005-02-14 15:40:00,14.99,15.02,14.99,15.01,86800.0,9.9402,9.9601,9.9402,9.9535,86800.0
2005-02-14 15:50:00,15.01,15.01,14.99,15.0,107600.0,9.9535,9.9535,9.9402,9.9469,107600.0
2005-02-15 09:30:00,15.01,15.01,14.9,14.9,147600.0,9.9535,9.9535,9.8806,9.8806,147600.0
2005-02-15 09:40:00,14.91,14.96,14.9,14.95,146000.0,9.8872,9.9204,9.8806,9.9137,146000.0
2005-02-15 09:50:00,14.94,14.98,14.94,14.97,96000.0,9.9071,9.9336,9.9071,9.927,96000.0
2005-02-15 10:00:00,14.97,15.01,14.97,15.0,83600.0,9.927,9.9535,9.927,9.9469,83600.0
2005-02-15 10:10:00,15.0,15.01,14.96,14.99,77200.0,9.9469,9.9535,9.9204,9.9402,77200.0
2005-02-15 10:20:00,14.99,15.0,14.98,14.99,76800.0,9.9402,9.9469,9.9336,9.9402,76800.0
2005-02-15 10:30:00,14.99,15.02,14.99,15.01,42400.0,9.9402,9.9601,9.9402,9.9535,42400.0
2005-02-15 10:40:00,15.01,15.01,15.0,15.01,27600.0,9.9535,9.9535,9.9469,9.9535,27600.0
2005-02-15 10:50:00,15.01,15.02,15.01,15.02,35200.0,9.9535,9.9601,9.9535,9.9601,35200.0
2005-02-15 11:00:00,15.02,15.06,15.02,15.02,73200.0,9.9601,9.9867,9.9601,9.9601,73200.0
2005-02-15 11:10:00,15.02,15.03,15.01,15.01,37600.0,9.9601,9.9668,9.9535,9.9535,37600.0
2005-02-15 11:20:00,15.01,15.04,15.01,15.04,32000.0,9.9535,9.9734,9.9535,9.9734,32000.0
2005-02-15 11:30:00,15.04,15.07,15.04,15.06,46000.0,9.9734,9.9933,9.9734,9.9867,46000.0
2005-02-15 11:40:00,15.06,15.06,15.04,15.04,32400.0,9.9867,9.9867,9.9734,9.9734,32400.0
2005-02-15 11:50:00,15.04,15.04,15.02,15.02,19200.0,9.9734,9.9734,9.9601,9.9601,19200.0
2005-02-15 12:00:00,15.02,15.02,15.0,15.0,61600.0,9.9601,9.9601,9.9469,9.9469,61600.0
2005-02-15 12:10:00,15.0,15.01,14.99,15.0,38800.0,9.9469,9.9535,9.9402,9.9469,38800.0
2005-02-15 12:20:00,15.01,15.01,15.0,15.01,48400.0,9.9535,9.9535,9.9469,9.9535,48400.0
2005-02-15 12:30:00,15.01,15.01,15.01,15.01,26000.0,9.9535,9.9535,9.9535,9.9535,26000.0
2005-02-15 12:40:00,15.0,15.01,14.99,14.99,67600.0,9.9469,9.9535,9.9402,9.9402,67600.0
2005-02-15 12:50:00,15.0,15.0,14.97,14.97,54400.0,9.9469,9.9469,9.927,9.927,54400.0
2005-02-15 13:00:00,14.97,15.0,14.96,14.97,233200.0,9.927,9.9469,9.9204,9.927,233200.0
2005-02-15 13:10:00,14.97,14.99,14.97,14.97,64400.0,9.927,9.9402,9.927,9.927,64400.0
2005-02-15 13:20:00,14.97,14.97,14.94,14.94,86000.0,9.927,9.927,9.9071,9.9071,86000.0
2005-02-15 13:30:00,14.95,14.95,14.94,14.95,112800.0,9.9137,9.9137,9.9071,9.9137,112800.0
2005-02-15 13:40:00,14.96,14.96,14.94,14.95,54400.0,9.9204,9.9204,9.9071,9.9137,54400.0
2005-02-15 13:50:00,14.95,14.95,14.93,14.95,48400.0,9.9137,9.9137,9.9005,9.9137,48400.0
2005-02-15 14:00:00,14.95,14.95,14.93,14.93,62000.0,9.9137,9.9137,9.9005,9.9005,62000.0
2005-02-15 14:10:00,14.93,14.94,14.92,14.93,216400.0,9.9005,9.9071,9.8938,9.9005,216400.0
2005-02-15 14:20:00,14.93,14.93,14.92,14.93,115600.0,9.9005,9.9005,9.8938,9.9005,115600.0
2005-02-15 14:30:00,14.93,14.93,14.92,14.92,94400.0,9.9005,9.9005,9.8938,9.8938,94400.0
2005-02-15 14:40:00,14.92,14.94,14.92,14.93,142800.0,9.8938,9.9071,9.8938,9.9005,142800.0
2005-02-15 14:50:00,14.93,14.94,14.93,14.93,147200.0,9.9005,9.9071,9.9005,9.9005,147200.0
2005-02-15 15:00:00,14.93,14.93,14.92,14.93,122800.0,9.9005,9.9005,9.8938,9.9005,122800.0
2005-02-15 15:10:00,14.93,14.93,14.92,14.93,143200.0,9.9005,9.9005,9.8938,9.9005,143200.0
2005-02-15 15:20:00,14.93,14.94,14.93,14.94,214000.0,9.9005,9.9071,9.9005,9.9071,214000.0
2005-02-15 15:30:00,14.94,14.97,14.94,14.97,146000.0,9.9071,9.927,9.9071,9.927,146000.0
2005-02-15 15:40:00,14.97,14.99,14.97,14.99,153600.0,9.927,9.9402,9.927,9.9402,153600.0
2005-02-15 15:50:00,14.99,14.99,14.97,14.97,205600.0,9.9402,9.9402,9.927,9.927,205600.0
2005-02-16 09:30:00,14.97,14.97,14.89,14.9,62000.0,9.927,9.927,9.8739,9.8806,62000.0
2005-02-16 09:40:00,14.88,14.92,14.86,14.9,68400.0,9.8673,9.8938,9.854,9.8806,68400.0
2005-02-16 09:50:00,14.9,14.92,14.9,14.91,128400.0,9.8806,9.8938,9.8806,9.8872,128400.0
2005-02-16 10:00:00,14.91,14.91,14.87,14.87,211200.0,9.8872,9.8872,9.8607,9.8607,211200.0
2005-02-16 10:10:00,14.87,14.88,14.83,14.87,155200.0,9.8607,9.8673,9.8341,9.8607,155200.0
2005-02-16 10:20:00,14.87,14.87,14.83,14.84,83600.0,9.8607,9.8607,9.8341,9.8408,83600.0
2005-02-16 10:30:00,14.83,14.85,14.83,14.85,124800.0,9.8341,9.8474,9.8341,9.8474,124800.0
2005-02-16 10:40:00,14.84,14.84,14.82,14.82,68800.0,9.8408,9.8408,9.8275,9.8275,68800.0
2005-02-16 10:50:00,14.82,14.83,14.81,14.81,166800.0,9.8275,9.8341,9.8209,9.8209,166800.0
2005-02-16 11:00:00,14.81,14.82,14.8,14.82,125600.0,9.8209,9.8275,9.8143,9.8275,125600.0
2005-02-16 11:10:00,14.82,14.84,14.82,14.84,63200.0,9.8275,9.8408,9.8275,9.8408,63200.0
2005-02-16 11:20:00,14.83,14.84,14.81,14.82,44800.0,9.8341,9.8408,9.8209,9.8275,44800.0
2005-02-16 11:30:00,14.82,14.82,14.81,14.82,54000.0,9.8275,9.8275,9.8209,9.8275,54000.0
2005-02-16 11:40:00,14.81,14.82,14.81,14.82,62000.0,9.8209,9.8275,9.8209,9.8275,62000.0
2005-02-16 11:50:00,14.83,14.84,14.82,14.84,57600.0,9.8341,9.8408,9.8275,9.8408,57600.0
2005-02-16 12:00:00,14.84,14.84,14.81,14.81,44400.0,9.8408,9.8408,9.8209,9.8209,44400.0
2005-02-16 12:10:00,14.81,14.81,14.8,14.8,70400.0,9.8209,9.8209,9.8143,9.8143,70400.0
2005-02-16 12:20:00,14.8,14.82,14.8,14.8,60400.0,9.8143,9.8275,9.8143,9.8143,60400.0
2005-02-16 12:30:00,14.8,14.81,14.8,14.8,54800.0,9.8143,9.8209,9.8143,9.8143,54800.0
2005-02-16 12:40:00,14.8,14.81,14.8,14.8,126000.0,9.8143,9.8209,9.8143,9.8143,126000.0
2005-02-16 12:50:00,14.8,14.83,14.8,14.83,64800.0,9.8143,9.8341,9.8143,9.8341,64800.0
2005-02-16 13:00:00,14.83,14.84,14.82,14.84,83200.0,9.8341,9.8408,9.8275,9.8408,83200.0
2005-02-16 13:10:00,14.84,14.85,14.84,14.84,74400.0,9.8408,9.8474,9.8408,9.8408,74400.0
2005-02-16 13:20:00,14.84,14.85,14.84,14.84,46000.0,9.8408,9.8474,9.8408,9.8408,46000.0
2005-02-16 13:30:00,14.84,14.84,14.83,14.83,104400.0,9.8408,9.8408,9.8341,9.8341,104400.0
2005-02-16 13:40:00,14.83,14.85,14.83,14.85,160800.0,9.8341,9.8474,9.8341,9.8474,160800.0
2005-02-16 13:50:00,14.85,14.86,14.84,14.84,141600.0,9.8474,9.854,9.8408,9.8408,141600.0
2005-02-16 14:00:00,14.85,14.87,14.84,14.87,45600.0,9.8474,9.8607,9.8408,9.8607,45600.0
2005-02-16 14:10:00,14.87,14.87,14.86,14.87,62000.0,9.8607,9.8607,9.854,9.8607,62000.0
2005-02-16 14:20:00,14.87,14.88,14.87,14.87,49200.0,9.8607,9.8673,9.8607,9.8607,49200.0
2005-02-16 14:30:00,14.87,14.87,14.86,14.86,179200.0,9.8607,9.8607,9.854,9.854,179200.0
2005-02-16 14:40:00,14.86,14.89,14.86,14.88,62000.0,9.854,9.8739,9.854,9.8673,62000.0
2005-02-16 14:50:00,14.88,14.9,14.88,14.9,79600.0,9.8673,9.8806,9.8673,9.8806,79600.0
2005-02-16 15:00:00,14.9,14.92,14.9,14.92,80000.0,9.8806,9.8938,9.8806,9.8938,80000.0
2005-02-16 15:10:00,14.91,14.91,14.86,14.88,81600.0,9.8872,9.8872,9.854,9.8673,81600.0
2005-02-16 15:20:00,14.88,14.88,14.87,14.88,87600.0,9.8673,9.8673,9.8607,9.8673,87600.0
2005-02-16 15:30:00,14.88,14.88,14.84,14.86,197600.0,9.8673,9.8673,9.8408,9.854,197600.0
2005-02-16 15:40:00,14.85,14.88,14.85,14.88,73200.0,9.8474,9.8673,9.8474,9.8673,73200.0
2005-02-16 15:50:00,14.88,14.91,14.88,14.9,356000.0,9.8673,9.8872,9.8673,9.8806,356000.0
2005-02-17 09:30:00,14.69,14.92,14.69,14.91,211200.0,9.7413,9.8938,9.7413,9.8872,211200.0
2005-02-17 09:40:00,14.91,15.01,14.9,14.99,227600.0,9.8872,9.9535,9.8806,9.9402,227600.0
2005-02-17 09:50:00,14.99,15.05,14.99,15.05,372800.0,9.9402,9.98,9.9402,9.98,372800.0
2005-02-17 10:00:00,15.05,15.05,15.03,15.04,148000.0,9.98,9.98,9.9668,9.9734,148000.0
2005-02-17 10:10:00,15.03,15.03,14.96,15.02,262400.0,9.9668,9.9668,9.9204,9.9601,262400.0
2005-02-17 10:20:00,15.02,15.02,14.97,14.98,98000.0,9.9601,9.9601,9.927,9.9336,98000.0
2005-02-17 10:30:00,14.99,15.0,14.97,14.99,272800.0,9.9402,9.9469,9.927,9.9402,272800.0
2005-02-17 10:40:00,14.99,15.01,14.98,15.0,50800.0,9.9402,9.9535,9.9336,9.9469,50800.0
2005-02-17 10:50:00,15.0,15.01,14.98,15.0,82800.0,9.9469,9.9535,9.9336,9.9469,82800.0
2005-02-17 11:00:00,15.0,15.01,14.99,15.01,70800.0,9.9469,9.9535,9.9402,9.9535,70800.0
2005-02-17 11:10:00,15.01,15.02,15.01,15.02,64400.0,9.9535,9.9601,9.9535,9.9601,64400.0
2005-02-17 11:20:00,15.02,15.03,15.02,15.03,45200.0,9.9601,9.9668,9.9601,9.9668,45200.0
2005-02-17 11:30:00,15.03,15.06,15.02,15.05,128800.0,9.9668,9.9867,9.9601,9.98,128800.0
2005-02-17 11:40:00,15.06,15.1,15.05,15.09,328400.0,9.9867,10.0132,9.98,10.0066,328400.0
2005-02-17 11:50:00,15.1,15.13,15.06,15.13,316400.0,10.0132,10.0331,9.9867,10.0331,316400.0
2005-02-17 12:00:00,15.13,15.21,15.13,15.18,239200.0,10.0331,10.0861,10.0331,10.0662,239200.0
2005-02-17 12:10:00,15.18,15.21,15.18,15.2,378400.0,10.0662,10.0861,10.0662,10.0795,378400.0
2005-02-17 12:20:00,15.21,15.23,15.21,15.21,123600.0,10.0861,10.0994,10.0861,10.0861,123600.0
2005-02-17 12:30:00,15.21,15.22,15.19,15.22,106000.0,10.0861,10.0928,10.0729,10.0928,106000.0
2005-02-17 12:40:00,15.22,15.22,15.22,15.22,192400.0,10.0928,10.0928,10.0928,10.0928,192400.0
2005-02-17 12:50:00,15.22,15.24,15.19,15.24,218000.0,10.0928,10.106,10.0729,10.106,218000.0
2005-02-17 13:00:00,15.24,15.3,15.23,15.3,448400.0,10.106,10.1458,10.0994,10.1458,448400.0
2005-02-17 13:10:00,15.3,15.3,15.26,15.27,195600.0,10.1458,10.1458,10.1193,10.1259,195600.0
2005-02-17 13:20:00,15.27,15.28,15.26,15.28,146400.0,10.1259,10.1326,10.1193,10.1326,146400.0
2005-02-17 13:30:00,15.28,15.29,15.27,15.29,121600.0,10.1326,10.1392,10.1259,10.1392,121600.0
2005-02-17 13:40:00,15.29,15.29,15.28,15.28,89200.0,10.1392,10.1392,10.1326,10.1326,89200.0
2005-02-17 13:50:00,15.28,15.29,15.27,15.29,71200.0,10.1326,10.1392,10.1259,10.1392,71200.0
2005-02-17 14:00:00,15.28,15.29,15.26,15.26,286800.0,10.1326,10.1392,10.1193,10.1193,286800.0
2005-02-17 14:10:00,15.26,15.27,15.24,15.27,142000.0,10.1193,10.1259,10.106,10.1259,142000.0
2005-02-17 14:20:00,15.27,15.27,15.26,15.26,59200.0,10.1259,10.1259,10.1193,10.1193,59200.0
2005-02-17 14:30:00,15.26,15.26,15.24,15.24,112800.0,10.1193,10.1193,10.106,10.106,112800.0
2005-02-17 14:40:00,15.24,15.24,15.17,15.17,81200.0,10.106,10.106,10.0596,10.0596,81200.0
2005-02-17 14:50:00,15.17,15.17,15.14,15.16,208800.0,10.0596,10.0596,10.0397,10.053,208800.0
2005-02-17 15:00:00,15.16,15.2,15.16,15.18,254800.0,10.053,10.0795,10.053,10.0662,254800.0
2005-02-17 15:10:00,15.18,15.19,15.17,15.19,124400.0,10.0662,10.0729,10.0596,10.0729,124400.0
2005-02-17 15:20:00,15.19,15.19,15.17,15.17,91200.0,10.0729,10.0729,10.0596,10.0596,91200.0
2005-02-17 15:30:00,15.17,15.18,15.16,15.16,86800.0,10.0596,10.0662,10.053,10.053,86800.0
2005-02-17 15:40:00,15.16,15.17,15.15,15.17,216800.0,10.053,10.0596,10.0463,10.0596,216800.0
2005-02-17 15:50:00,15.16,15.16,15.13,15.15,317200.0,10.053,10.053,10.0331,10.0463,317200.0
2005-02-18 09:30:00,15.81,15.82,15.78,15.78,791600.0,10.484,10.4906,10.4641,10.4641,791600.0
2005-02-18 09:40:00,15.76,15.85,15.69,15.81,782800.0,10.4509,10.5105,10.4044,10.484,782800.0
2005-02-18 09:50:00,15.81,15.95,15.79,15.87,919600.0,10.484,10.5768,10.4707,10.5238,919600.0
2005-02-18 10:00:00,15.87,15.93,15.83,15.88,557200.0,10.5238,10.5636,10.4973,10.5304,557200.0
2005-02-18 10:10:00,15.87,15.88,15.85,15.88,364000.0,10.5238,10.5304,10.5105,10.5304,364000.0
2005-02-18 10:20:00,15.88,16.08,15.88,16.07,706800.0,10.5304,10.6631,10.5304,10.6564,706800.0
2005-02-18 10:30:00,16.07,16.07,15.96,15.98,535600.0,10.6564,10.6564,10.5835,10.5967,535600.0
2005-02-18 10:40:00,15.98,15.98,15.91,15.91,224800.0,10.5967,10.5967,10.5503,10.5503,224800.0
2005-02-18 10:50:00,15.91,15.94,15.91,15.92,121600.0,10.5503,10.5702,10.5503,10.557,121600.0
2005-02-18 11:00:00,15.92,15.92,15.85,15.87,261600.0,10.557,10.557,10.5105,10.5238,261600.0
2005-02-18 11:10:00,15.87,15.92,15.87,15.89,149600.0,10.5238,10.557,10.5238,10.5371,149600.0
2005-02-18 11:20:00,15.89,15.9,15.88,15.88,132400.0,10.5371,10.5437,10.5304,10.5304,132400.0
2005-02-18 11:30:00,15.89,15.92,15.88,15.9,124800.0,10.5371,10.557,10.5304,10.5437,124800.0
2005-02-18 11:40:00,15.9,15.9,15.87,15.88,193600.0,10.5437,10.5437,10.5238,10.5304,193600.0
2005-02-18 11:50:00,15.88,15.88,15.85,15.85,152800.0,10.5304,10.5304,10.5105,10.5105,152800.0
2005-02-18 12:00:00,15.85,15.86,15.84,15.85,193200.0,10.5105,10.5172,10.5039,10.5105,193200.0
2005-02-18 12:10:00,15.85,15.86,15.83,15.84,116800.0,10.5105,10.5172,10.4973,10.5039,116800.0
2005-02-18 12:20:00,15.84,15.89,15.83,15.89,159200.0,10.5039,10.5371,10.4973,10.5371,159200.0
2005-02-18 12:30:00,15.89,15.93,15.88,15.92,216400.0,10.5371,10.5636,10.5304,10.557,216400.0
2005-02-18 12:40:00,15.93,15.97,15.93,15.96,119200.0,10.5636,10.5901,10.5636,10.5835,119200.0
2005-02-18 12:50:00,15.96,15.97,15.96,15.96,55600.0,10.5835,10.5901,10.5835,10.5835,55600.0
2005-02-18 13:00:00,15.96,15.96,15.92,15.92,98000.0,10.5835,10.5835,10.557,10.557,98000.0
2005-02-18 13:10:00,15.92,15.92,15.89,15.9,124000.0,10.557,10.557,10.5371,10.5437,124000.0
2005-02-18 13:20:00,15.9,15.93,15.9,15.93,63600.0,10.5437,10.5636,10.5437,10.5636,63600.0
2005-02-18 13:30:00,15.93,15.93,15.91,15.91,120000.0,10.5636,10.5636,10.5503,10.5503,120000.0
2005-02-18 13:40:00,15.91,15.94,15.91,15.91,151200.0,10.5503,10.5702,10.5503,10.5503,151200.0
2005-02-18 13:50:00,15.91,15.94,15.91,15.94,89600.0,10.5503,10.5702,10.5503,10.5702,89600.0
2005-02-18 14:00:00,15.94,15.94,15.93,15.94,106000.0,10.5702,10.5702,10.5636,10.5702,106000.0
2005-02-18 14:10:00,15.94,15.96,15.94,15.96,106800.0,10.5702,10.5835,10.5702,10.5835,106800.0
2005-02-18 14:20:00,15.97,15.97,15.96,15.97,89600.0,10.5901,10.5901,10.5835,10.5901,89600.0
2005-02-18 14:30:00,15.97,15.99,15.97,15.97,177200.0,10.5901,10.6034,10.5901,10.5901,177200.0
2005-02-18 14:40:00,15.98,15.99,15.97,15.98,126400.0,10.5967,10.6034,10.5901,10.5967,126400.0
2005-02-18 14:50:00,15.98,15.98,15.96,15.96,124400.0,10.5967,10.5967,10.5835,10.5835,124400.0
2005-02-18 15:00:00,15.96,15.97,15.96,15.96,99200.0,10.5835,10.5901,10.5835,10.5835,99200.0
2005-02-18 15:10:00,15.96,15.97,15.96,15.97,111600.0,10.5835,10.5901,10.5835,10.5901,111600.0
2005-02-18 15:20:00,15.97,15.98,15.97,15.97,226000.0,10.5901,10.5967,10.5901,10.5901,226000.0
2005-02-18 15:30:00,15.97,15.97,15.95,15.95,209200.0,10.5901,10.5901,10.5768,10.5768,209200.0
2005-02-18 15:40:00,15.95,15.97,15.93,15.96,369600.0,10.5768,10.5901,10.5636,10.5835,369600.0
2005-02-18 15:50:00,15.97,15.98,15.95,15.95,315600.0,10.5901,10.5967,10.5768,10.5768,315600.0
2005-02-22 09:30:00,15.75,15.84,15.72,15.74,225600.0,10.4442,10.5039,10.4243,10.4376,225600.0
2005-02-22 09:40:00,15.75,15.88,15.75,15.88,148000.0,10.4442,10.5304,10.4442,10.5304,148000.0
2005-02-22 09:50:00,15.88,15.9,15.87,15.88,65200.0,10.5304,10.5437,10.5238,10.5304,65200.0
2005-02-22 10:00:00,15.88,15.88,15.83,15.83,285200.0,10.5304,10.5304,10.4973,10.4973,285200.0
2005-02-22 10:10:00,15.83,15.84,15.81,15.83,129200.0,10.4973,10.5039,10.484,10.4973,129200.0
2005-02-22 10:20:00,15.83,15.84,15.79,15.79,176400.0,10.4973,10.5039,10.4707,10.4707,176400.0
2005-02-22 10:30:00,15.79,15.82,15.78,15.81,154400.0,10.4707,10.4906,10.4641,10.484,154400.0
2005-02-22 10:40:00,15.81,15.81,15.79,15.8,82800.0,10.484,10.484,10.4707,10.4774,82800.0
2005-02-22 10:50:00,15.81,15.83,15.81,15.83,84800.0,10.484,10.4973,10.484,10.4973,84800.0
2005-02-22 11:00:00,15.83,15.83,15.8,15.8,109200.0,10.4973,10.4973,10.4774,10.4774,109200.0
2005-02-22 11:10:00,15.8,15.81,15.77,15.78,145200.0,10.4774,10.484,10.4575,10.4641,145200.0
2005-02-22 11:20:00,15.78,15.78,15.73,15.74,119200.0,10.4641,10.4641,10.431,10.4376,119200.0
2005-02-22 11:30:00,15.74,15.74,15.7,15.7,71200.0,10.4376,10.4376,10.4111,10.4111,71200.0
2005-02-22 11:40:00,15.71,15.71,15.68,15.7,99200.0,10.4177,10.4177,10.3978,10.4111,99200.0
2005-02-22 11:50:00,15.7,15.71,15.69,15.7,50000.0,10.4111,10.4177,10.4044,10.4111,50000.0
2005-02-22 12:00:00,15.71,15.71,15.7,15.7,67600.0,10.4177,10.4177,10.4111,10.4111,67600.0
2005-02-22 12:10:00,15.7,15.7,15.58,15.59,129600.0,10.4111,10.4111,10.3315,10.3381,129600.0
2005-02-22 12:20:00,15.58,15.6,15.54,15.6,150400.0,10.3315,10.3448,10.305,10.3448,150400.0
2005-02-22 12:30:00,15.6,15.61,15.59,15.6,75200.0,10.3448,10.3514,10.3381,10.3448,75200.0
2005-02-22 12:40:00,15.6,15.65,15.59,15.64,73600.0,10.3448,10.3779,10.3381,10.3713,73600.0
2005-02-22 12:50:00,15.65,15.66,15.64,15.66,77600.0,10.3779,10.3845,10.3713,10.3845,77600.0
2005-02-22 13:00:00,15.66,15.66,15.63,15.65,133600.0,10.3845,10.3845,10.3646,10.3779,133600.0
2005-02-22 13:10:00,15.65,15.65,15.65,15.65,62000.0,10.3779,10.3779,10.3779,10.3779,62000.0
2005-02-22 13:20:00,15.65,15.68,15.65,15.67,85600.0,10.3779,10.3978,10.3779,10.3912,85600.0
2005-02-22 13:30:00,15.67,15.68,15.66,15.67,62400.0,10.3912,10.3978,10.3845,10.3912,62400.0
2005-02-22 13:40:00,15.67,15.69,15.66,15.68,63600.0,10.3912,10.4044,10.3845,10.3978,63600.0
2005-02-22 13:50:00,15.68,15.68,15.65,15.65,64400.0,10.3978,10.3978,10.3779,10.3779,64400.0
2005-02-22 14:00:00,15.65,15.67,15.64,15.64,108400.0,10.3779,10.3912,10.3713,10.3713,108400.0
2005-02-22 14:10:00,15.63,15.63,15.59,15.59,72800.0,10.3646,10.3646,10.3381,10.3381,72800.0
2005-02-22 14:20:00,15.59,15.59,15.55,15.57,115200.0,10.3381,10.3381,10.3116,10.3249,115200.0
2005-02-22 14:30:00,15.57,15.58,15.57,15.57,107600.0,10.3249,10.3315,10.3249,10.3249,107600.0
2005-02-22 14:40:00,15.57,15.58,15.56,15.58,102000.0,10.3249,10.3315,10.3182,10.3315,102000.0
2005-02-22 14:50:00,15.58,15.58,15.56,15.57,106800.0,10.3315,10.3315,10.3182,10.3249,106800.0
2005-02-22 15:00:00,15.56,15.56,15.56,15.56,66800.0,10.3182,10.3182,10.3182,10.3182,66800.0
2005-02-22 15:10:00,15.56,15.56,15.55,15.55,175200.0,10.3182,10.3182,10.3116,10.3116,175200.0
2005-02-22 15:20:00,15.55,15.58,15.55,15.55,132800.0,10.3116,10.3315,10.3116,10.3116,132800.0
2005-02-22 15:30:00,15.55,15.56,15.55,15.55,148400.0,10.3116,10.3182,10.3116,10.3116,148400.0
2005-02-22 15:40:00,15.55,15.55,15.54,15.55,267200.0,10.3116,10.3116,10.305,10.3116,267200.0
2005-02-22 15:50:00,15.55,15.56,15.55,15.56,171600.0,10.3116,10.3182,10.3116,10.3182,171600.0
2005-02-23 09:30:00,15.62,15.69,15.61,15.68,110000.0,10.358,10.4044,10.3514,10.3978,110000.0
2005-02-23 09:40:00,15.66,15.69,15.66,15.68,73600.0,10.3845,10.4044,10.3845,10.3978,73600.0
2005-02-23 09:50:00,15.68,15.83,15.68,15.75,229600.0,10.3978,10.4973,10.3978,10.4442,229600.0
2005-02-23 10:00:00,15.76,15.77,15.73,15.74,147600.0,10.4509,10.4575,10.431,10.4376,147600.0
2005-02-23 10:10:00,15.74,15.74,15.72,15.74,101600.0,10.4376,10.4376,10.4243,10.4376,101600.0
2005-02-23 10:20:00,15.72,15.74,15.71,15.72,145200.0,10.4243,10.4376,10.4177,10.4243,145200.0
2005-02-23 10:30:00,15.73,15.75,15.69,15.7,68000.0,10.431,10.4442,10.4044,10.4111,68000.0
2005-02-23 10:40:00,15.71,15.72,15.69,15.72,52000.0,10.4177,10.4243,10.4044,10.4243,52000.0
2005-02-23 10:50:00,15.72,15.72,15.69,15.69,99600.0,10.4243,10.4243,10.4044,10.4044,99600.0
2005-02-23 11:00:00,15.69,15.69,15.68,15.69,72400.0,10.4044,10.4044,10.3978,10.4044,72400.0
2005-02-23 11:10:00,15.69,15.7,15.68,15.69,66400.0,10.4044,10.4111,10.3978,10.4044,66400.0
2005-02-23 11:20:00,15.69,15.74,15.69,15.73,189600.0,10.4044,10.4376,10.4044,10.431,189600.0
2005-02-23 11:30:00,15.73,15.73,15.72,15.72,75200.0,10.431,10.431,10.4243,10.4243,75200.0
2005-02-23 11:40:00,15.72,15.72,15.72,15.72,55600.0,10.4243,10.4243,10.4243,10.4243,55600.0
2005-02-23 11:50:00,15.72,15.72,15.7,15.71,51200.0,10.4243,10.4243,10.4111,10.4177,51200.0
2005-02-23 12:00:00,15.71,15.72,15.71,15.72,90000.0,10.4177,10.4243,10.4177,10.4243,90000.0
2005-02-23 12:10:00,15.72,15.75,15.72,15.74,91200.0,10.4243,10.4442,10.4243,10.4376,91200.0
2005-02-23 12:20:00,15.74,15.74,15.72,15.72,32000.0,10.4376,10.4376,10.4243,10.4243,32000.0
2005-02-23 12:30:00,15.72,15.72,15.71,15.72,36000.0,10.4243,10.4243,10.4177,10.4243,36000.0
2005-02-23 12:40:00,15.72,15.73,15.71,15.72,50000.0,10.4243,10.431,10.4177,10.4243,50000.0
2005-02-23 12:50:00,15.73,15.74,15.72,15.72,33200.0,10.431,10.4376,10.4243,10.4243,33200.0
2005-02-23 13:00:00,15.72,15.74,15.72,15.72,43200.0,10.4243,10.4376,10.4243,10.4243,43200.0
2005-02-23 13:10:00,15.72,15.72,15.69,15.69,50400.0,10.4243,10.4243,10.4044,10.4044,50400.0
2005-02-23 13:20:00,15.69,15.7,15.66,15.67,54000.0,10.4044,10.4111,10.3845,10.3912,54000.0
2005-02-23 13:30:00,15.67,15.7,15.67,15.7,76800.0,10.3912,10.4111,10.3912,10.4111,76800.0
2005-02-23 13:40:00,15.7,15.71,15.68,15.69,88800.0,10.4111,10.4177,10.3978,10.4044,88800.0
2005-02-23 13:50:00,15.68,15.73,15.68,15.73,76800.0,10.3978,10.431,10.3978,10.431,76800.0
2005-02-23 14:00:00,15.73,15.74,15.72,15.74,87200.0,10.431,10.4376,10.4243,10.4376,87200.0
2005-02-23 14:10:00,15.74,15.74,15.69,15.7,68000.0,10.4376,10.4376,10.4044,10.4111,68000.0
2005-02-23 14:20:00,15.71,15.72,15.71,15.72,34000.0,10.4177,10.4243,10.4177,10.4243,34000.0
2005-02-23 14:30:00,15.72,15.74,15.72,15.72,60400.0,10.4243,10.4376,10.4243,10.4243,60400.0
2005-02-23 14:40:00,15.72,15.75,15.72,15.75,78400.0,10.4243,10.4442,10.4243,10.4442,78400.0
2005-02-23 14:50:00,15.75,15.75,15.72,15.73,145600.0,10.4442,10.4442,10.4243,10.431,145600.0
2005-02-23 15:00:00,15.73,15.73,15.7,15.7,79200.0,10.431,10.431,10.4111,10.4111,79200.0
2005-02-23 15:10:00,15.7,15.72,15.7,15.71,95600.0,10.4111,10.4243,10.4111,10.4177,95600.0
2005-02-23 15:20:00,15.72,15.74,15.71,15.72,101600.0,10.4243,10.4376,10.4177,10.4243,101600.0
2005-02-23 15:30:00,15.72,15.73,15.71,15.72,122000.0,10.4243,10.431,10.4177,10.4243,122000.0
2005-02-23 15:40:00,15.72,15.73,15.71,15.72,104000.0,10.4243,10.431,10.4177,10.4243,104000.0
2005-02-23 15:50:00,15.72,15.72,15.71,15.72,182000.0,10.4243,10.4243,10.4177,10.4243,182000.0
2005-02-24 09:30:00,15.7,15.74,15.69,15.73,73600.0,10.4111,10.4376,10.4044,10.431,73600.0
2005-02-24 09:40:00,15.73,15.75,15.72,15.74,58400.0,10.431,10.4442,10.4243,10.4376,58400.0
2005-02-24 09:50:00,15.74,15.77,15.72,15.73,145200.0,10.4376,10.4575,10.4243,10.431,145200.0
2005-02-24 10:00:00,15.73,15.79,15.72,15.78,135200.0,10.431,10.4707,10.4243,10.4641,135200.0
2005-02-24 10:10:00,15.78,15.79,15.76,15.77,116400.0,10.4641,10.4707,10.4509,10.4575,116400.0
2005-02-24 10:20:00,15.77,15.78,15.76,15.76,59200.0,10.4575,10.4641,10.4509,10.4509,59200.0
2005-02-24 10:30:00,15.76,15.85,15.76,15.82,165600.0,10.4509,10.5105,10.4509,10.4906,165600.0
2005-02-24 10:40:00,15.82,15.82,15.74,15.74,137200.0,10.4906,10.4906,10.4376,10.4376,137200.0
2005-02-24 10:50:00,15.74,15.74,15.67,15.67,72000.0,10.4376,10.4376,10.3912,10.3912,72000.0
2005-02-24 11:00:00,15.67,15.68,15.65,15.67,69600.0,10.3912,10.3978,10.3779,10.3912,69600.0
2005-02-24 11:10:00,15.68,15.73,15.68,15.73,69600.0,10.3978,10.431,10.3978,10.431,69600.0
2005-02-24 11:20:00,15.73,15.76,15.73,15.75,84800.0,10.431,10.4509,10.431,10.4442,84800.0
2005-02-24 11:30:00,15.75,15.76,15.73,15.73,103600.0,10.4442,10.4509,10.431,10.431,103600.0
2005-02-24 11:40:00,15.73,15.75,15.72,15.75,26400.0,10.431,10.4442,10.4243,10.4442,26400.0
2005-02-24 11:50:00,15.74,15.75,15.73,15.73,202000.0,10.4376,10.4442,10.431,10.431,202000.0
2005-02-24 12:00:00,15.72,15.72,15.65,15.66,71600.0,10.4243,10.4243,10.3779,10.3845,71600.0
2005-02-24 12:10:00,15.65,15.66,15.63,15.63,28000.0,10.3779,10.3845,10.3646,10.3646,28000.0
2005-02-24 12:20:00,15.63,15.63,15.62,15.63,44800.0,10.3646,10.3646,10.358,10.3646,44800.0
2005-02-24 12:30:00,15.65,15.68,15.65,15.67,72800.0,10.3779,10.3978,10.3779,10.3912,72800.0
2005-02-24 12:40:00,15.67,15.68,15.66,15.68,19600.0,10.3912,10.3978,10.3845,10.3978,19600.0
2005-02-24 12:50:00,15.68,15.68,15.66,15.66,28000.0,10.3978,10.3978,10.3845,10.3845,28000.0
2005-02-24 13:00:00,15.67,15.69,15.66,15.68,42400.0,10.3912,10.4044,10.3845,10.3978,42400.0
2005-02-24 13:10:00,15.68,15.7,15.68,15.7,33200.0,10.3978,10.4111,10.3978,10.4111,33200.0
2005-02-24 13:20:00,15.7,15.75,15.7,15.73,92400.0,10.4111,10.4442,10.4111,10.431,92400.0
2005-02-24 13:30:00,15.72,15.74,15.72,15.73,281200.0,10.4243,10.4376,10.4243,10.431,281200.0
2005-02-24 13:40:00,15.74,15.74,15.72,15.73,34800.0,10.4376,10.4376,10.4243,10.431,34800.0
2005-02-24 13:50:00,15.73,15.73,15.72,15.72,22800.0,10.431,10.431,10.4243,10.4243,22800.0
2005-02-24 14:00:00,15.72,15.74,15.72,15.74,92800.0,10.4243,10.4376,10.4243,10.4376,92800.0
2005-02-24 14:10:00,15.74,15.76,15.74,15.75,208000.0,10.4376,10.4509,10.4376,10.4442,208000.0
2005-02-24 14:20:00,15.75,15.77,15.75,15.75,319200.0,10.4442,10.4575,10.4442,10.4442,319200.0
2005-02-24 14:30:00,15.75,15.77,15.75,15.77,226400.0,10.4442,10.4575,10.4442,10.4575,226400.0
2005-02-24 14:40:00,15.77,15.8,15.76,15.77,114400.0,10.4575,10.4774,10.4509,10.4575,114400.0
2005-02-24 14:50:00,15.77,15.78,15.75,15.78,214000.0,10.4575,10.4641,10.4442,10.4641,214000.0
2005-02-24 15:00:00,15.78,15.8,15.78,15.8,87200.0,10.4641,10.4774,10.4641,10.4774,87200.0
2005-02-24 15:10:00,15.8,15.81,15.79,15.81,229600.0,10.4774,10.484,10.4707,10.484,229600.0
2005-02-24 15:20:00,15.81,15.82,15.81,15.82,300800.0,10.484,10.4906,10.484,10.4906,300800.0
2005-02-24 15:30:00,15.82,15.85,15.81,15.85,276000.0,10.4906,10.5105,10.484,10.5105,276000.0
2005-02-24 15:40:00,15.84,15.84,15.83,15.83,252400.0,10.5039,10.5039,10.4973,10.4973,252400.0
2005-02-24 15:50:00,15.83,15.87,15.83,15.86,342800.0,10.4973,10.5238,10.4973,10.5172,342800.0
2005-02-25 09:30:00,15.81,15.93,15.81,15.89,123200.0,10.484,10.5636,10.484,10.5371,123200.0
2005-02-25 09:40:00,15.88,15.88,15.8,15.84,108800.0,10.5304,10.5304,10.4774,10.5039,108800.0
2005-02-25 09:50:00,15.86,15.87,15.84,15.86,77200.0,10.5172,10.5238,10.5039,10.5172,77200.0
2005-02-25 10:00:00,15.87,15.87,15.84,15.85,90800.0,10.5238,10.5238,10.5039,10.5105,90800.0
2005-02-25 10:10:00,15.84,15.84,15.82,15.83,74400.0,10.5039,10.5039,10.4906,10.4973,74400.0
2005-02-25 10:20:00,15.84,15.89,15.84,15.89,47200.0,10.5039,10.5371,10.5039,10.5371,47200.0
2005-02-25 10:30:00,15.89,15.89,15.83,15.83,107200.0,10.5371,10.5371,10.4973,10.4973,107200.0
2005-02-25 10:40:00,15.83,15.84,15.82,15.82,42800.0,10.4973,10.5039,10.4906,10.4906,42800.0
2005-02-25 10:50:00,15.82,15.88,15.81,15.88,71200.0,10.4906,10.5304,10.484,10.5304,71200.0
2005-02-25 11:00:00,15.89,15.91,15.86,15.88,154800.0,10.5371,10.5503,10.5172,10.5304,154800.0
2005-02-25 11:10:00,15.88,15.9,15.88,15.89,124000.0,10.5304,10.5437,10.5304,10.5371,124000.0
2005-02-25 11:20:00,15.88,15.89,15.87,15.88,277600.0,10.5304,10.5371,10.5238,10.5304,277600.0
2005-02-25 11:30:00,15.89,15.9,15.88,15.89,21600.0,10.5371,10.5437,10.5304,10.5371,21600.0
2005-02-25 11:40:00,15.9,15.91,15.9,15.9,32000.0,10.5437,10.5503,10.5437,10.5437,32000.0
2005-02-25 11:50:00,15.9,15.92,15.9,15.9,90800.0,10.5437,10.557,10.5437,10.5437,90800.0
2005-02-25 12:00:00,15.9,15.93,15.9,15.92,108400.0,10.5437,10.5636,10.5437,10.557,108400.0
2005-02-25 12:10:00,15.92,15.93,15.92,15.92,76800.0,10.557,10.5636,10.557,10.557,76800.0
2005-02-25 12:20:00,15.92,15.92,15.9,15.9,98800.0,10.557,10.557,10.5437,10.5437,98800.0
2005-02-25 12:30:00,15.9,15.9,15.88,15.89,92400.0,10.5437,10.5437,10.5304,10.5371,92400.0
2005-02-25 12:40:00,15.89,15.9,15.89,15.89,33600.0,10.5371,10.5437,10.5371,10.5371,33600.0
2005-02-25 12:50:00,15.89,15.89,15.86,15.86,222000.0,10.5371,10.5371,10.5172,10.5172,222000.0
2005-02-25 13:00:00,15.86,15.88,15.86,15.88,62400.0,10.5172,10.5304,10.5172,10.5304,62400.0
2005-02-25 13:10:00,15.88,15.88,15.86,15.88,89600.0,10.5304,10.5304,10.5172,10.5304,89600.0
2005-02-25 13:20:00,15.88,15.89,15.88,15.88,48400.0,10.5304,10.5371,10.5304,10.5304,48400.0
2005-02-25 13:30:00,15.88,15.9,15.88,15.9,39200.0,10.5304,10.5437,10.5304,10.5437,39200.0
2005-02-25 13:40:00,15.9,15.9,15.89,15.9,31600.0,10.5437,10.5437,10.5371,10.5437,31600.0
2005-02-25 13:50:00,15.91,15.93,15.9,15.9,126000.0,10.5503,10.5636,10.5437,10.5437,126000.0
2005-02-25 14:00:00,15.9,15.9,15.89,15.89,32800.0,10.5437,10.5437,10.5371,10.5371,32800.0
2005-02-25 14:10:00,15.9,15.93,15.9,15.92,56400.0,10.5437,10.5636,10.5437,10.557,56400.0
2005-02-25 14:20:00,15.92,15.93,15.91,15.92,69600.0,10.557,10.5636,10.5503,10.557,69600.0
2005-02-25 14:30:00,15.92,15.96,15.92,15.96,28000.0,10.557,10.5835,10.557,10.5835,28000.0
2005-02-25 14:40:00,15.96,15.96,15.93,15.96,62800.0,10.5835,10.5835,10.5636,10.5835,62800.0
2005-02-25 14:50:00,15.96,15.97,15.95,15.96,29600.0,10.5835,10.5901,10.5768,10.5835,29600.0
2005-02-25 15:00:00,15.96,15.98,15.96,15.97,61200.0,10.5835,10.5967,10.5835,10.5901,61200.0
2005-02-25 15:10:00,15.97,15.99,15.97,15.98,41200.0,10.5901,10.6034,10.5901,10.5967,41200.0
2005-02-25 15:20:00,15.98,15.98,15.96,15.97,80400.0,10.5967,10.5967,10.5835,10.5901,80400.0
2005-02-25 15:30:00,15.97,15.99,15.97,15.97,124400.0,10.5901,10.6034,10.5901,10.5901,124400.0
2005-02-25 15:40:00,15.97,16.0,15.97,15.99,138400.0,10.5901,10.61,10.5901,10.6034,138400.0
2005-02-25 15:50:00,15.99,16.0,15.99,15.99,121600.0,10.6034,10.61,10.6034,10.6034,121600.0
2005-02-28 09:30:00,15.92,15.92,15.88,15.89,60800.0,10.557,10.557,10.5304,10.5371,60800.0
2005-02-28 09:40:00,15.91,15.93,15.88,15.92,52800.0,10.5503,10.5636,10.5304,10.557,52800.0
2005-02-28 09:50:00,15.92,15.97,15.89,15.97,60800.0,10.557,10.5901,10.5371,10.5901,60800.0
2005-02-28 10:00:00,15.99,16.0,15.95,15.96,56800.0,10.6034,10.61,10.5768,10.5835,56800.0
2005-02-28 10:10:00,15.97,15.97,15.94,15.95,66400.0,10.5901,10.5901,10.5702,10.5768,66400.0
2005-02-28 10:20:00,15.95,15.95,15.93,15.94,44800.0,10.5768,10.5768,10.5636,10.5702,44800.0
2005-02-28 10:30:00,15.95,15.96,15.93,15.96,49600.0,10.5768,10.5835,10.5636,10.5835,49600.0
2005-02-28 10:40:00,15.95,15.97,15.94,15.97,46800.0,10.5768,10.5901,10.5702,10.5901,46800.0
2005-02-28 10:50:00,15.97,15.98,15.96,15.97,50800.0,10.5901,10.5967,10.5835,10.5901,50800.0
2005-02-28 11:00:00,15.97,15.97,15.93,15.94,102000.0,10.5901,10.5901,10.5636,10.5702,102000.0
2005-02-28 11:10:00,15.93,15.93,15.89,15.9,110000.0,10.5636,10.5636,10.5371,10.5437,110000.0
2005-02-28 11:20:00,15.9,15.91,15.88,15.9,61600.0,10.5437,10.5503,10.5304,10.5437,61600.0
2005-02-28 11:30:00,15.89,15.9,15.88,15.9,52800.0,10.5371,10.5437,10.5304,10.5437,52800.0
2005-02-28 11:40:00,15.89,15.9,15.88,15.88,24000.0,10.5371,10.5437,10.5304,10.5304,24000.0
2005-02-28 11:50:00,15.89,15.9,15.88,15.89,34400.0,10.5371,10.5437,10.5304,10.5371,34400.0
2005-02-28 12:00:00,15.89,15.89,15.83,15.85,103600.0,10.5371,10.5371,10.4973,10.5105,103600.0
2005-02-28 12:10:00,15.85,15.86,15.85,15.85,47200.0,10.5105,10.5172,10.5105,10.5105,47200.0
2005-02-28 12:20:00,15.85,15.88,15.85,15.87,59600.0,10.5105,10.5304,10.5105,10.5238,59600.0
2005-02-28 12:30:00,15.87,15.87,15.85,15.86,34000.0,10.5238,10.5238,10.5105,10.5172,34000.0
2005-02-28 12:40:00,15.87,15.88,15.85,15.86,48400.0,10.5238,10.5304,10.5105,10.5172,48400.0
2005-02-28 12:50:00,15.86,15.89,15.86,15.89,68000.0,10.5172,10.5371,10.5172,10.5371,68000.0
2005-02-28 13:00:00,15.89,15.89,15.88,15.88,34000.0,10.5371,10.5371,10.5304,10.5304,34000.0
2005-02-28 13:10:00,15.89,15.89,15.88,15.88,60800.0,10.5371,10.5371,10.5304,10.5304,60800.0
2005-02-28 13:20:00,15.88,15.88,15.87,15.87,33200.0,10.5304,10.5304,10.5238,10.5238,33200.0
2005-02-28 13:30:00,15.87,15.87,15.83,15.83,38400.0,10.5238,10.5238,10.4973,10.4973,38400.0
2005-02-28 13:40:00,15.83,15.83,15.81,15.83,28400.0,10.4973,10.4973,10.484,10.4973,28400.0
2005-02-28 13:50:00,15.82,15.83,15.82,15.82,23200.0,10.4906,10.4973,10.4906,10.4906,23200.0
2005-02-28 14:00:00,15.82,15.82,15.78,15.79,71200.0,10.4906,10.4906,10.4641,10.4707,71200.0
2005-02-28 14:10:00,15.79,15.82,15.79,15.82,25600.0,10.4707,10.4906,10.4707,10.4906,25600.0
2005-02-28 14:20:00,15.82,15.85,15.82,15.84,30800.0,10.4906,10.5105,10.4906,10.5039,30800.0
2005-02-28 14:30:00,15.84,15.84,15.82,15.83,51200.0,10.5039,10.5039,10.4906,10.4973,51200.0
2005-02-28 14:40:00,15.84,15.86,15.83,15.84,52800.0,10.5039,10.5172,10.4973,10.5039,52800.0
2005-02-28 14:50:00,15.84,15.85,15.83,15.84,32000.0,10.5039,10.5105,10.4973,10.5039,32000.0
2005-02-28 15:00:00,15.84,15.88,15.84,15.88,49200.0,10.5039,10.5304,10.5039,10.5304,49200.0
2005-02-28 15:10:00,15.88,15.91,15.87,15.91,88400.0,10.5304,10.5503,10.5238,10.5503,88400.0
2005-02-28 15:20:00,15.9,15.9,15.85,15.86,82800.0,10.5437,10.5437,10.5105,10.5172,82800.0
2005-02-28 15:30:00,15.86,15.9,15.86,15.86,101600.0,10.5172,10.5437,10.5172,10.5172,101600.0
2005-02-28 15:40:00,15.86,15.88,15.85,15.86,81200.0,10.5172,10.5304,10.5105,10.5172,81200.0
2005-02-28 15:50:00,15.86,15.87,15.82,15.86,250000.0,10.5172,10.5238,10.4906,10.5172,250000.0
2005-03-01 09:30:00,15.9,15.96,15.87,15.91,108800.0,10.5437,10.5835,10.5238,10.5503,108800.0
2005-03-01 09:40:00,15.93,15.99,15.88,15.92,108400.0,10.5636,10.6034,10.5304,10.557,108400.0
2005-03-01 09:50:00,15.92,15.97,15.91,15.93,149200.0,10.557,10.5901,10.5503,10.5636,149200.0
2005-03-01 10:00:00,15.94,15.99,15.93,15.98,180800.0,10.5702,10.6034,10.5636,10.5967,180800.0
2005-03-01 10:10:00,15.98,15.98,15.91,15.92,178400.0,10.5967,10.5967,10.5503,10.557,178400.0
2005-03-01 10:20:00,15.92,15.93,15.88,15.89,103200.0,10.557,10.5636,10.5304,10.5371,103200.0
2005-03-01 10:30:00,15.89,15.93,15.88,15.88,113600.0,10.5371,10.5636,10.5304,10.5304,113600.0
2005-03-01 10:40:00,15.89,15.89,15.86,15.87,100000.0,10.5371,10.5371,10.5172,10.5238,100000.0
2005-03-01 10:50:00,15.87,15.89,15.84,15.85,100400.0,10.5238,10.5371,10.5039,10.5105,100400.0
2005-03-01 11:00:00,15.85,15.89,15.84,15.87,161600.0,10.5105,10.5371,10.5039,10.5238,161600.0
2005-03-01 11:10:00,15.87,15.87,15.85,15.85,40400.0,10.5238,10.5238,10.5105,10.5105,40400.0
2005-03-01 11:20:00,15.85,15.88,15.81,15.81,54800.0,10.5105,10.5304,10.484,10.484,54800.0
2005-03-01 11:30:00,15.81,15.84,15.81,15.84,70000.0,10.484,10.5039,10.484,10.5039,70000.0
2005-03-01 11:40:00,15.84,15.86,15.83,15.86,65600.0,10.5039,10.5172,10.4973,10.5172,65600.0
2005-03-01 11:50:00,15.86,15.88,15.85,15.88,96800.0,10.5172,10.5304,10.5105,10.5304,96800.0
2005-03-01 12:00:00,15.88,15.88,15.85,15.85,120800.0,10.5304,10.5304,10.5105,10.5105,120800.0
2005-03-01 12:10:00,15.85,15.85,15.84,15.84,67600.0,10.5105,10.5105,10.5039,10.5039,67600.0
2005-03-01 12:20:00,15.84,15.85,15.82,15.82,96400.0,10.5039,10.5105,10.4906,10.4906,96400.0
2005-03-01 12:30:00,15.81,15.81,15.78,15.78,112000.0,10.484,10.484,10.4641,10.4641,112000.0
2005-03-01 12:40:00,15.78,15.79,15.77,15.79,53600.0,10.4641,10.4707,10.4575,10.4707,53600.0
2005-03-01 12:50:00,15.79,15.83,15.79,15.83,52800.0,10.4707,10.4973,10.4707,10.4973,52800.0
2005-03-01 13:00:00,15.83,15.88,15.83,15.87,72400.0,10.4973,10.5304,10.4973,10.5238,72400.0
2005-03-01 13:10:00,15.87,15.88,15.86,15.86,94800.0,10.5238,10.5304,10.5172,10.5172,94800.0
2005-03-01 13:20:00,15.86,15.86,15.82,15.83,42400.0,10.5172,10.5172,10.4906,10.4973,42400.0
2005-03-01 13:30:00,15.83,15.87,15.81,15.83,208400.0,10.4973,10.5238,10.484,10.4973,208400.0
2005-03-01 13:40:00,15.83,15.85,15.82,15.84,80000.0,10.4973,10.5105,10.4906,10.5039,80000.0
2005-03-01 13:50:00,15.84,15.85,15.83,15.85,65200.0,10.5039,10.5105,10.4973,10.5105,65200.0
2005-03-01 14:00:00,15.85,15.86,15.83,15.83,104000.0,10.5105,10.5172,10.4973,10.4973,104000.0
2005-03-01 14:10:00,15.82,15.82,15.77,15.78,291200.0,10.4906,10.4906,10.4575,10.4641,291200.0
2005-03-01 14:20:00,15.78,15.81,15.78,15.79,229200.0,10.4641,10.484,10.4641,10.4707,229200.0
2005-03-01 14:30:00,15.79,15.8,15.79,15.8,53200.0,10.4707,10.4774,10.4707,10.4774,53200.0
2005-03-01 14:40:00,15.8,15.81,15.79,15.8,56400.0,10.4774,10.484,10.4707,10.4774,56400.0
2005-03-01 14:50:00,15.8,15.81,15.8,15.81,87600.0,10.4774,10.484,10.4774,10.484,87600.0
2005-03-01 15:00:00,15.81,15.82,15.81,15.82,122400.0,10.484,10.4906,10.484,10.4906,122400.0
2005-03-01 15:10:00,15.82,15.87,15.82,15.86,196800.0,10.4906,10.5238,10.4906,10.5172,196800.0
2005-03-01 15:20:00,15.86,15.86,15.85,15.86,138000.0,10.5172,10.5172,10.5105,10.5172,138000.0
2005-03-01 15:30:00,15.86,15.87,15.85,15.86,156400.0,10.5172,10.5238,10.5105,10.5172,156400.0
2005-03-01 15:40:00,15.86,15.87,15.84,15.85,129600.0,10.5172,10.5238,10.5039,10.5105,129600.0
2005-03-01 15:50:00,15.85,15.87,15.85,15.85,182000.0,10.5105,10.5238,10.5105,10.5105,182000.0
2005-03-02 09:30:00,15.73,15.74,15.64,15.66,111600.0,10.431,10.4376,10.3713,10.3845,111600.0
2005-03-02 09:40:00,15.66,15.7,15.65,15.69,84800.0,10.3845,10.4111,10.3779,10.4044,84800.0
2005-03-02 09:50:00,15.69,15.71,15.68,15.68,73200.0,10.4044,10.4177,10.3978,10.3978,73200.0
2005-03-02 10:00:00,15.68,15.69,15.67,15.68,82000.0,10.3978,10.4044,10.3912,10.3978,82000.0
2005-03-02 10:10:00,15.68,15.69,15.62,15.62,237200.0,10.3978,10.4044,10.358,10.358,237200.0
2005-03-02 10:20:00,15.62,15.63,15.61,15.61,178000.0,10.358,10.3646,10.3514,10.3514,178000.0
2005-03-02 10:30:00,15.62,15.65,15.61,15.62,164000.0,10.358,10.3779,10.3514,10.358,164000.0
2005-03-02 10:40:00,15.62,15.63,15.59,15.62,110400.0,10.358,10.3646,10.3381,10.358,110400.0
2005-03-02 10:50:00,15.62,15.63,15.61,15.62,130800.0,10.358,10.3646,10.3514,10.358,130800.0
2005-03-02 11:00:00,15.62,15.65,15.61,15.62,164800.0,10.358,10.3779,10.3514,10.358,164800.0
2005-03-02 11:10:00,15.62,15.72,15.62,15.68,287600.0,10.358,10.4243,10.358,10.3978,287600.0
2005-03-02 11:20:00,15.68,15.69,15.65,15.68,151600.0,10.3978,10.4044,10.3779,10.3978,151600.0
2005-03-02 11:30:00,15.68,15.69,15.67,15.68,204000.0,10.3978,10.4044,10.3912,10.3978,204000.0
2005-03-02 11:40:00,15.68,15.72,15.68,15.69,57200.0,10.3978,10.4243,10.3978,10.4044,57200.0
2005-03-02 11:50:00,15.69,15.72,15.69,15.71,68400.0,10.4044,10.4243,10.4044,10.4177,68400.0
2005-03-02 12:00:00,15.71,15.73,15.71,15.73,86400.0,10.4177,10.431,10.4177,10.431,86400.0
2005-03-02 12:10:00,15.73,15.73,15.72,15.72,51600.0,10.431,10.431,10.4243,10.4243,51600.0
2005-03-02 12:20:00,15.72,15.72,15.71,15.72,63200.0,10.4243,10.4243,10.4177,10.4243,63200.0
2005-03-02 12:30:00,15.72,15.73,15.7,15.7,62800.0,10.4243,10.431,10.4111,10.4111,62800.0
2005-03-02 12:40:00,15.7,15.71,15.7,15.71,61200.0,10.4111,10.4177,10.4111,10.4177,61200.0
2005-03-02 12:50:00,15.71,15.72,15.71,15.72,43600.0,10.4177,10.4243,10.4177,10.4243,43600.0
2005-03-02 13:00:00,15.73,15.73,15.7,15.7,57200.0,10.431,10.431,10.4111,10.4111,57200.0
2005-03-02 13:10:00,15.7,15.71,15.69,15.7,115200.0,10.4111,10.4177,10.4044,10.4111,115200.0
2005-03-02 13:20:00,15.7,15.72,15.7,15.72,52400.0,10.4111,10.4243,10.4111,10.4243,52400.0
2005-03-02 13:30:00,15.72,15.72,15.7,15.7,46400.0,10.4243,10.4243,10.4111,10.4111,46400.0
2005-03-02 13:40:00,15.7,15.7,15.67,15.68,75200.0,10.4111,10.4111,10.3912,10.3978,75200.0
2005-03-02 13:50:00,15.68,15.68,15.63,15.67,212800.0,10.3978,10.3978,10.3646,10.3912,212800.0
2005-03-02 14:00:00,15.67,15.68,15.66,15.67,88000.0,10.3912,10.3978,10.3845,10.3912,88000.0
2005-03-02 14:10:00,15.67,15.67,15.65,15.67,64000.0,10.3912,10.3912,10.3779,10.3912,64000.0
2005-03-02 14:20:00,15.67,15.68,15.65,15.67,122800.0,10.3912,10.3978,10.3779,10.3912,122800.0
2005-03-02 14:30:00,15.67,15.68,15.64,15.65,99200.0,10.3912,10.3978,10.3713,10.3779,99200.0
2005-03-02 14:40:00,15.65,15.67,15.63,15.65,44000.0,10.3779,10.3912,10.3646,10.3779,44000.0
2005-03-02 14:50:00,15.65,15.65,15.63,15.65,122400.0,10.3779,10.3779,10.3646,10.3779,122400.0
2005-03-02 15:00:00,15.65,15.69,15.65,15.68,95200.0,10.3779,10.4044,10.3779,10.3978,95200.0
2005-03-02 15:10:00,15.69,15.7,15.68,15.69,168800.0,10.4044,10.4111,10.3978,10.4044,168800.0
2005-03-02 15:20:00,15.69,15.72,15.69,15.71,214400.0,10.4044,10.4243,10.4044,10.4177,214400.0
2005-03-02 15:30:00,15.71,15.71,15.69,15.71,203200.0,10.4177,10.4177,10.4044,10.4177,203200.0
2005-03-02 15:40:00,15.71,15.74,15.7,15.73,107600.0,10.4177,10.4376,10.4111,10.431,107600.0
2005-03-02 15:50:00,15.73,15.74,15.72,15.73,161600.0,10.431,10.4376,10.4243,10.431,161600.0
2005-03-03 09:30:00,15.82,15.9,15.82,15.85,108000.0,10.4906,10.5437,10.4906,10.5105,108000.0
2005-03-03 09:40:00,15.85,15.85,15.83,15.83,66800.0,10.5105,10.5105,10.4973,10.4973,66800.0
2005-03-03 09:50:00,15.83,15.86,15.83,15.84,85600.0,10.4973,10.5172,10.4973,10.5039,85600.0
2005-03-03 10:00:00,15.84,15.86,15.82,15.85,151600.0,10.5039,10.5172,10.4906,10.5105,151600.0
2005-03-03 10:10:00,15.84,15.87,15.84,15.85,75200.0,10.5039,10.5238,10.5039,10.5105,75200.0
2005-03-03 10:20:00,15.86,15.88,15.84,15.85,263200.0,10.5172,10.5304,10.5039,10.5105,263200.0
2005-03-03 10:30:00,15.84,15.85,15.83,15.84,86400.0,10.5039,10.5105,10.4973,10.5039,86400.0
2005-03-03 10:40:00,15.83,15.86,15.83,15.86,181600.0,10.4973,10.5172,10.4973,10.5172,181600.0
2005-03-03 10:50:00,15.86,15.86,15.85,15.86,30000.0,10.5172,10.5172,10.5105,10.5172,30000.0
2005-03-03 11:00:00,15.86,15.87,15.85,15.86,126400.0,10.5172,10.5238,10.5105,10.5172,126400.0
2005-03-03 11:10:00,15.86,15.88,15.85,15.88,356400.0,10.5172,10.5304,10.5105,10.5304,356400.0
2005-03-03 11:20:00,15.87,15.92,15.86,15.91,148000.0,10.5238,10.557,10.5172,10.5503,148000.0
2005-03-03 11:30:00,15.91,15.93,15.9,15.92,222000.0,10.5503,10.5636,10.5437,10.557,222000.0
2005-03-03 11:40:00,15.92,15.94,15.9,15.92,75600.0,10.557,10.5702,10.5437,10.557,75600.0
2005-03-03 11:50:00,15.91,15.93,15.88,15.9,100000.0,10.5503,10.5636,10.5304,10.5437,100000.0
2005-03-03 12:00:00,15.9,15.91,15.89,15.9,88000.0,10.5437,10.5503,10.5371,10.5437,88000.0
2005-03-03 12:10:00,15.9,15.9,15.89,15.89,60800.0,10.5437,10.5437,10.5371,10.5371,60800.0
2005-03-03 12:20:00,15.89,15.9,15.88,15.88,65200.0,10.5371,10.5437,10.5304,10.5304,65200.0
2005-03-03 12:30:00,15.88,15.88,15.87,15.88,64400.0,10.5304,10.5304,10.5238,10.5304,64400.0
2005-03-03 12:40:00,15.88,15.89,15.88,15.88,44800.0,10.5304,10.5371,10.5304,10.5304,44800.0
2005-03-03 12:50:00,15.88,15.89,15.88,15.89,30400.0,10.5304,10.5371,10.5304,10.5371,30400.0
2005-03-03 13:00:00,15.89,15.95,15.89,15.94,649200.0,10.5371,10.5768,10.5371,10.5702,649200.0
2005-03-03 13:10:00,15.94,15.98,15.94,15.96,120400.0,10.5702,10.5967,10.5702,10.5835,120400.0
2005-03-03 13:20:00,15.96,15.98,15.96,15.97,161200.0,10.5835,10.5967,10.5835,10.5901,161200.0
2005-03-03 13:30:00,15.98,16.01,15.97,16.01,676400.0,10.5967,10.6166,10.5901,10.6166,676400.0
2005-03-03 13:40:00,16.01,16.05,16.01,16.03,170000.0,10.6166,10.6432,10.6166,10.6299,170000.0
2005-03-03 13:50:00,16.02,16.04,16.01,16.04,82000.0,10.6233,10.6365,10.6166,10.6365,82000.0
2005-03-03 14:00:00,16.04,16.11,16.03,16.11,157200.0,10.6365,10.6829,10.6299,10.6829,157200.0
2005-03-03 14:10:00,16.11,16.11,16.09,16.1,410800.0,10.6829,10.6829,10.6697,10.6763,410800.0
2005-03-03 14:20:00,16.1,16.1,16.08,16.08,331600.0,10.6763,10.6763,10.6631,10.6631,331600.0
2005-03-03 14:30:00,16.08,16.1,16.07,16.08,118400.0,10.6631,10.6763,10.6564,10.6631,118400.0
2005-03-03 14:40:00,16.09,16.1,16.07,16.07,73600.0,10.6697,10.6763,10.6564,10.6564,73600.0
2005-03-03 14:50:00,16.07,16.1,16.07,16.1,126000.0,10.6564,10.6763,10.6564,10.6763,126000.0
2005-03-03 15:00:00,16.1,16.14,16.1,16.12,227200.0,10.6763,10.7028,10.6763,10.6896,227200.0
2005-03-03 15:10:00,16.13,16.15,16.11,16.13,160800.0,10.6962,10.7095,10.6829,10.6962,160800.0
2005-03-03 15:20:00,16.13,16.13,16.12,16.13,600800.0,10.6962,10.6962,10.6896,10.6962,600800.0
2005-03-03 15:30:00,16.13,16.13,16.1,16.1,304000.0,10.6962,10.6962,10.6763,10.6763,304000.0
2005-03-03 15:40:00,16.1,16.1,16.09,16.09,97600.0,10.6763,10.6763,10.6697,10.6697,97600.0
2005-03-03 15:50:00,16.09,16.09,16.05,16.08,358800.0,10.6697,10.6697,10.6432,10.6631,358800.0
2005-03-04 09:30:00,16.13,16.14,16.06,16.06,398400.0,10.6962,10.7028,10.6498,10.6498,398400.0
2005-03-04 09:40:00,16.06,16.1,16.04,16.09,138400.0,10.6498,10.6763,10.6365,10.6697,138400.0
2005-03-04 09:50:00,16.09,16.14,16.09,16.13,143200.0,10.6697,10.7028,10.6697,10.6962,143200.0
2005-03-04 10:00:00,16.13,16.2,16.13,16.2,205600.0,10.6962,10.7426,10.6962,10.7426,205600.0
2005-03-04 10:10:00,16.2,16.2,16.18,16.19,132400.0,10.7426,10.7426,10.7294,10.736,132400.0
2005-03-04 10:20:00,16.18,16.19,16.16,16.16,240400.0,10.7294,10.736,10.7161,10.7161,240400.0
2005-03-04 10:30:00,16.15,16.16,16.09,16.1,154800.0,10.7095,10.7161,10.6697,10.6763,154800.0
2005-03-04 10:40:00,16.11,16.18,16.09,16.18,520400.0,10.6829,10.7294,10.6697,10.7294,520400.0
2005-03-04 10:50:00,16.18,16.18,16.12,16.13,234400.0,10.7294,10.7294,10.6896,10.6962,234400.0
2005-03-04 11:00:00,16.14,16.16,16.14,16.16,56000.0,10.7028,10.7161,10.7028,10.7161,56000.0
2005-03-04 11:10:00,16.16,16.16,16.13,16.13,64800.0,10.7161,10.7161,10.6962,10.6962,64800.0
2005-03-04 11:20:00,16.13,16.17,16.13,16.17,81600.0,10.6962,10.7227,10.6962,10.7227,81600.0
2005-03-04 11:30:00,16.17,16.17,16.15,16.15,100800.0,10.7227,10.7227,10.7095,10.7095,100800.0
2005-03-04 11:40:00,16.15,16.15,16.12,16.13,72000.0,10.7095,10.7095,10.6896,10.6962,72000.0
2005-03-04 11:50:00,16.13,16.14,16.11,16.14,52000.0,10.6962,10.7028,10.6829,10.7028,52000.0
2005-03-04 12:00:00,16.14,16.15,16.13,16.13,99200.0,10.7028,10.7095,10.6962,10.6962,99200.0
2005-03-04 12:10:00,16.13,16.17,16.13,16.16,100400.0,10.6962,10.7227,10.6962,10.7161,100400.0
2005-03-04 12:20:00,16.16,16.17,16.14,16.15,76800.0,10.7161,10.7227,10.7028,10.7095,76800.0
2005-03-04 12:30:00,16.16,16.17,16.15,16.17,50800.0,10.7161,10.7227,10.7095,10.7227,50800.0
2005-03-04 12:40:00,16.17,16.18,16.17,16.17,60800.0,10.7227,10.7294,10.7227,10.7227,60800.0
2005-03-04 12:50:00,16.18,16.18,16.17,16.17,91200.0,10.7294,10.7294,10.7227,10.7227,91200.0
2005-03-04 13:00:00,16.17,16.18,16.17,16.17,63600.0,10.7227,10.7294,10.7227,10.7227,63600.0
2005-03-04 13:10:00,16.17,16.18,16.17,16.17,43600.0,10.7227,10.7294,10.7227,10.7227,43600.0
2005-03-04 13:20:00,16.16,16.18,16.16,16.17,46800.0,10.7161,10.7294,10.7161,10.7227,46800.0
2005-03-04 13:30:00,16.17,16.18,16.17,16.18,118400.0,10.7227,10.7294,10.7227,10.7294,118400.0
2005-03-04 13:40:00,16.18,16.18,16.17,16.18,130800.0,10.7294,10.7294,10.7227,10.7294,130800.0
2005-03-04 13:50:00,16.18,16.2,16.18,16.19,196800.0,10.7294,10.7426,10.7294,10.736,196800.0
2005-03-04 14:00:00,16.19,16.21,16.19,16.2,151600.0,10.736,10.7493,10.736,10.7426,151600.0
2005-03-04 14:10:00,16.2,16.21,16.19,16.2,82800.0,10.7426,10.7493,10.736,10.7426,82800.0
2005-03-04 14:20:00,16.2,16.2,16.18,16.18,53200.0,10.7426,10.7426,10.7294,10.7294,53200.0
2005-03-04 14:30:00,16.18,16.2,16.17,16.18,104400.0,10.7294,10.7426,10.7227,10.7294,104400.0
2005-03-04 14:40:00,16.18,16.18,16.17,16.18,141600.0,10.7294,10.7294,10.7227,10.7294,141600.0
2005-03-04 14:50:00,16.18,16.2,16.18,16.19,72800.0,10.7294,10.7426,10.7294,10.736,72800.0
2005-03-04 15:00:00,16.19,16.21,16.19,16.21,72000.0,10.736,10.7493,10.736,10.7493,72000.0
2005-03-04 15:10:00,16.21,16.22,16.21,16.22,106800.0,10.7493,10.7559,10.7493,10.7559,106800.0
2005-03-04 15:20:00,16.22,16.23,16.21,16.22,62400.0,10.7559,10.7625,10.7493,10.7559,62400.0
2005-03-04 15:30:00,16.22,16.22,16.2,16.2,75600.0,10.7559,10.7559,10.7426,10.7426,75600.0
2005-03-04 15:40:00,16.19,16.2,16.17,16.2,400400.0,10.736,10.7426,10.7227,10.7426,400400.0
2005-03-04 15:50:00,16.2,16.2,16.17,16.17,860400.0,10.7426,10.7426,10.7227,10.7227,860400.0
2005-03-07 09:30:00,16.13,16.14,16.13,16.13,351600.0,10.7448,10.7515,10.7448,10.7448,351600.0
2005-03-07 09:40:00,16.14,16.19,16.14,16.16,259600.0,10.7515,10.7848,10.7515,10.7648,259600.0
2005-03-07 09:50:00,16.16,16.23,16.16,16.23,130400.0,10.7648,10.8114,10.7648,10.8114,130400.0
2005-03-07 10:00:00,16.23,16.27,16.22,16.24,422400.0,10.8114,10.8381,10.8048,10.8181,422400.0
2005-03-07 10:10:00,16.23,16.26,16.22,16.22,184000.0,10.8114,10.8314,10.8048,10.8048,184000.0
2005-03-07 10:20:00,16.22,16.25,16.22,16.25,205600.0,10.8048,10.8247,10.8048,10.8247,205600.0
2005-03-07 10:30:00,16.25,16.33,16.25,16.31,269200.0,10.8247,10.878,10.8247,10.8647,269200.0
2005-03-07 10:40:00,16.31,16.31,16.26,16.28,218000.0,10.8647,10.8647,10.8314,10.8447,218000.0
2005-03-07 10:50:00,16.28,16.28,16.25,16.28,137200.0,10.8447,10.8447,10.8247,10.8447,137200.0
2005-03-07 11:00:00,16.3,16.35,16.28,16.31,338400.0,10.858,10.8914,10.8447,10.8647,338400.0
2005-03-07 11:10:00,16.32,16.32,16.29,16.29,167200.0,10.8714,10.8714,10.8514,10.8514,167200.0
2005-03-07 11:20:00,16.29,16.31,16.28,16.31,175200.0,10.8514,10.8647,10.8447,10.8647,175200.0
2005-03-07 11:30:00,16.3,16.32,16.29,16.31,104800.0,10.858,10.8714,10.8514,10.8647,104800.0
2005-03-07 11:40:00,16.31,16.33,16.31,16.32,214000.0,10.8647,10.878,10.8647,10.8714,214000.0
2005-03-07 11:50:00,16.32,16.34,16.32,16.34,63600.0,10.8714,10.8847,10.8714,10.8847,63600.0
2005-03-07 12:00:00,16.34,16.36,16.34,16.36,101600.0,10.8847,10.898,10.8847,10.898,101600.0
2005-03-07 12:10:00,16.36,16.38,16.36,16.38,158000.0,10.898,10.9113,10.898,10.9113,158000.0
2005-03-07 12:20:00,16.38,16.45,16.38,16.44,118000.0,10.9113,10.958,10.9113,10.9513,118000.0
2005-03-07 12:30:00,16.45,16.47,16.44,16.47,171600.0,10.958,10.9713,10.9513,10.9713,171600.0
2005-03-07 12:40:00,16.47,16.5,16.47,16.48,180000.0,10.9713,10.9913,10.9713,10.978,180000.0
2005-03-07 12:50:00,16.48,16.48,16.45,16.45,89200.0,10.978,10.978,10.958,10.958,89200.0
2005-03-07 13:00:00,16.46,16.5,16.46,16.49,134000.0,10.9646,10.9913,10.9646,10.9846,134000.0
2005-03-07 13:10:00,16.49,16.5,16.48,16.49,134400.0,10.9846,10.9913,10.978,10.9846,134400.0
2005-03-07 13:20:00,16.48,16.49,16.46,16.47,114400.0,10.978,10.9846,10.9646,10.9713,114400.0
2005-03-07 13:30:00,16.48,16.48,16.45,16.46,317200.0,10.978,10.978,10.958,10.9646,317200.0
2005-03-07 13:40:00,16.46,16.46,16.43,16.45,147600.0,10.9646,10.9646,10.9446,10.958,147600.0
2005-03-07 13:50:00,16.44,16.47,16.43,16.45,120000.0,10.9513,10.9713,10.9446,10.958,120000.0
2005-03-07 14:00:00,16.46,16.46,16.44,16.45,155200.0,10.9646,10.9646,10.9513,10.958,155200.0
2005-03-07 14:10:00,16.45,16.46,16.41,16.41,108800.0,10.958,10.9646,10.9313,10.9313,108800.0
2005-03-07 14:20:00,16.4,16.42,16.38,16.38,118800.0,10.9247,10.938,10.9113,10.9113,118800.0
2005-03-07 14:30:00,16.38,16.39,16.38,16.39,59200.0,10.9113,10.918,10.9113,10.918,59200.0
2005-03-07 14:40:00,16.39,16.42,16.39,16.41,52400.0,10.918,10.938,10.918,10.9313,52400.0
2005-03-07 14:50:00,16.4,16.41,16.39,16.4,54800.0,10.9247,10.9313,10.918,10.9247,54800.0
2005-03-07 15:00:00,16.41,16.43,16.4,16.42,51600.0,10.9313,10.9446,10.9247,10.938,51600.0
2005-03-07 15:10:00,16.42,16.42,16.39,16.4,96400.0,10.938,10.938,10.918,10.9247,96400.0
2005-03-07 15:20:00,16.4,16.43,16.4,16.4,155600.0,10.9247,10.9446,10.9247,10.9247,155600.0
2005-03-07 15:30:00,16.4,16.47,16.39,16.45,400800.0,10.9247,10.9713,10.918,10.958,400800.0
2005-03-07 15:40:00,16.45,16.46,16.44,16.45,246800.0,10.958,10.9646,10.9513,10.958,246800.0
2005-03-07 15:50:00,16.45,16.51,16.45,16.5,678000.0,10.958,10.9979,10.958,10.9913,678000.0
2005-03-08 09:30:00,16.61,16.61,16.59,16.59,281600.0,11.0646,11.0646,11.0512,11.0512,281600.0
2005-03-08 09:40:00,16.59,16.61,16.58,16.58,246000.0,11.0512,11.0646,11.0446,11.0446,246000.0
2005-03-08 09:50:00,16.58,16.58,16.56,16.57,432400.0,11.0446,11.0446,11.0312,11.0379,432400.0
2005-03-08 10:00:00,16.57,16.6,16.57,16.58,293600.0,11.0379,11.0579,11.0379,11.0446,293600.0
2005-03-08 10:10:00,16.58,16.59,16.56,16.57,238000.0,11.0446,11.0512,11.0312,11.0379,238000.0
2005-03-08 10:20:00,16.57,16.59,16.57,16.57,826000.0,11.0379,11.0512,11.0379,11.0379,826000.0
2005-03-08 10:30:00,16.57,16.58,16.56,16.56,238000.0,11.0379,11.0446,11.0312,11.0312,238000.0
2005-03-08 10:40:00,16.56,16.59,16.56,16.57,119600.0,11.0312,11.0512,11.0312,11.0379,119600.0
2005-03-08 10:50:00,16.57,16.58,16.56,16.58,112400.0,11.0379,11.0446,11.0312,11.0446,112400.0
2005-03-08 11:00:00,16.58,16.58,16.57,16.57,115600.0,11.0446,11.0446,11.0379,11.0379,115600.0
2005-03-08 11:10:00,16.57,16.6,16.57,16.58,76800.0,11.0379,11.0579,11.0379,11.0446,76800.0
2005-03-08 11:20:00,16.58,16.6,16.58,16.59,136000.0,11.0446,11.0579,11.0446,11.0512,136000.0
2005-03-08 11:30:00,16.59,16.6,16.59,16.59,146000.0,11.0512,11.0579,11.0512,11.0512,146000.0
2005-03-08 11:40:00,16.59,16.6,16.59,16.6,380400.0,11.0512,11.0579,11.0512,11.0579,380400.0
2005-03-08 11:50:00,16.6,16.6,16.58,16.58,112400.0,11.0579,11.0579,11.0446,11.0446,112400.0
2005-03-08 12:00:00,16.58,16.6,16.58,16.59,114000.0,11.0446,11.0579,11.0446,11.0512,114000.0
2005-03-08 12:10:00,16.59,16.6,16.58,16.59,93600.0,11.0512,11.0579,11.0446,11.0512,93600.0
2005-03-08 12:20:00,16.59,16.61,16.59,16.59,74000.0,11.0512,11.0646,11.0512,11.0512,74000.0
2005-03-08 12:30:00,16.59,16.6,16.58,16.59,80400.0,11.0512,11.0579,11.0446,11.0512,80400.0
2005-03-08 12:40:00,16.59,16.6,16.59,16.6,41200.0,11.0512,11.0579,11.0512,11.0579,41200.0
2005-03-08 12:50:00,16.6,16.6,16.58,16.58,58400.0,11.0579,11.0579,11.0446,11.0446,58400.0
2005-03-08 13:00:00,16.58,16.61,16.58,16.58,95200.0,11.0446,11.0646,11.0446,11.0446,95200.0
2005-03-08 13:10:00,16.58,16.61,16.58,16.61,116000.0,11.0446,11.0646,11.0446,11.0646,116000.0
2005-03-08 13:20:00,16.61,16.61,16.59,16.59,57600.0,11.0646,11.0646,11.0512,11.0512,57600.0
2005-03-08 13:30:00,16.59,16.6,16.59,16.59,66000.0,11.0512,11.0579,11.0512,11.0512,66000.0
2005-03-08 13:40:00,16.59,16.6,16.58,16.58,133600.0,11.0512,11.0579,11.0446,11.0446,133600.0
2005-03-08 13:50:00,16.58,16.59,16.57,16.59,89600.0,11.0446,11.0512,11.0379,11.0512,89600.0
2005-03-08 14:00:00,16.59,16.61,16.59,16.6,109600.0,11.0512,11.0646,11.0512,11.0579,109600.0
2005-03-08 14:10:00,16.6,16.6,16.57,16.59,147200.0,11.0579,11.0579,11.0379,11.0512,147200.0
2005-03-08 14:20:00,16.58,16.61,16.58,16.6,127600.0,11.0446,11.0646,11.0446,11.0579,127600.0
2005-03-08 14:30:00,16.61,16.61,16.6,16.6,128800.0,11.0646,11.0646,11.0579,11.0579,128800.0
2005-03-08 14:40:00,16.6,16.6,16.58,16.58,63200.0,11.0579,11.0579,11.0446,11.0446,63200.0
2005-03-08 14:50:00,16.58,16.61,16.58,16.6,96400.0,11.0446,11.0646,11.0446,11.0579,96400.0
2005-03-08 15:00:00,16.6,16.6,16.59,16.6,107600.0,11.0579,11.0579,11.0512,11.0579,107600.0
2005-03-08 15:10:00,16.6,16.61,16.59,16.61,77200.0,11.0579,11.0646,11.0512,11.0646,77200.0
2005-03-08 15:20:00,16.61,16.62,16.6,16.61,161200.0,11.0646,11.0712,11.0579,11.0646,161200.0
2005-03-08 15:30:00,16.61,16.61,16.58,16.58,145200.0,11.0646,11.0646,11.0446,11.0446,145200.0
2005-03-08 15:40:00,16.58,16.62,16.58,16.61,285200.0,11.0446,11.0712,11.0446,11.0646,285200.0
2005-03-08 15:50:00,16.61,16.62,16.58,16.58,418800.0,11.0646,11.0712,11.0446,11.0446,418800.0
2005-03-09 09:30:00,16.48,16.48,16.39,16.43,199200.0,10.978,10.978,10.918,10.9446,199200.0
2005-03-09 09:40:00,16.42,16.42,16.38,16.41,156400.0,10.938,10.938,10.9113,10.9313,156400.0
2005-03-09 09:50:00,16.41,16.52,16.39,16.5,392400.0,10.9313,11.0046,10.918,10.9913,392400.0
2005-03-09 10:00:00,16.51,16.51,16.44,16.48,170800.0,10.9979,10.9979,10.9513,10.978,170800.0
2005-03-09 10:10:00,16.5,16.52,16.46,16.51,102000.0,10.9913,11.0046,10.9646,10.9979,102000.0
2005-03-09 10:20:00,16.52,16.57,16.5,16.57,247200.0,11.0046,11.0379,10.9913,11.0379,247200.0
2005-03-09 10:30:00,16.55,16.6,16.54,16.56,95600.0,11.0246,11.0579,11.0179,11.0312,95600.0
2005-03-09 10:40:00,16.55,16.56,16.53,16.54,78000.0,11.0246,11.0312,11.0113,11.0179,78000.0
2005-03-09 10:50:00,16.54,16.56,16.53,16.53,61600.0,11.0179,11.0312,11.0113,11.0113,61600.0
2005-03-09 11:00:00,16.54,16.54,16.52,16.52,105200.0,11.0179,11.0179,11.0046,11.0046,105200.0
2005-03-09 11:10:00,16.52,16.53,16.52,16.53,108000.0,11.0046,11.0113,11.0046,11.0113,108000.0
2005-03-09 11:20:00,16.52,16.53,16.52,16.52,166800.0,11.0046,11.0113,11.0046,11.0046,166800.0
2005-03-09 11:30:00,16.52,16.55,16.52,16.55,89200.0,11.0046,11.0246,11.0046,11.0246,89200.0
2005-03-09 11:40:00,16.54,16.57,16.54,16.56,43200.0,11.0179,11.0379,11.0179,11.0312,43200.0
2005-03-09 11:50:00,16.56,16.57,16.54,16.54,60400.0,11.0312,11.0379,11.0179,11.0179,60400.0
2005-03-09 12:00:00,16.55,16.55,16.53,16.53,57200.0,11.0246,11.0246,11.0113,11.0113,57200.0
2005-03-09 12:10:00,16.53,16.55,16.53,16.55,56400.0,11.0113,11.0246,11.0113,11.0246,56400.0
2005-03-09 12:20:00,16.55,16.56,16.54,16.54,51200.0,11.0246,11.0312,11.0179,11.0179,51200.0
2005-03-09 12:30:00,16.54,16.55,16.53,16.54,35600.0,11.0179,11.0246,11.0113,11.0179,35600.0
2005-03-09 12:40:00,16.53,16.54,16.53,16.53,43200.0,11.0113,11.0179,11.0113,11.0113,43200.0
2005-03-09 12:50:00,16.53,16.53,16.49,16.49,116400.0,11.0113,11.0113,10.9846,10.9846,116400.0
2005-03-09 13:00:00,16.48,16.53,16.48,16.53,270400.0,10.978,11.0113,10.978,11.0113,270400.0
2005-03-09 13:10:00,16.53,16.56,16.53,16.56,111200.0,11.0113,11.0312,11.0113,11.0312,111200.0
2005-03-09 13:20:00,16.55,16.58,16.55,16.55,136000.0,11.0246,11.0446,11.0246,11.0246,136000.0
2005-03-09 13:30:00,16.55,16.57,16.55,16.56,55600.0,11.0246,11.0379,11.0246,11.0312,55600.0
2005-03-09 13:40:00,16.57,16.57,16.56,16.57,135600.0,11.0379,11.0379,11.0312,11.0379,135600.0
2005-03-09 13:50:00,16.57,16.63,16.57,16.62,1280000.0,11.0379,11.0779,11.0379,11.0712,1280000.0
2005-03-09 14:00:00,16.62,16.63,16.6,16.6,308800.0,11.0712,11.0779,11.0579,11.0579,308800.0
2005-03-09 14:10:00,16.6,16.6,16.58,16.58,145200.0,11.0579,11.0579,11.0446,11.0446,145200.0
2005-03-09 14:20:00,16.59,16.6,16.55,16.57,248400.0,11.0512,11.0579,11.0246,11.0379,248400.0
2005-03-09 14:30:00,16.57,16.59,16.57,16.57,117600.0,11.0379,11.0512,11.0379,11.0379,117600.0
2005-03-09 14:40:00,16.58,16.6,16.57,16.6,96400.0,11.0446,11.0579,11.0379,11.0579,96400.0
2005-03-09 14:50:00,16.6,16.6,16.57,16.59,236800.0,11.0579,11.0579,11.0379,11.0512,236800.0
2005-03-09 15:00:00,16.59,16.59,16.56,16.57,52000.0,11.0512,11.0512,11.0312,11.0379,52000.0
2005-03-09 15:10:00,16.57,16.59,16.57,16.57,150800.0,11.0379,11.0512,11.0379,11.0379,150800.0
2005-03-09 15:20:00,16.57,16.6,16.57,16.59,206000.0,11.0379,11.0579,11.0379,11.0512,206000.0
2005-03-09 15:30:00,16.59,16.59,16.58,16.58,212000.0,11.0512,11.0512,11.0446,11.0446,212000.0
2005-03-09 15:40:00,16.58,16.59,16.54,16.54,210000.0,11.0446,11.0512,11.0179,11.0179,210000.0
2005-03-09 15:50:00,16.54,16.55,16.53,16.55,287200.0,11.0179,11.0246,11.0113,11.0246,287200.0
2005-03-10 09:30:00,16.55,16.55,16.48,16.53,138800.0,11.0246,11.0246,10.978,11.0113,138800.0
2005-03-10 09:40:00,16.52,16.55,16.46,16.5,198800.0,11.0046,11.0246,10.9646,10.9913,198800.0
2005-03-10 09:50:00,16.49,16.58,16.46,16.54,126400.0,10.9846,11.0446,10.9646,11.0179,126400.0
2005-03-10 10:00:00,16.54,16.56,16.48,16.49,96000.0,11.0179,11.0312,10.978,10.9846,96000.0
2005-03-10 10:10:00,16.48,16.5,16.47,16.49,89200.0,10.978,10.9913,10.9713,10.9846,89200.0
2005-03-10 10:20:00,16.48,16.51,16.48,16.48,72000.0,10.978,10.9979,10.978,10.978,72000.0
2005-03-10 10:30:00,16.48,16.48,16.45,16.45,178800.0,10.978,10.978,10.958,10.958,178800.0
2005-03-10 10:40:00,16.45,16.45,16.38,16.38,207600.0,10.958,10.958,10.9113,10.9113,207600.0
2005-03-10 10:50:00,16.38,16.39,16.35,16.38,200400.0,10.9113,10.918,10.8914,10.9113,200400.0
2005-03-10 11:00:00,16.36,16.39,16.36,16.38,138000.0,10.898,10.918,10.898,10.9113,138000.0
2005-03-10 11:10:00,16.37,16.37,16.33,16.34,132000.0,10.9047,10.9047,10.878,10.8847,132000.0
2005-03-10 11:20:00,16.34,16.36,16.34,16.35,64000.0,10.8847,10.898,10.8847,10.8914,64000.0
2005-03-10 11:30:00,16.35,16.36,16.35,16.36,80800.0,10.8914,10.898,10.8914,10.898,80800.0
2005-03-10 11:40:00,16.36,16.37,16.35,16.37,62000.0,10.898,10.9047,10.8914,10.9047,62000.0
2005-03-10 11:50:00,16.37,16.43,16.37,16.39,101600.0,10.9047,10.9446,10.9047,10.918,101600.0
2005-03-10 12:00:00,16.39,16.39,16.37,16.38,64800.0,10.918,10.918,10.9047,10.9113,64800.0
2005-03-10 12:10:00,16.38,16.39,16.37,16.39,63200.0,10.9113,10.918,10.9047,10.918,63200.0
2005-03-10 12:20:00,16.39,16.39,16.35,16.38,111600.0,10.918,10.918,10.8914,10.9113,111600.0
2005-03-10 12:30:00,16.38,16.4,16.37,16.4,35600.0,10.9113,10.9247,10.9047,10.9247,35600.0
2005-03-10 12:40:00,16.38,16.4,16.38,16.39,79200.0,10.9113,10.9247,10.9113,10.918,79200.0
2005-03-10 12:50:00,16.39,16.41,16.38,16.41,89200.0,10.918,10.9313,10.9113,10.9313,89200.0
2005-03-10 13:00:00,16.42,16.45,16.42,16.45,116000.0,10.938,10.958,10.938,10.958,116000.0
2005-03-10 13:10:00,16.44,16.46,16.44,16.46,79200.0,10.9513,10.9646,10.9513,10.9646,79200.0
2005-03-10 13:20:00,16.45,16.49,16.45,16.49,32000.0,10.958,10.9846,10.958,10.9846,32000.0
2005-03-10 13:30:00,16.51,16.52,16.49,16.52,62000.0,10.9979,11.0046,10.9846,11.0046,62000.0
2005-03-10 13:40:00,16.51,16.52,16.5,16.51,99200.0,10.9979,11.0046,10.9913,10.9979,99200.0
2005-03-10 13:50:00,16.51,16.53,16.5,16.51,189600.0,10.9979,11.0113,10.9913,10.9979,189600.0
2005-03-10 14:00:00,16.51,16.51,16.49,16.5,85600.0,10.9979,10.9979,10.9846,10.9913,85600.0
2005-03-10 14:10:00,16.5,16.52,16.5,16.5,77200.0,10.9913,11.0046,10.9913,10.9913,77200.0
2005-03-10 14:20:00,16.5,16.52,16.5,16.5,55200.0,10.9913,11.0046,10.9913,10.9913,55200.0
2005-03-10 14:30:00,16.5,16.5,16.49,16.49,37200.0,10.9913,10.9913,10.9846,10.9846,37200.0
2005-03-10 14:40:00,16.49,16.5,16.47,16.5,68400.0,10.9846,10.9913,10.9713,10.9913,68400.0
2005-03-10 14:50:00,16.5,16.51,16.49,16.49,52000.0,10.9913,10.9979,10.9846,10.9846,52000.0
2005-03-10 15:00:00,16.49,16.49,16.45,16.45,111200.0,10.9846,10.9846,10.958,10.958,111200.0
2005-03-10 15:10:00,16.45,16.46,16.44,16.45,91600.0,10.958,10.9646,10.9513,10.958,91600.0
2005-03-10 15:20:00,16.45,16.45,16.43,16.44,134400.0,10.958,10.958,10.9446,10.9513,134400.0
2005-03-10 15:30:00,16.44,16.47,16.43,16.45,307600.0,10.9513,10.9713,10.9446,10.958,307600.0
2005-03-10 15:40:00,16.46,16.48,16.45,16.48,103600.0,10.9646,10.978,10.958,10.978,103600.0
2005-03-10 15:50:00,16.48,16.49,16.48,16.49,179600.0,10.978,10.9846,10.978,10.9846,179600.0
2005-03-11 09:30:00,16.44,16.47,16.42,16.46,120400.0,10.9513,10.9713,10.938,10.9646,120400.0
2005-03-11 09:40:00,16.47,16.61,16.47,16.61,149200.0,10.9713,11.0646,10.9713,11.0646,149200.0
2005-03-11 09:50:00,16.6,16.6,16.54,16.57,124800.0,11.0579,11.0579,11.0179,11.0379,124800.0
2005-03-11 10:00:00,16.56,16.61,16.56,16.57,107200.0,11.0312,11.0646,11.0312,11.0379,107200.0
2005-03-11 10:10:00,16.57,16.57,16.53,16.55,60000.0,11.0379,11.0379,11.0113,11.0246,60000.0
2005-03-11 10:20:00,16.55,16.56,16.52,16.55,136000.0,11.0246,11.0312,11.0046,11.0246,136000.0
2005-03-11 10:30:00,16.55,16.56,16.52,16.54,166800.0,11.0246,11.0312,11.0046,11.0179,166800.0
2005-03-11 10:40:00,16.54,16.55,16.52,16.52,109600.0,11.0179,11.0246,11.0046,11.0046,109600.0
2005-03-11 10:50:00,16.52,16.54,16.49,16.53,250000.0,11.0046,11.0179,10.9846,11.0113,250000.0
2005-03-11 11:00:00,16.52,16.54,16.52,16.53,49200.0,11.0046,11.0179,11.0046,11.0113,49200.0
2005-03-11 11:10:00,16.53,16.61,16.53,16.61,76800.0,11.0113,11.0646,11.0113,11.0646,76800.0
2005-03-11 11:20:00,16.61,16.62,16.59,16.59,62800.0,11.0646,11.0712,11.0512,11.0512,62800.0
2005-03-11 11:30:00,16.59,16.61,16.58,16.58,56400.0,11.0512,11.0646,11.0446,11.0446,56400.0
2005-03-11 11:40:00,16.58,16.59,16.58,16.58,49600.0,11.0446,11.0512,11.0446,11.0446,49600.0
2005-03-11 11:50:00,16.58,16.59,16.55,16.55,38400.0,11.0446,11.0512,11.0246,11.0246,38400.0
2005-03-11 12:00:00,16.52,16.54,16.52,16.54,96800.0,11.0046,11.0179,11.0046,11.0179,96800.0
2005-03-11 12:10:00,16.53,16.55,16.53,16.54,30400.0,11.0113,11.0246,11.0113,11.0179,30400.0
2005-03-11 12:20:00,16.53,16.54,16.53,16.54,21600.0,11.0113,11.0179,11.0113,11.0179,21600.0
2005-03-11 12:30:00,16.54,16.58,16.54,16.57,33600.0,11.0179,11.0446,11.0179,11.0379,33600.0
2005-03-11 12:40:00,16.57,16.59,16.57,16.59,30400.0,11.0379,11.0512,11.0379,11.0512,30400.0
2005-03-11 12:50:00,16.59,16.59,16.56,16.56,48800.0,11.0512,11.0512,11.0312,11.0312,48800.0
2005-03-11 13:00:00,16.56,16.57,16.54,16.56,54000.0,11.0312,11.0379,11.0179,11.0312,54000.0
2005-03-11 13:10:00,16.55,16.56,16.54,16.54,148000.0,11.0246,11.0312,11.0179,11.0179,148000.0
2005-03-11 13:20:00,16.54,16.56,16.54,16.54,62800.0,11.0179,11.0312,11.0179,11.0179,62800.0
2005-03-11 13:30:00,16.54,16.55,16.54,16.54,54800.0,11.0179,11.0246,11.0179,11.0179,54800.0
2005-03-11 13:40:00,16.55,16.55,16.51,16.52,42800.0,11.0246,11.0246,10.9979,11.0046,42800.0
2005-03-11 13:50:00,16.52,16.53,16.5,16.52,32800.0,11.0046,11.0113,10.9913,11.0046,32800.0
2005-03-11 14:00:00,16.5,16.54,16.5,16.54,44800.0,10.9913,11.0179,10.9913,11.0179,44800.0
2005-03-11 14:10:00,16.55,16.55,16.53,16.54,34800.0,11.0246,11.0246,11.0113,11.0179,34800.0
2005-03-11 14:20:00,16.54,16.56,16.54,16.55,24400.0,11.0179,11.0312,11.0179,11.0246,24400.0
2005-03-11 14:30:00,16.56,16.56,16.51,16.52,108000.0,11.0312,11.0312,10.9979,11.0046,108000.0
2005-03-11 14:40:00,16.51,16.52,16.5,16.5,132400.0,10.9979,11.0046,10.9913,10.9913,132400.0
2005-03-11 14:50:00,16.5,16.5,16.46,16.47,188400.0,10.9913,10.9913,10.9646,10.9713,188400.0
2005-03-11 15:00:00,16.47,16.47,16.43,16.46,61200.0,10.9713,10.9713,10.9446,10.9646,61200.0
2005-03-11 15:10:00,16.46,16.51,16.46,16.5,109200.0,10.9646,10.9979,10.9646,10.9913,109200.0
2005-03-11 15:20:00,16.5,16.51,16.49,16.49,159200.0,10.9913,10.9979,10.9846,10.9846,159200.0
2005-03-11 15:30:00,16.49,16.52,16.48,16.52,124800.0,10.9846,11.0046,10.978,11.0046,124800.0
2005-03-11 15:40:00,16.52,16.55,16.51,16.55,140400.0,11.0046,11.0246,10.9979,11.0246,140400.0
2005-03-11 15:50:00,16.55,16.55,16.53,16.55,180000.0,11.0246,11.0246,11.0113,11.0246,180000.0
2005-03-14 09:30:00,16.63,16.63,16.58,16.59,282800.0,11.0779,11.0779,11.0446,11.0512,282800.0
2005-03-14 09:40:00,16.58,16.6,16.55,16.57,88800.0,11.0446,11.0579,11.0246,11.0379,88800.0
2005-03-14 09:50:00,16.56,16.71,16.56,16.59,176800.0,11.0312,11.1312,11.0312,11.0512,176800.0
2005-03-14 10:00:00,16.59,16.61,16.57,16.6,106800.0,11.0512,11.0646,11.0379,11.0579,106800.0
2005-03-14 10:10:00,16.6,16.63,16.59,16.62,107200.0,11.0579,11.0779,11.0512,11.0712,107200.0
2005-03-14 10:20:00,16.62,16.62,16.6,16.61,78800.0,11.0712,11.0712,11.0579,11.0646,78800.0
2005-03-14 10:30:00,16.6,16.61,16.59,16.6,79200.0,11.0579,11.0646,11.0512,11.0579,79200.0
2005-03-14 10:40:00,16.59,16.6,16.55,16.55,112800.0,11.0512,11.0579,11.0246,11.0246,112800.0
2005-03-14 10:50:00,16.55,16.55,16.52,16.54,92400.0,11.0246,11.0246,11.0046,11.0179,92400.0
2005-03-14 11:00:00,16.54,16.55,16.48,16.48,502000.0,11.0179,11.0246,10.978,10.978,502000.0
2005-03-14 11:10:00,16.47,16.49,16.45,16.46,125200.0,10.9713,10.9846,10.958,10.9646,125200.0
2005-03-14 11:20:00,16.46,16.51,16.46,16.51,86000.0,10.9646,10.9979,10.9646,10.9979,86000.0
2005-03-14 11:30:00,16.51,16.51,16.46,16.47,67600.0,10.9979,10.9979,10.9646,10.9713,67600.0
2005-03-14 11:40:00,16.47,16.49,16.46,16.47,48400.0,10.9713,10.9846,10.9646,10.9713,48400.0
2005-03-14 11:50:00,16.47,16.49,16.46,16.48,42800.0,10.9713,10.9846,10.9646,10.978,42800.0
2005-03-14 12:00:00,16.48,16.5,16.48,16.5,46000.0,10.978,10.9913,10.978,10.9913,46000.0
2005-03-14 12:10:00,16.5,16.5,16.49,16.5,37600.0,10.9913,10.9913,10.9846,10.9913,37600.0
2005-03-14 12:20:00,16.5,16.54,16.5,16.51,69200.0,10.9913,11.0179,10.9913,10.9979,69200.0
2005-03-14 12:30:00,16.5,16.51,16.5,16.5,28400.0,10.9913,10.9979,10.9913,10.9913,28400.0
2005-03-14 12:40:00,16.49,16.51,16.49,16.5,27600.0,10.9846,10.9979,10.9846,10.9913,27600.0
2005-03-14 12:50:00,16.5,16.5,16.47,16.48,42000.0,10.9913,10.9913,10.9713,10.978,42000.0
2005-03-14 13:00:00,16.48,16.48,16.44,16.44,25200.0,10.978,10.978,10.9513,10.9513,25200.0
2005-03-14 13:10:00,16.44,16.48,16.43,16.46,150800.0,10.9513,10.978,10.9446,10.9646,150800.0
2005-03-14 13:20:00,16.46,16.46,16.42,16.42,47200.0,10.9646,10.9646,10.938,10.938,47200.0
2005-03-14 13:30:00,16.43,16.43,16.38,16.41,86000.0,10.9446,10.9446,10.9113,10.9313,86000.0
2005-03-14 13:40:00,16.41,16.41,16.4,16.41,51600.0,10.9313,10.9313,10.9247,10.9313,51600.0
2005-03-14 13:50:00,16.41,16.41,16.4,16.4,50400.0,10.9313,10.9313,10.9247,10.9247,50400.0
2005-03-14 14:00:00,16.4,16.41,16.39,16.41,33600.0,10.9247,10.9313,10.918,10.9313,33600.0
2005-03-14 14:10:00,16.4,16.41,16.38,16.38,48800.0,10.9247,10.9313,10.9113,10.9113,48800.0
2005-03-14 14:20:00,16.38,16.41,16.36,16.4,191200.0,10.9113,10.9313,10.898,10.9247,191200.0
2005-03-14 14:30:00,16.39,16.42,16.39,16.4,42800.0,10.918,10.938,10.918,10.9247,42800.0
2005-03-14 14:40:00,16.41,16.41,16.4,16.4,44800.0,10.9313,10.9313,10.9247,10.9247,44800.0
2005-03-14 14:50:00,16.4,16.41,16.39,16.41,42400.0,10.9247,10.9313,10.918,10.9313,42400.0
2005-03-14 15:00:00,16.42,16.46,16.41,16.46,59200.0,10.938,10.9646,10.9313,10.9646,59200.0
2005-03-14 15:10:00,16.45,16.48,16.42,16.47,125200.0,10.958,10.978,10.938,10.9713,125200.0
2005-03-14 15:20:00,16.47,16.56,16.47,16.55,267600.0,10.9713,11.0312,10.9713,11.0246,267600.0
2005-03-14 15:30:00,16.55,16.56,16.54,16.54,156800.0,11.0246,11.0312,11.0179,11.0179,156800.0
2005-03-14 15:40:00,16.54,16.57,16.54,16.57,284800.0,11.0179,11.0379,11.0179,11.0379,284800.0
2005-03-14 15:50:00,16.57,16.6,16.57,16.59,435200.0,11.0379,11.0579,11.0379,11.0512,435200.0
2005-03-15 09:30:00,16.62,16.62,16.59,16.62,151200.0,11.0712,11.0712,11.0512,11.0712,151200.0
2005-03-15 09:40:00,16.62,16.62,16.58,16.59,56800.0,11.0712,11.0712,11.0446,11.0512,56800.0
2005-03-15 09:50:00,16.59,16.61,16.59,16.59,58400.0,11.0512,11.0646,11.0512,11.0512,58400.0
2005-03-15 10:00:00,16.58,16.61,16.58,16.6,130000.0,11.0446,11.0646,11.0446,11.0579,130000.0
2005-03-15 10:10:00,16.6,16.61,16.58,16.6,46400.0,11.0579,11.0646,11.0446,11.0579,46400.0
2005-03-15 10:20:00,16.6,16.6,16.59,16.6,41600.0,11.0579,11.0579,11.0512,11.0579,41600.0
2005-03-15 10:30:00,16.59,16.61,16.59,16.6,58800.0,11.0512,11.0646,11.0512,11.0579,58800.0
2005-03-15 10:40:00,16.61,16.61,16.59,16.61,90400.0,11.0646,11.0646,11.0512,11.0646,90400.0
2005-03-15 10:50:00,16.61,16.61,16.59,16.61,102800.0,11.0646,11.0646,11.0512,11.0646,102800.0
2005-03-15 11:00:00,16.61,16.61,16.59,16.59,38400.0,11.0646,11.0646,11.0512,11.0512,38400.0
2005-03-15 11:10:00,16.58,16.59,16.58,16.58,42800.0,11.0446,11.0512,11.0446,11.0446,42800.0
2005-03-15 11:20:00,16.59,16.59,16.55,16.55,45200.0,11.0512,11.0512,11.0246,11.0246,45200.0
2005-03-15 11:30:00,16.55,16.57,16.53,16.53,72800.0,11.0246,11.0379,11.0113,11.0113,72800.0
2005-03-15 11:40:00,16.52,16.53,16.49,16.5,87600.0,11.0046,11.0113,10.9846,10.9913,87600.0
2005-03-15 11:50:00,16.51,16.53,16.5,16.52,63600.0,10.9979,11.0113,10.9913,11.0046,63600.0
2005-03-15 12:00:00,16.52,16.52,16.49,16.5,69600.0,11.0046,11.0046,10.9846,10.9913,69600.0
2005-03-15 12:10:00,16.5,16.53,16.49,16.52,75200.0,10.9913,11.0113,10.9846,11.0046,75200.0
2005-03-15 12:20:00,16.52,16.54,16.52,16.54,18800.0,11.0046,11.0179,11.0046,11.0179,18800.0
2005-03-15 12:30:00,16.53,16.54,16.52,16.53,22400.0,11.0113,11.0179,11.0046,11.0113,22400.0
2005-03-15 12:40:00,16.53,16.56,16.53,16.56,37600.0,11.0113,11.0312,11.0113,11.0312,37600.0
2005-03-15 12:50:00,16.57,16.57,16.55,16.57,48800.0,11.0379,11.0379,11.0246,11.0379,48800.0
2005-03-15 13:00:00,16.57,16.57,16.54,16.55,129200.0,11.0379,11.0379,11.0179,11.0246,129200.0
2005-03-15 13:10:00,16.54,16.54,16.5,16.5,50800.0,11.0179,11.0179,10.9913,10.9913,50800.0
2005-03-15 13:20:00,16.5,16.5,16.48,16.48,61200.0,10.9913,10.9913,10.978,10.978,61200.0
2005-03-15 13:30:00,16.48,16.49,16.47,16.47,84800.0,10.978,10.9846,10.9713,10.9713,84800.0
2005-03-15 13:40:00,16.46,16.46,16.43,16.43,77600.0,10.9646,10.9646,10.9446,10.9446,77600.0
2005-03-15 13:50:00,16.43,16.46,16.43,16.46,127200.0,10.9446,10.9646,10.9446,10.9646,127200.0
2005-03-15 14:00:00,16.46,16.48,16.45,16.47,100000.0,10.9646,10.978,10.958,10.9713,100000.0
2005-03-15 14:10:00,16.47,16.47,16.45,16.45,44000.0,10.9713,10.9713,10.958,10.958,44000.0
2005-03-15 14:20:00,16.45,16.45,16.44,16.45,44800.0,10.958,10.958,10.9513,10.958,44800.0
2005-03-15 14:30:00,16.45,16.46,16.43,16.46,84400.0,10.958,10.9646,10.9446,10.9646,84400.0
2005-03-15 14:40:00,16.45,16.46,16.43,16.44,112400.0,10.958,10.9646,10.9446,10.9513,112400.0
2005-03-15 14:50:00,16.44,16.47,16.44,16.46,169200.0,10.9513,10.9713,10.9513,10.9646,169200.0
2005-03-15 15:00:00,16.46,16.46,16.45,16.46,90400.0,10.9646,10.9646,10.958,10.9646,90400.0
2005-03-15 15:10:00,16.46,16.46,16.42,16.45,192400.0,10.9646,10.9646,10.938,10.958,192400.0
2005-03-15 15:20:00,16.45,16.45,16.43,16.44,118400.0,10.958,10.958,10.9446,10.9513,118400.0
2005-03-15 15:30:00,16.44,16.45,16.43,16.44,442000.0,10.9513,10.958,10.9446,10.9513,442000.0
2005-03-15 15:40:00,16.44,16.44,16.43,16.44,420000.0,10.9513,10.9513,10.9446,10.9513,420000.0
2005-03-15 15:50:00,16.44,16.46,16.43,16.43,244400.0,10.9513,10.9646,10.9446,10.9446,244400.0
2005-03-16 09:30:00,16.36,16.36,16.25,16.26,230800.0,10.898,10.898,10.8247,10.8314,230800.0
2005-03-16 09:40:00,16.26,16.28,16.25,16.27,566400.0,10.8314,10.8447,10.8247,10.8381,566400.0
2005-03-16 09:50:00,16.27,16.31,16.26,16.29,119200.0,10.8381,10.8647,10.8314,10.8514,119200.0
2005-03-16 10:00:00,16.3,16.31,16.28,16.3,92400.0,10.858,10.8647,10.8447,10.858,92400.0
2005-03-16 10:10:00,16.3,16.3,16.27,16.27,148400.0,10.858,10.858,10.8381,10.8381,148400.0
2005-03-16 10:20:00,16.27,16.28,16.25,16.25,135200.0,10.8381,10.8447,10.8247,10.8247,135200.0
2005-03-16 10:30:00,16.25,16.25,16.18,16.2,172400.0,10.8247,10.8247,10.7781,10.7914,172400.0
2005-03-16 10:40:00,16.2,16.21,16.17,16.21,153200.0,10.7914,10.7981,10.7714,10.7981,153200.0
2005-03-16 10:50:00,16.21,16.23,16.19,16.23,108800.0,10.7981,10.8114,10.7848,10.8114,108800.0
2005-03-16 11:00:00,16.23,16.26,16.23,16.25,34400.0,10.8114,10.8314,10.8114,10.8247,34400.0
2005-03-16 11:10:00,16.25,16.26,16.24,16.24,34800.0,10.8247,10.8314,10.8181,10.8181,34800.0
2005-03-16 11:20:00,16.24,16.24,16.21,16.23,35600.0,10.8181,10.8181,10.7981,10.8114,35600.0
2005-03-16 11:30:00,16.23,16.26,16.23,16.25,30000.0,10.8114,10.8314,10.8114,10.8247,30000.0
2005-03-16 11:40:00,16.24,16.26,16.24,16.26,28400.0,10.8181,10.8314,10.8181,10.8314,28400.0
2005-03-16 11:50:00,16.26,16.27,16.25,16.27,21600.0,10.8314,10.8381,10.8247,10.8381,21600.0
2005-03-16 12:00:00,16.26,16.27,16.25,16.25,20000.0,10.8314,10.8381,10.8247,10.8247,20000.0
2005-03-16 12:10:00,16.25,16.26,16.25,16.26,18800.0,10.8247,10.8314,10.8247,10.8314,18800.0
2005-03-16 12:20:00,16.26,16.26,16.24,16.25,32400.0,10.8314,10.8314,10.8181,10.8247,32400.0
2005-03-16 12:30:00,16.25,16.25,16.22,16.25,30800.0,10.8247,10.8247,10.8048,10.8247,30800.0
2005-03-16 12:40:00,16.25,16.26,16.25,16.25,24800.0,10.8247,10.8314,10.8247,10.8247,24800.0
2005-03-16 12:50:00,16.25,16.26,16.25,16.26,20800.0,10.8247,10.8314,10.8247,10.8314,20800.0
2005-03-16 13:00:00,16.26,16.28,16.26,16.26,60800.0,10.8314,10.8447,10.8314,10.8314,60800.0
2005-03-16 13:10:00,16.27,16.27,16.25,16.26,15600.0,10.8381,10.8381,10.8247,10.8314,15600.0
2005-03-16 13:20:00,16.26,16.28,16.25,16.25,41200.0,10.8314,10.8447,10.8247,10.8247,41200.0
2005-03-16 13:30:00,16.25,16.25,16.21,16.22,42000.0,10.8247,10.8247,10.7981,10.8048,42000.0
2005-03-16 13:40:00,16.22,16.23,16.21,16.21,27200.0,10.8048,10.8114,10.7981,10.7981,27200.0
2005-03-16 13:50:00,16.22,16.22,16.2,16.22,54400.0,10.8048,10.8048,10.7914,10.8048,54400.0
2005-03-16 14:00:00,16.21,16.22,16.19,16.2,79600.0,10.7981,10.8048,10.7848,10.7914,79600.0
2005-03-16 14:10:00,16.2,16.21,16.19,16.21,44800.0,10.7914,10.7981,10.7848,10.7981,44800.0
2005-03-16 14:20:00,16.22,16.22,16.21,16.22,28400.0,10.8048,10.8048,10.7981,10.8048,28400.0
2005-03-16 14:30:00,16.22,16.23,16.21,16.22,45600.0,10.8048,10.8114,10.7981,10.8048,45600.0
2005-03-16 14:40:00,16.22,16.22,16.2,16.2,69600.0,10.8048,10.8048,10.7914,10.7914,69600.0
2005-03-16 14:50:00,16.2,16.22,16.18,16.18,52400.0,10.7914,10.8048,10.7781,10.7781,52400.0
2005-03-16 15:00:00,16.18,16.22,16.18,16.22,96400.0,10.7781,10.8048,10.7781,10.8048,96400.0
2005-03-16 15:10:00,16.22,16.22,16.19,16.2,80000.0,10.8048,10.8048,10.7848,10.7914,80000.0
2005-03-16 15:20:00,16.19,16.2,16.18,16.18,171600.0,10.7848,10.7914,10.7781,10.7781,171600.0
2005-03-16 15:30:00,16.2,16.23,16.18,16.23,168000.0,10.7914,10.8114,10.7781,10.8114,168000.0
2005-03-16 15:40:00,16.23,16.24,16.23,16.23,144800.0,10.8114,10.8181,10.8114,10.8114,144800.0
2005-03-16 15:50:00,16.23,16.23,16.22,16.23,193200.0,10.8114,10.8114,10.8048,10.8114,193200.0
2005-03-17 09:30:00,16.47,16.58,16.41,16.49,532000.0,10.9713,11.0446,10.9313,10.9846,532000.0
2005-03-17 09:40:00,16.49,16.5,16.45,16.48,256400.0,10.9846,10.9913,10.958,10.978,256400.0
2005-03-17 09:50:00,16.47,16.53,16.43,16.45,181600.0,10.9713,11.0113,10.9446,10.958,181600.0
2005-03-17 10:00:00,16.45,16.49,16.42,16.47,140800.0,10.958,10.9846,10.938,10.9713,140800.0
2005-03-17 10:10:00,16.46,16.47,16.42,16.43,122000.0,10.9646,10.9713,10.938,10.9446,122000.0
2005-03-17 10:20:00,16.42,16.46,16.41,16.43,185600.0,10.938,10.9646,10.9313,10.9446,185600.0
2005-03-17 10:30:00,16.43,16.43,16.41,16.43,109600.0,10.9446,10.9446,10.9313,10.9446,109600.0
2005-03-17 10:40:00,16.43,16.43,16.4,16.41,182000.0,10.9446,10.9446,10.9247,10.9313,182000.0
2005-03-17 10:50:00,16.41,16.47,16.41,16.46,151200.0,10.9313,10.9713,10.9313,10.9646,151200.0
2005-03-17 11:00:00,16.46,16.5,16.45,16.5,111600.0,10.9646,10.9913,10.958,10.9913,111600.0
2005-03-17 11:10:00,16.5,16.5,16.47,16.5,118800.0,10.9913,10.9913,10.9713,10.9913,118800.0
2005-03-17 11:20:00,16.5,16.5,16.49,16.5,68000.0,10.9913,10.9913,10.9846,10.9913,68000.0
2005-03-17 11:30:00,16.5,16.52,16.5,16.51,153600.0,10.9913,11.0046,10.9913,10.9979,153600.0
2005-03-17 11:40:00,16.51,16.51,16.5,16.51,61600.0,10.9979,10.9979,10.9913,10.9979,61600.0
2005-03-17 11:50:00,16.51,16.52,16.49,16.49,90800.0,10.9979,11.0046,10.9846,10.9846,90800.0
2005-03-17 12:00:00,16.49,16.49,16.46,16.46,120400.0,10.9846,10.9846,10.9646,10.9646,120400.0
2005-03-17 12:10:00,16.46,16.49,16.46,16.47,57600.0,10.9646,10.9846,10.9646,10.9713,57600.0
2005-03-17 12:20:00,16.47,16.5,16.47,16.5,74000.0,10.9713,10.9913,10.9713,10.9913,74000.0
2005-03-17 12:30:00,16.5,16.51,16.5,16.5,98800.0,10.9913,10.9979,10.9913,10.9913,98800.0
2005-03-17 12:40:00,16.5,16.5,16.48,16.48,71600.0,10.9913,10.9913,10.978,10.978,71600.0
2005-03-17 12:50:00,16.48,16.48,16.45,16.45,55600.0,10.978,10.978,10.958,10.958,55600.0
2005-03-17 13:00:00,16.45,16.45,16.43,16.44,75600.0,10.958,10.958,10.9446,10.9513,75600.0
2005-03-17 13:10:00,16.45,16.46,16.43,16.44,167200.0,10.958,10.9646,10.9446,10.9513,167200.0
2005-03-17 13:20:00,16.44,16.47,16.44,16.46,120000.0,10.9513,10.9713,10.9513,10.9646,120000.0
2005-03-17 13:30:00,16.46,16.49,16.46,16.47,121200.0,10.9646,10.9846,10.9646,10.9713,121200.0
2005-03-17 13:40:00,16.48,16.5,16.48,16.49,99600.0,10.978,10.9913,10.978,10.9846,99600.0
2005-03-17 13:50:00,16.49,16.49,16.47,16.47,94400.0,10.9846,10.9846,10.9713,10.9713,94400.0
2005-03-17 14:00:00,16.47,16.48,16.46,16.48,94800.0,10.9713,10.978,10.9646,10.978,94800.0
2005-03-17 14:10:00,16.47,16.48,16.47,16.48,101600.0,10.9713,10.978,10.9713,10.978,101600.0
2005-03-17 14:20:00,16.48,16.51,16.47,16.51,188000.0,10.978,10.9979,10.9713,10.9979,188000.0
2005-03-17 14:30:00,16.51,16.51,16.5,16.5,100400.0,10.9979,10.9979,10.9913,10.9913,100400.0
2005-03-17 14:40:00,16.5,16.5,16.49,16.5,96800.0,10.9913,10.9913,10.9846,10.9913,96800.0
2005-03-17 14:50:00,16.5,16.51,16.46,16.51,113200.0,10.9913,10.9979,10.9646,10.9979,113200.0
2005-03-17 15:00:00,16.51,16.52,16.5,16.52,100400.0,10.9979,11.0046,10.9913,11.0046,100400.0
2005-03-17 15:10:00,16.53,16.54,16.52,16.54,102000.0,11.0113,11.0179,11.0046,11.0179,102000.0
2005-03-17 15:20:00,16.54,16.55,16.53,16.53,155200.0,11.0179,11.0246,11.0113,11.0113,155200.0
2005-03-17 15:30:00,16.53,16.54,16.52,16.54,161200.0,11.0113,11.0179,11.0046,11.0179,161200.0
2005-03-17 15:40:00,16.54,16.55,16.52,16.53,187200.0,11.0179,11.0246,11.0046,11.0113,187200.0
2005-03-17 15:50:00,16.52,16.55,16.52,16.55,154400.0,11.0046,11.0246,11.0046,11.0246,154400.0
2005-03-18 09:30:00,16.51,16.61,16.51,16.51,800800.0,10.9979,11.0646,10.9979,10.9979,800800.0
2005-03-18 09:40:00,16.52,16.53,16.5,16.51,115600.0,11.0046,11.0113,10.9913,10.9979,115600.0
2005-03-18 09:50:00,16.51,16.54,16.5,16.51,123600.0,10.9979,11.0179,10.9913,10.9979,123600.0
2005-03-18 10:00:00,16.52,16.54,16.5,16.52,127600.0,11.0046,11.0179,10.9913,11.0046,127600.0
2005-03-18 10:10:00,16.52,16.55,16.52,16.53,80800.0,11.0046,11.0246,11.0046,11.0113,80800.0
2005-03-18 10:20:00,16.53,16.55,16.51,16.53,129600.0,11.0113,11.0246,10.9979,11.0113,129600.0
2005-03-18 10:30:00,16.53,16.55,16.52,16.52,150800.0,11.0113,11.0246,11.0046,11.0046,150800.0
2005-03-18 10:40:00,16.52,16.54,16.52,16.53,92400.0,11.0046,11.0179,11.0046,11.0113,92400.0
2005-03-18 10:50:00,16.54,16.55,16.53,16.55,190800.0,11.0179,11.0246,11.0113,11.0246,190800.0
2005-03-18 11:00:00,16.56,16.59,16.56,16.58,82800.0,11.0312,11.0512,11.0312,11.0446,82800.0
2005-03-18 11:10:00,16.58,16.58,16.56,16.57,58800.0,11.0446,11.0446,11.0312,11.0379,58800.0
2005-03-18 11:20:00,16.57,16.58,16.56,16.57,87200.0,11.0379,11.0446,11.0312,11.0379,87200.0
2005-03-18 11:30:00,16.57,16.57,16.54,16.54,209200.0,11.0379,11.0379,11.0179,11.0179,209200.0
2005-03-18 11:40:00,16.54,16.55,16.54,16.55,74800.0,11.0179,11.0246,11.0179,11.0246,74800.0
2005-03-18 11:50:00,16.54,16.57,16.54,16.54,226000.0,11.0179,11.0379,11.0179,11.0179,226000.0
2005-03-18 12:00:00,16.54,16.55,16.54,16.54,444800.0,11.0179,11.0246,11.0179,11.0179,444800.0
2005-03-18 12:10:00,16.54,16.55,16.53,16.55,116400.0,11.0179,11.0246,11.0113,11.0246,116400.0
2005-03-18 12:20:00,16.55,16.55,16.54,16.55,21200.0,11.0246,11.0246,11.0179,11.0246,21200.0
2005-03-18 12:30:00,16.55,16.56,16.55,16.55,34000.0,11.0246,11.0312,11.0246,11.0246,34000.0
2005-03-18 12:40:00,16.56,16.58,16.55,16.57,66800.0,11.0312,11.0446,11.0246,11.0379,66800.0
2005-03-18 12:50:00,16.57,16.57,16.54,16.56,221600.0,11.0379,11.0379,11.0179,11.0312,221600.0
2005-03-18 13:00:00,16.55,16.56,16.51,16.51,48000.0,11.0246,11.0312,10.9979,10.9979,48000.0
2005-03-18 13:10:00,16.51,16.53,16.51,16.52,49200.0,10.9979,11.0113,10.9979,11.0046,49200.0
2005-03-18 13:20:00,16.53,16.53,16.5,16.51,30000.0,11.0113,11.0113,10.9913,10.9979,30000.0
2005-03-18 13:30:00,16.51,16.52,16.5,16.5,52800.0,10.9979,11.0046,10.9913,10.9913,52800.0
2005-03-18 13:40:00,16.5,16.5,16.48,16.49,173200.0,10.9913,10.9913,10.978,10.9846,173200.0
2005-03-18 13:50:00,16.48,16.5,16.47,16.5,72400.0,10.978,10.9913,10.9713,10.9913,72400.0
2005-03-18 14:00:00,16.5,16.53,16.5,16.51,88800.0,10.9913,11.0113,10.9913,10.9979,88800.0
2005-03-18 14:10:00,16.51,16.51,16.5,16.5,58400.0,10.9979,10.9979,10.9913,10.9913,58400.0
2005-03-18 14:20:00,16.5,16.51,16.5,16.5,93600.0,10.9913,10.9979,10.9913,10.9913,93600.0
2005-03-18 14:30:00,16.5,16.54,16.5,16.51,43600.0,10.9913,11.0179,10.9913,10.9979,43600.0
2005-03-18 14:40:00,16.51,16.52,16.49,16.51,108400.0,10.9979,11.0046,10.9846,10.9979,108400.0
2005-03-18 14:50:00,16.5,16.5,16.49,16.5,134000.0,10.9913,10.9913,10.9846,10.9913,134000.0
2005-03-18 15:00:00,16.5,16.53,16.5,16.53,150800.0,10.9913,11.0113,10.9913,11.0113,150800.0
2005-03-18 15:10:00,16.53,16.55,16.5,16.54,85600.0,11.0113,11.0246,10.9913,11.0179,85600.0
2005-03-18 15:20:00,16.54,16.56,16.53,16.53,244800.0,11.0179,11.0312,11.0113,11.0113,244800.0
2005-03-18 15:30:00,16.53,16.53,16.5,16.5,145200.0,11.0113,11.0113,10.9913,10.9913,145200.0
2005-03-18 15:40:00,16.5,16.55,16.49,16.53,333600.0,10.9913,11.0246,10.9846,11.0113,333600.0
2005-03-18 15:50:00,16.53,16.58,16.53,16.56,292000.0,11.0113,11.0446,11.0113,11.0312,292000.0
2005-03-21 09:30:00,16.62,16.62,16.53,16.6,181200.0,11.0712,11.0712,11.0113,11.0579,181200.0
2005-03-21 09:40:00,16.6,16.61,16.58,16.58,55200.0,11.0579,11.0646,11.0446,11.0446,55200.0
2005-03-21 09:50:00,16.58,16.58,16.55,16.57,33600.0,11.0446,11.0446,11.0246,11.0379,33600.0
2005-03-21 10:00:00,16.56,16.56,16.54,16.55,50800.0,11.0312,11.0312,11.0179,11.0246,50800.0
2005-03-21 10:10:00,16.54,16.58,16.54,16.56,44800.0,11.0179,11.0446,11.0179,11.0312,44800.0
2005-03-21 10:20:00,16.56,16.57,16.53,16.54,61600.0,11.0312,11.0379,11.0113,11.0179,61600.0
2005-03-21 10:30:00,16.54,16.55,16.48,16.5,84000.0,11.0179,11.0246,10.978,10.9913,84000.0
2005-03-21 10:40:00,16.5,16.56,16.5,16.56,88800.0,10.9913,11.0312,10.9913,11.0312,88800.0
2005-03-21 10:50:00,16.55,16.59,16.55,16.56,53200.0,11.0246,11.0512,11.0246,11.0312,53200.0
2005-03-21 11:00:00,16.56,16.59,16.56,16.57,50000.0,11.0312,11.0512,11.0312,11.0379,50000.0
2005-03-21 11:10:00,16.57,16.57,16.52,16.54,42800.0,11.0379,11.0379,11.0046,11.0179,42800.0
2005-03-21 11:20:00,16.53,16.56,16.51,16.52,43600.0,11.0113,11.0312,10.9979,11.0046,43600.0
2005-03-21 11:30:00,16.52,16.53,16.5,16.5,39200.0,11.0046,11.0113,10.9913,10.9913,39200.0
2005-03-21 11:40:00,16.51,16.55,16.51,16.55,41200.0,10.9979,11.0246,10.9979,11.0246,41200.0
2005-03-21 11:50:00,16.54,16.54,16.53,16.54,27200.0,11.0179,11.0179,11.0113,11.0179,27200.0
2005-03-21 12:00:00,16.55,16.59,16.55,16.56,61200.0,11.0246,11.0512,11.0246,11.0312,61200.0
2005-03-21 12:10:00,16.57,16.61,16.56,16.58,100400.0,11.0379,11.0646,11.0312,11.0446,100400.0
2005-03-21 12:20:00,16.59,16.59,16.57,16.58,43200.0,11.0512,11.0512,11.0379,11.0446,43200.0
2005-03-21 12:30:00,16.57,16.58,16.56,16.58,32800.0,11.0379,11.0446,11.0312,11.0446,32800.0
2005-03-21 12:40:00,16.58,16.59,16.58,16.59,21600.0,11.0446,11.0512,11.0446,11.0512,21600.0
2005-03-21 12:50:00,16.59,16.59,16.58,16.58,48000.0,11.0512,11.0512,11.0446,11.0446,48000.0
2005-03-21 13:00:00,16.58,16.6,16.58,16.59,62000.0,11.0446,11.0579,11.0446,11.0512,62000.0
2005-03-21 13:10:00,16.6,16.61,16.58,16.58,45600.0,11.0579,11.0646,11.0446,11.0446,45600.0
2005-03-21 13:20:00,16.58,16.58,16.56,16.56,60800.0,11.0446,11.0446,11.0312,11.0312,60800.0
2005-03-21 13:30:00,16.56,16.57,16.56,16.57,43600.0,11.0312,11.0379,11.0312,11.0379,43600.0
2005-03-21 13:40:00,16.57,16.6,16.57,16.6,47200.0,11.0379,11.0579,11.0379,11.0579,47200.0
2005-03-21 13:50:00,16.6,16.6,16.58,16.58,29200.0,11.0579,11.0579,11.0446,11.0446,29200.0
2005-03-21 14:00:00,16.58,16.59,16.58,16.58,108000.0,11.0446,11.0512,11.0446,11.0446,108000.0
2005-03-21 14:10:00,16.58,16.59,16.56,16.59,116000.0,11.0446,11.0512,11.0312,11.0512,116000.0
2005-03-21 14:20:00,16.58,16.59,16.57,16.59,157200.0,11.0446,11.0512,11.0379,11.0512,157200.0
2005-03-21 14:30:00,16.58,16.59,16.58,16.59,117600.0,11.0446,11.0512,11.0446,11.0512,117600.0
2005-03-21 14:40:00,16.59,16.6,16.58,16.58,79200.0,11.0512,11.0579,11.0446,11.0446,79200.0
2005-03-21 14:50:00,16.58,16.59,16.58,16.58,86800.0,11.0446,11.0512,11.0446,11.0446,86800.0
2005-03-21 15:00:00,16.58,16.58,16.56,16.57,154800.0,11.0446,11.0446,11.0312,11.0379,154800.0
2005-03-21 15:10:00,16.57,16.57,16.56,16.57,104400.0,11.0379,11.0379,11.0312,11.0379,104400.0
2005-03-21 15:20:00,16.57,16.6,16.57,16.59,177200.0,11.0379,11.0579,11.0379,11.0512,177200.0
2005-03-21 15:30:00,16.6,16.6,16.56,16.57,98800.0,11.0579,11.0579,11.0312,11.0379,98800.0
2005-03-21 15:40:00,16.56,16.56,16.5,16.5,57200.0,11.0312,11.0312,10.9913,10.9913,57200.0
2005-03-21 15:50:00,16.5,16.53,16.49,16.53,270400.0,10.9913,11.0113,10.9846,11.0113,270400.0
2005-03-22 09:30:00,16.89,16.99,16.88,16.91,978800.0,11.2511,11.3177,11.2444,11.2644,978800.0
2005-03-22 09:40:00,16.88,16.96,16.83,16.91,609600.0,11.2444,11.2977,11.2111,11.2644,609600.0
2005-03-22 09:50:00,16.91,16.96,16.89,16.9,477600.0,11.2644,11.2977,11.2511,11.2577,477600.0
2005-03-22 10:00:00,16.89,17.02,16.89,17.02,687600.0,11.2511,11.3377,11.2511,11.3377,687600.0
2005-03-22 10:10:00,17.03,17.05,16.95,17.01,414800.0,11.3443,11.3577,11.291,11.331,414800.0
2005-03-22 10:20:00,17.0,17.01,16.97,17.0,270400.0,11.3243,11.331,11.3044,11.3243,270400.0
2005-03-22 10:30:00,17.0,17.02,16.97,17.0,657200.0,11.3243,11.3377,11.3044,11.3243,657200.0
2005-03-22 10:40:00,17.0,17.07,17.0,17.06,421600.0,11.3243,11.371,11.3243,11.3643,421600.0
2005-03-22 10:50:00,17.06,17.1,17.02,17.1,703200.0,11.3643,11.391,11.3377,11.391,703200.0
2005-03-22 11:00:00,17.1,17.19,17.1,17.17,496000.0,11.391,11.4509,11.391,11.4376,496000.0
2005-03-22 11:10:00,17.17,17.17,17.09,17.11,210000.0,11.4376,11.4376,11.3843,11.3976,210000.0
2005-03-22 11:20:00,17.12,17.15,17.09,17.11,271600.0,11.4043,11.4243,11.3843,11.3976,271600.0
2005-03-22 11:30:00,17.11,17.12,17.1,17.11,219600.0,11.3976,11.4043,11.391,11.3976,219600.0
2005-03-22 11:40:00,17.11,17.11,17.08,17.11,325200.0,11.3976,11.3976,11.3776,11.3976,325200.0
2005-03-22 11:50:00,17.11,17.15,17.11,17.15,320000.0,11.3976,11.4243,11.3976,11.4243,320000.0
2005-03-22 12:00:00,17.16,17.2,17.15,17.15,348400.0,11.4309,11.4576,11.4243,11.4243,348400.0
2005-03-22 12:10:00,17.15,17.17,17.14,17.16,111200.0,11.4243,11.4376,11.4176,11.4309,111200.0
2005-03-22 12:20:00,17.16,17.2,17.16,17.2,262800.0,11.4309,11.4576,11.4309,11.4576,262800.0
2005-03-22 12:30:00,17.2,17.22,17.1,17.17,391200.0,11.4576,11.4709,11.391,11.4376,391200.0
2005-03-22 12:40:00,17.16,17.2,17.16,17.17,583600.0,11.4309,11.4576,11.4309,11.4376,583600.0
2005-03-22 12:50:00,17.17,17.34,17.17,17.33,813600.0,11.4376,11.5508,11.4376,11.5442,813600.0
2005-03-22 13:00:00,17.34,17.47,17.33,17.47,1672000.0,11.5508,11.6374,11.5442,11.6374,1672000.0
2005-03-22 13:10:00,17.47,17.49,17.4,17.43,1112800.0,11.6374,11.6508,11.5908,11.6108,1112800.0
2005-03-22 13:20:00,17.43,17.43,17.36,17.36,377600.0,11.6108,11.6108,11.5642,11.5642,377600.0
2005-03-22 13:30:00,17.36,17.41,17.32,17.32,424800.0,11.5642,11.5975,11.5375,11.5375,424800.0
2005-03-22 13:40:00,17.33,17.36,17.29,17.33,310000.0,11.5442,11.5642,11.5175,11.5442,310000.0
2005-03-22 13:50:00,17.33,17.33,17.3,17.31,217600.0,11.5442,11.5442,11.5242,11.5308,217600.0
2005-03-22 14:00:00,17.32,17.35,17.31,17.33,257600.0,11.5375,11.5575,11.5308,11.5442,257600.0
2005-03-22 14:10:00,17.33,17.33,17.25,17.29,550400.0,11.5442,11.5442,11.4909,11.5175,550400.0
2005-03-22 14:20:00,17.29,17.29,17.21,17.22,319200.0,11.5175,11.5175,11.4642,11.4709,319200.0
2005-03-22 14:30:00,17.21,17.29,17.21,17.23,225200.0,11.4642,11.5175,11.4642,11.4776,225200.0
2005-03-22 14:40:00,17.22,17.25,17.2,17.21,512800.0,11.4709,11.4909,11.4576,11.4642,512800.0
2005-03-22 14:50:00,17.21,17.34,17.21,17.32,394400.0,11.4642,11.5508,11.4642,11.5375,394400.0
2005-03-22 15:00:00,17.32,17.33,17.24,17.24,398800.0,11.5375,11.5442,11.4842,11.4842,398800.0
2005-03-22 15:10:00,17.24,17.24,17.12,17.13,359600.0,11.4842,11.4842,11.4043,11.4109,359600.0
2005-03-22 15:20:00,17.12,17.31,17.11,17.29,884800.0,11.4043,11.5308,11.3976,11.5175,884800.0
2005-03-22 15:30:00,17.28,17.39,17.28,17.33,1043200.0,11.5109,11.5841,11.5109,11.5442,1043200.0
2005-03-22 15:40:00,17.33,17.36,17.29,17.33,709600.0,11.5442,11.5642,11.5175,11.5442,709600.0
2005-03-22 15:50:00,17.33,17.36,17.32,17.34,832400.0,11.5442,11.5642,11.5375,11.5508,832400.0
2005-03-23 09:30:00,17.3,17.33,17.25,17.25,480400.0,11.5242,11.5442,11.4909,11.4909,480400.0
2005-03-23 09:40:00,17.26,17.29,17.22,17.25,255200.0,11.4975,11.5175,11.4709,11.4909,255200.0
2005-03-23 09:50:00,17.25,17.27,17.21,17.21,326000.0,11.4909,11.5042,11.4642,11.4642,326000.0
2005-03-23 10:00:00,17.21,17.26,17.19,17.25,323200.0,11.4642,11.4975,11.4509,11.4909,323200.0
2005-03-23 10:10:00,17.24,17.26,17.24,17.26,193600.0,11.4842,11.4975,11.4842,11.4975,193600.0
2005-03-23 10:20:00,17.25,17.26,17.24,17.24,227600.0,11.4909,11.4975,11.4842,11.4842,227600.0
2005-03-23 10:30:00,17.24,17.25,17.19,17.2,305200.0,11.4842,11.4909,11.4509,11.4576,305200.0
2005-03-23 10:40:00,17.2,17.23,17.17,17.23,306000.0,11.4576,11.4776,11.4376,11.4776,306000.0
2005-03-23 10:50:00,17.22,17.25,17.19,17.24,262400.0,11.4709,11.4909,11.4509,11.4842,262400.0
2005-03-23 11:00:00,17.24,17.3,17.24,17.3,188000.0,11.4842,11.5242,11.4842,11.5242,188000.0
2005-03-23 11:10:00,17.29,17.34,17.29,17.33,340400.0,11.5175,11.5508,11.5175,11.5442,340400.0
2005-03-23 11:20:00,17.33,17.36,17.33,17.35,204800.0,11.5442,11.5642,11.5442,11.5575,204800.0
2005-03-23 11:30:00,17.35,17.36,17.32,17.33,148800.0,11.5575,11.5642,11.5375,11.5442,148800.0
2005-03-23 11:40:00,17.32,17.33,17.31,17.33,137200.0,11.5375,11.5442,11.5308,11.5442,137200.0
2005-03-23 11:50:00,17.33,17.36,17.33,17.35,234400.0,11.5442,11.5642,11.5442,11.5575,234400.0
2005-03-23 12:00:00,17.35,17.4,17.35,17.39,313600.0,11.5575,11.5908,11.5575,11.5841,313600.0
2005-03-23 12:10:00,17.39,17.42,17.39,17.4,259200.0,11.5841,11.6041,11.5841,11.5908,259200.0
2005-03-23 12:20:00,17.4,17.42,17.4,17.4,147200.0,11.5908,11.6041,11.5908,11.5908,147200.0
2005-03-23 12:30:00,17.4,17.4,17.37,17.39,138400.0,11.5908,11.5908,11.5708,11.5841,138400.0
2005-03-23 12:40:00,17.39,17.39,17.37,17.38,99200.0,11.5841,11.5841,11.5708,11.5775,99200.0
2005-03-23 12:50:00,17.38,17.41,17.38,17.41,74800.0,11.5775,11.5975,11.5775,11.5975,74800.0
2005-03-23 13:00:00,17.41,17.43,17.41,17.43,188000.0,11.5975,11.6108,11.5975,11.6108,188000.0
2005-03-23 13:10:00,17.43,17.43,17.41,17.42,125600.0,11.6108,11.6108,11.5975,11.6041,125600.0
2005-03-23 13:20:00,17.42,17.43,17.41,17.41,141600.0,11.6041,11.6108,11.5975,11.5975,141600.0
2005-03-23 13:30:00,17.4,17.42,17.4,17.42,145200.0,11.5908,11.6041,11.5908,11.6041,145200.0
2005-03-23 13:40:00,17.42,17.44,17.41,17.44,256800.0,11.6041,11.6174,11.5975,11.6174,256800.0
2005-03-23 13:50:00,17.44,17.44,17.42,17.42,161200.0,11.6174,11.6174,11.6041,11.6041,161200.0
2005-03-23 14:00:00,17.42,17.44,17.42,17.42,188400.0,11.6041,11.6174,11.6041,11.6041,188400.0
2005-03-23 14:10:00,17.42,17.43,17.4,17.41,146000.0,11.6041,11.6108,11.5908,11.5975,146000.0
2005-03-23 14:20:00,17.41,17.42,17.39,17.41,134400.0,11.5975,11.6041,11.5841,11.5975,134400.0
2005-03-23 14:30:00,17.41,17.42,17.4,17.4,153600.0,11.5975,11.6041,11.5908,11.5908,153600.0
2005-03-23 14:40:00,17.39,17.4,17.38,17.39,134800.0,11.5841,11.5908,11.5775,11.5841,134800.0
2005-03-23 14:50:00,17.39,17.42,17.39,17.42,223200.0,11.5841,11.6041,11.5841,11.6041,223200.0
2005-03-23 15:00:00,17.42,17.44,17.42,17.42,152400.0,11.6041,11.6174,11.6041,11.6041,152400.0
2005-03-23 15:10:00,17.42,17.45,17.42,17.43,378800.0,11.6041,11.6241,11.6041,11.6108,378800.0
2005-03-23 15:20:00,17.43,17.45,17.42,17.45,384800.0,11.6108,11.6241,11.6041,11.6241,384800.0
2005-03-23 15:30:00,17.45,17.46,17.44,17.45,525200.0,11.6241,11.6308,11.6174,11.6241,525200.0
2005-03-23 15:40:00,17.45,17.46,17.45,17.46,294800.0,11.6241,11.6308,11.6241,11.6308,294800.0
2005-03-23 15:50:00,17.46,17.47,17.41,17.41,576000.0,11.6308,11.6374,11.5975,11.5975,576000.0
2005-03-24 09:30:00,17.34,17.45,17.34,17.44,657600.0,11.5508,11.6241,11.5508,11.6174,657600.0
2005-03-24 09:40:00,17.45,17.48,17.43,17.46,330800.0,11.6241,11.6441,11.6108,11.6308,330800.0
2005-03-24 09:50:00,17.46,17.48,17.46,17.48,220400.0,11.6308,11.6441,11.6308,11.6441,220400.0
2005-03-24 10:00:00,17.48,17.48,17.46,17.47,138400.0,11.6441,11.6441,11.6308,11.6374,138400.0
2005-03-24 10:10:00,17.47,17.48,17.41,17.43,168400.0,11.6374,11.6441,11.5975,11.6108,168400.0
2005-03-24 10:20:00,17.43,17.45,17.43,17.44,86800.0,11.6108,11.6241,11.6108,11.6174,86800.0
2005-03-24 10:30:00,17.45,17.46,17.39,17.41,224800.0,11.6241,11.6308,11.5841,11.5975,224800.0
2005-03-24 10:40:00,17.41,17.43,17.38,17.38,125600.0,11.5975,11.6108,11.5775,11.5775,125600.0
2005-03-24 10:50:00,17.39,17.41,17.38,17.39,82400.0,11.5841,11.5975,11.5775,11.5841,82400.0
2005-03-24 11:00:00,17.38,17.38,17.25,17.28,235600.0,11.5775,11.5775,11.4909,11.5109,235600.0
2005-03-24 11:10:00,17.28,17.29,17.25,17.27,195600.0,11.5109,11.5175,11.4909,11.5042,195600.0
2005-03-24 11:20:00,17.27,17.28,17.26,17.26,94800.0,11.5042,11.5109,11.4975,11.4975,94800.0
2005-03-24 11:30:00,17.26,17.29,17.25,17.27,219200.0,11.4975,11.5175,11.4909,11.5042,219200.0
2005-03-24 11:40:00,17.27,17.28,17.25,17.26,113200.0,11.5042,11.5109,11.4909,11.4975,113200.0
2005-03-24 11:50:00,17.26,17.28,17.25,17.27,175200.0,11.4975,11.5109,11.4909,11.5042,175200.0
2005-03-24 12:00:00,17.27,17.28,17.26,17.28,402400.0,11.5042,11.5109,11.4975,11.5109,402400.0
2005-03-24 12:10:00,17.28,17.33,17.28,17.3,57200.0,11.5109,11.5442,11.5109,11.5242,57200.0
2005-03-24 12:20:00,17.3,17.3,17.27,17.27,120800.0,11.5242,11.5242,11.5042,11.5042,120800.0
2005-03-24 12:30:00,17.27,17.29,17.25,17.26,258800.0,11.5042,11.5175,11.4909,11.4975,258800.0
2005-03-24 12:40:00,17.25,17.27,17.25,17.27,238400.0,11.4909,11.5042,11.4909,11.5042,238400.0
2005-03-24 12:50:00,17.27,17.29,17.27,17.28,98400.0,11.5042,11.5175,11.5042,11.5109,98400.0
2005-03-24 13:00:00,17.28,17.28,17.27,17.28,89600.0,11.5109,11.5109,11.5042,11.5109,89600.0
2005-03-24 13:10:00,17.28,17.29,17.25,17.28,124000.0,11.5109,11.5175,11.4909,11.5109,124000.0
2005-03-24 13:20:00,17.28,17.32,17.28,17.31,58400.0,11.5109,11.5375,11.5109,11.5308,58400.0
2005-03-24 13:30:00,17.31,17.33,17.31,17.32,126800.0,11.5308,11.5442,11.5308,11.5375,126800.0
2005-03-24 13:40:00,17.32,17.33,17.31,17.32,106000.0,11.5375,11.5442,11.5308,11.5375,106000.0
2005-03-24 13:50:00,17.32,17.33,17.3,17.31,76800.0,11.5375,11.5442,11.5242,11.5308,76800.0
2005-03-24 14:00:00,17.31,17.33,17.31,17.33,51600.0,11.5308,11.5442,11.5308,11.5442,51600.0
2005-03-24 14:10:00,17.33,17.35,17.33,17.34,80800.0,11.5442,11.5575,11.5442,11.5508,80800.0
2005-03-24 14:20:00,17.34,17.34,17.31,17.34,88400.0,11.5508,11.5508,11.5308,11.5508,88400.0
2005-03-24 14:30:00,17.34,17.35,17.31,17.32,154800.0,11.5508,11.5575,11.5308,11.5375,154800.0
2005-03-24 14:40:00,17.31,17.33,17.3,17.32,77600.0,11.5308,11.5442,11.5242,11.5375,77600.0
2005-03-24 14:50:00,17.32,17.33,17.31,17.33,60000.0,11.5375,11.5442,11.5308,11.5442,60000.0
2005-03-24 15:00:00,17.32,17.34,17.31,17.31,212800.0,11.5375,11.5508,11.5308,11.5308,212800.0
2005-03-24 15:10:00,17.32,17.32,17.31,17.32,108000.0,11.5375,11.5375,11.5308,11.5375,108000.0
2005-03-24 15:20:00,17.32,17.32,17.31,17.31,156800.0,11.5375,11.5375,11.5308,11.5308,156800.0
2005-03-24 15:30:00,17.31,17.31,17.27,17.28,320800.0,11.5308,11.5308,11.5042,11.5109,320800.0
2005-03-24 15:40:00,17.28,17.29,17.27,17.27,318800.0,11.5109,11.5175,11.5042,11.5042,318800.0
2005-03-24 15:50:00,17.27,17.27,17.25,17.26,521200.0,11.5042,11.5042,11.4909,11.4975,521200.0
2005-03-28 09:30:00,17.25,17.36,17.23,17.32,454800.0,11.4909,11.5642,11.4776,11.5375,454800.0
2005-03-28 09:40:00,17.32,17.36,17.28,17.31,138800.0,11.5375,11.5642,11.5109,11.5308,138800.0
2005-03-28 09:50:00,17.31,17.33,17.3,17.3,107600.0,11.5308,11.5442,11.5242,11.5242,107600.0
2005-03-28 10:00:00,17.3,17.34,17.3,17.33,145600.0,11.5242,11.5508,11.5242,11.5442,145600.0
2005-03-28 10:10:00,17.32,17.34,17.3,17.3,82400.0,11.5375,11.5508,11.5242,11.5242,82400.0
2005-03-28 10:20:00,17.3,17.3,17.26,17.28,187200.0,11.5242,11.5242,11.4975,11.5109,187200.0
2005-03-28 10:30:00,17.27,17.31,17.27,17.28,280800.0,11.5042,11.5308,11.5042,11.5109,280800.0
2005-03-28 10:40:00,17.28,17.29,17.26,17.29,176800.0,11.5109,11.5175,11.4975,11.5175,176800.0
2005-03-28 10:50:00,17.29,17.29,17.23,17.23,93200.0,11.5175,11.5175,11.4776,11.4776,93200.0
2005-03-28 11:00:00,17.24,17.24,17.12,17.14,150800.0,11.4842,11.4842,11.4043,11.4176,150800.0
2005-03-28 11:10:00,17.13,17.16,17.08,17.16,183600.0,11.4109,11.4309,11.3776,11.4309,183600.0
2005-03-28 11:20:00,17.15,17.22,17.15,17.21,106800.0,11.4243,11.4709,11.4243,11.4642,106800.0
2005-03-28 11:30:00,17.21,17.22,17.18,17.18,127200.0,11.4642,11.4709,11.4442,11.4442,127200.0
2005-03-28 11:40:00,17.18,17.18,17.17,17.17,72800.0,11.4442,11.4442,11.4376,11.4376,72800.0
2005-03-28 11:50:00,17.17,17.17,17.14,17.16,81200.0,11.4376,11.4376,11.4176,11.4309,81200.0
2005-03-28 12:00:00,17.15,17.15,17.13,17.13,92000.0,11.4243,11.4243,11.4109,11.4109,92000.0
2005-03-28 12:10:00,17.13,17.15,17.11,17.14,80800.0,11.4109,11.4243,11.3976,11.4176,80800.0
2005-03-28 12:20:00,17.15,17.2,17.15,17.2,139200.0,11.4243,11.4576,11.4243,11.4576,139200.0
2005-03-28 12:30:00,17.2,17.21,17.15,17.17,104400.0,11.4576,11.4642,11.4243,11.4376,104400.0
2005-03-28 12:40:00,17.18,17.18,17.14,17.16,122000.0,11.4442,11.4442,11.4176,11.4309,122000.0
2005-03-28 12:50:00,17.16,17.18,17.15,17.17,72800.0,11.4309,11.4442,11.4243,11.4376,72800.0
2005-03-28 13:00:00,17.16,17.19,17.16,17.19,38000.0,11.4309,11.4509,11.4309,11.4509,38000.0
2005-03-28 13:10:00,17.19,17.21,17.18,17.21,41200.0,11.4509,11.4642,11.4442,11.4642,41200.0
2005-03-28 13:20:00,17.21,17.21,17.18,17.18,60000.0,11.4642,11.4642,11.4442,11.4442,60000.0
2005-03-28 13:30:00,17.19,17.23,17.19,17.21,97200.0,11.4509,11.4776,11.4509,11.4642,97200.0
2005-03-28 13:40:00,17.21,17.24,17.21,17.24,84800.0,11.4642,11.4842,11.4642,11.4842,84800.0
2005-03-28 13:50:00,17.24,17.24,17.21,17.23,48800.0,11.4842,11.4842,11.4642,11.4776,48800.0
2005-03-28 14:00:00,17.21,17.24,17.19,17.2,211200.0,11.4642,11.4842,11.4509,11.4576,211200.0
2005-03-28 14:10:00,17.2,17.2,17.14,17.14,135200.0,11.4576,11.4576,11.4176,11.4176,135200.0
2005-03-28 14:20:00,17.15,17.17,17.1,17.17,80800.0,11.4243,11.4376,11.391,11.4376,80800.0
2005-03-28 14:30:00,17.17,17.2,17.16,17.2,42800.0,11.4376,11.4576,11.4309,11.4576,42800.0
2005-03-28 14:40:00,17.2,17.23,17.2,17.21,123600.0,11.4576,11.4776,11.4576,11.4642,123600.0
2005-03-28 14:50:00,17.21,17.21,17.17,17.17,87600.0,11.4642,11.4642,11.4376,11.4376,87600.0
2005-03-28 15:00:00,17.17,17.18,17.16,17.17,52800.0,11.4376,11.4442,11.4309,11.4376,52800.0
2005-03-28 15:10:00,17.17,17.2,17.15,17.2,124800.0,11.4376,11.4576,11.4243,11.4576,124800.0
2005-03-28 15:20:00,17.2,17.22,17.19,17.22,378800.0,11.4576,11.4709,11.4509,11.4709,378800.0
2005-03-28 15:30:00,17.22,17.22,17.2,17.21,230000.0,11.4709,11.4709,11.4576,11.4642,230000.0
2005-03-28 15:40:00,17.21,17.22,17.21,17.22,132400.0,11.4642,11.4709,11.4642,11.4709,132400.0
2005-03-28 15:50:00,17.22,17.23,17.21,17.22,388000.0,11.4709,11.4776,11.4642,11.4709,388000.0
2005-03-29 09:30:00,17.18,17.23,17.07,17.22,163200.0,11.4442,11.4776,11.371,11.4709,163200.0
2005-03-29 09:40:00,17.22,17.22,17.13,17.13,89200.0,11.4709,11.4709,11.4109,11.4109,89200.0
2005-03-29 09:50:00,17.13,17.13,17.03,17.09,357200.0,11.4109,11.4109,11.3443,11.3843,357200.0
2005-03-29 10:00:00,17.08,17.11,17.08,17.09,119600.0,11.3776,11.3976,11.3776,11.3843,119600.0
2005-03-29 10:10:00,17.08,17.14,17.08,17.13,158800.0,11.3776,11.4176,11.3776,11.4109,158800.0
2005-03-29 10:20:00,17.12,17.12,17.08,17.11,125600.0,11.4043,11.4043,11.3776,11.3976,125600.0
2005-03-29 10:30:00,17.12,17.13,17.11,17.13,266400.0,11.4043,11.4109,11.3976,11.4109,266400.0
2005-03-29 10:40:00,17.13,17.22,17.13,17.21,120400.0,11.4109,11.4709,11.4109,11.4642,120400.0
2005-03-29 10:50:00,17.21,17.21,17.17,17.18,282000.0,11.4642,11.4642,11.4376,11.4442,282000.0
2005-03-29 11:00:00,17.18,17.18,17.15,17.15,42400.0,11.4442,11.4442,11.4243,11.4243,42400.0
2005-03-29 11:10:00,17.15,17.17,17.14,17.16,52400.0,11.4243,11.4376,11.4176,11.4309,52400.0
2005-03-29 11:20:00,17.16,17.17,17.15,17.16,162000.0,11.4309,11.4376,11.4243,11.4309,162000.0
2005-03-29 11:30:00,17.16,17.17,17.15,17.16,50000.0,11.4309,11.4376,11.4243,11.4309,50000.0
2005-03-29 11:40:00,17.17,17.17,17.15,17.16,94000.0,11.4376,11.4376,11.4243,11.4309,94000.0
2005-03-29 11:50:00,17.16,17.16,17.15,17.15,48800.0,11.4309,11.4309,11.4243,11.4243,48800.0
2005-03-29 12:00:00,17.15,17.15,17.14,17.14,67600.0,11.4243,11.4243,11.4176,11.4176,67600.0
2005-03-29 12:10:00,17.15,17.15,17.11,17.11,95600.0,11.4243,11.4243,11.3976,11.3976,95600.0
2005-03-29 12:20:00,17.11,17.17,17.11,17.16,121200.0,11.3976,11.4376,11.3976,11.4309,121200.0
2005-03-29 12:30:00,17.16,17.16,17.12,17.15,63200.0,11.4309,11.4309,11.4043,11.4243,63200.0
2005-03-29 12:40:00,17.15,17.15,17.13,17.14,88000.0,11.4243,11.4243,11.4109,11.4176,88000.0
2005-03-29 12:50:00,17.15,17.15,17.13,17.13,136800.0,11.4243,11.4243,11.4109,11.4109,136800.0
2005-03-29 13:00:00,17.13,17.14,17.11,17.11,102000.0,11.4109,11.4176,11.3976,11.3976,102000.0
2005-03-29 13:10:00,17.11,17.11,17.05,17.06,147600.0,11.3976,11.3976,11.3577,11.3643,147600.0
2005-03-29 13:20:00,17.05,17.05,17.04,17.04,208400.0,11.3577,11.3577,11.351,11.351,208400.0
2005-03-29 13:30:00,17.05,17.08,17.04,17.08,193200.0,11.3577,11.3776,11.351,11.3776,193200.0
2005-03-29 13:40:00,17.07,17.1,17.05,17.05,156800.0,11.371,11.391,11.3577,11.3577,156800.0
2005-03-29 13:50:00,17.05,17.05,17.04,17.05,128400.0,11.3577,11.3577,11.351,11.3577,128400.0
2005-03-29 14:00:00,17.04,17.05,17.0,17.02,156800.0,11.351,11.3577,11.3243,11.3377,156800.0
2005-03-29 14:10:00,17.02,17.02,16.99,16.99,234000.0,11.3377,11.3377,11.3177,11.3177,234000.0
2005-03-29 14:20:00,16.99,17.03,16.99,17.02,179200.0,11.3177,11.3443,11.3177,11.3377,179200.0
2005-03-29 14:30:00,17.03,17.05,17.03,17.04,178400.0,11.3443,11.3577,11.3443,11.351,178400.0
2005-03-29 14:40:00,17.04,17.04,17.02,17.04,409600.0,11.351,11.351,11.3377,11.351,409600.0
2005-03-29 14:50:00,17.04,17.07,17.04,17.06,248400.0,11.351,11.371,11.351,11.3643,248400.0
2005-03-29 15:00:00,17.06,17.06,17.03,17.04,308800.0,11.3643,11.3643,11.3443,11.351,308800.0
2005-03-29 15:10:00,17.04,17.3,17.02,17.05,342800.0,11.351,11.5242,11.3377,11.3577,342800.0
2005-03-29 15:20:00,17.05,17.06,17.04,17.05,279600.0,11.3577,11.3643,11.351,11.3577,279600.0
2005-03-29 15:30:00,17.05,17.08,17.05,17.05,338000.0,11.3577,11.3776,11.3577,11.3577,338000.0
2005-03-29 15:40:00,17.05,17.06,17.03,17.06,418400.0,11.3577,11.3643,11.3443,11.3643,418400.0
2005-03-29 15:50:00,17.06,17.09,17.05,17.07,670800.0,11.3643,11.3843,11.3577,11.371,670800.0
2005-03-30 09:30:00,17.08,17.18,17.08,17.16,213600.0,11.3776,11.4442,11.3776,11.4309,213600.0
2005-03-30 09:40:00,17.16,17.16,17.07,17.11,162000.0,11.4309,11.4309,11.371,11.3976,162000.0
2005-03-30 09:50:00,17.13,17.15,17.09,17.14,216000.0,11.4109,11.4243,11.3843,11.4176,216000.0
2005-03-30 10:00:00,17.13,17.15,17.12,17.15,94400.0,11.4109,11.4243,11.4043,11.4243,94400.0
2005-03-30 10:10:00,17.15,17.15,17.09,17.11,169200.0,11.4243,11.4243,11.3843,11.3976,169200.0
2005-03-30 10:20:00,17.09,17.13,17.09,17.09,98000.0,11.3843,11.4109,11.3843,11.3843,98000.0
2005-03-30 10:30:00,17.1,17.16,17.08,17.08,199200.0,11.391,11.4309,11.3776,11.3776,199200.0
2005-03-30 10:40:00,17.08,17.14,17.08,17.13,130400.0,11.3776,11.4176,11.3776,11.4109,130400.0
2005-03-30 10:50:00,17.13,17.14,17.13,17.13,317600.0,11.4109,11.4176,11.4109,11.4109,317600.0
2005-03-30 11:00:00,17.13,17.14,17.13,17.13,313200.0,11.4109,11.4176,11.4109,11.4109,313200.0
2005-03-30 11:10:00,17.13,17.13,17.12,17.13,46400.0,11.4109,11.4109,11.4043,11.4109,46400.0
2005-03-30 11:20:00,17.13,17.13,17.11,17.13,100400.0,11.4109,11.4109,11.3976,11.4109,100400.0
2005-03-30 11:30:00,17.13,17.16,17.13,17.16,182800.0,11.4109,11.4309,11.4109,11.4309,182800.0
2005-03-30 11:40:00,17.16,17.2,17.14,17.2,309200.0,11.4309,11.4576,11.4176,11.4576,309200.0
2005-03-30 11:50:00,17.2,17.21,17.17,17.21,140400.0,11.4576,11.4642,11.4376,11.4642,140400.0
2005-03-30 12:00:00,17.23,17.24,17.21,17.22,193200.0,11.4776,11.4842,11.4642,11.4709,193200.0
2005-03-30 12:10:00,17.23,17.25,17.22,17.23,197600.0,11.4776,11.4909,11.4709,11.4776,197600.0
2005-03-30 12:20:00,17.23,17.25,17.23,17.25,107600.0,11.4776,11.4909,11.4776,11.4909,107600.0
2005-03-30 12:30:00,17.26,17.27,17.25,17.25,50800.0,11.4975,11.5042,11.4909,11.4909,50800.0
2005-03-30 12:40:00,17.25,17.27,17.23,17.26,75200.0,11.4909,11.5042,11.4776,11.4975,75200.0
2005-03-30 12:50:00,17.26,17.28,17.26,17.26,187600.0,11.4975,11.5109,11.4975,11.4975,187600.0
2005-03-30 13:00:00,17.27,17.29,17.26,17.29,130400.0,11.5042,11.5175,11.4975,11.5175,130400.0
2005-03-30 13:10:00,17.29,17.33,17.29,17.33,188000.0,11.5175,11.5442,11.5175,11.5442,188000.0
2005-03-30 13:20:00,17.33,17.34,17.31,17.34,195200.0,11.5442,11.5508,11.5308,11.5508,195200.0
2005-03-30 13:30:00,17.34,17.38,17.34,17.36,316800.0,11.5508,11.5775,11.5508,11.5642,316800.0
2005-03-30 13:40:00,17.36,17.37,17.34,17.36,211600.0,11.5642,11.5708,11.5508,11.5642,211600.0
2005-03-30 13:50:00,17.36,17.4,17.36,17.4,134800.0,11.5642,11.5908,11.5642,11.5908,134800.0
2005-03-30 14:00:00,17.39,17.42,17.39,17.42,218400.0,11.5841,11.6041,11.5841,11.6041,218400.0
2005-03-30 14:10:00,17.41,17.43,17.4,17.42,272400.0,11.5975,11.6108,11.5908,11.6041,272400.0
2005-03-30 14:20:00,17.43,17.44,17.38,17.38,428400.0,11.6108,11.6174,11.5775,11.5775,428400.0
2005-03-30 14:30:00,17.39,17.43,17.39,17.41,302800.0,11.5841,11.6108,11.5841,11.5975,302800.0
2005-03-30 14:40:00,17.4,17.4,17.36,17.36,133200.0,11.5908,11.5908,11.5642,11.5642,133200.0
2005-03-30 14:50:00,17.36,17.4,17.36,17.39,192000.0,11.5642,11.5908,11.5642,11.5841,192000.0
2005-03-30 15:00:00,17.39,17.41,17.38,17.41,184800.0,11.5841,11.5975,11.5775,11.5975,184800.0
2005-03-30 15:10:00,17.41,17.41,17.39,17.4,168800.0,11.5975,11.5975,11.5841,11.5908,168800.0
2005-03-30 15:20:00,17.4,17.43,17.39,17.41,365200.0,11.5908,11.6108,11.5841,11.5975,365200.0
2005-03-30 15:30:00,17.42,17.43,17.4,17.43,256000.0,11.6041,11.6108,11.5908,11.6108,256000.0
2005-03-30 15:40:00,17.43,17.45,17.43,17.45,349600.0,11.6108,11.6241,11.6108,11.6241,349600.0
2005-03-30 15:50:00,17.44,17.49,17.44,17.48,626800.0,11.6174,11.6508,11.6174,11.6441,626800.0
2005-03-31 09:30:00,17.36,17.43,17.34,17.39,439600.0,11.5642,11.6108,11.5508,11.5841,439600.0
2005-03-31 09:40:00,17.39,17.41,17.37,17.4,160000.0,11.5841,11.5975,11.5708,11.5908,160000.0
2005-03-31 09:50:00,17.4,17.43,17.4,17.43,110000.0,11.5908,11.6108,11.5908,11.6108,110000.0
2005-03-31 10:00:00,17.43,17.43,17.4,17.42,114800.0,11.6108,11.6108,11.5908,11.6041,114800.0
2005-03-31 10:10:00,17.42,17.45,17.42,17.45,147200.0,11.6041,11.6241,11.6041,11.6241,147200.0
2005-03-31 10:20:00,17.45,17.47,17.44,17.45,157600.0,11.6241,11.6374,11.6174,11.6241,157600.0
2005-03-31 10:30:00,17.45,17.49,17.45,17.48,154000.0,11.6241,11.6508,11.6241,11.6441,154000.0
2005-03-31 10:40:00,17.48,17.5,17.48,17.49,357600.0,11.6441,11.6574,11.6441,11.6508,357600.0
2005-03-31 10:50:00,17.49,17.53,17.4,17.42,1178400.0,11.6508,11.6774,11.5908,11.6041,1178400.0
2005-03-31 11:00:00,17.41,17.47,17.4,17.46,121200.0,11.5975,11.6374,11.5908,11.6308,121200.0
2005-03-31 11:10:00,17.45,17.48,17.45,17.46,78800.0,11.6241,11.6441,11.6241,11.6308,78800.0
2005-03-31 11:20:00,17.46,17.47,17.42,17.43,147200.0,11.6308,11.6374,11.6041,11.6108,147200.0
2005-03-31 11:30:00,17.42,17.46,17.42,17.45,36000.0,11.6041,11.6308,11.6041,11.6241,36000.0
2005-03-31 11:40:00,17.45,17.46,17.38,17.39,90400.0,11.6241,11.6308,11.5775,11.5841,90400.0
2005-03-31 11:50:00,17.39,17.43,17.38,17.43,57600.0,11.5841,11.6108,11.5775,11.6108,57600.0
2005-03-31 12:00:00,17.44,17.44,17.43,17.43,42000.0,11.6174,11.6174,11.6108,11.6108,42000.0
2005-03-31 12:10:00,17.43,17.43,17.35,17.35,210400.0,11.6108,11.6108,11.5575,11.5575,210400.0
2005-03-31 12:20:00,17.35,17.38,17.35,17.37,40000.0,11.5575,11.5775,11.5575,11.5708,40000.0
2005-03-31 12:30:00,17.37,17.38,17.37,17.37,46800.0,11.5708,11.5775,11.5708,11.5708,46800.0
2005-03-31 12:40:00,17.37,17.37,17.36,17.36,58000.0,11.5708,11.5708,11.5642,11.5642,58000.0
2005-03-31 12:50:00,17.36,17.39,17.36,17.39,92800.0,11.5642,11.5841,11.5642,11.5841,92800.0
2005-03-31 13:00:00,17.39,17.4,17.36,17.36,30000.0,11.5841,11.5908,11.5642,11.5642,30000.0
2005-03-31 13:10:00,17.36,17.37,17.36,17.36,57200.0,11.5642,11.5708,11.5642,11.5642,57200.0
2005-03-31 13:20:00,17.36,17.4,17.36,17.4,62800.0,11.5642,11.5908,11.5642,11.5908,62800.0
2005-03-31 13:30:00,17.4,17.41,17.36,17.38,95200.0,11.5908,11.5975,11.5642,11.5775,95200.0
2005-03-31 13:40:00,17.38,17.39,17.38,17.39,97600.0,11.5775,11.5841,11.5775,11.5841,97600.0
2005-03-31 13:50:00,17.39,17.42,17.38,17.41,58400.0,11.5841,11.6041,11.5775,11.5975,58400.0
2005-03-31 14:00:00,17.41,17.41,17.36,17.37,64400.0,11.5975,11.5975,11.5642,11.5708,64400.0
2005-03-31 14:10:00,17.37,17.43,17.37,17.43,72000.0,11.5708,11.6108,11.5708,11.6108,72000.0
2005-03-31 14:20:00,17.43,17.46,17.42,17.46,72800.0,11.6108,11.6308,11.6041,11.6308,72800.0
2005-03-31 14:30:00,17.45,17.46,17.42,17.42,77600.0,11.6241,11.6308,11.6041,11.6041,77600.0
2005-03-31 14:40:00,17.42,17.45,17.42,17.45,101600.0,11.6041,11.6241,11.6041,11.6241,101600.0
2005-03-31 14:50:00,17.45,17.45,17.4,17.42,84800.0,11.6241,11.6241,11.5908,11.6041,84800.0
2005-03-31 15:00:00,17.42,17.43,17.4,17.4,112000.0,11.6041,11.6108,11.5908,11.5908,112000.0
2005-03-31 15:10:00,17.4,17.4,17.35,17.39,244000.0,11.5908,11.5908,11.5575,11.5841,244000.0
2005-03-31 15:20:00,17.39,17.42,17.39,17.42,86800.0,11.5841,11.6041,11.5841,11.6041,86800.0
2005-03-31 15:30:00,17.41,17.41,17.39,17.39,101200.0,11.5975,11.5975,11.5841,11.5841,101200.0
2005-03-31 15:40:00,17.39,17.41,17.39,17.4,98000.0,11.5841,11.5975,11.5841,11.5908,98000.0
2005-03-31 15:50:00,17.4,17.42,17.39,17.41,196000.0,11.5908,11.6041,11.5841,11.5975,196000.0
2005-04-01 09:30:00,17.45,17.53,17.43,17.52,353600.0,11.6241,11.6774,11.6108,11.6707,353600.0
2005-04-01 09:40:00,17.5,17.55,17.48,17.51,233600.0,11.6574,11.6907,11.6441,11.6641,233600.0
2005-04-01 09:50:00,17.52,17.55,17.4,17.49,234800.0,11.6707,11.6907,11.5908,11.6508,234800.0
2005-04-01 10:00:00,17.49,17.49,17.35,17.37,171600.0,11.6508,11.6508,11.5575,11.5708,171600.0
2005-04-01 10:10:00,17.38,17.43,17.3,17.34,271200.0,11.5775,11.6108,11.5242,11.5508,271200.0
2005-04-01 10:20:00,17.34,17.36,17.29,17.32,272400.0,11.5508,11.5642,11.5175,11.5375,272400.0
2005-04-01 10:30:00,17.32,17.33,17.29,17.33,177600.0,11.5375,11.5442,11.5175,11.5442,177600.0
2005-04-01 10:40:00,17.33,17.35,17.29,17.29,100000.0,11.5442,11.5575,11.5175,11.5175,100000.0
2005-04-01 10:50:00,17.29,17.31,17.27,17.28,212400.0,11.5175,11.5308,11.5042,11.5109,212400.0
2005-04-01 11:00:00,17.28,17.28,17.24,17.27,211200.0,11.5109,11.5109,11.4842,11.5042,211200.0
2005-04-01 11:10:00,17.27,17.3,17.25,17.29,246800.0,11.5042,11.5242,11.4909,11.5175,246800.0
2005-04-01 11:20:00,17.29,17.33,17.29,17.33,188800.0,11.5175,11.5442,11.5175,11.5442,188800.0
2005-04-01 11:30:00,17.33,17.36,17.33,17.36,203600.0,11.5442,11.5642,11.5442,11.5642,203600.0
2005-04-01 11:40:00,17.36,17.38,17.35,17.35,92800.0,11.5642,11.5775,11.5575,11.5575,92800.0
2005-04-01 11:50:00,17.35,17.37,17.35,17.36,54000.0,11.5575,11.5708,11.5575,11.5642,54000.0
2005-04-01 12:00:00,17.36,17.36,17.32,17.33,339600.0,11.5642,11.5642,11.5375,11.5442,339600.0
2005-04-01 12:10:00,17.33,17.33,17.3,17.3,84800.0,11.5442,11.5442,11.5242,11.5242,84800.0
2005-04-01 12:20:00,17.3,17.32,17.29,17.3,43200.0,11.5242,11.5375,11.5175,11.5242,43200.0
2005-04-01 12:30:00,17.3,17.3,17.23,17.24,163600.0,11.5242,11.5242,11.4776,11.4842,163600.0
2005-04-01 12:40:00,17.23,17.28,17.22,17.28,135200.0,11.4776,11.5109,11.4709,11.5109,135200.0
2005-04-01 12:50:00,17.27,17.28,17.21,17.21,64000.0,11.5042,11.5109,11.4642,11.4642,64000.0
2005-04-01 13:00:00,17.21,17.22,17.16,17.22,186400.0,11.4642,11.4709,11.4309,11.4709,186400.0
2005-04-01 13:10:00,17.22,17.23,17.2,17.2,114800.0,11.4709,11.4776,11.4576,11.4576,114800.0
2005-04-01 13:20:00,17.21,17.23,17.18,17.18,165200.0,11.4642,11.4776,11.4442,11.4442,165200.0
2005-04-01 13:30:00,17.18,17.18,17.11,17.14,162400.0,11.4442,11.4442,11.3976,11.4176,162400.0
2005-04-01 13:40:00,17.14,17.16,17.12,17.14,188000.0,11.4176,11.4309,11.4043,11.4176,188000.0
2005-04-01 13:50:00,17.14,17.15,17.12,17.14,182800.0,11.4176,11.4243,11.4043,11.4176,182800.0
2005-04-01 14:00:00,17.14,17.14,17.1,17.12,175200.0,11.4176,11.4176,11.391,11.4043,175200.0
2005-04-01 14:10:00,17.12,17.13,17.11,17.12,86800.0,11.4043,11.4109,11.3976,11.4043,86800.0
2005-04-01 14:20:00,17.11,17.15,17.08,17.08,140800.0,11.3976,11.4243,11.3776,11.3776,140800.0
2005-04-01 14:30:00,17.08,17.15,17.08,17.14,112800.0,11.3776,11.4243,11.3776,11.4176,112800.0
2005-04-01 14:40:00,17.14,17.14,17.09,17.09,121600.0,11.4176,11.4176,11.3843,11.3843,121600.0
2005-04-01 14:50:00,17.1,17.12,17.09,17.1,94000.0,11.391,11.4043,11.3843,11.391,94000.0
2005-04-01 15:00:00,17.1,17.15,17.1,17.13,162400.0,11.391,11.4243,11.391,11.4109,162400.0
2005-04-01 15:10:00,17.13,17.17,17.11,17.12,123600.0,11.4109,11.4376,11.3976,11.4043,123600.0
2005-04-01 15:20:00,17.12,17.12,17.1,17.12,187600.0,11.4043,11.4043,11.391,11.4043,187600.0
2005-04-01 15:30:00,17.12,17.18,17.1,17.16,172400.0,11.4043,11.4442,11.391,11.4309,172400.0
2005-04-01 15:40:00,17.16,17.19,17.15,17.18,195600.0,11.4309,11.4509,11.4243,11.4442,195600.0
2005-04-01 15:50:00,17.18,17.21,17.17,17.17,154800.0,11.4442,11.4642,11.4376,11.4376,154800.0
2005-04-04 09:30:00,17.19,17.25,17.19,17.22,120400.0,11.4509,11.4909,11.4509,11.4709,120400.0
2005-04-04 09:40:00,17.19,17.27,17.14,17.27,88400.0,11.4509,11.5042,11.4176,11.5042,88400.0
2005-04-04 09:50:00,17.26,17.31,17.24,17.29,63600.0,11.4975,11.5308,11.4842,11.5175,63600.0
2005-04-04 10:00:00,17.29,17.29,17.24,17.24,58400.0,11.5175,11.5175,11.4842,11.4842,58400.0
2005-04-04 10:10:00,17.24,17.25,17.21,17.22,95600.0,11.4842,11.4909,11.4642,11.4709,95600.0
2005-04-04 10:20:00,17.22,17.22,17.2,17.2,74800.0,11.4709,11.4709,11.4576,11.4576,74800.0
2005-04-04 10:30:00,17.2,17.21,17.18,17.21,378800.0,11.4576,11.4642,11.4442,11.4642,378800.0
2005-04-04 10:40:00,17.21,17.21,17.18,17.21,80400.0,11.4642,11.4642,11.4442,11.4642,80400.0
2005-04-04 10:50:00,17.21,17.21,17.2,17.2,113600.0,11.4642,11.4642,11.4576,11.4576,113600.0
2005-04-04 11:00:00,17.2,17.25,17.2,17.25,180400.0,11.4576,11.4909,11.4576,11.4909,180400.0
2005-04-04 11:10:00,17.24,17.24,17.18,17.2,63200.0,11.4842,11.4842,11.4442,11.4576,63200.0
2005-04-04 11:20:00,17.21,17.26,17.21,17.26,60400.0,11.4642,11.4975,11.4642,11.4975,60400.0
2005-04-04 11:30:00,17.26,17.27,17.25,17.27,36400.0,11.4975,11.5042,11.4909,11.5042,36400.0
2005-04-04 11:40:00,17.27,17.27,17.24,17.24,63600.0,11.5042,11.5042,11.4842,11.4842,63600.0
2005-04-04 11:50:00,17.24,17.27,17.23,17.23,42800.0,11.4842,11.5042,11.4776,11.4776,42800.0
2005-04-04 12:00:00,17.23,17.24,17.21,17.24,59200.0,11.4776,11.4842,11.4642,11.4842,59200.0
2005-04-04 12:10:00,17.24,17.25,17.2,17.2,154800.0,11.4842,11.4909,11.4576,11.4576,154800.0
2005-04-04 12:20:00,17.22,17.23,17.2,17.23,74400.0,11.4709,11.4776,11.4576,11.4776,74400.0
2005-04-04 12:30:00,17.23,17.34,17.23,17.32,144000.0,11.4776,11.5508,11.4776,11.5375,144000.0
2005-04-04 12:40:00,17.31,17.31,17.23,17.25,135200.0,11.5308,11.5308,11.4776,11.4909,135200.0
2005-04-04 12:50:00,17.25,17.25,17.22,17.25,42800.0,11.4909,11.4909,11.4709,11.4909,42800.0
2005-04-04 13:00:00,17.25,17.27,17.25,17.25,27600.0,11.4909,11.5042,11.4909,11.4909,27600.0
2005-04-04 13:10:00,17.25,17.28,17.23,17.23,65200.0,11.4909,11.5109,11.4776,11.4776,65200.0
2005-04-04 13:20:00,17.24,17.25,17.22,17.24,53200.0,11.4842,11.4909,11.4709,11.4842,53200.0
2005-04-04 13:30:00,17.25,17.25,17.23,17.25,35600.0,11.4909,11.4909,11.4776,11.4909,35600.0
2005-04-04 13:40:00,17.25,17.28,17.25,17.27,84400.0,11.4909,11.5109,11.4909,11.5042,84400.0
2005-04-04 13:50:00,17.27,17.31,17.27,17.3,87600.0,11.5042,11.5308,11.5042,11.5242,87600.0
2005-04-04 14:00:00,17.3,17.3,17.28,17.28,102400.0,11.5242,11.5242,11.5109,11.5109,102400.0
2005-04-04 14:10:00,17.29,17.32,17.29,17.3,91600.0,11.5175,11.5375,11.5175,11.5242,91600.0
2005-04-04 14:20:00,17.31,17.31,17.3,17.3,103600.0,11.5308,11.5308,11.5242,11.5242,103600.0
2005-04-04 14:30:00,17.3,17.32,17.3,17.31,102400.0,11.5242,11.5375,11.5242,11.5308,102400.0
2005-04-04 14:40:00,17.31,17.31,17.3,17.3,58800.0,11.5308,11.5308,11.5242,11.5242,58800.0
2005-04-04 14:50:00,17.3,17.32,17.29,17.3,78000.0,11.5242,11.5375,11.5175,11.5242,78000.0
2005-04-04 15:00:00,17.3,17.3,17.26,17.26,191200.0,11.5242,11.5242,11.4975,11.4975,191200.0
2005-04-04 15:10:00,17.26,17.27,17.25,17.27,149200.0,11.4975,11.5042,11.4909,11.5042,149200.0
2005-04-04 15:20:00,17.27,17.31,17.27,17.29,72000.0,11.5042,11.5308,11.5042,11.5175,72000.0
2005-04-04 15:30:00,17.29,17.32,17.28,17.32,93600.0,11.5175,11.5375,11.5109,11.5375,93600.0
2005-04-04 15:40:00,17.32,17.32,17.28,17.28,91200.0,11.5375,11.5375,11.5109,11.5109,91200.0
2005-04-04 15:50:00,17.29,17.3,17.27,17.29,200800.0,11.5175,11.5242,11.5042,11.5175,200800.0
2005-04-05 09:30:00,17.32,17.36,17.25,17.25,116000.0,11.5375,11.5642,11.4909,11.4909,116000.0
2005-04-05 09:40:00,17.24,17.29,17.24,17.25,52000.0,11.4842,11.5175,11.4842,11.4909,52000.0
2005-04-05 09:50:00,17.25,17.33,17.25,17.29,96400.0,11.4909,11.5442,11.4909,11.5175,96400.0
2005-04-05 10:00:00,17.28,17.33,17.28,17.32,70800.0,11.5109,11.5442,11.5109,11.5375,70800.0
2005-04-05 10:10:00,17.31,17.31,17.25,17.26,130800.0,11.5308,11.5308,11.4909,11.4975,130800.0
2005-04-05 10:20:00,17.25,17.26,17.23,17.24,88800.0,11.4909,11.4975,11.4776,11.4842,88800.0
2005-04-05 10:30:00,17.23,17.26,17.23,17.25,128800.0,11.4776,11.4975,11.4776,11.4909,128800.0
2005-04-05 10:40:00,17.26,17.29,17.26,17.28,73200.0,11.4975,11.5175,11.4975,11.5109,73200.0
2005-04-05 10:50:00,17.28,17.28,17.27,17.27,39600.0,11.5109,11.5109,11.5042,11.5042,39600.0
2005-04-05 11:00:00,17.28,17.28,17.23,17.24,91600.0,11.5109,11.5109,11.4776,11.4842,91600.0
2005-04-05 11:10:00,17.23,17.25,17.23,17.23,29200.0,11.4776,11.4909,11.4776,11.4776,29200.0
2005-04-05 11:20:00,17.24,17.28,17.24,17.26,64800.0,11.4842,11.5109,11.4842,11.4975,64800.0
2005-04-05 11:30:00,17.26,17.26,17.25,17.25,44400.0,11.4975,11.4975,11.4909,11.4909,44400.0
2005-04-05 11:40:00,17.26,17.26,17.19,17.2,31200.0,11.4975,11.4975,11.4509,11.4576,31200.0
2005-04-05 11:50:00,17.2,17.21,17.18,17.19,60400.0,11.4576,11.4642,11.4442,11.4509,60400.0
2005-04-05 12:00:00,17.19,17.25,17.19,17.25,38800.0,11.4509,11.4909,11.4509,11.4909,38800.0
2005-04-05 12:10:00,17.25,17.25,17.23,17.25,56800.0,11.4909,11.4909,11.4776,11.4909,56800.0
2005-04-05 12:20:00,17.25,17.26,17.25,17.26,36400.0,11.4909,11.4975,11.4909,11.4975,36400.0
2005-04-05 12:30:00,17.26,17.27,17.25,17.25,43600.0,11.4975,11.5042,11.4909,11.4909,43600.0
2005-04-05 12:40:00,17.25,17.27,17.25,17.27,32000.0,11.4909,11.5042,11.4909,11.5042,32000.0
2005-04-05 12:50:00,17.27,17.3,17.25,17.26,94400.0,11.5042,11.5242,11.4909,11.4975,94400.0
2005-04-05 13:00:00,17.26,17.29,17.25,17.28,80800.0,11.4975,11.5175,11.4909,11.5109,80800.0
2005-04-05 13:10:00,17.28,17.32,17.28,17.29,18400.0,11.5109,11.5375,11.5109,11.5175,18400.0
2005-04-05 13:20:00,17.29,17.29,17.26,17.26,24400.0,11.5175,11.5175,11.4975,11.4975,24400.0
2005-04-05 13:30:00,17.27,17.28,17.26,17.26,27200.0,11.5042,11.5109,11.4975,11.4975,27200.0
2005-04-05 13:40:00,17.26,17.27,17.25,17.27,38800.0,11.4975,11.5042,11.4909,11.5042,38800.0
2005-04-05 13:50:00,17.27,17.29,17.24,17.29,47600.0,11.5042,11.5175,11.4842,11.5175,47600.0
2005-04-05 14:00:00,17.29,17.3,17.23,17.23,68400.0,11.5175,11.5242,11.4776,11.4776,68400.0
2005-04-05 14:10:00,17.23,17.24,17.16,17.17,184400.0,11.4776,11.4842,11.4309,11.4376,184400.0
2005-04-05 14:20:00,17.17,17.22,17.14,17.21,127200.0,11.4376,11.4709,11.4176,11.4642,127200.0
2005-04-05 14:30:00,17.21,17.21,17.18,17.18,104400.0,11.4642,11.4642,11.4442,11.4442,104400.0
2005-04-05 14:40:00,17.18,17.18,17.16,17.17,94400.0,11.4442,11.4442,11.4309,11.4376,94400.0
2005-04-05 14:50:00,17.17,17.21,17.16,17.17,112800.0,11.4376,11.4642,11.4309,11.4376,112800.0
2005-04-05 15:00:00,17.17,17.2,17.17,17.2,66400.0,11.4376,11.4576,11.4376,11.4576,66400.0
2005-04-05 15:10:00,17.2,17.22,17.2,17.21,50000.0,11.4576,11.4709,11.4576,11.4642,50000.0
2005-04-05 15:20:00,17.21,17.26,17.21,17.23,61600.0,11.4642,11.4975,11.4642,11.4776,61600.0
2005-04-05 15:30:00,17.23,17.26,17.23,17.26,52800.0,11.4776,11.4975,11.4776,11.4975,52800.0
2005-04-05 15:40:00,17.26,17.26,17.23,17.25,119200.0,11.4975,11.4975,11.4776,11.4909,119200.0
2005-04-05 15:50:00,17.25,17.26,17.24,17.24,166800.0,11.4909,11.4975,11.4842,11.4842,166800.0
2005-04-06 09:30:00,17.27,17.3,17.22,17.22,124000.0,11.5042,11.5242,11.4709,11.4709,124000.0
2005-04-06 09:40:00,17.23,17.28,17.22,17.23,76000.0,11.4776,11.5109,11.4709,11.4776,76000.0
2005-04-06 09:50:00,17.23,17.26,17.22,17.22,91600.0,11.4776,11.4975,11.4709,11.4709,91600.0
2005-04-06 10:00:00,17.21,17.21,17.13,17.2,188000.0,11.4642,11.4642,11.4109,11.4576,188000.0
2005-04-06 10:10:00,17.21,17.23,17.17,17.17,97200.0,11.4642,11.4776,11.4376,11.4376,97200.0
2005-04-06 10:20:00,17.17,17.19,17.15,17.18,58400.0,11.4376,11.4509,11.4243,11.4442,58400.0
2005-04-06 10:30:00,17.18,17.19,17.11,17.11,137200.0,11.4442,11.4509,11.3976,11.3976,137200.0
2005-04-06 10:40:00,17.13,17.23,17.13,17.21,122000.0,11.4109,11.4776,11.4109,11.4642,122000.0
2005-04-06 10:50:00,17.21,17.22,17.15,17.21,91200.0,11.4642,11.4709,11.4243,11.4642,91200.0
2005-04-06 11:00:00,17.21,17.22,17.2,17.21,75200.0,11.4642,11.4709,11.4576,11.4642,75200.0
2005-04-06 11:10:00,17.23,17.23,17.18,17.18,60800.0,11.4776,11.4776,11.4442,11.4442,60800.0
2005-04-06 11:20:00,17.18,17.26,17.18,17.26,46000.0,11.4442,11.4975,11.4442,11.4975,46000.0
2005-04-06 11:30:00,17.27,17.27,17.24,17.26,86400.0,11.5042,11.5042,11.4842,11.4975,86400.0
2005-04-06 11:40:00,17.26,17.26,17.22,17.26,59200.0,11.4975,11.4975,11.4709,11.4975,59200.0
2005-04-06 11:50:00,17.25,17.25,17.23,17.24,36400.0,11.4909,11.4909,11.4776,11.4842,36400.0
2005-04-06 12:00:00,17.24,17.26,17.24,17.26,58000.0,11.4842,11.4975,11.4842,11.4975,58000.0
2005-04-06 12:10:00,17.27,17.28,17.24,17.24,24800.0,11.5042,11.5109,11.4842,11.4842,24800.0
2005-04-06 12:20:00,17.23,17.29,17.22,17.28,55600.0,11.4776,11.5175,11.4709,11.5109,55600.0
2005-04-06 12:30:00,17.28,17.32,17.27,17.31,46800.0,11.5109,11.5375,11.5042,11.5308,46800.0
2005-04-06 12:40:00,17.31,17.31,17.29,17.29,13200.0,11.5308,11.5308,11.5175,11.5175,13200.0
2005-04-06 12:50:00,17.29,17.29,17.28,17.28,25600.0,11.5175,11.5175,11.5109,11.5109,25600.0
2005-04-06 13:00:00,17.29,17.31,17.29,17.31,45600.0,11.5175,11.5308,11.5175,11.5308,45600.0
2005-04-06 13:10:00,17.31,17.31,17.3,17.3,26800.0,11.5308,11.5308,11.5242,11.5242,26800.0
2005-04-06 13:20:00,17.3,17.31,17.29,17.3,18400.0,11.5242,11.5308,11.5175,11.5242,18400.0
2005-04-06 13:30:00,17.3,17.3,17.29,17.3,25200.0,11.5242,11.5242,11.5175,11.5242,25200.0
2005-04-06 13:40:00,17.29,17.31,17.28,17.28,26000.0,11.5175,11.5308,11.5109,11.5109,26000.0
2005-04-06 13:50:00,17.29,17.29,17.21,17.23,77200.0,11.5175,11.5175,11.4642,11.4776,77200.0
2005-04-06 14:00:00,17.24,17.27,17.24,17.26,44800.0,11.4842,11.5042,11.4842,11.4975,44800.0
2005-04-06 14:10:00,17.26,17.26,17.23,17.24,44800.0,11.4975,11.4975,11.4776,11.4842,44800.0
2005-04-06 14:20:00,17.24,17.26,17.23,17.24,46400.0,11.4842,11.4975,11.4776,11.4842,46400.0
2005-04-06 14:30:00,17.25,17.25,17.23,17.25,42000.0,11.4909,11.4909,11.4776,11.4909,42000.0
2005-04-06 14:40:00,17.25,17.26,17.25,17.25,47600.0,11.4909,11.4975,11.4909,11.4909,47600.0
2005-04-06 14:50:00,17.26,17.28,17.26,17.27,39600.0,11.4975,11.5109,11.4975,11.5042,39600.0
2005-04-06 15:00:00,17.27,17.28,17.25,17.27,80000.0,11.5042,11.5109,11.4909,11.5042,80000.0
2005-04-06 15:10:00,17.27,17.28,17.22,17.23,68400.0,11.5042,11.5109,11.4709,11.4776,68400.0
2005-04-06 15:20:00,17.23,17.23,17.18,17.19,106000.0,11.4776,11.4776,11.4442,11.4509,106000.0
2005-04-06 15:30:00,17.19,17.22,17.15,17.22,105200.0,11.4509,11.4709,11.4243,11.4709,105200.0
2005-04-06 15:40:00,17.22,17.23,17.22,17.22,71200.0,11.4709,11.4776,11.4709,11.4709,71200.0
2005-04-06 15:50:00,17.21,17.22,17.18,17.21,210400.0,11.4642,11.4709,11.4442,11.4642,210400.0
2005-04-07 09:30:00,17.24,17.3,17.22,17.28,95600.0,11.4842,11.5242,11.4709,11.5109,95600.0
2005-04-07 09:40:00,17.29,17.31,17.2,17.21,67200.0,11.5175,11.5308,11.4576,11.4642,67200.0
2005-04-07 09:50:00,17.21,17.29,17.2,17.21,120000.0,11.4642,11.5175,11.4576,11.4642,120000.0
2005-04-07 10:00:00,17.2,17.26,17.2,17.24,171200.0,11.4576,11.4975,11.4576,11.4842,171200.0
2005-04-07 10:10:00,17.22,17.27,17.22,17.26,48400.0,11.4709,11.5042,11.4709,11.4975,48400.0
2005-04-07 10:20:00,17.26,17.26,17.19,17.19,40800.0,11.4975,11.4975,11.4509,11.4509,40800.0
2005-04-07 10:30:00,17.19,17.29,17.19,17.27,84400.0,11.4509,11.5175,11.4509,11.5042,84400.0
2005-04-07 10:40:00,17.27,17.31,17.27,17.29,96000.0,11.5042,11.5308,11.5042,11.5175,96000.0
2005-04-07 10:50:00,17.28,17.3,17.27,17.27,50000.0,11.5109,11.5242,11.5042,11.5042,50000.0
2005-04-07 11:00:00,17.27,17.31,17.27,17.3,67200.0,11.5042,11.5308,11.5042,11.5242,67200.0
2005-04-07 11:10:00,17.31,17.31,17.3,17.31,40400.0,11.5308,11.5308,11.5242,11.5308,40400.0
2005-04-07 11:20:00,17.31,17.33,17.31,17.32,89600.0,11.5308,11.5442,11.5308,11.5375,89600.0
2005-04-07 11:30:00,17.33,17.33,17.31,17.33,105200.0,11.5442,11.5442,11.5308,11.5442,105200.0
2005-04-07 11:40:00,17.33,17.33,17.31,17.31,52800.0,11.5442,11.5442,11.5308,11.5308,52800.0
2005-04-07 11:50:00,17.31,17.33,17.31,17.31,64400.0,11.5308,11.5442,11.5308,11.5308,64400.0
2005-04-07 12:00:00,17.31,17.31,17.28,17.29,116400.0,11.5308,11.5308,11.5109,11.5175,116400.0
2005-04-07 12:10:00,17.29,17.33,17.29,17.33,33600.0,11.5175,11.5442,11.5175,11.5442,33600.0
2005-04-07 12:20:00,17.32,17.34,17.29,17.29,81600.0,11.5375,11.5508,11.5175,11.5175,81600.0
2005-04-07 12:30:00,17.31,17.35,17.31,17.34,77200.0,11.5308,11.5575,11.5308,11.5508,77200.0
2005-04-07 12:40:00,17.35,17.36,17.34,17.34,67200.0,11.5575,11.5642,11.5508,11.5508,67200.0
2005-04-07 12:50:00,17.34,17.35,17.33,17.35,104800.0,11.5508,11.5575,11.5442,11.5575,104800.0
2005-04-07 13:00:00,17.35,17.35,17.33,17.33,106800.0,11.5575,11.5575,11.5442,11.5442,106800.0
2005-04-07 13:10:00,17.33,17.35,17.33,17.35,57200.0,11.5442,11.5575,11.5442,11.5575,57200.0
2005-04-07 13:20:00,17.35,17.37,17.35,17.37,68800.0,11.5575,11.5708,11.5575,11.5708,68800.0
2005-04-07 13:30:00,17.37,17.38,17.35,17.35,67600.0,11.5708,11.5775,11.5575,11.5575,67600.0
2005-04-07 13:40:00,17.35,17.35,17.33,17.33,169200.0,11.5575,11.5575,11.5442,11.5442,169200.0
2005-04-07 13:50:00,17.33,17.37,17.33,17.36,224000.0,11.5442,11.5708,11.5442,11.5642,224000.0
2005-04-07 14:00:00,17.36,17.4,17.36,17.4,72800.0,11.5642,11.5908,11.5642,11.5908,72800.0
2005-04-07 14:10:00,17.41,17.41,17.36,17.36,80000.0,11.5975,11.5975,11.5642,11.5642,80000.0
2005-04-07 14:20:00,17.36,17.36,17.32,17.33,58800.0,11.5642,11.5642,11.5375,11.5442,58800.0
2005-04-07 14:30:00,17.32,17.39,17.31,17.38,152000.0,11.5375,11.5841,11.5308,11.5775,152000.0
2005-04-07 14:40:00,17.38,17.38,17.36,17.38,96800.0,11.5775,11.5775,11.5642,11.5775,96800.0
2005-04-07 14:50:00,17.37,17.39,17.37,17.37,94000.0,11.5708,11.5841,11.5708,11.5708,94000.0
2005-04-07 15:00:00,17.37,17.41,17.34,17.34,139600.0,11.5708,11.5975,11.5508,11.5508,139600.0
2005-04-07 15:10:00,17.34,17.36,17.33,17.35,96000.0,11.5508,11.5642,11.5442,11.5575,96000.0
2005-04-07 15:20:00,17.35,17.36,17.34,17.35,124800.0,11.5575,11.5642,11.5508,11.5575,124800.0
2005-04-07 15:30:00,17.35,17.4,17.34,17.4,152800.0,11.5575,11.5908,11.5508,11.5908,152800.0
2005-04-07 15:40:00,17.39,17.42,17.39,17.42,969200.0,11.5841,11.6041,11.5841,11.6041,969200.0
2005-04-07 15:50:00,17.43,17.45,17.41,17.42,289200.0,11.6108,11.6241,11.5975,11.6041,289200.0
2005-04-08 09:30:00,17.38,17.42,17.35,17.37,167200.0,11.5775,11.6041,11.5575,11.5708,167200.0
2005-04-08 09:40:00,17.36,17.37,17.32,17.32,179600.0,11.5642,11.5708,11.5375,11.5375,179600.0
2005-04-08 09:50:00,17.32,17.32,17.28,17.3,124400.0,11.5375,11.5375,11.5109,11.5242,124400.0
2005-04-08 10:00:00,17.3,17.32,17.26,17.26,210400.0,11.5242,11.5375,11.4975,11.4975,210400.0
2005-04-08 10:10:00,17.26,17.27,17.25,17.25,100000.0,11.4975,11.5042,11.4909,11.4909,100000.0
2005-04-08 10:20:00,17.25,17.26,17.21,17.21,178000.0,11.4909,11.4975,11.4642,11.4642,178000.0
2005-04-08 10:30:00,17.21,17.23,17.2,17.21,159600.0,11.4642,11.4776,11.4576,11.4642,159600.0
2005-04-08 10:40:00,17.21,17.21,17.2,17.21,127600.0,11.4642,11.4642,11.4576,11.4642,127600.0
2005-04-08 10:50:00,17.21,17.21,17.15,17.17,160000.0,11.4642,11.4642,11.4243,11.4376,160000.0
2005-04-08 11:00:00,17.17,17.18,17.14,17.15,180800.0,11.4376,11.4442,11.4176,11.4243,180800.0
2005-04-08 11:10:00,17.15,17.17,17.13,17.14,94400.0,11.4243,11.4376,11.4109,11.4176,94400.0
2005-04-08 11:20:00,17.14,17.14,17.13,17.13,161200.0,11.4176,11.4176,11.4109,11.4109,161200.0
2005-04-08 11:30:00,17.14,17.15,17.13,17.15,80000.0,11.4176,11.4243,11.4109,11.4243,80000.0
2005-04-08 11:40:00,17.15,17.15,17.1,17.11,109600.0,11.4243,11.4243,11.391,11.3976,109600.0
2005-04-08 11:50:00,17.11,17.11,17.09,17.1,109200.0,11.3976,11.3976,11.3843,11.391,109200.0
2005-04-08 12:00:00,17.1,17.13,17.1,17.1,167600.0,11.391,11.4109,11.391,11.391,167600.0
2005-04-08 12:10:00,17.1,17.13,17.1,17.11,71200.0,11.391,11.4109,11.391,11.3976,71200.0
2005-04-08 12:20:00,17.12,17.12,17.09,17.1,70800.0,11.4043,11.4043,11.3843,11.391,70800.0
2005-04-08 12:30:00,17.09,17.1,17.07,17.09,69200.0,11.3843,11.391,11.371,11.3843,69200.0
2005-04-08 12:40:00,17.08,17.09,17.05,17.05,55200.0,11.3776,11.3843,11.3577,11.3577,55200.0
2005-04-08 12:50:00,17.04,17.04,16.99,17.02,111600.0,11.351,11.351,11.3177,11.3377,111600.0
2005-04-08 13:00:00,17.0,17.06,17.0,17.03,96400.0,11.3243,11.3643,11.3243,11.3443,96400.0
2005-04-08 13:10:00,17.03,17.1,17.03,17.07,161600.0,11.3443,11.391,11.3443,11.371,161600.0
2005-04-08 13:20:00,17.06,17.06,17.02,17.02,248800.0,11.3643,11.3643,11.3377,11.3377,248800.0
2005-04-08 13:30:00,17.02,17.03,16.98,17.01,130000.0,11.3377,11.3443,11.311,11.331,130000.0
2005-04-08 13:40:00,17.0,17.03,17.0,17.0,247600.0,11.3243,11.3443,11.3243,11.3243,247600.0
2005-04-08 13:50:00,17.0,17.0,16.95,16.95,170800.0,11.3243,11.3243,11.291,11.291,170800.0
2005-04-08 14:00:00,16.95,16.97,16.94,16.95,251600.0,11.291,11.3044,11.2844,11.291,251600.0
2005-04-08 14:10:00,16.96,16.96,16.92,16.92,170800.0,11.2977,11.2977,11.2711,11.2711,170800.0
2005-04-08 14:20:00,16.92,16.92,16.9,16.9,190000.0,11.2711,11.2711,11.2577,11.2577,190000.0
2005-04-08 14:30:00,16.9,16.94,16.88,16.93,292000.0,11.2577,11.2844,11.2444,11.2777,292000.0
2005-04-08 14:40:00,16.93,16.96,16.93,16.95,159200.0,11.2777,11.2977,11.2777,11.291,159200.0
2005-04-08 14:50:00,16.96,16.99,16.96,16.97,106800.0,11.2977,11.3177,11.2977,11.3044,106800.0
2005-04-08 15:00:00,16.97,16.97,16.93,16.94,174800.0,11.3044,11.3044,11.2777,11.2844,174800.0
2005-04-08 15:10:00,16.93,16.93,16.91,16.91,152000.0,11.2777,11.2777,11.2644,11.2644,152000.0
2005-04-08 15:20:00,16.91,16.95,16.91,16.93,131200.0,11.2644,11.291,11.2644,11.2777,131200.0
2005-04-08 15:30:00,16.93,16.97,16.93,16.97,144800.0,11.2777,11.3044,11.2777,11.3044,144800.0
2005-04-08 15:40:00,16.97,16.98,16.97,16.98,144400.0,11.3044,11.311,11.3044,11.311,144400.0
2005-04-08 15:50:00,16.98,17.0,16.98,17.0,458000.0,11.311,11.3243,11.311,11.3243,458000.0
2005-04-11 09:30:00,17.14,17.21,17.14,17.14,311200.0,11.4176,11.4642,11.4176,11.4176,311200.0
2005-04-11 09:40:00,17.14,17.19,17.13,17.16,256000.0,11.4176,11.4509,11.4109,11.4309,256000.0
2005-04-11 09:50:00,17.16,17.19,17.13,17.13,274000.0,11.4309,11.4509,11.4109,11.4109,274000.0
2005-04-11 10:00:00,17.13,17.21,17.13,17.18,174400.0,11.4109,11.4642,11.4109,11.4442,174400.0
2005-04-11 10:10:00,17.18,17.19,17.18,17.18,175200.0,11.4442,11.4509,11.4442,11.4442,175200.0
2005-04-11 10:20:00,17.18,17.18,17.08,17.11,343200.0,11.4442,11.4442,11.3776,11.3976,343200.0
2005-04-11 10:30:00,17.11,17.18,17.11,17.13,265200.0,11.3976,11.4442,11.3976,11.4109,265200.0
2005-04-11 10:40:00,17.13,17.15,17.09,17.09,198800.0,11.4109,11.4243,11.3843,11.3843,198800.0
2005-04-11 10:50:00,17.09,17.11,17.01,17.11,319200.0,11.3843,11.3976,11.331,11.3976,319200.0
2005-04-11 11:00:00,17.11,17.17,17.11,17.14,178800.0,11.3976,11.4376,11.3976,11.4176,178800.0
2005-04-11 11:10:00,17.14,17.14,17.1,17.14,66800.0,11.4176,11.4176,11.391,11.4176,66800.0
2005-04-11 11:20:00,17.14,17.16,17.13,17.16,60800.0,11.4176,11.4309,11.4109,11.4309,60800.0
2005-04-11 11:30:00,17.16,17.17,17.14,17.16,179600.0,11.4309,11.4376,11.4176,11.4309,179600.0
2005-04-11 11:40:00,17.17,17.17,17.15,17.15,62800.0,11.4376,11.4376,11.4243,11.4243,62800.0
2005-04-11 11:50:00,17.15,17.19,17.15,17.16,132000.0,11.4243,11.4509,11.4243,11.4309,132000.0
2005-04-11 12:00:00,17.16,17.2,17.16,17.19,106400.0,11.4309,11.4576,11.4309,11.4509,106400.0
2005-04-11 12:10:00,17.19,17.2,17.18,17.19,42800.0,11.4509,11.4576,11.4442,11.4509,42800.0
2005-04-11 12:20:00,17.2,17.22,17.19,17.21,53600.0,11.4576,11.4709,11.4509,11.4642,53600.0
2005-04-11 12:30:00,17.21,17.23,17.2,17.21,81200.0,11.4642,11.4776,11.4576,11.4642,81200.0
2005-04-11 12:40:00,17.21,17.23,17.21,17.21,59200.0,11.4642,11.4776,11.4642,11.4642,59200.0
2005-04-11 12:50:00,17.21,17.22,17.2,17.21,30800.0,11.4642,11.4709,11.4576,11.4642,30800.0
2005-04-11 13:00:00,17.21,17.23,17.2,17.2,39200.0,11.4642,11.4776,11.4576,11.4576,39200.0
2005-04-11 13:10:00,17.2,17.21,17.17,17.17,82000.0,11.4576,11.4642,11.4376,11.4376,82000.0
2005-04-11 13:20:00,17.18,17.18,17.13,17.17,68800.0,11.4442,11.4442,11.4109,11.4376,68800.0
2005-04-11 13:30:00,17.17,17.22,17.17,17.21,23200.0,11.4376,11.4709,11.4376,11.4642,23200.0
2005-04-11 13:40:00,17.21,17.24,17.19,17.19,104400.0,11.4642,11.4842,11.4509,11.4509,104400.0
2005-04-11 13:50:00,17.18,17.21,17.17,17.17,41600.0,11.4442,11.4642,11.4376,11.4376,41600.0
2005-04-11 14:00:00,17.17,17.21,17.17,17.21,58800.0,11.4376,11.4642,11.4376,11.4642,58800.0
2005-04-11 14:10:00,17.21,17.21,17.18,17.21,102800.0,11.4642,11.4642,11.4442,11.4642,102800.0
2005-04-11 14:20:00,17.21,17.22,17.21,17.22,105200.0,11.4642,11.4709,11.4642,11.4709,105200.0
2005-04-11 14:30:00,17.22,17.25,17.22,17.25,172000.0,11.4709,11.4909,11.4709,11.4909,172000.0
2005-04-11 14:40:00,17.25,17.28,17.25,17.27,124400.0,11.4909,11.5109,11.4909,11.5042,124400.0
2005-04-11 14:50:00,17.28,17.29,17.27,17.28,229600.0,11.5109,11.5175,11.5042,11.5109,229600.0
2005-04-11 15:00:00,17.28,17.29,17.26,17.28,95200.0,11.5109,11.5175,11.4975,11.5109,95200.0
2005-04-11 15:10:00,17.28,17.29,17.28,17.29,120800.0,11.5109,11.5175,11.5109,11.5175,120800.0
2005-04-11 15:20:00,17.29,17.3,17.27,17.27,178400.0,11.5175,11.5242,11.5042,11.5042,178400.0
2005-04-11 15:30:00,17.28,17.3,17.27,17.28,150800.0,11.5109,11.5242,11.5042,11.5109,150800.0
2005-04-11 15:40:00,17.29,17.31,17.28,17.29,184800.0,11.5175,11.5308,11.5109,11.5175,184800.0
2005-04-11 15:50:00,17.29,17.3,17.28,17.29,217600.0,11.5175,11.5242,11.5109,11.5175,217600.0
2005-04-12 09:30:00,17.22,17.23,17.19,17.19,109200.0,11.4709,11.4776,11.4509,11.4509,109200.0
2005-04-12 09:40:00,17.19,17.21,17.13,17.13,345600.0,11.4509,11.4642,11.4109,11.4109,345600.0
2005-04-12 09:50:00,17.13,17.13,17.1,17.13,251600.0,11.4109,11.4109,11.391,11.4109,251600.0
2005-04-12 10:00:00,17.13,17.15,17.11,17.11,135600.0,11.4109,11.4243,11.3976,11.3976,135600.0
2005-04-12 10:10:00,17.11,17.13,17.09,17.12,146800.0,11.3976,11.4109,11.3843,11.4043,146800.0
2005-04-12 10:20:00,17.12,17.12,17.08,17.11,164800.0,11.4043,11.4043,11.3776,11.3976,164800.0
2005-04-12 10:30:00,17.1,17.11,17.06,17.07,118000.0,11.391,11.3976,11.3643,11.371,118000.0
2005-04-12 10:40:00,17.07,17.07,17.04,17.05,192400.0,11.371,11.371,11.351,11.3577,192400.0
2005-04-12 10:50:00,17.04,17.04,17.0,17.04,155600.0,11.351,11.351,11.3243,11.351,155600.0
2005-04-12 11:00:00,17.04,17.04,16.98,16.99,394000.0,11.351,11.351,11.311,11.3177,394000.0
2005-04-12 11:10:00,17.0,17.0,16.95,16.97,178400.0,11.3243,11.3243,11.291,11.3044,178400.0
2005-04-12 11:20:00,16.97,16.98,16.95,16.95,147600.0,11.3044,11.311,11.291,11.291,147600.0
2005-04-12 11:30:00,16.95,16.95,16.89,16.9,251200.0,11.291,11.291,11.2511,11.2577,251200.0
2005-04-12 11:40:00,16.9,16.97,16.9,16.97,96000.0,11.2577,11.3044,11.2577,11.3044,96000.0
2005-04-12 11:50:00,16.97,16.97,16.93,16.94,50400.0,11.3044,11.3044,11.2777,11.2844,50400.0
2005-04-12 12:00:00,16.93,16.94,16.93,16.94,21600.0,11.2777,11.2844,11.2777,11.2844,21600.0
2005-04-12 12:10:00,16.94,16.94,16.93,16.94,23600.0,11.2844,11.2844,11.2777,11.2844,23600.0
2005-04-12 12:20:00,16.93,16.96,16.93,16.95,81600.0,11.2777,11.2977,11.2777,11.291,81600.0
2005-04-12 12:30:00,16.94,16.97,16.94,16.96,25200.0,11.2844,11.3044,11.2844,11.2977,25200.0
2005-04-12 12:40:00,16.96,17.0,16.96,16.99,237200.0,11.2977,11.3243,11.2977,11.3177,237200.0
2005-04-12 12:50:00,16.99,17.02,16.99,17.0,162800.0,11.3177,11.3377,11.3177,11.3243,162800.0
2005-04-12 13:00:00,17.0,17.01,17.0,17.01,187200.0,11.3243,11.331,11.3243,11.331,187200.0
2005-04-12 13:10:00,17.01,17.02,17.01,17.02,79200.0,11.331,11.3377,11.331,11.3377,79200.0
2005-04-12 13:20:00,17.02,17.04,17.02,17.04,103600.0,11.3377,11.351,11.3377,11.351,103600.0
2005-04-12 13:30:00,17.04,17.04,17.03,17.04,142800.0,11.351,11.351,11.3443,11.351,142800.0
2005-04-12 13:40:00,17.04,17.05,17.01,17.01,110800.0,11.351,11.3577,11.331,11.331,110800.0
2005-04-12 13:50:00,17.01,17.04,17.0,17.01,190000.0,11.331,11.351,11.3243,11.331,190000.0
2005-04-12 14:00:00,17.01,17.1,17.0,17.1,223200.0,11.331,11.391,11.3243,11.391,223200.0
2005-04-12 14:10:00,17.1,17.2,17.1,17.19,216400.0,11.391,11.4576,11.391,11.4509,216400.0
2005-04-12 14:20:00,17.19,17.23,17.17,17.2,282000.0,11.4509,11.4776,11.4376,11.4576,282000.0
2005-04-12 14:30:00,17.21,17.22,17.2,17.22,65600.0,11.4642,11.4709,11.4576,11.4709,65600.0
2005-04-12 14:40:00,17.22,17.28,17.22,17.26,216800.0,11.4709,11.5109,11.4709,11.4975,216800.0
2005-04-12 14:50:00,17.25,17.29,17.24,17.28,90800.0,11.4909,11.5175,11.4842,11.5109,90800.0
2005-04-12 15:00:00,17.28,17.28,17.25,17.28,148000.0,11.5109,11.5109,11.4909,11.5109,148000.0
2005-04-12 15:10:00,17.28,17.29,17.26,17.29,112000.0,11.5109,11.5175,11.4975,11.5175,112000.0
2005-04-12 15:20:00,17.29,17.29,17.26,17.29,54000.0,11.5175,11.5175,11.4975,11.5175,54000.0
2005-04-12 15:30:00,17.3,17.33,17.29,17.33,91200.0,11.5242,11.5442,11.5175,11.5442,91200.0
2005-04-12 15:40:00,17.33,17.33,17.27,17.28,71600.0,11.5442,11.5442,11.5042,11.5109,71600.0
2005-04-12 15:50:00,17.28,17.31,17.28,17.28,400400.0,11.5109,11.5308,11.5109,11.5109,400400.0
2005-04-13 09:30:00,17.22,17.23,17.17,17.18,97600.0,11.4709,11.4776,11.4376,11.4442,97600.0
2005-04-13 09:40:00,17.18,17.24,17.14,17.2,71200.0,11.4442,11.4842,11.4176,11.4576,71200.0
2005-04-13 09:50:00,17.2,17.21,17.1,17.2,56400.0,11.4576,11.4642,11.391,11.4576,56400.0
2005-04-13 10:00:00,17.2,17.2,17.12,17.17,46800.0,11.4576,11.4576,11.4043,11.4376,46800.0
2005-04-13 10:10:00,17.17,17.18,17.13,17.15,34000.0,11.4376,11.4442,11.4109,11.4243,34000.0
2005-04-13 10:20:00,17.16,17.18,17.13,17.14,59200.0,11.4309,11.4442,11.4109,11.4176,59200.0
2005-04-13 10:30:00,17.14,17.23,17.14,17.19,206800.0,11.4176,11.4776,11.4176,11.4509,206800.0
2005-04-13 10:40:00,17.18,17.18,17.14,17.14,99200.0,11.4442,11.4442,11.4176,11.4176,99200.0
2005-04-13 10:50:00,17.16,17.16,17.12,17.15,108000.0,11.4309,11.4309,11.4043,11.4243,108000.0
2005-04-13 11:00:00,17.15,17.15,17.11,17.12,95600.0,11.4243,11.4243,11.3976,11.4043,95600.0
2005-04-13 11:10:00,17.12,17.18,17.11,17.14,84400.0,11.4043,11.4442,11.3976,11.4176,84400.0
2005-04-13 11:20:00,17.14,17.15,17.09,17.15,91200.0,11.4176,11.4243,11.3843,11.4243,91200.0
2005-04-13 11:30:00,17.15,17.2,17.15,17.18,58400.0,11.4243,11.4576,11.4243,11.4442,58400.0
2005-04-13 11:40:00,17.19,17.2,17.16,17.17,48400.0,11.4509,11.4576,11.4309,11.4376,48400.0
2005-04-13 11:50:00,17.17,17.17,17.13,17.13,25200.0,11.4376,11.4376,11.4109,11.4109,25200.0
2005-04-13 12:00:00,17.14,17.14,17.1,17.1,50800.0,11.4176,11.4176,11.391,11.391,50800.0
2005-04-13 12:10:00,17.1,17.1,17.09,17.09,20800.0,11.391,11.391,11.3843,11.3843,20800.0
2005-04-13 12:20:00,17.09,17.12,17.08,17.1,124800.0,11.3843,11.4043,11.3776,11.391,124800.0
2005-04-13 12:30:00,17.09,17.1,17.08,17.09,60400.0,11.3843,11.391,11.3776,11.3843,60400.0
2005-04-13 12:40:00,17.09,17.09,17.06,17.08,72800.0,11.3843,11.3843,11.3643,11.3776,72800.0
2005-04-13 12:50:00,17.08,17.08,17.08,17.08,85600.0,11.3776,11.3776,11.3776,11.3776,85600.0
2005-04-13 13:00:00,17.07,17.07,17.0,17.0,122800.0,11.371,11.371,11.3243,11.3243,122800.0
2005-04-13 13:10:00,17.0,17.0,16.98,16.99,119200.0,11.3243,11.3243,11.311,11.3177,119200.0
2005-04-13 13:20:00,16.99,17.03,16.99,17.03,188400.0,11.3177,11.3443,11.3177,11.3443,188400.0
2005-04-13 13:30:00,17.02,17.03,17.01,17.02,103200.0,11.3377,11.3443,11.331,11.3377,103200.0
2005-04-13 13:40:00,17.03,17.03,16.97,16.97,146000.0,11.3443,11.3443,11.3044,11.3044,146000.0
2005-04-13 13:50:00,16.97,16.98,16.94,16.95,315200.0,11.3044,11.311,11.2844,11.291,315200.0
2005-04-13 14:00:00,16.95,16.96,16.94,16.96,304800.0,11.291,11.2977,11.2844,11.2977,304800.0
2005-04-13 14:10:00,16.96,16.96,16.93,16.94,130000.0,11.2977,11.2977,11.2777,11.2844,130000.0
2005-04-13 14:20:00,16.94,16.96,16.93,16.93,257200.0,11.2844,11.2977,11.2777,11.2777,257200.0
2005-04-13 14:30:00,16.93,16.96,16.93,16.95,67600.0,11.2777,11.2977,11.2777,11.291,67600.0
2005-04-13 14:40:00,16.95,16.96,16.93,16.93,93600.0,11.291,11.2977,11.2777,11.2777,93600.0
2005-04-13 14:50:00,16.93,16.95,16.86,16.9,193600.0,11.2777,11.291,11.2311,11.2577,193600.0
2005-04-13 15:00:00,16.91,16.91,16.88,16.89,136400.0,11.2644,11.2644,11.2444,11.2511,136400.0
2005-04-13 15:10:00,16.89,16.93,16.87,16.88,217200.0,11.2511,11.2777,11.2377,11.2444,217200.0
2005-04-13 15:20:00,16.88,16.88,16.85,16.86,194400.0,11.2444,11.2444,11.2244,11.2311,194400.0
2005-04-13 15:30:00,16.86,16.86,16.83,16.83,180400.0,11.2311,11.2311,11.2111,11.2111,180400.0
2005-04-13 15:40:00,16.83,16.9,16.83,16.84,244800.0,11.2111,11.2577,11.2111,11.2178,244800.0
2005-04-13 15:50:00,16.84,16.88,16.84,16.88,205200.0,11.2178,11.2444,11.2178,11.2444,205200.0
2005-04-14 09:30:00,16.85,16.85,16.66,16.67,432400.0,11.2244,11.2244,11.0979,11.1045,432400.0
2005-04-14 09:40:00,16.66,16.67,16.56,16.56,406400.0,11.0979,11.1045,11.0312,11.0312,406400.0
2005-04-14 09:50:00,16.56,16.56,16.5,16.52,517600.0,11.0312,11.0312,10.9913,11.0046,517600.0
2005-04-14 10:00:00,16.52,16.52,16.4,16.4,317200.0,11.0046,11.0046,10.9247,10.9247,317200.0
2005-04-14 10:10:00,16.4,16.4,16.23,16.27,746000.0,10.9247,10.9247,10.8114,10.8381,746000.0
2005-04-14 10:20:00,16.27,16.3,16.22,16.22,332000.0,10.8381,10.858,10.8048,10.8048,332000.0
2005-04-14 10:30:00,16.22,16.22,16.17,16.18,471200.0,10.8048,10.8048,10.7714,10.7781,471200.0
2005-04-14 10:40:00,16.18,16.25,16.17,16.18,372000.0,10.7781,10.8247,10.7714,10.7781,372000.0
2005-04-14 10:50:00,16.18,16.28,16.18,16.26,458800.0,10.7781,10.8447,10.7781,10.8314,458800.0
2005-04-14 11:00:00,16.25,16.25,16.21,16.24,344400.0,10.8247,10.8247,10.7981,10.8181,344400.0
2005-04-14 11:10:00,16.25,16.38,16.24,16.38,370000.0,10.8247,10.9113,10.8181,10.9113,370000.0
2005-04-14 11:20:00,16.38,16.39,16.32,16.32,290800.0,10.9113,10.918,10.8714,10.8714,290800.0
2005-04-14 11:30:00,16.31,16.34,16.29,16.34,398800.0,10.8647,10.8847,10.8514,10.8847,398800.0
2005-04-14 11:40:00,16.33,16.34,16.31,16.34,172000.0,10.878,10.8847,10.8647,10.8847,172000.0
2005-04-14 11:50:00,16.34,16.34,16.27,16.27,146400.0,10.8847,10.8847,10.8381,10.8381,146400.0
2005-04-14 12:00:00,16.27,16.27,16.21,16.22,193600.0,10.8381,10.8381,10.7981,10.8048,193600.0
2005-04-14 12:10:00,16.22,16.25,16.22,16.23,134800.0,10.8048,10.8247,10.8048,10.8114,134800.0
2005-04-14 12:20:00,16.23,16.23,16.19,16.21,148800.0,10.8114,10.8114,10.7848,10.7981,148800.0
2005-04-14 12:30:00,16.21,16.24,16.19,16.21,136800.0,10.7981,10.8181,10.7848,10.7981,136800.0
2005-04-14 12:40:00,16.2,16.22,16.16,16.22,194000.0,10.7914,10.8048,10.7648,10.8048,194000.0
2005-04-14 12:50:00,16.22,16.22,16.14,16.16,106000.0,10.8048,10.8048,10.7515,10.7648,106000.0
2005-04-14 13:00:00,16.16,16.18,16.16,16.18,117200.0,10.7648,10.7781,10.7648,10.7781,117200.0
2005-04-14 13:10:00,16.18,16.18,16.16,16.16,272400.0,10.7781,10.7781,10.7648,10.7648,272400.0
2005-04-14 13:20:00,16.16,16.16,16.06,16.06,315600.0,10.7648,10.7648,10.6982,10.6982,315600.0
2005-04-14 13:30:00,16.07,16.14,16.07,16.14,409200.0,10.7048,10.7515,10.7048,10.7515,409200.0
2005-04-14 13:40:00,16.14,16.16,16.1,16.13,194400.0,10.7515,10.7648,10.7248,10.7448,194400.0
2005-04-14 13:50:00,16.14,16.25,16.14,16.24,289600.0,10.7515,10.8247,10.7515,10.8181,289600.0
2005-04-14 14:00:00,16.24,16.25,16.18,16.23,271200.0,10.8181,10.8247,10.7781,10.8114,271200.0
2005-04-14 14:10:00,16.23,16.33,16.22,16.31,302000.0,10.8114,10.878,10.8048,10.8647,302000.0
2005-04-14 14:20:00,16.31,16.31,16.25,16.28,248400.0,10.8647,10.8647,10.8247,10.8447,248400.0
2005-04-14 14:30:00,16.28,16.36,16.28,16.35,298400.0,10.8447,10.898,10.8447,10.8914,298400.0
2005-04-14 14:40:00,16.35,16.41,16.34,16.37,313600.0,10.8914,10.9313,10.8847,10.9047,313600.0
2005-04-14 14:50:00,16.37,16.37,16.34,16.34,190400.0,10.9047,10.9047,10.8847,10.8847,190400.0
2005-04-14 15:00:00,16.33,16.33,16.25,16.25,174400.0,10.878,10.878,10.8247,10.8247,174400.0
2005-04-14 15:10:00,16.25,16.27,16.23,16.24,288400.0,10.8247,10.8381,10.8114,10.8181,288400.0
2005-04-14 15:20:00,16.24,16.24,16.19,16.2,340400.0,10.8181,10.8181,10.7848,10.7914,340400.0
2005-04-14 15:30:00,16.2,16.2,16.17,16.19,348800.0,10.7914,10.7914,10.7714,10.7848,348800.0
2005-04-14 15:40:00,16.18,16.19,16.15,16.17,559600.0,10.7781,10.7848,10.7581,10.7714,559600.0
2005-04-14 15:50:00,16.17,16.18,16.15,16.17,488800.0,10.7714,10.7781,10.7581,10.7714,488800.0
2005-04-15 09:30:00,16.11,16.18,16.11,16.13,393200.0,10.7315,10.7781,10.7315,10.7448,393200.0
2005-04-15 09:40:00,16.12,16.13,16.03,16.05,220800.0,10.7381,10.7448,10.6782,10.6915,220800.0
2005-04-15 09:50:00,16.05,16.17,16.05,16.17,315200.0,10.6915,10.7714,10.6915,10.7714,315200.0
2005-04-15 10:00:00,16.15,16.23,16.15,16.21,363200.0,10.7581,10.8114,10.7581,10.7981,363200.0
2005-04-15 10:10:00,16.21,16.24,16.19,16.23,170000.0,10.7981,10.8181,10.7848,10.8114,170000.0
2005-04-15 10:20:00,16.22,16.23,16.17,16.2,214800.0,10.8048,10.8114,10.7714,10.7914,214800.0
2005-04-15 10:30:00,16.21,16.22,16.16,16.19,169600.0,10.7981,10.8048,10.7648,10.7848,169600.0
2005-04-15 10:40:00,16.19,16.2,16.15,16.15,143200.0,10.7848,10.7914,10.7581,10.7581,143200.0
2005-04-15 10:50:00,16.15,16.2,16.15,16.19,140400.0,10.7581,10.7914,10.7581,10.7848,140400.0
2005-04-15 11:00:00,16.19,16.2,16.14,16.15,342800.0,10.7848,10.7914,10.7515,10.7581,342800.0
2005-04-15 11:10:00,16.16,16.18,16.13,16.18,85600.0,10.7648,10.7781,10.7448,10.7781,85600.0
2005-04-15 11:20:00,16.18,16.2,16.13,16.13,59200.0,10.7781,10.7914,10.7448,10.7448,59200.0
2005-04-15 11:30:00,16.12,16.16,16.12,16.12,89200.0,10.7381,10.7648,10.7381,10.7381,89200.0
2005-04-15 11:40:00,16.12,16.14,16.1,16.1,56400.0,10.7381,10.7515,10.7248,10.7248,56400.0
2005-04-15 11:50:00,16.1,16.1,16.06,16.06,106400.0,10.7248,10.7248,10.6982,10.6982,106400.0
2005-04-15 12:00:00,16.06,16.07,15.94,15.97,516800.0,10.6982,10.7048,10.6182,10.6382,516800.0
2005-04-15 12:10:00,15.97,15.97,15.94,15.95,160400.0,10.6382,10.6382,10.6182,10.6249,160400.0
2005-04-15 12:20:00,15.95,15.95,15.91,15.93,194800.0,10.6249,10.6249,10.5983,10.6116,194800.0
2005-04-15 12:30:00,15.93,15.95,15.93,15.95,72800.0,10.6116,10.6249,10.6116,10.6249,72800.0
2005-04-15 12:40:00,15.95,15.96,15.92,15.92,108800.0,10.6249,10.6316,10.6049,10.6049,108800.0
2005-04-15 12:50:00,15.92,15.92,15.74,15.77,250000.0,10.6049,10.6049,10.485,10.505,250000.0
2005-04-15 13:00:00,15.76,15.85,15.76,15.83,359200.0,10.4983,10.5583,10.4983,10.545,359200.0
2005-04-15 13:10:00,15.83,15.88,15.82,15.87,173600.0,10.545,10.5783,10.5383,10.5716,173600.0
2005-04-15 13:20:00,15.87,15.89,15.84,15.88,156800.0,10.5716,10.5849,10.5516,10.5783,156800.0
2005-04-15 13:30:00,15.88,15.9,15.86,15.86,119200.0,10.5783,10.5916,10.5649,10.5649,119200.0
2005-04-15 13:40:00,15.87,15.88,15.78,15.78,83200.0,10.5716,10.5783,10.5117,10.5117,83200.0
2005-04-15 13:50:00,15.78,15.78,15.74,15.76,242000.0,10.5117,10.5117,10.485,10.4983,242000.0
2005-04-15 14:00:00,15.75,15.81,15.75,15.81,171200.0,10.4917,10.5316,10.4917,10.5316,171200.0
2005-04-15 14:10:00,15.81,15.89,15.81,15.89,105200.0,10.5316,10.5849,10.5316,10.5849,105200.0
2005-04-15 14:20:00,15.88,15.9,15.83,15.83,104000.0,10.5783,10.5916,10.545,10.545,104000.0
2005-04-15 14:30:00,15.83,15.86,15.83,15.84,109600.0,10.545,10.5649,10.545,10.5516,109600.0
2005-04-15 14:40:00,15.84,15.86,15.82,15.84,127200.0,10.5516,10.5649,10.5383,10.5516,127200.0
2005-04-15 14:50:00,15.84,15.85,15.81,15.81,116000.0,10.5516,10.5583,10.5316,10.5316,116000.0
2005-04-15 15:00:00,15.81,15.85,15.81,15.81,184400.0,10.5316,10.5583,10.5316,10.5316,184400.0
2005-04-15 15:10:00,15.81,15.83,15.79,15.8,117600.0,10.5316,10.545,10.5183,10.525,117600.0
2005-04-15 15:20:00,15.8,15.81,15.77,15.8,213200.0,10.525,10.5316,10.505,10.525,213200.0
2005-04-15 15:30:00,15.8,15.83,15.79,15.79,240400.0,10.525,10.545,10.5183,10.5183,240400.0
2005-04-15 15:40:00,15.79,15.79,15.71,15.71,407600.0,10.5183,10.5183,10.465,10.465,407600.0
2005-04-15 15:50:00,15.72,15.75,15.7,15.72,410000.0,10.4717,10.4917,10.4584,10.4717,410000.0
2005-04-18 09:30:00,15.79,15.85,15.75,15.75,177600.0,10.5183,10.5583,10.4917,10.4917,177600.0
2005-04-18 09:40:00,15.76,15.78,15.69,15.77,190800.0,10.4983,10.5117,10.4517,10.505,190800.0
2005-04-18 09:50:00,15.78,15.78,15.73,15.78,311600.0,10.5117,10.5117,10.4783,10.5117,311600.0
2005-04-18 10:00:00,15.78,15.92,15.77,15.91,179200.0,10.5117,10.6049,10.505,10.5983,179200.0
2005-04-18 10:10:00,15.92,15.95,15.88,15.91,209600.0,10.6049,10.6249,10.5783,10.5983,209600.0
2005-04-18 10:20:00,15.91,15.93,15.85,15.85,91600.0,10.5983,10.6116,10.5583,10.5583,91600.0
2005-04-18 10:30:00,15.86,15.9,15.84,15.9,94000.0,10.5649,10.5916,10.5516,10.5916,94000.0
2005-04-18 10:40:00,15.9,15.9,15.83,15.84,140800.0,10.5916,10.5916,10.545,10.5516,140800.0
2005-04-18 10:50:00,15.84,15.9,15.83,15.89,74000.0,10.5516,10.5916,10.545,10.5849,74000.0
2005-04-18 11:00:00,15.89,15.93,15.85,15.87,96400.0,10.5849,10.6116,10.5583,10.5716,96400.0
2005-04-18 11:10:00,15.87,15.89,15.84,15.85,71200.0,10.5716,10.5849,10.5516,10.5583,71200.0
2005-04-18 11:20:00,15.84,15.85,15.8,15.81,107600.0,10.5516,10.5583,10.525,10.5316,107600.0
2005-04-18 11:30:00,15.81,15.81,15.75,15.75,79600.0,10.5316,10.5316,10.4917,10.4917,79600.0
2005-04-18 11:40:00,15.75,15.76,15.67,15.67,123200.0,10.4917,10.4983,10.4384,10.4384,123200.0
2005-04-18 11:50:00,15.67,15.69,15.65,15.67,137200.0,10.4384,10.4517,10.4251,10.4384,137200.0
2005-04-18 12:00:00,15.67,15.74,15.67,15.74,61200.0,10.4384,10.485,10.4384,10.485,61200.0
2005-04-18 12:10:00,15.74,15.79,15.74,15.75,89200.0,10.485,10.5183,10.485,10.4917,89200.0
2005-04-18 12:20:00,15.74,15.76,15.7,15.73,128400.0,10.485,10.4983,10.4584,10.4783,128400.0
2005-04-18 12:30:00,15.73,15.76,15.72,15.76,125600.0,10.4783,10.4983,10.4717,10.4983,125600.0
2005-04-18 12:40:00,15.75,15.78,15.72,15.72,188000.0,10.4917,10.5117,10.4717,10.4717,188000.0
2005-04-18 12:50:00,15.73,15.84,15.72,15.81,122800.0,10.4783,10.5516,10.4717,10.5316,122800.0
2005-04-18 13:00:00,15.81,15.82,15.8,15.81,76400.0,10.5316,10.5383,10.525,10.5316,76400.0
2005-04-18 13:10:00,15.8,15.8,15.74,15.75,52800.0,10.525,10.525,10.485,10.4917,52800.0
2005-04-18 13:20:00,15.75,15.77,15.74,15.76,53600.0,10.4917,10.505,10.485,10.4983,53600.0
2005-04-18 13:30:00,15.76,15.77,15.73,15.74,67200.0,10.4983,10.505,10.4783,10.485,67200.0
2005-04-18 13:40:00,15.74,15.75,15.71,15.74,57200.0,10.485,10.4917,10.465,10.485,57200.0
2005-04-18 13:50:00,15.74,15.79,15.74,15.77,62800.0,10.485,10.5183,10.485,10.505,62800.0
2005-04-18 14:00:00,15.77,15.84,15.75,15.83,206400.0,10.505,10.5516,10.4917,10.545,206400.0
2005-04-18 14:10:00,15.82,15.82,15.76,15.76,104800.0,10.5383,10.5383,10.4983,10.4983,104800.0
2005-04-18 14:20:00,15.76,15.8,15.75,15.76,92000.0,10.4983,10.525,10.4917,10.4983,92000.0
2005-04-18 14:30:00,15.77,15.77,15.74,15.74,94400.0,10.505,10.505,10.485,10.485,94400.0
2005-04-18 14:40:00,15.74,15.77,15.73,15.77,158800.0,10.485,10.505,10.4783,10.505,158800.0
2005-04-18 14:50:00,15.77,15.79,15.77,15.78,86000.0,10.505,10.5183,10.505,10.5117,86000.0
2005-04-18 15:00:00,15.79,15.8,15.77,15.78,85600.0,10.5183,10.525,10.505,10.5117,85600.0
2005-04-18 15:10:00,15.78,15.8,15.77,15.79,248400.0,10.5117,10.525,10.505,10.5183,248400.0
2005-04-18 15:20:00,15.79,15.85,15.79,15.85,168800.0,10.5183,10.5583,10.5183,10.5583,168800.0
2005-04-18 15:30:00,15.85,15.88,15.81,15.81,202800.0,10.5583,10.5783,10.5316,10.5316,202800.0
2005-04-18 15:40:00,15.81,15.81,15.75,15.76,271200.0,10.5316,10.5316,10.4917,10.4983,271200.0
2005-04-18 15:50:00,15.76,15.77,15.72,15.75,289200.0,10.4983,10.505,10.4717,10.4917,289200.0
2005-04-19 09:30:00,15.85,15.95,15.84,15.95,151600.0,10.5583,10.6249,10.5516,10.6249,151600.0
2005-04-19 09:40:00,15.95,15.95,15.86,15.9,292400.0,10.6249,10.6249,10.5649,10.5916,292400.0
2005-04-19 09:50:00,15.9,16.0,15.9,15.98,153200.0,10.5916,10.6582,10.5916,10.6449,153200.0
2005-04-19 10:00:00,15.99,16.0,15.96,15.97,112000.0,10.6515,10.6582,10.6316,10.6382,112000.0
2005-04-19 10:10:00,15.97,15.99,15.94,15.98,136400.0,10.6382,10.6515,10.6182,10.6449,136400.0
2005-04-19 10:20:00,15.98,16.02,15.98,16.0,184800.0,10.6449,10.6715,10.6449,10.6582,184800.0
2005-04-19 10:30:00,16.0,16.0,15.94,15.95,128400.0,10.6582,10.6582,10.6182,10.6249,128400.0
2005-04-19 10:40:00,15.95,15.96,15.93,15.96,113600.0,10.6249,10.6316,10.6116,10.6316,113600.0
2005-04-19 10:50:00,15.95,15.96,15.94,15.95,84000.0,10.6249,10.6316,10.6182,10.6249,84000.0
2005-04-19 11:00:00,15.95,15.97,15.95,15.97,142800.0,10.6249,10.6382,10.6249,10.6382,142800.0
2005-04-19 11:10:00,15.97,15.99,15.97,15.99,197600.0,10.6382,10.6515,10.6382,10.6515,197600.0
2005-04-19 11:20:00,15.99,16.01,15.99,16.01,138400.0,10.6515,10.6649,10.6515,10.6649,138400.0
2005-04-19 11:30:00,16.01,16.06,16.0,16.02,164800.0,10.6649,10.6982,10.6582,10.6715,164800.0
2005-04-19 11:40:00,16.02,16.05,16.02,16.05,119600.0,10.6715,10.6915,10.6715,10.6915,119600.0
2005-04-19 11:50:00,16.05,16.08,16.03,16.06,162000.0,10.6915,10.7115,10.6782,10.6982,162000.0
2005-04-19 12:00:00,16.06,16.07,16.06,16.07,114400.0,10.6982,10.7048,10.6982,10.7048,114400.0
2005-04-19 12:10:00,16.07,16.09,16.06,16.06,120400.0,10.7048,10.7182,10.6982,10.6982,120400.0
2005-04-19 12:20:00,16.06,16.08,16.02,16.04,103200.0,10.6982,10.7115,10.6715,10.6849,103200.0
2005-04-19 12:30:00,16.03,16.05,16.02,16.02,97200.0,10.6782,10.6915,10.6715,10.6715,97200.0
2005-04-19 12:40:00,16.02,16.05,16.01,16.05,101200.0,10.6715,10.6915,10.6649,10.6915,101200.0
2005-04-19 12:50:00,16.04,16.04,15.97,15.97,93600.0,10.6849,10.6849,10.6382,10.6382,93600.0
2005-04-19 13:00:00,15.98,16.02,15.98,16.0,74000.0,10.6449,10.6715,10.6449,10.6582,74000.0
2005-04-19 13:10:00,16.0,16.02,15.96,15.97,126400.0,10.6582,10.6715,10.6316,10.6382,126400.0
2005-04-19 13:20:00,15.97,15.99,15.97,15.99,63600.0,10.6382,10.6515,10.6382,10.6515,63600.0
2005-04-19 13:30:00,15.99,16.03,15.99,15.99,70000.0,10.6515,10.6782,10.6515,10.6515,70000.0
2005-04-19 13:40:00,15.99,16.01,15.99,16.01,72400.0,10.6515,10.6649,10.6515,10.6649,72400.0
2005-04-19 13:50:00,16.01,16.04,16.01,16.02,140800.0,10.6649,10.6849,10.6649,10.6715,140800.0
2005-04-19 14:00:00,16.03,16.08,16.03,16.08,232000.0,10.6782,10.7115,10.6782,10.7115,232000.0
2005-04-19 14:10:00,16.08,16.08,16.05,16.06,85200.0,10.7115,10.7115,10.6915,10.6982,85200.0
2005-04-19 14:20:00,16.06,16.08,16.04,16.05,113600.0,10.6982,10.7115,10.6849,10.6915,113600.0
2005-04-19 14:30:00,16.05,16.07,16.01,16.01,90400.0,10.6915,10.7048,10.6649,10.6649,90400.0
2005-04-19 14:40:00,16.01,16.03,15.98,16.03,85200.0,10.6649,10.6782,10.6449,10.6782,85200.0
2005-04-19 14:50:00,16.02,16.03,15.97,16.02,154800.0,10.6715,10.6782,10.6382,10.6715,154800.0
2005-04-19 15:00:00,16.01,16.02,15.99,15.99,117600.0,10.6649,10.6715,10.6515,10.6515,117600.0
2005-04-19 15:10:00,15.99,16.0,15.98,15.99,101600.0,10.6515,10.6582,10.6449,10.6515,101600.0
2005-04-19 15:20:00,15.99,16.02,15.96,16.0,173200.0,10.6515,10.6715,10.6316,10.6582,173200.0
2005-04-19 15:30:00,16.0,16.01,15.98,15.99,125200.0,10.6582,10.6649,10.6449,10.6515,125200.0
2005-04-19 15:40:00,15.99,16.01,15.97,16.0,136400.0,10.6515,10.6649,10.6382,10.6582,136400.0
2005-04-19 15:50:00,16.0,16.0,15.97,16.0,198400.0,10.6582,10.6582,10.6382,10.6582,198400.0
2005-04-20 09:30:00,16.0,16.02,15.95,15.95,294800.0,10.6582,10.6715,10.6249,10.6249,294800.0
2005-04-20 09:40:00,15.94,15.94,15.82,15.92,117200.0,10.6182,10.6182,10.5383,10.6049,117200.0
2005-04-20 09:50:00,15.93,15.95,15.85,15.86,78000.0,10.6116,10.6249,10.5583,10.5649,78000.0
2005-04-20 10:00:00,15.86,15.94,15.86,15.94,61600.0,10.5649,10.6182,10.5649,10.6182,61600.0
2005-04-20 10:10:00,15.94,15.95,15.89,15.95,89600.0,10.6182,10.6249,10.5849,10.6249,89600.0
2005-04-20 10:20:00,15.95,15.95,15.89,15.95,69200.0,10.6249,10.6249,10.5849,10.6249,69200.0
2005-04-20 10:30:00,15.95,15.95,15.86,15.92,114800.0,10.6249,10.6249,10.5649,10.6049,114800.0
2005-04-20 10:40:00,15.91,15.94,15.88,15.9,142800.0,10.5983,10.6182,10.5783,10.5916,142800.0
2005-04-20 10:50:00,15.9,15.97,15.9,15.97,103200.0,10.5916,10.6382,10.5916,10.6382,103200.0
2005-04-20 11:00:00,15.97,16.02,15.96,16.0,133200.0,10.6382,10.6715,10.6316,10.6582,133200.0
2005-04-20 11:10:00,16.0,16.0,15.95,15.97,58000.0,10.6582,10.6582,10.6249,10.6382,58000.0
2005-04-20 11:20:00,15.98,16.0,15.96,15.98,92400.0,10.6449,10.6582,10.6316,10.6449,92400.0
2005-04-20 11:30:00,15.96,15.99,15.96,15.97,72800.0,10.6316,10.6515,10.6316,10.6382,72800.0
2005-04-20 11:40:00,15.97,16.0,15.95,15.99,75200.0,10.6382,10.6582,10.6249,10.6515,75200.0
2005-04-20 11:50:00,15.99,16.04,15.99,16.03,78400.0,10.6515,10.6849,10.6515,10.6782,78400.0
2005-04-20 12:00:00,16.03,16.03,15.97,16.01,52400.0,10.6782,10.6782,10.6382,10.6649,52400.0
2005-04-20 12:10:00,16.0,16.0,15.95,15.95,70400.0,10.6582,10.6582,10.6249,10.6249,70400.0
2005-04-20 12:20:00,15.95,16.0,15.92,15.92,74400.0,10.6249,10.6582,10.6049,10.6049,74400.0
2005-04-20 12:30:00,15.93,15.95,15.91,15.92,58400.0,10.6116,10.6249,10.5983,10.6049,58400.0
2005-04-20 12:40:00,15.92,15.95,15.91,15.92,52400.0,10.6049,10.6249,10.5983,10.6049,52400.0
2005-04-20 12:50:00,15.92,15.92,15.87,15.87,46800.0,10.6049,10.6049,10.5716,10.5716,46800.0
2005-04-20 13:00:00,15.88,15.92,15.88,15.9,42800.0,10.5783,10.6049,10.5783,10.5916,42800.0
2005-04-20 13:10:00,15.89,15.91,15.87,15.9,34800.0,10.5849,10.5983,10.5716,10.5916,34800.0
2005-04-20 13:20:00,15.91,15.92,15.88,15.88,36000.0,10.5983,10.6049,10.5783,10.5783,36000.0
2005-04-20 13:30:00,15.88,15.89,15.84,15.89,35600.0,10.5783,10.5849,10.5516,10.5849,35600.0
2005-04-20 13:40:00,15.89,15.94,15.88,15.94,49600.0,10.5849,10.6182,10.5783,10.6182,49600.0
2005-04-20 13:50:00,15.93,15.94,15.93,15.93,34800.0,10.6116,10.6182,10.6116,10.6116,34800.0
2005-04-20 14:00:00,15.93,15.94,15.85,15.86,104400.0,10.6116,10.6182,10.5583,10.5649,104400.0
2005-04-20 14:10:00,15.85,15.87,15.84,15.85,97600.0,10.5583,10.5716,10.5516,10.5583,97600.0
2005-04-20 14:20:00,15.85,15.85,15.81,15.82,49200.0,10.5583,10.5583,10.5316,10.5383,49200.0
2005-04-20 14:30:00,15.82,15.85,15.79,15.84,60400.0,10.5383,10.5583,10.5183,10.5516,60400.0
2005-04-20 14:40:00,15.84,15.88,15.84,15.88,43200.0,10.5516,10.5783,10.5516,10.5783,43200.0
2005-04-20 14:50:00,15.88,15.91,15.88,15.91,51600.0,10.5783,10.5983,10.5783,10.5983,51600.0
2005-04-20 15:00:00,15.91,15.94,15.91,15.92,129600.0,10.5983,10.6182,10.5983,10.6049,129600.0
2005-04-20 15:10:00,15.92,15.92,15.81,15.85,267600.0,10.6049,10.6049,10.5316,10.5583,267600.0
2005-04-20 15:20:00,15.86,15.86,15.82,15.84,78800.0,10.5649,10.5649,10.5383,10.5516,78800.0
2005-04-20 15:30:00,15.84,15.85,15.81,15.81,71600.0,10.5516,10.5583,10.5316,10.5316,71600.0
2005-04-20 15:40:00,15.81,15.84,15.8,15.84,187600.0,10.5316,10.5516,10.525,10.5516,187600.0
2005-04-20 15:50:00,15.84,15.85,15.81,15.81,111200.0,10.5516,10.5583,10.5316,10.5316,111200.0
2005-04-21 09:30:00,16.04,16.16,16.04,16.08,192400.0,10.6849,10.7648,10.6849,10.7115,192400.0
2005-04-21 09:40:00,16.08,16.08,15.9,15.9,250000.0,10.7115,10.7115,10.5916,10.5916,250000.0
2005-04-21 09:50:00,15.9,16.1,15.88,16.09,168800.0,10.5916,10.7248,10.5783,10.7182,168800.0
2005-04-21 10:00:00,16.09,16.09,15.97,16.04,133200.0,10.7182,10.7182,10.6382,10.6849,133200.0
2005-04-21 10:10:00,16.04,16.12,16.01,16.01,152800.0,10.6849,10.7381,10.6649,10.6649,152800.0
2005-04-21 10:20:00,16.04,16.04,15.95,15.99,126000.0,10.6849,10.6849,10.6249,10.6515,126000.0
2005-04-21 10:30:00,15.99,16.05,15.99,16.0,73200.0,10.6515,10.6915,10.6515,10.6582,73200.0
2005-04-21 10:40:00,15.99,15.99,15.94,15.97,96400.0,10.6515,10.6515,10.6182,10.6382,96400.0
2005-04-21 10:50:00,15.97,16.06,15.97,16.02,106000.0,10.6382,10.6982,10.6382,10.6715,106000.0
2005-04-21 11:00:00,16.02,16.02,15.97,15.99,40800.0,10.6715,10.6715,10.6382,10.6515,40800.0
2005-04-21 11:10:00,15.99,16.05,15.97,16.04,72400.0,10.6515,10.6915,10.6382,10.6849,72400.0
2005-04-21 11:20:00,16.04,16.05,15.98,16.03,80400.0,10.6849,10.6915,10.6449,10.6782,80400.0
2005-04-21 11:30:00,16.03,16.04,16.02,16.03,51200.0,10.6782,10.6849,10.6715,10.6782,51200.0
2005-04-21 11:40:00,16.03,16.06,16.02,16.06,80800.0,10.6782,10.6982,10.6715,10.6982,80800.0
2005-04-21 11:50:00,16.06,16.07,16.03,16.06,124400.0,10.6982,10.7048,10.6782,10.6982,124400.0
2005-04-21 12:00:00,16.08,16.16,16.07,16.15,172800.0,10.7115,10.7648,10.7048,10.7581,172800.0
2005-04-21 12:10:00,16.15,16.24,16.15,16.22,148000.0,10.7581,10.8181,10.7581,10.8048,148000.0
2005-04-21 12:20:00,16.22,16.22,16.16,16.21,156400.0,10.8048,10.8048,10.7648,10.7981,156400.0
2005-04-21 12:30:00,16.21,16.21,16.18,16.18,73200.0,10.7981,10.7981,10.7781,10.7781,73200.0
2005-04-21 12:40:00,16.18,16.19,16.14,16.16,79600.0,10.7781,10.7848,10.7515,10.7648,79600.0
2005-04-21 12:50:00,16.16,16.16,16.11,16.12,58000.0,10.7648,10.7648,10.7315,10.7381,58000.0
2005-04-21 13:00:00,16.12,16.15,16.11,16.14,65200.0,10.7381,10.7581,10.7315,10.7515,65200.0
2005-04-21 13:10:00,16.14,16.18,16.14,16.18,94400.0,10.7515,10.7781,10.7515,10.7781,94400.0
2005-04-21 13:20:00,16.18,16.18,16.15,16.16,68000.0,10.7781,10.7781,10.7581,10.7648,68000.0
2005-04-21 13:30:00,16.16,16.16,16.13,16.16,74000.0,10.7648,10.7648,10.7448,10.7648,74000.0
2005-04-21 13:40:00,16.16,16.19,16.15,16.19,109200.0,10.7648,10.7848,10.7581,10.7848,109200.0
2005-04-21 13:50:00,16.19,16.19,16.16,16.16,48800.0,10.7848,10.7848,10.7648,10.7648,48800.0
2005-04-21 14:00:00,16.15,16.18,16.14,16.17,52400.0,10.7581,10.7781,10.7515,10.7714,52400.0
2005-04-21 14:10:00,16.19,16.25,16.18,16.2,195200.0,10.7848,10.8247,10.7781,10.7914,195200.0
2005-04-21 14:20:00,16.19,16.23,16.17,16.21,105200.0,10.7848,10.8114,10.7714,10.7981,105200.0
2005-04-21 14:30:00,16.21,16.22,16.17,16.18,55200.0,10.7981,10.8048,10.7714,10.7781,55200.0
2005-04-21 14:40:00,16.19,16.21,16.17,16.21,82800.0,10.7848,10.7981,10.7714,10.7981,82800.0
2005-04-21 14:50:00,16.21,16.26,16.21,16.25,100800.0,10.7981,10.8314,10.7981,10.8247,100800.0
2005-04-21 15:00:00,16.25,16.25,16.22,16.22,106400.0,10.8247,10.8247,10.8048,10.8048,106400.0
2005-04-21 15:10:00,16.22,16.25,16.22,16.25,256800.0,10.8048,10.8247,10.8048,10.8247,256800.0
2005-04-21 15:20:00,16.26,16.27,16.25,16.27,65600.0,10.8314,10.8381,10.8247,10.8381,65600.0
2005-04-21 15:30:00,16.27,16.35,16.25,16.31,242000.0,10.8381,10.8914,10.8247,10.8647,242000.0
2005-04-21 15:40:00,16.31,16.34,16.29,16.33,512800.0,10.8647,10.8847,10.8514,10.878,512800.0
2005-04-21 15:50:00,16.33,16.34,16.31,16.33,436400.0,10.878,10.8847,10.8647,10.878,436400.0
2005-04-22 09:30:00,16.33,16.35,16.24,16.26,190000.0,10.878,10.8914,10.8181,10.8314,190000.0
2005-04-22 09:40:00,16.25,16.4,16.25,16.39,229200.0,10.8247,10.9247,10.8247,10.918,229200.0
2005-04-22 09:50:00,16.38,16.44,16.37,16.41,224000.0,10.9113,10.9513,10.9047,10.9313,224000.0
2005-04-22 10:00:00,16.42,16.52,16.41,16.5,284000.0,10.938,11.0046,10.9313,10.9913,284000.0
2005-04-22 10:10:00,16.5,16.56,16.5,16.53,260400.0,10.9913,11.0312,10.9913,11.0113,260400.0
2005-04-22 10:20:00,16.53,16.57,16.5,16.51,285600.0,11.0113,11.0379,10.9913,10.9979,285600.0
2005-04-22 10:30:00,16.53,16.53,16.43,16.43,272000.0,11.0113,11.0113,10.9446,10.9446,272000.0
2005-04-22 10:40:00,16.43,16.43,16.31,16.32,159200.0,10.9446,10.9446,10.8647,10.8714,159200.0
2005-04-22 10:50:00,16.32,16.34,16.3,16.31,206000.0,10.8714,10.8847,10.858,10.8647,206000.0
2005-04-22 11:00:00,16.3,16.3,16.26,16.27,142000.0,10.858,10.858,10.8314,10.8381,142000.0
2005-04-22 11:10:00,16.25,16.35,16.25,16.34,178800.0,10.8247,10.8914,10.8247,10.8847,178800.0
2005-04-22 11:20:00,16.34,16.35,16.32,16.34,59200.0,10.8847,10.8914,10.8714,10.8847,59200.0
2005-04-22 11:30:00,16.33,16.33,16.27,16.27,66000.0,10.878,10.878,10.8381,10.8381,66000.0
2005-04-22 11:40:00,16.27,16.27,16.25,16.27,48400.0,10.8381,10.8381,10.8247,10.8381,48400.0
2005-04-22 11:50:00,16.27,16.34,16.27,16.3,95600.0,10.8381,10.8847,10.8381,10.858,95600.0
2005-04-22 12:00:00,16.3,16.33,16.3,16.3,65600.0,10.858,10.878,10.858,10.858,65600.0
2005-04-22 12:10:00,16.3,16.3,16.29,16.29,10000.0,10.858,10.858,10.8514,10.8514,10000.0
2005-04-22 12:20:00,16.29,16.3,16.29,16.29,230400.0,10.8514,10.858,10.8514,10.8514,230400.0
2005-04-22 12:30:00,16.28,16.31,16.28,16.31,54000.0,10.8447,10.8647,10.8447,10.8647,54000.0
2005-04-22 12:40:00,16.3,16.39,16.3,16.35,86000.0,10.858,10.918,10.858,10.8914,86000.0
2005-04-22 12:50:00,16.35,16.35,16.29,16.29,76000.0,10.8914,10.8914,10.8514,10.8514,76000.0
2005-04-22 13:00:00,16.3,16.3,16.29,16.29,31600.0,10.858,10.858,10.8514,10.8514,31600.0
2005-04-22 13:10:00,16.3,16.31,16.29,16.31,52800.0,10.858,10.8647,10.8514,10.8647,52800.0
2005-04-22 13:20:00,16.32,16.33,16.32,16.33,48800.0,10.8714,10.878,10.8714,10.878,48800.0
2005-04-22 13:30:00,16.33,16.34,16.32,16.33,64000.0,10.878,10.8847,10.8714,10.878,64000.0
2005-04-22 13:40:00,16.33,16.33,16.31,16.32,48000.0,10.878,10.878,10.8647,10.8714,48000.0
2005-04-22 13:50:00,16.31,16.35,16.31,16.34,77200.0,10.8647,10.8914,10.8647,10.8847,77200.0
2005-04-22 14:00:00,16.33,16.34,16.32,16.33,71200.0,10.878,10.8847,10.8714,10.878,71200.0
2005-04-22 14:10:00,16.33,16.33,16.3,16.31,102800.0,10.878,10.878,10.858,10.8647,102800.0
2005-04-22 14:20:00,16.31,16.31,16.25,16.31,80800.0,10.8647,10.8647,10.8247,10.8647,80800.0
2005-04-22 14:30:00,16.31,16.31,16.23,16.24,92800.0,10.8647,10.8647,10.8114,10.8181,92800.0
2005-04-22 14:40:00,16.24,16.24,16.16,16.16,70800.0,10.8181,10.8181,10.7648,10.7648,70800.0
2005-04-22 14:50:00,16.16,16.24,16.15,16.21,110800.0,10.7648,10.8181,10.7581,10.7981,110800.0
2005-04-22 15:00:00,16.21,16.24,16.16,16.17,68400.0,10.7981,10.8181,10.7648,10.7714,68400.0
2005-04-22 15:10:00,16.17,16.17,16.13,16.13,144800.0,10.7714,10.7714,10.7448,10.7448,144800.0
2005-04-22 15:20:00,16.13,16.14,16.01,16.02,116800.0,10.7448,10.7515,10.6649,10.6715,116800.0
2005-04-22 15:30:00,16.02,16.19,16.01,16.17,236800.0,10.6715,10.7848,10.6649,10.7714,236800.0
2005-04-22 15:40:00,16.17,16.17,16.11,16.12,325200.0,10.7714,10.7714,10.7315,10.7381,325200.0
2005-04-22 15:50:00,16.12,16.14,16.1,16.13,751600.0,10.7381,10.7515,10.7248,10.7448,751600.0
2005-04-25 09:30:00,16.18,16.2,16.14,16.18,217200.0,10.7781,10.7914,10.7515,10.7781,217200.0
2005-04-25 09:40:00,16.17,16.17,16.07,16.15,242800.0,10.7714,10.7714,10.7048,10.7581,242800.0
2005-04-25 09:50:00,16.14,16.2,16.13,16.19,210000.0,10.7515,10.7914,10.7448,10.7848,210000.0
2005-04-25 10:00:00,16.19,16.25,16.13,16.25,117600.0,10.7848,10.8247,10.7448,10.8247,117600.0
2005-04-25 10:10:00,16.25,16.35,16.24,16.33,372800.0,10.8247,10.8914,10.8181,10.878,372800.0
2005-04-25 10:20:00,16.33,16.38,16.31,16.36,217600.0,10.878,10.9113,10.8647,10.898,217600.0
2005-04-25 10:30:00,16.36,16.37,16.31,16.33,332800.0,10.898,10.9047,10.8647,10.878,332800.0
2005-04-25 10:40:00,16.33,16.37,16.32,16.32,162000.0,10.878,10.9047,10.8714,10.8714,162000.0
2005-04-25 10:50:00,16.32,16.36,16.32,16.36,102400.0,10.8714,10.898,10.8714,10.898,102400.0
2005-04-25 11:00:00,16.36,16.37,16.34,16.36,84000.0,10.898,10.9047,10.8847,10.898,84000.0
2005-04-25 11:10:00,16.36,16.37,16.31,16.32,41600.0,10.898,10.9047,10.8647,10.8714,41600.0
2005-04-25 11:20:00,16.32,16.35,16.3,16.33,93600.0,10.8714,10.8914,10.858,10.878,93600.0
2005-04-25 11:30:00,16.32,16.39,16.32,16.39,136800.0,10.8714,10.918,10.8714,10.918,136800.0
2005-04-25 11:40:00,16.39,16.42,16.36,16.4,101200.0,10.918,10.938,10.898,10.9247,101200.0
2005-04-25 11:50:00,16.4,16.42,16.38,16.42,48400.0,10.9247,10.938,10.9113,10.938,48400.0
2005-04-25 12:00:00,16.43,16.47,16.43,16.46,130000.0,10.9446,10.9713,10.9446,10.9646,130000.0
2005-04-25 12:10:00,16.46,16.48,16.37,16.37,115200.0,10.9646,10.978,10.9047,10.9047,115200.0
2005-04-25 12:20:00,16.36,16.42,16.35,16.41,68400.0,10.898,10.938,10.8914,10.9313,68400.0
2005-04-25 12:30:00,16.41,16.42,16.39,16.39,74000.0,10.9313,10.938,10.918,10.918,74000.0
2005-04-25 12:40:00,16.39,16.39,16.35,16.36,118800.0,10.918,10.918,10.8914,10.898,118800.0
2005-04-25 12:50:00,16.36,16.38,16.34,16.35,42400.0,10.898,10.9113,10.8847,10.8914,42400.0
2005-04-25 13:00:00,16.35,16.36,16.34,16.36,48400.0,10.8914,10.898,10.8847,10.898,48400.0
2005-04-25 13:10:00,16.36,16.37,16.35,16.35,68400.0,10.898,10.9047,10.8914,10.8914,68400.0
2005-04-25 13:20:00,16.35,16.36,16.34,16.35,72800.0,10.8914,10.898,10.8847,10.8914,72800.0
2005-04-25 13:30:00,16.36,16.39,16.35,16.37,116000.0,10.898,10.918,10.8914,10.9047,116000.0
2005-04-25 13:40:00,16.37,16.37,16.33,16.34,86800.0,10.9047,10.9047,10.878,10.8847,86800.0
2005-04-25 13:50:00,16.34,16.37,16.33,16.35,81600.0,10.8847,10.9047,10.878,10.8914,81600.0
2005-04-25 14:00:00,16.35,16.37,16.35,16.35,177600.0,10.8914,10.9047,10.8914,10.8914,177600.0
2005-04-25 14:10:00,16.36,16.38,16.32,16.32,101200.0,10.898,10.9113,10.8714,10.8714,101200.0
2005-04-25 14:20:00,16.32,16.36,16.31,16.35,77200.0,10.8714,10.898,10.8647,10.8914,77200.0
2005-04-25 14:30:00,16.35,16.35,16.33,16.33,279200.0,10.8914,10.8914,10.878,10.878,279200.0
2005-04-25 14:40:00,16.33,16.36,16.32,16.34,85200.0,10.878,10.898,10.8714,10.8847,85200.0
2005-04-25 14:50:00,16.33,16.36,16.33,16.34,88400.0,10.878,10.898,10.878,10.8847,88400.0
2005-04-25 15:00:00,16.34,16.34,16.29,16.29,220400.0,10.8847,10.8847,10.8514,10.8514,220400.0
2005-04-25 15:10:00,16.29,16.31,16.26,16.3,139200.0,10.8514,10.8647,10.8314,10.858,139200.0
2005-04-25 15:20:00,16.3,16.31,16.29,16.3,83600.0,10.858,10.8647,10.8514,10.858,83600.0
2005-04-25 15:30:00,16.3,16.38,16.3,16.33,103600.0,10.858,10.9113,10.858,10.878,103600.0
2005-04-25 15:40:00,16.33,16.36,16.32,16.35,131200.0,10.878,10.898,10.8714,10.8914,131200.0
2005-04-25 15:50:00,16.35,16.36,16.35,16.36,114000.0,10.8914,10.898,10.8914,10.898,114000.0
2005-04-26 09:30:00,16.36,16.36,16.13,16.17,278000.0,10.898,10.898,10.7448,10.7714,278000.0
2005-04-26 09:40:00,16.18,16.21,16.13,16.19,135200.0,10.7781,10.7981,10.7448,10.7848,135200.0
2005-04-26 09:50:00,16.19,16.29,16.14,16.14,269200.0,10.7848,10.8514,10.7515,10.7515,269200.0
2005-04-26 10:00:00,16.13,16.2,16.11,16.17,208400.0,10.7448,10.7914,10.7315,10.7714,208400.0
2005-04-26 10:10:00,16.17,16.19,16.13,16.16,177200.0,10.7714,10.7848,10.7448,10.7648,177200.0
2005-04-26 10:20:00,16.15,16.16,16.09,16.09,228800.0,10.7581,10.7648,10.7182,10.7182,228800.0
2005-04-26 10:30:00,16.09,16.18,16.09,16.18,155600.0,10.7182,10.7781,10.7182,10.7781,155600.0
2005-04-26 10:40:00,16.18,16.19,16.15,16.19,88800.0,10.7781,10.7848,10.7581,10.7848,88800.0
2005-04-26 10:50:00,16.19,16.24,16.18,16.22,108800.0,10.7848,10.8181,10.7781,10.8048,108800.0
2005-04-26 11:00:00,16.22,16.27,16.22,16.27,84800.0,10.8048,10.8381,10.8048,10.8381,84800.0
2005-04-26 11:10:00,16.27,16.34,16.27,16.32,77200.0,10.8381,10.8847,10.8381,10.8714,77200.0
2005-04-26 11:20:00,16.32,16.33,16.28,16.3,56000.0,10.8714,10.878,10.8447,10.858,56000.0
2005-04-26 11:30:00,16.3,16.35,16.3,16.34,49200.0,10.858,10.8914,10.858,10.8847,49200.0
2005-04-26 11:40:00,16.34,16.36,16.32,16.35,76400.0,10.8847,10.898,10.8714,10.8914,76400.0
2005-04-26 11:50:00,16.33,16.35,16.31,16.32,17200.0,10.878,10.8914,10.8647,10.8714,17200.0
2005-04-26 12:00:00,16.32,16.33,16.32,16.33,48400.0,10.8714,10.878,10.8714,10.878,48400.0
2005-04-26 12:10:00,16.33,16.37,16.33,16.35,82800.0,10.878,10.9047,10.878,10.8914,82800.0
2005-04-26 12:20:00,16.36,16.38,16.35,16.37,70800.0,10.898,10.9113,10.8914,10.9047,70800.0
2005-04-26 12:30:00,16.38,16.38,16.36,16.36,62800.0,10.9113,10.9113,10.898,10.898,62800.0
2005-04-26 12:40:00,16.36,16.36,16.31,16.31,50000.0,10.898,10.898,10.8647,10.8647,50000.0
2005-04-26 12:50:00,16.3,16.32,16.3,16.32,79600.0,10.858,10.8714,10.858,10.8714,79600.0
2005-04-26 13:00:00,16.31,16.31,16.3,16.3,53600.0,10.8647,10.8647,10.858,10.858,53600.0
2005-04-26 13:10:00,16.3,16.32,16.3,16.31,45200.0,10.858,10.8714,10.858,10.8647,45200.0
2005-04-26 13:20:00,16.31,16.32,16.25,16.27,136800.0,10.8647,10.8714,10.8247,10.8381,136800.0
2005-04-26 13:30:00,16.26,16.26,16.24,16.24,125600.0,10.8314,10.8314,10.8181,10.8181,125600.0
2005-04-26 13:40:00,16.23,16.29,16.22,16.29,53200.0,10.8114,10.8514,10.8048,10.8514,53200.0
2005-04-26 13:50:00,16.29,16.31,16.29,16.31,46800.0,10.8514,10.8647,10.8514,10.8647,46800.0
2005-04-26 14:00:00,16.31,16.33,16.25,16.25,80400.0,10.8647,10.878,10.8247,10.8247,80400.0
2005-04-26 14:10:00,16.25,16.25,16.21,16.21,183600.0,10.8247,10.8247,10.7981,10.7981,183600.0
2005-04-26 14:20:00,16.21,16.21,16.16,16.16,194800.0,10.7981,10.7981,10.7648,10.7648,194800.0
2005-04-26 14:30:00,16.16,16.19,16.15,16.18,118400.0,10.7648,10.7848,10.7581,10.7781,118400.0
2005-04-26 14:40:00,16.17,16.18,16.15,16.16,62000.0,10.7714,10.7781,10.7581,10.7648,62000.0
2005-04-26 14:50:00,16.16,16.16,16.12,16.12,71600.0,10.7648,10.7648,10.7381,10.7381,71600.0
2005-04-26 15:00:00,16.12,16.16,16.12,16.14,99200.0,10.7381,10.7648,10.7381,10.7515,99200.0
2005-04-26 15:10:00,16.15,16.16,16.11,16.11,133200.0,10.7581,10.7648,10.7315,10.7315,133200.0
2005-04-26 15:20:00,16.12,16.2,16.12,16.17,89200.0,10.7381,10.7914,10.7381,10.7714,89200.0
2005-04-26 15:30:00,16.17,16.18,16.15,16.15,133600.0,10.7714,10.7781,10.7581,10.7581,133600.0
2005-04-26 15:40:00,16.15,16.15,16.11,16.12,102000.0,10.7581,10.7581,10.7315,10.7381,102000.0
2005-04-26 15:50:00,16.12,16.12,16.11,16.11,216400.0,10.7381,10.7381,10.7315,10.7315,216400.0
2005-04-27 09:30:00,16.1,16.1,15.97,15.98,135600.0,10.7248,10.7248,10.6382,10.6449,135600.0
2005-04-27 09:40:00,15.97,15.97,15.86,15.89,341600.0,10.6382,10.6382,10.5649,10.5849,341600.0
2005-04-27 09:50:00,15.88,15.89,15.73,15.73,494400.0,10.5783,10.5849,10.4783,10.4783,494400.0
2005-04-27 10:00:00,15.73,15.8,15.68,15.74,426000.0,10.4783,10.525,10.445,10.485,426000.0
2005-04-27 10:10:00,15.72,15.8,15.72,15.79,77200.0,10.4717,10.525,10.4717,10.5183,77200.0
2005-04-27 10:20:00,15.78,15.79,15.7,15.72,87200.0,10.5117,10.5183,10.4584,10.4717,87200.0
2005-04-27 10:30:00,15.72,15.84,15.72,15.77,187200.0,10.4717,10.5516,10.4717,10.505,187200.0
2005-04-27 10:40:00,15.77,15.79,15.74,15.78,74000.0,10.505,10.5183,10.485,10.5117,74000.0
2005-04-27 10:50:00,15.78,15.79,15.76,15.79,116400.0,10.5117,10.5183,10.4983,10.5183,116400.0
2005-04-27 11:00:00,15.79,15.79,15.71,15.72,195200.0,10.5183,10.5183,10.465,10.4717,195200.0
2005-04-27 11:10:00,15.71,15.8,15.71,15.78,174800.0,10.465,10.525,10.465,10.5117,174800.0
2005-04-27 11:20:00,15.78,15.87,15.76,15.87,186000.0,10.5117,10.5716,10.4983,10.5716,186000.0
2005-04-27 11:30:00,15.87,15.87,15.8,15.8,232400.0,10.5716,10.5716,10.525,10.525,232400.0
2005-04-27 11:40:00,15.8,15.85,15.8,15.85,294800.0,10.525,10.5583,10.525,10.5583,294800.0
2005-04-27 11:50:00,15.85,15.88,15.85,15.88,76400.0,10.5583,10.5783,10.5583,10.5783,76400.0
2005-04-27 12:00:00,15.88,15.95,15.88,15.93,136400.0,10.5783,10.6249,10.5783,10.6116,136400.0
2005-04-27 12:10:00,15.93,15.93,15.9,15.9,69200.0,10.6116,10.6116,10.5916,10.5916,69200.0
2005-04-27 12:20:00,15.9,15.94,15.9,15.93,30000.0,10.5916,10.6182,10.5916,10.6116,30000.0
2005-04-27 12:30:00,15.93,15.93,15.9,15.9,20400.0,10.6116,10.6116,10.5916,10.5916,20400.0
2005-04-27 12:40:00,15.9,15.95,15.88,15.91,104400.0,10.5916,10.6249,10.5783,10.5983,104400.0
2005-04-27 12:50:00,15.9,15.9,15.87,15.9,19600.0,10.5916,10.5916,10.5716,10.5916,19600.0
2005-04-27 13:00:00,15.9,15.97,15.9,15.95,116000.0,10.5916,10.6382,10.5916,10.6249,116000.0
2005-04-27 13:10:00,15.95,16.01,15.95,15.98,84000.0,10.6249,10.6649,10.6249,10.6449,84000.0
2005-04-27 13:20:00,15.98,15.98,15.94,15.95,46800.0,10.6449,10.6449,10.6182,10.6249,46800.0
2005-04-27 13:30:00,15.95,15.97,15.95,15.97,44000.0,10.6249,10.6382,10.6249,10.6382,44000.0
2005-04-27 13:40:00,15.97,15.98,15.96,15.97,21200.0,10.6382,10.6449,10.6316,10.6382,21200.0
2005-04-27 13:50:00,15.98,16.0,15.97,16.0,36800.0,10.6449,10.6582,10.6382,10.6582,36800.0
2005-04-27 14:00:00,16.0,16.04,15.99,15.99,80400.0,10.6582,10.6849,10.6515,10.6515,80400.0
2005-04-27 14:10:00,15.99,16.01,15.97,16.0,64800.0,10.6515,10.6649,10.6382,10.6582,64800.0
2005-04-27 14:20:00,16.01,16.03,16.0,16.02,60400.0,10.6649,10.6782,10.6582,10.6715,60400.0
2005-04-27 14:30:00,16.02,16.02,15.97,15.98,46400.0,10.6715,10.6715,10.6382,10.6449,46400.0
2005-04-27 14:40:00,15.97,15.97,15.94,15.97,141200.0,10.6382,10.6382,10.6182,10.6382,141200.0
2005-04-27 14:50:00,15.96,16.02,15.95,15.99,86800.0,10.6316,10.6715,10.6249,10.6515,86800.0
2005-04-27 15:00:00,15.99,16.01,15.99,15.99,82000.0,10.6515,10.6649,10.6515,10.6515,82000.0
2005-04-27 15:10:00,15.97,15.99,15.95,15.96,66800.0,10.6382,10.6515,10.6249,10.6316,66800.0
2005-04-27 15:20:00,15.95,15.96,15.89,15.89,224000.0,10.6249,10.6316,10.5849,10.5849,224000.0
2005-04-27 15:30:00,15.89,15.91,15.89,15.9,91600.0,10.5849,10.5983,10.5849,10.5916,91600.0
2005-04-27 15:40:00,15.9,15.96,15.9,15.95,265600.0,10.5916,10.6316,10.5916,10.6249,265600.0
2005-04-27 15:50:00,15.95,15.99,15.94,15.95,176000.0,10.6249,10.6515,10.6182,10.6249,176000.0
2005-04-28 09:30:00,15.95,16.11,15.95,16.11,141200.0,10.6249,10.7315,10.6249,10.7315,141200.0
2005-04-28 09:40:00,16.1,16.1,15.91,15.91,229600.0,10.7248,10.7248,10.5983,10.5983,229600.0
2005-04-28 09:50:00,15.91,16.05,15.91,15.95,177600.0,10.5983,10.6915,10.5983,10.6249,177600.0
2005-04-28 10:00:00,15.94,15.98,15.94,15.97,56800.0,10.6182,10.6449,10.6182,10.6382,56800.0
2005-04-28 10:10:00,15.97,15.99,15.97,15.97,134000.0,10.6382,10.6515,10.6382,10.6382,134000.0
2005-04-28 10:20:00,15.97,16.04,15.97,16.0,108000.0,10.6382,10.6849,10.6382,10.6582,108000.0
2005-04-28 10:30:00,16.0,16.08,16.0,16.05,95200.0,10.6582,10.7115,10.6582,10.6915,95200.0
2005-04-28 10:40:00,16.05,16.05,15.97,15.97,115200.0,10.6915,10.6915,10.6382,10.6382,115200.0
2005-04-28 10:50:00,15.97,15.97,15.93,15.94,105600.0,10.6382,10.6382,10.6116,10.6182,105600.0
2005-04-28 11:00:00,15.94,15.97,15.91,15.95,111200.0,10.6182,10.6382,10.5983,10.6249,111200.0
2005-04-28 11:10:00,15.96,15.96,15.93,15.96,51600.0,10.6316,10.6316,10.6116,10.6316,51600.0
2005-04-28 11:20:00,15.98,15.98,15.93,15.93,43200.0,10.6449,10.6449,10.6116,10.6116,43200.0
2005-04-28 11:30:00,15.93,15.93,15.9,15.92,129600.0,10.6116,10.6116,10.5916,10.6049,129600.0
2005-04-28 11:40:00,15.92,15.94,15.91,15.94,129200.0,10.6049,10.6182,10.5983,10.6182,129200.0
2005-04-28 11:50:00,15.94,15.97,15.93,15.94,94800.0,10.6182,10.6382,10.6116,10.6182,94800.0
2005-04-28 12:00:00,15.94,15.94,15.92,15.93,74400.0,10.6182,10.6182,10.6049,10.6116,74400.0
2005-04-28 12:10:00,15.93,15.93,15.89,15.91,86400.0,10.6116,10.6116,10.5849,10.5983,86400.0
2005-04-28 12:20:00,15.91,15.92,15.9,15.9,90400.0,10.5983,10.6049,10.5916,10.5916,90400.0
2005-04-28 12:30:00,15.9,15.92,15.9,15.9,41600.0,10.5916,10.6049,10.5916,10.5916,41600.0
2005-04-28 12:40:00,15.9,15.9,15.88,15.88,97600.0,10.5916,10.5916,10.5783,10.5783,97600.0
2005-04-28 12:50:00,15.88,15.88,15.85,15.87,38800.0,10.5783,10.5783,10.5583,10.5716,38800.0
2005-04-28 13:00:00,15.87,15.88,15.86,15.87,31600.0,10.5716,10.5783,10.5649,10.5716,31600.0
2005-04-28 13:10:00,15.87,15.87,15.84,15.84,42800.0,10.5716,10.5716,10.5516,10.5516,42800.0
2005-04-28 13:20:00,15.84,15.88,15.84,15.86,61600.0,10.5516,10.5783,10.5516,10.5649,61600.0
2005-04-28 13:30:00,15.87,15.9,15.86,15.86,53200.0,10.5716,10.5916,10.5649,10.5649,53200.0
2005-04-28 13:40:00,15.86,15.91,15.85,15.85,63200.0,10.5649,10.5983,10.5583,10.5583,63200.0
2005-04-28 13:50:00,15.85,15.89,15.85,15.87,52400.0,10.5583,10.5849,10.5583,10.5716,52400.0
2005-04-28 14:00:00,15.88,15.89,15.81,15.81,56400.0,10.5783,10.5849,10.5316,10.5316,56400.0
2005-04-28 14:10:00,15.81,15.87,15.81,15.84,97600.0,10.5316,10.5716,10.5316,10.5516,97600.0
2005-04-28 14:20:00,15.85,15.85,15.78,15.8,123200.0,10.5583,10.5583,10.5117,10.525,123200.0
2005-04-28 14:30:00,15.79,15.81,15.79,15.81,79600.0,10.5183,10.5316,10.5183,10.5316,79600.0
2005-04-28 14:40:00,15.82,15.83,15.78,15.79,114000.0,10.5383,10.545,10.5117,10.5183,114000.0
2005-04-28 14:50:00,15.78,15.84,15.78,15.84,104400.0,10.5117,10.5516,10.5117,10.5516,104400.0
2005-04-28 15:00:00,15.84,15.84,15.79,15.79,39200.0,10.5516,10.5516,10.5183,10.5183,39200.0
2005-04-28 15:10:00,15.79,15.83,15.79,15.83,54400.0,10.5183,10.545,10.5183,10.545,54400.0
2005-04-28 15:20:00,15.82,15.86,15.82,15.83,71600.0,10.5383,10.5649,10.5383,10.545,71600.0
2005-04-28 15:30:00,15.83,15.84,15.8,15.8,86800.0,10.545,10.5516,10.525,10.525,86800.0
2005-04-28 15:40:00,15.8,15.81,15.78,15.78,163200.0,10.525,10.5316,10.5117,10.5117,163200.0
2005-04-28 15:50:00,15.78,15.79,15.77,15.78,223600.0,10.5117,10.5183,10.505,10.5117,223600.0
2005-04-29 09:30:00,15.78,15.88,15.78,15.86,13200.0,10.5117,10.5783,10.5117,10.5649,13200.0
2005-04-29 09:40:00,15.85,15.88,15.81,15.88,110400.0,10.5583,10.5783,10.5316,10.5783,110400.0
2005-04-29 09:50:00,15.88,15.88,15.82,15.82,37600.0,10.5783,10.5783,10.5383,10.5383,37600.0
2005-04-29 10:00:00,15.83,15.89,15.76,15.76,84000.0,10.545,10.5849,10.4983,10.4983,84000.0
2005-04-29 10:10:00,15.76,15.83,15.74,15.83,49200.0,10.4983,10.545,10.485,10.545,49200.0
2005-04-29 10:20:00,15.84,15.84,15.79,15.8,46400.0,10.5516,10.5516,10.5183,10.525,46400.0
2005-04-29 10:30:00,15.8,15.86,15.8,15.81,64400.0,10.525,10.5649,10.525,10.5316,64400.0
2005-04-29 10:40:00,15.81,15.81,15.76,15.79,62000.0,10.5316,10.5316,10.4983,10.5183,62000.0
2005-04-29 10:50:00,15.79,15.81,15.78,15.8,78000.0,10.5183,10.5316,10.5117,10.525,78000.0
2005-04-29 11:00:00,15.8,15.82,15.78,15.81,70400.0,10.525,10.5383,10.5117,10.5316,70400.0
2005-04-29 11:10:00,15.81,15.82,15.77,15.78,65600.0,10.5316,10.5383,10.505,10.5117,65600.0
2005-04-29 11:20:00,15.79,15.8,15.77,15.78,44400.0,10.5183,10.525,10.505,10.5117,44400.0
2005-04-29 11:30:00,15.78,15.78,15.76,15.78,86800.0,10.5117,10.5117,10.4983,10.5117,86800.0
2005-04-29 11:40:00,15.78,15.78,15.74,15.76,137200.0,10.5117,10.5117,10.485,10.4983,137200.0
2005-04-29 11:50:00,15.76,15.79,15.75,15.78,39600.0,10.4983,10.5183,10.4917,10.5117,39600.0
2005-04-29 12:00:00,15.78,15.78,15.72,15.72,41200.0,10.5117,10.5117,10.4717,10.4717,41200.0
2005-04-29 12:10:00,15.72,15.75,15.7,15.7,51600.0,10.4717,10.4917,10.4584,10.4584,51600.0
2005-04-29 12:20:00,15.7,15.74,15.7,15.72,38000.0,10.4584,10.485,10.4584,10.4717,38000.0
2005-04-29 12:30:00,15.72,15.75,15.71,15.74,30000.0,10.4717,10.4917,10.465,10.485,30000.0
2005-04-29 12:40:00,15.75,15.78,15.73,15.74,58800.0,10.4917,10.5117,10.4783,10.485,58800.0
2005-04-29 12:50:00,15.73,15.77,15.73,15.75,43600.0,10.4783,10.505,10.4783,10.4917,43600.0
2005-04-29 13:00:00,15.74,15.8,15.72,15.79,82400.0,10.485,10.525,10.4717,10.5183,82400.0
2005-04-29 13:10:00,15.8,15.81,15.79,15.81,72000.0,10.525,10.5316,10.5183,10.5316,72000.0
2005-04-29 13:20:00,15.81,15.81,15.74,15.75,70800.0,10.5316,10.5316,10.485,10.4917,70800.0
2005-04-29 13:30:00,15.75,15.78,15.72,15.72,54000.0,10.4917,10.5117,10.4717,10.4717,54000.0
2005-04-29 13:40:00,15.72,15.76,15.71,15.75,56400.0,10.4717,10.4983,10.465,10.4917,56400.0
2005-04-29 13:50:00,15.75,15.77,15.74,15.76,129200.0,10.4917,10.505,10.485,10.4983,129200.0
2005-04-29 14:00:00,15.77,15.79,15.77,15.77,110400.0,10.505,10.5183,10.505,10.505,110400.0
2005-04-29 14:10:00,15.77,15.79,15.76,15.77,82000.0,10.505,10.5183,10.4983,10.505,82000.0
2005-04-29 14:20:00,15.76,15.83,15.76,15.83,74400.0,10.4983,10.545,10.4983,10.545,74400.0
2005-04-29 14:30:00,15.83,15.93,15.82,15.91,101200.0,10.545,10.6116,10.5383,10.5983,101200.0
2005-04-29 14:40:00,15.92,15.93,15.89,15.92,144800.0,10.6049,10.6116,10.5849,10.6049,144800.0
2005-04-29 14:50:00,15.92,15.95,15.9,15.9,132800.0,10.6049,10.6249,10.5916,10.5916,132800.0
2005-04-29 15:00:00,15.9,15.94,15.88,15.93,104400.0,10.5916,10.6182,10.5783,10.6116,104400.0
2005-04-29 15:10:00,15.93,15.95,15.9,15.93,132000.0,10.6116,10.6249,10.5916,10.6116,132000.0
2005-04-29 15:20:00,15.93,15.94,15.91,15.93,108400.0,10.6116,10.6182,10.5983,10.6116,108400.0
2005-04-29 15:30:00,15.93,15.96,15.93,15.95,141600.0,10.6116,10.6316,10.6116,10.6249,141600.0
2005-04-29 15:40:00,15.95,15.98,15.95,15.97,240000.0,10.6249,10.6449,10.6249,10.6382,240000.0
2005-04-29 15:50:00,15.97,15.99,15.97,15.97,266000.0,10.6382,10.6515,10.6382,10.6382,266000.0
2005-05-02 09:30:00,15.99,16.19,15.99,16.08,134800.0,10.6515,10.7848,10.6515,10.7115,134800.0
2005-05-02 09:40:00,16.09,16.21,16.08,16.14,104800.0,10.7182,10.7981,10.7115,10.7515,104800.0
2005-05-02 09:50:00,16.14,16.23,16.11,16.23,73200.0,10.7515,10.8114,10.7315,10.8114,73200.0
2005-05-02 10:00:00,16.23,16.24,16.17,16.24,111600.0,10.8114,10.8181,10.7714,10.8181,111600.0
2005-05-02 10:10:00,16.24,16.28,16.2,16.24,117600.0,10.8181,10.8447,10.7914,10.8181,117600.0
2005-05-02 10:20:00,16.23,16.29,16.21,16.22,170400.0,10.8114,10.8514,10.7981,10.8048,170400.0
2005-05-02 10:30:00,16.22,16.23,16.16,16.17,58400.0,10.8048,10.8114,10.7648,10.7714,58400.0
2005-05-02 10:40:00,16.17,16.21,16.17,16.19,110400.0,10.7714,10.7981,10.7714,10.7848,110400.0
2005-05-02 10:50:00,16.19,16.2,16.16,16.18,81600.0,10.7848,10.7914,10.7648,10.7781,81600.0
2005-05-02 11:00:00,16.18,16.23,16.17,16.22,60800.0,10.7781,10.8114,10.7714,10.8048,60800.0
2005-05-02 11:10:00,16.22,16.24,16.2,16.2,57200.0,10.8048,10.8181,10.7914,10.7914,57200.0
2005-05-02 11:20:00,16.19,16.22,16.18,16.18,44400.0,10.7848,10.8048,10.7781,10.7781,44400.0
2005-05-02 11:30:00,16.18,16.18,16.14,16.14,57600.0,10.7781,10.7781,10.7515,10.7515,57600.0
2005-05-02 11:40:00,16.14,16.15,16.13,16.13,77200.0,10.7515,10.7581,10.7448,10.7448,77200.0
2005-05-02 11:50:00,16.13,16.14,16.13,16.14,64000.0,10.7448,10.7515,10.7448,10.7515,64000.0
2005-05-02 12:00:00,16.14,16.14,16.11,16.11,48800.0,10.7515,10.7515,10.7315,10.7315,48800.0
2005-05-02 12:10:00,16.11,16.14,16.11,16.14,23200.0,10.7315,10.7515,10.7315,10.7515,23200.0
2005-05-02 12:20:00,16.15,16.18,16.15,16.17,42000.0,10.7581,10.7781,10.7581,10.7714,42000.0
2005-05-02 12:30:00,16.17,16.17,16.14,16.15,45600.0,10.7714,10.7714,10.7515,10.7581,45600.0
2005-05-02 12:40:00,16.15,16.16,16.14,16.15,61600.0,10.7581,10.7648,10.7515,10.7581,61600.0
2005-05-02 12:50:00,16.16,16.18,16.16,16.17,54000.0,10.7648,10.7781,10.7648,10.7714,54000.0
2005-05-02 13:00:00,16.17,16.18,16.16,16.17,51600.0,10.7714,10.7781,10.7648,10.7714,51600.0
2005-05-02 13:10:00,16.17,16.17,16.13,16.13,43200.0,10.7714,10.7714,10.7448,10.7448,43200.0
2005-05-02 13:20:00,16.13,16.15,16.13,16.13,60800.0,10.7448,10.7581,10.7448,10.7448,60800.0
2005-05-02 13:30:00,16.13,16.14,16.1,16.11,56800.0,10.7448,10.7515,10.7248,10.7315,56800.0
2005-05-02 13:40:00,16.1,16.1,16.08,16.1,55200.0,10.7248,10.7248,10.7115,10.7248,55200.0
2005-05-02 13:50:00,16.1,16.13,16.09,16.11,84800.0,10.7248,10.7448,10.7182,10.7315,84800.0
2005-05-02 14:00:00,16.11,16.11,16.05,16.06,91600.0,10.7315,10.7315,10.6915,10.6982,91600.0
2005-05-02 14:10:00,16.06,16.07,16.04,16.06,62000.0,10.6982,10.7048,10.6849,10.6982,62000.0
2005-05-02 14:20:00,16.06,16.07,16.06,16.07,53600.0,10.6982,10.7048,10.6982,10.7048,53600.0
2005-05-02 14:30:00,16.07,16.11,16.06,16.11,75200.0,10.7048,10.7315,10.6982,10.7315,75200.0
2005-05-02 14:40:00,16.11,16.11,16.09,16.1,75600.0,10.7315,10.7315,10.7182,10.7248,75600.0
2005-05-02 14:50:00,16.1,16.1,16.08,16.1,51200.0,10.7248,10.7248,10.7115,10.7248,51200.0
2005-05-02 15:00:00,16.09,16.11,16.08,16.11,79200.0,10.7182,10.7315,10.7115,10.7315,79200.0
2005-05-02 15:10:00,16.11,16.13,16.1,16.1,47200.0,10.7315,10.7448,10.7248,10.7248,47200.0
2005-05-02 15:20:00,16.1,16.13,16.09,16.11,57200.0,10.7248,10.7448,10.7182,10.7315,57200.0
2005-05-02 15:30:00,16.11,16.14,16.11,16.11,61200.0,10.7315,10.7515,10.7315,10.7315,61200.0
2005-05-02 15:40:00,16.11,16.17,16.11,16.16,115200.0,10.7315,10.7714,10.7315,10.7648,115200.0
2005-05-02 15:50:00,16.16,16.16,16.13,16.16,102400.0,10.7648,10.7648,10.7448,10.7648,102400.0
2005-05-03 09:30:00,16.11,16.11,16.0,16.05,64000.0,10.7315,10.7315,10.6582,10.6915,64000.0
2005-05-03 09:40:00,16.05,16.1,16.05,16.1,162000.0,10.6915,10.7248,10.6915,10.7248,162000.0
2005-05-03 09:50:00,16.11,16.14,16.07,16.08,104000.0,10.7315,10.7515,10.7048,10.7115,104000.0
2005-05-03 10:00:00,16.09,16.12,16.05,16.05,76400.0,10.7182,10.7381,10.6915,10.6915,76400.0
2005-05-03 10:10:00,16.05,16.07,16.04,16.05,48400.0,10.6915,10.7048,10.6849,10.6915,48400.0
2005-05-03 10:20:00,16.04,16.05,16.01,16.02,64400.0,10.6849,10.6915,10.6649,10.6715,64400.0
2005-05-03 10:30:00,16.02,16.02,16.01,16.02,80000.0,10.6715,10.6715,10.6649,10.6715,80000.0
2005-05-03 10:40:00,16.02,16.07,16.02,16.06,102400.0,10.6715,10.7048,10.6715,10.6982,102400.0
2005-05-03 10:50:00,16.06,16.07,16.05,16.06,147600.0,10.6982,10.7048,10.6915,10.6982,147600.0
2005-05-03 11:00:00,16.06,16.06,16.04,16.04,51200.0,10.6982,10.6982,10.6849,10.6849,51200.0
2005-05-03 11:10:00,16.04,16.05,16.04,16.05,162000.0,10.6849,10.6915,10.6849,10.6915,162000.0
2005-05-03 11:20:00,16.05,16.07,16.05,16.06,85200.0,10.6915,10.7048,10.6915,10.6982,85200.0
2005-05-03 11:30:00,16.06,16.06,16.04,16.06,102000.0,10.6982,10.6982,10.6849,10.6982,102000.0
2005-05-03 11:40:00,16.06,16.06,16.05,16.05,62800.0,10.6982,10.6982,10.6915,10.6915,62800.0
2005-05-03 11:50:00,16.05,16.07,16.05,16.07,65200.0,10.6915,10.7048,10.6915,10.7048,65200.0
2005-05-03 12:00:00,16.07,16.07,16.03,16.03,26400.0,10.7048,10.7048,10.6782,10.6782,26400.0
2005-05-03 12:10:00,16.03,16.03,16.01,16.01,16400.0,10.6782,10.6782,10.6649,10.6649,16400.0
2005-05-03 12:20:00,16.0,16.01,16.0,16.0,25600.0,10.6582,10.6649,10.6582,10.6582,25600.0
2005-05-03 12:30:00,16.0,16.0,15.99,16.0,24800.0,10.6582,10.6582,10.6515,10.6582,24800.0
2005-05-03 12:40:00,16.0,16.03,16.0,16.03,38400.0,10.6582,10.6782,10.6582,10.6782,38400.0
2005-05-03 12:50:00,16.03,16.03,16.02,16.02,30000.0,10.6782,10.6782,10.6715,10.6715,30000.0
2005-05-03 13:00:00,16.02,16.04,16.02,16.04,54800.0,10.6715,10.6849,10.6715,10.6849,54800.0
2005-05-03 13:10:00,16.04,16.05,16.04,16.05,24000.0,10.6849,10.6915,10.6849,10.6915,24000.0
2005-05-03 13:20:00,16.05,16.05,16.03,16.03,32000.0,10.6915,10.6915,10.6782,10.6782,32000.0
2005-05-03 13:30:00,16.03,16.04,16.03,16.03,28800.0,10.6782,10.6849,10.6782,10.6782,28800.0
2005-05-03 13:40:00,16.03,16.03,16.03,16.03,39600.0,10.6782,10.6782,10.6782,10.6782,39600.0
2005-05-03 13:50:00,16.03,16.06,16.0,16.06,90400.0,10.6782,10.6982,10.6582,10.6982,90400.0
2005-05-03 14:00:00,16.05,16.05,16.03,16.03,27600.0,10.6915,10.6915,10.6782,10.6782,27600.0
2005-05-03 14:10:00,16.02,16.05,15.97,15.97,65600.0,10.6715,10.6915,10.6382,10.6382,65600.0
2005-05-03 14:20:00,15.97,16.02,15.95,16.0,100400.0,10.6382,10.6715,10.6249,10.6582,100400.0
2005-05-03 14:30:00,15.97,16.1,15.96,16.06,203600.0,10.6382,10.7248,10.6316,10.6982,203600.0
2005-05-03 14:40:00,16.06,16.1,16.04,16.05,114400.0,10.6982,10.7248,10.6849,10.6915,114400.0
2005-05-03 14:50:00,16.05,16.1,16.03,16.04,132800.0,10.6915,10.7248,10.6782,10.6849,132800.0
2005-05-03 15:00:00,16.04,16.05,15.92,15.93,203600.0,10.6849,10.6915,10.6049,10.6116,203600.0
2005-05-03 15:10:00,15.93,15.98,15.9,15.93,228800.0,10.6116,10.6449,10.5916,10.6116,228800.0
2005-05-03 15:20:00,15.93,15.99,15.93,15.96,190400.0,10.6116,10.6515,10.6116,10.6316,190400.0
2005-05-03 15:30:00,15.96,15.96,15.93,15.93,125200.0,10.6316,10.6316,10.6116,10.6116,125200.0
2005-05-03 15:40:00,15.93,15.94,15.88,15.88,205600.0,10.6116,10.6182,10.5783,10.5783,205600.0
2005-05-03 15:50:00,15.88,15.9,15.85,15.9,476400.0,10.5783,10.5916,10.5583,10.5916,476400.0
2005-05-04 09:30:00,15.97,16.0,15.97,15.99,171200.0,10.6382,10.6582,10.6382,10.6515,171200.0
2005-05-04 09:40:00,15.99,16.08,15.99,16.08,178800.0,10.6515,10.7115,10.6515,10.7115,178800.0
2005-05-04 09:50:00,16.08,16.1,16.0,16.06,103600.0,10.7115,10.7248,10.6582,10.6982,103600.0
2005-05-04 10:00:00,16.06,16.1,15.99,16.09,157200.0,10.6982,10.7248,10.6515,10.7182,157200.0
2005-05-04 10:10:00,16.09,16.13,16.08,16.11,73200.0,10.7182,10.7448,10.7115,10.7315,73200.0
2005-05-04 10:20:00,16.1,16.15,16.09,16.14,83200.0,10.7248,10.7581,10.7182,10.7515,83200.0
2005-05-04 10:30:00,16.15,16.2,16.12,16.12,114000.0,10.7581,10.7914,10.7381,10.7381,114000.0
2005-05-04 10:40:00,16.12,16.14,16.07,16.13,51600.0,10.7381,10.7515,10.7048,10.7448,51600.0
2005-05-04 10:50:00,16.14,16.17,16.13,16.16,30400.0,10.7515,10.7714,10.7448,10.7648,30400.0
2005-05-04 11:00:00,16.16,16.18,16.16,16.16,32800.0,10.7648,10.7781,10.7648,10.7648,32800.0
2005-05-04 11:10:00,16.16,16.17,16.13,16.15,38800.0,10.7648,10.7714,10.7448,10.7581,38800.0
2005-05-04 11:20:00,16.15,16.2,16.15,16.19,58400.0,10.7581,10.7914,10.7581,10.7848,58400.0
2005-05-04 11:30:00,16.19,16.21,16.17,16.2,67600.0,10.7848,10.7981,10.7714,10.7914,67600.0
2005-05-04 11:40:00,16.2,16.24,16.2,16.21,50000.0,10.7914,10.8181,10.7914,10.7981,50000.0
2005-05-04 11:50:00,16.21,16.21,16.18,16.18,39600.0,10.7981,10.7981,10.7781,10.7781,39600.0
2005-05-04 12:00:00,16.18,16.2,16.17,16.17,62000.0,10.7781,10.7914,10.7714,10.7714,62000.0
2005-05-04 12:10:00,16.17,16.19,16.17,16.18,57600.0,10.7714,10.7848,10.7714,10.7781,57600.0
2005-05-04 12:20:00,16.18,16.2,16.17,16.17,28800.0,10.7781,10.7914,10.7714,10.7714,28800.0
2005-05-04 12:30:00,16.18,16.22,16.18,16.21,60800.0,10.7781,10.8048,10.7781,10.7981,60800.0
2005-05-04 12:40:00,16.21,16.21,16.18,16.19,26800.0,10.7981,10.7981,10.7781,10.7848,26800.0
2005-05-04 12:50:00,16.19,16.21,16.19,16.19,41600.0,10.7848,10.7981,10.7848,10.7848,41600.0
2005-05-04 13:00:00,16.19,16.2,16.16,16.18,38800.0,10.7848,10.7914,10.7648,10.7781,38800.0
2005-05-04 13:10:00,16.19,16.19,16.17,16.17,34000.0,10.7848,10.7848,10.7714,10.7714,34000.0
2005-05-04 13:20:00,16.16,16.19,16.14,16.19,26800.0,10.7648,10.7848,10.7515,10.7848,26800.0
2005-05-04 13:30:00,16.18,16.18,16.16,16.17,15200.0,10.7781,10.7781,10.7648,10.7714,15200.0
2005-05-04 13:40:00,16.17,16.2,16.17,16.2,86800.0,10.7714,10.7914,10.7714,10.7914,86800.0
2005-05-04 13:50:00,16.2,16.24,16.2,16.21,71200.0,10.7914,10.8181,10.7914,10.7981,71200.0
2005-05-04 14:00:00,16.21,16.23,16.2,16.2,44000.0,10.7981,10.8114,10.7914,10.7914,44000.0
2005-05-04 14:10:00,16.2,16.22,16.2,16.22,15200.0,10.7914,10.8048,10.7914,10.8048,15200.0
2005-05-04 14:20:00,16.22,16.22,16.17,16.17,46000.0,10.8048,10.8048,10.7714,10.7714,46000.0
2005-05-04 14:30:00,16.17,16.17,16.16,16.17,99600.0,10.7714,10.7714,10.7648,10.7714,99600.0
2005-05-04 14:40:00,16.17,16.22,16.17,16.19,123600.0,10.7714,10.8048,10.7714,10.7848,123600.0
2005-05-04 14:50:00,16.19,16.21,16.19,16.21,42000.0,10.7848,10.7981,10.7848,10.7981,42000.0
2005-05-04 15:00:00,16.21,16.23,16.18,16.18,111200.0,10.7981,10.8114,10.7781,10.7781,111200.0
2005-05-04 15:10:00,16.18,16.21,16.17,16.19,47600.0,10.7781,10.7981,10.7714,10.7848,47600.0
2005-05-04 15:20:00,16.2,16.22,16.19,16.21,40400.0,10.7914,10.8048,10.7848,10.7981,40400.0
2005-05-04 15:30:00,16.21,16.22,16.2,16.2,65200.0,10.7981,10.8048,10.7914,10.7914,65200.0
2005-05-04 15:40:00,16.2,16.22,16.2,16.22,178000.0,10.7914,10.8048,10.7914,10.8048,178000.0
2005-05-04 15:50:00,16.22,16.22,16.2,16.2,207200.0,10.8048,10.8048,10.7914,10.7914,207200.0
2005-05-05 09:30:00,16.13,16.22,16.13,16.21,120000.0,10.7448,10.8048,10.7448,10.7981,120000.0
2005-05-05 09:40:00,16.21,16.22,16.17,16.18,86800.0,10.7981,10.8048,10.7714,10.7781,86800.0
2005-05-05 09:50:00,16.18,16.21,16.16,16.2,115600.0,10.7781,10.7981,10.7648,10.7914,115600.0
2005-05-05 10:00:00,16.2,16.28,16.2,16.25,100000.0,10.7914,10.8447,10.7914,10.8247,100000.0
2005-05-05 10:10:00,16.24,16.24,16.21,16.22,77600.0,10.8181,10.8181,10.7981,10.8048,77600.0
2005-05-05 10:20:00,16.22,16.24,16.2,16.2,78800.0,10.8048,10.8181,10.7914,10.7914,78800.0
2005-05-05 10:30:00,16.2,16.23,16.19,16.19,93200.0,10.7914,10.8114,10.7848,10.7848,93200.0
2005-05-05 10:40:00,16.19,16.22,16.17,16.19,69600.0,10.7848,10.8048,10.7714,10.7848,69600.0
2005-05-05 10:50:00,16.18,16.18,16.17,16.18,98000.0,10.7781,10.7781,10.7714,10.7781,98000.0
2005-05-05 11:00:00,16.18,16.2,16.18,16.2,51600.0,10.7781,10.7914,10.7781,10.7914,51600.0
2005-05-05 11:10:00,16.19,16.22,16.19,16.2,37600.0,10.7848,10.8048,10.7848,10.7914,37600.0
2005-05-05 11:20:00,16.19,16.21,16.18,16.18,46800.0,10.7848,10.7981,10.7781,10.7781,46800.0
2005-05-05 11:30:00,16.18,16.22,16.18,16.22,45600.0,10.7781,10.8048,10.7781,10.8048,45600.0
2005-05-05 11:40:00,16.21,16.21,16.19,16.19,17600.0,10.7981,10.7981,10.7848,10.7848,17600.0
2005-05-05 11:50:00,16.19,16.21,16.17,16.21,28800.0,10.7848,10.7981,10.7714,10.7981,28800.0
2005-05-05 12:00:00,16.21,16.22,16.2,16.2,18400.0,10.7981,10.8048,10.7914,10.7914,18400.0
2005-05-05 12:10:00,16.2,16.21,16.18,16.21,21200.0,10.7914,10.7981,10.7781,10.7981,21200.0
2005-05-05 12:20:00,16.2,16.22,16.2,16.2,29600.0,10.7914,10.8048,10.7914,10.7914,29600.0
2005-05-05 12:30:00,16.19,16.19,16.11,16.11,56800.0,10.7848,10.7848,10.7315,10.7315,56800.0
2005-05-05 12:40:00,16.12,16.18,16.1,16.1,92000.0,10.7381,10.7781,10.7248,10.7248,92000.0
2005-05-05 12:50:00,16.1,16.15,16.09,16.09,45200.0,10.7248,10.7581,10.7182,10.7182,45200.0
2005-05-05 13:00:00,16.08,16.13,16.05,16.13,179600.0,10.7115,10.7448,10.6915,10.7448,179600.0
2005-05-05 13:10:00,16.12,16.12,16.07,16.07,51600.0,10.7381,10.7381,10.7048,10.7048,51600.0
2005-05-05 13:20:00,16.07,16.07,16.05,16.06,74800.0,10.7048,10.7048,10.6915,10.6982,74800.0
2005-05-05 13:30:00,16.06,16.13,16.06,16.13,50400.0,10.6982,10.7448,10.6982,10.7448,50400.0
2005-05-05 13:40:00,16.13,16.13,16.07,16.09,72400.0,10.7448,10.7448,10.7048,10.7182,72400.0
2005-05-05 13:50:00,16.1,16.1,16.05,16.07,48400.0,10.7248,10.7248,10.6915,10.7048,48400.0
2005-05-05 14:00:00,16.07,16.09,16.07,16.08,83200.0,10.7048,10.7182,10.7048,10.7115,83200.0
2005-05-05 14:10:00,16.07,16.08,16.05,16.07,79200.0,10.7048,10.7115,10.6915,10.7048,79200.0
2005-05-05 14:20:00,16.06,16.07,16.02,16.02,61200.0,10.6982,10.7048,10.6715,10.6715,61200.0
2005-05-05 14:30:00,16.02,16.06,16.02,16.06,65200.0,10.6715,10.6982,10.6715,10.6982,65200.0
2005-05-05 14:40:00,16.06,16.08,16.04,16.06,69600.0,10.6982,10.7115,10.6849,10.6982,69600.0
2005-05-05 14:50:00,16.06,16.07,16.03,16.05,57200.0,10.6982,10.7048,10.6782,10.6915,57200.0
2005-05-05 15:00:00,16.05,16.06,16.03,16.05,66400.0,10.6915,10.6982,10.6782,10.6915,66400.0
2005-05-05 15:10:00,16.06,16.09,16.06,16.08,72000.0,10.6982,10.7182,10.6982,10.7115,72000.0
2005-05-05 15:20:00,16.08,16.09,16.07,16.07,110000.0,10.7115,10.7182,10.7048,10.7048,110000.0
2005-05-05 15:30:00,16.07,16.1,16.07,16.09,153200.0,10.7048,10.7248,10.7048,10.7182,153200.0
2005-05-05 15:40:00,16.09,16.1,16.06,16.07,94400.0,10.7182,10.7248,10.6982,10.7048,94400.0
2005-05-05 15:50:00,16.07,16.09,16.06,16.07,101600.0,10.7048,10.7182,10.6982,10.7048,101600.0
2005-05-06 09:30:00,16.2,16.2,16.12,16.15,102400.0,10.7914,10.7914,10.7381,10.7581,102400.0
2005-05-06 09:40:00,16.16,16.23,16.16,16.23,62000.0,10.7648,10.8114,10.7648,10.8114,62000.0
2005-05-06 09:50:00,16.22,16.22,16.17,16.17,54400.0,10.8048,10.8048,10.7714,10.7714,54400.0
2005-05-06 10:00:00,16.19,16.2,16.17,16.17,66000.0,10.7848,10.7914,10.7714,10.7714,66000.0
2005-05-06 10:10:00,16.17,16.17,16.1,16.1,81200.0,10.7714,10.7714,10.7248,10.7248,81200.0
2005-05-06 10:20:00,16.1,16.12,16.1,16.11,119200.0,10.7248,10.7381,10.7248,10.7315,119200.0
2005-05-06 10:30:00,16.11,16.12,16.09,16.09,35600.0,10.7315,10.7381,10.7182,10.7182,35600.0
2005-05-06 10:40:00,16.1,16.1,16.05,16.07,84800.0,10.7248,10.7248,10.6915,10.7048,84800.0
2005-05-06 10:50:00,16.07,16.1,16.06,16.1,70800.0,10.7048,10.7248,10.6982,10.7248,70800.0
2005-05-06 11:00:00,16.1,16.1,16.06,16.07,50000.0,10.7248,10.7248,10.6982,10.7048,50000.0
2005-05-06 11:10:00,16.07,16.09,16.07,16.09,60000.0,10.7048,10.7182,10.7048,10.7182,60000.0
2005-05-06 11:20:00,16.09,16.1,16.07,16.07,57200.0,10.7182,10.7248,10.7048,10.7048,57200.0
2005-05-06 11:30:00,16.07,16.07,16.01,16.05,67600.0,10.7048,10.7048,10.6649,10.6915,67600.0
2005-05-06 11:40:00,16.05,16.06,16.03,16.03,48400.0,10.6915,10.6982,10.6782,10.6782,48400.0
2005-05-06 11:50:00,16.03,16.05,15.99,16.0,78400.0,10.6782,10.6915,10.6515,10.6582,78400.0
2005-05-06 12:00:00,16.0,16.04,15.99,16.02,80400.0,10.6582,10.6849,10.6515,10.6715,80400.0
2005-05-06 12:10:00,16.02,16.03,16.0,16.0,45200.0,10.6715,10.6782,10.6582,10.6582,45200.0
2005-05-06 12:20:00,16.0,16.03,16.0,16.03,38000.0,10.6582,10.6782,10.6582,10.6782,38000.0
2005-05-06 12:30:00,16.03,16.03,16.03,16.03,21600.0,10.6782,10.6782,10.6782,10.6782,21600.0
2005-05-06 12:40:00,16.03,16.03,15.99,16.0,45600.0,10.6782,10.6782,10.6515,10.6582,45600.0
2005-05-06 12:50:00,16.0,16.04,16.0,16.02,106400.0,10.6582,10.6849,10.6582,10.6715,106400.0
2005-05-06 13:00:00,16.02,16.06,16.02,16.04,111200.0,10.6715,10.6982,10.6715,10.6849,111200.0
2005-05-06 13:10:00,16.04,16.05,16.03,16.05,32400.0,10.6849,10.6915,10.6782,10.6915,32400.0
2005-05-06 13:20:00,16.05,16.09,16.05,16.09,43600.0,10.6915,10.7182,10.6915,10.7182,43600.0
2005-05-06 13:30:00,16.09,16.1,16.09,16.09,26400.0,10.7182,10.7248,10.7182,10.7182,26400.0
2005-05-06 13:40:00,16.09,16.09,16.05,16.05,25600.0,10.7182,10.7182,10.6915,10.6915,25600.0
2005-05-06 13:50:00,16.05,16.06,16.03,16.03,21600.0,10.6915,10.6982,10.6782,10.6782,21600.0
2005-05-06 14:00:00,16.03,16.09,16.03,16.08,87600.0,10.6782,10.7182,10.6782,10.7115,87600.0
2005-05-06 14:10:00,16.08,16.1,16.07,16.09,65600.0,10.7115,10.7248,10.7048,10.7182,65600.0
2005-05-06 14:20:00,16.09,16.1,16.05,16.06,48800.0,10.7182,10.7248,10.6915,10.6982,48800.0
2005-05-06 14:30:00,16.06,16.08,16.06,16.08,42000.0,10.6982,10.7115,10.6982,10.7115,42000.0
2005-05-06 14:40:00,16.08,16.08,16.05,16.05,59200.0,10.7115,10.7115,10.6915,10.6915,59200.0
2005-05-06 14:50:00,16.05,16.05,16.04,16.04,49600.0,10.6915,10.6915,10.6849,10.6849,49600.0
2005-05-06 15:00:00,16.04,16.04,16.0,16.01,157600.0,10.6849,10.6849,10.6582,10.6649,157600.0
2005-05-06 15:10:00,16.01,16.03,16.0,16.03,78400.0,10.6649,10.6782,10.6582,10.6782,78400.0
2005-05-06 15:20:00,16.03,16.03,16.01,16.01,78800.0,10.6782,10.6782,10.6649,10.6649,78800.0
2005-05-06 15:30:00,16.01,16.02,16.0,16.0,102800.0,10.6649,10.6715,10.6582,10.6582,102800.0
2005-05-06 15:40:00,16.0,16.01,16.0,16.01,128400.0,10.6582,10.6649,10.6582,10.6649,128400.0
2005-05-06 15:50:00,16.01,16.02,15.99,16.0,296000.0,10.6649,10.6715,10.6515,10.6582,296000.0
2005-05-09 09:30:00,15.99,16.0,15.97,16.0,47600.0,10.6515,10.6582,10.6382,10.6582,47600.0
2005-05-09 09:40:00,16.03,16.04,15.95,15.96,63200.0,10.6782,10.6849,10.6249,10.6316,63200.0
2005-05-09 09:50:00,15.96,16.06,15.96,16.05,50800.0,10.6316,10.6982,10.6316,10.6915,50800.0
2005-05-09 10:00:00,16.05,16.05,15.97,15.99,148400.0,10.6915,10.6915,10.6382,10.6515,148400.0
2005-05-09 10:10:00,15.98,16.02,15.96,15.99,154800.0,10.6449,10.6715,10.6316,10.6515,154800.0
2005-05-09 10:20:00,15.99,16.0,15.99,15.99,101600.0,10.6515,10.6582,10.6515,10.6515,101600.0
2005-05-09 10:30:00,15.99,16.0,15.98,16.0,96800.0,10.6515,10.6582,10.6449,10.6582,96800.0
2005-05-09 10:40:00,15.99,15.99,15.98,15.99,91600.0,10.6515,10.6515,10.6449,10.6515,91600.0
2005-05-09 10:50:00,15.99,16.0,15.98,15.99,100400.0,10.6515,10.6582,10.6449,10.6515,100400.0
2005-05-09 11:00:00,15.99,16.01,15.98,16.01,154800.0,10.6515,10.6649,10.6449,10.6649,154800.0
2005-05-09 11:10:00,16.0,16.01,15.99,16.0,57200.0,10.6582,10.6649,10.6515,10.6582,57200.0
2005-05-09 11:20:00,16.0,16.02,15.99,16.0,172800.0,10.6582,10.6715,10.6515,10.6582,172800.0
2005-05-09 11:30:00,16.0,16.03,16.0,16.02,96800.0,10.6582,10.6782,10.6582,10.6715,96800.0
2005-05-09 11:40:00,16.02,16.02,15.99,16.01,139600.0,10.6715,10.6715,10.6515,10.6649,139600.0
2005-05-09 11:50:00,16.01,16.03,16.01,16.02,42000.0,10.6649,10.6782,10.6649,10.6715,42000.0
2005-05-09 12:00:00,16.01,16.07,16.0,16.06,94800.0,10.6649,10.7048,10.6582,10.6982,94800.0
2005-05-09 12:10:00,16.06,16.06,16.04,16.04,57600.0,10.6982,10.6982,10.6849,10.6849,57600.0
2005-05-09 12:20:00,16.04,16.07,16.04,16.06,73200.0,10.6849,10.7048,10.6849,10.6982,73200.0
2005-05-09 12:30:00,16.06,16.07,16.05,16.06,51600.0,10.6982,10.7048,10.6915,10.6982,51600.0
2005-05-09 12:40:00,16.07,16.09,16.06,16.07,89600.0,10.7048,10.7182,10.6982,10.7048,89600.0
2005-05-09 12:50:00,16.07,16.09,16.06,16.06,56000.0,10.7048,10.7182,10.6982,10.6982,56000.0
2005-05-09 13:00:00,16.06,16.06,16.05,16.05,60400.0,10.6982,10.6982,10.6915,10.6915,60400.0
2005-05-09 13:10:00,16.05,16.05,16.03,16.03,75600.0,10.6915,10.6915,10.6782,10.6782,75600.0
2005-05-09 13:20:00,16.03,16.06,16.03,16.05,95200.0,10.6782,10.6982,10.6782,10.6915,95200.0
2005-05-09 13:30:00,16.05,16.06,16.04,16.04,66400.0,10.6915,10.6982,10.6849,10.6849,66400.0
2005-05-09 13:40:00,16.04,16.08,16.04,16.08,50000.0,10.6849,10.7115,10.6849,10.7115,50000.0
2005-05-09 13:50:00,16.08,16.1,16.08,16.09,32000.0,10.7115,10.7248,10.7115,10.7182,32000.0
2005-05-09 14:00:00,16.09,16.1,16.04,16.05,92000.0,10.7182,10.7248,10.6849,10.6915,92000.0
2005-05-09 14:10:00,16.05,16.07,16.04,16.04,67600.0,10.6915,10.7048,10.6849,10.6849,67600.0
2005-05-09 14:20:00,16.04,16.06,16.04,16.05,93200.0,10.6849,10.6982,10.6849,10.6915,93200.0
2005-05-09 14:30:00,16.05,16.06,16.04,16.05,68800.0,10.6915,10.6982,10.6849,10.6915,68800.0
2005-05-09 14:40:00,16.05,16.07,16.04,16.06,45200.0,10.6915,10.7048,10.6849,10.6982,45200.0
2005-05-09 14:50:00,16.06,16.07,16.05,16.05,44000.0,10.6982,10.7048,10.6915,10.6915,44000.0
2005-05-09 15:00:00,16.05,16.06,16.03,16.03,98400.0,10.6915,10.6982,10.6782,10.6782,98400.0
2005-05-09 15:10:00,16.03,16.06,16.03,16.06,142800.0,10.6782,10.6982,10.6782,10.6982,142800.0
2005-05-09 15:20:00,16.07,16.07,16.03,16.06,176800.0,10.7048,10.7048,10.6782,10.6982,176800.0
2005-05-09 15:30:00,16.06,16.08,16.05,16.07,99200.0,10.6982,10.7115,10.6915,10.7048,99200.0
2005-05-09 15:40:00,16.07,16.09,16.06,16.09,52000.0,10.7048,10.7182,10.6982,10.7182,52000.0
2005-05-09 15:50:00,16.09,16.11,16.09,16.1,322800.0,10.7182,10.7315,10.7182,10.7248,322800.0
2005-05-10 09:30:00,16.04,16.04,16.0,16.0,158800.0,10.6849,10.6849,10.6582,10.6582,158800.0
2005-05-10 09:40:00,16.0,16.04,16.0,16.01,313600.0,10.6582,10.6849,10.6582,10.6649,313600.0
2005-05-10 09:50:00,16.01,16.04,15.96,15.99,96800.0,10.6649,10.6849,10.6316,10.6515,96800.0
2005-05-10 10:00:00,15.99,16.01,15.97,15.99,218800.0,10.6515,10.6649,10.6382,10.6515,218800.0
2005-05-10 10:10:00,15.99,16.04,15.98,15.98,181200.0,10.6515,10.6849,10.6449,10.6449,181200.0
2005-05-10 10:20:00,15.98,16.0,15.97,16.0,146800.0,10.6449,10.6582,10.6382,10.6582,146800.0
2005-05-10 10:30:00,16.0,16.0,15.97,15.99,51600.0,10.6582,10.6582,10.6382,10.6515,51600.0
2005-05-10 10:40:00,15.98,16.0,15.96,15.96,66000.0,10.6449,10.6582,10.6316,10.6316,66000.0
2005-05-10 10:50:00,15.97,15.99,15.97,15.98,168400.0,10.6382,10.6515,10.6382,10.6449,168400.0
2005-05-10 11:00:00,15.98,16.05,15.98,16.03,140800.0,10.6449,10.6915,10.6449,10.6782,140800.0
2005-05-10 11:10:00,16.02,16.03,16.02,16.03,64400.0,10.6715,10.6782,10.6715,10.6782,64400.0
2005-05-10 11:20:00,16.03,16.03,16.02,16.02,30000.0,10.6782,10.6782,10.6715,10.6715,30000.0
2005-05-10 11:30:00,16.02,16.02,15.99,16.0,136800.0,10.6715,10.6715,10.6515,10.6582,136800.0
2005-05-10 11:40:00,16.0,16.03,15.99,15.99,118400.0,10.6582,10.6782,10.6515,10.6515,118400.0
2005-05-10 11:50:00,15.99,15.99,15.97,15.99,186800.0,10.6515,10.6515,10.6382,10.6515,186800.0
2005-05-10 12:00:00,15.98,16.0,15.97,16.0,136400.0,10.6449,10.6582,10.6382,10.6582,136400.0
2005-05-10 12:10:00,16.0,16.0,15.98,15.99,103600.0,10.6582,10.6582,10.6449,10.6515,103600.0
2005-05-10 12:20:00,15.99,16.01,15.99,16.0,141200.0,10.6515,10.6649,10.6515,10.6582,141200.0
2005-05-10 12:30:00,16.0,16.03,16.0,16.01,169200.0,10.6582,10.6782,10.6582,10.6649,169200.0
2005-05-10 12:40:00,16.01,16.06,16.0,16.05,74800.0,10.6649,10.6982,10.6582,10.6915,74800.0
2005-05-10 12:50:00,16.05,16.06,16.03,16.03,42000.0,10.6915,10.6982,10.6782,10.6782,42000.0
2005-05-10 13:00:00,16.04,16.04,16.0,16.01,31600.0,10.6849,10.6849,10.6582,10.6649,31600.0
2005-05-10 13:10:00,16.01,16.03,16.0,16.02,123200.0,10.6649,10.6782,10.6582,10.6715,123200.0
2005-05-10 13:20:00,16.02,16.04,15.99,16.03,77600.0,10.6715,10.6849,10.6515,10.6782,77600.0
2005-05-10 13:30:00,16.03,16.03,15.99,16.01,62000.0,10.6782,10.6782,10.6515,10.6649,62000.0
2005-05-10 13:40:00,16.01,16.02,15.99,16.01,54000.0,10.6649,10.6715,10.6515,10.6649,54000.0
2005-05-10 13:50:00,16.0,16.02,15.99,16.02,112800.0,10.6582,10.6715,10.6515,10.6715,112800.0
2005-05-10 14:00:00,16.03,16.07,16.01,16.01,61600.0,10.6782,10.7048,10.6649,10.6649,61600.0
2005-05-10 14:10:00,16.02,16.06,16.01,16.02,74400.0,10.6715,10.6982,10.6649,10.6715,74400.0
2005-05-10 14:20:00,16.03,16.03,15.98,15.99,84800.0,10.6782,10.6782,10.6449,10.6515,84800.0
2005-05-10 14:30:00,15.99,16.0,15.96,15.97,98400.0,10.6515,10.6582,10.6316,10.6382,98400.0
2005-05-10 14:40:00,15.97,15.97,15.95,15.95,212800.0,10.6382,10.6382,10.6249,10.6249,212800.0
2005-05-10 14:50:00,15.95,15.95,15.92,15.92,202800.0,10.6249,10.6249,10.6049,10.6049,202800.0
2005-05-10 15:00:00,15.92,15.92,15.87,15.88,160800.0,10.6049,10.6049,10.5716,10.5783,160800.0
2005-05-10 15:10:00,15.88,15.88,15.87,15.88,96000.0,10.5783,10.5783,10.5716,10.5783,96000.0
2005-05-10 15:20:00,15.88,15.89,15.88,15.88,78400.0,10.5783,10.5849,10.5783,10.5783,78400.0
2005-05-10 15:30:00,15.88,15.88,15.85,15.87,140000.0,10.5783,10.5783,10.5583,10.5716,140000.0
2005-05-10 15:40:00,15.87,15.91,15.87,15.91,204400.0,10.5716,10.5983,10.5716,10.5983,204400.0
2005-05-10 15:50:00,15.92,15.93,15.91,15.92,130000.0,10.6049,10.6116,10.5983,10.6049,130000.0
2005-05-11 09:30:00,15.99,16.06,15.99,16.06,217600.0,10.6515,10.6982,10.6515,10.6982,217600.0
2005-05-11 09:40:00,16.06,16.06,16.03,16.05,64800.0,10.6982,10.6982,10.6782,10.6915,64800.0
2005-05-11 09:50:00,16.05,16.05,15.97,16.01,209600.0,10.6915,10.6915,10.6382,10.6649,209600.0
2005-05-11 10:00:00,16.01,16.05,15.99,16.01,126400.0,10.6649,10.6915,10.6515,10.6649,126400.0
2005-05-11 10:10:00,16.01,16.04,16.01,16.04,151600.0,10.6649,10.6849,10.6649,10.6849,151600.0
2005-05-11 10:20:00,16.04,16.05,15.96,15.99,358800.0,10.6849,10.6915,10.6316,10.6515,358800.0
2005-05-11 10:30:00,15.99,16.03,15.97,16.03,151200.0,10.6515,10.6782,10.6382,10.6782,151200.0
2005-05-11 10:40:00,16.03,16.04,15.97,16.0,97200.0,10.6782,10.6849,10.6382,10.6582,97200.0
2005-05-11 10:50:00,16.0,16.0,15.93,15.97,104800.0,10.6582,10.6582,10.6116,10.6382,104800.0
2005-05-11 11:00:00,15.97,16.01,15.96,16.01,114000.0,10.6382,10.6649,10.6316,10.6649,114000.0
2005-05-11 11:10:00,16.01,16.01,15.97,16.0,64800.0,10.6649,10.6649,10.6382,10.6582,64800.0
2005-05-11 11:20:00,16.0,16.0,15.97,16.0,65600.0,10.6582,10.6582,10.6382,10.6582,65600.0
2005-05-11 11:30:00,16.0,16.04,16.0,16.01,96000.0,10.6582,10.6849,10.6582,10.6649,96000.0
2005-05-11 11:40:00,16.01,16.04,16.0,16.0,82400.0,10.6649,10.6849,10.6582,10.6582,82400.0
2005-05-11 11:50:00,16.0,16.0,15.98,15.99,29600.0,10.6582,10.6582,10.6449,10.6515,29600.0
2005-05-11 12:00:00,15.99,15.99,15.91,15.93,118000.0,10.6515,10.6515,10.5983,10.6116,118000.0
2005-05-11 12:10:00,15.94,16.02,15.92,15.97,97200.0,10.6182,10.6715,10.6049,10.6382,97200.0
2005-05-11 12:20:00,15.97,16.0,15.97,15.97,35600.0,10.6382,10.6582,10.6382,10.6382,35600.0
2005-05-11 12:30:00,15.97,15.97,15.94,15.97,22400.0,10.6382,10.6382,10.6182,10.6382,22400.0
2005-05-11 12:40:00,15.97,15.99,15.95,15.96,48000.0,10.6382,10.6515,10.6249,10.6316,48000.0
2005-05-11 12:50:00,15.96,15.97,15.96,15.97,35600.0,10.6316,10.6382,10.6316,10.6382,35600.0
2005-05-11 13:00:00,15.97,16.0,15.97,16.0,74800.0,10.6382,10.6582,10.6382,10.6582,74800.0
2005-05-11 13:10:00,16.01,16.03,16.0,16.0,138000.0,10.6649,10.6782,10.6582,10.6582,138000.0
2005-05-11 13:20:00,16.0,16.01,15.99,16.01,24800.0,10.6582,10.6649,10.6515,10.6649,24800.0
2005-05-11 13:30:00,16.01,16.02,15.99,16.0,23200.0,10.6649,10.6715,10.6515,10.6582,23200.0
2005-05-11 13:40:00,15.99,16.01,15.98,15.99,22000.0,10.6515,10.6649,10.6449,10.6515,22000.0
2005-05-11 13:50:00,15.98,16.01,15.98,16.0,37200.0,10.6449,10.6649,10.6449,10.6582,37200.0
2005-05-11 14:00:00,16.0,16.04,16.0,16.04,100800.0,10.6582,10.6849,10.6582,10.6849,100800.0
2005-05-11 14:10:00,16.04,16.08,16.04,16.08,114400.0,10.6849,10.7115,10.6849,10.7115,114400.0
2005-05-11 14:20:00,16.09,16.1,16.04,16.06,129600.0,10.7182,10.7248,10.6849,10.6982,129600.0
2005-05-11 14:30:00,16.06,16.1,16.05,16.08,25200.0,10.6982,10.7248,10.6915,10.7115,25200.0
2005-05-11 14:40:00,16.08,16.1,16.06,16.09,67600.0,10.7115,10.7248,10.6982,10.7182,67600.0
2005-05-11 14:50:00,16.09,16.12,16.06,16.08,105200.0,10.7182,10.7381,10.6982,10.7115,105200.0
2005-05-11 15:00:00,16.09,16.1,16.05,16.05,90000.0,10.7182,10.7248,10.6915,10.6915,90000.0
2005-05-11 15:10:00,16.04,16.06,16.03,16.06,96400.0,10.6849,10.6982,10.6782,10.6982,96400.0
2005-05-11 15:20:00,16.06,16.09,16.05,16.07,89200.0,10.6982,10.7182,10.6915,10.7048,89200.0
2005-05-11 15:30:00,16.08,16.11,16.07,16.09,58800.0,10.7115,10.7315,10.7048,10.7182,58800.0
2005-05-11 15:40:00,16.09,16.09,16.05,16.07,126000.0,10.7182,10.7182,10.6915,10.7048,126000.0
2005-05-11 15:50:00,16.08,16.09,16.03,16.06,142400.0,10.7115,10.7182,10.6782,10.6982,142400.0
2005-05-12 09:30:00,16.15,16.15,16.05,16.05,88800.0,10.7581,10.7581,10.6915,10.6915,88800.0
2005-05-12 09:40:00,16.05,16.07,16.03,16.03,52000.0,10.6915,10.7048,10.6782,10.6782,52000.0
2005-05-12 09:50:00,16.05,16.05,15.88,15.89,216800.0,10.6915,10.6915,10.5783,10.5849,216800.0
2005-05-12 10:00:00,15.89,15.94,15.86,15.9,252000.0,10.5849,10.6182,10.5649,10.5916,252000.0
2005-05-12 10:10:00,15.9,15.91,15.87,15.9,248800.0,10.5916,10.5983,10.5716,10.5916,248800.0
2005-05-12 10:20:00,15.88,15.9,15.85,15.87,84800.0,10.5783,10.5916,10.5583,10.5716,84800.0
2005-05-12 10:30:00,15.87,15.89,15.84,15.84,154400.0,10.5716,10.5849,10.5516,10.5516,154400.0
2005-05-12 10:40:00,15.83,15.84,15.74,15.74,120000.0,10.545,10.5516,10.485,10.485,120000.0
2005-05-12 10:50:00,15.74,15.81,15.73,15.78,160000.0,10.485,10.5316,10.4783,10.5117,160000.0
2005-05-12 11:00:00,15.78,15.78,15.73,15.75,162000.0,10.5117,10.5117,10.4783,10.4917,162000.0
2005-05-12 11:10:00,15.75,15.8,15.74,15.8,500400.0,10.4917,10.525,10.485,10.525,500400.0
2005-05-12 11:20:00,15.8,15.85,15.8,15.83,74000.0,10.525,10.5583,10.525,10.545,74000.0
2005-05-12 11:30:00,15.82,15.84,15.82,15.83,135200.0,10.5383,10.5516,10.5383,10.545,135200.0
2005-05-12 11:40:00,15.83,15.87,15.83,15.87,83200.0,10.545,10.5716,10.545,10.5716,83200.0
2005-05-12 11:50:00,15.87,15.88,15.85,15.88,50400.0,10.5716,10.5783,10.5583,10.5783,50400.0
2005-05-12 12:00:00,15.87,15.89,15.84,15.84,91600.0,10.5716,10.5849,10.5516,10.5516,91600.0
2005-05-12 12:10:00,15.84,15.89,15.84,15.86,200000.0,10.5516,10.5849,10.5516,10.5649,200000.0
2005-05-12 12:20:00,15.86,15.89,15.86,15.87,98000.0,10.5649,10.5849,10.5649,10.5716,98000.0
2005-05-12 12:30:00,15.85,15.86,15.82,15.85,60000.0,10.5583,10.5649,10.5383,10.5583,60000.0
2005-05-12 12:40:00,15.85,15.88,15.84,15.85,100800.0,10.5583,10.5783,10.5516,10.5583,100800.0
2005-05-12 12:50:00,15.85,15.88,15.85,15.88,38400.0,10.5583,10.5783,10.5583,10.5783,38400.0
2005-05-12 13:00:00,15.88,15.88,15.85,15.86,94000.0,10.5783,10.5783,10.5583,10.5649,94000.0
2005-05-12 13:10:00,15.85,15.86,15.85,15.86,64800.0,10.5583,10.5649,10.5583,10.5649,64800.0
2005-05-12 13:20:00,15.86,15.86,15.83,15.84,78400.0,10.5649,10.5649,10.545,10.5516,78400.0
2005-05-12 13:30:00,15.84,15.86,15.81,15.83,95600.0,10.5516,10.5649,10.5316,10.545,95600.0
2005-05-12 13:40:00,15.83,15.83,15.79,15.8,160000.0,10.545,10.545,10.5183,10.525,160000.0
2005-05-12 13:50:00,15.8,15.85,15.8,15.82,69200.0,10.525,10.5583,10.525,10.5383,69200.0
2005-05-12 14:00:00,15.82,15.83,15.76,15.78,92000.0,10.5383,10.545,10.4983,10.5117,92000.0
2005-05-12 14:10:00,15.78,15.8,15.76,15.79,130000.0,10.5117,10.525,10.4983,10.5183,130000.0
2005-05-12 14:20:00,15.79,15.79,15.74,15.75,190800.0,10.5183,10.5183,10.485,10.4917,190800.0
2005-05-12 14:30:00,15.75,15.77,15.73,15.75,196400.0,10.4917,10.505,10.4783,10.4917,196400.0
2005-05-12 14:40:00,15.75,15.75,15.7,15.7,187200.0,10.4917,10.4917,10.4584,10.4584,187200.0
2005-05-12 14:50:00,15.7,15.71,15.67,15.67,153600.0,10.4584,10.465,10.4384,10.4384,153600.0
2005-05-12 15:00:00,15.67,15.7,15.66,15.68,290400.0,10.4384,10.4584,10.4317,10.445,290400.0
2005-05-12 15:10:00,15.68,15.68,15.65,15.67,241200.0,10.445,10.445,10.4251,10.4384,241200.0
2005-05-12 15:20:00,15.67,15.69,15.66,15.67,178400.0,10.4384,10.4517,10.4317,10.4384,178400.0
2005-05-12 15:30:00,15.65,15.66,15.6,15.62,209200.0,10.4251,10.4317,10.3918,10.4051,209200.0
2005-05-12 15:40:00,15.62,15.69,15.62,15.65,156800.0,10.4051,10.4517,10.4051,10.4251,156800.0
2005-05-12 15:50:00,15.65,15.66,15.64,15.64,286400.0,10.4251,10.4317,10.4184,10.4184,286400.0
2005-05-13 09:30:00,15.68,15.79,15.67,15.73,84800.0,10.445,10.5183,10.4384,10.4783,84800.0
2005-05-13 09:40:00,15.74,15.75,15.58,15.64,143600.0,10.485,10.4917,10.3784,10.4184,143600.0
2005-05-13 09:50:00,15.63,15.63,15.47,15.58,188000.0,10.4117,10.4117,10.3052,10.3784,188000.0
2005-05-13 10:00:00,15.59,15.59,15.45,15.54,155600.0,10.3851,10.3851,10.2918,10.3518,155600.0
2005-05-13 10:10:00,15.54,15.54,15.5,15.53,103200.0,10.3518,10.3518,10.3251,10.3451,103200.0
2005-05-13 10:20:00,15.53,15.57,15.51,15.56,232000.0,10.3451,10.3718,10.3318,10.3651,232000.0
2005-05-13 10:30:00,15.56,15.57,15.53,15.56,113600.0,10.3651,10.3718,10.3451,10.3651,113600.0
2005-05-13 10:40:00,15.55,15.61,15.55,15.55,90000.0,10.3584,10.3984,10.3584,10.3584,90000.0
2005-05-13 10:50:00,15.55,15.6,15.53,15.6,61200.0,10.3584,10.3918,10.3451,10.3918,61200.0
2005-05-13 11:00:00,15.6,15.62,15.58,15.61,88400.0,10.3918,10.4051,10.3784,10.3984,88400.0
2005-05-13 11:10:00,15.61,15.63,15.61,15.63,89200.0,10.3984,10.4117,10.3984,10.4117,89200.0
2005-05-13 11:20:00,15.63,15.69,15.63,15.69,128800.0,10.4117,10.4517,10.4117,10.4517,128800.0
2005-05-13 11:30:00,15.69,15.69,15.64,15.66,74000.0,10.4517,10.4517,10.4184,10.4317,74000.0
2005-05-13 11:40:00,15.65,15.67,15.63,15.67,60800.0,10.4251,10.4384,10.4117,10.4384,60800.0
2005-05-13 11:50:00,15.67,15.71,15.66,15.67,87200.0,10.4384,10.465,10.4317,10.4384,87200.0
2005-05-13 12:00:00,15.67,15.67,15.63,15.67,48800.0,10.4384,10.4384,10.4117,10.4384,48800.0
2005-05-13 12:10:00,15.67,15.7,15.67,15.7,27200.0,10.4384,10.4584,10.4384,10.4584,27200.0
2005-05-13 12:20:00,15.7,15.75,15.69,15.71,111200.0,10.4584,10.4917,10.4517,10.465,111200.0
2005-05-13 12:30:00,15.71,15.71,15.63,15.65,58800.0,10.465,10.465,10.4117,10.4251,58800.0
2005-05-13 12:40:00,15.65,15.68,15.63,15.65,33600.0,10.4251,10.445,10.4117,10.4251,33600.0
2005-05-13 12:50:00,15.65,15.67,15.64,15.65,33600.0,10.4251,10.4384,10.4184,10.4251,33600.0
2005-05-13 13:00:00,15.65,15.66,15.65,15.65,18400.0,10.4251,10.4317,10.4251,10.4251,18400.0
2005-05-13 13:10:00,15.65,15.66,15.62,15.62,43600.0,10.4251,10.4317,10.4051,10.4051,43600.0
2005-05-13 13:20:00,15.63,15.63,15.56,15.56,59200.0,10.4117,10.4117,10.3651,10.3651,59200.0
2005-05-13 13:30:00,15.57,15.6,15.56,15.59,45600.0,10.3718,10.3918,10.3651,10.3851,45600.0
2005-05-13 13:40:00,15.59,15.59,15.53,15.56,48800.0,10.3851,10.3851,10.3451,10.3651,48800.0
2005-05-13 13:50:00,15.56,15.58,15.51,15.52,90000.0,10.3651,10.3784,10.3318,10.3385,90000.0
2005-05-13 14:00:00,15.51,15.53,15.49,15.49,78000.0,10.3318,10.3451,10.3185,10.3185,78000.0
2005-05-13 14:10:00,15.49,15.49,15.4,15.41,110000.0,10.3185,10.3185,10.2585,10.2652,110000.0
2005-05-13 14:20:00,15.41,15.43,15.39,15.43,133600.0,10.2652,10.2785,10.2519,10.2785,133600.0
2005-05-13 14:30:00,15.44,15.44,15.27,15.28,140000.0,10.2852,10.2852,10.1719,10.1786,140000.0
2005-05-13 14:40:00,15.28,15.3,15.21,15.23,324800.0,10.1786,10.1919,10.132,10.1453,324800.0
2005-05-13 14:50:00,15.24,15.29,15.23,15.28,386800.0,10.1519,10.1852,10.1453,10.1786,386800.0
2005-05-13 15:00:00,15.27,15.28,15.24,15.25,275600.0,10.1719,10.1786,10.1519,10.1586,275600.0
2005-05-13 15:10:00,15.25,15.3,15.25,15.29,371600.0,10.1586,10.1919,10.1586,10.1852,371600.0
2005-05-13 15:20:00,15.29,15.34,15.29,15.31,329600.0,10.1852,10.2186,10.1852,10.1986,329600.0
2005-05-13 15:30:00,15.31,15.33,15.3,15.32,443200.0,10.1986,10.2119,10.1919,10.2052,443200.0
2005-05-13 15:40:00,15.32,15.36,15.31,15.32,255200.0,10.2052,10.2319,10.1986,10.2052,255200.0
2005-05-13 15:50:00,15.32,15.34,15.3,15.3,393200.0,10.2052,10.2186,10.1919,10.1919,393200.0
2005-05-16 09:30:00,15.28,15.38,15.26,15.34,288000.0,10.1786,10.2452,10.1653,10.2186,288000.0
2005-05-16 09:40:00,15.35,15.38,15.31,15.31,294400.0,10.2252,10.2452,10.1986,10.1986,294400.0
2005-05-16 09:50:00,15.32,15.43,15.32,15.42,144800.0,10.2052,10.2785,10.2052,10.2718,144800.0
2005-05-16 10:00:00,15.43,15.47,15.42,15.43,168400.0,10.2785,10.3052,10.2718,10.2785,168400.0
2005-05-16 10:10:00,15.43,15.52,15.42,15.51,102400.0,10.2785,10.3385,10.2718,10.3318,102400.0
2005-05-16 10:20:00,15.51,15.51,15.44,15.49,67600.0,10.3318,10.3318,10.2852,10.3185,67600.0
2005-05-16 10:30:00,15.49,15.53,15.48,15.52,118400.0,10.3185,10.3451,10.3118,10.3385,118400.0
2005-05-16 10:40:00,15.51,15.55,15.49,15.53,127600.0,10.3318,10.3584,10.3185,10.3451,127600.0
2005-05-16 10:50:00,15.53,15.55,15.53,15.54,67600.0,10.3451,10.3584,10.3451,10.3518,67600.0
2005-05-16 11:00:00,15.54,15.54,15.49,15.5,69600.0,10.3518,10.3518,10.3185,10.3251,69600.0
2005-05-16 11:10:00,15.5,15.55,15.5,15.55,67200.0,10.3251,10.3584,10.3251,10.3584,67200.0
2005-05-16 11:20:00,15.54,15.56,15.52,15.52,98800.0,10.3518,10.3651,10.3385,10.3385,98800.0
2005-05-16 11:30:00,15.53,15.53,15.5,15.52,108800.0,10.3451,10.3451,10.3251,10.3385,108800.0
2005-05-16 11:40:00,15.51,15.51,15.47,15.48,79600.0,10.3318,10.3318,10.3052,10.3118,79600.0
2005-05-16 11:50:00,15.49,15.53,15.48,15.49,74800.0,10.3185,10.3451,10.3118,10.3185,74800.0
2005-05-16 12:00:00,15.49,15.54,15.49,15.54,95200.0,10.3185,10.3518,10.3185,10.3518,95200.0
2005-05-16 12:10:00,15.54,15.55,15.5,15.51,52000.0,10.3518,10.3584,10.3251,10.3318,52000.0
2005-05-16 12:20:00,15.51,15.51,15.5,15.5,60400.0,10.3318,10.3318,10.3251,10.3251,60400.0
2005-05-16 12:30:00,15.49,15.51,15.49,15.5,153600.0,10.3185,10.3318,10.3185,10.3251,153600.0
2005-05-16 12:40:00,15.5,15.55,15.5,15.54,38400.0,10.3251,10.3584,10.3251,10.3518,38400.0
2005-05-16 12:50:00,15.55,15.56,15.54,15.55,64800.0,10.3584,10.3651,10.3518,10.3584,64800.0
2005-05-16 13:00:00,15.56,15.56,15.53,15.54,72400.0,10.3651,10.3651,10.3451,10.3518,72400.0
2005-05-16 13:10:00,15.54,15.54,15.52,15.53,40400.0,10.3518,10.3518,10.3385,10.3451,40400.0
2005-05-16 13:20:00,15.53,15.56,15.53,15.55,78400.0,10.3451,10.3651,10.3451,10.3584,78400.0
2005-05-16 13:30:00,15.54,15.57,15.54,15.56,69600.0,10.3518,10.3718,10.3518,10.3651,69600.0
2005-05-16 13:40:00,15.56,15.59,15.55,15.59,63600.0,10.3651,10.3851,10.3584,10.3851,63600.0
2005-05-16 13:50:00,15.59,15.63,15.58,15.6,88000.0,10.3851,10.4117,10.3784,10.3918,88000.0
2005-05-16 14:00:00,15.6,15.61,15.58,15.59,63600.0,10.3918,10.3984,10.3784,10.3851,63600.0
2005-05-16 14:10:00,15.58,15.6,15.58,15.6,56000.0,10.3784,10.3918,10.3784,10.3918,56000.0
2005-05-16 14:20:00,15.6,15.61,15.58,15.61,74000.0,10.3918,10.3984,10.3784,10.3984,74000.0
2005-05-16 14:30:00,15.6,15.62,15.59,15.59,53200.0,10.3918,10.4051,10.3851,10.3851,53200.0
2005-05-16 14:40:00,15.59,15.61,15.59,15.61,38000.0,10.3851,10.3984,10.3851,10.3984,38000.0
2005-05-16 14:50:00,15.61,15.65,15.61,15.61,149600.0,10.3984,10.4251,10.3984,10.3984,149600.0
2005-05-16 15:00:00,15.61,15.63,15.6,15.63,71600.0,10.3984,10.4117,10.3918,10.4117,71600.0
2005-05-16 15:10:00,15.63,15.65,15.63,15.65,160000.0,10.4117,10.4251,10.4117,10.4251,160000.0
2005-05-16 15:20:00,15.65,15.67,15.65,15.67,169600.0,10.4251,10.4384,10.4251,10.4384,169600.0
2005-05-16 15:30:00,15.67,15.67,15.64,15.65,111600.0,10.4384,10.4384,10.4184,10.4251,111600.0
2005-05-16 15:40:00,15.64,15.66,15.63,15.65,160000.0,10.4184,10.4317,10.4117,10.4251,160000.0
2005-05-16 15:50:00,15.64,15.66,15.63,15.65,224800.0,10.4184,10.4317,10.4117,10.4251,224800.0
2005-05-17 09:30:00,15.61,15.61,15.53,15.58,62000.0,10.3984,10.3984,10.3451,10.3784,62000.0
2005-05-17 09:40:00,15.58,15.64,15.52,15.59,68800.0,10.3784,10.4184,10.3385,10.3851,68800.0
2005-05-17 09:50:00,15.6,15.64,15.56,15.56,33200.0,10.3918,10.4184,10.3651,10.3651,33200.0
2005-05-17 10:00:00,15.56,15.61,15.56,15.61,45600.0,10.3651,10.3984,10.3651,10.3984,45600.0
2005-05-17 10:10:00,15.6,15.63,15.55,15.56,41200.0,10.3918,10.4117,10.3584,10.3651,41200.0
2005-05-17 10:20:00,15.56,15.58,15.53,15.53,70800.0,10.3651,10.3784,10.3451,10.3451,70800.0
2005-05-17 10:30:00,15.53,15.56,15.51,15.56,48800.0,10.3451,10.3651,10.3318,10.3651,48800.0
2005-05-17 10:40:00,15.57,15.59,15.55,15.55,29200.0,10.3718,10.3851,10.3584,10.3584,29200.0
2005-05-17 10:50:00,15.55,15.58,15.54,15.58,21600.0,10.3584,10.3784,10.3518,10.3784,21600.0
2005-05-17 11:00:00,15.57,15.63,15.56,15.61,43600.0,10.3718,10.4117,10.3651,10.3984,43600.0
2005-05-17 11:10:00,15.61,15.61,15.57,15.57,22000.0,10.3984,10.3984,10.3718,10.3718,22000.0
2005-05-17 11:20:00,15.57,15.62,15.55,15.58,62800.0,10.3718,10.4051,10.3584,10.3784,62800.0
2005-05-17 11:30:00,15.58,15.66,15.58,15.66,197200.0,10.3784,10.4317,10.3784,10.4317,197200.0
2005-05-17 11:40:00,15.65,15.68,15.64,15.64,56000.0,10.4251,10.445,10.4184,10.4184,56000.0
2005-05-17 11:50:00,15.64,15.64,15.6,15.62,26400.0,10.4184,10.4184,10.3918,10.4051,26400.0
2005-05-17 12:00:00,15.62,15.64,15.6,15.6,23600.0,10.4051,10.4184,10.3918,10.3918,23600.0
2005-05-17 12:10:00,15.61,15.68,15.61,15.67,41200.0,10.3984,10.445,10.3984,10.4384,41200.0
2005-05-17 12:20:00,15.66,15.66,15.62,15.65,33200.0,10.4317,10.4317,10.4051,10.4251,33200.0
2005-05-17 12:30:00,15.65,15.65,15.6,15.6,33600.0,10.4251,10.4251,10.3918,10.3918,33600.0
2005-05-17 12:40:00,15.61,15.62,15.61,15.62,33200.0,10.3984,10.4051,10.3984,10.4051,33200.0
2005-05-17 12:50:00,15.62,15.63,15.61,15.61,30800.0,10.4051,10.4117,10.3984,10.3984,30800.0
2005-05-17 13:00:00,15.61,15.63,15.6,15.62,48000.0,10.3984,10.4117,10.3918,10.4051,48000.0
2005-05-17 13:10:00,15.61,15.66,15.61,15.65,22400.0,10.3984,10.4317,10.3984,10.4251,22400.0
2005-05-17 13:20:00,15.65,15.66,15.63,15.65,35600.0,10.4251,10.4317,10.4117,10.4251,35600.0
2005-05-17 13:30:00,15.64,15.67,15.63,15.67,82400.0,10.4184,10.4384,10.4117,10.4384,82400.0
2005-05-17 13:40:00,15.68,15.68,15.65,15.65,69200.0,10.445,10.445,10.4251,10.4251,69200.0
2005-05-17 13:50:00,15.65,15.68,15.65,15.67,100000.0,10.4251,10.445,10.4251,10.4384,100000.0
2005-05-17 14:00:00,15.67,15.67,15.65,15.66,38000.0,10.4384,10.4384,10.4251,10.4317,38000.0
2005-05-17 14:10:00,15.66,15.71,15.65,15.7,52800.0,10.4317,10.465,10.4251,10.4584,52800.0
2005-05-17 14:20:00,15.7,15.71,15.67,15.71,88000.0,10.4584,10.465,10.4384,10.465,88000.0
2005-05-17 14:30:00,15.71,15.8,15.71,15.8,162800.0,10.465,10.525,10.465,10.525,162800.0
2005-05-17 14:40:00,15.8,15.86,15.8,15.85,148400.0,10.525,10.5649,10.525,10.5583,148400.0
2005-05-17 14:50:00,15.85,15.86,15.83,15.84,146800.0,10.5583,10.5649,10.545,10.5516,146800.0
2005-05-17 15:00:00,15.84,15.84,15.83,15.83,103200.0,10.5516,10.5516,10.545,10.545,103200.0
2005-05-17 15:10:00,15.83,15.87,15.82,15.85,110400.0,10.545,10.5716,10.5383,10.5583,110400.0
2005-05-17 15:20:00,15.85,15.85,15.81,15.84,126400.0,10.5583,10.5583,10.5316,10.5516,126400.0
2005-05-17 15:30:00,15.84,15.87,15.83,15.87,192000.0,10.5516,10.5716,10.545,10.5716,192000.0
2005-05-17 15:40:00,15.87,15.91,15.86,15.91,156400.0,10.5716,10.5983,10.5649,10.5983,156400.0
2005-05-17 15:50:00,15.9,15.9,15.87,15.87,216400.0,10.5916,10.5916,10.5716,10.5716,216400.0
2005-05-18 09:30:00,16.23,16.23,16.2,16.21,354800.0,10.8114,10.8114,10.7914,10.7981,354800.0
2005-05-18 09:40:00,16.25,16.25,16.18,16.18,410000.0,10.8247,10.8247,10.7781,10.7781,410000.0
2005-05-18 09:50:00,16.18,16.23,16.15,16.23,269600.0,10.7781,10.8114,10.7581,10.8114,269600.0
2005-05-18 10:00:00,16.23,16.23,16.15,16.21,296400.0,10.8114,10.8114,10.7581,10.7981,296400.0
2005-05-18 10:10:00,16.21,16.24,16.19,16.21,126800.0,10.7981,10.8181,10.7848,10.7981,126800.0
2005-05-18 10:20:00,16.22,16.25,16.22,16.24,254000.0,10.8048,10.8247,10.8048,10.8181,254000.0
2005-05-18 10:30:00,16.24,16.28,16.23,16.24,117200.0,10.8181,10.8447,10.8114,10.8181,117200.0
2005-05-18 10:40:00,16.24,16.29,16.24,16.29,160400.0,10.8181,10.8514,10.8181,10.8514,160400.0
2005-05-18 10:50:00,16.29,16.31,16.28,16.31,206800.0,10.8514,10.8647,10.8447,10.8647,206800.0
2005-05-18 11:00:00,16.31,16.35,16.31,16.35,291600.0,10.8647,10.8914,10.8647,10.8914,291600.0
2005-05-18 11:10:00,16.35,16.38,16.33,16.34,264800.0,10.8914,10.9113,10.878,10.8847,264800.0
2005-05-18 11:20:00,16.34,16.38,16.34,16.34,130000.0,10.8847,10.9113,10.8847,10.8847,130000.0
2005-05-18 11:30:00,16.35,16.36,16.34,16.35,124000.0,10.8914,10.898,10.8847,10.8914,124000.0
2005-05-18 11:40:00,16.35,16.36,16.35,16.35,59200.0,10.8914,10.898,10.8914,10.8914,59200.0
2005-05-18 11:50:00,16.36,16.41,16.36,16.39,137600.0,10.898,10.9313,10.898,10.918,137600.0
2005-05-18 12:00:00,16.4,16.5,16.4,16.5,232000.0,10.9247,10.9913,10.9247,10.9913,232000.0
2005-05-18 12:10:00,16.5,16.59,16.5,16.59,495200.0,10.9913,11.0512,10.9913,11.0512,495200.0
2005-05-18 12:20:00,16.59,16.61,16.55,16.57,478800.0,11.0512,11.0646,11.0246,11.0379,478800.0
2005-05-18 12:30:00,16.58,16.58,16.54,16.55,138000.0,11.0446,11.0446,11.0179,11.0246,138000.0
2005-05-18 12:40:00,16.55,16.56,16.5,16.51,114400.0,11.0246,11.0312,10.9913,10.9979,114400.0
2005-05-18 12:50:00,16.51,16.55,16.51,16.55,212800.0,10.9979,11.0246,10.9979,11.0246,212800.0
2005-05-18 13:00:00,16.55,16.56,16.54,16.54,144400.0,11.0246,11.0312,11.0179,11.0179,144400.0
2005-05-18 13:10:00,16.54,16.54,16.5,16.52,135200.0,11.0179,11.0179,10.9913,11.0046,135200.0
2005-05-18 13:20:00,16.52,16.52,16.51,16.52,95600.0,11.0046,11.0046,10.9979,11.0046,95600.0
2005-05-18 13:30:00,16.52,16.55,16.52,16.55,92800.0,11.0046,11.0246,11.0046,11.0246,92800.0
2005-05-18 13:40:00,16.54,16.54,16.5,16.52,127600.0,11.0179,11.0179,10.9913,11.0046,127600.0
2005-05-18 13:50:00,16.52,16.53,16.51,16.52,116400.0,11.0046,11.0113,10.9979,11.0046,116400.0
2005-05-18 14:00:00,16.52,16.54,16.51,16.52,182400.0,11.0046,11.0179,10.9979,11.0046,182400.0
2005-05-18 14:10:00,16.52,16.6,16.52,16.59,257200.0,11.0046,11.0579,11.0046,11.0512,257200.0
2005-05-18 14:20:00,16.59,16.63,16.58,16.62,259600.0,11.0512,11.0779,11.0446,11.0712,259600.0
2005-05-18 14:30:00,16.62,16.62,16.59,16.6,116000.0,11.0712,11.0712,11.0512,11.0579,116000.0
2005-05-18 14:40:00,16.6,16.61,16.58,16.59,160800.0,11.0579,11.0646,11.0446,11.0512,160800.0
2005-05-18 14:50:00,16.6,16.6,16.57,16.57,128000.0,11.0579,11.0579,11.0379,11.0379,128000.0
2005-05-18 15:00:00,16.57,16.61,16.56,16.58,136800.0,11.0379,11.0646,11.0312,11.0446,136800.0
2005-05-18 15:10:00,16.58,16.63,16.58,16.61,240800.0,11.0446,11.0779,11.0446,11.0646,240800.0
2005-05-18 15:20:00,16.61,16.68,16.61,16.66,436000.0,11.0646,11.1112,11.0646,11.0979,436000.0
2005-05-18 15:30:00,16.66,16.66,16.62,16.63,399600.0,11.0979,11.0979,11.0712,11.0779,399600.0
2005-05-18 15:40:00,16.63,16.66,16.6,16.62,485600.0,11.0779,11.0979,11.0579,11.0712,485600.0
2005-05-18 15:50:00,16.62,16.67,16.62,16.63,541200.0,11.0712,11.1045,11.0712,11.0779,541200.0
2005-05-19 09:30:00,16.61,16.69,16.61,16.67,125200.0,11.0646,11.1178,11.0646,11.1045,125200.0
2005-05-19 09:40:00,16.67,16.68,16.63,16.66,160000.0,11.1045,11.1112,11.0779,11.0979,160000.0
2005-05-19 09:50:00,16.66,16.66,16.57,16.57,88400.0,11.0979,11.0979,11.0379,11.0379,88400.0
2005-05-19 10:00:00,16.57,16.68,16.57,16.68,215600.0,11.0379,11.1112,11.0379,11.1112,215600.0
2005-05-19 10:10:00,16.68,16.72,16.65,16.65,155600.0,11.1112,11.1378,11.0912,11.0912,155600.0
2005-05-19 10:20:00,16.65,16.67,16.61,16.67,80000.0,11.0912,11.1045,11.0646,11.1045,80000.0
2005-05-19 10:30:00,16.67,16.67,16.61,16.61,86800.0,11.1045,11.1045,11.0646,11.0646,86800.0
2005-05-19 10:40:00,16.6,16.61,16.56,16.6,96400.0,11.0579,11.0646,11.0312,11.0579,96400.0
2005-05-19 10:50:00,16.6,16.6,16.57,16.57,100800.0,11.0579,11.0579,11.0379,11.0379,100800.0
2005-05-19 11:00:00,16.56,16.57,16.51,16.55,166400.0,11.0312,11.0379,10.9979,11.0246,166400.0
2005-05-19 11:10:00,16.55,16.58,16.53,16.55,172000.0,11.0246,11.0446,11.0113,11.0246,172000.0
2005-05-19 11:20:00,16.56,16.56,16.53,16.54,75200.0,11.0312,11.0312,11.0113,11.0179,75200.0
2005-05-19 11:30:00,16.54,16.57,16.53,16.54,66000.0,11.0179,11.0379,11.0113,11.0179,66000.0
2005-05-19 11:40:00,16.54,16.54,16.53,16.53,59200.0,11.0179,11.0179,11.0113,11.0113,59200.0
2005-05-19 11:50:00,16.53,16.55,16.53,16.54,73200.0,11.0113,11.0246,11.0113,11.0179,73200.0
2005-05-19 12:00:00,16.54,16.55,16.46,16.46,113600.0,11.0179,11.0246,10.9646,10.9646,113600.0
2005-05-19 12:10:00,16.47,16.5,16.46,16.49,79200.0,10.9713,10.9913,10.9646,10.9846,79200.0
2005-05-19 12:20:00,16.5,16.53,16.48,16.48,60400.0,10.9913,11.0113,10.978,10.978,60400.0
2005-05-19 12:30:00,16.49,16.49,16.44,16.45,49600.0,10.9846,10.9846,10.9513,10.958,49600.0
2005-05-19 12:40:00,16.45,16.47,16.44,16.45,49600.0,10.958,10.9713,10.9513,10.958,49600.0
2005-05-19 12:50:00,16.45,16.48,16.45,16.48,38800.0,10.958,10.978,10.958,10.978,38800.0
2005-05-19 13:00:00,16.48,16.51,16.47,16.47,71200.0,10.978,10.9979,10.9713,10.9713,71200.0
2005-05-19 13:10:00,16.47,16.48,16.45,16.47,33600.0,10.9713,10.978,10.958,10.9713,33600.0
2005-05-19 13:20:00,16.46,16.46,16.44,16.44,47600.0,10.9646,10.9646,10.9513,10.9513,47600.0
2005-05-19 13:30:00,16.44,16.44,16.42,16.43,62400.0,10.9513,10.9513,10.938,10.9446,62400.0
2005-05-19 13:40:00,16.43,16.45,16.4,16.4,117600.0,10.9446,10.958,10.9247,10.9247,117600.0
2005-05-19 13:50:00,16.4,16.42,16.38,16.41,60800.0,10.9247,10.938,10.9113,10.9313,60800.0
2005-05-19 14:00:00,16.4,16.41,16.36,16.39,66400.0,10.9247,10.9313,10.898,10.918,66400.0
2005-05-19 14:10:00,16.4,16.44,16.4,16.44,98000.0,10.9247,10.9513,10.9247,10.9513,98000.0
2005-05-19 14:20:00,16.44,16.45,16.42,16.45,68400.0,10.9513,10.958,10.938,10.958,68400.0
2005-05-19 14:30:00,16.44,16.45,16.42,16.42,46000.0,10.9513,10.958,10.938,10.938,46000.0
2005-05-19 14:40:00,16.42,16.47,16.39,16.46,112000.0,10.938,10.9713,10.918,10.9646,112000.0
2005-05-19 14:50:00,16.47,16.49,16.46,16.48,106800.0,10.9713,10.9846,10.9646,10.978,106800.0
2005-05-19 15:00:00,16.49,16.55,16.49,16.54,202800.0,10.9846,11.0246,10.9846,11.0179,202800.0
2005-05-19 15:10:00,16.53,16.55,16.51,16.55,80800.0,11.0113,11.0246,10.9979,11.0246,80800.0
2005-05-19 15:20:00,16.55,16.55,16.52,16.53,68000.0,11.0246,11.0246,11.0046,11.0113,68000.0
2005-05-19 15:30:00,16.54,16.58,16.53,16.58,205200.0,11.0179,11.0446,11.0113,11.0446,205200.0
2005-05-19 15:40:00,16.58,16.61,16.58,16.61,250000.0,11.0446,11.0646,11.0446,11.0646,250000.0
2005-05-19 15:50:00,16.61,16.66,16.59,16.66,587200.0,11.0646,11.0979,11.0512,11.0979,587200.0
2005-05-20 09:30:00,16.66,16.74,16.62,16.71,330400.0,11.0979,11.1511,11.0712,11.1312,330400.0
2005-05-20 09:40:00,16.72,16.76,16.71,16.73,154400.0,11.1378,11.1645,11.1312,11.1445,154400.0
2005-05-20 09:50:00,16.72,16.75,16.62,16.72,176400.0,11.1378,11.1578,11.0712,11.1378,176400.0
2005-05-20 10:00:00,16.71,16.74,16.7,16.7,140400.0,11.1312,11.1511,11.1245,11.1245,140400.0
2005-05-20 10:10:00,16.7,16.71,16.68,16.7,184400.0,11.1245,11.1312,11.1112,11.1245,184400.0
2005-05-20 10:20:00,16.7,16.71,16.69,16.7,118800.0,11.1245,11.1312,11.1178,11.1245,118800.0
2005-05-20 10:30:00,16.7,16.72,16.66,16.67,78400.0,11.1245,11.1378,11.0979,11.1045,78400.0
2005-05-20 10:40:00,16.67,16.68,16.63,16.68,71200.0,11.1045,11.1112,11.0779,11.1112,71200.0
2005-05-20 10:50:00,16.67,16.69,16.66,16.66,44800.0,11.1045,11.1178,11.0979,11.0979,44800.0
2005-05-20 11:00:00,16.66,16.67,16.63,16.64,59600.0,11.0979,11.1045,11.0779,11.0845,59600.0
2005-05-20 11:10:00,16.65,16.69,16.65,16.68,59600.0,11.0912,11.1178,11.0912,11.1112,59600.0
2005-05-20 11:20:00,16.68,16.68,16.63,16.64,86800.0,11.1112,11.1112,11.0779,11.0845,86800.0
2005-05-20 11:30:00,16.63,16.63,16.61,16.61,46800.0,11.0779,11.0779,11.0646,11.0646,46800.0
2005-05-20 11:40:00,16.61,16.66,16.61,16.64,88000.0,11.0646,11.0979,11.0646,11.0845,88000.0
2005-05-20 11:50:00,16.64,16.66,16.61,16.63,65200.0,11.0845,11.0979,11.0646,11.0779,65200.0
2005-05-20 12:00:00,16.64,16.65,16.62,16.64,37600.0,11.0845,11.0912,11.0712,11.0845,37600.0
2005-05-20 12:10:00,16.64,16.65,16.62,16.63,62800.0,11.0845,11.0912,11.0712,11.0779,62800.0
2005-05-20 12:20:00,16.64,16.67,16.64,16.67,76000.0,11.0845,11.1045,11.0845,11.1045,76000.0
2005-05-20 12:30:00,16.68,16.69,16.67,16.68,73200.0,11.1112,11.1178,11.1045,11.1112,73200.0
2005-05-20 12:40:00,16.68,16.69,16.68,16.69,31600.0,11.1112,11.1178,11.1112,11.1178,31600.0
2005-05-20 12:50:00,16.69,16.71,16.68,16.7,57200.0,11.1178,11.1312,11.1112,11.1245,57200.0
2005-05-20 13:00:00,16.7,16.72,16.68,16.69,48000.0,11.1245,11.1378,11.1112,11.1178,48000.0
2005-05-20 13:10:00,16.69,16.69,16.67,16.68,46000.0,11.1178,11.1178,11.1045,11.1112,46000.0
2005-05-20 13:20:00,16.68,16.69,16.67,16.69,141200.0,11.1112,11.1178,11.1045,11.1178,141200.0
2005-05-20 13:30:00,16.68,16.69,16.67,16.68,79600.0,11.1112,11.1178,11.1045,11.1112,79600.0
2005-05-20 13:40:00,16.67,16.71,16.67,16.71,33200.0,11.1045,11.1312,11.1045,11.1312,33200.0
2005-05-20 13:50:00,16.71,16.72,16.67,16.68,78800.0,11.1312,11.1378,11.1045,11.1112,78800.0
2005-05-20 14:00:00,16.68,16.68,16.67,16.68,43600.0,11.1112,11.1112,11.1045,11.1112,43600.0
2005-05-20 14:10:00,16.68,16.72,16.68,16.69,80000.0,11.1112,11.1378,11.1112,11.1178,80000.0
2005-05-20 14:20:00,16.69,16.7,16.67,16.68,60000.0,11.1178,11.1245,11.1045,11.1112,60000.0
2005-05-20 14:30:00,16.69,16.7,16.67,16.69,40800.0,11.1178,11.1245,11.1045,11.1178,40800.0
2005-05-20 14:40:00,16.69,16.7,16.67,16.67,137200.0,11.1178,11.1245,11.1045,11.1045,137200.0
2005-05-20 14:50:00,16.67,16.68,16.67,16.68,90400.0,11.1045,11.1112,11.1045,11.1112,90400.0
2005-05-20 15:00:00,16.68,16.69,16.67,16.69,59200.0,11.1112,11.1178,11.1045,11.1178,59200.0
2005-05-20 15:10:00,16.68,16.7,16.67,16.67,45200.0,11.1112,11.1245,11.1045,11.1045,45200.0
2005-05-20 15:20:00,16.68,16.7,16.68,16.69,66000.0,11.1112,11.1245,11.1112,11.1178,66000.0
2005-05-20 15:30:00,16.69,16.69,16.68,16.68,106400.0,11.1178,11.1178,11.1112,11.1112,106400.0
2005-05-20 15:40:00,16.68,16.68,16.67,16.67,128800.0,11.1112,11.1112,11.1045,11.1045,128800.0
2005-05-20 15:50:00,16.67,16.69,16.67,16.68,85200.0,11.1045,11.1178,11.1045,11.1112,85200.0
2005-05-23 09:30:00,16.65,16.72,16.63,16.64,55200.0,11.0912,11.1378,11.0779,11.0845,55200.0
2005-05-23 09:40:00,16.64,16.75,16.63,16.7,80000.0,11.0845,11.1578,11.0779,11.1245,80000.0
2005-05-23 09:50:00,16.72,16.72,16.68,16.7,40000.0,11.1378,11.1378,11.1112,11.1245,40000.0
2005-05-23 10:00:00,16.7,16.73,16.65,16.69,67600.0,11.1245,11.1445,11.0912,11.1178,67600.0
2005-05-23 10:10:00,16.69,16.7,16.68,16.69,65200.0,11.1178,11.1245,11.1112,11.1178,65200.0
2005-05-23 10:20:00,16.68,16.68,16.64,16.65,53600.0,11.1112,11.1112,11.0845,11.0912,53600.0
2005-05-23 10:30:00,16.65,16.68,16.65,16.66,48400.0,11.0912,11.1112,11.0912,11.0979,48400.0
2005-05-23 10:40:00,16.66,16.68,16.63,16.64,48400.0,11.0979,11.1112,11.0779,11.0845,48400.0
2005-05-23 10:50:00,16.64,16.65,16.63,16.63,52800.0,11.0845,11.0912,11.0779,11.0779,52800.0
2005-05-23 11:00:00,16.62,16.62,16.59,16.62,62800.0,11.0712,11.0712,11.0512,11.0712,62800.0
2005-05-23 11:10:00,16.62,16.62,16.61,16.62,58400.0,11.0712,11.0712,11.0646,11.0712,58400.0
2005-05-23 11:20:00,16.63,16.63,16.58,16.59,71200.0,11.0779,11.0779,11.0446,11.0512,71200.0
2005-05-23 11:30:00,16.6,16.65,16.6,16.65,29600.0,11.0579,11.0912,11.0579,11.0912,29600.0
2005-05-23 11:40:00,16.66,16.66,16.64,16.64,43200.0,11.0979,11.0979,11.0845,11.0845,43200.0
2005-05-23 11:50:00,16.64,16.68,16.64,16.68,22000.0,11.0845,11.1112,11.0845,11.1112,22000.0
2005-05-23 12:00:00,16.69,16.7,16.68,16.68,44400.0,11.1178,11.1245,11.1112,11.1112,44400.0
2005-05-23 12:10:00,16.68,16.71,16.68,16.7,57200.0,11.1112,11.1312,11.1112,11.1245,57200.0
2005-05-23 12:20:00,16.7,16.7,16.68,16.69,12800.0,11.1245,11.1245,11.1112,11.1178,12800.0
2005-05-23 12:30:00,16.69,16.72,16.69,16.7,41600.0,11.1178,11.1378,11.1178,11.1245,41600.0
2005-05-23 12:40:00,16.69,16.69,16.66,16.66,15200.0,11.1178,11.1178,11.0979,11.0979,15200.0
2005-05-23 12:50:00,16.66,16.68,16.65,16.67,43600.0,11.0979,11.1112,11.0912,11.1045,43600.0
2005-05-23 13:00:00,16.67,16.68,16.66,16.67,48400.0,11.1045,11.1112,11.0979,11.1045,48400.0
2005-05-23 13:10:00,16.67,16.7,16.66,16.7,32000.0,11.1045,11.1245,11.0979,11.1245,32000.0
2005-05-23 13:20:00,16.7,16.73,16.7,16.71,51200.0,11.1245,11.1445,11.1245,11.1312,51200.0
2005-05-23 13:30:00,16.71,16.71,16.7,16.71,38800.0,11.1312,11.1312,11.1245,11.1312,38800.0
2005-05-23 13:40:00,16.71,16.71,16.65,16.66,33600.0,11.1312,11.1312,11.0912,11.0979,33600.0
2005-05-23 13:50:00,16.65,16.7,16.65,16.7,44000.0,11.0912,11.1245,11.0912,11.1245,44000.0
2005-05-23 14:00:00,16.7,16.75,16.69,16.75,71600.0,11.1245,11.1578,11.1178,11.1578,71600.0
2005-05-23 14:10:00,16.75,16.8,16.74,16.78,144400.0,11.1578,11.1911,11.1511,11.1778,144400.0
2005-05-23 14:20:00,16.78,16.78,16.73,16.76,84400.0,11.1778,11.1778,11.1445,11.1645,84400.0
2005-05-23 14:30:00,16.77,16.77,16.75,16.77,34800.0,11.1711,11.1711,11.1578,11.1711,34800.0
2005-05-23 14:40:00,16.77,16.79,16.75,16.79,52400.0,11.1711,11.1845,11.1578,11.1845,52400.0
2005-05-23 14:50:00,16.8,16.82,16.8,16.8,55200.0,11.1911,11.2044,11.1911,11.1911,55200.0
2005-05-23 15:00:00,16.8,16.8,16.78,16.78,30000.0,11.1911,11.1911,11.1778,11.1778,30000.0
2005-05-23 15:10:00,16.78,16.79,16.76,16.78,52800.0,11.1778,11.1845,11.1645,11.1778,52800.0
2005-05-23 15:20:00,16.79,16.8,16.74,16.74,104800.0,11.1845,11.1911,11.1511,11.1511,104800.0
2005-05-23 15:30:00,16.75,16.79,16.75,16.79,102800.0,11.1578,11.1845,11.1578,11.1845,102800.0
2005-05-23 15:40:00,16.79,16.79,16.74,16.74,160400.0,11.1845,11.1845,11.1511,11.1511,160400.0
2005-05-23 15:50:00,16.74,16.75,16.73,16.75,164000.0,11.1511,11.1578,11.1445,11.1578,164000.0
2005-05-24 09:30:00,16.75,16.75,16.63,16.65,148000.0,11.1578,11.1578,11.0779,11.0912,148000.0
2005-05-24 09:40:00,16.65,16.65,16.56,16.64,108000.0,11.0912,11.0912,11.0312,11.0845,108000.0
2005-05-24 09:50:00,16.65,16.66,16.63,16.63,108800.0,11.0912,11.0979,11.0779,11.0779,108800.0
2005-05-24 10:00:00,16.63,16.63,16.55,16.56,64800.0,11.0779,11.0779,11.0246,11.0312,64800.0
2005-05-24 10:10:00,16.56,16.6,16.55,16.59,41200.0,11.0312,11.0579,11.0246,11.0512,41200.0
2005-05-24 10:20:00,16.59,16.6,16.55,16.55,81600.0,11.0512,11.0579,11.0246,11.0246,81600.0
2005-05-24 10:30:00,16.56,16.59,16.56,16.58,64800.0,11.0312,11.0512,11.0312,11.0446,64800.0
2005-05-24 10:40:00,16.58,16.58,16.54,16.55,58400.0,11.0446,11.0446,11.0179,11.0246,58400.0
2005-05-24 10:50:00,16.55,16.59,16.54,16.59,43600.0,11.0246,11.0512,11.0179,11.0512,43600.0
2005-05-24 11:00:00,16.59,16.62,16.55,16.62,72400.0,11.0512,11.0712,11.0246,11.0712,72400.0
2005-05-24 11:10:00,16.62,16.63,16.59,16.63,70800.0,11.0712,11.0779,11.0512,11.0779,70800.0
2005-05-24 11:20:00,16.63,16.63,16.57,16.6,96400.0,11.0779,11.0779,11.0379,11.0579,96400.0
2005-05-24 11:30:00,16.6,16.6,16.58,16.58,38400.0,11.0579,11.0579,11.0446,11.0446,38400.0
2005-05-24 11:40:00,16.58,16.6,16.57,16.59,22800.0,11.0446,11.0579,11.0379,11.0512,22800.0
2005-05-24 11:50:00,16.59,16.6,16.55,16.58,91200.0,11.0512,11.0579,11.0246,11.0446,91200.0
2005-05-24 12:00:00,16.58,16.62,16.58,16.61,21200.0,11.0446,11.0712,11.0446,11.0646,21200.0
2005-05-24 12:10:00,16.61,16.62,16.59,16.6,68400.0,11.0646,11.0712,11.0512,11.0579,68400.0
2005-05-24 12:20:00,16.6,16.6,16.6,16.6,101600.0,11.0579,11.0579,11.0579,11.0579,101600.0
2005-05-24 12:30:00,16.59,16.62,16.59,16.59,38400.0,11.0512,11.0712,11.0512,11.0512,38400.0
2005-05-24 12:40:00,16.59,16.61,16.59,16.61,33600.0,11.0512,11.0646,11.0512,11.0646,33600.0
2005-05-24 12:50:00,16.61,16.61,16.59,16.59,23200.0,11.0646,11.0646,11.0512,11.0512,23200.0
2005-05-24 13:00:00,16.59,16.6,16.58,16.59,79600.0,11.0512,11.0579,11.0446,11.0512,79600.0
2005-05-24 13:10:00,16.59,16.59,16.59,16.59,58800.0,11.0512,11.0512,11.0512,11.0512,58800.0
2005-05-24 13:20:00,16.59,16.6,16.59,16.59,38800.0,11.0512,11.0579,11.0512,11.0512,38800.0
2005-05-24 13:30:00,16.59,16.61,16.59,16.61,54000.0,11.0512,11.0646,11.0512,11.0646,54000.0
2005-05-24 13:40:00,16.61,16.63,16.6,16.61,42400.0,11.0646,11.0779,11.0579,11.0646,42400.0
2005-05-24 13:50:00,16.6,16.62,16.58,16.62,60400.0,11.0579,11.0712,11.0446,11.0712,60400.0
2005-05-24 14:00:00,16.62,16.67,16.6,16.67,166800.0,11.0712,11.1045,11.0579,11.1045,166800.0
2005-05-24 14:10:00,16.68,16.68,16.64,16.68,192000.0,11.1112,11.1112,11.0845,11.1112,192000.0
2005-05-24 14:20:00,16.68,16.72,16.67,16.68,196400.0,11.1112,11.1378,11.1045,11.1112,196400.0
2005-05-24 14:30:00,16.68,16.7,16.67,16.67,176400.0,11.1112,11.1245,11.1045,11.1045,176400.0
2005-05-24 14:40:00,16.67,16.7,16.66,16.7,165200.0,11.1045,11.1245,11.0979,11.1245,165200.0
2005-05-24 14:50:00,16.68,16.7,16.67,16.69,111200.0,11.1112,11.1245,11.1045,11.1178,111200.0
2005-05-24 15:00:00,16.69,16.72,16.68,16.72,187200.0,11.1178,11.1378,11.1112,11.1378,187200.0
2005-05-24 15:10:00,16.72,16.73,16.69,16.7,143200.0,11.1378,11.1445,11.1178,11.1245,143200.0
2005-05-24 15:20:00,16.7,16.75,16.7,16.74,220800.0,11.1245,11.1578,11.1245,11.1511,220800.0
2005-05-24 15:30:00,16.74,16.75,16.73,16.74,209600.0,11.1511,11.1578,11.1445,11.1511,209600.0
2005-05-24 15:40:00,16.74,16.75,16.72,16.74,172400.0,11.1511,11.1578,11.1378,11.1511,172400.0
2005-05-24 15:50:00,16.74,16.75,16.73,16.75,270000.0,11.1511,11.1578,11.1445,11.1578,270000.0
2005-05-25 09:30:00,16.6,16.6,16.51,16.53,504400.0,11.0579,11.0579,10.9979,11.0113,504400.0
2005-05-25 09:40:00,16.53,16.58,16.5,16.51,204800.0,11.0113,11.0446,10.9913,10.9979,204800.0
2005-05-25 09:50:00,16.52,16.55,16.48,16.54,202000.0,11.0046,11.0246,10.978,11.0179,202000.0
2005-05-25 10:00:00,16.52,16.52,16.5,16.51,155200.0,11.0046,11.0046,10.9913,10.9979,155200.0
2005-05-25 10:10:00,16.51,16.52,16.5,16.51,198800.0,10.9979,11.0046,10.9913,10.9979,198800.0
2005-05-25 10:20:00,16.51,16.53,16.5,16.52,184400.0,10.9979,11.0113,10.9913,11.0046,184400.0
2005-05-25 10:30:00,16.53,16.53,16.49,16.5,126800.0,11.0113,11.0113,10.9846,10.9913,126800.0
2005-05-25 10:40:00,16.49,16.51,16.49,16.5,92400.0,10.9846,10.9979,10.9846,10.9913,92400.0
2005-05-25 10:50:00,16.5,16.54,16.5,16.5,58000.0,10.9913,11.0179,10.9913,10.9913,58000.0
2005-05-25 11:00:00,16.5,16.54,16.5,16.54,121200.0,10.9913,11.0179,10.9913,11.0179,121200.0
2005-05-25 11:10:00,16.53,16.54,16.53,16.54,52000.0,11.0113,11.0179,11.0113,11.0179,52000.0
2005-05-25 11:20:00,16.55,16.61,16.55,16.6,75200.0,11.0246,11.0646,11.0246,11.0579,75200.0
2005-05-25 11:30:00,16.6,16.6,16.57,16.57,39200.0,11.0579,11.0579,11.0379,11.0379,39200.0
2005-05-25 11:40:00,16.56,16.6,16.56,16.59,85600.0,11.0312,11.0579,11.0312,11.0512,85600.0
2005-05-25 11:50:00,16.59,16.61,16.58,16.61,61600.0,11.0512,11.0646,11.0446,11.0646,61600.0
2005-05-25 12:00:00,16.61,16.63,16.6,16.61,54800.0,11.0646,11.0779,11.0579,11.0646,54800.0
2005-05-25 12:10:00,16.61,16.62,16.59,16.59,49200.0,11.0646,11.0712,11.0512,11.0512,49200.0
2005-05-25 12:20:00,16.6,16.61,16.58,16.61,39200.0,11.0579,11.0646,11.0446,11.0646,39200.0
2005-05-25 12:30:00,16.61,16.63,16.6,16.61,71200.0,11.0646,11.0779,11.0579,11.0646,71200.0
2005-05-25 12:40:00,16.61,16.61,16.61,16.61,16800.0,11.0646,11.0646,11.0646,11.0646,16800.0
2005-05-25 12:50:00,16.61,16.61,16.59,16.6,40400.0,11.0646,11.0646,11.0512,11.0579,40400.0
2005-05-25 13:00:00,16.59,16.6,16.58,16.6,40000.0,11.0512,11.0579,11.0446,11.0579,40000.0
2005-05-25 13:10:00,16.61,16.61,16.58,16.6,32000.0,11.0646,11.0646,11.0446,11.0579,32000.0
2005-05-25 13:20:00,16.59,16.59,16.54,16.54,58000.0,11.0512,11.0512,11.0179,11.0179,58000.0
2005-05-25 13:30:00,16.54,16.58,16.54,16.58,44800.0,11.0179,11.0446,11.0179,11.0446,44800.0
2005-05-25 13:40:00,16.58,16.59,16.56,16.56,19600.0,11.0446,11.0512,11.0312,11.0312,19600.0
2005-05-25 13:50:00,16.56,16.6,16.56,16.56,98400.0,11.0312,11.0579,11.0312,11.0312,98400.0
2005-05-25 14:00:00,16.56,16.58,16.55,16.58,40400.0,11.0312,11.0446,11.0246,11.0446,40400.0
2005-05-25 14:10:00,16.58,16.58,16.57,16.57,29200.0,11.0446,11.0446,11.0379,11.0379,29200.0
2005-05-25 14:20:00,16.56,16.59,16.55,16.59,63200.0,11.0312,11.0512,11.0246,11.0512,63200.0
2005-05-25 14:30:00,16.59,16.62,16.57,16.58,56000.0,11.0512,11.0712,11.0379,11.0446,56000.0
2005-05-25 14:40:00,16.57,16.6,16.57,16.58,54400.0,11.0379,11.0579,11.0379,11.0446,54400.0
2005-05-25 14:50:00,16.58,16.58,16.56,16.57,80000.0,11.0446,11.0446,11.0312,11.0379,80000.0
2005-05-25 15:00:00,16.57,16.57,16.54,16.56,75600.0,11.0379,11.0379,11.0179,11.0312,75600.0
2005-05-25 15:10:00,16.56,16.58,16.54,16.55,96000.0,11.0312,11.0446,11.0179,11.0246,96000.0
2005-05-25 15:20:00,16.55,16.55,16.53,16.54,68000.0,11.0246,11.0246,11.0113,11.0179,68000.0
2005-05-25 15:30:00,16.54,16.57,16.53,16.55,130400.0,11.0179,11.0379,11.0113,11.0246,130400.0
2005-05-25 15:40:00,16.55,16.55,16.53,16.55,105600.0,11.0246,11.0246,11.0113,11.0246,105600.0
2005-05-25 15:50:00,16.55,16.56,16.53,16.55,160800.0,11.0246,11.0312,11.0113,11.0246,160800.0
2005-05-26 09:30:00,16.59,16.65,16.58,16.65,56000.0,11.0512,11.0912,11.0446,11.0912,56000.0
2005-05-26 09:40:00,16.65,16.67,16.56,16.57,41600.0,11.0912,11.1045,11.0312,11.0379,41600.0
2005-05-26 09:50:00,16.57,16.64,16.57,16.62,41600.0,11.0379,11.0845,11.0379,11.0712,41600.0
2005-05-26 10:00:00,16.63,16.64,16.61,16.64,24400.0,11.0779,11.0845,11.0646,11.0845,24400.0
2005-05-26 10:10:00,16.65,16.69,16.65,16.69,37600.0,11.0912,11.1178,11.0912,11.1178,37600.0
2005-05-26 10:20:00,16.69,16.72,16.66,16.7,26800.0,11.1178,11.1378,11.0979,11.1245,26800.0
2005-05-26 10:30:00,16.69,16.71,16.68,16.68,24400.0,11.1178,11.1312,11.1112,11.1112,24400.0
2005-05-26 10:40:00,16.69,16.7,16.68,16.7,20800.0,11.1178,11.1245,11.1112,11.1245,20800.0
2005-05-26 10:50:00,16.7,16.7,16.63,16.67,30000.0,11.1245,11.1245,11.0779,11.1045,30000.0
2005-05-26 11:00:00,16.67,16.69,16.66,16.68,15200.0,11.1045,11.1178,11.0979,11.1112,15200.0
2005-05-26 11:10:00,16.68,16.69,16.66,16.66,28000.0,11.1112,11.1178,11.0979,11.0979,28000.0
2005-05-26 11:20:00,16.67,16.67,16.65,16.65,25600.0,11.1045,11.1045,11.0912,11.0912,25600.0
2005-05-26 11:30:00,16.65,16.67,16.64,16.67,52400.0,11.0912,11.1045,11.0845,11.1045,52400.0
2005-05-26 11:40:00,16.67,16.68,16.65,16.67,47200.0,11.1045,11.1112,11.0912,11.1045,47200.0
2005-05-26 11:50:00,16.66,16.69,16.66,16.69,14800.0,11.0979,11.1178,11.0979,11.1178,14800.0
2005-05-26 12:00:00,16.68,16.69,16.66,16.66,20800.0,11.1112,11.1178,11.0979,11.0979,20800.0
2005-05-26 12:10:00,16.66,16.66,16.63,16.63,54800.0,11.0979,11.0979,11.0779,11.0779,54800.0
2005-05-26 12:20:00,16.63,16.66,16.61,16.64,69600.0,11.0779,11.0979,11.0646,11.0845,69600.0
2005-05-26 12:30:00,16.64,16.64,16.62,16.63,32800.0,11.0845,11.0845,11.0712,11.0779,32800.0
2005-05-26 12:40:00,16.63,16.65,16.63,16.65,26800.0,11.0779,11.0912,11.0779,11.0912,26800.0
2005-05-26 12:50:00,16.66,16.66,16.65,16.66,34000.0,11.0979,11.0979,11.0912,11.0979,34000.0
2005-05-26 13:00:00,16.66,16.66,16.64,16.66,28400.0,11.0979,11.0979,11.0845,11.0979,28400.0
2005-05-26 13:10:00,16.66,16.67,16.62,16.62,47200.0,11.0979,11.1045,11.0712,11.0712,47200.0
2005-05-26 13:20:00,16.62,16.63,16.61,16.63,37600.0,11.0712,11.0779,11.0646,11.0779,37600.0
2005-05-26 13:30:00,16.63,16.65,16.63,16.65,15600.0,11.0779,11.0912,11.0779,11.0912,15600.0
2005-05-26 13:40:00,16.64,16.64,16.61,16.61,38400.0,11.0845,11.0845,11.0646,11.0646,38400.0
2005-05-26 13:50:00,16.62,16.64,16.62,16.62,26400.0,11.0712,11.0845,11.0712,11.0712,26400.0
2005-05-26 14:00:00,16.62,16.64,16.61,16.64,58000.0,11.0712,11.0845,11.0646,11.0845,58000.0
2005-05-26 14:10:00,16.62,16.62,16.61,16.62,64400.0,11.0712,11.0712,11.0646,11.0712,64400.0
2005-05-26 14:20:00,16.62,16.63,16.61,16.61,54400.0,11.0712,11.0779,11.0646,11.0646,54400.0
2005-05-26 14:30:00,16.61,16.62,16.59,16.59,36000.0,11.0646,11.0712,11.0512,11.0512,36000.0
2005-05-26 14:40:00,16.58,16.61,16.57,16.57,38000.0,11.0446,11.0646,11.0379,11.0379,38000.0
2005-05-26 14:50:00,16.58,16.6,16.57,16.59,91600.0,11.0446,11.0579,11.0379,11.0512,91600.0
2005-05-26 15:00:00,16.59,16.62,16.59,16.61,56400.0,11.0512,11.0712,11.0512,11.0646,56400.0
2005-05-26 15:10:00,16.61,16.61,16.61,16.61,29200.0,11.0646,11.0646,11.0646,11.0646,29200.0
2005-05-26 15:20:00,16.63,16.63,16.62,16.62,36000.0,11.0779,11.0779,11.0712,11.0712,36000.0
2005-05-26 15:30:00,16.62,16.66,16.62,16.66,66800.0,11.0712,11.0979,11.0712,11.0979,66800.0
2005-05-26 15:40:00,16.66,16.66,16.63,16.63,43600.0,11.0979,11.0979,11.0779,11.0779,43600.0
2005-05-26 15:50:00,16.63,16.66,16.63,16.66,63200.0,11.0779,11.0979,11.0779,11.0979,63200.0
2005-05-27 09:30:00,16.6,16.63,16.58,16.6,77200.0,11.0579,11.0779,11.0446,11.0579,77200.0
2005-05-27 09:40:00,16.59,16.67,16.59,16.66,49600.0,11.0512,11.1045,11.0512,11.0979,49600.0
2005-05-27 09:50:00,16.66,16.66,16.58,16.64,39200.0,11.0979,11.0979,11.0446,11.0845,39200.0
2005-05-27 10:00:00,16.62,16.62,16.6,16.61,38400.0,11.0712,11.0712,11.0579,11.0646,38400.0
2005-05-27 10:10:00,16.61,16.61,16.57,16.57,42800.0,11.0646,11.0646,11.0379,11.0379,42800.0
2005-05-27 10:20:00,16.56,16.57,16.48,16.5,304400.0,11.0312,11.0379,10.978,10.9913,304400.0
2005-05-27 10:30:00,16.51,16.6,16.51,16.58,58800.0,10.9979,11.0579,10.9979,11.0446,58800.0
2005-05-27 10:40:00,16.58,16.6,16.55,16.6,55200.0,11.0446,11.0579,11.0246,11.0579,55200.0
2005-05-27 10:50:00,16.6,16.63,16.59,16.59,44800.0,11.0579,11.0779,11.0512,11.0512,44800.0
2005-05-27 11:00:00,16.6,16.65,16.6,16.63,85600.0,11.0579,11.0912,11.0579,11.0779,85600.0
2005-05-27 11:10:00,16.63,16.66,16.6,16.63,40800.0,11.0779,11.0979,11.0579,11.0779,40800.0
2005-05-27 11:20:00,16.63,16.66,16.63,16.65,39600.0,11.0779,11.0979,11.0779,11.0912,39600.0
2005-05-27 11:30:00,16.65,16.66,16.63,16.63,23600.0,11.0912,11.0979,11.0779,11.0779,23600.0
2005-05-27 11:40:00,16.64,16.64,16.63,16.63,18800.0,11.0845,11.0845,11.0779,11.0779,18800.0
2005-05-27 11:50:00,16.63,16.63,16.61,16.61,20800.0,11.0779,11.0779,11.0646,11.0646,20800.0
2005-05-27 12:00:00,16.61,16.63,16.61,16.62,49200.0,11.0646,11.0779,11.0646,11.0712,49200.0
2005-05-27 12:10:00,16.63,16.63,16.61,16.62,24000.0,11.0779,11.0779,11.0646,11.0712,24000.0
2005-05-27 12:20:00,16.63,16.64,16.63,16.64,9200.0,11.0779,11.0845,11.0779,11.0845,9200.0
2005-05-27 12:30:00,16.64,16.64,16.61,16.61,22000.0,11.0845,11.0845,11.0646,11.0646,22000.0
2005-05-27 12:40:00,16.62,16.63,16.62,16.63,19200.0,11.0712,11.0779,11.0712,11.0779,19200.0
2005-05-27 12:50:00,16.63,16.64,16.63,16.64,22800.0,11.0779,11.0845,11.0779,11.0845,22800.0
2005-05-27 13:00:00,16.64,16.64,16.62,16.64,38000.0,11.0845,11.0845,11.0712,11.0845,38000.0
2005-05-27 13:10:00,16.64,16.64,16.62,16.64,26000.0,11.0845,11.0845,11.0712,11.0845,26000.0
2005-05-27 13:20:00,16.64,16.64,16.62,16.63,36000.0,11.0845,11.0845,11.0712,11.0779,36000.0
2005-05-27 13:30:00,16.62,16.65,16.62,16.64,27600.0,11.0712,11.0912,11.0712,11.0845,27600.0
2005-05-27 13:40:00,16.65,16.66,16.64,16.65,12800.0,11.0912,11.0979,11.0845,11.0912,12800.0
2005-05-27 13:50:00,16.65,16.66,16.65,16.66,14800.0,11.0912,11.0979,11.0912,11.0979,14800.0
2005-05-27 14:00:00,16.65,16.66,16.65,16.66,36800.0,11.0912,11.0979,11.0912,11.0979,36800.0
2005-05-27 14:10:00,16.66,16.67,16.66,16.66,15600.0,11.0979,11.1045,11.0979,11.0979,15600.0
2005-05-27 14:20:00,16.66,16.68,16.66,16.67,29200.0,11.0979,11.1112,11.0979,11.1045,29200.0
2005-05-27 14:30:00,16.67,16.67,16.65,16.66,20000.0,11.1045,11.1045,11.0912,11.0979,20000.0
2005-05-27 14:40:00,16.66,16.68,16.66,16.67,20400.0,11.0979,11.1112,11.0979,11.1045,20400.0
2005-05-27 14:50:00,16.66,16.67,16.66,16.66,18400.0,11.0979,11.1045,11.0979,11.0979,18400.0
2005-05-27 15:00:00,16.67,16.69,16.65,16.65,32000.0,11.1045,11.1178,11.0912,11.0912,32000.0
2005-05-27 15:10:00,16.65,16.66,16.65,16.66,24800.0,11.0912,11.0979,11.0912,11.0979,24800.0
2005-05-27 15:20:00,16.66,16.67,16.65,16.65,40400.0,11.0979,11.1045,11.0912,11.0912,40400.0
2005-05-27 15:30:00,16.65,16.66,16.63,16.64,41600.0,11.0912,11.0979,11.0779,11.0845,41600.0
2005-05-27 15:40:00,16.64,16.65,16.64,16.64,53200.0,11.0845,11.0912,11.0845,11.0845,53200.0
2005-05-27 15:50:00,16.64,16.64,16.61,16.63,72800.0,11.0845,11.0845,11.0646,11.0779,72800.0
2005-05-31 09:30:00,16.59,16.64,16.59,16.59,54000.0,11.0512,11.0845,11.0512,11.0512,54000.0
2005-05-31 09:40:00,16.59,16.64,16.56,16.64,54000.0,11.0512,11.0845,11.0312,11.0845,54000.0
2005-05-31 09:50:00,16.64,16.64,16.58,16.58,82400.0,11.0845,11.0845,11.0446,11.0446,82400.0
2005-05-31 10:00:00,16.57,16.64,16.57,16.63,100800.0,11.0379,11.0845,11.0379,11.0779,100800.0
2005-05-31 10:10:00,16.63,16.68,16.61,16.67,105200.0,11.0779,11.1112,11.0646,11.1045,105200.0
2005-05-31 10:20:00,16.67,16.72,16.66,16.71,107600.0,11.1045,11.1378,11.0979,11.1312,107600.0
2005-05-31 10:30:00,16.71,16.71,16.68,16.68,75600.0,11.1312,11.1312,11.1112,11.1112,75600.0
2005-05-31 10:40:00,16.68,16.68,16.67,16.67,62000.0,11.1112,11.1112,11.1045,11.1045,62000.0
2005-05-31 10:50:00,16.67,16.69,16.65,16.65,64800.0,11.1045,11.1178,11.0912,11.0912,64800.0
2005-05-31 11:00:00,16.65,16.69,16.65,16.67,56000.0,11.0912,11.1178,11.0912,11.1045,56000.0
2005-05-31 11:10:00,16.67,16.68,16.66,16.67,37600.0,11.1045,11.1112,11.0979,11.1045,37600.0
2005-05-31 11:20:00,16.66,16.69,16.66,16.69,48400.0,11.0979,11.1178,11.0979,11.1178,48400.0
2005-05-31 11:30:00,16.69,16.69,16.66,16.68,45600.0,11.1178,11.1178,11.0979,11.1112,45600.0
2005-05-31 11:40:00,16.68,16.69,16.67,16.68,34400.0,11.1112,11.1178,11.1045,11.1112,34400.0
2005-05-31 11:50:00,16.68,16.73,16.68,16.73,38000.0,11.1112,11.1445,11.1112,11.1445,38000.0
2005-05-31 12:00:00,16.73,16.73,16.69,16.71,50800.0,11.1445,11.1445,11.1178,11.1312,50800.0
2005-05-31 12:10:00,16.72,16.74,16.72,16.73,42800.0,11.1378,11.1511,11.1378,11.1445,42800.0
2005-05-31 12:20:00,16.73,16.74,16.72,16.74,40000.0,11.1445,11.1511,11.1378,11.1511,40000.0
2005-05-31 12:30:00,16.74,16.74,16.72,16.72,33600.0,11.1511,11.1511,11.1378,11.1378,33600.0
2005-05-31 12:40:00,16.72,16.74,16.72,16.74,22000.0,11.1378,11.1511,11.1378,11.1511,22000.0
2005-05-31 12:50:00,16.75,16.75,16.74,16.74,30000.0,11.1578,11.1578,11.1511,11.1511,30000.0
2005-05-31 13:00:00,16.74,16.75,16.74,16.74,44400.0,11.1511,11.1578,11.1511,11.1511,44400.0
2005-05-31 13:10:00,16.74,16.74,16.73,16.73,22400.0,11.1511,11.1511,11.1445,11.1445,22400.0
2005-05-31 13:20:00,16.73,16.74,16.73,16.73,28000.0,11.1445,11.1511,11.1445,11.1445,28000.0
2005-05-31 13:30:00,16.73,16.74,16.73,16.74,84000.0,11.1445,11.1511,11.1445,11.1511,84000.0
2005-05-31 13:40:00,16.74,16.74,16.73,16.73,44800.0,11.1511,11.1511,11.1445,11.1445,44800.0
2005-05-31 13:50:00,16.73,16.76,16.73,16.76,63600.0,11.1445,11.1645,11.1445,11.1645,63600.0
2005-05-31 14:00:00,16.76,16.77,16.75,16.77,70000.0,11.1645,11.1711,11.1578,11.1711,70000.0
2005-05-31 14:10:00,16.77,16.77,16.76,16.77,36000.0,11.1711,11.1711,11.1645,11.1711,36000.0
2005-05-31 14:20:00,16.77,16.8,16.77,16.79,99600.0,11.1711,11.1911,11.1711,11.1845,99600.0
2005-05-31 14:30:00,16.79,16.82,16.79,16.82,150000.0,11.1845,11.2044,11.1845,11.2044,150000.0
2005-05-31 14:40:00,16.82,16.85,16.82,16.85,185600.0,11.2044,11.2244,11.2044,11.2244,185600.0
2005-05-31 14:50:00,16.85,16.85,16.81,16.81,74800.0,11.2244,11.2244,11.1978,11.1978,74800.0
2005-05-31 15:00:00,16.81,16.82,16.81,16.81,80800.0,11.1978,11.2044,11.1978,11.1978,80800.0
2005-05-31 15:10:00,16.81,16.85,16.8,16.83,98400.0,11.1978,11.2244,11.1911,11.2111,98400.0
2005-05-31 15:20:00,16.83,16.83,16.79,16.79,111200.0,11.2111,11.2111,11.1845,11.1845,111200.0
2005-05-31 15:30:00,16.79,16.79,16.76,16.76,157600.0,11.1845,11.1845,11.1645,11.1645,157600.0
2005-05-31 15:40:00,16.76,16.76,16.73,16.74,221600.0,11.1645,11.1645,11.1445,11.1511,221600.0
2005-05-31 15:50:00,16.73,16.76,16.73,16.73,205200.0,11.1445,11.1645,11.1445,11.1445,205200.0
2005-06-01 09:30:00,16.74,16.75,16.67,16.68,79600.0,11.1511,11.1578,11.1045,11.1112,79600.0
2005-06-01 09:40:00,16.68,16.7,16.59,16.62,152400.0,11.1112,11.1245,11.0512,11.0712,152400.0
2005-06-01 09:50:00,16.62,16.67,16.62,16.66,104400.0,11.0712,11.1045,11.0712,11.0979,104400.0
2005-06-01 10:00:00,16.66,16.76,16.65,16.76,110800.0,11.0979,11.1645,11.0912,11.1645,110800.0
2005-06-01 10:10:00,16.74,16.84,16.7,16.84,123200.0,11.1511,11.2178,11.1245,11.2178,123200.0
2005-06-01 10:20:00,16.86,16.88,16.82,16.82,117600.0,11.2311,11.2444,11.2044,11.2044,117600.0
2005-06-01 10:30:00,16.82,16.84,16.77,16.79,133600.0,11.2044,11.2178,11.1711,11.1845,133600.0
2005-06-01 10:40:00,16.8,16.85,16.8,16.83,65200.0,11.1911,11.2244,11.1911,11.2111,65200.0
2005-06-01 10:50:00,16.83,16.83,16.8,16.81,34800.0,11.2111,11.2111,11.1911,11.1978,34800.0
2005-06-01 11:00:00,16.81,16.83,16.8,16.82,35600.0,11.1978,11.2111,11.1911,11.2044,35600.0
2005-06-01 11:10:00,16.81,16.86,16.81,16.85,75200.0,11.1978,11.2311,11.1978,11.2244,75200.0
2005-06-01 11:20:00,16.85,16.85,16.83,16.84,32000.0,11.2244,11.2244,11.2111,11.2178,32000.0
2005-06-01 11:30:00,16.83,16.86,16.83,16.85,63600.0,11.2111,11.2311,11.2111,11.2244,63600.0
2005-06-01 11:40:00,16.86,16.86,16.84,16.84,44800.0,11.2311,11.2311,11.2178,11.2178,44800.0
2005-06-01 11:50:00,16.84,16.86,16.84,16.84,50400.0,11.2178,11.2311,11.2178,11.2178,50400.0
2005-06-01 12:00:00,16.84,16.86,16.82,16.83,53200.0,11.2178,11.2311,11.2044,11.2111,53200.0
2005-06-01 12:10:00,16.83,16.86,16.79,16.85,135600.0,11.2111,11.2311,11.1845,11.2244,135600.0
2005-06-01 12:20:00,16.84,16.85,16.83,16.83,30400.0,11.2178,11.2244,11.2111,11.2111,30400.0
2005-06-01 12:30:00,16.82,16.84,16.82,16.83,48800.0,11.2044,11.2178,11.2044,11.2111,48800.0
2005-06-01 12:40:00,16.83,16.86,16.83,16.86,29200.0,11.2111,11.2311,11.2111,11.2311,29200.0
2005-06-01 12:50:00,16.86,16.9,16.84,16.89,46800.0,11.2311,11.2577,11.2178,11.2511,46800.0
2005-06-01 13:00:00,16.89,16.89,16.88,16.89,36400.0,11.2511,11.2511,11.2444,11.2511,36400.0
2005-06-01 13:10:00,16.89,16.91,16.87,16.9,82800.0,11.2511,11.2644,11.2377,11.2577,82800.0
2005-06-01 13:20:00,16.89,16.92,16.89,16.92,70000.0,11.2511,11.2711,11.2511,11.2711,70000.0
2005-06-01 13:30:00,16.92,16.94,16.92,16.92,72800.0,11.2711,11.2844,11.2711,11.2711,72800.0
2005-06-01 13:40:00,16.92,16.93,16.91,16.92,63200.0,11.2711,11.2777,11.2644,11.2711,63200.0
2005-06-01 13:50:00,16.92,16.94,16.91,16.94,55200.0,11.2711,11.2844,11.2644,11.2844,55200.0
2005-06-01 14:00:00,16.94,16.94,16.91,16.91,60000.0,11.2844,11.2844,11.2644,11.2644,60000.0
2005-06-01 14:10:00,16.91,16.92,16.87,16.88,54000.0,11.2644,11.2711,11.2377,11.2444,54000.0
2005-06-01 14:20:00,16.88,16.91,16.87,16.91,54400.0,11.2444,11.2644,11.2377,11.2644,54400.0
2005-06-01 14:30:00,16.9,16.93,16.9,16.92,59200.0,11.2577,11.2777,11.2577,11.2711,59200.0
2005-06-01 14:40:00,16.92,16.92,16.82,16.84,103200.0,11.2711,11.2711,11.2044,11.2178,103200.0
2005-06-01 14:50:00,16.84,16.84,16.82,16.84,97600.0,11.2178,11.2178,11.2044,11.2178,97600.0
2005-06-01 15:00:00,16.84,16.88,16.83,16.86,92400.0,11.2178,11.2444,11.2111,11.2311,92400.0
2005-06-01 15:10:00,16.86,16.86,16.83,16.84,83200.0,11.2311,11.2311,11.2111,11.2178,83200.0
2005-06-01 15:20:00,16.84,16.85,16.82,16.83,95200.0,11.2178,11.2244,11.2044,11.2111,95200.0
2005-06-01 15:30:00,16.83,16.86,16.83,16.85,114400.0,11.2111,11.2311,11.2111,11.2244,114400.0
2005-06-01 15:40:00,16.85,16.88,16.85,16.88,87200.0,11.2244,11.2444,11.2244,11.2444,87200.0
2005-06-01 15:50:00,16.88,16.88,16.88,16.88,0.0,11.2444,11.2444,11.2444,11.2444,0.0
2005-06-02 09:30:00,16.84,16.84,16.75,16.79,104400.0,11.2178,11.2178,11.1578,11.1845,104400.0
2005-06-02 09:40:00,16.82,16.91,16.8,16.9,67200.0,11.2044,11.2644,11.1911,11.2577,67200.0
2005-06-02 09:50:00,16.9,16.9,16.82,16.83,92000.0,11.2577,11.2577,11.2044,11.2111,92000.0
2005-06-02 10:00:00,16.83,16.83,16.77,16.78,100800.0,11.2111,11.2111,11.1711,11.1778,100800.0
2005-06-02 10:10:00,16.78,16.79,16.73,16.73,78400.0,11.1778,11.1845,11.1445,11.1445,78400.0
2005-06-02 10:20:00,16.72,16.76,16.71,16.76,77600.0,11.1378,11.1645,11.1312,11.1645,77600.0
2005-06-02 10:30:00,16.76,16.78,16.68,16.73,96000.0,11.1645,11.1778,11.1112,11.1445,96000.0
2005-06-02 10:40:00,16.73,16.79,16.73,16.79,68800.0,11.1445,11.1845,11.1445,11.1845,68800.0
2005-06-02 10:50:00,16.79,16.79,16.76,16.76,29600.0,11.1845,11.1845,11.1645,11.1645,29600.0
2005-06-02 11:00:00,16.76,16.76,16.73,16.74,74400.0,11.1645,11.1645,11.1445,11.1511,74400.0
2005-06-02 11:10:00,16.74,16.76,16.74,16.76,41200.0,11.1511,11.1645,11.1511,11.1645,41200.0
2005-06-02 11:20:00,16.76,16.78,16.76,16.77,37200.0,11.1645,11.1778,11.1645,11.1711,37200.0
2005-06-02 11:30:00,16.77,16.79,16.77,16.79,36000.0,11.1711,11.1845,11.1711,11.1845,36000.0
2005-06-02 11:40:00,16.79,16.79,16.76,16.77,43200.0,11.1845,11.1845,11.1645,11.1711,43200.0
2005-06-02 11:50:00,16.77,16.77,16.73,16.76,40400.0,11.1711,11.1711,11.1445,11.1645,40400.0
2005-06-02 12:00:00,16.76,16.79,16.75,16.78,30000.0,11.1645,11.1845,11.1578,11.1778,30000.0
2005-06-02 12:10:00,16.78,16.79,16.75,16.76,26800.0,11.1778,11.1845,11.1578,11.1645,26800.0
2005-06-02 12:20:00,16.76,16.79,16.76,16.78,38000.0,11.1645,11.1845,11.1645,11.1778,38000.0
2005-06-02 12:30:00,16.79,16.79,16.77,16.79,42400.0,11.1845,11.1845,11.1711,11.1845,42400.0
2005-06-02 12:40:00,16.79,16.79,16.77,16.77,32400.0,11.1845,11.1845,11.1711,11.1711,32400.0
2005-06-02 12:50:00,16.77,16.78,16.76,16.77,30800.0,11.1711,11.1778,11.1645,11.1711,30800.0
2005-06-02 13:00:00,16.77,16.82,16.77,16.78,25200.0,11.1711,11.2044,11.1711,11.1778,25200.0
2005-06-02 13:10:00,16.78,16.81,16.78,16.8,18400.0,11.1778,11.1978,11.1778,11.1911,18400.0
2005-06-02 13:20:00,16.8,16.8,16.8,16.8,11600.0,11.1911,11.1911,11.1911,11.1911,11600.0
2005-06-02 13:30:00,16.8,16.81,16.78,16.79,40000.0,11.1911,11.1978,11.1778,11.1845,40000.0
2005-06-02 13:40:00,16.8,16.8,16.75,16.78,36400.0,11.1911,11.1911,11.1578,11.1778,36400.0
2005-06-02 13:50:00,16.78,16.79,16.76,16.76,38000.0,11.1778,11.1845,11.1645,11.1645,38000.0
2005-06-02 14:00:00,16.76,16.77,16.75,16.76,67600.0,11.1645,11.1711,11.1578,11.1645,67600.0
2005-06-02 14:10:00,16.76,16.77,16.75,16.76,46800.0,11.1645,11.1711,11.1578,11.1645,46800.0
2005-06-02 14:20:00,16.76,16.81,16.75,16.81,41600.0,11.1645,11.1978,11.1578,11.1978,41600.0
2005-06-02 14:30:00,16.81,16.82,16.77,16.77,34800.0,11.1978,11.2044,11.1711,11.1711,34800.0
2005-06-02 14:40:00,16.77,16.8,16.77,16.79,29600.0,11.1711,11.1911,11.1711,11.1845,29600.0
2005-06-02 14:50:00,16.79,16.82,16.79,16.79,42400.0,11.1845,11.2044,11.1845,11.1845,42400.0
2005-06-02 15:00:00,16.79,16.82,16.79,16.79,40400.0,11.1845,11.2044,11.1845,11.1845,40400.0
2005-06-02 15:10:00,16.79,16.8,16.77,16.8,39200.0,11.1845,11.1911,11.1711,11.1911,39200.0
2005-06-02 15:20:00,16.8,16.8,16.78,16.79,56000.0,11.1911,11.1911,11.1778,11.1845,56000.0
2005-06-02 15:30:00,16.79,16.8,16.79,16.8,70400.0,11.1845,11.1911,11.1845,11.1911,70400.0
2005-06-02 15:40:00,16.8,16.81,16.75,16.76,66400.0,11.1911,11.1978,11.1578,11.1645,66400.0
2005-06-02 15:50:00,16.76,16.78,16.76,16.77,107600.0,11.1645,11.1778,11.1645,11.1711,107600.0
2005-06-03 09:30:00,16.78,16.78,16.65,16.72,131600.0,11.1778,11.1778,11.0912,11.1378,131600.0
2005-06-03 09:40:00,16.72,16.8,16.72,16.78,112800.0,11.1378,11.1911,11.1378,11.1778,112800.0
2005-06-03 09:50:00,16.78,16.8,16.75,16.77,68400.0,11.1778,11.1911,11.1578,11.1711,68400.0
2005-06-03 10:00:00,16.76,16.77,16.71,16.71,67600.0,11.1645,11.1711,11.1312,11.1312,67600.0
2005-06-03 10:10:00,16.71,16.75,16.7,16.7,48000.0,11.1312,11.1578,11.1245,11.1245,48000.0
2005-06-03 10:20:00,16.68,16.69,16.63,16.66,60000.0,11.1112,11.1178,11.0779,11.0979,60000.0
2005-06-03 10:30:00,16.67,16.69,16.65,16.65,51600.0,11.1045,11.1178,11.0912,11.0912,51600.0
2005-06-03 10:40:00,16.65,16.69,16.65,16.69,32400.0,11.0912,11.1178,11.0912,11.1178,32400.0
2005-06-03 10:50:00,16.69,16.71,16.68,16.68,47600.0,11.1178,11.1312,11.1112,11.1112,47600.0
2005-06-03 11:00:00,16.68,16.7,16.67,16.68,40000.0,11.1112,11.1245,11.1045,11.1112,40000.0
2005-06-03 11:10:00,16.68,16.69,16.67,16.67,26800.0,11.1112,11.1178,11.1045,11.1045,26800.0
2005-06-03 11:20:00,16.67,16.67,16.65,16.66,26800.0,11.1045,11.1045,11.0912,11.0979,26800.0
2005-06-03 11:30:00,16.66,16.66,16.63,16.63,48400.0,11.0979,11.0979,11.0779,11.0779,48400.0
2005-06-03 11:40:00,16.63,16.64,16.61,16.61,52000.0,11.0779,11.0845,11.0646,11.0646,52000.0
2005-06-03 11:50:00,16.61,16.64,16.61,16.63,123200.0,11.0646,11.0845,11.0646,11.0779,123200.0
2005-06-03 12:00:00,16.63,16.63,16.59,16.59,91600.0,11.0779,11.0779,11.0512,11.0512,91600.0
2005-06-03 12:10:00,16.59,16.61,16.57,16.61,134800.0,11.0512,11.0646,11.0379,11.0646,134800.0
2005-06-03 12:20:00,16.61,16.61,16.6,16.61,78800.0,11.0646,11.0646,11.0579,11.0646,78800.0
2005-06-03 12:30:00,16.61,16.61,16.59,16.6,144800.0,11.0646,11.0646,11.0512,11.0579,144800.0
2005-06-03 12:40:00,16.6,16.62,16.59,16.59,34800.0,11.0579,11.0712,11.0512,11.0512,34800.0
2005-06-03 12:50:00,16.59,16.64,16.58,16.63,272800.0,11.0512,11.0845,11.0446,11.0779,272800.0
2005-06-03 13:00:00,16.61,16.63,16.6,16.61,46800.0,11.0646,11.0779,11.0579,11.0646,46800.0
2005-06-03 13:10:00,16.61,16.62,16.6,16.61,43200.0,11.0646,11.0712,11.0579,11.0646,43200.0
2005-06-03 13:20:00,16.61,16.63,16.6,16.63,51600.0,11.0646,11.0779,11.0579,11.0779,51600.0
2005-06-03 13:30:00,16.63,16.67,16.63,16.65,100800.0,11.0779,11.1045,11.0779,11.0912,100800.0
2005-06-03 13:40:00,16.65,16.68,16.65,16.67,67600.0,11.0912,11.1112,11.0912,11.1045,67600.0
2005-06-03 13:50:00,16.68,16.68,16.67,16.68,38800.0,11.1112,11.1112,11.1045,11.1112,38800.0
2005-06-03 14:00:00,16.68,16.69,16.63,16.66,50800.0,11.1112,11.1178,11.0779,11.0979,50800.0
2005-06-03 14:10:00,16.66,16.68,16.65,16.68,55600.0,11.0979,11.1112,11.0912,11.1112,55600.0
2005-06-03 14:20:00,16.68,16.68,16.65,16.65,42800.0,11.1112,11.1112,11.0912,11.0912,42800.0
2005-06-03 14:30:00,16.65,16.66,16.64,16.65,71200.0,11.0912,11.0979,11.0845,11.0912,71200.0
2005-06-03 14:40:00,16.65,16.67,16.64,16.64,60400.0,11.0912,11.1045,11.0845,11.0845,60400.0
2005-06-03 14:50:00,16.64,16.64,16.6,16.62,73600.0,11.0845,11.0845,11.0579,11.0712,73600.0
2005-06-03 15:00:00,16.62,16.66,16.62,16.66,46000.0,11.0712,11.0979,11.0712,11.0979,46000.0
2005-06-03 15:10:00,16.65,16.66,16.62,16.64,70000.0,11.0912,11.0979,11.0712,11.0845,70000.0
2005-06-03 15:20:00,16.64,16.65,16.62,16.62,90000.0,11.0845,11.0912,11.0712,11.0712,90000.0
2005-06-03 15:30:00,16.63,16.68,16.63,16.68,105200.0,11.0779,11.1112,11.0779,11.1112,105200.0
2005-06-03 15:40:00,16.67,16.68,16.67,16.67,86800.0,11.1045,11.1112,11.1045,11.1045,86800.0
2005-06-03 15:50:00,16.67,16.67,16.65,16.66,144000.0,11.1045,11.1045,11.0912,11.0979,144000.0
2005-06-06 09:30:00,16.58,16.6,16.57,16.57,89600.0,11.0948,11.1082,11.0881,11.0881,89600.0
2005-06-06 09:40:00,16.57,16.6,16.55,16.57,127200.0,11.0881,11.1082,11.0747,11.0881,127200.0
2005-06-06 09:50:00,16.57,16.58,16.53,16.53,122000.0,11.0881,11.0948,11.0613,11.0613,122000.0
2005-06-06 10:00:00,16.53,16.56,16.51,16.53,119200.0,11.0613,11.0814,11.0479,11.0613,119200.0
2005-06-06 10:10:00,16.52,16.57,16.52,16.56,111600.0,11.0546,11.0881,11.0546,11.0814,111600.0
2005-06-06 10:20:00,16.56,16.56,16.52,16.54,99200.0,11.0814,11.0814,11.0546,11.068,99200.0
2005-06-06 10:30:00,16.54,16.55,16.53,16.55,63600.0,11.068,11.0747,11.0613,11.0747,63600.0
2005-06-06 10:40:00,16.54,16.54,16.5,16.5,92000.0,11.068,11.068,11.0412,11.0412,92000.0
2005-06-06 10:50:00,16.5,16.5,16.47,16.47,118400.0,11.0412,11.0412,11.0212,11.0212,118400.0
2005-06-06 11:00:00,16.47,16.5,16.47,16.5,81200.0,11.0212,11.0412,11.0212,11.0412,81200.0
2005-06-06 11:10:00,16.5,16.52,16.48,16.51,70400.0,11.0412,11.0546,11.0279,11.0479,70400.0
2005-06-06 11:20:00,16.52,16.55,16.5,16.52,86800.0,11.0546,11.0747,11.0412,11.0546,86800.0
2005-06-06 11:30:00,16.52,16.52,16.5,16.5,93600.0,11.0546,11.0546,11.0412,11.0412,93600.0
2005-06-06 11:40:00,16.5,16.5,16.49,16.5,78800.0,11.0412,11.0412,11.0345,11.0412,78800.0
2005-06-06 11:50:00,16.5,16.5,16.48,16.49,46800.0,11.0412,11.0412,11.0279,11.0345,46800.0
2005-06-06 12:00:00,16.49,16.52,16.49,16.51,25600.0,11.0345,11.0546,11.0345,11.0479,25600.0
2005-06-06 12:10:00,16.52,16.52,16.48,16.49,37600.0,11.0546,11.0546,11.0279,11.0345,37600.0
2005-06-06 12:20:00,16.49,16.5,16.48,16.49,57600.0,11.0345,11.0412,11.0279,11.0345,57600.0
2005-06-06 12:30:00,16.49,16.5,16.48,16.5,20000.0,11.0345,11.0412,11.0279,11.0412,20000.0
2005-06-06 12:40:00,16.5,16.5,16.48,16.48,36400.0,11.0412,11.0412,11.0279,11.0279,36400.0
2005-06-06 12:50:00,16.48,16.49,16.45,16.45,52000.0,11.0279,11.0345,11.0078,11.0078,52000.0
2005-06-06 13:00:00,16.44,16.46,16.44,16.46,24800.0,11.0011,11.0145,11.0011,11.0145,24800.0
2005-06-06 13:10:00,16.46,16.48,16.46,16.47,38000.0,11.0145,11.0279,11.0145,11.0212,38000.0
2005-06-06 13:20:00,16.47,16.48,16.45,16.47,73600.0,11.0212,11.0279,11.0078,11.0212,73600.0
2005-06-06 13:30:00,16.47,16.47,16.44,16.45,51200.0,11.0212,11.0212,11.0011,11.0078,51200.0
2005-06-06 13:40:00,16.45,16.47,16.44,16.45,52000.0,11.0078,11.0212,11.0011,11.0078,52000.0
2005-06-06 13:50:00,16.45,16.46,16.44,16.44,64400.0,11.0078,11.0145,11.0011,11.0011,64400.0
2005-06-06 14:00:00,16.44,16.49,16.43,16.45,82000.0,11.0011,11.0345,10.9944,11.0078,82000.0
2005-06-06 14:10:00,16.44,16.46,16.44,16.45,40400.0,11.0011,11.0145,11.0011,11.0078,40400.0
2005-06-06 14:20:00,16.45,16.47,16.44,16.45,68800.0,11.0078,11.0212,11.0011,11.0078,68800.0
2005-06-06 14:30:00,16.45,16.48,16.45,16.47,34000.0,11.0078,11.0279,11.0078,11.0212,34000.0
2005-06-06 14:40:00,16.46,16.48,16.45,16.45,50400.0,11.0145,11.0279,11.0078,11.0078,50400.0
2005-06-06 14:50:00,16.46,16.49,16.46,16.47,63600.0,11.0145,11.0345,11.0145,11.0212,63600.0
2005-06-06 15:00:00,16.47,16.49,16.47,16.48,95200.0,11.0212,11.0345,11.0212,11.0279,95200.0
2005-06-06 15:10:00,16.48,16.48,16.46,16.48,120400.0,11.0279,11.0279,11.0145,11.0279,120400.0
2005-06-06 15:20:00,16.47,16.48,16.47,16.47,156800.0,11.0212,11.0279,11.0212,11.0212,156800.0
2005-06-06 15:30:00,16.47,16.5,16.47,16.5,140400.0,11.0212,11.0412,11.0212,11.0412,140400.0
2005-06-06 15:40:00,16.5,16.52,16.47,16.5,127600.0,11.0412,11.0546,11.0212,11.0412,127600.0
2005-06-06 15:50:00,16.5,16.5,16.49,16.5,158000.0,11.0412,11.0412,11.0345,11.0412,158000.0
2005-06-07 09:30:00,16.5,16.5,16.42,16.47,133600.0,11.0412,11.0412,10.9877,11.0212,133600.0
2005-06-07 09:40:00,16.5,16.56,16.5,16.53,52800.0,11.0412,11.0814,11.0412,11.0613,52800.0
2005-06-07 09:50:00,16.51,16.57,16.49,16.56,126800.0,11.0479,11.0881,11.0345,11.0814,126800.0
2005-06-07 10:00:00,16.57,16.66,16.57,16.66,166000.0,11.0881,11.1483,11.0881,11.1483,166000.0
2005-06-07 10:10:00,16.66,16.71,16.66,16.68,122400.0,11.1483,11.1818,11.1483,11.1617,122400.0
2005-06-07 10:20:00,16.68,16.73,16.68,16.72,54000.0,11.1617,11.1951,11.1617,11.1885,54000.0
2005-06-07 10:30:00,16.72,16.74,16.68,16.69,76400.0,11.1885,11.2018,11.1617,11.1684,76400.0
2005-06-07 10:40:00,16.68,16.71,16.68,16.68,80000.0,11.1617,11.1818,11.1617,11.1617,80000.0
2005-06-07 10:50:00,16.69,16.69,16.66,16.69,80800.0,11.1684,11.1684,11.1483,11.1684,80800.0
2005-06-07 11:00:00,16.68,16.71,16.68,16.69,58800.0,11.1617,11.1818,11.1617,11.1684,58800.0
2005-06-07 11:10:00,16.69,16.7,16.68,16.69,36800.0,11.1684,11.1751,11.1617,11.1684,36800.0
2005-06-07 11:20:00,16.69,16.71,16.68,16.71,36800.0,11.1684,11.1818,11.1617,11.1818,36800.0
2005-06-07 11:30:00,16.71,16.72,16.7,16.71,40800.0,11.1818,11.1885,11.1751,11.1818,40800.0
2005-06-07 11:40:00,16.72,16.72,16.7,16.71,41600.0,11.1885,11.1885,11.1751,11.1818,41600.0
2005-06-07 11:50:00,16.72,16.74,16.72,16.74,33200.0,11.1885,11.2018,11.1885,11.2018,33200.0
2005-06-07 12:00:00,16.73,16.73,16.69,16.69,33200.0,11.1951,11.1951,11.1684,11.1684,33200.0
2005-06-07 12:10:00,16.69,16.7,16.68,16.68,31600.0,11.1684,11.1751,11.1617,11.1617,31600.0
2005-06-07 12:20:00,16.68,16.68,16.67,16.68,34400.0,11.1617,11.1617,11.155,11.1617,34400.0
2005-06-07 12:30:00,16.68,16.69,16.68,16.68,33600.0,11.1617,11.1684,11.1617,11.1617,33600.0
2005-06-07 12:40:00,16.68,16.71,16.67,16.71,48800.0,11.1617,11.1818,11.155,11.1818,48800.0
2005-06-07 12:50:00,16.71,16.73,16.71,16.73,27200.0,11.1818,11.1951,11.1818,11.1951,27200.0
2005-06-07 13:00:00,16.72,16.72,16.7,16.7,25600.0,11.1885,11.1885,11.1751,11.1751,25600.0
2005-06-07 13:10:00,16.7,16.71,16.7,16.7,34400.0,11.1751,11.1818,11.1751,11.1751,34400.0
2005-06-07 13:20:00,16.7,16.71,16.68,16.7,62000.0,11.1751,11.1818,11.1617,11.1751,62000.0
2005-06-07 13:30:00,16.7,16.7,16.68,16.69,48000.0,11.1751,11.1751,11.1617,11.1684,48000.0
2005-06-07 13:40:00,16.69,16.71,16.68,16.68,64000.0,11.1684,11.1818,11.1617,11.1617,64000.0
2005-06-07 13:50:00,16.68,16.69,16.67,16.68,63200.0,11.1617,11.1684,11.155,11.1617,63200.0
2005-06-07 14:00:00,16.68,16.69,16.66,16.67,60800.0,11.1617,11.1684,11.1483,11.155,60800.0
2005-06-07 14:10:00,16.67,16.67,16.6,16.61,144000.0,11.155,11.155,11.1082,11.1148,144000.0
2005-06-07 14:20:00,16.62,16.63,16.59,16.6,47200.0,11.1215,11.1282,11.1015,11.1082,47200.0
2005-06-07 14:30:00,16.6,16.67,16.6,16.67,56400.0,11.1082,11.155,11.1082,11.155,56400.0
2005-06-07 14:40:00,16.67,16.67,16.63,16.64,69600.0,11.155,11.155,11.1282,11.1349,69600.0
2005-06-07 14:50:00,16.64,16.65,16.61,16.62,46000.0,11.1349,11.1416,11.1148,11.1215,46000.0
2005-06-07 15:00:00,16.62,16.63,16.57,16.6,48400.0,11.1215,11.1282,11.0881,11.1082,48400.0
2005-06-07 15:10:00,16.61,16.61,16.57,16.58,57600.0,11.1148,11.1148,11.0881,11.0948,57600.0
2005-06-07 15:20:00,16.59,16.6,16.58,16.58,50000.0,11.1015,11.1082,11.0948,11.0948,50000.0
2005-06-07 15:30:00,16.58,16.58,16.53,16.54,152000.0,11.0948,11.0948,11.0613,11.068,152000.0
2005-06-07 15:40:00,16.54,16.54,16.5,16.5,199600.0,11.068,11.068,11.0412,11.0412,199600.0
2005-06-07 15:50:00,16.51,16.51,16.49,16.5,216800.0,11.0479,11.0479,11.0345,11.0412,216800.0
2005-06-08 09:30:00,16.53,16.55,16.5,16.52,95200.0,11.0613,11.0747,11.0412,11.0546,95200.0
2005-06-08 09:40:00,16.52,16.52,16.45,16.46,92400.0,11.0546,11.0546,11.0078,11.0145,92400.0
2005-06-08 09:50:00,16.46,16.46,16.41,16.44,137200.0,11.0145,11.0145,10.981,11.0011,137200.0
2005-06-08 10:00:00,16.43,16.47,16.43,16.47,116000.0,10.9944,11.0212,10.9944,11.0212,116000.0
2005-06-08 10:10:00,16.47,16.47,16.45,16.46,102400.0,11.0212,11.0212,11.0078,11.0145,102400.0
2005-06-08 10:20:00,16.46,16.46,16.45,16.45,107600.0,11.0145,11.0145,11.0078,11.0078,107600.0
2005-06-08 10:30:00,16.45,16.45,16.43,16.44,155200.0,11.0078,11.0078,10.9944,11.0011,155200.0
2005-06-08 10:40:00,16.44,16.47,16.44,16.47,60800.0,11.0011,11.0212,11.0011,11.0212,60800.0
2005-06-08 10:50:00,16.47,16.49,16.46,16.46,122800.0,11.0212,11.0345,11.0145,11.0145,122800.0
2005-06-08 11:00:00,16.46,16.46,16.44,16.44,72000.0,11.0145,11.0145,11.0011,11.0011,72000.0
2005-06-08 11:10:00,16.44,16.45,16.43,16.43,80000.0,11.0011,11.0078,10.9944,10.9944,80000.0
2005-06-08 11:20:00,16.43,16.43,16.41,16.43,125200.0,10.9944,10.9944,10.981,10.9944,125200.0
2005-06-08 11:30:00,16.43,16.45,16.43,16.43,50000.0,10.9944,11.0078,10.9944,10.9944,50000.0
2005-06-08 11:40:00,16.43,16.44,16.42,16.42,44400.0,10.9944,11.0011,10.9877,10.9877,44400.0
2005-06-08 11:50:00,16.42,16.43,16.41,16.41,50400.0,10.9877,10.9944,10.981,10.981,50400.0
2005-06-08 12:00:00,16.41,16.42,16.4,16.42,42400.0,10.981,10.9877,10.9743,10.9877,42400.0
2005-06-08 12:10:00,16.42,16.45,16.42,16.42,57200.0,10.9877,11.0078,10.9877,10.9877,57200.0
2005-06-08 12:20:00,16.41,16.41,16.4,16.41,48400.0,10.981,10.981,10.9743,10.981,48400.0
2005-06-08 12:30:00,16.41,16.43,16.41,16.43,76400.0,10.981,10.9944,10.981,10.9944,76400.0
2005-06-08 12:40:00,16.43,16.43,16.42,16.43,29600.0,10.9944,10.9944,10.9877,10.9944,29600.0
2005-06-08 12:50:00,16.43,16.45,16.43,16.43,46800.0,10.9944,11.0078,10.9944,10.9944,46800.0
2005-06-08 13:00:00,16.42,16.43,16.41,16.41,312800.0,10.9877,10.9944,10.981,10.981,312800.0
2005-06-08 13:10:00,16.41,16.42,16.4,16.4,264400.0,10.981,10.9877,10.9743,10.9743,264400.0
2005-06-08 13:20:00,16.39,16.39,16.36,16.37,77200.0,10.9676,10.9676,10.9476,10.9542,77200.0
2005-06-08 13:30:00,16.36,16.38,16.36,16.38,41200.0,10.9476,10.9609,10.9476,10.9609,41200.0
2005-06-08 13:40:00,16.38,16.4,16.38,16.38,44800.0,10.9609,10.9743,10.9609,10.9609,44800.0
2005-06-08 13:50:00,16.37,16.37,16.33,16.35,126400.0,10.9542,10.9542,10.9275,10.9409,126400.0
2005-06-08 14:00:00,16.35,16.35,16.28,16.28,141600.0,10.9409,10.9409,10.894,10.894,141600.0
2005-06-08 14:10:00,16.27,16.3,16.27,16.28,128000.0,10.8873,10.9074,10.8873,10.894,128000.0
2005-06-08 14:20:00,16.28,16.3,16.28,16.28,104400.0,10.894,10.9074,10.894,10.894,104400.0
2005-06-08 14:30:00,16.28,16.32,16.28,16.32,118400.0,10.894,10.9208,10.894,10.9208,118400.0
2005-06-08 14:40:00,16.32,16.33,16.31,16.31,72800.0,10.9208,10.9275,10.9141,10.9141,72800.0
2005-06-08 14:50:00,16.31,16.31,16.29,16.3,56400.0,10.9141,10.9141,10.9007,10.9074,56400.0
2005-06-08 15:00:00,16.29,16.29,16.27,16.28,134400.0,10.9007,10.9007,10.8873,10.894,134400.0
2005-06-08 15:10:00,16.27,16.29,16.27,16.27,130000.0,10.8873,10.9007,10.8873,10.8873,130000.0
2005-06-08 15:20:00,16.27,16.27,16.23,16.24,183600.0,10.8873,10.8873,10.8606,10.8673,183600.0
2005-06-08 15:30:00,16.24,16.25,16.24,16.25,136000.0,10.8673,10.8739,10.8673,10.8739,136000.0
2005-06-08 15:40:00,16.25,16.26,16.23,16.25,236000.0,10.8739,10.8806,10.8606,10.8739,236000.0
2005-06-08 15:50:00,16.25,16.25,16.24,16.24,260400.0,10.8739,10.8739,10.8673,10.8673,260400.0
2005-06-09 09:30:00,16.19,16.21,16.15,16.18,148800.0,10.8338,10.8472,10.807,10.8271,148800.0
2005-06-09 09:40:00,16.17,16.18,16.13,16.18,92000.0,10.8204,10.8271,10.7936,10.8271,92000.0
2005-06-09 09:50:00,16.18,16.23,16.15,16.16,84800.0,10.8271,10.8606,10.807,10.8137,84800.0
2005-06-09 10:00:00,16.15,16.25,16.11,16.23,144400.0,10.807,10.8739,10.7803,10.8606,144400.0
2005-06-09 10:10:00,16.23,16.23,16.15,16.16,151200.0,10.8606,10.8606,10.807,10.8137,151200.0
2005-06-09 10:20:00,16.16,16.22,16.15,16.18,167200.0,10.8137,10.8539,10.807,10.8271,167200.0
2005-06-09 10:30:00,16.18,16.18,16.16,16.17,115200.0,10.8271,10.8271,10.8137,10.8204,115200.0
2005-06-09 10:40:00,16.16,16.18,16.14,16.17,129600.0,10.8137,10.8271,10.8003,10.8204,129600.0
2005-06-09 10:50:00,16.17,16.2,16.16,16.16,61600.0,10.8204,10.8405,10.8137,10.8137,61600.0
2005-06-09 11:00:00,16.17,16.18,16.14,16.16,180400.0,10.8204,10.8271,10.8003,10.8137,180400.0
2005-06-09 11:10:00,16.16,16.18,16.13,16.15,196400.0,10.8137,10.8271,10.7936,10.807,196400.0
2005-06-09 11:20:00,16.15,16.16,16.14,16.15,112800.0,10.807,10.8137,10.8003,10.807,112800.0
2005-06-09 11:30:00,16.15,16.22,16.15,16.22,153600.0,10.807,10.8539,10.807,10.8539,153600.0
2005-06-09 11:40:00,16.22,16.26,16.2,16.2,154000.0,10.8539,10.8806,10.8405,10.8405,154000.0
2005-06-09 11:50:00,16.2,16.22,16.2,16.21,34800.0,10.8405,10.8539,10.8405,10.8472,34800.0
2005-06-09 12:00:00,16.2,16.24,16.2,16.24,50800.0,10.8405,10.8673,10.8405,10.8673,50800.0
2005-06-09 12:10:00,16.25,16.25,16.22,16.23,75600.0,10.8739,10.8739,10.8539,10.8606,75600.0
2005-06-09 12:20:00,16.23,16.29,16.23,16.27,154800.0,10.8606,10.9007,10.8606,10.8873,154800.0
2005-06-09 12:30:00,16.27,16.3,16.27,16.27,108800.0,10.8873,10.9074,10.8873,10.8873,108800.0
2005-06-09 12:40:00,16.27,16.28,16.27,16.27,95600.0,10.8873,10.894,10.8873,10.8873,95600.0
2005-06-09 12:50:00,16.27,16.29,16.27,16.27,105200.0,10.8873,10.9007,10.8873,10.8873,105200.0
2005-06-09 13:00:00,16.27,16.27,16.25,16.26,32800.0,10.8873,10.8873,10.8739,10.8806,32800.0
2005-06-09 13:10:00,16.26,16.26,16.22,16.23,94800.0,10.8806,10.8806,10.8539,10.8606,94800.0
2005-06-09 13:20:00,16.22,16.23,16.2,16.22,39200.0,10.8539,10.8606,10.8405,10.8539,39200.0
2005-06-09 13:30:00,16.22,16.25,16.22,16.24,71600.0,10.8539,10.8739,10.8539,10.8673,71600.0
2005-06-09 13:40:00,16.23,16.23,16.21,16.22,38800.0,10.8606,10.8606,10.8472,10.8539,38800.0
2005-06-09 13:50:00,16.22,16.24,16.21,16.23,76000.0,10.8539,10.8673,10.8472,10.8606,76000.0
2005-06-09 14:00:00,16.23,16.3,16.2,16.27,204400.0,10.8606,10.9074,10.8405,10.8873,204400.0
2005-06-09 14:10:00,16.27,16.33,16.26,16.3,320800.0,10.8873,10.9275,10.8806,10.9074,320800.0
2005-06-09 14:20:00,16.3,16.32,16.26,16.31,263200.0,10.9074,10.9208,10.8806,10.9141,263200.0
2005-06-09 14:30:00,16.3,16.31,16.27,16.29,116000.0,10.9074,10.9141,10.8873,10.9007,116000.0
2005-06-09 14:40:00,16.29,16.36,16.29,16.33,223600.0,10.9007,10.9476,10.9007,10.9275,223600.0
2005-06-09 14:50:00,16.33,16.33,16.31,16.31,65600.0,10.9275,10.9275,10.9141,10.9141,65600.0
2005-06-09 15:00:00,16.31,16.34,16.31,16.33,178000.0,10.9141,10.9342,10.9141,10.9275,178000.0
2005-06-09 15:10:00,16.33,16.35,16.33,16.34,134000.0,10.9275,10.9409,10.9275,10.9342,134000.0
2005-06-09 15:20:00,16.34,16.35,16.31,16.31,115600.0,10.9342,10.9409,10.9141,10.9141,115600.0
2005-06-09 15:30:00,16.31,16.32,16.3,16.3,166400.0,10.9141,10.9208,10.9074,10.9074,166400.0
2005-06-09 15:40:00,16.3,16.34,16.3,16.33,212800.0,10.9074,10.9342,10.9074,10.9275,212800.0
2005-06-09 15:50:00,16.33,16.35,16.31,16.34,228000.0,10.9275,10.9409,10.9141,10.9342,228000.0
2005-06-10 09:30:00,16.37,16.41,16.3,16.31,174000.0,10.9542,10.981,10.9074,10.9141,174000.0
2005-06-10 09:40:00,16.32,16.36,16.3,16.32,154800.0,10.9208,10.9476,10.9074,10.9208,154800.0
2005-06-10 09:50:00,16.32,16.36,16.3,16.32,102000.0,10.9208,10.9476,10.9074,10.9208,102000.0
2005-06-10 10:00:00,16.31,16.32,16.3,16.3,67200.0,10.9141,10.9208,10.9074,10.9074,67200.0
2005-06-10 10:10:00,16.31,16.34,16.3,16.33,82800.0,10.9141,10.9342,10.9074,10.9275,82800.0
2005-06-10 10:20:00,16.31,16.33,16.31,16.31,43200.0,10.9141,10.9275,10.9141,10.9141,43200.0
2005-06-10 10:30:00,16.31,16.33,16.3,16.33,73200.0,10.9141,10.9275,10.9074,10.9275,73200.0
2005-06-10 10:40:00,16.32,16.36,16.3,16.32,65200.0,10.9208,10.9476,10.9074,10.9208,65200.0
2005-06-10 10:50:00,16.32,16.33,16.31,16.31,39200.0,10.9208,10.9275,10.9141,10.9141,39200.0
2005-06-10 11:00:00,16.32,16.34,16.31,16.32,57600.0,10.9208,10.9342,10.9141,10.9208,57600.0
2005-06-10 11:10:00,16.32,16.33,16.3,16.31,75600.0,10.9208,10.9275,10.9074,10.9141,75600.0
2005-06-10 11:20:00,16.31,16.31,16.29,16.3,106000.0,10.9141,10.9141,10.9007,10.9074,106000.0
2005-06-10 11:30:00,16.3,16.3,16.28,16.28,104000.0,10.9074,10.9074,10.894,10.894,104000.0
2005-06-10 11:40:00,16.29,16.29,16.25,16.26,24800.0,10.9007,10.9007,10.8739,10.8806,24800.0
2005-06-10 11:50:00,16.26,16.28,16.26,16.26,64800.0,10.8806,10.894,10.8806,10.8806,64800.0
2005-06-10 12:00:00,16.26,16.27,16.25,16.26,72000.0,10.8806,10.8873,10.8739,10.8806,72000.0
2005-06-10 12:10:00,16.25,16.27,16.22,16.22,86800.0,10.8739,10.8873,10.8539,10.8539,86800.0
2005-06-10 12:20:00,16.21,16.21,16.19,16.21,60800.0,10.8472,10.8472,10.8338,10.8472,60800.0
2005-06-10 12:30:00,16.21,16.24,16.21,16.21,53600.0,10.8472,10.8673,10.8472,10.8472,53600.0
2005-06-10 12:40:00,16.22,16.23,16.21,16.22,39600.0,10.8539,10.8606,10.8472,10.8539,39600.0
2005-06-10 12:50:00,16.23,16.24,16.22,16.23,26000.0,10.8606,10.8673,10.8539,10.8606,26000.0
2005-06-10 13:00:00,16.23,16.24,16.2,16.24,72000.0,10.8606,10.8673,10.8405,10.8673,72000.0
2005-06-10 13:10:00,16.24,16.28,16.24,16.27,40000.0,10.8673,10.894,10.8673,10.8873,40000.0
2005-06-10 13:20:00,16.27,16.27,16.25,16.25,32800.0,10.8873,10.8873,10.8739,10.8739,32800.0
2005-06-10 13:30:00,16.25,16.32,16.25,16.32,114000.0,10.8739,10.9208,10.8739,10.9208,114000.0
2005-06-10 13:40:00,16.32,16.34,16.32,16.33,39200.0,10.9208,10.9342,10.9208,10.9275,39200.0
2005-06-10 13:50:00,16.33,16.33,16.3,16.3,60000.0,10.9275,10.9275,10.9074,10.9074,60000.0
2005-06-10 14:00:00,16.3,16.32,16.28,16.3,80800.0,10.9074,10.9208,10.894,10.9074,80800.0
2005-06-10 14:10:00,16.3,16.3,16.28,16.3,82000.0,10.9074,10.9074,10.894,10.9074,82000.0
2005-06-10 14:20:00,16.3,16.31,16.28,16.29,74000.0,10.9074,10.9141,10.894,10.9007,74000.0
2005-06-10 14:30:00,16.29,16.29,16.28,16.29,33200.0,10.9007,10.9007,10.894,10.9007,33200.0
2005-06-10 14:40:00,16.28,16.29,16.27,16.28,50400.0,10.894,10.9007,10.8873,10.894,50400.0
2005-06-10 14:50:00,16.28,16.29,16.27,16.29,30400.0,10.894,10.9007,10.8873,10.9007,30400.0
2005-06-10 15:00:00,16.29,16.31,16.27,16.28,63600.0,10.9007,10.9141,10.8873,10.894,63600.0
2005-06-10 15:10:00,16.28,16.32,16.28,16.29,49200.0,10.894,10.9208,10.894,10.9007,49200.0
2005-06-10 15:20:00,16.29,16.32,16.29,16.31,44400.0,10.9007,10.9208,10.9007,10.9141,44400.0
2005-06-10 15:30:00,16.31,16.32,16.31,16.32,79200.0,10.9141,10.9208,10.9141,10.9208,79200.0
2005-06-10 15:40:00,16.32,16.32,16.3,16.32,50800.0,10.9208,10.9208,10.9074,10.9208,50800.0
2005-06-10 15:50:00,16.32,16.32,16.3,16.31,72000.0,10.9208,10.9208,10.9074,10.9141,72000.0
2005-06-13 09:30:00,16.19,16.25,16.15,16.15,169600.0,10.8338,10.8739,10.807,10.807,169600.0
2005-06-13 09:40:00,16.15,16.25,16.14,16.23,138400.0,10.807,10.8739,10.8003,10.8606,138400.0
2005-06-13 09:50:00,16.23,16.25,16.21,16.23,114800.0,10.8606,10.8739,10.8472,10.8606,114800.0
2005-06-13 10:00:00,16.24,16.25,16.23,16.25,51200.0,10.8673,10.8739,10.8606,10.8739,51200.0
2005-06-13 10:10:00,16.26,16.3,16.26,16.29,86400.0,10.8806,10.9074,10.8806,10.9007,86400.0
2005-06-13 10:20:00,16.28,16.33,16.28,16.32,53600.0,10.894,10.9275,10.894,10.9208,53600.0
2005-06-13 10:30:00,16.32,16.37,16.32,16.35,84800.0,10.9208,10.9542,10.9208,10.9409,84800.0
2005-06-13 10:40:00,16.36,16.38,16.35,16.36,177200.0,10.9476,10.9609,10.9409,10.9476,177200.0
2005-06-13 10:50:00,16.36,16.37,16.35,16.37,145600.0,10.9476,10.9542,10.9409,10.9542,145600.0
2005-06-13 11:00:00,16.38,16.45,16.37,16.45,150800.0,10.9609,11.0078,10.9542,11.0078,150800.0
2005-06-13 11:10:00,16.45,16.45,16.4,16.42,61600.0,11.0078,11.0078,10.9743,10.9877,61600.0
2005-06-13 11:20:00,16.42,16.43,16.4,16.43,37600.0,10.9877,10.9944,10.9743,10.9944,37600.0
2005-06-13 11:30:00,16.43,16.43,16.4,16.41,31200.0,10.9944,10.9944,10.9743,10.981,31200.0
2005-06-13 11:40:00,16.41,16.41,16.36,16.36,53200.0,10.981,10.981,10.9476,10.9476,53200.0
2005-06-13 11:50:00,16.36,16.36,16.35,16.36,62000.0,10.9476,10.9476,10.9409,10.9476,62000.0
2005-06-13 12:00:00,16.36,16.36,16.33,16.33,35600.0,10.9476,10.9476,10.9275,10.9275,35600.0
2005-06-13 12:10:00,16.33,16.34,16.31,16.31,22800.0,10.9275,10.9342,10.9141,10.9141,22800.0
2005-06-13 12:20:00,16.32,16.33,16.31,16.33,41200.0,10.9208,10.9275,10.9141,10.9275,41200.0
2005-06-13 12:30:00,16.32,16.32,16.31,16.32,56800.0,10.9208,10.9208,10.9141,10.9208,56800.0
2005-06-13 12:40:00,16.32,16.34,16.31,16.34,66400.0,10.9208,10.9342,10.9141,10.9342,66400.0
2005-06-13 12:50:00,16.34,16.36,16.33,16.34,34000.0,10.9342,10.9476,10.9275,10.9342,34000.0
2005-06-13 13:00:00,16.34,16.36,16.33,16.34,40000.0,10.9342,10.9476,10.9275,10.9342,40000.0
2005-06-13 13:10:00,16.34,16.36,16.34,16.34,47200.0,10.9342,10.9476,10.9342,10.9342,47200.0
2005-06-13 13:20:00,16.35,16.38,16.35,16.38,37200.0,10.9409,10.9609,10.9409,10.9609,37200.0
2005-06-13 13:30:00,16.38,16.38,16.34,16.35,43200.0,10.9609,10.9609,10.9342,10.9409,43200.0
2005-06-13 13:40:00,16.34,16.34,16.32,16.32,18800.0,10.9342,10.9342,10.9208,10.9208,18800.0
2005-06-13 13:50:00,16.31,16.34,16.3,16.31,118400.0,10.9141,10.9342,10.9074,10.9141,118400.0
2005-06-13 14:00:00,16.31,16.36,16.3,16.34,92400.0,10.9141,10.9476,10.9074,10.9342,92400.0
2005-06-13 14:10:00,16.34,16.35,16.29,16.3,69600.0,10.9342,10.9409,10.9007,10.9074,69600.0
2005-06-13 14:20:00,16.3,16.35,16.3,16.35,44800.0,10.9074,10.9409,10.9074,10.9409,44800.0
2005-06-13 14:30:00,16.34,16.36,16.31,16.35,48000.0,10.9342,10.9476,10.9141,10.9409,48000.0
2005-06-13 14:40:00,16.35,16.37,16.32,16.37,48000.0,10.9409,10.9542,10.9208,10.9542,48000.0
2005-06-13 14:50:00,16.37,16.38,16.35,16.35,44000.0,10.9542,10.9609,10.9409,10.9409,44000.0
2005-06-13 15:00:00,16.36,16.36,16.31,16.33,64000.0,10.9476,10.9476,10.9141,10.9275,64000.0
2005-06-13 15:10:00,16.33,16.34,16.3,16.31,156000.0,10.9275,10.9342,10.9074,10.9141,156000.0
2005-06-13 15:20:00,16.31,16.34,16.3,16.34,87600.0,10.9141,10.9342,10.9074,10.9342,87600.0
2005-06-13 15:30:00,16.34,16.37,16.32,16.36,108000.0,10.9342,10.9542,10.9208,10.9476,108000.0
2005-06-13 15:40:00,16.36,16.36,16.34,16.35,77600.0,10.9476,10.9476,10.9342,10.9409,77600.0
2005-06-13 15:50:00,16.35,16.36,16.33,16.35,112000.0,10.9409,10.9476,10.9275,10.9409,112000.0
2005-06-14 09:30:00,16.34,16.35,16.32,16.33,210400.0,10.9342,10.9409,10.9208,10.9275,210400.0
2005-06-14 09:40:00,16.33,16.35,16.33,16.34,271200.0,10.9275,10.9409,10.9275,10.9342,271200.0
2005-06-14 09:50:00,16.33,16.36,16.33,16.36,119600.0,10.9275,10.9476,10.9275,10.9476,119600.0
2005-06-14 10:00:00,16.36,16.36,16.29,16.33,203600.0,10.9476,10.9476,10.9007,10.9275,203600.0
2005-06-14 10:10:00,16.34,16.38,16.33,16.33,46800.0,10.9342,10.9609,10.9275,10.9275,46800.0
2005-06-14 10:20:00,16.33,16.33,16.29,16.31,85600.0,10.9275,10.9275,10.9007,10.9141,85600.0
2005-06-14 10:30:00,16.3,16.33,16.27,16.33,129200.0,10.9074,10.9275,10.8873,10.9275,129200.0
2005-06-14 10:40:00,16.33,16.36,16.33,16.35,68000.0,10.9275,10.9476,10.9275,10.9409,68000.0
2005-06-14 10:50:00,16.35,16.37,16.35,16.37,73200.0,10.9409,10.9542,10.9409,10.9542,73200.0
2005-06-14 11:00:00,16.36,16.39,16.36,16.38,60000.0,10.9476,10.9676,10.9476,10.9609,60000.0
2005-06-14 11:10:00,16.39,16.4,16.38,16.38,57200.0,10.9676,10.9743,10.9609,10.9609,57200.0
2005-06-14 11:20:00,16.38,16.4,16.37,16.38,40800.0,10.9609,10.9743,10.9542,10.9609,40800.0
2005-06-14 11:30:00,16.38,16.38,16.37,16.38,54000.0,10.9609,10.9609,10.9542,10.9609,54000.0
2005-06-14 11:40:00,16.38,16.42,16.38,16.4,168800.0,10.9609,10.9877,10.9609,10.9743,168800.0
2005-06-14 11:50:00,16.4,16.4,16.37,16.37,97600.0,10.9743,10.9743,10.9542,10.9542,97600.0
2005-06-14 12:00:00,16.37,16.37,16.34,16.35,23200.0,10.9542,10.9542,10.9342,10.9409,23200.0
2005-06-14 12:10:00,16.35,16.38,16.35,16.38,162800.0,10.9409,10.9609,10.9409,10.9609,162800.0
2005-06-14 12:20:00,16.38,16.38,16.36,16.37,46000.0,10.9609,10.9609,10.9476,10.9542,46000.0
2005-06-14 12:30:00,16.36,16.37,16.36,16.36,18400.0,10.9476,10.9542,10.9476,10.9476,18400.0
2005-06-14 12:40:00,16.36,16.39,16.36,16.39,38800.0,10.9476,10.9676,10.9476,10.9676,38800.0
2005-06-14 12:50:00,16.39,16.39,16.38,16.38,16000.0,10.9676,10.9676,10.9609,10.9609,16000.0
2005-06-14 13:00:00,16.38,16.38,16.36,16.37,34800.0,10.9609,10.9609,10.9476,10.9542,34800.0
2005-06-14 13:10:00,16.37,16.39,16.37,16.39,52800.0,10.9542,10.9676,10.9542,10.9676,52800.0
2005-06-14 13:20:00,16.39,16.4,16.39,16.4,48400.0,10.9676,10.9743,10.9676,10.9743,48400.0
2005-06-14 13:30:00,16.4,16.41,16.39,16.4,56800.0,10.9743,10.981,10.9676,10.9743,56800.0
2005-06-14 13:40:00,16.4,16.47,16.4,16.45,57200.0,10.9743,11.0212,10.9743,11.0078,57200.0
2005-06-14 13:50:00,16.45,16.49,16.43,16.49,65600.0,11.0078,11.0345,10.9944,11.0345,65600.0
2005-06-14 14:00:00,16.5,16.5,16.45,16.46,48400.0,11.0412,11.0412,11.0078,11.0145,48400.0
2005-06-14 14:10:00,16.46,16.46,16.44,16.45,17600.0,11.0145,11.0145,11.0011,11.0078,17600.0
2005-06-14 14:20:00,16.44,16.44,16.39,16.43,59600.0,11.0011,11.0011,10.9676,10.9944,59600.0
2005-06-14 14:30:00,16.43,16.43,16.41,16.42,38000.0,10.9944,10.9944,10.981,10.9877,38000.0
2005-06-14 14:40:00,16.43,16.43,16.39,16.41,72800.0,10.9944,10.9944,10.9676,10.981,72800.0
2005-06-14 14:50:00,16.41,16.41,16.38,16.41,91200.0,10.981,10.981,10.9609,10.981,91200.0
2005-06-14 15:00:00,16.42,16.43,16.4,16.41,50000.0,10.9877,10.9944,10.9743,10.981,50000.0
2005-06-14 15:10:00,16.41,16.43,16.39,16.42,76800.0,10.981,10.9944,10.9676,10.9877,76800.0
2005-06-14 15:20:00,16.42,16.42,16.39,16.4,83600.0,10.9877,10.9877,10.9676,10.9743,83600.0
2005-06-14 15:30:00,16.4,16.42,16.39,16.4,80800.0,10.9743,10.9877,10.9676,10.9743,80800.0
2005-06-14 15:40:00,16.4,16.43,16.39,16.42,158000.0,10.9743,10.9944,10.9676,10.9877,158000.0
2005-06-14 15:50:00,16.42,16.42,16.4,16.42,137200.0,10.9877,10.9877,10.9743,10.9877,137200.0
2005-06-15 09:30:00,16.47,16.47,16.43,16.44,86400.0,11.0212,11.0212,10.9944,11.0011,86400.0
2005-06-15 09:40:00,16.43,16.43,16.4,16.4,56400.0,10.9944,10.9944,10.9743,10.9743,56400.0
2005-06-15 09:50:00,16.4,16.41,16.37,16.38,89600.0,10.9743,10.981,10.9542,10.9609,89600.0
2005-06-15 10:00:00,16.37,16.41,16.34,16.36,83200.0,10.9542,10.981,10.9342,10.9476,83200.0
2005-06-15 10:10:00,16.36,16.39,16.34,16.38,107600.0,10.9476,10.9676,10.9342,10.9609,107600.0
2005-06-15 10:20:00,16.38,16.39,16.36,16.36,71200.0,10.9609,10.9676,10.9476,10.9476,71200.0
2005-06-15 10:30:00,16.38,16.38,16.32,16.32,109200.0,10.9609,10.9609,10.9208,10.9208,109200.0
2005-06-15 10:40:00,16.32,16.35,16.32,16.34,189600.0,10.9208,10.9409,10.9208,10.9342,189600.0
2005-06-15 10:50:00,16.35,16.39,16.33,16.39,208800.0,10.9409,10.9676,10.9275,10.9676,208800.0
2005-06-15 11:00:00,16.38,16.42,16.38,16.41,101200.0,10.9609,10.9877,10.9609,10.981,101200.0
2005-06-15 11:10:00,16.42,16.42,16.37,16.37,284400.0,10.9877,10.9877,10.9542,10.9542,284400.0
2005-06-15 11:20:00,16.37,16.4,16.36,16.37,184000.0,10.9542,10.9743,10.9476,10.9542,184000.0
2005-06-15 11:30:00,16.38,16.38,16.36,16.37,169200.0,10.9609,10.9609,10.9476,10.9542,169200.0
2005-06-15 11:40:00,16.37,16.38,16.36,16.36,36400.0,10.9542,10.9609,10.9476,10.9476,36400.0
2005-06-15 11:50:00,16.36,16.38,16.36,16.38,76000.0,10.9476,10.9609,10.9476,10.9609,76000.0
2005-06-15 12:00:00,16.38,16.39,16.37,16.38,44800.0,10.9609,10.9676,10.9542,10.9609,44800.0
2005-06-15 12:10:00,16.38,16.38,16.37,16.38,17200.0,10.9609,10.9609,10.9542,10.9609,17200.0
2005-06-15 12:20:00,16.38,16.38,16.36,16.37,26400.0,10.9609,10.9609,10.9476,10.9542,26400.0
2005-06-15 12:30:00,16.37,16.39,16.36,16.38,39600.0,10.9542,10.9676,10.9476,10.9609,39600.0
2005-06-15 12:40:00,16.38,16.39,16.37,16.38,24800.0,10.9609,10.9676,10.9542,10.9609,24800.0
2005-06-15 12:50:00,16.38,16.38,16.36,16.37,38000.0,10.9609,10.9609,10.9476,10.9542,38000.0
2005-06-15 13:00:00,16.37,16.39,16.37,16.39,45200.0,10.9542,10.9676,10.9542,10.9676,45200.0
2005-06-15 13:10:00,16.39,16.4,16.38,16.38,27600.0,10.9676,10.9743,10.9609,10.9609,27600.0
2005-06-15 13:20:00,16.38,16.38,16.37,16.37,62000.0,10.9609,10.9609,10.9542,10.9542,62000.0
2005-06-15 13:30:00,16.37,16.4,16.37,16.4,87200.0,10.9542,10.9743,10.9542,10.9743,87200.0
2005-06-15 13:40:00,16.4,16.4,16.38,16.39,36400.0,10.9743,10.9743,10.9609,10.9676,36400.0
2005-06-15 13:50:00,16.39,16.42,16.39,16.42,117200.0,10.9676,10.9877,10.9676,10.9877,117200.0
2005-06-15 14:00:00,16.42,16.43,16.4,16.41,61600.0,10.9877,10.9944,10.9743,10.981,61600.0
2005-06-15 14:10:00,16.41,16.45,16.4,16.45,72000.0,10.981,11.0078,10.9743,11.0078,72000.0
2005-06-15 14:20:00,16.44,16.44,16.41,16.42,63200.0,11.0011,11.0011,10.981,10.9877,63200.0
2005-06-15 14:30:00,16.42,16.44,16.42,16.42,58000.0,10.9877,11.0011,10.9877,10.9877,58000.0
2005-06-15 14:40:00,16.41,16.46,16.41,16.46,52400.0,10.981,11.0145,10.981,11.0145,52400.0
2005-06-15 14:50:00,16.45,16.46,16.42,16.42,69200.0,11.0078,11.0145,10.9877,10.9877,69200.0
2005-06-15 15:00:00,16.43,16.43,16.42,16.42,51200.0,10.9944,10.9944,10.9877,10.9877,51200.0
2005-06-15 15:10:00,16.42,16.43,16.41,16.42,54800.0,10.9877,10.9944,10.981,10.9877,54800.0
2005-06-15 15:20:00,16.42,16.43,16.41,16.42,74800.0,10.9877,10.9944,10.981,10.9877,74800.0
2005-06-15 15:30:00,16.42,16.43,16.41,16.41,142000.0,10.9877,10.9944,10.981,10.981,142000.0
2005-06-15 15:40:00,16.41,16.43,16.39,16.4,119200.0,10.981,10.9944,10.9676,10.9743,119200.0
2005-06-15 15:50:00,16.4,16.45,16.4,16.43,211200.0,10.9743,11.0078,10.9743,10.9944,211200.0
2005-06-16 09:30:00,16.5,16.56,16.46,16.49,172000.0,11.0412,11.0814,11.0145,11.0345,172000.0
2005-06-16 09:40:00,16.5,16.6,16.5,16.58,152400.0,11.0412,11.1082,11.0412,11.0948,152400.0
2005-06-16 09:50:00,16.57,16.58,16.55,16.57,172800.0,11.0881,11.0948,11.0747,11.0881,172800.0
2005-06-16 10:00:00,16.57,16.62,16.57,16.62,100800.0,11.0881,11.1215,11.0881,11.1215,100800.0
2005-06-16 10:10:00,16.61,16.61,16.59,16.6,74000.0,11.1148,11.1148,11.1015,11.1082,74000.0
2005-06-16 10:20:00,16.59,16.61,16.59,16.61,122800.0,11.1015,11.1148,11.1015,11.1148,122800.0
2005-06-16 10:30:00,16.6,16.61,16.59,16.59,170800.0,11.1082,11.1148,11.1015,11.1015,170800.0
2005-06-16 10:40:00,16.59,16.63,16.59,16.6,124800.0,11.1015,11.1282,11.1015,11.1082,124800.0
2005-06-16 10:50:00,16.6,16.61,16.6,16.6,104400.0,11.1082,11.1148,11.1082,11.1082,104400.0
2005-06-16 11:00:00,16.61,16.61,16.61,16.61,93200.0,11.1148,11.1148,11.1148,11.1148,93200.0
2005-06-16 11:10:00,16.61,16.61,16.61,16.61,222000.0,11.1148,11.1148,11.1148,11.1148,222000.0
2005-06-16 11:20:00,16.61,16.62,16.6,16.6,123600.0,11.1148,11.1215,11.1082,11.1082,123600.0
2005-06-16 11:30:00,16.6,16.61,16.6,16.6,70000.0,11.1082,11.1148,11.1082,11.1082,70000.0
2005-06-16 11:40:00,16.6,16.61,16.6,16.61,153600.0,11.1082,11.1148,11.1082,11.1148,153600.0
2005-06-16 11:50:00,16.6,16.63,16.6,16.63,39600.0,11.1082,11.1282,11.1082,11.1282,39600.0
2005-06-16 12:00:00,16.63,16.64,16.61,16.62,46400.0,11.1282,11.1349,11.1148,11.1215,46400.0
2005-06-16 12:10:00,16.61,16.63,16.59,16.63,69600.0,11.1148,11.1282,11.1015,11.1282,69600.0
2005-06-16 12:20:00,16.63,16.64,16.62,16.64,23200.0,11.1282,11.1349,11.1215,11.1349,23200.0
2005-06-16 12:30:00,16.64,16.66,16.64,16.66,85200.0,11.1349,11.1483,11.1349,11.1483,85200.0
2005-06-16 12:40:00,16.66,16.66,16.63,16.63,56000.0,11.1483,11.1483,11.1282,11.1282,56000.0
2005-06-16 12:50:00,16.63,16.64,16.63,16.63,14000.0,11.1282,11.1349,11.1282,11.1282,14000.0
2005-06-16 13:00:00,16.63,16.65,16.63,16.65,38000.0,11.1282,11.1416,11.1282,11.1416,38000.0
2005-06-16 13:10:00,16.65,16.65,16.63,16.65,44400.0,11.1416,11.1416,11.1282,11.1416,44400.0
2005-06-16 13:20:00,16.65,16.65,16.63,16.64,48000.0,11.1416,11.1416,11.1282,11.1349,48000.0
2005-06-16 13:30:00,16.64,16.66,16.64,16.64,54800.0,11.1349,11.1483,11.1349,11.1349,54800.0
2005-06-16 13:40:00,16.64,16.64,16.63,16.63,37200.0,11.1349,11.1349,11.1282,11.1282,37200.0
2005-06-16 13:50:00,16.63,16.63,16.6,16.62,56000.0,11.1282,11.1282,11.1082,11.1215,56000.0
2005-06-16 14:00:00,16.62,16.65,16.61,16.65,94400.0,11.1215,11.1416,11.1148,11.1416,94400.0
2005-06-16 14:10:00,16.65,16.65,16.62,16.62,61200.0,11.1416,11.1416,11.1215,11.1215,61200.0
2005-06-16 14:20:00,16.62,16.63,16.61,16.63,30400.0,11.1215,11.1282,11.1148,11.1282,30400.0
2005-06-16 14:30:00,16.63,16.64,16.61,16.62,36400.0,11.1282,11.1349,11.1148,11.1215,36400.0
2005-06-16 14:40:00,16.61,16.65,16.61,16.63,48800.0,11.1148,11.1416,11.1148,11.1282,48800.0
2005-06-16 14:50:00,16.63,16.66,16.63,16.65,53200.0,11.1282,11.1483,11.1282,11.1416,53200.0
2005-06-16 15:00:00,16.65,16.66,16.64,16.66,54800.0,11.1416,11.1483,11.1349,11.1483,54800.0
2005-06-16 15:10:00,16.66,16.67,16.65,16.66,54400.0,11.1483,11.155,11.1416,11.1483,54400.0
2005-06-16 15:20:00,16.65,16.66,16.65,16.65,81600.0,11.1416,11.1483,11.1416,11.1416,81600.0
2005-06-16 15:30:00,16.65,16.66,16.65,16.66,52800.0,11.1416,11.1483,11.1416,11.1483,52800.0
2005-06-16 15:40:00,16.65,16.67,16.65,16.65,106000.0,11.1416,11.155,11.1416,11.1416,106000.0
2005-06-16 15:50:00,16.65,16.66,16.64,16.66,169200.0,11.1416,11.1483,11.1349,11.1483,169200.0
2005-06-17 09:30:00,16.81,16.81,16.64,16.75,1265600.0,11.2487,11.2487,11.1349,11.2085,1265600.0
2005-06-17 09:40:00,16.76,16.86,16.76,16.86,111200.0,11.2152,11.2821,11.2152,11.2821,111200.0
2005-06-17 09:50:00,16.84,16.86,16.75,16.76,106800.0,11.2688,11.2821,11.2085,11.2152,106800.0
2005-06-17 10:00:00,16.75,16.79,16.71,16.74,205600.0,11.2085,11.2353,11.1818,11.2018,205600.0
2005-06-17 10:10:00,16.74,16.77,16.67,16.7,104400.0,11.2018,11.2219,11.155,11.1751,104400.0
2005-06-17 10:20:00,16.71,16.76,16.68,16.73,87200.0,11.1818,11.2152,11.1617,11.1951,87200.0
2005-06-17 10:30:00,16.72,16.79,16.72,16.78,83600.0,11.1885,11.2353,11.1885,11.2286,83600.0
2005-06-17 10:40:00,16.78,16.79,16.73,16.76,59200.0,11.2286,11.2353,11.1951,11.2152,59200.0
2005-06-17 10:50:00,16.76,16.77,16.71,16.71,68800.0,11.2152,11.2219,11.1818,11.1818,68800.0
2005-06-17 11:00:00,16.72,16.72,16.68,16.69,143600.0,11.1885,11.1885,11.1617,11.1684,143600.0
2005-06-17 11:10:00,16.69,16.69,16.65,16.66,49600.0,11.1684,11.1684,11.1416,11.1483,49600.0
2005-06-17 11:20:00,16.66,16.72,16.66,16.71,50800.0,11.1483,11.1885,11.1483,11.1818,50800.0
2005-06-17 11:30:00,16.71,16.72,16.7,16.7,79200.0,11.1818,11.1885,11.1751,11.1751,79200.0
2005-06-17 11:40:00,16.7,16.7,16.67,16.67,106400.0,11.1751,11.1751,11.155,11.155,106400.0
2005-06-17 11:50:00,16.66,16.67,16.65,16.67,33200.0,11.1483,11.155,11.1416,11.155,33200.0
2005-06-17 12:00:00,16.67,16.7,16.67,16.7,45200.0,11.155,11.1751,11.155,11.1751,45200.0
2005-06-17 12:10:00,16.7,16.7,16.69,16.69,34000.0,11.1751,11.1751,11.1684,11.1684,34000.0
2005-06-17 12:20:00,16.69,16.7,16.67,16.68,74800.0,11.1684,11.1751,11.155,11.1617,74800.0
2005-06-17 12:30:00,16.68,16.69,16.67,16.69,115200.0,11.1617,11.1684,11.155,11.1684,115200.0
2005-06-17 12:40:00,16.69,16.71,16.69,16.69,66000.0,11.1684,11.1818,11.1684,11.1684,66000.0
2005-06-17 12:50:00,16.69,16.7,16.69,16.7,23600.0,11.1684,11.1751,11.1684,11.1751,23600.0
2005-06-17 13:00:00,16.7,16.7,16.69,16.7,34800.0,11.1751,11.1751,11.1684,11.1751,34800.0
2005-06-17 13:10:00,16.7,16.72,16.69,16.71,86800.0,11.1751,11.1885,11.1684,11.1818,86800.0
2005-06-17 13:20:00,16.72,16.72,16.71,16.72,38000.0,11.1885,11.1885,11.1818,11.1885,38000.0
2005-06-17 13:30:00,16.72,16.72,16.71,16.72,46800.0,11.1885,11.1885,11.1818,11.1885,46800.0
2005-06-17 13:40:00,16.71,16.72,16.71,16.71,14800.0,11.1818,11.1885,11.1818,11.1818,14800.0
2005-06-17 13:50:00,16.72,16.76,16.72,16.75,85200.0,11.1885,11.2152,11.1885,11.2085,85200.0
2005-06-17 14:00:00,16.75,16.75,16.74,16.75,49200.0,11.2085,11.2085,11.2018,11.2085,49200.0
2005-06-17 14:10:00,16.75,16.76,16.74,16.74,53600.0,11.2085,11.2152,11.2018,11.2018,53600.0
2005-06-17 14:20:00,16.74,16.75,16.71,16.71,48000.0,11.2018,11.2085,11.1818,11.1818,48000.0
2005-06-17 14:30:00,16.71,16.75,16.71,16.75,50000.0,11.1818,11.2085,11.1818,11.2085,50000.0
2005-06-17 14:40:00,16.75,16.75,16.73,16.74,76800.0,11.2085,11.2085,11.1951,11.2018,76800.0
2005-06-17 14:50:00,16.74,16.74,16.73,16.73,30800.0,11.2018,11.2018,11.1951,11.1951,30800.0
2005-06-17 15:00:00,16.73,16.73,16.72,16.73,63200.0,11.1951,11.1951,11.1885,11.1951,63200.0
2005-06-17 15:10:00,16.73,16.74,16.72,16.72,66000.0,11.1951,11.2018,11.1885,11.1885,66000.0
2005-06-17 15:20:00,16.72,16.75,16.72,16.75,98800.0,11.1885,11.2085,11.1885,11.2085,98800.0
2005-06-17 15:30:00,16.75,16.76,16.73,16.74,139600.0,11.2085,11.2152,11.1951,11.2018,139600.0
2005-06-17 15:40:00,16.74,16.75,16.74,16.75,132000.0,11.2018,11.2085,11.2018,11.2085,132000.0
2005-06-17 15:50:00,16.75,16.75,16.73,16.73,120400.0,11.2085,11.2085,11.1951,11.1951,120400.0
2005-06-20 09:30:00,16.61,16.61,16.53,16.53,89600.0,11.1148,11.1148,11.0613,11.0613,89600.0
2005-06-20 09:40:00,16.54,16.6,16.53,16.59,191600.0,11.068,11.1082,11.0613,11.1015,191600.0
2005-06-20 09:50:00,16.59,16.6,16.57,16.59,100000.0,11.1015,11.1082,11.0881,11.1015,100000.0
2005-06-20 10:00:00,16.58,16.58,16.54,16.55,67200.0,11.0948,11.0948,11.068,11.0747,67200.0
2005-06-20 10:10:00,16.55,16.55,16.52,16.55,58000.0,11.0747,11.0747,11.0546,11.0747,58000.0
2005-06-20 10:20:00,16.55,16.58,16.54,16.57,164400.0,11.0747,11.0948,11.068,11.0881,164400.0
2005-06-20 10:30:00,16.57,16.6,16.56,16.59,240800.0,11.0881,11.1082,11.0814,11.1015,240800.0
2005-06-20 10:40:00,16.59,16.6,16.56,16.56,214800.0,11.1015,11.1082,11.0814,11.0814,214800.0
2005-06-20 10:50:00,16.56,16.58,16.55,16.56,74400.0,11.0814,11.0948,11.0747,11.0814,74400.0
2005-06-20 11:00:00,16.56,16.58,16.55,16.55,102000.0,11.0814,11.0948,11.0747,11.0747,102000.0
2005-06-20 11:10:00,16.55,16.56,16.54,16.55,46000.0,11.0747,11.0814,11.068,11.0747,46000.0
2005-06-20 11:20:00,16.55,16.56,16.54,16.55,148400.0,11.0747,11.0814,11.068,11.0747,148400.0
2005-06-20 11:30:00,16.55,16.55,16.54,16.54,32800.0,11.0747,11.0747,11.068,11.068,32800.0
2005-06-20 11:40:00,16.54,16.54,16.53,16.53,27600.0,11.068,11.068,11.0613,11.0613,27600.0
2005-06-20 11:50:00,16.53,16.55,16.52,16.54,77600.0,11.0613,11.0747,11.0546,11.068,77600.0
2005-06-20 12:00:00,16.54,16.54,16.51,16.53,46800.0,11.068,11.068,11.0479,11.0613,46800.0
2005-06-20 12:10:00,16.52,16.54,16.52,16.54,27600.0,11.0546,11.068,11.0546,11.068,27600.0
2005-06-20 12:20:00,16.54,16.54,16.54,16.54,70000.0,11.068,11.068,11.068,11.068,70000.0
2005-06-20 12:30:00,16.54,16.54,16.54,16.54,26400.0,11.068,11.068,11.068,11.068,26400.0
2005-06-20 12:40:00,16.54,16.55,16.54,16.55,64800.0,11.068,11.0747,11.068,11.0747,64800.0
2005-06-20 12:50:00,16.55,16.57,16.55,16.55,138000.0,11.0747,11.0881,11.0747,11.0747,138000.0
2005-06-20 13:00:00,16.55,16.56,16.55,16.55,38400.0,11.0747,11.0814,11.0747,11.0747,38400.0
2005-06-20 13:10:00,16.55,16.55,16.55,16.55,48400.0,11.0747,11.0747,11.0747,11.0747,48400.0
2005-06-20 13:20:00,16.55,16.55,16.55,16.55,39200.0,11.0747,11.0747,11.0747,11.0747,39200.0
2005-06-20 13:30:00,16.55,16.55,16.55,16.55,64000.0,11.0747,11.0747,11.0747,11.0747,64000.0
2005-06-20 13:40:00,16.55,16.57,16.55,16.55,56400.0,11.0747,11.0881,11.0747,11.0747,56400.0
2005-06-20 13:50:00,16.55,16.56,16.55,16.55,58400.0,11.0747,11.0814,11.0747,11.0747,58400.0
2005-06-20 14:00:00,16.55,16.56,16.54,16.56,94000.0,11.0747,11.0814,11.068,11.0814,94000.0
2005-06-20 14:10:00,16.56,16.56,16.55,16.55,38800.0,11.0814,11.0814,11.0747,11.0747,38800.0
2005-06-20 14:20:00,16.56,16.6,16.56,16.6,160800.0,11.0814,11.1082,11.0814,11.1082,160800.0
2005-06-20 14:30:00,16.6,16.6,16.57,16.57,250800.0,11.1082,11.1082,11.0881,11.0881,250800.0
2005-06-20 14:40:00,16.57,16.6,16.56,16.57,169200.0,11.0881,11.1082,11.0814,11.0881,169200.0
2005-06-20 14:50:00,16.57,16.57,16.56,16.57,79600.0,11.0881,11.0881,11.0814,11.0881,79600.0
2005-06-20 15:00:00,16.57,16.63,16.56,16.62,241200.0,11.0881,11.1282,11.0814,11.1215,241200.0
2005-06-20 15:10:00,16.62,16.62,16.6,16.61,157600.0,11.1215,11.1215,11.1082,11.1148,157600.0
2005-06-20 15:20:00,16.61,16.61,16.6,16.61,235600.0,11.1148,11.1148,11.1082,11.1148,235600.0
2005-06-20 15:30:00,16.61,16.61,16.61,16.61,179600.0,11.1148,11.1148,11.1148,11.1148,179600.0
2005-06-20 15:40:00,16.61,16.61,16.6,16.6,138400.0,11.1148,11.1148,11.1082,11.1082,138400.0
2005-06-20 15:50:00,16.59,16.6,16.58,16.58,163200.0,11.1015,11.1082,11.0948,11.0948,163200.0
2005-06-21 09:30:00,16.54,16.6,16.53,16.59,153600.0,11.068,11.1082,11.0613,11.1015,153600.0
2005-06-21 09:40:00,16.58,16.59,16.52,16.53,65200.0,11.0948,11.1015,11.0546,11.0613,65200.0
2005-06-21 09:50:00,16.52,16.53,16.51,16.52,75200.0,11.0546,11.0613,11.0479,11.0546,75200.0
2005-06-21 10:00:00,16.52,16.52,16.48,16.5,264800.0,11.0546,11.0546,11.0279,11.0412,264800.0
2005-06-21 10:10:00,16.5,16.5,16.47,16.49,159200.0,11.0412,11.0412,11.0212,11.0345,159200.0
2005-06-21 10:20:00,16.49,16.51,16.47,16.5,85200.0,11.0345,11.0479,11.0212,11.0412,85200.0
2005-06-21 10:30:00,16.5,16.52,16.48,16.49,63200.0,11.0412,11.0546,11.0279,11.0345,63200.0
2005-06-21 10:40:00,16.49,16.52,16.48,16.5,60800.0,11.0345,11.0546,11.0279,11.0412,60800.0
2005-06-21 10:50:00,16.5,16.52,16.5,16.52,28800.0,11.0412,11.0546,11.0412,11.0546,28800.0
2005-06-21 11:00:00,16.52,16.55,16.52,16.55,128400.0,11.0546,11.0747,11.0546,11.0747,128400.0
2005-06-21 11:10:00,16.55,16.56,16.55,16.56,50000.0,11.0747,11.0814,11.0747,11.0814,50000.0
2005-06-21 11:20:00,16.56,16.56,16.51,16.54,216800.0,11.0814,11.0814,11.0479,11.068,216800.0
2005-06-21 11:30:00,16.53,16.54,16.53,16.54,220400.0,11.0613,11.068,11.0613,11.068,220400.0
2005-06-21 11:40:00,16.54,16.54,16.52,16.52,36400.0,11.068,11.068,11.0546,11.0546,36400.0
2005-06-21 11:50:00,16.52,16.54,16.51,16.53,143200.0,11.0546,11.068,11.0479,11.0613,143200.0
2005-06-21 12:00:00,16.53,16.55,16.53,16.54,60400.0,11.0613,11.0747,11.0613,11.068,60400.0
2005-06-21 12:10:00,16.54,16.55,16.54,16.55,36400.0,11.068,11.0747,11.068,11.0747,36400.0
2005-06-21 12:20:00,16.55,16.55,16.52,16.53,74800.0,11.0747,11.0747,11.0546,11.0613,74800.0
2005-06-21 12:30:00,16.53,16.53,16.5,16.51,75200.0,11.0613,11.0613,11.0412,11.0479,75200.0
2005-06-21 12:40:00,16.51,16.51,16.5,16.51,77200.0,11.0479,11.0479,11.0412,11.0479,77200.0
2005-06-21 12:50:00,16.51,16.52,16.5,16.5,66400.0,11.0479,11.0546,11.0412,11.0412,66400.0
2005-06-21 13:00:00,16.5,16.5,16.49,16.49,47200.0,11.0412,11.0412,11.0345,11.0345,47200.0
2005-06-21 13:10:00,16.49,16.49,16.44,16.45,162400.0,11.0345,11.0345,11.0011,11.0078,162400.0
2005-06-21 13:20:00,16.46,16.47,16.43,16.47,108800.0,11.0145,11.0212,10.9944,11.0212,108800.0
2005-06-21 13:30:00,16.47,16.47,16.46,16.47,91200.0,11.0212,11.0212,11.0145,11.0212,91200.0
2005-06-21 13:40:00,16.48,16.5,16.47,16.48,167200.0,11.0279,11.0412,11.0212,11.0279,167200.0
2005-06-21 13:50:00,16.48,16.5,16.47,16.47,171600.0,11.0279,11.0412,11.0212,11.0212,171600.0
2005-06-21 14:00:00,16.47,16.5,16.47,16.48,77600.0,11.0212,11.0412,11.0212,11.0279,77600.0
2005-06-21 14:10:00,16.48,16.5,16.47,16.5,120000.0,11.0279,11.0412,11.0212,11.0412,120000.0
2005-06-21 14:20:00,16.5,16.5,16.47,16.47,34800.0,11.0412,11.0412,11.0212,11.0212,34800.0
2005-06-21 14:30:00,16.47,16.49,16.47,16.49,68800.0,11.0212,11.0345,11.0212,11.0345,68800.0
2005-06-21 14:40:00,16.49,16.49,16.48,16.49,84800.0,11.0345,11.0345,11.0279,11.0345,84800.0
2005-06-21 14:50:00,16.49,16.5,16.46,16.47,173200.0,11.0345,11.0412,11.0145,11.0212,173200.0
2005-06-21 15:00:00,16.47,16.48,16.44,16.44,102800.0,11.0212,11.0279,11.0011,11.0011,102800.0
2005-06-21 15:10:00,16.45,16.45,16.43,16.43,90800.0,11.0078,11.0078,10.9944,10.9944,90800.0
2005-06-21 15:20:00,16.43,16.46,16.43,16.45,134400.0,10.9944,11.0145,10.9944,11.0078,134400.0
2005-06-21 15:30:00,16.45,16.47,16.45,16.46,254800.0,11.0078,11.0212,11.0078,11.0145,254800.0
2005-06-21 15:40:00,16.46,16.46,16.43,16.43,96400.0,11.0145,11.0145,10.9944,10.9944,96400.0
2005-06-21 15:50:00,16.43,16.45,16.43,16.44,305200.0,10.9944,11.0078,10.9944,11.0011,305200.0
2005-06-22 09:30:00,16.54,16.56,16.53,16.55,85600.0,11.068,11.0814,11.0613,11.0747,85600.0
2005-06-22 09:40:00,16.55,16.56,16.52,16.52,100800.0,11.0747,11.0814,11.0546,11.0546,100800.0
2005-06-22 09:50:00,16.52,16.54,16.5,16.5,47200.0,11.0546,11.068,11.0412,11.0412,47200.0
2005-06-22 10:00:00,16.49,16.5,16.46,16.49,35200.0,11.0345,11.0412,11.0145,11.0345,35200.0
2005-06-22 10:10:00,16.48,16.48,16.45,16.46,39600.0,11.0279,11.0279,11.0078,11.0145,39600.0
2005-06-22 10:20:00,16.46,16.48,16.45,16.45,48800.0,11.0145,11.0279,11.0078,11.0078,48800.0
2005-06-22 10:30:00,16.46,16.5,16.45,16.49,142400.0,11.0145,11.0412,11.0078,11.0345,142400.0
2005-06-22 10:40:00,16.48,16.48,16.46,16.48,208000.0,11.0279,11.0279,11.0145,11.0279,208000.0
2005-06-22 10:50:00,16.48,16.48,16.47,16.47,182000.0,11.0279,11.0279,11.0212,11.0212,182000.0
2005-06-22 11:00:00,16.47,16.48,16.46,16.48,155200.0,11.0212,11.0279,11.0145,11.0279,155200.0
2005-06-22 11:10:00,16.48,16.49,16.47,16.49,233200.0,11.0279,11.0345,11.0212,11.0345,233200.0
2005-06-22 11:20:00,16.49,16.49,16.48,16.48,35200.0,11.0345,11.0345,11.0279,11.0279,35200.0
2005-06-22 11:30:00,16.48,16.5,16.47,16.5,59200.0,11.0279,11.0412,11.0212,11.0412,59200.0
2005-06-22 11:40:00,16.5,16.5,16.48,16.5,48000.0,11.0412,11.0412,11.0279,11.0412,48000.0
2005-06-22 11:50:00,16.5,16.5,16.49,16.49,20400.0,11.0412,11.0412,11.0345,11.0345,20400.0
2005-06-22 12:00:00,16.49,16.49,16.49,16.49,8400.0,11.0345,11.0345,11.0345,11.0345,8400.0
2005-06-22 12:10:00,16.49,16.52,16.49,16.51,33200.0,11.0345,11.0546,11.0345,11.0479,33200.0
2005-06-22 12:20:00,16.51,16.51,16.48,16.48,20000.0,11.0479,11.0479,11.0279,11.0279,20000.0
2005-06-22 12:30:00,16.48,16.49,16.47,16.49,87200.0,11.0279,11.0345,11.0212,11.0345,87200.0
2005-06-22 12:40:00,16.49,16.5,16.49,16.5,380800.0,11.0345,11.0412,11.0345,11.0412,380800.0
2005-06-22 12:50:00,16.5,16.53,16.5,16.53,32400.0,11.0412,11.0613,11.0412,11.0613,32400.0
2005-06-22 13:00:00,16.53,16.53,16.51,16.52,26800.0,11.0613,11.0613,11.0479,11.0546,26800.0
2005-06-22 13:10:00,16.52,16.52,16.51,16.51,22800.0,11.0546,11.0546,11.0479,11.0479,22800.0
2005-06-22 13:20:00,16.51,16.52,16.5,16.52,26000.0,11.0479,11.0546,11.0412,11.0546,26000.0
2005-06-22 13:30:00,16.52,16.53,16.51,16.52,32000.0,11.0546,11.0613,11.0479,11.0546,32000.0
2005-06-22 13:40:00,16.51,16.52,16.5,16.51,34800.0,11.0479,11.0546,11.0412,11.0479,34800.0
2005-06-22 13:50:00,16.51,16.52,16.5,16.5,28400.0,11.0479,11.0546,11.0412,11.0412,28400.0
2005-06-22 14:00:00,16.49,16.49,16.48,16.49,303600.0,11.0345,11.0345,11.0279,11.0345,303600.0
2005-06-22 14:10:00,16.49,16.52,16.49,16.51,228000.0,11.0345,11.0546,11.0345,11.0479,228000.0
2005-06-22 14:20:00,16.51,16.51,16.5,16.5,216800.0,11.0479,11.0479,11.0412,11.0412,216800.0
2005-06-22 14:30:00,16.5,16.51,16.48,16.48,118800.0,11.0412,11.0479,11.0279,11.0279,118800.0
2005-06-22 14:40:00,16.48,16.5,16.48,16.5,114000.0,11.0279,11.0412,11.0279,11.0412,114000.0
2005-06-22 14:50:00,16.49,16.5,16.49,16.5,121200.0,11.0345,11.0412,11.0345,11.0412,121200.0
2005-06-22 15:00:00,16.5,16.51,16.49,16.49,70800.0,11.0412,11.0479,11.0345,11.0345,70800.0
2005-06-22 15:10:00,16.49,16.5,16.48,16.48,85600.0,11.0345,11.0412,11.0279,11.0279,85600.0
2005-06-22 15:20:00,16.49,16.5,16.48,16.49,354800.0,11.0345,11.0412,11.0279,11.0345,354800.0
2005-06-22 15:30:00,16.49,16.49,16.47,16.48,760000.0,11.0345,11.0345,11.0212,11.0279,760000.0
2005-06-22 15:40:00,16.48,16.49,16.48,16.48,565200.0,11.0279,11.0345,11.0279,11.0279,565200.0
2005-06-22 15:50:00,16.49,16.5,16.48,16.49,575600.0,11.0345,11.0412,11.0279,11.0345,575600.0
2005-06-23 09:30:00,16.49,16.49,16.35,16.35,309200.0,11.0345,11.0345,10.9409,10.9409,309200.0
2005-06-23 09:40:00,16.35,16.37,16.31,16.36,178000.0,10.9409,10.9542,10.9141,10.9476,178000.0
2005-06-23 09:50:00,16.36,16.39,16.36,16.39,264400.0,10.9476,10.9676,10.9476,10.9676,264400.0
2005-06-23 10:00:00,16.39,16.39,16.3,16.31,426400.0,10.9676,10.9676,10.9074,10.9141,426400.0
2005-06-23 10:10:00,16.31,16.31,16.24,16.25,147200.0,10.9141,10.9141,10.8673,10.8739,147200.0
2005-06-23 10:20:00,16.25,16.31,16.24,16.31,187600.0,10.8739,10.9141,10.8673,10.9141,187600.0
2005-06-23 10:30:00,16.31,16.35,16.28,16.35,224800.0,10.9141,10.9409,10.894,10.9409,224800.0
2005-06-23 10:40:00,16.35,16.35,16.3,16.31,238000.0,10.9409,10.9409,10.9074,10.9141,238000.0
2005-06-23 10:50:00,16.31,16.31,16.27,16.29,149200.0,10.9141,10.9141,10.8873,10.9007,149200.0
2005-06-23 11:00:00,16.29,16.3,16.26,16.27,273200.0,10.9007,10.9074,10.8806,10.8873,273200.0
2005-06-23 11:10:00,16.27,16.3,16.26,16.3,232800.0,10.8873,10.9074,10.8806,10.9074,232800.0
2005-06-23 11:20:00,16.3,16.34,16.3,16.31,146800.0,10.9074,10.9342,10.9074,10.9141,146800.0
2005-06-23 11:30:00,16.31,16.33,16.31,16.32,87200.0,10.9141,10.9275,10.9141,10.9208,87200.0
2005-06-23 11:40:00,16.33,16.34,16.32,16.34,280400.0,10.9275,10.9342,10.9208,10.9342,280400.0
2005-06-23 11:50:00,16.34,16.35,16.3,16.31,153600.0,10.9342,10.9409,10.9074,10.9141,153600.0
2005-06-23 12:00:00,16.31,16.31,16.28,16.28,139600.0,10.9141,10.9141,10.894,10.894,139600.0
2005-06-23 12:10:00,16.28,16.29,16.28,16.29,206800.0,10.894,10.9007,10.894,10.9007,206800.0
2005-06-23 12:20:00,16.3,16.32,16.29,16.32,126000.0,10.9074,10.9208,10.9007,10.9208,126000.0
2005-06-23 12:30:00,16.32,16.33,16.31,16.33,78800.0,10.9208,10.9275,10.9141,10.9275,78800.0
2005-06-23 12:40:00,16.33,16.33,16.32,16.33,48000.0,10.9275,10.9275,10.9208,10.9275,48000.0
2005-06-23 12:50:00,16.33,16.33,16.31,16.32,116400.0,10.9275,10.9275,10.9141,10.9208,116400.0
2005-06-23 13:00:00,16.31,16.33,16.3,16.3,74000.0,10.9141,10.9275,10.9074,10.9074,74000.0
2005-06-23 13:10:00,16.31,16.32,16.3,16.31,233600.0,10.9141,10.9208,10.9074,10.9141,233600.0
2005-06-23 13:20:00,16.31,16.32,16.31,16.32,40000.0,10.9141,10.9208,10.9141,10.9208,40000.0
2005-06-23 13:30:00,16.32,16.33,16.3,16.31,237600.0,10.9208,10.9275,10.9074,10.9141,237600.0
2005-06-23 13:40:00,16.31,16.31,16.28,16.29,268400.0,10.9141,10.9141,10.894,10.9007,268400.0
2005-06-23 13:50:00,16.28,16.78,16.26,16.27,438400.0,10.894,11.2286,10.8806,10.8873,438400.0
2005-06-23 14:00:00,16.27,16.28,16.25,16.28,219600.0,10.8873,10.894,10.8739,10.894,219600.0
2005-06-23 14:10:00,16.29,16.31,16.28,16.3,151600.0,10.9007,10.9141,10.894,10.9074,151600.0
2005-06-23 14:20:00,16.3,16.3,16.29,16.3,216800.0,10.9074,10.9074,10.9007,10.9074,216800.0
2005-06-23 14:30:00,16.3,16.32,16.3,16.32,90400.0,10.9074,10.9208,10.9074,10.9208,90400.0
2005-06-23 14:40:00,16.32,16.32,16.3,16.31,92800.0,10.9208,10.9208,10.9074,10.9141,92800.0
2005-06-23 14:50:00,16.31,16.32,16.31,16.32,226000.0,10.9141,10.9208,10.9141,10.9208,226000.0
2005-06-23 15:00:00,16.32,16.33,16.3,16.3,240000.0,10.9208,10.9275,10.9074,10.9074,240000.0
2005-06-23 15:10:00,16.3,16.33,16.3,16.31,280000.0,10.9074,10.9275,10.9074,10.9141,280000.0
2005-06-23 15:20:00,16.31,16.32,16.29,16.3,200400.0,10.9141,10.9208,10.9007,10.9074,200400.0
2005-06-23 15:30:00,16.3,16.31,16.28,16.28,230000.0,10.9074,10.9141,10.894,10.894,230000.0
2005-06-23 15:40:00,16.28,16.3,16.28,16.3,227200.0,10.894,10.9074,10.894,10.9074,227200.0
2005-06-23 15:50:00,16.3,16.32,16.3,16.31,243600.0,10.9074,10.9208,10.9074,10.9141,243600.0
2005-06-24 09:30:00,16.25,16.25,16.19,16.19,175600.0,10.8739,10.8739,10.8338,10.8338,175600.0
2005-06-24 09:40:00,16.19,16.24,16.19,16.23,206400.0,10.8338,10.8673,10.8338,10.8606,206400.0
2005-06-24 09:50:00,16.22,16.27,16.19,16.25,87600.0,10.8539,10.8873,10.8338,10.8739,87600.0
2005-06-24 10:00:00,16.25,16.25,16.23,16.25,95600.0,10.8739,10.8739,10.8606,10.8739,95600.0
2005-06-24 10:10:00,16.25,16.25,16.24,16.25,80800.0,10.8739,10.8739,10.8673,10.8739,80800.0
2005-06-24 10:20:00,16.24,16.25,16.23,16.23,106000.0,10.8673,10.8739,10.8606,10.8606,106000.0
2005-06-24 10:30:00,16.23,16.25,16.23,16.23,295600.0,10.8606,10.8739,10.8606,10.8606,295600.0
2005-06-24 10:40:00,16.23,16.24,16.23,16.24,104000.0,10.8606,10.8673,10.8606,10.8673,104000.0
2005-06-24 10:50:00,16.23,16.24,16.2,16.21,150800.0,10.8606,10.8673,10.8405,10.8472,150800.0
2005-06-24 11:00:00,16.21,16.22,16.21,16.21,165200.0,10.8472,10.8539,10.8472,10.8472,165200.0
2005-06-24 11:10:00,16.21,16.22,16.2,16.2,104000.0,10.8472,10.8539,10.8405,10.8405,104000.0
2005-06-24 11:20:00,16.2,16.2,16.17,16.17,436800.0,10.8405,10.8405,10.8204,10.8204,436800.0
2005-06-24 11:30:00,16.17,16.18,16.13,16.13,143200.0,10.8204,10.8271,10.7936,10.7936,143200.0
2005-06-24 11:40:00,16.14,16.15,16.13,16.14,63200.0,10.8003,10.807,10.7936,10.8003,63200.0
2005-06-24 11:50:00,16.13,16.14,16.11,16.13,66000.0,10.7936,10.8003,10.7803,10.7936,66000.0
2005-06-24 12:00:00,16.14,16.14,16.11,16.11,136000.0,10.8003,10.8003,10.7803,10.7803,136000.0
2005-06-24 12:10:00,16.11,16.11,16.1,16.11,83200.0,10.7803,10.7803,10.7736,10.7803,83200.0
2005-06-24 12:20:00,16.11,16.11,16.07,16.08,123600.0,10.7803,10.7803,10.7535,10.7602,123600.0
2005-06-24 12:30:00,16.08,16.1,16.08,16.09,142800.0,10.7602,10.7736,10.7602,10.7669,142800.0
2005-06-24 12:40:00,16.09,16.09,16.08,16.08,42400.0,10.7669,10.7669,10.7602,10.7602,42400.0
2005-06-24 12:50:00,16.08,16.08,16.07,16.07,28400.0,10.7602,10.7602,10.7535,10.7535,28400.0
2005-06-24 13:00:00,16.06,16.06,16.03,16.03,50400.0,10.7468,10.7468,10.7267,10.7267,50400.0
2005-06-24 13:10:00,16.03,16.04,16.03,16.03,68800.0,10.7267,10.7334,10.7267,10.7267,68800.0
2005-06-24 13:20:00,16.04,16.04,16.02,16.03,110800.0,10.7334,10.7334,10.72,10.7267,110800.0
2005-06-24 13:30:00,16.03,16.03,16.0,16.0,56400.0,10.7267,10.7267,10.7067,10.7067,56400.0
2005-06-24 13:40:00,16.0,16.03,15.97,16.03,132000.0,10.7067,10.7267,10.6866,10.7267,132000.0
2005-06-24 13:50:00,16.03,16.03,15.97,15.98,161600.0,10.7267,10.7267,10.6866,10.6933,161600.0
2005-06-24 14:00:00,15.98,16.01,15.96,15.98,342400.0,10.6933,10.7133,10.6799,10.6933,342400.0
2005-06-24 14:10:00,15.98,16.0,15.98,16.0,240400.0,10.6933,10.7067,10.6933,10.7067,240400.0
2005-06-24 14:20:00,16.0,16.03,16.0,16.03,215600.0,10.7067,10.7267,10.7067,10.7267,215600.0
2005-06-24 14:30:00,16.03,16.04,16.03,16.03,116400.0,10.7267,10.7334,10.7267,10.7267,116400.0
2005-06-24 14:40:00,16.03,16.05,16.03,16.05,69200.0,10.7267,10.7401,10.7267,10.7401,69200.0
2005-06-24 14:50:00,16.05,16.05,15.99,16.0,99200.0,10.7401,10.7401,10.7,10.7067,99200.0
2005-06-24 15:00:00,16.0,16.0,15.98,15.99,113600.0,10.7067,10.7067,10.6933,10.7,113600.0
2005-06-24 15:10:00,15.99,16.02,15.98,16.02,85200.0,10.7,10.72,10.6933,10.72,85200.0
2005-06-24 15:20:00,16.03,16.05,16.01,16.04,91600.0,10.7267,10.7401,10.7133,10.7334,91600.0
2005-06-24 15:30:00,16.05,16.1,16.05,16.08,205200.0,10.7401,10.7736,10.7401,10.7602,205200.0
2005-06-24 15:40:00,16.08,16.09,16.08,16.09,113600.0,10.7602,10.7669,10.7602,10.7669,113600.0
2005-06-24 15:50:00,16.09,16.09,16.04,16.04,168800.0,10.7669,10.7669,10.7334,10.7334,168800.0
2005-06-27 09:30:00,16.03,16.03,15.96,15.97,50400.0,10.7267,10.7267,10.6799,10.6866,50400.0
2005-06-27 09:40:00,15.96,15.97,15.9,15.9,285200.0,10.6799,10.6866,10.6397,10.6397,285200.0
2005-06-27 09:50:00,15.9,15.91,15.88,15.9,179200.0,10.6397,10.6464,10.6264,10.6397,179200.0
2005-06-27 10:00:00,15.88,15.92,15.86,15.87,162000.0,10.6264,10.6531,10.613,10.6197,162000.0
2005-06-27 10:10:00,15.87,15.88,15.84,15.84,169600.0,10.6197,10.6264,10.5996,10.5996,169600.0
2005-06-27 10:20:00,15.84,15.84,15.78,15.81,314400.0,10.5996,10.5996,10.5594,10.5795,314400.0
2005-06-27 10:30:00,15.8,15.84,15.8,15.83,110800.0,10.5728,10.5996,10.5728,10.5929,110800.0
2005-06-27 10:40:00,15.83,15.83,15.8,15.81,217600.0,10.5929,10.5929,10.5728,10.5795,217600.0
2005-06-27 10:50:00,15.8,15.8,15.78,15.79,196800.0,10.5728,10.5728,10.5594,10.5661,196800.0
2005-06-27 11:00:00,15.79,15.81,15.79,15.81,232000.0,10.5661,10.5795,10.5661,10.5795,232000.0
2005-06-27 11:10:00,15.8,15.83,15.77,15.83,218400.0,10.5728,10.5929,10.5527,10.5929,218400.0
2005-06-27 11:20:00,15.83,15.83,15.81,15.83,138400.0,10.5929,10.5929,10.5795,10.5929,138400.0
2005-06-27 11:30:00,15.82,15.82,15.8,15.81,132400.0,10.5862,10.5862,10.5728,10.5795,132400.0
2005-06-27 11:40:00,15.81,15.81,15.78,15.81,86000.0,10.5795,10.5795,10.5594,10.5795,86000.0
2005-06-27 11:50:00,15.81,15.81,15.8,15.8,61600.0,10.5795,10.5795,10.5728,10.5728,61600.0
2005-06-27 12:00:00,15.8,15.8,15.79,15.8,104000.0,10.5728,10.5728,10.5661,10.5728,104000.0
2005-06-27 12:10:00,15.8,15.8,15.78,15.79,51200.0,10.5728,10.5728,10.5594,10.5661,51200.0
2005-06-27 12:20:00,15.79,15.79,15.77,15.78,62400.0,10.5661,10.5661,10.5527,10.5594,62400.0
2005-06-27 12:30:00,15.78,15.79,15.78,15.79,73200.0,10.5594,10.5661,10.5594,10.5661,73200.0
2005-06-27 12:40:00,15.78,15.78,15.76,15.76,67600.0,10.5594,10.5594,10.5461,10.5461,67600.0
2005-06-27 12:50:00,15.75,15.76,15.74,15.75,151200.0,10.5394,10.5461,10.5327,10.5394,151200.0
2005-06-27 13:00:00,15.75,15.75,15.72,15.72,227200.0,10.5394,10.5394,10.5193,10.5193,227200.0
2005-06-27 13:10:00,15.72,15.72,15.7,15.71,105200.0,10.5193,10.5193,10.5059,10.5126,105200.0
2005-06-27 13:20:00,15.71,15.71,15.69,15.71,183200.0,10.5126,10.5126,10.4992,10.5126,183200.0
2005-06-27 13:30:00,15.71,15.73,15.69,15.73,110000.0,10.5126,10.526,10.4992,10.526,110000.0
2005-06-27 13:40:00,15.72,15.73,15.71,15.72,101600.0,10.5193,10.526,10.5126,10.5193,101600.0
2005-06-27 13:50:00,15.72,15.72,15.69,15.69,90000.0,10.5193,10.5193,10.4992,10.4992,90000.0
2005-06-27 14:00:00,15.69,15.71,15.68,15.71,203200.0,10.4992,10.5126,10.4925,10.5126,203200.0
2005-06-27 14:10:00,15.71,15.74,15.71,15.74,212800.0,10.5126,10.5327,10.5126,10.5327,212800.0
2005-06-27 14:20:00,15.74,15.75,15.74,15.75,101600.0,10.5327,10.5394,10.5327,10.5394,101600.0
2005-06-27 14:30:00,15.75,15.78,15.74,15.75,120000.0,10.5394,10.5594,10.5327,10.5394,120000.0
2005-06-27 14:40:00,15.75,15.75,15.74,15.75,95200.0,10.5394,10.5394,10.5327,10.5394,95200.0
2005-06-27 14:50:00,15.75,15.76,15.74,15.75,66400.0,10.5394,10.5461,10.5327,10.5394,66400.0
2005-06-27 15:00:00,15.75,15.75,15.73,15.73,144800.0,10.5394,10.5394,10.526,10.526,144800.0
2005-06-27 15:10:00,15.74,15.79,15.74,15.79,194800.0,10.5327,10.5661,10.5327,10.5661,194800.0
2005-06-27 15:20:00,15.78,15.81,15.77,15.78,120000.0,10.5594,10.5795,10.5527,10.5594,120000.0
2005-06-27 15:30:00,15.79,15.83,15.78,15.82,148800.0,10.5661,10.5929,10.5594,10.5862,148800.0
2005-06-27 15:40:00,15.81,15.82,15.81,15.82,138800.0,10.5795,10.5862,10.5795,10.5862,138800.0
2005-06-27 15:50:00,15.82,15.83,15.8,15.8,210800.0,10.5862,10.5929,10.5728,10.5728,210800.0
2005-06-28 09:30:00,15.87,15.93,15.81,15.92,91200.0,10.6197,10.6598,10.5795,10.6531,91200.0
2005-06-28 09:40:00,15.92,16.04,15.88,16.04,146400.0,10.6531,10.7334,10.6264,10.7334,146400.0
2005-06-28 09:50:00,16.04,16.08,16.04,16.05,201200.0,10.7334,10.7602,10.7334,10.7401,201200.0
2005-06-28 10:00:00,16.05,16.08,16.05,16.08,148400.0,10.7401,10.7602,10.7401,10.7602,148400.0
2005-06-28 10:10:00,16.08,16.11,16.07,16.09,75200.0,10.7602,10.7803,10.7535,10.7669,75200.0
2005-06-28 10:20:00,16.08,16.08,16.03,16.03,141200.0,10.7602,10.7602,10.7267,10.7267,141200.0
2005-06-28 10:30:00,16.03,16.07,16.03,16.05,156000.0,10.7267,10.7535,10.7267,10.7401,156000.0
2005-06-28 10:40:00,16.05,16.06,16.04,16.05,135600.0,10.7401,10.7468,10.7334,10.7401,135600.0
2005-06-28 10:50:00,16.05,16.07,16.05,16.07,100400.0,10.7401,10.7535,10.7401,10.7535,100400.0
2005-06-28 11:00:00,16.07,16.07,16.04,16.05,139200.0,10.7535,10.7535,10.7334,10.7401,139200.0
2005-06-28 11:10:00,16.05,16.05,16.02,16.04,109600.0,10.7401,10.7401,10.72,10.7334,109600.0
2005-06-28 11:20:00,16.04,16.09,16.04,16.08,119600.0,10.7334,10.7669,10.7334,10.7602,119600.0
2005-06-28 11:30:00,16.08,16.12,16.08,16.12,53200.0,10.7602,10.787,10.7602,10.787,53200.0
2005-06-28 11:40:00,16.12,16.14,16.12,16.13,76000.0,10.787,10.8003,10.787,10.7936,76000.0
2005-06-28 11:50:00,16.14,16.15,16.13,16.14,92800.0,10.8003,10.807,10.7936,10.8003,92800.0
2005-06-28 12:00:00,16.14,16.14,16.13,16.14,79200.0,10.8003,10.8003,10.7936,10.8003,79200.0
2005-06-28 12:10:00,16.14,16.15,16.14,16.14,61600.0,10.8003,10.807,10.8003,10.8003,61600.0
2005-06-28 12:20:00,16.14,16.16,16.14,16.15,32800.0,10.8003,10.8137,10.8003,10.807,32800.0
2005-06-28 12:30:00,16.15,16.15,16.14,16.14,35600.0,10.807,10.807,10.8003,10.8003,35600.0
2005-06-28 12:40:00,16.14,16.14,16.12,16.14,45600.0,10.8003,10.8003,10.787,10.8003,45600.0
2005-06-28 12:50:00,16.14,16.15,16.12,16.12,28400.0,10.8003,10.807,10.787,10.787,28400.0
2005-06-28 13:00:00,16.13,16.16,16.13,16.15,64400.0,10.7936,10.8137,10.7936,10.807,64400.0
2005-06-28 13:10:00,16.16,16.19,16.16,16.18,66800.0,10.8137,10.8338,10.8137,10.8271,66800.0
2005-06-28 13:20:00,16.18,16.2,16.18,16.18,67600.0,10.8271,10.8405,10.8271,10.8271,67600.0
2005-06-28 13:30:00,16.18,16.19,16.17,16.17,44400.0,10.8271,10.8338,10.8204,10.8204,44400.0
2005-06-28 13:40:00,16.17,16.18,16.14,16.17,98400.0,10.8204,10.8271,10.8003,10.8204,98400.0
2005-06-28 13:50:00,16.17,16.17,16.16,16.16,42800.0,10.8204,10.8204,10.8137,10.8137,42800.0
2005-06-28 14:00:00,16.16,16.17,16.15,16.16,52000.0,10.8137,10.8204,10.807,10.8137,52000.0
2005-06-28 14:10:00,16.16,16.16,16.13,16.13,90400.0,10.8137,10.8137,10.7936,10.7936,90400.0
2005-06-28 14:20:00,16.13,16.16,16.13,16.15,69600.0,10.7936,10.8137,10.7936,10.807,69600.0
2005-06-28 14:30:00,16.15,16.18,16.15,16.17,61200.0,10.807,10.8271,10.807,10.8204,61200.0
2005-06-28 14:40:00,16.18,16.23,16.17,16.21,90800.0,10.8271,10.8606,10.8204,10.8472,90800.0
2005-06-28 14:50:00,16.21,16.23,16.21,16.22,112000.0,10.8472,10.8606,10.8472,10.8539,112000.0
2005-06-28 15:00:00,16.22,16.22,16.2,16.21,140800.0,10.8539,10.8539,10.8405,10.8472,140800.0
2005-06-28 15:10:00,16.21,16.21,16.2,16.2,139200.0,10.8472,10.8472,10.8405,10.8405,139200.0
2005-06-28 15:20:00,16.2,16.21,16.19,16.2,87600.0,10.8405,10.8472,10.8338,10.8405,87600.0
2005-06-28 15:30:00,16.2,16.23,16.2,16.21,119200.0,10.8405,10.8606,10.8405,10.8472,119200.0
2005-06-28 15:40:00,16.21,16.22,16.21,16.21,178400.0,10.8472,10.8539,10.8472,10.8472,178400.0
2005-06-28 15:50:00,16.21,16.26,16.2,16.25,304400.0,10.8472,10.8806,10.8405,10.8739,304400.0
2005-06-29 09:30:00,16.3,16.3,16.21,16.21,120400.0,10.9074,10.9074,10.8472,10.8472,120400.0
2005-06-29 09:40:00,16.2,16.2,16.16,16.2,67600.0,10.8405,10.8405,10.8137,10.8405,67600.0
2005-06-29 09:50:00,16.19,16.23,16.19,16.2,105200.0,10.8338,10.8606,10.8338,10.8405,105200.0
2005-06-29 10:00:00,16.23,16.23,16.19,16.22,115200.0,10.8606,10.8606,10.8338,10.8539,115200.0
2005-06-29 10:10:00,16.22,16.23,16.19,16.22,68400.0,10.8539,10.8606,10.8338,10.8539,68400.0
2005-06-29 10:20:00,16.21,16.23,16.21,16.22,70800.0,10.8472,10.8606,10.8472,10.8539,70800.0
2005-06-29 10:30:00,16.23,16.3,16.23,16.28,192000.0,10.8606,10.9074,10.8606,10.894,192000.0
2005-06-29 10:40:00,16.28,16.34,16.28,16.31,116000.0,10.894,10.9342,10.894,10.9141,116000.0
2005-06-29 10:50:00,16.31,16.31,16.28,16.28,53200.0,10.9141,10.9141,10.894,10.894,53200.0
2005-06-29 11:00:00,16.28,16.28,16.23,16.24,83200.0,10.894,10.894,10.8606,10.8673,83200.0
2005-06-29 11:10:00,16.24,16.25,16.22,16.25,64800.0,10.8673,10.8739,10.8539,10.8739,64800.0
2005-06-29 11:20:00,16.25,16.27,16.24,16.26,30400.0,10.8739,10.8873,10.8673,10.8806,30400.0
2005-06-29 11:30:00,16.27,16.27,16.25,16.27,30800.0,10.8873,10.8873,10.8739,10.8873,30800.0
2005-06-29 11:40:00,16.27,16.31,16.26,16.3,65600.0,10.8873,10.9141,10.8806,10.9074,65600.0
2005-06-29 11:50:00,16.3,16.3,16.27,16.28,20800.0,10.9074,10.9074,10.8873,10.894,20800.0
2005-06-29 12:00:00,16.27,16.28,16.26,16.26,33600.0,10.8873,10.894,10.8806,10.8806,33600.0
2005-06-29 12:10:00,16.26,16.27,16.26,16.27,33200.0,10.8806,10.8873,10.8806,10.8873,33200.0
2005-06-29 12:20:00,16.27,16.27,16.25,16.26,40000.0,10.8873,10.8873,10.8739,10.8806,40000.0
2005-06-29 12:30:00,16.25,16.28,16.25,16.27,52400.0,10.8739,10.894,10.8739,10.8873,52400.0
2005-06-29 12:40:00,16.27,16.29,16.27,16.29,26400.0,10.8873,10.9007,10.8873,10.9007,26400.0
2005-06-29 12:50:00,16.29,16.3,16.28,16.28,20000.0,10.9007,10.9074,10.894,10.894,20000.0
2005-06-29 13:00:00,16.28,16.29,16.27,16.27,32400.0,10.894,10.9007,10.8873,10.8873,32400.0
2005-06-29 13:10:00,16.27,16.29,16.27,16.28,52800.0,10.8873,10.9007,10.8873,10.894,52800.0
2005-06-29 13:20:00,16.28,16.28,16.28,16.28,30400.0,10.894,10.894,10.894,10.894,30400.0
2005-06-29 13:30:00,16.28,16.29,16.27,16.27,60800.0,10.894,10.9007,10.8873,10.8873,60800.0
2005-06-29 13:40:00,16.27,16.28,16.25,16.25,35600.0,10.8873,10.894,10.8739,10.8739,35600.0
2005-06-29 13:50:00,16.26,16.27,16.23,16.23,46400.0,10.8806,10.8873,10.8606,10.8606,46400.0
2005-06-29 14:00:00,16.23,16.25,16.23,16.23,36800.0,10.8606,10.8739,10.8606,10.8606,36800.0
2005-06-29 14:10:00,16.23,16.25,16.23,16.25,19200.0,10.8606,10.8739,10.8606,10.8739,19200.0
2005-06-29 14:20:00,16.24,16.26,16.24,16.25,25200.0,10.8673,10.8806,10.8673,10.8739,25200.0
2005-06-29 14:30:00,16.25,16.28,16.25,16.26,34800.0,10.8739,10.894,10.8739,10.8806,34800.0
2005-06-29 14:40:00,16.26,16.28,16.26,16.26,55600.0,10.8806,10.894,10.8806,10.8806,55600.0
2005-06-29 14:50:00,16.27,16.27,16.23,16.24,64000.0,10.8873,10.8873,10.8606,10.8673,64000.0
2005-06-29 15:00:00,16.23,16.24,16.22,16.23,78000.0,10.8606,10.8673,10.8539,10.8606,78000.0
2005-06-29 15:10:00,16.23,16.24,16.22,16.23,71600.0,10.8606,10.8673,10.8539,10.8606,71600.0
2005-06-29 15:20:00,16.23,16.23,16.21,16.22,127600.0,10.8606,10.8606,10.8472,10.8539,127600.0
2005-06-29 15:30:00,16.22,16.23,16.2,16.23,209200.0,10.8539,10.8606,10.8405,10.8606,209200.0
2005-06-29 15:40:00,16.23,16.24,16.22,16.22,267600.0,10.8606,10.8673,10.8539,10.8539,267600.0
2005-06-29 15:50:00,16.22,16.24,16.22,16.22,307200.0,10.8539,10.8673,10.8539,10.8539,307200.0
2005-06-30 09:30:00,16.31,16.34,16.29,16.29,139200.0,10.9141,10.9342,10.9007,10.9007,139200.0
2005-06-30 09:40:00,16.3,16.3,16.26,16.26,136000.0,10.9074,10.9074,10.8806,10.8806,136000.0
2005-06-30 09:50:00,16.26,16.29,16.25,16.25,255600.0,10.8806,10.9007,10.8739,10.8739,255600.0
2005-06-30 10:00:00,16.25,16.25,16.25,16.25,198000.0,10.8739,10.8739,10.8739,10.8739,198000.0
2005-06-30 10:10:00,16.25,16.25,16.25,16.25,126400.0,10.8739,10.8739,10.8739,10.8739,126400.0
2005-06-30 10:20:00,16.25,16.25,16.24,16.25,331600.0,10.8739,10.8739,10.8673,10.8739,331600.0
2005-06-30 10:30:00,16.25,16.25,16.23,16.23,148400.0,10.8739,10.8739,10.8606,10.8606,148400.0
2005-06-30 10:40:00,16.22,16.25,16.22,16.25,110000.0,10.8539,10.8739,10.8539,10.8739,110000.0
2005-06-30 10:50:00,16.25,16.25,16.24,16.24,88000.0,10.8739,10.8739,10.8673,10.8673,88000.0
2005-06-30 11:00:00,16.24,16.25,16.24,16.25,76000.0,10.8673,10.8739,10.8673,10.8739,76000.0
2005-06-30 11:10:00,16.25,16.25,16.24,16.25,142400.0,10.8739,10.8739,10.8673,10.8739,142400.0
2005-06-30 11:20:00,16.25,16.25,16.23,16.24,77200.0,10.8739,10.8739,10.8606,10.8673,77200.0
2005-06-30 11:30:00,16.24,16.24,16.23,16.23,59600.0,10.8673,10.8673,10.8606,10.8606,59600.0
2005-06-30 11:40:00,16.23,16.25,16.23,16.24,145200.0,10.8606,10.8739,10.8606,10.8673,145200.0
2005-06-30 11:50:00,16.24,16.25,16.24,16.25,88000.0,10.8673,10.8739,10.8673,10.8739,88000.0
2005-06-30 12:00:00,16.25,16.25,16.24,16.24,58000.0,10.8739,10.8739,10.8673,10.8673,58000.0
2005-06-30 12:10:00,16.24,16.26,16.24,16.25,72800.0,10.8673,10.8806,10.8673,10.8739,72800.0
2005-06-30 12:20:00,16.25,16.28,16.24,16.27,86000.0,10.8739,10.894,10.8673,10.8873,86000.0
2005-06-30 12:30:00,16.27,16.29,16.27,16.29,46000.0,10.8873,10.9007,10.8873,10.9007,46000.0
2005-06-30 12:40:00,16.29,16.29,16.27,16.29,26400.0,10.9007,10.9007,10.8873,10.9007,26400.0
2005-06-30 12:50:00,16.29,16.29,16.25,16.26,35600.0,10.9007,10.9007,10.8739,10.8806,35600.0
2005-06-30 13:00:00,16.25,16.25,16.24,16.24,34800.0,10.8739,10.8739,10.8673,10.8673,34800.0
2005-06-30 13:10:00,16.24,16.24,16.23,16.23,36000.0,10.8673,10.8673,10.8606,10.8606,36000.0
2005-06-30 13:20:00,16.24,16.25,16.23,16.25,26800.0,10.8673,10.8739,10.8606,10.8739,26800.0
2005-06-30 13:30:00,16.25,16.25,16.24,16.25,45200.0,10.8739,10.8739,10.8673,10.8739,45200.0
2005-06-30 13:40:00,16.25,16.25,16.25,16.25,34400.0,10.8739,10.8739,10.8739,10.8739,34400.0
2005-06-30 13:50:00,16.25,16.26,16.25,16.26,57200.0,10.8739,10.8806,10.8739,10.8806,57200.0
2005-06-30 14:00:00,16.26,16.28,16.26,16.27,84000.0,10.8806,10.894,10.8806,10.8873,84000.0
2005-06-30 14:10:00,16.27,16.27,16.25,16.26,78400.0,10.8873,10.8873,10.8739,10.8806,78400.0
2005-06-30 14:20:00,16.26,16.26,16.21,16.23,108400.0,10.8806,10.8806,10.8472,10.8606,108400.0
2005-06-30 14:30:00,16.23,16.24,16.2,16.21,196400.0,10.8606,10.8673,10.8405,10.8472,196400.0
2005-06-30 14:40:00,16.21,16.23,16.21,16.22,265200.0,10.8472,10.8606,10.8472,10.8539,265200.0
2005-06-30 14:50:00,16.21,16.25,16.21,16.24,175200.0,10.8472,10.8739,10.8472,10.8673,175200.0
2005-06-30 15:00:00,16.24,16.24,16.21,16.21,75200.0,10.8673,10.8673,10.8472,10.8472,75200.0
2005-06-30 15:10:00,16.22,16.23,16.19,16.22,121600.0,10.8539,10.8606,10.8338,10.8539,121600.0
2005-06-30 15:20:00,16.22,16.22,16.2,16.21,343600.0,10.8539,10.8539,10.8405,10.8472,343600.0
2005-06-30 15:30:00,16.21,16.22,16.2,16.21,291200.0,10.8472,10.8539,10.8405,10.8472,291200.0
2005-06-30 15:40:00,16.21,16.21,16.19,16.19,270400.0,10.8472,10.8472,10.8338,10.8338,270400.0
2005-06-30 15:50:00,16.19,16.2,16.18,16.19,398400.0,10.8338,10.8405,10.8271,10.8338,398400.0
2005-07-01 09:30:00,16.25,16.3,16.25,16.28,88000.0,10.8739,10.9074,10.8739,10.894,88000.0
2005-07-01 09:40:00,16.28,16.32,16.26,16.26,68800.0,10.894,10.9208,10.8806,10.8806,68800.0
2005-07-01 09:50:00,16.25,16.28,16.23,16.27,158800.0,10.8739,10.894,10.8606,10.8873,158800.0
2005-07-01 10:00:00,16.27,16.34,16.25,16.32,204800.0,10.8873,10.9342,10.8739,10.9208,204800.0
2005-07-01 10:10:00,16.33,16.33,16.23,16.25,113200.0,10.9275,10.9275,10.8606,10.8739,113200.0
2005-07-01 10:20:00,16.25,16.28,16.24,16.26,99200.0,10.8739,10.894,10.8673,10.8806,99200.0
2005-07-01 10:30:00,16.28,16.33,16.28,16.32,114400.0,10.894,10.9275,10.894,10.9208,114400.0
2005-07-01 10:40:00,16.32,16.32,16.28,16.3,96800.0,10.9208,10.9208,10.894,10.9074,96800.0
2005-07-01 10:50:00,16.3,16.31,16.29,16.29,50000.0,10.9074,10.9141,10.9007,10.9007,50000.0
2005-07-01 11:00:00,16.29,16.29,16.26,16.27,87200.0,10.9007,10.9007,10.8806,10.8873,87200.0
2005-07-01 11:10:00,16.27,16.3,16.26,16.29,62800.0,10.8873,10.9074,10.8806,10.9007,62800.0
2005-07-01 11:20:00,16.29,16.3,16.26,16.29,54400.0,10.9007,10.9074,10.8806,10.9007,54400.0
2005-07-01 11:30:00,16.29,16.29,16.23,16.23,54000.0,10.9007,10.9007,10.8606,10.8606,54000.0
2005-07-01 11:40:00,16.24,16.24,16.21,16.23,53600.0,10.8673,10.8673,10.8472,10.8606,53600.0
2005-07-01 11:50:00,16.23,16.24,16.22,16.22,55600.0,10.8606,10.8673,10.8539,10.8539,55600.0
2005-07-01 12:00:00,16.22,16.23,16.21,16.21,55200.0,10.8539,10.8606,10.8472,10.8472,55200.0
2005-07-01 12:10:00,16.22,16.22,16.2,16.2,37200.0,10.8539,10.8539,10.8405,10.8405,37200.0
2005-07-01 12:20:00,16.21,16.25,16.21,16.24,46800.0,10.8472,10.8739,10.8472,10.8673,46800.0
2005-07-01 12:30:00,16.24,16.26,16.23,16.25,59600.0,10.8673,10.8806,10.8606,10.8739,59600.0
2005-07-01 12:40:00,16.25,16.26,16.25,16.26,46000.0,10.8739,10.8806,10.8739,10.8806,46000.0
2005-07-01 12:50:00,16.27,16.29,16.27,16.29,35200.0,10.8873,10.9007,10.8873,10.9007,35200.0
2005-07-01 13:00:00,16.29,16.29,16.26,16.27,30000.0,10.9007,10.9007,10.8806,10.8873,30000.0
2005-07-01 13:10:00,16.27,16.28,16.26,16.27,56000.0,10.8873,10.894,10.8806,10.8873,56000.0
2005-07-01 13:20:00,16.27,16.28,16.24,16.24,86000.0,10.8873,10.894,10.8673,10.8673,86000.0
2005-07-01 13:30:00,16.23,16.25,16.23,16.25,50800.0,10.8606,10.8739,10.8606,10.8739,50800.0
2005-07-01 13:40:00,16.25,16.25,16.24,16.25,55200.0,10.8739,10.8739,10.8673,10.8739,55200.0
2005-07-01 13:50:00,16.25,16.3,16.24,16.27,152800.0,10.8739,10.9074,10.8673,10.8873,152800.0
2005-07-01 14:00:00,16.27,16.28,16.26,16.27,80800.0,10.8873,10.894,10.8806,10.8873,80800.0
2005-07-01 14:10:00,16.27,16.27,16.24,16.24,84800.0,10.8873,10.8873,10.8673,10.8673,84800.0
2005-07-01 14:20:00,16.24,16.25,16.24,16.24,64400.0,10.8673,10.8739,10.8673,10.8673,64400.0
2005-07-01 14:30:00,16.24,16.25,16.24,16.25,91600.0,10.8673,10.8739,10.8673,10.8739,91600.0
2005-07-01 14:40:00,16.25,16.26,16.24,16.25,102000.0,10.8739,10.8806,10.8673,10.8739,102000.0
2005-07-01 14:50:00,16.25,16.26,16.23,16.24,86800.0,10.8739,10.8806,10.8606,10.8673,86800.0
2005-07-01 15:00:00,16.24,16.25,16.22,16.24,73200.0,10.8673,10.8739,10.8539,10.8673,73200.0
2005-07-01 15:10:00,16.24,16.24,16.23,16.24,75600.0,10.8673,10.8673,10.8606,10.8673,75600.0
2005-07-01 15:20:00,16.24,16.25,16.22,16.24,112000.0,10.8673,10.8739,10.8539,10.8673,112000.0
2005-07-01 15:30:00,16.24,16.27,16.24,16.25,59600.0,10.8673,10.8873,10.8673,10.8739,59600.0
2005-07-01 15:40:00,16.25,16.25,16.24,16.25,141600.0,10.8739,10.8739,10.8673,10.8739,141600.0
2005-07-01 15:50:00,16.25,16.27,16.25,16.26,109200.0,10.8739,10.8873,10.8739,10.8806,109200.0
2005-07-05 09:30:00,16.19,16.19,16.06,16.07,180800.0,10.8338,10.8338,10.7468,10.7535,180800.0
2005-07-05 09:40:00,16.07,16.1,16.06,16.06,297200.0,10.7535,10.7736,10.7468,10.7468,297200.0
2005-07-05 09:50:00,16.06,16.07,16.05,16.06,163200.0,10.7468,10.7535,10.7401,10.7468,163200.0
2005-07-05 10:00:00,16.06,16.08,16.05,16.08,96800.0,10.7468,10.7602,10.7401,10.7602,96800.0
2005-07-05 10:10:00,16.08,16.14,16.08,16.14,149200.0,10.7602,10.8003,10.7602,10.8003,149200.0
2005-07-05 10:20:00,16.14,16.2,16.14,16.2,82000.0,10.8003,10.8405,10.8003,10.8405,82000.0
2005-07-05 10:30:00,16.21,16.21,16.18,16.19,55200.0,10.8472,10.8472,10.8271,10.8338,55200.0
2005-07-05 10:40:00,16.19,16.25,16.19,16.23,100400.0,10.8338,10.8739,10.8338,10.8606,100400.0
2005-07-05 10:50:00,16.23,16.25,16.22,16.25,64000.0,10.8606,10.8739,10.8539,10.8739,64000.0
2005-07-05 11:00:00,16.25,16.25,16.21,16.25,76000.0,10.8739,10.8739,10.8472,10.8739,76000.0
2005-07-05 11:10:00,16.24,16.25,16.24,16.24,32400.0,10.8673,10.8739,10.8673,10.8673,32400.0
2005-07-05 11:20:00,16.24,16.3,16.24,16.3,65200.0,10.8673,10.9074,10.8673,10.9074,65200.0
2005-07-05 11:30:00,16.3,16.32,16.29,16.32,43600.0,10.9074,10.9208,10.9007,10.9208,43600.0
2005-07-05 11:40:00,16.32,16.33,16.24,16.25,70000.0,10.9208,10.9275,10.8673,10.8739,70000.0
2005-07-05 11:50:00,16.25,16.25,16.23,16.23,32400.0,10.8739,10.8739,10.8606,10.8606,32400.0
2005-07-05 12:00:00,16.23,16.24,16.23,16.23,28400.0,10.8606,10.8673,10.8606,10.8606,28400.0
2005-07-05 12:10:00,16.22,16.22,16.2,16.21,52000.0,10.8539,10.8539,10.8405,10.8472,52000.0
2005-07-05 12:20:00,16.21,16.29,16.21,16.29,53600.0,10.8472,10.9007,10.8472,10.9007,53600.0
2005-07-05 12:30:00,16.29,16.3,16.28,16.3,60000.0,10.9007,10.9074,10.894,10.9074,60000.0
2005-07-05 12:40:00,16.3,16.32,16.29,16.32,40000.0,10.9074,10.9208,10.9007,10.9208,40000.0
2005-07-05 12:50:00,16.32,16.34,16.31,16.31,40000.0,10.9208,10.9342,10.9141,10.9141,40000.0
2005-07-05 13:00:00,16.31,16.31,16.29,16.29,28400.0,10.9141,10.9141,10.9007,10.9007,28400.0
2005-07-05 13:10:00,16.3,16.3,16.28,16.28,73200.0,10.9074,10.9074,10.894,10.894,73200.0
2005-07-05 13:20:00,16.28,16.31,16.28,16.3,34400.0,10.894,10.9141,10.894,10.9074,34400.0
2005-07-05 13:30:00,16.3,16.3,16.27,16.28,52400.0,10.9074,10.9074,10.8873,10.894,52400.0
2005-07-05 13:40:00,16.28,16.3,16.28,16.3,36400.0,10.894,10.9074,10.894,10.9074,36400.0
2005-07-05 13:50:00,16.3,16.3,16.26,16.26,40400.0,10.9074,10.9074,10.8806,10.8806,40400.0
2005-07-05 14:00:00,16.27,16.28,16.26,16.27,35200.0,10.8873,10.894,10.8806,10.8873,35200.0
2005-07-05 14:10:00,16.27,16.27,16.23,16.24,132400.0,10.8873,10.8873,10.8606,10.8673,132400.0
2005-07-05 14:20:00,16.24,16.24,16.2,16.2,67600.0,10.8673,10.8673,10.8405,10.8405,67600.0
2005-07-05 14:30:00,16.2,16.25,16.19,16.25,75600.0,10.8405,10.8739,10.8338,10.8739,75600.0
2005-07-05 14:40:00,16.26,16.31,16.26,16.3,140400.0,10.8806,10.9141,10.8806,10.9074,140400.0
2005-07-05 14:50:00,16.3,16.31,16.29,16.29,87200.0,10.9074,10.9141,10.9007,10.9007,87200.0
2005-07-05 15:00:00,16.29,16.3,16.27,16.27,83600.0,10.9007,10.9074,10.8873,10.8873,83600.0
2005-07-05 15:10:00,16.27,16.27,16.25,16.27,65200.0,10.8873,10.8873,10.8739,10.8873,65200.0
2005-07-05 15:20:00,16.27,16.28,16.25,16.26,265600.0,10.8873,10.894,10.8739,10.8806,265600.0
2005-07-05 15:30:00,16.26,16.26,16.25,16.25,174000.0,10.8806,10.8806,10.8739,10.8739,174000.0
2005-07-05 15:40:00,16.25,16.25,16.25,16.25,349600.0,10.8739,10.8739,10.8739,10.8739,349600.0
2005-07-05 15:50:00,16.25,16.26,16.25,16.25,331200.0,10.8739,10.8806,10.8739,10.8739,331200.0
2005-07-06 09:30:00,16.24,16.24,16.14,16.18,320000.0,10.8673,10.8673,10.8003,10.8271,320000.0
2005-07-06 09:40:00,16.18,16.18,16.13,16.18,287200.0,10.8271,10.8271,10.7936,10.8271,287200.0
2005-07-06 09:50:00,16.18,16.21,16.18,16.18,413600.0,10.8271,10.8472,10.8271,10.8271,413600.0
2005-07-06 10:00:00,16.18,16.21,16.17,16.2,240400.0,10.8271,10.8472,10.8204,10.8405,240400.0
2005-07-06 10:10:00,16.2,16.2,16.17,16.18,277200.0,10.8405,10.8405,10.8204,10.8271,277200.0
2005-07-06 10:20:00,16.18,16.18,16.15,16.15,128800.0,10.8271,10.8271,10.807,10.807,128800.0
2005-07-06 10:30:00,16.15,16.19,16.14,16.19,241200.0,10.807,10.8338,10.8003,10.8338,241200.0
2005-07-06 10:40:00,16.18,16.23,16.18,16.23,85600.0,10.8271,10.8606,10.8271,10.8606,85600.0
2005-07-06 10:50:00,16.23,16.31,16.23,16.3,79600.0,10.8606,10.9141,10.8606,10.9074,79600.0
2005-07-06 11:00:00,16.3,16.3,16.28,16.28,68800.0,10.9074,10.9074,10.894,10.894,68800.0
2005-07-06 11:10:00,16.29,16.29,16.27,16.28,52000.0,10.9007,10.9007,10.8873,10.894,52000.0
2005-07-06 11:20:00,16.28,16.28,16.27,16.27,89600.0,10.894,10.894,10.8873,10.8873,89600.0
2005-07-06 11:30:00,16.27,16.29,16.27,16.29,60000.0,10.8873,10.9007,10.8873,10.9007,60000.0
2005-07-06 11:40:00,16.28,16.29,16.28,16.29,46000.0,10.894,10.9007,10.894,10.9007,46000.0
2005-07-06 11:50:00,16.29,16.32,16.29,16.31,44000.0,10.9007,10.9208,10.9007,10.9141,44000.0
2005-07-06 12:00:00,16.31,16.35,16.31,16.34,83200.0,10.9141,10.9409,10.9141,10.9342,83200.0
2005-07-06 12:10:00,16.34,16.35,16.33,16.34,178000.0,10.9342,10.9409,10.9275,10.9342,178000.0
2005-07-06 12:20:00,16.34,16.34,16.3,16.32,123200.0,10.9342,10.9342,10.9074,10.9208,123200.0
2005-07-06 12:30:00,16.32,16.32,16.29,16.29,66400.0,10.9208,10.9208,10.9007,10.9007,66400.0
2005-07-06 12:40:00,16.29,16.29,16.28,16.29,86800.0,10.9007,10.9007,10.894,10.9007,86800.0
2005-07-06 12:50:00,16.29,16.29,16.28,16.29,78000.0,10.9007,10.9007,10.894,10.9007,78000.0
2005-07-06 13:00:00,16.28,16.29,16.28,16.28,43200.0,10.894,10.9007,10.894,10.894,43200.0
2005-07-06 13:10:00,16.28,16.29,16.27,16.27,53200.0,10.894,10.9007,10.8873,10.8873,53200.0
2005-07-06 13:20:00,16.27,16.27,16.26,16.27,54000.0,10.8873,10.8873,10.8806,10.8873,54000.0
2005-07-06 13:30:00,16.27,16.28,16.27,16.27,54000.0,10.8873,10.894,10.8873,10.8873,54000.0
2005-07-06 13:40:00,16.27,16.27,16.26,16.26,70800.0,10.8873,10.8873,10.8806,10.8806,70800.0
2005-07-06 13:50:00,16.26,16.26,16.24,16.24,108800.0,10.8806,10.8806,10.8673,10.8673,108800.0
2005-07-06 14:00:00,16.24,16.25,16.23,16.23,150400.0,10.8673,10.8739,10.8606,10.8606,150400.0
2005-07-06 14:10:00,16.24,16.24,16.22,16.22,46400.0,10.8673,10.8673,10.8539,10.8539,46400.0
2005-07-06 14:20:00,16.23,16.23,16.19,16.2,84400.0,10.8606,10.8606,10.8338,10.8405,84400.0
2005-07-06 14:30:00,16.2,16.2,16.16,16.17,144000.0,10.8405,10.8405,10.8137,10.8204,144000.0
2005-07-06 14:40:00,16.17,16.18,16.16,16.17,132400.0,10.8204,10.8271,10.8137,10.8204,132400.0
2005-07-06 14:50:00,16.17,16.19,16.17,16.19,127200.0,10.8204,10.8338,10.8204,10.8338,127200.0
2005-07-06 15:00:00,16.19,16.19,16.17,16.18,130800.0,10.8338,10.8338,10.8204,10.8271,130800.0
2005-07-06 15:10:00,16.18,16.21,16.17,16.19,190800.0,10.8271,10.8472,10.8204,10.8338,190800.0
2005-07-06 15:20:00,16.19,16.22,16.18,16.22,90400.0,10.8338,10.8539,10.8271,10.8539,90400.0
2005-07-06 15:30:00,16.23,16.23,16.21,16.22,119200.0,10.8606,10.8606,10.8472,10.8539,119200.0
2005-07-06 15:40:00,16.22,16.22,16.19,16.2,137600.0,10.8539,10.8539,10.8338,10.8405,137600.0
2005-07-06 15:50:00,16.2,16.2,16.18,16.18,105200.0,10.8405,10.8405,10.8271,10.8271,105200.0
2005-07-07 09:30:00,16.0,16.0,15.92,15.96,228800.0,10.7067,10.7067,10.6531,10.6799,228800.0
2005-07-07 09:40:00,15.96,16.0,15.93,15.98,102000.0,10.6799,10.7067,10.6598,10.6933,102000.0
2005-07-07 09:50:00,15.96,16.03,15.95,16.02,287200.0,10.6799,10.7267,10.6732,10.72,287200.0
2005-07-07 10:00:00,16.03,16.04,15.97,15.98,477200.0,10.7267,10.7334,10.6866,10.6933,477200.0
2005-07-07 10:10:00,15.98,15.99,15.94,15.96,230000.0,10.6933,10.7,10.6665,10.6799,230000.0
2005-07-07 10:20:00,15.97,15.97,15.94,15.94,88800.0,10.6866,10.6866,10.6665,10.6665,88800.0
2005-07-07 10:30:00,15.94,15.95,15.88,15.9,182400.0,10.6665,10.6732,10.6264,10.6397,182400.0
2005-07-07 10:40:00,15.9,15.95,15.89,15.9,103600.0,10.6397,10.6732,10.633,10.6397,103600.0
2005-07-07 10:50:00,15.9,15.93,15.88,15.89,102000.0,10.6397,10.6598,10.6264,10.633,102000.0
2005-07-07 11:00:00,15.89,15.91,15.88,15.91,90000.0,10.633,10.6464,10.6264,10.6464,90000.0
2005-07-07 11:10:00,15.91,15.97,15.91,15.92,72800.0,10.6464,10.6866,10.6464,10.6531,72800.0
2005-07-07 11:20:00,15.92,15.97,15.92,15.97,97600.0,10.6531,10.6866,10.6531,10.6866,97600.0
2005-07-07 11:30:00,15.97,15.99,15.95,15.97,43200.0,10.6866,10.7,10.6732,10.6866,43200.0
2005-07-07 11:40:00,15.96,15.97,15.93,15.93,32000.0,10.6799,10.6866,10.6598,10.6598,32000.0
2005-07-07 11:50:00,15.93,15.99,15.92,15.99,124000.0,10.6598,10.7,10.6531,10.7,124000.0
2005-07-07 12:00:00,15.99,16.0,15.96,15.99,124000.0,10.7,10.7067,10.6799,10.7,124000.0
2005-07-07 12:10:00,15.99,16.02,15.98,16.0,273600.0,10.7,10.72,10.6933,10.7067,273600.0
2005-07-07 12:20:00,15.99,16.02,15.98,15.99,83200.0,10.7,10.72,10.6933,10.7,83200.0
2005-07-07 12:30:00,15.99,15.99,15.97,15.98,24800.0,10.7,10.7,10.6866,10.6933,24800.0
2005-07-07 12:40:00,15.98,15.98,15.95,15.97,72000.0,10.6933,10.6933,10.6732,10.6866,72000.0
2005-07-07 12:50:00,15.96,15.96,15.95,15.96,31200.0,10.6799,10.6799,10.6732,10.6799,31200.0
2005-07-07 13:00:00,15.97,15.98,15.96,15.97,166400.0,10.6866,10.6933,10.6799,10.6866,166400.0
2005-07-07 13:10:00,15.97,15.98,15.97,15.97,31600.0,10.6866,10.6933,10.6866,10.6866,31600.0
2005-07-07 13:20:00,15.97,15.97,15.95,15.96,87600.0,10.6866,10.6866,10.6732,10.6799,87600.0
2005-07-07 13:30:00,15.96,15.97,15.95,15.97,26000.0,10.6799,10.6866,10.6732,10.6866,26000.0
2005-07-07 13:40:00,15.97,15.97,15.94,15.95,75600.0,10.6866,10.6866,10.6665,10.6732,75600.0
2005-07-07 13:50:00,15.95,15.96,15.94,15.95,44000.0,10.6732,10.6799,10.6665,10.6732,44000.0
2005-07-07 14:00:00,15.95,15.95,15.93,15.94,59200.0,10.6732,10.6732,10.6598,10.6665,59200.0
2005-07-07 14:10:00,15.94,15.95,15.94,15.95,66400.0,10.6665,10.6732,10.6665,10.6732,66400.0
2005-07-07 14:20:00,15.95,15.97,15.95,15.95,40800.0,10.6732,10.6866,10.6732,10.6732,40800.0
2005-07-07 14:30:00,15.95,15.97,15.95,15.96,98800.0,10.6732,10.6866,10.6732,10.6799,98800.0
2005-07-07 14:40:00,15.96,15.96,15.46,15.46,171600.0,10.6799,10.6799,10.3453,10.3453,171600.0
2005-07-07 14:50:00,15.96,15.98,15.95,15.98,149200.0,10.6799,10.6933,10.6732,10.6933,149200.0
2005-07-07 15:00:00,15.99,16.0,15.98,15.99,223600.0,10.7,10.7067,10.6933,10.7,223600.0
2005-07-07 15:10:00,15.99,16.0,15.99,16.0,186000.0,10.7,10.7067,10.7,10.7067,186000.0
2005-07-07 15:20:00,16.0,16.01,15.99,16.0,222400.0,10.7067,10.7133,10.7,10.7067,222400.0
2005-07-07 15:30:00,16.0,16.04,16.0,16.04,212000.0,10.7067,10.7334,10.7067,10.7334,212000.0
2005-07-07 15:40:00,16.04,16.04,16.03,16.03,226400.0,10.7334,10.7334,10.7267,10.7267,226400.0
2005-07-07 15:50:00,16.03,16.06,16.01,16.06,375600.0,10.7267,10.7468,10.7133,10.7468,375600.0
2005-07-08 09:30:00,16.05,16.07,16.02,16.06,76400.0,10.7401,10.7535,10.72,10.7468,76400.0
2005-07-08 09:40:00,16.06,16.11,16.02,16.04,98400.0,10.7468,10.7803,10.72,10.7334,98400.0
2005-07-08 09:50:00,16.04,16.08,16.04,16.04,83200.0,10.7334,10.7602,10.7334,10.7334,83200.0
2005-07-08 10:00:00,16.03,16.04,15.99,16.03,83200.0,10.7267,10.7334,10.7,10.7267,83200.0
2005-07-08 10:10:00,16.04,16.06,16.0,16.0,128800.0,10.7334,10.7468,10.7067,10.7067,128800.0
2005-07-08 10:20:00,16.0,16.04,16.0,16.04,85600.0,10.7067,10.7334,10.7067,10.7334,85600.0
2005-07-08 10:30:00,16.04,16.08,16.04,16.07,59600.0,10.7334,10.7602,10.7334,10.7535,59600.0
2005-07-08 10:40:00,16.07,16.1,16.06,16.1,40000.0,10.7535,10.7736,10.7468,10.7736,40000.0
2005-07-08 10:50:00,16.1,16.1,16.08,16.09,94000.0,10.7736,10.7736,10.7602,10.7669,94000.0
2005-07-08 11:00:00,16.09,16.09,16.06,16.07,54400.0,10.7669,10.7669,10.7468,10.7535,54400.0
2005-07-08 11:10:00,16.07,16.1,16.07,16.09,62000.0,10.7535,10.7736,10.7535,10.7669,62000.0
2005-07-08 11:20:00,16.09,16.13,16.09,16.11,95200.0,10.7669,10.7936,10.7669,10.7803,95200.0
2005-07-08 11:30:00,16.11,16.12,16.11,16.12,69200.0,10.7803,10.787,10.7803,10.787,69200.0
2005-07-08 11:40:00,16.12,16.12,16.09,16.09,45200.0,10.787,10.787,10.7669,10.7669,45200.0
2005-07-08 11:50:00,16.09,16.1,16.08,16.1,63600.0,10.7669,10.7736,10.7602,10.7736,63600.0
2005-07-08 12:00:00,16.1,16.16,16.1,16.16,101200.0,10.7736,10.8137,10.7736,10.8137,101200.0
2005-07-08 12:10:00,16.16,16.24,16.16,16.24,93200.0,10.8137,10.8673,10.8137,10.8673,93200.0
2005-07-08 12:20:00,16.25,16.27,16.25,16.27,113600.0,10.8739,10.8873,10.8739,10.8873,113600.0
2005-07-08 12:30:00,16.27,16.29,16.27,16.27,86000.0,10.8873,10.9007,10.8873,10.8873,86000.0
2005-07-08 12:40:00,16.27,16.28,16.26,16.27,108800.0,10.8873,10.894,10.8806,10.8873,108800.0
2005-07-08 12:50:00,16.25,16.28,16.25,16.28,700000.0,10.8739,10.894,10.8739,10.894,700000.0
2005-07-08 13:00:00,16.28,16.28,16.25,16.27,190400.0,10.894,10.894,10.8739,10.8873,190400.0
2005-07-08 13:10:00,16.27,16.29,16.27,16.28,133600.0,10.8873,10.9007,10.8873,10.894,133600.0
2005-07-08 13:20:00,16.28,16.3,16.28,16.29,351200.0,10.894,10.9074,10.894,10.9007,351200.0
2005-07-08 13:30:00,16.28,16.29,16.27,16.28,115600.0,10.894,10.9007,10.8873,10.894,115600.0
2005-07-08 13:40:00,16.28,16.29,16.27,16.28,88400.0,10.894,10.9007,10.8873,10.894,88400.0
2005-07-08 13:50:00,16.27,16.32,16.27,16.32,154400.0,10.8873,10.9208,10.8873,10.9208,154400.0
2005-07-08 14:00:00,16.32,16.34,16.32,16.33,22400.0,10.9208,10.9342,10.9208,10.9275,22400.0
2005-07-08 14:10:00,16.33,16.33,16.32,16.32,30000.0,10.9275,10.9275,10.9208,10.9208,30000.0
2005-07-08 14:20:00,16.32,16.32,16.31,16.31,100400.0,10.9208,10.9208,10.9141,10.9141,100400.0
2005-07-08 14:30:00,16.31,16.32,16.3,16.3,90000.0,10.9141,10.9208,10.9074,10.9074,90000.0
2005-07-08 14:40:00,16.3,16.31,16.28,16.28,120800.0,10.9074,10.9141,10.894,10.894,120800.0
2005-07-08 14:50:00,16.29,16.3,16.28,16.3,118000.0,10.9007,10.9074,10.894,10.9074,118000.0
2005-07-08 15:00:00,16.3,16.31,16.3,16.31,245200.0,10.9074,10.9141,10.9074,10.9141,245200.0
2005-07-08 15:10:00,16.31,16.31,16.27,16.28,86000.0,10.9141,10.9141,10.8873,10.894,86000.0
2005-07-08 15:20:00,16.28,16.34,16.26,16.33,156400.0,10.894,10.9342,10.8806,10.9275,156400.0
2005-07-08 15:30:00,16.33,16.34,16.3,16.34,108400.0,10.9275,10.9342,10.9074,10.9342,108400.0
2005-07-08 15:40:00,16.34,16.34,16.33,16.34,128400.0,10.9342,10.9342,10.9275,10.9342,128400.0
2005-07-08 15:50:00,16.34,16.35,16.34,16.34,170400.0,10.9342,10.9409,10.9342,10.9342,170400.0
2005-07-11 09:30:00,16.45,16.46,16.42,16.42,176800.0,11.0078,11.0145,10.9877,10.9877,176800.0
2005-07-11 09:40:00,16.42,16.44,16.42,16.42,104400.0,10.9877,11.0011,10.9877,10.9877,104400.0
2005-07-11 09:50:00,16.41,16.42,16.34,16.36,104000.0,10.981,10.9877,10.9342,10.9476,104000.0
2005-07-11 10:00:00,16.36,16.36,16.31,16.32,37200.0,10.9476,10.9476,10.9141,10.9208,37200.0
2005-07-11 10:10:00,16.32,16.32,16.26,16.31,98000.0,10.9208,10.9208,10.8806,10.9141,98000.0
2005-07-11 10:20:00,16.31,16.35,16.29,16.34,76000.0,10.9141,10.9409,10.9007,10.9342,76000.0
2005-07-11 10:30:00,16.34,16.36,16.34,16.36,112800.0,10.9342,10.9476,10.9342,10.9476,112800.0
2005-07-11 10:40:00,16.36,16.39,16.36,16.39,117200.0,10.9476,10.9676,10.9476,10.9676,117200.0
2005-07-11 10:50:00,16.39,16.41,16.36,16.36,95600.0,10.9676,10.981,10.9476,10.9476,95600.0
2005-07-11 11:00:00,16.36,16.4,16.36,16.39,114800.0,10.9476,10.9743,10.9476,10.9676,114800.0
2005-07-11 11:10:00,16.39,16.46,16.39,16.45,100800.0,10.9676,11.0145,10.9676,11.0078,100800.0
2005-07-11 11:20:00,16.45,16.45,16.41,16.44,206400.0,11.0078,11.0078,10.981,11.0011,206400.0
2005-07-11 11:30:00,16.44,16.46,16.43,16.45,89600.0,11.0011,11.0145,10.9944,11.0078,89600.0
2005-07-11 11:40:00,16.44,16.45,16.43,16.44,108800.0,11.0011,11.0078,10.9944,11.0011,108800.0
2005-07-11 11:50:00,16.43,16.45,16.43,16.44,42000.0,10.9944,11.0078,10.9944,11.0011,42000.0
2005-07-11 12:00:00,16.44,16.45,16.44,16.45,56400.0,11.0011,11.0078,11.0011,11.0078,56400.0
2005-07-11 12:10:00,16.45,16.47,16.45,16.47,26800.0,11.0078,11.0212,11.0078,11.0212,26800.0
2005-07-11 12:20:00,16.47,16.48,16.44,16.44,36000.0,11.0212,11.0279,11.0011,11.0011,36000.0
2005-07-11 12:30:00,16.44,16.45,16.44,16.44,77600.0,11.0011,11.0078,11.0011,11.0011,77600.0
2005-07-11 12:40:00,16.44,16.45,16.43,16.43,29200.0,11.0011,11.0078,10.9944,10.9944,29200.0
2005-07-11 12:50:00,16.43,16.44,16.43,16.43,122000.0,10.9944,11.0011,10.9944,10.9944,122000.0
2005-07-11 13:00:00,16.43,16.43,16.4,16.4,51600.0,10.9944,10.9944,10.9743,10.9743,51600.0
2005-07-11 13:10:00,16.4,16.42,16.4,16.42,26800.0,10.9743,10.9877,10.9743,10.9877,26800.0
2005-07-11 13:20:00,16.42,16.43,16.41,16.42,126800.0,10.9877,10.9944,10.981,10.9877,126800.0
2005-07-11 13:30:00,16.42,16.43,16.4,16.41,26800.0,10.9877,10.9944,10.9743,10.981,26800.0
2005-07-11 13:40:00,16.41,16.41,16.36,16.36,42800.0,10.981,10.981,10.9476,10.9476,42800.0
2005-07-11 13:50:00,16.36,16.37,16.35,16.36,47200.0,10.9476,10.9542,10.9409,10.9476,47200.0
2005-07-11 14:00:00,16.36,16.39,16.35,16.39,28000.0,10.9476,10.9676,10.9409,10.9676,28000.0
2005-07-11 14:10:00,16.38,16.39,16.37,16.38,29200.0,10.9609,10.9676,10.9542,10.9609,29200.0
2005-07-11 14:20:00,16.38,16.38,16.36,16.37,29600.0,10.9609,10.9609,10.9476,10.9542,29600.0
2005-07-11 14:30:00,16.37,16.39,16.36,16.39,50800.0,10.9542,10.9676,10.9476,10.9676,50800.0
2005-07-11 14:40:00,16.39,16.4,16.38,16.39,59200.0,10.9676,10.9743,10.9609,10.9676,59200.0
2005-07-11 14:50:00,16.39,16.4,16.39,16.4,40400.0,10.9676,10.9743,10.9676,10.9743,40400.0
2005-07-11 15:00:00,16.4,16.4,16.38,16.38,26400.0,10.9743,10.9743,10.9609,10.9609,26400.0
2005-07-11 15:10:00,16.38,16.43,16.38,16.41,171200.0,10.9609,10.9944,10.9609,10.981,171200.0
2005-07-11 15:20:00,16.41,16.42,16.4,16.42,248400.0,10.981,10.9877,10.9743,10.9877,248400.0
2005-07-11 15:30:00,16.42,16.46,16.41,16.42,301600.0,10.9877,11.0145,10.981,10.9877,301600.0
2005-07-11 15:40:00,16.43,16.43,16.41,16.41,97600.0,10.9944,10.9944,10.981,10.981,97600.0
2005-07-11 15:50:00,16.41,16.43,16.41,16.43,113600.0,10.981,10.9944,10.981,10.9944,113600.0
2005-07-12 09:30:00,16.44,16.44,16.35,16.35,79600.0,11.0011,11.0011,10.9409,10.9409,79600.0
2005-07-12 09:40:00,16.36,16.39,16.34,16.36,82000.0,10.9476,10.9676,10.9342,10.9476,82000.0
2005-07-12 09:50:00,16.36,16.38,16.34,16.35,51200.0,10.9476,10.9609,10.9342,10.9409,51200.0
2005-07-12 10:00:00,16.35,16.35,16.25,16.27,91200.0,10.9409,10.9409,10.8739,10.8873,91200.0
2005-07-12 10:10:00,16.26,16.29,16.25,16.28,177200.0,10.8806,10.9007,10.8739,10.894,177200.0
2005-07-12 10:20:00,16.29,16.3,16.26,16.26,218000.0,10.9007,10.9074,10.8806,10.8806,218000.0
2005-07-12 10:30:00,16.26,16.28,16.26,16.27,89600.0,10.8806,10.894,10.8806,10.8873,89600.0
2005-07-12 10:40:00,16.26,16.27,16.24,16.25,93600.0,10.8806,10.8873,10.8673,10.8739,93600.0
2005-07-12 10:50:00,16.25,16.28,16.25,16.28,68800.0,10.8739,10.894,10.8739,10.894,68800.0
2005-07-12 11:00:00,16.28,16.3,16.27,16.28,124400.0,10.894,10.9074,10.8873,10.894,124400.0
2005-07-12 11:10:00,16.28,16.3,16.28,16.3,182000.0,10.894,10.9074,10.894,10.9074,182000.0
2005-07-12 11:20:00,16.3,16.31,16.29,16.31,77600.0,10.9074,10.9141,10.9007,10.9141,77600.0
2005-07-12 11:30:00,16.31,16.31,16.3,16.3,38400.0,10.9141,10.9141,10.9074,10.9074,38400.0
2005-07-12 11:40:00,16.3,16.3,16.28,16.28,19600.0,10.9074,10.9074,10.894,10.894,19600.0
2005-07-12 11:50:00,16.28,16.28,16.25,16.25,43200.0,10.894,10.894,10.8739,10.8739,43200.0
2005-07-12 12:00:00,16.26,16.27,16.25,16.27,30800.0,10.8806,10.8873,10.8739,10.8873,30800.0
2005-07-12 12:10:00,16.28,16.28,16.26,16.26,29600.0,10.894,10.894,10.8806,10.8806,29600.0
2005-07-12 12:20:00,16.26,16.27,16.25,16.26,36000.0,10.8806,10.8873,10.8739,10.8806,36000.0
2005-07-12 12:30:00,16.26,16.28,16.26,16.28,28800.0,10.8806,10.894,10.8806,10.894,28800.0
2005-07-12 12:40:00,16.27,16.27,16.25,16.25,198800.0,10.8873,10.8873,10.8739,10.8739,198800.0
2005-07-12 12:50:00,16.25,16.26,16.23,16.23,45600.0,10.8739,10.8806,10.8606,10.8606,45600.0
2005-07-12 13:00:00,16.24,16.24,16.24,16.24,28000.0,10.8673,10.8673,10.8673,10.8673,28000.0
2005-07-12 13:10:00,16.24,16.24,16.24,16.24,77600.0,10.8673,10.8673,10.8673,10.8673,77600.0
2005-07-12 13:20:00,16.24,16.25,16.23,16.25,45200.0,10.8673,10.8739,10.8606,10.8739,45200.0
2005-07-12 13:30:00,16.25,16.26,16.23,16.24,164800.0,10.8739,10.8806,10.8606,10.8673,164800.0
2005-07-12 13:40:00,16.23,16.24,16.23,16.24,39600.0,10.8606,10.8673,10.8606,10.8673,39600.0
2005-07-12 13:50:00,16.24,16.27,16.24,16.25,245600.0,10.8673,10.8873,10.8673,10.8739,245600.0
2005-07-12 14:00:00,16.25,16.25,16.23,16.23,52400.0,10.8739,10.8739,10.8606,10.8606,52400.0
2005-07-12 14:10:00,16.23,16.24,16.23,16.24,71200.0,10.8606,10.8673,10.8606,10.8673,71200.0
2005-07-12 14:20:00,16.24,16.24,16.23,16.23,136800.0,10.8673,10.8673,10.8606,10.8606,136800.0
2005-07-12 14:30:00,16.23,16.24,16.22,16.24,45600.0,10.8606,10.8673,10.8539,10.8673,45600.0
2005-07-12 14:40:00,16.24,16.24,16.23,16.23,28400.0,10.8673,10.8673,10.8606,10.8606,28400.0
2005-07-12 14:50:00,16.23,16.23,16.21,16.22,85200.0,10.8606,10.8606,10.8472,10.8539,85200.0
2005-07-12 15:00:00,16.22,16.24,16.22,16.24,52800.0,10.8539,10.8673,10.8539,10.8673,52800.0
2005-07-12 15:10:00,16.24,16.24,16.22,16.24,326000.0,10.8673,10.8673,10.8539,10.8673,326000.0
2005-07-12 15:20:00,16.24,16.25,16.23,16.25,214800.0,10.8673,10.8739,10.8606,10.8739,214800.0
2005-07-12 15:30:00,16.25,16.25,16.24,16.24,121200.0,10.8739,10.8739,10.8673,10.8673,121200.0
2005-07-12 15:40:00,16.24,16.24,16.19,16.2,300400.0,10.8673,10.8673,10.8338,10.8405,300400.0
2005-07-12 15:50:00,16.2,16.21,16.19,16.19,296400.0,10.8405,10.8472,10.8338,10.8338,296400.0
2005-07-13 09:30:00,16.22,16.24,16.18,16.22,281600.0,10.8539,10.8673,10.8271,10.8539,281600.0
2005-07-13 09:40:00,16.22,16.23,16.19,16.22,110000.0,10.8539,10.8606,10.8338,10.8539,110000.0
2005-07-13 09:50:00,16.22,16.23,16.21,16.23,195200.0,10.8539,10.8606,10.8472,10.8606,195200.0
2005-07-13 10:00:00,16.23,16.23,16.21,16.23,157600.0,10.8606,10.8606,10.8472,10.8606,157600.0
2005-07-13 10:10:00,16.24,16.24,16.19,16.19,148800.0,10.8673,10.8673,10.8338,10.8338,148800.0
2005-07-13 10:20:00,16.2,16.2,16.14,16.16,66400.0,10.8405,10.8405,10.8003,10.8137,66400.0
2005-07-13 10:30:00,16.16,16.19,16.14,16.18,140400.0,10.8137,10.8338,10.8003,10.8271,140400.0
2005-07-13 10:40:00,16.17,16.18,16.14,16.17,70000.0,10.8204,10.8271,10.8003,10.8204,70000.0
2005-07-13 10:50:00,16.18,16.19,16.16,16.16,34400.0,10.8271,10.8338,10.8137,10.8137,34400.0
2005-07-13 11:00:00,16.16,16.18,16.16,16.17,49600.0,10.8137,10.8271,10.8137,10.8204,49600.0
2005-07-13 11:10:00,16.17,16.17,16.15,16.16,104400.0,10.8204,10.8204,10.807,10.8137,104400.0
2005-07-13 11:20:00,16.16,16.18,16.16,16.18,42400.0,10.8137,10.8271,10.8137,10.8271,42400.0
2005-07-13 11:30:00,16.18,16.19,16.17,16.18,24400.0,10.8271,10.8338,10.8204,10.8271,24400.0
2005-07-13 11:40:00,16.18,16.19,16.18,16.19,23600.0,10.8271,10.8338,10.8271,10.8338,23600.0
2005-07-13 11:50:00,16.19,16.19,16.18,16.19,31600.0,10.8338,10.8338,10.8271,10.8338,31600.0
2005-07-13 12:00:00,16.19,16.2,16.19,16.19,20000.0,10.8338,10.8405,10.8338,10.8338,20000.0
2005-07-13 12:10:00,16.19,16.2,16.19,16.2,62000.0,10.8338,10.8405,10.8338,10.8405,62000.0
2005-07-13 12:20:00,16.2,16.21,16.2,16.2,130000.0,10.8405,10.8472,10.8405,10.8405,130000.0
2005-07-13 12:30:00,16.21,16.22,16.2,16.21,37200.0,10.8472,10.8539,10.8405,10.8472,37200.0
2005-07-13 12:40:00,16.2,16.2,16.17,16.17,16800.0,10.8405,10.8405,10.8204,10.8204,16800.0
2005-07-13 12:50:00,16.17,16.18,16.17,16.17,14400.0,10.8204,10.8271,10.8204,10.8204,14400.0
2005-07-13 13:00:00,16.17,16.18,16.17,16.17,11600.0,10.8204,10.8271,10.8204,10.8204,11600.0
2005-07-13 13:10:00,16.18,16.18,16.16,16.16,17200.0,10.8271,10.8271,10.8137,10.8137,17200.0
2005-07-13 13:20:00,16.16,16.18,16.16,16.18,29200.0,10.8137,10.8271,10.8137,10.8271,29200.0
2005-07-13 13:30:00,16.18,16.18,16.16,16.18,30800.0,10.8271,10.8271,10.8137,10.8271,30800.0
2005-07-13 13:40:00,16.17,16.17,16.14,16.14,33200.0,10.8204,10.8204,10.8003,10.8003,33200.0
2005-07-13 13:50:00,16.14,16.17,16.14,16.16,14800.0,10.8003,10.8204,10.8003,10.8137,14800.0
2005-07-13 14:00:00,16.16,16.18,16.15,16.16,19600.0,10.8137,10.8271,10.807,10.8137,19600.0
2005-07-13 14:10:00,16.16,16.18,16.16,16.18,26400.0,10.8137,10.8271,10.8137,10.8271,26400.0
2005-07-13 14:20:00,16.18,16.18,16.17,16.17,36000.0,10.8271,10.8271,10.8204,10.8204,36000.0
2005-07-13 14:30:00,16.17,16.18,16.16,16.16,32000.0,10.8204,10.8271,10.8137,10.8137,32000.0
2005-07-13 14:40:00,16.16,16.18,16.15,16.16,50000.0,10.8137,10.8271,10.807,10.8137,50000.0
2005-07-13 14:50:00,16.15,16.15,16.12,16.13,37200.0,10.807,10.807,10.787,10.7936,37200.0
2005-07-13 15:00:00,16.13,16.14,16.11,16.14,39200.0,10.7936,10.8003,10.7803,10.8003,39200.0
2005-07-13 15:10:00,16.14,16.14,16.13,16.14,93200.0,10.8003,10.8003,10.7936,10.8003,93200.0
2005-07-13 15:20:00,16.14,16.15,16.12,16.14,76800.0,10.8003,10.807,10.787,10.8003,76800.0
2005-07-13 15:30:00,16.14,16.16,16.14,16.15,119600.0,10.8003,10.8137,10.8003,10.807,119600.0
2005-07-13 15:40:00,16.15,16.16,16.13,16.14,93200.0,10.807,10.8137,10.7936,10.8003,93200.0
2005-07-13 15:50:00,16.14,16.14,16.12,16.14,131200.0,10.8003,10.8003,10.787,10.8003,131200.0
2005-07-14 09:30:00,16.25,16.36,16.25,16.35,123600.0,10.8739,10.9476,10.8739,10.9409,123600.0
2005-07-14 09:40:00,16.35,16.35,16.28,16.29,121200.0,10.9409,10.9409,10.894,10.9007,121200.0
2005-07-14 09:50:00,16.3,16.35,16.3,16.33,131200.0,10.9074,10.9409,10.9074,10.9275,131200.0
2005-07-14 10:00:00,16.33,16.34,16.3,16.31,110800.0,10.9275,10.9342,10.9074,10.9141,110800.0
2005-07-14 10:10:00,16.31,16.33,16.29,16.32,62000.0,10.9141,10.9275,10.9007,10.9208,62000.0
2005-07-14 10:20:00,16.31,16.34,16.31,16.33,57600.0,10.9141,10.9342,10.9141,10.9275,57600.0
2005-07-14 10:30:00,16.33,16.35,16.32,16.33,79200.0,10.9275,10.9409,10.9208,10.9275,79200.0
2005-07-14 10:40:00,16.33,16.33,16.3,16.3,76400.0,10.9275,10.9275,10.9074,10.9074,76400.0
2005-07-14 10:50:00,16.31,16.31,16.29,16.3,55200.0,10.9141,10.9141,10.9007,10.9074,55200.0
2005-07-14 11:00:00,16.3,16.31,16.29,16.3,50000.0,10.9074,10.9141,10.9007,10.9074,50000.0
2005-07-14 11:10:00,16.3,16.31,16.29,16.3,24400.0,10.9074,10.9141,10.9007,10.9074,24400.0
2005-07-14 11:20:00,16.3,16.31,16.28,16.3,22400.0,10.9074,10.9141,10.894,10.9074,22400.0
2005-07-14 11:30:00,16.29,16.3,16.28,16.29,31600.0,10.9007,10.9074,10.894,10.9007,31600.0
2005-07-14 11:40:00,16.29,16.31,16.28,16.31,51600.0,10.9007,10.9141,10.894,10.9141,51600.0
2005-07-14 11:50:00,16.31,16.31,16.27,16.29,34400.0,10.9141,10.9141,10.8873,10.9007,34400.0
2005-07-14 12:00:00,16.29,16.31,16.29,16.31,87200.0,10.9007,10.9141,10.9007,10.9141,87200.0
2005-07-14 12:10:00,16.31,16.34,16.3,16.33,52400.0,10.9141,10.9342,10.9074,10.9275,52400.0
2005-07-14 12:20:00,16.33,16.34,16.32,16.32,34000.0,10.9275,10.9342,10.9208,10.9208,34000.0
2005-07-14 12:30:00,16.33,16.33,16.3,16.3,38000.0,10.9275,10.9275,10.9074,10.9074,38000.0
2005-07-14 12:40:00,16.29,16.31,16.29,16.29,22800.0,10.9007,10.9141,10.9007,10.9007,22800.0
2005-07-14 12:50:00,16.3,16.31,16.29,16.31,16000.0,10.9074,10.9141,10.9007,10.9141,16000.0
2005-07-14 13:00:00,16.31,16.34,16.3,16.34,34400.0,10.9141,10.9342,10.9074,10.9342,34400.0
2005-07-14 13:10:00,16.34,16.36,16.33,16.35,57600.0,10.9342,10.9476,10.9275,10.9409,57600.0
2005-07-14 13:20:00,16.35,16.35,16.34,16.34,38000.0,10.9409,10.9409,10.9342,10.9342,38000.0
2005-07-14 13:30:00,16.34,16.35,16.33,16.33,52800.0,10.9342,10.9409,10.9275,10.9275,52800.0
2005-07-14 13:40:00,16.32,16.33,16.29,16.3,82400.0,10.9208,10.9275,10.9007,10.9074,82400.0
2005-07-14 13:50:00,16.3,16.3,16.27,16.28,46800.0,10.9074,10.9074,10.8873,10.894,46800.0
2005-07-14 14:00:00,16.28,16.3,16.27,16.29,72000.0,10.894,10.9074,10.8873,10.9007,72000.0
2005-07-14 14:10:00,16.28,16.3,16.28,16.29,52000.0,10.894,10.9074,10.894,10.9007,52000.0
2005-07-14 14:20:00,16.29,16.29,16.27,16.28,52800.0,10.9007,10.9007,10.8873,10.894,52800.0
2005-07-14 14:30:00,16.28,16.3,16.28,16.29,51600.0,10.894,10.9074,10.894,10.9007,51600.0
2005-07-14 14:40:00,16.29,16.33,16.29,16.33,72800.0,10.9007,10.9275,10.9007,10.9275,72800.0
2005-07-14 14:50:00,16.33,16.36,16.31,16.34,100800.0,10.9275,10.9476,10.9141,10.9342,100800.0
2005-07-14 15:00:00,16.34,16.37,16.33,16.37,82800.0,10.9342,10.9542,10.9275,10.9542,82800.0
2005-07-14 15:10:00,16.37,16.38,16.34,16.36,134400.0,10.9542,10.9609,10.9342,10.9476,134400.0
2005-07-14 15:20:00,16.35,16.39,16.35,16.39,105200.0,10.9409,10.9676,10.9409,10.9676,105200.0
2005-07-14 15:30:00,16.39,16.39,16.37,16.38,150000.0,10.9676,10.9676,10.9542,10.9609,150000.0
2005-07-14 15:40:00,16.38,16.39,16.38,16.39,207600.0,10.9609,10.9676,10.9609,10.9676,207600.0
2005-07-14 15:50:00,16.39,16.4,16.38,16.38,249600.0,10.9676,10.9743,10.9609,10.9609,249600.0
2005-07-15 09:30:00,16.36,16.36,16.19,16.25,786000.0,10.9476,10.9476,10.8338,10.8739,786000.0
2005-07-15 09:40:00,16.25,16.25,16.22,16.23,163200.0,10.8739,10.8739,10.8539,10.8606,163200.0
2005-07-15 09:50:00,16.23,16.23,16.2,16.21,131200.0,10.8606,10.8606,10.8405,10.8472,131200.0
2005-07-15 10:00:00,16.2,16.21,16.14,16.14,217200.0,10.8405,10.8472,10.8003,10.8003,217200.0
2005-07-15 10:10:00,16.15,16.19,16.11,16.17,123200.0,10.807,10.8338,10.7803,10.8204,123200.0
2005-07-15 10:20:00,16.17,16.22,16.17,16.22,112000.0,10.8204,10.8539,10.8204,10.8539,112000.0
2005-07-15 10:30:00,16.23,16.25,16.22,16.23,264800.0,10.8606,10.8739,10.8539,10.8606,264800.0
2005-07-15 10:40:00,16.24,16.24,16.22,16.24,45600.0,10.8673,10.8673,10.8539,10.8673,45600.0
2005-07-15 10:50:00,16.24,16.24,16.22,16.24,53600.0,10.8673,10.8673,10.8539,10.8673,53600.0
2005-07-15 11:00:00,16.23,16.25,16.22,16.22,55600.0,10.8606,10.8739,10.8539,10.8539,55600.0
2005-07-15 11:10:00,16.21,16.23,16.21,16.23,38400.0,10.8472,10.8606,10.8472,10.8606,38400.0
2005-07-15 11:20:00,16.23,16.23,16.2,16.2,61600.0,10.8606,10.8606,10.8405,10.8405,61600.0
2005-07-15 11:30:00,16.2,16.21,16.2,16.2,56800.0,10.8405,10.8472,10.8405,10.8405,56800.0
2005-07-15 11:40:00,16.2,16.2,16.18,16.18,61600.0,10.8405,10.8405,10.8271,10.8271,61600.0
2005-07-15 11:50:00,16.18,16.18,16.16,16.16,76800.0,10.8271,10.8271,10.8137,10.8137,76800.0
2005-07-15 12:00:00,16.16,16.18,16.15,16.16,91200.0,10.8137,10.8271,10.807,10.8137,91200.0
2005-07-15 12:10:00,16.16,16.18,16.15,16.18,60400.0,10.8137,10.8271,10.807,10.8271,60400.0
2005-07-15 12:20:00,16.17,16.17,16.15,16.16,60000.0,10.8204,10.8204,10.807,10.8137,60000.0
2005-07-15 12:30:00,16.16,16.18,16.15,16.16,40000.0,10.8137,10.8271,10.807,10.8137,40000.0
2005-07-15 12:40:00,16.16,16.18,16.16,16.18,46400.0,10.8137,10.8271,10.8137,10.8271,46400.0
2005-07-15 12:50:00,16.18,16.19,16.17,16.18,17200.0,10.8271,10.8338,10.8204,10.8271,17200.0
2005-07-15 13:00:00,16.18,16.19,16.18,16.19,30000.0,10.8271,10.8338,10.8271,10.8338,30000.0
2005-07-15 13:10:00,16.19,16.19,16.18,16.18,59600.0,10.8338,10.8338,10.8271,10.8271,59600.0
2005-07-15 13:20:00,16.18,16.2,16.18,16.19,42800.0,10.8271,10.8405,10.8271,10.8338,42800.0
2005-07-15 13:30:00,16.19,16.21,16.19,16.21,31200.0,10.8338,10.8472,10.8338,10.8472,31200.0
2005-07-15 13:40:00,16.2,16.21,16.2,16.21,31600.0,10.8405,10.8472,10.8405,10.8472,31600.0
2005-07-15 13:50:00,16.21,16.21,16.21,16.21,16400.0,10.8472,10.8472,10.8472,10.8472,16400.0
2005-07-15 14:00:00,16.22,16.22,16.21,16.22,22400.0,10.8539,10.8539,10.8472,10.8539,22400.0
2005-07-15 14:10:00,16.22,16.23,16.22,16.23,25600.0,10.8539,10.8606,10.8539,10.8606,25600.0
2005-07-15 14:20:00,16.23,16.25,16.23,16.23,70400.0,10.8606,10.8739,10.8606,10.8606,70400.0
2005-07-15 14:30:00,16.24,16.24,16.23,16.24,72800.0,10.8673,10.8673,10.8606,10.8673,72800.0
2005-07-15 14:40:00,16.24,16.25,16.23,16.25,74400.0,10.8673,10.8739,10.8606,10.8739,74400.0
2005-07-15 14:50:00,16.25,16.28,16.24,16.25,148400.0,10.8739,10.894,10.8673,10.8739,148400.0
2005-07-15 15:00:00,16.26,16.26,16.25,16.25,91600.0,10.8806,10.8806,10.8739,10.8739,91600.0
2005-07-15 15:10:00,16.25,16.25,16.24,16.24,92400.0,10.8739,10.8739,10.8673,10.8673,92400.0
2005-07-15 15:20:00,16.24,16.25,16.24,16.25,84000.0,10.8673,10.8739,10.8673,10.8739,84000.0
2005-07-15 15:30:00,16.25,16.26,16.25,16.26,76400.0,10.8739,10.8806,10.8739,10.8806,76400.0
2005-07-15 15:40:00,16.26,16.27,16.26,16.27,93200.0,10.8806,10.8873,10.8806,10.8873,93200.0
2005-07-15 15:50:00,16.27,16.27,16.26,16.26,98000.0,10.8873,10.8873,10.8806,10.8806,98000.0
2005-07-18 09:30:00,16.24,16.24,16.17,16.2,117200.0,10.8673,10.8673,10.8204,10.8405,117200.0
2005-07-18 09:40:00,16.2,16.2,16.15,16.16,114400.0,10.8405,10.8405,10.807,10.8137,114400.0
2005-07-18 09:50:00,16.16,16.2,16.16,16.17,108400.0,10.8137,10.8405,10.8137,10.8204,108400.0
2005-07-18 10:00:00,16.17,16.17,16.15,16.17,67200.0,10.8204,10.8204,10.807,10.8204,67200.0
2005-07-18 10:10:00,16.17,16.18,16.16,16.17,51200.0,10.8204,10.8271,10.8137,10.8204,51200.0
2005-07-18 10:20:00,16.17,16.18,16.17,16.18,64800.0,10.8204,10.8271,10.8204,10.8271,64800.0
2005-07-18 10:30:00,16.18,16.2,16.16,16.2,337200.0,10.8271,10.8405,10.8137,10.8405,337200.0
2005-07-18 10:40:00,16.2,16.22,16.2,16.21,206000.0,10.8405,10.8539,10.8405,10.8472,206000.0
2005-07-18 10:50:00,16.22,16.22,16.19,16.21,40400.0,10.8539,10.8539,10.8338,10.8472,40400.0
2005-07-18 11:00:00,16.2,16.21,16.2,16.2,73600.0,10.8405,10.8472,10.8405,10.8405,73600.0
2005-07-18 11:10:00,16.2,16.21,16.2,16.2,90000.0,10.8405,10.8472,10.8405,10.8405,90000.0
2005-07-18 11:20:00,16.19,16.2,16.16,16.17,94000.0,10.8338,10.8405,10.8137,10.8204,94000.0
2005-07-18 11:30:00,16.17,16.18,16.16,16.16,82400.0,10.8204,10.8271,10.8137,10.8137,82400.0
2005-07-18 11:40:00,16.16,16.16,16.15,16.15,79200.0,10.8137,10.8137,10.807,10.807,79200.0
2005-07-18 11:50:00,16.15,16.17,16.14,16.17,44400.0,10.807,10.8204,10.8003,10.8204,44400.0
2005-07-18 12:00:00,16.17,16.17,16.12,16.13,86000.0,10.8204,10.8204,10.787,10.7936,86000.0
2005-07-18 12:10:00,16.13,16.14,16.12,16.14,66000.0,10.7936,10.8003,10.787,10.8003,66000.0
2005-07-18 12:20:00,16.14,16.16,16.13,16.15,44000.0,10.8003,10.8137,10.7936,10.807,44000.0
2005-07-18 12:30:00,16.16,16.16,16.14,16.15,34400.0,10.8137,10.8137,10.8003,10.807,34400.0
2005-07-18 12:40:00,16.15,16.16,16.14,16.14,43200.0,10.807,10.8137,10.8003,10.8003,43200.0
2005-07-18 12:50:00,16.14,16.15,16.13,16.14,23600.0,10.8003,10.807,10.7936,10.8003,23600.0
2005-07-18 13:00:00,16.14,16.15,16.13,16.14,44000.0,10.8003,10.807,10.7936,10.8003,44000.0
2005-07-18 13:10:00,16.14,16.14,16.13,16.14,18400.0,10.8003,10.8003,10.7936,10.8003,18400.0
2005-07-18 13:20:00,16.14,16.14,16.13,16.13,41200.0,10.8003,10.8003,10.7936,10.7936,41200.0
2005-07-18 13:30:00,16.13,16.14,16.13,16.14,62000.0,10.7936,10.8003,10.7936,10.8003,62000.0
2005-07-18 13:40:00,16.14,16.16,16.14,16.15,83600.0,10.8003,10.8137,10.8003,10.807,83600.0
2005-07-18 13:50:00,16.15,16.17,16.15,16.17,42800.0,10.807,10.8204,10.807,10.8204,42800.0
2005-07-18 14:00:00,16.17,16.18,16.16,16.17,89600.0,10.8204,10.8271,10.8137,10.8204,89600.0
2005-07-18 14:10:00,16.17,16.18,16.16,16.17,94000.0,10.8204,10.8271,10.8137,10.8204,94000.0
2005-07-18 14:20:00,16.17,16.19,16.16,16.17,116400.0,10.8204,10.8338,10.8137,10.8204,116400.0
2005-07-18 14:30:00,16.17,16.18,16.16,16.18,43600.0,10.8204,10.8271,10.8137,10.8271,43600.0
2005-07-18 14:40:00,16.18,16.18,16.16,16.17,36400.0,10.8271,10.8271,10.8137,10.8204,36400.0
2005-07-18 14:50:00,16.16,16.18,16.14,16.17,70400.0,10.8137,10.8271,10.8003,10.8204,70400.0
2005-07-18 15:00:00,16.17,16.18,16.15,16.15,79200.0,10.8204,10.8271,10.807,10.807,79200.0
2005-07-18 15:10:00,16.15,16.16,16.15,16.16,54800.0,10.807,10.8137,10.807,10.8137,54800.0
2005-07-18 15:20:00,16.16,16.16,16.14,16.16,76400.0,10.8137,10.8137,10.8003,10.8137,76400.0
2005-07-18 15:30:00,16.16,16.17,16.15,16.15,134000.0,10.8137,10.8204,10.807,10.807,134000.0
2005-07-18 15:40:00,16.15,16.17,16.15,16.17,40000.0,10.807,10.8204,10.807,10.8204,40000.0
2005-07-18 15:50:00,16.17,16.17,16.15,16.15,88000.0,10.8204,10.8204,10.807,10.807,88000.0
2005-07-19 09:30:00,16.2,16.22,16.18,16.2,207600.0,10.8405,10.8539,10.8271,10.8405,207600.0
2005-07-19 09:40:00,16.18,16.24,16.15,16.21,222400.0,10.8271,10.8673,10.807,10.8472,222400.0
2005-07-19 09:50:00,16.22,16.22,16.18,16.18,133600.0,10.8539,10.8539,10.8271,10.8271,133600.0
2005-07-19 10:00:00,16.18,16.2,16.17,16.2,115200.0,10.8271,10.8405,10.8204,10.8405,115200.0
2005-07-19 10:10:00,16.19,16.22,16.18,16.2,66000.0,10.8338,10.8539,10.8271,10.8405,66000.0
2005-07-19 10:20:00,16.21,16.21,16.17,16.18,104000.0,10.8472,10.8472,10.8204,10.8271,104000.0
2005-07-19 10:30:00,16.18,16.18,16.16,16.16,82400.0,10.8271,10.8271,10.8137,10.8137,82400.0
2005-07-19 10:40:00,16.16,16.16,16.13,16.15,116000.0,10.8137,10.8137,10.7936,10.807,116000.0
2005-07-19 10:50:00,16.15,16.16,16.14,16.15,67200.0,10.807,10.8137,10.8003,10.807,67200.0
2005-07-19 11:00:00,16.15,16.16,16.14,16.14,54400.0,10.807,10.8137,10.8003,10.8003,54400.0
2005-07-19 11:10:00,16.14,16.14,16.09,16.09,166800.0,10.8003,10.8003,10.7669,10.7669,166800.0
2005-07-19 11:20:00,16.08,16.1,16.05,16.07,152800.0,10.7602,10.7736,10.7401,10.7535,152800.0
2005-07-19 11:30:00,16.07,16.07,16.04,16.05,186800.0,10.7535,10.7535,10.7334,10.7401,186800.0
2005-07-19 11:40:00,16.05,16.06,16.03,16.04,150000.0,10.7401,10.7468,10.7267,10.7334,150000.0
2005-07-19 11:50:00,16.03,16.03,16.01,16.01,201600.0,10.7267,10.7267,10.7133,10.7133,201600.0
2005-07-19 12:00:00,16.02,16.02,15.99,15.99,140400.0,10.72,10.72,10.7,10.7,140400.0
2005-07-19 12:10:00,15.99,15.99,15.98,15.99,109600.0,10.7,10.7,10.6933,10.7,109600.0
2005-07-19 12:20:00,15.99,16.0,15.99,15.99,51200.0,10.7,10.7067,10.7,10.7,51200.0
2005-07-19 12:30:00,15.99,16.0,15.99,16.0,121600.0,10.7,10.7067,10.7,10.7067,121600.0
2005-07-19 12:40:00,16.0,16.0,15.99,16.0,93600.0,10.7067,10.7067,10.7,10.7067,93600.0
2005-07-19 12:50:00,16.0,16.02,15.99,16.0,288400.0,10.7067,10.72,10.7,10.7067,288400.0
2005-07-19 13:00:00,16.0,16.01,16.0,16.01,90400.0,10.7067,10.7133,10.7067,10.7133,90400.0
2005-07-19 13:10:00,16.01,16.01,16.0,16.0,61600.0,10.7133,10.7133,10.7067,10.7067,61600.0
2005-07-19 13:20:00,16.0,16.0,15.99,15.99,70800.0,10.7067,10.7067,10.7,10.7,70800.0
2005-07-19 13:30:00,15.99,16.01,15.99,15.99,111600.0,10.7,10.7133,10.7,10.7,111600.0
2005-07-19 13:40:00,15.99,16.0,15.99,15.99,48400.0,10.7,10.7067,10.7,10.7,48400.0
2005-07-19 13:50:00,15.99,16.0,15.99,16.0,46400.0,10.7,10.7067,10.7,10.7067,46400.0
2005-07-19 14:00:00,16.0,16.0,15.99,15.99,96800.0,10.7067,10.7067,10.7,10.7,96800.0
2005-07-19 14:10:00,15.99,16.03,15.99,16.01,301200.0,10.7,10.7267,10.7,10.7133,301200.0
2005-07-19 14:20:00,16.01,16.02,15.99,16.01,103600.0,10.7133,10.72,10.7,10.7133,103600.0
2005-07-19 14:30:00,16.01,16.01,15.99,15.99,133200.0,10.7133,10.7133,10.7,10.7,133200.0
2005-07-19 14:40:00,15.99,16.0,15.99,15.99,101600.0,10.7,10.7067,10.7,10.7,101600.0
2005-07-19 14:50:00,15.99,16.0,15.98,16.0,98000.0,10.7,10.7067,10.6933,10.7067,98000.0
2005-07-19 15:00:00,16.0,16.0,15.99,15.99,67200.0,10.7067,10.7067,10.7,10.7,67200.0
2005-07-19 15:10:00,15.99,16.0,15.99,15.99,144000.0,10.7,10.7067,10.7,10.7,144000.0
2005-07-19 15:20:00,15.99,16.0,15.99,16.0,231600.0,10.7,10.7067,10.7,10.7067,231600.0
2005-07-19 15:30:00,16.0,16.0,15.99,16.0,228800.0,10.7067,10.7067,10.7,10.7067,228800.0
2005-07-19 15:40:00,16.0,16.04,16.0,16.03,315200.0,10.7067,10.7334,10.7067,10.7267,315200.0
2005-07-19 15:50:00,16.03,16.03,15.99,15.99,371200.0,10.7267,10.7267,10.7,10.7,371200.0
2005-07-20 09:30:00,15.97,16.05,15.94,16.02,80800.0,10.6866,10.7401,10.6665,10.72,80800.0
2005-07-20 09:40:00,16.02,16.03,15.99,16.0,148800.0,10.72,10.7267,10.7,10.7067,148800.0
2005-07-20 09:50:00,15.99,16.01,15.95,15.98,80800.0,10.7,10.7133,10.6732,10.6933,80800.0
2005-07-20 10:00:00,15.98,16.01,15.96,15.97,143200.0,10.6933,10.7133,10.6799,10.6866,143200.0
2005-07-20 10:10:00,15.98,16.01,15.98,16.0,120000.0,10.6933,10.7133,10.6933,10.7067,120000.0
2005-07-20 10:20:00,16.0,16.02,15.97,15.98,144400.0,10.7067,10.72,10.6866,10.6933,144400.0
2005-07-20 10:30:00,15.98,16.0,15.94,15.97,246000.0,10.6933,10.7067,10.6665,10.6866,246000.0
2005-07-20 10:40:00,15.98,15.99,15.97,15.98,118000.0,10.6933,10.7,10.6866,10.6933,118000.0
2005-07-20 10:50:00,15.97,15.98,15.93,15.97,116400.0,10.6866,10.6933,10.6598,10.6866,116400.0
2005-07-20 11:00:00,15.98,15.99,15.97,15.97,137200.0,10.6933,10.7,10.6866,10.6866,137200.0
2005-07-20 11:10:00,15.97,15.99,15.96,15.99,126000.0,10.6866,10.7,10.6799,10.7,126000.0
2005-07-20 11:20:00,15.99,15.99,15.98,15.99,51600.0,10.7,10.7,10.6933,10.7,51600.0
2005-07-20 11:30:00,15.99,16.02,15.99,16.01,252400.0,10.7,10.72,10.7,10.7133,252400.0
2005-07-20 11:40:00,16.01,16.06,16.0,16.06,193200.0,10.7133,10.7468,10.7067,10.7468,193200.0
2005-07-20 11:50:00,16.05,16.08,16.03,16.06,74400.0,10.7401,10.7602,10.7267,10.7468,74400.0
2005-07-20 12:00:00,16.06,16.06,16.05,16.05,80800.0,10.7468,10.7468,10.7401,10.7401,80800.0
2005-07-20 12:10:00,16.05,16.05,16.03,16.04,96000.0,10.7401,10.7401,10.7267,10.7334,96000.0
2005-07-20 12:20:00,16.04,16.04,16.02,16.02,42000.0,10.7334,10.7334,10.72,10.72,42000.0
2005-07-20 12:30:00,16.02,16.08,16.02,16.08,236400.0,10.72,10.7602,10.72,10.7602,236400.0
2005-07-20 12:40:00,16.08,16.15,16.05,16.14,282000.0,10.7602,10.807,10.7401,10.8003,282000.0
2005-07-20 12:50:00,16.14,16.16,16.11,16.15,274000.0,10.8003,10.8137,10.7803,10.807,274000.0
2005-07-20 13:00:00,16.13,16.17,16.11,16.13,502800.0,10.7936,10.8204,10.7803,10.7936,502800.0
2005-07-20 13:10:00,16.13,16.21,16.1,16.2,362400.0,10.7936,10.8472,10.7736,10.8405,362400.0
2005-07-20 13:20:00,16.2,16.23,16.2,16.23,162800.0,10.8405,10.8606,10.8405,10.8606,162800.0
2005-07-20 13:30:00,16.23,16.26,16.22,16.23,334800.0,10.8606,10.8806,10.8539,10.8606,334800.0
2005-07-20 13:40:00,16.22,16.24,16.22,16.23,122000.0,10.8539,10.8673,10.8539,10.8606,122000.0
2005-07-20 13:50:00,16.23,16.3,16.23,16.3,150800.0,10.8606,10.9074,10.8606,10.9074,150800.0
2005-07-20 14:00:00,16.3,16.33,16.3,16.33,123600.0,10.9074,10.9275,10.9074,10.9275,123600.0
2005-07-20 14:10:00,16.36,16.44,16.35,16.4,260400.0,10.9476,11.0011,10.9409,10.9743,260400.0
2005-07-20 14:20:00,16.4,16.42,16.38,16.4,342000.0,10.9743,10.9877,10.9609,10.9743,342000.0
2005-07-20 14:30:00,16.41,16.41,16.39,16.4,181200.0,10.981,10.981,10.9676,10.9743,181200.0
2005-07-20 14:40:00,16.4,16.41,16.36,16.39,254400.0,10.9743,10.981,10.9476,10.9676,254400.0
2005-07-20 14:50:00,16.39,16.39,16.34,16.35,220000.0,10.9676,10.9676,10.9342,10.9409,220000.0
2005-07-20 15:00:00,16.35,16.37,16.34,16.37,188000.0,10.9409,10.9542,10.9342,10.9542,188000.0
2005-07-20 15:10:00,16.37,16.39,16.37,16.39,158000.0,10.9542,10.9676,10.9542,10.9676,158000.0
2005-07-20 15:20:00,16.39,16.41,16.39,16.4,189200.0,10.9676,10.981,10.9676,10.9743,189200.0
2005-07-20 15:30:00,16.4,16.44,16.4,16.44,456800.0,10.9743,11.0011,10.9743,11.0011,456800.0
2005-07-20 15:40:00,16.44,16.5,16.44,16.49,321200.0,11.0011,11.0412,11.0011,11.0345,321200.0
2005-07-20 15:50:00,16.49,16.52,16.47,16.47,323200.0,11.0345,11.0546,11.0212,11.0212,323200.0
2005-07-21 09:30:00,17.18,17.18,17.12,17.14,995200.0,11.4963,11.4963,11.4561,11.4695,995200.0
2005-07-21 09:40:00,17.14,17.17,17.08,17.16,665600.0,11.4695,11.4896,11.4294,11.4829,665600.0
2005-07-21 09:50:00,17.16,17.17,17.09,17.09,406000.0,11.4829,11.4896,11.436,11.436,406000.0
2005-07-21 10:00:00,17.1,17.25,17.09,17.23,693600.0,11.4427,11.5431,11.436,11.5297,693600.0
2005-07-21 10:10:00,17.25,17.32,17.24,17.25,684000.0,11.5431,11.59,11.5364,11.5431,684000.0
2005-07-21 10:20:00,17.25,17.27,17.19,17.2,408000.0,11.5431,11.5565,11.503,11.5097,408000.0
2005-07-21 10:30:00,17.2,17.21,17.11,17.13,329200.0,11.5097,11.5163,11.4494,11.4628,329200.0
2005-07-21 10:40:00,17.13,17.15,17.08,17.15,358800.0,11.4628,11.4762,11.4294,11.4762,358800.0
2005-07-21 10:50:00,17.15,17.16,17.09,17.09,332400.0,11.4762,11.4829,11.436,11.436,332400.0
2005-07-21 11:00:00,17.1,17.11,17.03,17.08,294800.0,11.4427,11.4494,11.3959,11.4294,294800.0
2005-07-21 11:10:00,17.08,17.18,17.07,17.14,174400.0,11.4294,11.4963,11.4227,11.4695,174400.0
2005-07-21 11:20:00,17.13,17.18,17.12,17.18,164400.0,11.4628,11.4963,11.4561,11.4963,164400.0
2005-07-21 11:30:00,17.17,17.23,17.17,17.21,128400.0,11.4896,11.5297,11.4896,11.5163,128400.0
2005-07-21 11:40:00,17.21,17.23,17.2,17.23,122400.0,11.5163,11.5297,11.5097,11.5297,122400.0
2005-07-21 11:50:00,17.23,17.23,17.16,17.18,156400.0,11.5297,11.5297,11.4829,11.4963,156400.0
2005-07-21 12:00:00,17.18,17.19,17.13,17.18,116400.0,11.4963,11.503,11.4628,11.4963,116400.0
2005-07-21 12:10:00,17.17,17.2,17.15,17.2,98000.0,11.4896,11.5097,11.4762,11.5097,98000.0
2005-07-21 12:20:00,17.18,17.2,17.17,17.19,143600.0,11.4963,11.5097,11.4896,11.503,143600.0
2005-07-21 12:30:00,17.2,17.28,17.18,17.26,648800.0,11.5097,11.5632,11.4963,11.5498,648800.0
2005-07-21 12:40:00,17.26,17.26,17.22,17.25,304800.0,11.5498,11.5498,11.523,11.5431,304800.0
2005-07-21 12:50:00,17.24,17.29,17.24,17.28,212000.0,11.5364,11.5699,11.5364,11.5632,212000.0
2005-07-21 13:00:00,17.28,17.31,17.25,17.27,342800.0,11.5632,11.5833,11.5431,11.5565,342800.0
2005-07-21 13:10:00,17.27,17.27,17.23,17.25,94400.0,11.5565,11.5565,11.5297,11.5431,94400.0
2005-07-21 13:20:00,17.24,17.25,17.24,17.25,70000.0,11.5364,11.5431,11.5364,11.5431,70000.0
2005-07-21 13:30:00,17.25,17.25,17.22,17.24,102400.0,11.5431,11.5431,11.523,11.5364,102400.0
2005-07-21 13:40:00,17.23,17.23,17.19,17.2,135200.0,11.5297,11.5297,11.503,11.5097,135200.0
2005-07-21 13:50:00,17.19,17.2,17.17,17.18,162800.0,11.503,11.5097,11.4896,11.4963,162800.0
2005-07-21 14:00:00,17.18,17.18,17.15,17.15,240800.0,11.4963,11.4963,11.4762,11.4762,240800.0
2005-07-21 14:10:00,17.15,17.15,17.12,17.13,177600.0,11.4762,11.4762,11.4561,11.4628,177600.0
2005-07-21 14:20:00,17.13,17.14,17.11,17.12,538400.0,11.4628,11.4695,11.4494,11.4561,538400.0
2005-07-21 14:30:00,17.12,17.12,17.1,17.1,260800.0,11.4561,11.4561,11.4427,11.4427,260800.0
2005-07-21 14:40:00,17.1,17.12,17.09,17.1,308800.0,11.4427,11.4561,11.436,11.4427,308800.0
2005-07-21 14:50:00,17.11,17.11,17.05,17.07,414400.0,11.4494,11.4494,11.4093,11.4227,414400.0
2005-07-21 15:00:00,17.07,17.07,17.03,17.03,335200.0,11.4227,11.4227,11.3959,11.3959,335200.0
2005-07-21 15:10:00,17.03,17.07,17.03,17.05,262400.0,11.3959,11.4227,11.3959,11.4093,262400.0
2005-07-21 15:20:00,17.05,17.06,17.03,17.04,252800.0,11.4093,11.416,11.3959,11.4026,252800.0
2005-07-21 15:30:00,17.05,17.1,17.04,17.08,370800.0,11.4093,11.4427,11.4026,11.4294,370800.0
2005-07-21 15:40:00,17.07,17.07,17.02,17.02,323200.0,11.4227,11.4227,11.3892,11.3892,323200.0
2005-07-21 15:50:00,17.02,17.04,17.0,17.0,524400.0,11.3892,11.4026,11.3758,11.3758,524400.0
2005-07-22 09:30:00,17.0,17.03,16.99,17.02,143600.0,11.3758,11.3959,11.3691,11.3892,143600.0
2005-07-22 09:40:00,17.02,17.14,17.01,17.13,284400.0,11.3892,11.4695,11.3825,11.4628,284400.0
2005-07-22 09:50:00,17.13,17.15,17.06,17.08,159200.0,11.4628,11.4762,11.416,11.4294,159200.0
2005-07-22 10:00:00,17.08,17.15,17.07,17.12,160800.0,11.4294,11.4762,11.4227,11.4561,160800.0
2005-07-22 10:10:00,17.12,17.15,17.1,17.1,410000.0,11.4561,11.4762,11.4427,11.4427,410000.0
2005-07-22 10:20:00,17.1,17.14,17.1,17.1,186800.0,11.4427,11.4695,11.4427,11.4427,186800.0
2005-07-22 10:30:00,17.1,17.11,17.07,17.07,143200.0,11.4427,11.4494,11.4227,11.4227,143200.0
2005-07-22 10:40:00,17.07,17.07,17.01,17.01,215600.0,11.4227,11.4227,11.3825,11.3825,215600.0
2005-07-22 10:50:00,17.01,17.08,16.99,17.08,366400.0,11.3825,11.4294,11.3691,11.4294,366400.0
2005-07-22 11:00:00,17.08,17.08,17.01,17.04,92800.0,11.4294,11.4294,11.3825,11.4026,92800.0
2005-07-22 11:10:00,17.04,17.08,17.04,17.05,79200.0,11.4026,11.4294,11.4026,11.4093,79200.0
2005-07-22 11:20:00,17.05,17.05,17.02,17.04,66000.0,11.4093,11.4093,11.3892,11.4026,66000.0
2005-07-22 11:30:00,17.04,17.04,17.0,17.0,222400.0,11.4026,11.4026,11.3758,11.3758,222400.0
2005-07-22 11:40:00,17.0,17.02,17.0,17.0,212000.0,11.3758,11.3892,11.3758,11.3758,212000.0
2005-07-22 11:50:00,17.0,17.0,16.99,17.0,224000.0,11.3758,11.3758,11.3691,11.3758,224000.0
2005-07-22 12:00:00,17.0,17.0,17.0,17.0,63600.0,11.3758,11.3758,11.3758,11.3758,63600.0
2005-07-22 12:10:00,17.0,17.01,16.99,17.0,129600.0,11.3758,11.3825,11.3691,11.3758,129600.0
2005-07-22 12:20:00,17.0,17.0,16.99,16.99,44000.0,11.3758,11.3758,11.3691,11.3691,44000.0
2005-07-22 12:30:00,16.99,17.0,16.98,16.99,93200.0,11.3691,11.3758,11.3624,11.3691,93200.0
2005-07-22 12:40:00,16.98,17.0,16.98,16.99,163200.0,11.3624,11.3758,11.3624,11.3691,163200.0
2005-07-22 12:50:00,16.99,16.99,16.98,16.99,61600.0,11.3691,11.3691,11.3624,11.3691,61600.0
2005-07-22 13:00:00,16.99,17.0,16.99,17.0,80800.0,11.3691,11.3758,11.3691,11.3758,80800.0
2005-07-22 13:10:00,17.0,17.0,16.99,16.99,82000.0,11.3758,11.3758,11.3691,11.3691,82000.0
2005-07-22 13:20:00,16.99,17.0,16.99,17.0,88000.0,11.3691,11.3758,11.3691,11.3758,88000.0
2005-07-22 13:30:00,17.0,17.0,17.0,17.0,94800.0,11.3758,11.3758,11.3758,11.3758,94800.0
2005-07-22 13:40:00,17.0,17.0,16.99,17.0,27600.0,11.3758,11.3758,11.3691,11.3758,27600.0
2005-07-22 13:50:00,17.0,17.0,16.99,16.99,64400.0,11.3758,11.3758,11.3691,11.3691,64400.0
2005-07-22 14:00:00,16.99,17.0,16.98,16.98,82400.0,11.3691,11.3758,11.3624,11.3624,82400.0
2005-07-22 14:10:00,16.98,17.0,16.98,17.0,36800.0,11.3624,11.3758,11.3624,11.3758,36800.0
2005-07-22 14:20:00,17.0,17.0,16.99,16.99,42400.0,11.3758,11.3758,11.3691,11.3691,42400.0
2005-07-22 14:30:00,16.99,16.99,16.97,16.99,98000.0,11.3691,11.3691,11.3557,11.3691,98000.0
2005-07-22 14:40:00,16.99,17.01,16.99,17.0,104000.0,11.3691,11.3825,11.3691,11.3758,104000.0
2005-07-22 14:50:00,17.0,17.02,17.0,17.0,469200.0,11.3758,11.3892,11.3758,11.3758,469200.0
2005-07-22 15:00:00,17.0,17.02,17.0,17.02,175200.0,11.3758,11.3892,11.3758,11.3892,175200.0
2005-07-22 15:10:00,17.02,17.04,17.01,17.03,82000.0,11.3892,11.4026,11.3825,11.3959,82000.0
2005-07-22 15:20:00,17.03,17.08,17.03,17.07,91200.0,11.3959,11.4294,11.3959,11.4227,91200.0
2005-07-22 15:30:00,17.07,17.08,17.05,17.07,112000.0,11.4227,11.4294,11.4093,11.4227,112000.0
2005-07-22 15:40:00,17.07,17.12,17.07,17.12,220400.0,11.4227,11.4561,11.4227,11.4561,220400.0
2005-07-22 15:50:00,17.12,17.12,17.09,17.1,184800.0,11.4561,11.4561,11.436,11.4427,184800.0
2005-07-25 09:30:00,17.06,17.14,17.06,17.14,114000.0,11.416,11.4695,11.416,11.4695,114000.0
2005-07-25 09:40:00,17.14,17.23,17.13,17.22,112000.0,11.4695,11.5297,11.4628,11.523,112000.0
2005-07-25 09:50:00,17.22,17.24,17.21,17.21,158000.0,11.523,11.5364,11.5163,11.5163,158000.0
2005-07-25 10:00:00,17.21,17.24,17.2,17.23,186800.0,11.5163,11.5364,11.5097,11.5297,186800.0
2005-07-25 10:10:00,17.22,17.24,17.2,17.24,124000.0,11.523,11.5364,11.5097,11.5364,124000.0
2005-07-25 10:20:00,17.23,17.28,17.21,17.27,217200.0,11.5297,11.5632,11.5163,11.5565,217200.0
2005-07-25 10:30:00,17.27,17.28,17.22,17.27,194400.0,11.5565,11.5632,11.523,11.5565,194400.0
2005-07-25 10:40:00,17.27,17.31,17.26,17.29,188400.0,11.5565,11.5833,11.5498,11.5699,188400.0
2005-07-25 10:50:00,17.29,17.31,17.28,17.3,182400.0,11.5699,11.5833,11.5632,11.5766,182400.0
2005-07-25 11:00:00,17.3,17.3,17.23,17.23,172400.0,11.5766,11.5766,11.5297,11.5297,172400.0
2005-07-25 11:10:00,17.23,17.26,17.21,17.26,74800.0,11.5297,11.5498,11.5163,11.5498,74800.0
2005-07-25 11:20:00,17.26,17.27,17.25,17.25,88000.0,11.5498,11.5565,11.5431,11.5431,88000.0
2005-07-25 11:30:00,17.26,17.26,17.22,17.24,95600.0,11.5498,11.5498,11.523,11.5364,95600.0
2005-07-25 11:40:00,17.25,17.26,17.24,17.25,71200.0,11.5431,11.5498,11.5364,11.5431,71200.0
2005-07-25 11:50:00,17.25,17.28,17.24,17.28,59200.0,11.5431,11.5632,11.5364,11.5632,59200.0
2005-07-25 12:00:00,17.28,17.28,17.25,17.25,97600.0,11.5632,11.5632,11.5431,11.5431,97600.0
2005-07-25 12:10:00,17.25,17.26,17.23,17.25,54800.0,11.5431,11.5498,11.5297,11.5431,54800.0
2005-07-25 12:20:00,17.24,17.25,17.15,17.15,108000.0,11.5364,11.5431,11.4762,11.4762,108000.0
2005-07-25 12:30:00,17.15,17.16,17.13,17.14,101200.0,11.4762,11.4829,11.4628,11.4695,101200.0
2005-07-25 12:40:00,17.14,17.14,17.12,17.13,195600.0,11.4695,11.4695,11.4561,11.4628,195600.0
2005-07-25 12:50:00,17.12,17.13,17.12,17.12,88800.0,11.4561,11.4628,11.4561,11.4561,88800.0
2005-07-25 13:00:00,17.12,17.14,17.12,17.14,103600.0,11.4561,11.4695,11.4561,11.4695,103600.0
2005-07-25 13:10:00,17.14,17.15,17.14,17.15,100000.0,11.4695,11.4762,11.4695,11.4762,100000.0
2005-07-25 13:20:00,17.15,17.17,17.13,17.14,94400.0,11.4762,11.4896,11.4628,11.4695,94400.0
2005-07-25 13:30:00,17.14,17.18,17.14,17.18,136800.0,11.4695,11.4963,11.4695,11.4963,136800.0
2005-07-25 13:40:00,17.18,17.2,17.18,17.19,175200.0,11.4963,11.5097,11.4963,11.503,175200.0
2005-07-25 13:50:00,17.2,17.2,17.17,17.17,112400.0,11.5097,11.5097,11.4896,11.4896,112400.0
2005-07-25 14:00:00,17.17,17.17,17.15,17.16,110000.0,11.4896,11.4896,11.4762,11.4829,110000.0
2005-07-25 14:10:00,17.16,17.16,17.13,17.14,124800.0,11.4829,11.4829,11.4628,11.4695,124800.0
2005-07-25 14:20:00,17.14,17.16,17.14,17.14,104000.0,11.4695,11.4829,11.4695,11.4695,104000.0
2005-07-25 14:30:00,17.14,17.14,17.09,17.1,120400.0,11.4695,11.4695,11.436,11.4427,120400.0
2005-07-25 14:40:00,17.1,17.1,17.03,17.04,241200.0,11.4427,11.4427,11.3959,11.4026,241200.0
2005-07-25 14:50:00,17.03,17.06,16.99,17.0,223600.0,11.3959,11.416,11.3691,11.3758,223600.0
2005-07-25 15:00:00,17.0,17.01,16.98,16.98,164800.0,11.3758,11.3825,11.3624,11.3624,164800.0
2005-07-25 15:10:00,16.98,16.99,16.96,16.97,244800.0,11.3624,11.3691,11.3491,11.3557,244800.0
2005-07-25 15:20:00,16.97,16.99,16.96,16.98,130000.0,11.3557,11.3691,11.3491,11.3624,130000.0
2005-07-25 15:30:00,16.98,17.02,16.98,17.02,323200.0,11.3624,11.3892,11.3624,11.3892,323200.0
2005-07-25 15:40:00,17.02,17.05,17.01,17.05,264000.0,11.3892,11.4093,11.3825,11.4093,264000.0
2005-07-25 15:50:00,17.05,17.08,17.04,17.05,389200.0,11.4093,11.4294,11.4026,11.4093,389200.0
2005-07-26 09:30:00,17.08,17.15,17.07,17.08,138000.0,11.4294,11.4762,11.4227,11.4294,138000.0
2005-07-26 09:40:00,17.08,17.15,17.04,17.1,149200.0,11.4294,11.4762,11.4026,11.4427,149200.0
2005-07-26 09:50:00,17.1,17.11,16.99,16.99,156400.0,11.4427,11.4494,11.3691,11.3691,156400.0
2005-07-26 10:00:00,16.98,17.0,16.93,16.97,148400.0,11.3624,11.3758,11.329,11.3557,148400.0
2005-07-26 10:10:00,16.96,16.99,16.96,16.98,275200.0,11.3491,11.3691,11.3491,11.3624,275200.0
2005-07-26 10:20:00,16.98,17.07,16.96,17.02,200800.0,11.3624,11.4227,11.3491,11.3892,200800.0
2005-07-26 10:30:00,17.01,17.06,17.0,17.01,84400.0,11.3825,11.416,11.3758,11.3825,84400.0
2005-07-26 10:40:00,17.0,17.01,16.95,16.95,87600.0,11.3758,11.3825,11.3424,11.3424,87600.0
2005-07-26 10:50:00,16.95,17.0,16.95,17.0,100400.0,11.3424,11.3758,11.3424,11.3758,100400.0
2005-07-26 11:00:00,17.0,17.03,17.0,17.02,108400.0,11.3758,11.3959,11.3758,11.3892,108400.0
2005-07-26 11:10:00,17.02,17.04,17.01,17.04,50000.0,11.3892,11.4026,11.3825,11.4026,50000.0
2005-07-26 11:20:00,17.05,17.08,17.04,17.07,60000.0,11.4093,11.4294,11.4026,11.4227,60000.0
2005-07-26 11:30:00,17.07,17.08,17.06,17.07,74000.0,11.4227,11.4294,11.416,11.4227,74000.0
2005-07-26 11:40:00,17.06,17.07,17.04,17.06,65600.0,11.416,11.4227,11.4026,11.416,65600.0
2005-07-26 11:50:00,17.06,17.13,17.06,17.13,77200.0,11.416,11.4628,11.416,11.4628,77200.0
2005-07-26 12:00:00,17.13,17.14,17.13,17.14,66400.0,11.4628,11.4695,11.4628,11.4695,66400.0
2005-07-26 12:10:00,17.14,17.14,17.08,17.08,71200.0,11.4695,11.4695,11.4294,11.4294,71200.0
2005-07-26 12:20:00,17.09,17.09,17.07,17.07,50400.0,11.436,11.436,11.4227,11.4227,50400.0
2005-07-26 12:30:00,17.08,17.09,17.07,17.08,93600.0,11.4294,11.436,11.4227,11.4294,93600.0
2005-07-26 12:40:00,17.08,17.11,17.08,17.11,109200.0,11.4294,11.4494,11.4294,11.4494,109200.0
2005-07-26 12:50:00,17.11,17.11,17.08,17.09,58000.0,11.4494,11.4494,11.4294,11.436,58000.0
2005-07-26 13:00:00,17.09,17.1,17.08,17.08,80000.0,11.436,11.4427,11.4294,11.4294,80000.0
2005-07-26 13:10:00,17.08,17.09,17.08,17.09,35600.0,11.4294,11.436,11.4294,11.436,35600.0
2005-07-26 13:20:00,17.09,17.09,17.08,17.09,29600.0,11.436,11.436,11.4294,11.436,29600.0
2005-07-26 13:30:00,17.09,17.09,17.08,17.09,28400.0,11.436,11.436,11.4294,11.436,28400.0
2005-07-26 13:40:00,17.09,17.13,17.09,17.11,88800.0,11.436,11.4628,11.436,11.4494,88800.0
2005-07-26 13:50:00,17.11,17.14,17.08,17.14,52400.0,11.4494,11.4695,11.4294,11.4695,52400.0
2005-07-26 14:00:00,17.13,17.14,17.11,17.12,60800.0,11.4628,11.4695,11.4494,11.4561,60800.0
2005-07-26 14:10:00,17.12,17.12,17.11,17.11,55200.0,11.4561,11.4561,11.4494,11.4494,55200.0
2005-07-26 14:20:00,17.11,17.12,17.11,17.11,153200.0,11.4494,11.4561,11.4494,11.4494,153200.0
2005-07-26 14:30:00,17.11,17.13,17.11,17.12,173200.0,11.4494,11.4628,11.4494,11.4561,173200.0
2005-07-26 14:40:00,17.12,17.17,17.12,17.16,160000.0,11.4561,11.4896,11.4561,11.4829,160000.0
2005-07-26 14:50:00,17.16,17.16,17.13,17.13,169200.0,11.4829,11.4829,11.4628,11.4628,169200.0
2005-07-26 15:00:00,17.13,17.14,17.1,17.1,125600.0,11.4628,11.4695,11.4427,11.4427,125600.0
2005-07-26 15:10:00,17.1,17.11,17.09,17.1,157200.0,11.4427,11.4494,11.436,11.4427,157200.0
2005-07-26 15:20:00,17.11,17.12,17.11,17.11,143200.0,11.4494,11.4561,11.4494,11.4494,143200.0
2005-07-26 15:30:00,17.11,17.12,17.11,17.11,164800.0,11.4494,11.4561,11.4494,11.4494,164800.0
2005-07-26 15:40:00,17.11,17.14,17.11,17.14,215600.0,11.4494,11.4695,11.4494,11.4695,215600.0
2005-07-26 15:50:00,17.14,17.16,17.13,17.13,272000.0,11.4695,11.4829,11.4628,11.4628,272000.0
2005-07-27 09:30:00,17.18,17.23,17.17,17.23,147200.0,11.4963,11.5297,11.4896,11.5297,147200.0
2005-07-27 09:40:00,17.23,17.25,17.16,17.16,304400.0,11.5297,11.5431,11.4829,11.4829,304400.0
2005-07-27 09:50:00,17.15,17.2,17.12,17.15,177600.0,11.4762,11.5097,11.4561,11.4762,177600.0
2005-07-27 10:00:00,17.15,17.19,17.11,17.18,146800.0,11.4762,11.503,11.4494,11.4963,146800.0
2005-07-27 10:10:00,17.18,17.22,17.17,17.18,68400.0,11.4963,11.523,11.4896,11.4963,68400.0
2005-07-27 10:20:00,17.18,17.18,17.14,17.16,102400.0,11.4963,11.4963,11.4695,11.4829,102400.0
2005-07-27 10:30:00,17.16,17.22,17.15,17.21,76400.0,11.4829,11.523,11.4762,11.5163,76400.0
2005-07-27 10:40:00,17.21,17.25,17.19,17.21,85200.0,11.5163,11.5431,11.503,11.5163,85200.0
2005-07-27 10:50:00,17.21,17.21,17.17,17.17,164800.0,11.5163,11.5163,11.4896,11.4896,164800.0
2005-07-27 11:00:00,17.17,17.2,17.16,17.2,52800.0,11.4896,11.5097,11.4829,11.5097,52800.0
2005-07-27 11:10:00,17.2,17.2,17.18,17.18,65200.0,11.5097,11.5097,11.4963,11.4963,65200.0
2005-07-27 11:20:00,17.18,17.2,17.18,17.19,99600.0,11.4963,11.5097,11.4963,11.503,99600.0
2005-07-27 11:30:00,17.19,17.2,17.18,17.19,42000.0,11.503,11.5097,11.4963,11.503,42000.0
2005-07-27 11:40:00,17.19,17.2,17.19,17.19,74000.0,11.503,11.5097,11.503,11.503,74000.0
2005-07-27 11:50:00,17.19,17.21,17.18,17.21,32800.0,11.503,11.5163,11.4963,11.5163,32800.0
2005-07-27 12:00:00,17.21,17.22,17.21,17.21,61600.0,11.5163,11.523,11.5163,11.5163,61600.0
2005-07-27 12:10:00,17.21,17.22,17.2,17.21,36800.0,11.5163,11.523,11.5097,11.5163,36800.0
2005-07-27 12:20:00,17.21,17.22,17.2,17.21,31200.0,11.5163,11.523,11.5097,11.5163,31200.0
2005-07-27 12:30:00,17.21,17.23,17.21,17.21,43600.0,11.5163,11.5297,11.5163,11.5163,43600.0
2005-07-27 12:40:00,17.2,17.2,17.19,17.2,24400.0,11.5097,11.5097,11.503,11.5097,24400.0
2005-07-27 12:50:00,17.2,17.21,17.2,17.2,52000.0,11.5097,11.5163,11.5097,11.5097,52000.0
2005-07-27 13:00:00,17.2,17.2,17.18,17.18,76000.0,11.5097,11.5097,11.4963,11.4963,76000.0
2005-07-27 13:10:00,17.18,17.19,17.18,17.18,31600.0,11.4963,11.503,11.4963,11.4963,31600.0
2005-07-27 13:20:00,17.18,17.2,17.18,17.19,48000.0,11.4963,11.5097,11.4963,11.503,48000.0
2005-07-27 13:30:00,17.19,17.2,17.18,17.19,46800.0,11.503,11.5097,11.4963,11.503,46800.0
2005-07-27 13:40:00,17.19,17.2,17.18,17.18,56000.0,11.503,11.5097,11.4963,11.4963,56000.0
2005-07-27 13:50:00,17.18,17.2,17.18,17.2,74400.0,11.4963,11.5097,11.4963,11.5097,74400.0
2005-07-27 14:00:00,17.2,17.21,17.19,17.2,72800.0,11.5097,11.5163,11.503,11.5097,72800.0
2005-07-27 14:10:00,17.2,17.22,17.2,17.22,77200.0,11.5097,11.523,11.5097,11.523,77200.0
2005-07-27 14:20:00,17.22,17.24,17.22,17.23,166400.0,11.523,11.5364,11.523,11.5297,166400.0
2005-07-27 14:30:00,17.23,17.25,17.22,17.25,244800.0,11.5297,11.5431,11.523,11.5431,244800.0
2005-07-27 14:40:00,17.24,17.25,17.24,17.25,115200.0,11.5364,11.5431,11.5364,11.5431,115200.0
2005-07-27 14:50:00,17.25,17.29,17.25,17.28,92400.0,11.5431,11.5699,11.5431,11.5632,92400.0
2005-07-27 15:00:00,17.28,17.28,17.25,17.26,250800.0,11.5632,11.5632,11.5431,11.5498,250800.0
2005-07-27 15:10:00,17.27,17.29,17.26,17.28,169600.0,11.5565,11.5699,11.5498,11.5632,169600.0
2005-07-27 15:20:00,17.27,17.28,17.25,17.26,198000.0,11.5565,11.5632,11.5431,11.5498,198000.0
2005-07-27 15:30:00,17.26,17.26,17.26,17.26,457600.0,11.5498,11.5498,11.5498,11.5498,457600.0
2005-07-27 15:40:00,17.26,17.28,17.25,17.28,193600.0,11.5498,11.5632,11.5431,11.5632,193600.0
2005-07-27 15:50:00,17.28,17.28,17.27,17.28,163200.0,11.5632,11.5632,11.5565,11.5632,163200.0
2005-07-28 09:30:00,17.33,17.36,17.3,17.31,167200.0,11.5966,11.6167,11.5766,11.5833,167200.0
2005-07-28 09:40:00,17.31,17.35,17.28,17.3,213600.0,11.5833,11.61,11.5632,11.5766,213600.0
2005-07-28 09:50:00,17.3,17.34,17.3,17.32,174000.0,11.5766,11.6033,11.5766,11.59,174000.0
2005-07-28 10:00:00,17.31,17.31,17.26,17.27,210000.0,11.5833,11.5833,11.5498,11.5565,210000.0
2005-07-28 10:10:00,17.27,17.3,17.25,17.3,207600.0,11.5565,11.5766,11.5431,11.5766,207600.0
2005-07-28 10:20:00,17.3,17.33,17.28,17.32,250800.0,11.5766,11.5966,11.5632,11.59,250800.0
2005-07-28 10:30:00,17.31,17.34,17.31,17.34,241200.0,11.5833,11.6033,11.5833,11.6033,241200.0
2005-07-28 10:40:00,17.34,17.35,17.33,17.33,195200.0,11.6033,11.61,11.5966,11.5966,195200.0
2005-07-28 10:50:00,17.33,17.36,17.33,17.34,194800.0,11.5966,11.6167,11.5966,11.6033,194800.0
2005-07-28 11:00:00,17.34,17.36,17.33,17.33,111600.0,11.6033,11.6167,11.5966,11.5966,111600.0
2005-07-28 11:10:00,17.33,17.34,17.32,17.33,147600.0,11.5966,11.6033,11.59,11.5966,147600.0
2005-07-28 11:20:00,17.33,17.34,17.33,17.34,71200.0,11.5966,11.6033,11.5966,11.6033,71200.0
2005-07-28 11:30:00,17.37,17.43,17.34,17.43,394800.0,11.6234,11.6636,11.6033,11.6636,394800.0
2005-07-28 11:40:00,17.43,17.48,17.43,17.47,319200.0,11.6636,11.697,11.6636,11.6903,319200.0
2005-07-28 11:50:00,17.47,17.48,17.46,17.46,246800.0,11.6903,11.697,11.6836,11.6836,246800.0
2005-07-28 12:00:00,17.46,17.49,17.45,17.45,376800.0,11.6836,11.7037,11.6769,11.6769,376800.0
2005-07-28 12:10:00,17.45,17.48,17.45,17.47,171200.0,11.6769,11.697,11.6769,11.6903,171200.0
2005-07-28 12:20:00,17.47,17.48,17.46,17.46,92800.0,11.6903,11.697,11.6836,11.6836,92800.0
2005-07-28 12:30:00,17.46,17.47,17.46,17.46,123200.0,11.6836,11.6903,11.6836,11.6836,123200.0
2005-07-28 12:40:00,17.46,17.49,17.46,17.49,137200.0,11.6836,11.7037,11.6836,11.7037,137200.0
2005-07-28 12:50:00,17.48,17.5,17.48,17.5,668000.0,11.697,11.7104,11.697,11.7104,668000.0
2005-07-28 13:00:00,17.5,17.51,17.49,17.5,202800.0,11.7104,11.7171,11.7037,11.7104,202800.0
2005-07-28 13:10:00,17.5,17.5,17.49,17.5,89600.0,11.7104,11.7104,11.7037,11.7104,89600.0
2005-07-28 13:20:00,17.5,17.53,17.5,17.53,137600.0,11.7104,11.7305,11.7104,11.7305,137600.0
2005-07-28 13:30:00,17.53,17.58,17.52,17.57,234400.0,11.7305,11.7639,11.7238,11.7572,234400.0
2005-07-28 13:40:00,17.57,17.59,17.55,17.59,69200.0,11.7572,11.7706,11.7439,11.7706,69200.0
2005-07-28 13:50:00,17.58,17.58,17.5,17.52,138400.0,11.7639,11.7639,11.7104,11.7238,138400.0
2005-07-28 14:00:00,17.52,17.55,17.52,17.54,91600.0,11.7238,11.7439,11.7238,11.7372,91600.0
2005-07-28 14:10:00,17.54,17.54,17.51,17.53,74000.0,11.7372,11.7372,11.7171,11.7305,74000.0
2005-07-28 14:20:00,17.53,17.53,17.5,17.5,86400.0,11.7305,11.7305,11.7104,11.7104,86400.0
2005-07-28 14:30:00,17.5,17.52,17.49,17.52,350400.0,11.7104,11.7238,11.7037,11.7238,350400.0
2005-07-28 14:40:00,17.52,17.56,17.5,17.55,219200.0,11.7238,11.7506,11.7104,11.7439,219200.0
2005-07-28 14:50:00,17.54,17.59,17.54,17.58,268800.0,11.7372,11.7706,11.7372,11.7639,268800.0
2005-07-28 15:00:00,17.54,17.58,17.53,17.55,672800.0,11.7372,11.7639,11.7305,11.7439,672800.0
2005-07-28 15:10:00,17.55,17.56,17.54,17.55,165200.0,11.7439,11.7506,11.7372,11.7439,165200.0
2005-07-28 15:20:00,17.55,17.55,17.53,17.54,342400.0,11.7439,11.7439,11.7305,11.7372,342400.0
2005-07-28 15:30:00,17.54,17.56,17.52,17.55,396400.0,11.7372,11.7506,11.7238,11.7439,396400.0
2005-07-28 15:40:00,17.55,17.58,17.55,17.58,422400.0,11.7439,11.7639,11.7439,11.7639,422400.0
2005-07-28 15:50:00,17.58,17.63,17.57,17.62,695200.0,11.7639,11.7974,11.7572,11.7907,695200.0
2005-07-29 09:30:00,17.56,17.58,17.55,17.58,522800.0,11.7506,11.7639,11.7439,11.7639,522800.0
2005-07-29 09:40:00,17.58,17.65,17.58,17.65,187200.0,11.7639,11.8108,11.7639,11.8108,187200.0
2005-07-29 09:50:00,17.65,17.72,17.65,17.69,330400.0,11.8108,11.8576,11.8108,11.8375,330400.0
2005-07-29 10:00:00,17.68,17.73,17.65,17.65,422800.0,11.8309,11.8643,11.8108,11.8108,422800.0
2005-07-29 10:10:00,17.65,17.65,17.57,17.6,294000.0,11.8108,11.8108,11.7572,11.7773,294000.0
2005-07-29 10:20:00,17.6,17.63,17.59,17.62,176800.0,11.7773,11.7974,11.7706,11.7907,176800.0
2005-07-29 10:30:00,17.62,17.65,17.61,17.65,138800.0,11.7907,11.8108,11.784,11.8108,138800.0
2005-07-29 10:40:00,17.65,17.65,17.63,17.64,157600.0,11.8108,11.8108,11.7974,11.8041,157600.0
2005-07-29 10:50:00,17.64,17.65,17.61,17.65,149600.0,11.8041,11.8108,11.784,11.8108,149600.0
2005-07-29 11:00:00,17.65,17.66,17.61,17.63,136800.0,11.8108,11.8175,11.784,11.7974,136800.0
2005-07-29 11:10:00,17.63,17.63,17.62,17.63,109600.0,11.7974,11.7974,11.7907,11.7974,109600.0
2005-07-29 11:20:00,17.63,17.65,17.62,17.65,76000.0,11.7974,11.8108,11.7907,11.8108,76000.0
2005-07-29 11:30:00,17.65,17.65,17.63,17.63,131200.0,11.8108,11.8108,11.7974,11.7974,131200.0
2005-07-29 11:40:00,17.62,17.63,17.56,17.59,143600.0,11.7907,11.7974,11.7506,11.7706,143600.0
2005-07-29 11:50:00,17.57,17.6,17.57,17.6,154400.0,11.7572,11.7773,11.7572,11.7773,154400.0
2005-07-29 12:00:00,17.6,17.61,17.57,17.57,84800.0,11.7773,11.784,11.7572,11.7572,84800.0
2005-07-29 12:10:00,17.57,17.57,17.55,17.56,56800.0,11.7572,11.7572,11.7439,11.7506,56800.0
2005-07-29 12:20:00,17.56,17.58,17.55,17.55,107600.0,11.7506,11.7639,11.7439,11.7439,107600.0
2005-07-29 12:30:00,17.56,17.58,17.54,17.58,124000.0,11.7506,11.7639,11.7372,11.7639,124000.0
2005-07-29 12:40:00,17.58,17.59,17.55,17.55,152800.0,11.7639,11.7706,11.7439,11.7439,152800.0
2005-07-29 12:50:00,17.55,17.55,17.53,17.54,232000.0,11.7439,11.7439,11.7305,11.7372,232000.0
2005-07-29 13:00:00,17.55,17.55,17.53,17.54,106000.0,11.7439,11.7439,11.7305,11.7372,106000.0
2005-07-29 13:10:00,17.55,17.56,17.54,17.55,88800.0,11.7439,11.7506,11.7372,11.7439,88800.0
2005-07-29 13:20:00,17.55,17.55,17.52,17.52,220800.0,11.7439,11.7439,11.7238,11.7238,220800.0
2005-07-29 13:30:00,17.52,17.56,17.52,17.55,192800.0,11.7238,11.7506,11.7238,11.7439,192800.0
2005-07-29 13:40:00,17.55,17.62,17.55,17.61,110800.0,11.7439,11.7907,11.7439,11.784,110800.0
2005-07-29 13:50:00,17.61,17.62,17.6,17.6,85600.0,11.784,11.7907,11.7773,11.7773,85600.0
2005-07-29 14:00:00,17.6,17.62,17.6,17.61,98000.0,11.7773,11.7907,11.7773,11.784,98000.0
2005-07-29 14:10:00,17.61,17.62,17.59,17.62,104000.0,11.784,11.7907,11.7706,11.7907,104000.0
2005-07-29 14:20:00,17.62,17.69,17.62,17.68,436800.0,11.7907,11.8375,11.7907,11.8309,436800.0
2005-07-29 14:30:00,17.67,17.68,17.65,17.65,142000.0,11.8242,11.8309,11.8108,11.8108,142000.0
2005-07-29 14:40:00,17.65,17.65,17.64,17.65,103200.0,11.8108,11.8108,11.8041,11.8108,103200.0
2005-07-29 14:50:00,17.65,17.66,17.63,17.63,186800.0,11.8108,11.8175,11.7974,11.7974,186800.0
2005-07-29 15:00:00,17.63,17.64,17.58,17.6,210800.0,11.7974,11.8041,11.7639,11.7773,210800.0
2005-07-29 15:10:00,17.6,17.61,17.58,17.59,108000.0,11.7773,11.784,11.7639,11.7706,108000.0
2005-07-29 15:20:00,17.59,17.61,17.57,17.6,258400.0,11.7706,11.784,11.7572,11.7773,258400.0
2005-07-29 15:30:00,17.59,17.6,17.58,17.59,264800.0,11.7706,11.7773,11.7639,11.7706,264800.0
2005-07-29 15:40:00,17.59,17.61,17.56,17.61,409200.0,11.7706,11.784,11.7506,11.784,409200.0
2005-07-29 15:50:00,17.61,17.66,17.58,17.58,681600.0,11.784,11.8175,11.7639,11.7639,681600.0
2005-08-01 09:30:00,17.6,17.63,17.59,17.6,254000.0,11.7773,11.7974,11.7706,11.7773,254000.0
2005-08-01 09:40:00,17.6,17.62,17.58,17.62,49600.0,11.7773,11.7907,11.7639,11.7907,49600.0
2005-08-01 09:50:00,17.62,17.65,17.61,17.65,303200.0,11.7907,11.8108,11.784,11.8108,303200.0
2005-08-01 10:00:00,17.65,17.66,17.61,17.61,194800.0,11.8108,11.8175,11.784,11.784,194800.0
2005-08-01 10:10:00,17.61,17.64,17.58,17.64,144400.0,11.784,11.8041,11.7639,11.8041,144400.0
2005-08-01 10:20:00,17.64,17.65,17.58,17.6,154800.0,11.8041,11.8108,11.7639,11.7773,154800.0
2005-08-01 10:30:00,17.6,17.61,17.59,17.61,313600.0,11.7773,11.784,11.7706,11.784,313600.0
2005-08-01 10:40:00,17.61,17.64,17.61,17.63,217200.0,11.784,11.8041,11.784,11.7974,217200.0
2005-08-01 10:50:00,17.63,17.65,17.63,17.64,158800.0,11.7974,11.8108,11.7974,11.8041,158800.0
2005-08-01 11:00:00,17.64,17.65,17.63,17.64,259600.0,11.8041,11.8108,11.7974,11.8041,259600.0
2005-08-01 11:10:00,17.65,17.71,17.65,17.71,337200.0,11.8108,11.8509,11.8108,11.8509,337200.0
2005-08-01 11:20:00,17.71,17.75,17.71,17.74,368000.0,11.8509,11.8777,11.8509,11.871,368000.0
2005-08-01 11:30:00,17.74,17.75,17.73,17.75,127600.0,11.871,11.8777,11.8643,11.8777,127600.0
2005-08-01 11:40:00,17.75,17.75,17.71,17.71,136400.0,11.8777,11.8777,11.8509,11.8509,136400.0
2005-08-01 11:50:00,17.71,17.72,17.67,17.67,91200.0,11.8509,11.8576,11.8242,11.8242,91200.0
2005-08-01 12:00:00,17.68,17.7,17.66,17.66,293600.0,11.8309,11.8442,11.8175,11.8175,293600.0
2005-08-01 12:10:00,17.66,17.66,17.64,17.65,44800.0,11.8175,11.8175,11.8041,11.8108,44800.0
2005-08-01 12:20:00,17.65,17.66,17.63,17.63,132800.0,11.8108,11.8175,11.7974,11.7974,132800.0
2005-08-01 12:30:00,17.63,17.66,17.63,17.66,122800.0,11.7974,11.8175,11.7974,11.8175,122800.0
2005-08-01 12:40:00,17.66,17.69,17.65,17.69,106000.0,11.8175,11.8375,11.8108,11.8375,106000.0
2005-08-01 12:50:00,17.68,17.7,17.68,17.68,53600.0,11.8309,11.8442,11.8309,11.8309,53600.0
2005-08-01 13:00:00,17.68,17.71,17.67,17.67,109600.0,11.8309,11.8509,11.8242,11.8242,109600.0
2005-08-01 13:10:00,17.67,17.72,17.67,17.7,194000.0,11.8242,11.8576,11.8242,11.8442,194000.0
2005-08-01 13:20:00,17.69,17.71,17.68,17.7,116400.0,11.8375,11.8509,11.8309,11.8442,116400.0
2005-08-01 13:30:00,17.71,17.75,17.71,17.74,152400.0,11.8509,11.8777,11.8509,11.871,152400.0
2005-08-01 13:40:00,17.74,17.76,17.74,17.75,87200.0,11.871,11.8844,11.871,11.8777,87200.0
2005-08-01 13:50:00,17.75,17.76,17.74,17.75,106800.0,11.8777,11.8844,11.871,11.8777,106800.0
2005-08-01 14:00:00,17.75,17.75,17.74,17.75,99200.0,11.8777,11.8777,11.871,11.8777,99200.0
2005-08-01 14:10:00,17.75,17.79,17.73,17.74,370800.0,11.8777,11.9045,11.8643,11.871,370800.0
2005-08-01 14:20:00,17.75,17.76,17.75,17.75,235600.0,11.8777,11.8844,11.8777,11.8777,235600.0
2005-08-01 14:30:00,17.75,17.76,17.72,17.72,230000.0,11.8777,11.8844,11.8576,11.8576,230000.0
2005-08-01 14:40:00,17.72,17.74,17.72,17.74,173600.0,11.8576,11.871,11.8576,11.871,173600.0
2005-08-01 14:50:00,17.74,17.74,17.72,17.73,132400.0,11.871,11.871,11.8576,11.8643,132400.0
2005-08-01 15:00:00,17.73,17.74,17.72,17.73,138000.0,11.8643,11.871,11.8576,11.8643,138000.0
2005-08-01 15:10:00,17.74,17.74,17.72,17.74,239600.0,11.871,11.871,11.8576,11.871,239600.0
2005-08-01 15:20:00,17.74,17.75,17.74,17.75,238800.0,11.871,11.8777,11.871,11.8777,238800.0
2005-08-01 15:30:00,17.75,17.75,17.71,17.72,630000.0,11.8777,11.8777,11.8509,11.8576,630000.0
2005-08-01 15:40:00,17.72,17.74,17.7,17.72,210800.0,11.8576,11.871,11.8442,11.8576,210800.0
2005-08-01 15:50:00,17.71,17.74,17.7,17.73,508400.0,11.8509,11.871,11.8442,11.8643,508400.0
2005-08-02 09:30:00,17.73,17.74,17.64,17.68,312000.0,11.8643,11.871,11.8041,11.8309,312000.0
2005-08-02 09:40:00,17.68,17.74,17.68,17.72,140400.0,11.8309,11.871,11.8309,11.8576,140400.0
2005-08-02 09:50:00,17.72,17.74,17.72,17.73,146400.0,11.8576,11.871,11.8576,11.8643,146400.0
2005-08-02 10:00:00,17.73,17.74,17.72,17.74,386000.0,11.8643,11.871,11.8576,11.871,386000.0
2005-08-02 10:10:00,17.75,17.75,17.72,17.74,137200.0,11.8777,11.8777,11.8576,11.871,137200.0
2005-08-02 10:20:00,17.75,17.75,17.73,17.74,98000.0,11.8777,11.8777,11.8643,11.871,98000.0
2005-08-02 10:30:00,17.74,17.75,17.74,17.74,110400.0,11.871,11.8777,11.871,11.871,110400.0
2005-08-02 10:40:00,17.74,17.77,17.74,17.75,88400.0,11.871,11.8911,11.871,11.8777,88400.0
2005-08-02 10:50:00,17.75,17.78,17.75,17.77,83600.0,11.8777,11.8978,11.8777,11.8911,83600.0
2005-08-02 11:00:00,17.77,17.79,17.77,17.77,182800.0,11.8911,11.9045,11.8911,11.8911,182800.0
2005-08-02 11:10:00,17.77,17.77,17.75,17.76,96000.0,11.8911,11.8911,11.8777,11.8844,96000.0
2005-08-02 11:20:00,17.76,17.76,17.75,17.75,158800.0,11.8844,11.8844,11.8777,11.8777,158800.0
2005-08-02 11:30:00,17.75,17.77,17.75,17.77,158400.0,11.8777,11.8911,11.8777,11.8911,158400.0
2005-08-02 11:40:00,17.77,17.78,17.77,17.78,80400.0,11.8911,11.8978,11.8911,11.8978,80400.0
2005-08-02 11:50:00,17.77,17.79,17.77,17.79,123200.0,11.8911,11.9045,11.8911,11.9045,123200.0
2005-08-02 12:00:00,17.79,17.8,17.78,17.78,188400.0,11.9045,11.9112,11.8978,11.8978,188400.0
2005-08-02 12:10:00,17.78,17.79,17.77,17.78,127200.0,11.8978,11.9045,11.8911,11.8978,127200.0
2005-08-02 12:20:00,17.79,17.79,17.78,17.79,61600.0,11.9045,11.9045,11.8978,11.9045,61600.0
2005-08-02 12:30:00,17.79,17.79,17.78,17.78,115200.0,11.9045,11.9045,11.8978,11.8978,115200.0
2005-08-02 12:40:00,17.78,17.8,17.77,17.8,308400.0,11.8978,11.9112,11.8911,11.9112,308400.0
2005-08-02 12:50:00,17.8,17.81,17.78,17.8,69600.0,11.9112,11.9178,11.8978,11.9112,69600.0
2005-08-02 13:00:00,17.81,17.81,17.79,17.79,65200.0,11.9178,11.9178,11.9045,11.9045,65200.0
2005-08-02 13:10:00,17.79,17.8,17.77,17.8,112800.0,11.9045,11.9112,11.8911,11.9112,112800.0
2005-08-02 13:20:00,17.8,17.8,17.78,17.78,87200.0,11.9112,11.9112,11.8978,11.8978,87200.0
2005-08-02 13:30:00,17.78,17.79,17.76,17.76,82800.0,11.8978,11.9045,11.8844,11.8844,82800.0
2005-08-02 13:40:00,17.77,17.8,17.73,17.74,219600.0,11.8911,11.9112,11.8643,11.871,219600.0
2005-08-02 13:50:00,17.74,17.75,17.69,17.69,113600.0,11.871,11.8777,11.8375,11.8375,113600.0
2005-08-02 14:00:00,17.7,17.75,17.7,17.74,101600.0,11.8442,11.8777,11.8442,11.871,101600.0
2005-08-02 14:10:00,17.74,17.77,17.73,17.75,80000.0,11.871,11.8911,11.8643,11.8777,80000.0
2005-08-02 14:20:00,17.75,17.78,17.75,17.76,105600.0,11.8777,11.8978,11.8777,11.8844,105600.0
2005-08-02 14:30:00,17.75,17.78,17.74,17.75,132800.0,11.8777,11.8978,11.871,11.8777,132800.0
2005-08-02 14:40:00,17.75,17.78,17.75,17.77,114000.0,11.8777,11.8978,11.8777,11.8911,114000.0
2005-08-02 14:50:00,17.76,17.78,17.71,17.73,802800.0,11.8844,11.8978,11.8509,11.8643,802800.0
2005-08-02 15:00:00,17.73,17.74,17.68,17.73,453600.0,11.8643,11.871,11.8309,11.8643,453600.0
2005-08-02 15:10:00,17.73,17.76,17.71,17.75,176400.0,11.8643,11.8844,11.8509,11.8777,176400.0
2005-08-02 15:20:00,17.75,17.75,17.73,17.74,190400.0,11.8777,11.8777,11.8643,11.871,190400.0
2005-08-02 15:30:00,17.75,17.76,17.74,17.75,323200.0,11.8777,11.8844,11.871,11.8777,323200.0
2005-08-02 15:40:00,17.75,17.78,17.75,17.77,246800.0,11.8777,11.8978,11.8777,11.8911,246800.0
2005-08-02 15:50:00,17.77,17.8,17.76,17.78,320400.0,11.8911,11.9112,11.8844,11.8978,320400.0
2005-08-03 09:30:00,17.76,17.76,17.65,17.68,357600.0,11.8844,11.8844,11.8108,11.8309,357600.0
2005-08-03 09:40:00,17.68,17.7,17.64,17.7,243600.0,11.8309,11.8442,11.8041,11.8442,243600.0
2005-08-03 09:50:00,17.7,17.73,17.69,17.7,160800.0,11.8442,11.8643,11.8375,11.8442,160800.0
2005-08-03 10:00:00,17.71,17.71,17.68,17.68,230800.0,11.8509,11.8509,11.8309,11.8309,230800.0
2005-08-03 10:10:00,17.68,17.68,17.63,17.67,202800.0,11.8309,11.8309,11.7974,11.8242,202800.0
2005-08-03 10:20:00,17.67,17.67,17.64,17.65,81600.0,11.8242,11.8242,11.8041,11.8108,81600.0
2005-08-03 10:30:00,17.66,17.71,17.64,17.71,133200.0,11.8175,11.8509,11.8041,11.8509,133200.0
2005-08-03 10:40:00,17.71,17.76,17.71,17.76,95200.0,11.8509,11.8844,11.8509,11.8844,95200.0
2005-08-03 10:50:00,17.76,17.77,17.74,17.75,250000.0,11.8844,11.8911,11.871,11.8777,250000.0
2005-08-03 11:00:00,17.75,17.75,17.73,17.74,248400.0,11.8777,11.8777,11.8643,11.871,248400.0
2005-08-03 11:10:00,17.74,17.78,17.74,17.78,60400.0,11.871,11.8978,11.871,11.8978,60400.0
2005-08-03 11:20:00,17.78,17.79,17.77,17.78,43200.0,11.8978,11.9045,11.8911,11.8978,43200.0
2005-08-03 11:30:00,17.78,17.79,17.77,17.77,59200.0,11.8978,11.9045,11.8911,11.8911,59200.0
2005-08-03 11:40:00,17.77,17.77,17.75,17.75,57200.0,11.8911,11.8911,11.8777,11.8777,57200.0
2005-08-03 11:50:00,17.75,17.78,17.75,17.77,59600.0,11.8777,11.8978,11.8777,11.8911,59600.0
2005-08-03 12:00:00,17.77,17.77,17.75,17.77,46800.0,11.8911,11.8911,11.8777,11.8911,46800.0
2005-08-03 12:10:00,17.77,17.77,17.75,17.76,50800.0,11.8911,11.8911,11.8777,11.8844,50800.0
2005-08-03 12:20:00,17.76,17.79,17.75,17.77,54000.0,11.8844,11.9045,11.8777,11.8911,54000.0
2005-08-03 12:30:00,17.77,17.77,17.75,17.75,89200.0,11.8911,11.8911,11.8777,11.8777,89200.0
2005-08-03 12:40:00,17.75,17.76,17.75,17.75,71200.0,11.8777,11.8844,11.8777,11.8777,71200.0
2005-08-03 12:50:00,17.76,17.76,17.75,17.75,124400.0,11.8844,11.8844,11.8777,11.8777,124400.0
2005-08-03 13:00:00,17.75,17.77,17.75,17.76,73200.0,11.8777,11.8911,11.8777,11.8844,73200.0
2005-08-03 13:10:00,17.76,17.77,17.76,17.77,47200.0,11.8844,11.8911,11.8844,11.8911,47200.0
2005-08-03 13:20:00,17.77,17.78,17.77,17.78,117200.0,11.8911,11.8978,11.8911,11.8978,117200.0
2005-08-03 13:30:00,17.78,17.78,17.78,17.78,75600.0,11.8978,11.8978,11.8978,11.8978,75600.0
2005-08-03 13:40:00,17.78,17.79,17.78,17.79,64400.0,11.8978,11.9045,11.8978,11.9045,64400.0
2005-08-03 13:50:00,17.79,17.8,17.79,17.79,87600.0,11.9045,11.9112,11.9045,11.9045,87600.0
2005-08-03 14:00:00,17.79,17.79,17.77,17.77,87600.0,11.9045,11.9045,11.8911,11.8911,87600.0
2005-08-03 14:10:00,17.77,17.77,17.76,17.76,96000.0,11.8911,11.8911,11.8844,11.8844,96000.0
2005-08-03 14:20:00,17.77,17.77,17.74,17.74,226000.0,11.8911,11.8911,11.871,11.871,226000.0
2005-08-03 14:30:00,17.74,17.75,17.74,17.74,70800.0,11.871,11.8777,11.871,11.871,70800.0
2005-08-03 14:40:00,17.75,17.75,17.74,17.75,211200.0,11.8777,11.8777,11.871,11.8777,211200.0
2005-08-03 14:50:00,17.75,17.75,17.74,17.75,103600.0,11.8777,11.8777,11.871,11.8777,103600.0
2005-08-03 15:00:00,17.75,17.76,17.74,17.75,185600.0,11.8777,11.8844,11.871,11.8777,185600.0
2005-08-03 15:10:00,17.75,17.76,17.74,17.75,76800.0,11.8777,11.8844,11.871,11.8777,76800.0
2005-08-03 15:20:00,17.75,17.75,17.74,17.74,110400.0,11.8777,11.8777,11.871,11.871,110400.0
2005-08-03 15:30:00,17.74,17.75,17.73,17.74,169600.0,11.871,11.8777,11.8643,11.871,169600.0
2005-08-03 15:40:00,17.74,17.77,17.74,17.77,97200.0,11.871,11.8911,11.871,11.8911,97200.0
2005-08-03 15:50:00,17.76,17.77,17.75,17.75,206800.0,11.8844,11.8911,11.8777,11.8777,206800.0
2005-08-04 09:30:00,17.69,17.69,17.67,17.67,141200.0,11.8375,11.8375,11.8242,11.8242,141200.0
2005-08-04 09:40:00,17.67,17.7,17.67,17.68,109200.0,11.8242,11.8442,11.8242,11.8309,109200.0
2005-08-04 09:50:00,17.68,17.68,17.67,17.67,116000.0,11.8309,11.8309,11.8242,11.8242,116000.0
2005-08-04 10:00:00,17.67,17.69,17.67,17.67,160000.0,11.8242,11.8375,11.8242,11.8242,160000.0
2005-08-04 10:10:00,17.67,17.68,17.67,17.67,115200.0,11.8242,11.8309,11.8242,11.8242,115200.0
2005-08-04 10:20:00,17.67,17.67,17.67,17.67,118000.0,11.8242,11.8242,11.8242,11.8242,118000.0
2005-08-04 10:30:00,17.67,17.68,17.66,17.67,135600.0,11.8242,11.8309,11.8175,11.8242,135600.0
2005-08-04 10:40:00,17.67,17.68,17.67,17.67,41600.0,11.8242,11.8309,11.8242,11.8242,41600.0
2005-08-04 10:50:00,17.67,17.68,17.66,17.67,40800.0,11.8242,11.8309,11.8175,11.8242,40800.0
2005-08-04 11:00:00,17.67,17.68,17.66,17.67,55600.0,11.8242,11.8309,11.8175,11.8242,55600.0
2005-08-04 11:10:00,17.67,17.68,17.67,17.68,68000.0,11.8242,11.8309,11.8242,11.8309,68000.0
2005-08-04 11:20:00,17.68,17.68,17.68,17.68,61600.0,11.8309,11.8309,11.8309,11.8309,61600.0
2005-08-04 11:30:00,17.68,17.68,17.66,17.67,130000.0,11.8309,11.8309,11.8175,11.8242,130000.0
2005-08-04 11:40:00,17.67,17.67,17.64,17.65,590800.0,11.8242,11.8242,11.8041,11.8108,590800.0
2005-08-04 11:50:00,17.65,17.65,17.6,17.61,272000.0,11.8108,11.8108,11.7773,11.784,272000.0
2005-08-04 12:00:00,17.63,17.63,17.59,17.59,313600.0,11.7974,11.7974,11.7706,11.7706,313600.0
2005-08-04 12:10:00,17.6,17.61,17.6,17.6,275200.0,11.7773,11.784,11.7773,11.7773,275200.0
2005-08-04 12:20:00,17.6,17.6,17.59,17.59,34400.0,11.7773,11.7773,11.7706,11.7706,34400.0
2005-08-04 12:30:00,17.59,17.59,17.59,17.59,61200.0,11.7706,11.7706,11.7706,11.7706,61200.0
2005-08-04 12:40:00,17.59,17.6,17.59,17.59,147200.0,11.7706,11.7773,11.7706,11.7706,147200.0
2005-08-04 12:50:00,17.59,17.61,17.59,17.59,74000.0,11.7706,11.784,11.7706,11.7706,74000.0
2005-08-04 13:00:00,17.59,17.61,17.59,17.61,47600.0,11.7706,11.784,11.7706,11.784,47600.0
2005-08-04 13:10:00,17.61,17.64,17.61,17.63,43600.0,11.784,11.8041,11.784,11.7974,43600.0
2005-08-04 13:20:00,17.63,17.64,17.63,17.64,86400.0,11.7974,11.8041,11.7974,11.8041,86400.0
2005-08-04 13:30:00,17.65,17.65,17.63,17.63,132000.0,11.8108,11.8108,11.7974,11.7974,132000.0
2005-08-04 13:40:00,17.63,17.64,17.61,17.61,216000.0,11.7974,11.8041,11.784,11.784,216000.0
2005-08-04 13:50:00,17.61,17.62,17.6,17.61,214000.0,11.784,11.7907,11.7773,11.784,214000.0
2005-08-04 14:00:00,17.62,17.64,17.62,17.62,207600.0,11.7907,11.8041,11.7907,11.7907,207600.0
2005-08-04 14:10:00,17.63,17.63,17.6,17.61,283200.0,11.7974,11.7974,11.7773,11.784,283200.0
2005-08-04 14:20:00,17.61,17.63,17.6,17.61,130400.0,11.784,11.7974,11.7773,11.784,130400.0
2005-08-04 14:30:00,17.61,17.62,17.61,17.61,211600.0,11.784,11.7907,11.784,11.784,211600.0
2005-08-04 14:40:00,17.61,17.61,17.59,17.59,242400.0,11.784,11.784,11.7706,11.7706,242400.0
2005-08-04 14:50:00,17.59,17.61,17.59,17.6,207600.0,11.7706,11.784,11.7706,11.7773,207600.0
2005-08-04 15:00:00,17.6,17.61,17.59,17.6,175200.0,11.7773,11.784,11.7706,11.7773,175200.0
2005-08-04 15:10:00,17.6,17.61,17.58,17.59,143200.0,11.7773,11.784,11.7639,11.7706,143200.0
2005-08-04 15:20:00,17.59,17.59,17.58,17.58,158000.0,11.7706,11.7706,11.7639,11.7639,158000.0
2005-08-04 15:30:00,17.58,17.59,17.57,17.57,219600.0,11.7639,11.7706,11.7572,11.7572,219600.0
2005-08-04 15:40:00,17.57,17.57,17.55,17.56,346000.0,11.7572,11.7572,11.7439,11.7506,346000.0
2005-08-04 15:50:00,17.56,17.56,17.54,17.55,230000.0,11.7506,11.7506,11.7372,11.7439,230000.0
2005-08-05 09:30:00,17.5,17.5,17.45,17.48,188000.0,11.7104,11.7104,11.6769,11.697,188000.0
2005-08-05 09:40:00,17.48,17.53,17.46,17.5,147200.0,11.697,11.7305,11.6836,11.7104,147200.0
2005-08-05 09:50:00,17.5,17.5,17.45,17.45,150800.0,11.7104,11.7104,11.6769,11.6769,150800.0
2005-08-05 10:00:00,17.45,17.45,17.42,17.42,146000.0,11.6769,11.6769,11.6569,11.6569,146000.0
2005-08-05 10:10:00,17.42,17.49,17.42,17.49,146000.0,11.6569,11.7037,11.6569,11.7037,146000.0
2005-08-05 10:20:00,17.49,17.5,17.45,17.5,72400.0,11.7037,11.7104,11.6769,11.7104,72400.0
2005-08-05 10:30:00,17.49,17.51,17.48,17.51,136800.0,11.7037,11.7171,11.697,11.7171,136800.0
2005-08-05 10:40:00,17.51,17.52,17.49,17.49,58000.0,11.7171,11.7238,11.7037,11.7037,58000.0
2005-08-05 10:50:00,17.49,17.5,17.48,17.48,31600.0,11.7037,11.7104,11.697,11.697,31600.0
2005-08-05 11:00:00,17.48,17.5,17.48,17.49,44800.0,11.697,11.7104,11.697,11.7037,44800.0
2005-08-05 11:10:00,17.49,17.5,17.48,17.49,73600.0,11.7037,11.7104,11.697,11.7037,73600.0
2005-08-05 11:20:00,17.48,17.49,17.46,17.48,62400.0,11.697,11.7037,11.6836,11.697,62400.0
2005-08-05 11:30:00,17.47,17.47,17.45,17.46,54800.0,11.6903,11.6903,11.6769,11.6836,54800.0
2005-08-05 11:40:00,17.46,17.47,17.44,17.44,24400.0,11.6836,11.6903,11.6703,11.6703,24400.0
2005-08-05 11:50:00,17.44,17.44,17.41,17.42,88400.0,11.6703,11.6703,11.6502,11.6569,88400.0
2005-08-05 12:00:00,17.42,17.43,17.42,17.43,53600.0,11.6569,11.6636,11.6569,11.6636,53600.0
2005-08-05 12:10:00,17.42,17.43,17.41,17.43,42000.0,11.6569,11.6636,11.6502,11.6636,42000.0
2005-08-05 12:20:00,17.43,17.45,17.42,17.45,28800.0,11.6636,11.6769,11.6569,11.6769,28800.0
2005-08-05 12:30:00,17.44,17.45,17.43,17.43,64400.0,11.6703,11.6769,11.6636,11.6636,64400.0
2005-08-05 12:40:00,17.43,17.43,17.42,17.43,46800.0,11.6636,11.6636,11.6569,11.6636,46800.0
2005-08-05 12:50:00,17.43,17.43,17.42,17.42,37600.0,11.6636,11.6636,11.6569,11.6569,37600.0
2005-08-05 13:00:00,17.43,17.48,17.43,17.48,76400.0,11.6636,11.697,11.6636,11.697,76400.0
2005-08-05 13:10:00,17.47,17.5,17.47,17.49,122400.0,11.6903,11.7104,11.6903,11.7037,122400.0
2005-08-05 13:20:00,17.49,17.52,17.49,17.5,143600.0,11.7037,11.7238,11.7037,11.7104,143600.0
2005-08-05 13:30:00,17.5,17.5,17.49,17.49,60000.0,11.7104,11.7104,11.7037,11.7037,60000.0
2005-08-05 13:40:00,17.49,17.5,17.48,17.48,37600.0,11.7037,11.7104,11.697,11.697,37600.0
2005-08-05 13:50:00,17.49,17.49,17.48,17.48,29200.0,11.7037,11.7037,11.697,11.697,29200.0
2005-08-05 14:00:00,17.48,17.48,17.47,17.48,31200.0,11.697,11.697,11.6903,11.697,31200.0
2005-08-05 14:10:00,17.48,17.48,17.46,17.47,152400.0,11.697,11.697,11.6836,11.6903,152400.0
2005-08-05 14:20:00,17.47,17.47,17.46,17.46,60000.0,11.6903,11.6903,11.6836,11.6836,60000.0
2005-08-05 14:30:00,17.46,17.5,17.45,17.45,51200.0,11.6836,11.7104,11.6769,11.6769,51200.0
2005-08-05 14:40:00,17.45,17.47,17.43,17.44,79600.0,11.6769,11.6903,11.6636,11.6703,79600.0
2005-08-05 14:50:00,17.44,17.44,17.43,17.43,41600.0,11.6703,11.6703,11.6636,11.6636,41600.0
2005-08-05 15:00:00,17.43,17.45,17.43,17.44,128400.0,11.6636,11.6769,11.6636,11.6703,128400.0
2005-08-05 15:10:00,17.44,17.44,17.43,17.44,106400.0,11.6703,11.6703,11.6636,11.6703,106400.0
2005-08-05 15:20:00,17.43,17.46,17.43,17.46,214000.0,11.6636,11.6836,11.6636,11.6836,214000.0
2005-08-05 15:30:00,17.46,17.47,17.45,17.45,152800.0,11.6836,11.6903,11.6769,11.6769,152800.0
2005-08-05 15:40:00,17.45,17.45,17.42,17.42,179600.0,11.6769,11.6769,11.6569,11.6569,179600.0
2005-08-05 15:50:00,17.42,17.45,17.42,17.43,157200.0,11.6569,11.6769,11.6569,11.6636,157200.0
2005-08-08 09:30:00,17.47,17.53,17.45,17.47,231200.0,11.6903,11.7305,11.6769,11.6903,231200.0
2005-08-08 09:40:00,17.47,17.51,17.42,17.51,168800.0,11.6903,11.7171,11.6569,11.7171,168800.0
2005-08-08 09:50:00,17.51,17.51,17.46,17.46,176000.0,11.7171,11.7171,11.6836,11.6836,176000.0
2005-08-08 10:00:00,17.46,17.54,17.46,17.53,101200.0,11.6836,11.7372,11.6836,11.7305,101200.0
2005-08-08 10:10:00,17.53,17.53,17.5,17.51,61600.0,11.7305,11.7305,11.7104,11.7171,61600.0
2005-08-08 10:20:00,17.51,17.54,17.51,17.54,46000.0,11.7171,11.7372,11.7171,11.7372,46000.0
2005-08-08 10:30:00,17.53,17.53,17.48,17.48,53600.0,11.7305,11.7305,11.697,11.697,53600.0
2005-08-08 10:40:00,17.47,17.48,17.42,17.42,96000.0,11.6903,11.697,11.6569,11.6569,96000.0
2005-08-08 10:50:00,17.42,17.43,17.41,17.42,154800.0,11.6569,11.6636,11.6502,11.6569,154800.0
2005-08-08 11:00:00,17.42,17.5,17.42,17.5,67600.0,11.6569,11.7104,11.6569,11.7104,67600.0
2005-08-08 11:10:00,17.5,17.5,17.47,17.47,104000.0,11.7104,11.7104,11.6903,11.6903,104000.0
2005-08-08 11:20:00,17.47,17.48,17.47,17.47,61200.0,11.6903,11.697,11.6903,11.6903,61200.0
2005-08-08 11:30:00,17.47,17.48,17.43,17.43,94400.0,11.6903,11.697,11.6636,11.6636,94400.0
2005-08-08 11:40:00,17.43,17.43,17.4,17.41,60400.0,11.6636,11.6636,11.6435,11.6502,60400.0
2005-08-08 11:50:00,17.41,17.41,17.38,17.38,49200.0,11.6502,11.6502,11.6301,11.6301,49200.0
2005-08-08 12:00:00,17.38,17.4,17.38,17.4,24000.0,11.6301,11.6435,11.6301,11.6435,24000.0
2005-08-08 12:10:00,17.4,17.44,17.4,17.43,58800.0,11.6435,11.6703,11.6435,11.6636,58800.0
2005-08-08 12:20:00,17.43,17.45,17.42,17.42,38400.0,11.6636,11.6769,11.6569,11.6569,38400.0
2005-08-08 12:30:00,17.42,17.42,17.41,17.41,38400.0,11.6569,11.6569,11.6502,11.6502,38400.0
2005-08-08 12:40:00,17.41,17.42,17.4,17.41,46800.0,11.6502,11.6569,11.6435,11.6502,46800.0
2005-08-08 12:50:00,17.42,17.43,17.42,17.43,23200.0,11.6569,11.6636,11.6569,11.6636,23200.0
2005-08-08 13:00:00,17.43,17.44,17.38,17.38,66400.0,11.6636,11.6703,11.6301,11.6301,66400.0
2005-08-08 13:10:00,17.38,17.39,17.37,17.37,49600.0,11.6301,11.6368,11.6234,11.6234,49600.0
2005-08-08 13:20:00,17.37,17.39,17.37,17.38,50400.0,11.6234,11.6368,11.6234,11.6301,50400.0
2005-08-08 13:30:00,17.38,17.38,17.36,17.36,38800.0,11.6301,11.6301,11.6167,11.6167,38800.0
2005-08-08 13:40:00,17.37,17.38,17.36,17.37,69600.0,11.6234,11.6301,11.6167,11.6234,69600.0
2005-08-08 13:50:00,17.37,17.37,17.34,17.35,123200.0,11.6234,11.6234,11.6033,11.61,123200.0
2005-08-08 14:00:00,17.35,17.36,17.34,17.35,103200.0,11.61,11.6167,11.6033,11.61,103200.0
2005-08-08 14:10:00,17.35,17.35,17.33,17.34,99600.0,11.61,11.61,11.5966,11.6033,99600.0
2005-08-08 14:20:00,17.34,17.35,17.33,17.33,70800.0,11.6033,11.61,11.5966,11.5966,70800.0
2005-08-08 14:30:00,17.33,17.35,17.29,17.3,156000.0,11.5966,11.61,11.5699,11.5766,156000.0
2005-08-08 14:40:00,17.3,17.31,17.29,17.3,44800.0,11.5766,11.5833,11.5699,11.5766,44800.0
2005-08-08 14:50:00,17.3,17.33,17.3,17.33,67600.0,11.5766,11.5966,11.5766,11.5966,67600.0
2005-08-08 15:00:00,17.33,17.35,17.32,17.34,56800.0,11.5966,11.61,11.59,11.6033,56800.0
2005-08-08 15:10:00,17.34,17.36,17.32,17.32,195600.0,11.6033,11.6167,11.59,11.59,195600.0
2005-08-08 15:20:00,17.32,17.33,17.29,17.32,84000.0,11.59,11.5966,11.5699,11.59,84000.0
2005-08-08 15:30:00,17.32,17.36,17.32,17.34,67200.0,11.59,11.6167,11.59,11.6033,67200.0
2005-08-08 15:40:00,17.34,17.34,17.31,17.33,58000.0,11.6033,11.6033,11.5833,11.5966,58000.0
2005-08-08 15:50:00,17.32,17.34,17.32,17.34,110000.0,11.59,11.6033,11.59,11.6033,110000.0
2005-08-09 09:30:00,17.36,17.46,17.33,17.39,157200.0,11.6167,11.6836,11.5966,11.6368,157200.0
2005-08-09 09:40:00,17.39,17.46,17.39,17.43,196000.0,11.6368,11.6836,11.6368,11.6636,196000.0
2005-08-09 09:50:00,17.44,17.45,17.42,17.45,44000.0,11.6703,11.6769,11.6569,11.6769,44000.0
2005-08-09 10:00:00,17.45,17.47,17.42,17.44,217200.0,11.6769,11.6903,11.6569,11.6703,217200.0
2005-08-09 10:10:00,17.43,17.45,17.42,17.44,32800.0,11.6636,11.6769,11.6569,11.6703,32800.0
2005-08-09 10:20:00,17.44,17.47,17.43,17.47,38000.0,11.6703,11.6903,11.6636,11.6903,38000.0
2005-08-09 10:30:00,17.47,17.47,17.46,17.46,39600.0,11.6903,11.6903,11.6836,11.6836,39600.0
2005-08-09 10:40:00,17.46,17.46,17.43,17.44,220000.0,11.6836,11.6836,11.6636,11.6703,220000.0
2005-08-09 10:50:00,17.44,17.45,17.43,17.44,42800.0,11.6703,11.6769,11.6636,11.6703,42800.0
2005-08-09 11:00:00,17.44,17.47,17.44,17.46,35600.0,11.6703,11.6903,11.6703,11.6836,35600.0
2005-08-09 11:10:00,17.46,17.46,17.45,17.45,48800.0,11.6836,11.6836,11.6769,11.6769,48800.0
2005-08-09 11:20:00,17.45,17.46,17.44,17.46,171200.0,11.6769,11.6836,11.6703,11.6836,171200.0
2005-08-09 11:30:00,17.45,17.47,17.45,17.45,90400.0,11.6769,11.6903,11.6769,11.6769,90400.0
2005-08-09 11:40:00,17.45,17.45,17.44,17.45,43200.0,11.6769,11.6769,11.6703,11.6769,43200.0
2005-08-09 11:50:00,17.45,17.45,17.44,17.45,32400.0,11.6769,11.6769,11.6703,11.6769,32400.0
2005-08-09 12:00:00,17.45,17.46,17.43,17.46,37200.0,11.6769,11.6836,11.6636,11.6836,37200.0
2005-08-09 12:10:00,17.46,17.46,17.45,17.46,58000.0,11.6836,11.6836,11.6769,11.6836,58000.0
2005-08-09 12:20:00,17.46,17.49,17.46,17.48,129200.0,11.6836,11.7037,11.6836,11.697,129200.0
2005-08-09 12:30:00,17.48,17.48,17.47,17.48,25200.0,11.697,11.697,11.6903,11.697,25200.0
2005-08-09 12:40:00,17.48,17.48,17.47,17.47,37200.0,11.697,11.697,11.6903,11.6903,37200.0
2005-08-09 12:50:00,17.47,17.48,17.47,17.47,35200.0,11.6903,11.697,11.6903,11.6903,35200.0
2005-08-09 13:00:00,17.47,17.47,17.46,17.46,27600.0,11.6903,11.6903,11.6836,11.6836,27600.0
2005-08-09 13:10:00,17.46,17.46,17.45,17.46,15200.0,11.6836,11.6836,11.6769,11.6836,15200.0
2005-08-09 13:20:00,17.46,17.47,17.46,17.46,31200.0,11.6836,11.6903,11.6836,11.6836,31200.0
2005-08-09 13:30:00,17.46,17.47,17.46,17.47,16400.0,11.6836,11.6903,11.6836,11.6903,16400.0
2005-08-09 13:40:00,17.46,17.47,17.46,17.47,34000.0,11.6836,11.6903,11.6836,11.6903,34000.0
2005-08-09 13:50:00,17.47,17.49,17.47,17.48,43600.0,11.6903,11.7037,11.6903,11.697,43600.0
2005-08-09 14:00:00,17.48,17.49,17.48,17.49,95600.0,11.697,11.7037,11.697,11.7037,95600.0
2005-08-09 14:10:00,17.49,17.49,17.46,17.49,106000.0,11.7037,11.7037,11.6836,11.7037,106000.0
2005-08-09 14:20:00,17.49,17.49,17.47,17.49,136800.0,11.7037,11.7037,11.6903,11.7037,136800.0
2005-08-09 14:30:00,17.49,17.49,17.48,17.48,41600.0,11.7037,11.7037,11.697,11.697,41600.0
2005-08-09 14:40:00,17.48,17.48,17.47,17.47,40000.0,11.697,11.697,11.6903,11.6903,40000.0
2005-08-09 14:50:00,17.47,17.48,17.47,17.47,45600.0,11.6903,11.697,11.6903,11.6903,45600.0
2005-08-09 15:00:00,17.48,17.48,17.45,17.46,75600.0,11.697,11.697,11.6769,11.6836,75600.0
2005-08-09 15:10:00,17.45,17.46,17.44,17.45,148400.0,11.6769,11.6836,11.6703,11.6769,148400.0
2005-08-09 15:20:00,17.45,17.46,17.44,17.45,119200.0,11.6769,11.6836,11.6703,11.6769,119200.0
2005-08-09 15:30:00,17.45,17.48,17.45,17.48,164800.0,11.6769,11.697,11.6769,11.697,164800.0
2005-08-09 15:40:00,17.48,17.49,17.48,17.49,170000.0,11.697,11.7037,11.697,11.7037,170000.0
2005-08-09 15:50:00,17.49,17.51,17.49,17.5,188000.0,11.7037,11.7171,11.7037,11.7104,188000.0
2005-08-10 09:30:00,17.56,17.6,17.53,17.6,199200.0,11.7506,11.7773,11.7305,11.7773,199200.0
2005-08-10 09:40:00,17.59,17.6,17.56,17.6,86800.0,11.7706,11.7773,11.7506,11.7773,86800.0
2005-08-10 09:50:00,17.59,17.6,17.57,17.6,68800.0,11.7706,11.7773,11.7572,11.7773,68800.0
2005-08-10 10:00:00,17.6,17.61,17.56,17.59,100400.0,11.7773,11.784,11.7506,11.7706,100400.0
2005-08-10 10:10:00,17.59,17.59,17.57,17.57,76400.0,11.7706,11.7706,11.7572,11.7572,76400.0
2005-08-10 10:20:00,17.57,17.59,17.56,17.58,64000.0,11.7572,11.7706,11.7506,11.7639,64000.0
2005-08-10 10:30:00,17.58,17.61,17.58,17.58,74400.0,11.7639,11.784,11.7639,11.7639,74400.0
2005-08-10 10:40:00,17.58,17.62,17.57,17.62,84400.0,11.7639,11.7907,11.7572,11.7907,84400.0
2005-08-10 10:50:00,17.62,17.62,17.6,17.6,38000.0,11.7907,11.7907,11.7773,11.7773,38000.0
2005-08-10 11:00:00,17.6,17.6,17.58,17.58,41600.0,11.7773,11.7773,11.7639,11.7639,41600.0
2005-08-10 11:10:00,17.58,17.59,17.57,17.57,43200.0,11.7639,11.7706,11.7572,11.7572,43200.0
2005-08-10 11:20:00,17.57,17.57,17.54,17.56,125600.0,11.7572,11.7572,11.7372,11.7506,125600.0
2005-08-10 11:30:00,17.55,17.59,17.55,17.59,48400.0,11.7439,11.7706,11.7439,11.7706,48400.0
2005-08-10 11:40:00,17.59,17.59,17.57,17.57,24000.0,11.7706,11.7706,11.7572,11.7572,24000.0
2005-08-10 11:50:00,17.57,17.58,17.57,17.57,20400.0,11.7572,11.7639,11.7572,11.7572,20400.0
2005-08-10 12:00:00,17.57,17.58,17.56,17.56,25600.0,11.7572,11.7639,11.7506,11.7506,25600.0
2005-08-10 12:10:00,17.55,17.56,17.55,17.56,30000.0,11.7439,11.7506,11.7439,11.7506,30000.0
2005-08-10 12:20:00,17.57,17.57,17.56,17.57,12800.0,11.7572,11.7572,11.7506,11.7572,12800.0
2005-08-10 12:30:00,17.56,17.56,17.51,17.52,84800.0,11.7506,11.7506,11.7171,11.7238,84800.0
2005-08-10 12:40:00,17.53,17.53,17.48,17.5,146800.0,11.7305,11.7305,11.697,11.7104,146800.0
2005-08-10 12:50:00,17.5,17.55,17.5,17.51,42000.0,11.7104,11.7439,11.7104,11.7171,42000.0
2005-08-10 13:00:00,17.51,17.54,17.51,17.53,47200.0,11.7171,11.7372,11.7171,11.7305,47200.0
2005-08-10 13:10:00,17.53,17.54,17.52,17.53,42400.0,11.7305,11.7372,11.7238,11.7305,42400.0
2005-08-10 13:20:00,17.53,17.56,17.52,17.56,48000.0,11.7305,11.7506,11.7238,11.7506,48000.0
2005-08-10 13:30:00,17.55,17.57,17.55,17.56,42000.0,11.7439,11.7572,11.7439,11.7506,42000.0
2005-08-10 13:40:00,17.55,17.55,17.53,17.53,44800.0,11.7439,11.7439,11.7305,11.7305,44800.0
2005-08-10 13:50:00,17.53,17.54,17.52,17.52,150400.0,11.7305,11.7372,11.7238,11.7238,150400.0
2005-08-10 14:00:00,17.52,17.52,17.5,17.51,78400.0,11.7238,11.7238,11.7104,11.7171,78400.0
2005-08-10 14:10:00,17.51,17.54,17.51,17.54,134000.0,11.7171,11.7372,11.7171,11.7372,134000.0
2005-08-10 14:20:00,17.53,17.54,17.48,17.5,192000.0,11.7305,11.7372,11.697,11.7104,192000.0
2005-08-10 14:30:00,17.5,17.5,17.47,17.47,395600.0,11.7104,11.7104,11.6903,11.6903,395600.0
2005-08-10 14:40:00,17.48,17.48,17.44,17.44,269600.0,11.697,11.697,11.6703,11.6703,269600.0
2005-08-10 14:50:00,17.44,17.44,17.42,17.43,515200.0,11.6703,11.6703,11.6569,11.6636,515200.0
2005-08-10 15:00:00,17.43,17.43,17.38,17.4,297200.0,11.6636,11.6636,11.6301,11.6435,297200.0
2005-08-10 15:10:00,17.4,17.41,17.39,17.4,295200.0,11.6435,11.6502,11.6368,11.6435,295200.0
2005-08-10 15:20:00,17.4,17.44,17.39,17.42,193600.0,11.6435,11.6703,11.6368,11.6569,193600.0
2005-08-10 15:30:00,17.42,17.45,17.42,17.43,102000.0,11.6569,11.6769,11.6569,11.6636,102000.0
2005-08-10 15:40:00,17.44,17.47,17.44,17.46,90000.0,11.6703,11.6903,11.6703,11.6836,90000.0
2005-08-10 15:50:00,17.47,17.49,17.47,17.48,90000.0,11.6903,11.7037,11.6903,11.697,90000.0
2005-08-11 09:30:00,17.41,17.45,17.39,17.43,143600.0,11.6502,11.6769,11.6368,11.6636,143600.0
2005-08-11 09:40:00,17.41,17.43,17.39,17.41,388400.0,11.6502,11.6636,11.6368,11.6502,388400.0
2005-08-11 09:50:00,17.41,17.44,17.39,17.42,213200.0,11.6502,11.6703,11.6368,11.6569,213200.0
2005-08-11 10:00:00,17.43,17.43,17.4,17.42,88000.0,11.6636,11.6636,11.6435,11.6569,88000.0
2005-08-11 10:10:00,17.42,17.42,17.41,17.42,121600.0,11.6569,11.6569,11.6502,11.6569,121600.0
2005-08-11 10:20:00,17.41,17.43,17.4,17.42,136800.0,11.6502,11.6636,11.6435,11.6569,136800.0
2005-08-11 10:30:00,17.42,17.42,17.4,17.4,98400.0,11.6569,11.6569,11.6435,11.6435,98400.0
2005-08-11 10:40:00,17.4,17.4,17.39,17.39,73200.0,11.6435,11.6435,11.6368,11.6368,73200.0
2005-08-11 10:50:00,17.39,17.4,17.38,17.4,73200.0,11.6368,11.6435,11.6301,11.6435,73200.0
2005-08-11 11:00:00,17.4,17.4,17.38,17.38,128800.0,11.6435,11.6435,11.6301,11.6301,128800.0
2005-08-11 11:10:00,17.38,17.39,17.38,17.38,239600.0,11.6301,11.6368,11.6301,11.6301,239600.0
2005-08-11 11:20:00,17.38,17.4,17.38,17.4,300000.0,11.6301,11.6435,11.6301,11.6435,300000.0
2005-08-11 11:30:00,17.4,17.4,17.39,17.4,180800.0,11.6435,11.6435,11.6368,11.6435,180800.0
2005-08-11 11:40:00,17.4,17.43,17.4,17.43,173200.0,11.6435,11.6636,11.6435,11.6636,173200.0
2005-08-11 11:50:00,17.43,17.46,17.42,17.44,140800.0,11.6636,11.6836,11.6569,11.6703,140800.0
2005-08-11 12:00:00,17.44,17.44,17.41,17.42,72400.0,11.6703,11.6703,11.6502,11.6569,72400.0
2005-08-11 12:10:00,17.42,17.42,17.38,17.38,196000.0,11.6569,11.6569,11.6301,11.6301,196000.0
2005-08-11 12:20:00,17.38,17.39,17.37,17.37,152800.0,11.6301,11.6368,11.6234,11.6234,152800.0
2005-08-11 12:30:00,17.37,17.37,17.34,17.36,92800.0,11.6234,11.6234,11.6033,11.6167,92800.0
2005-08-11 12:40:00,17.36,17.37,17.35,17.36,55200.0,11.6167,11.6234,11.61,11.6167,55200.0
2005-08-11 12:50:00,17.36,17.37,17.36,17.37,36400.0,11.6167,11.6234,11.6167,11.6234,36400.0
2005-08-11 13:00:00,17.38,17.4,17.36,17.4,367600.0,11.6301,11.6435,11.6167,11.6435,367600.0
2005-08-11 13:10:00,17.4,17.4,17.36,17.37,69200.0,11.6435,11.6435,11.6167,11.6234,69200.0
2005-08-11 13:20:00,17.37,17.39,17.37,17.38,105600.0,11.6234,11.6368,11.6234,11.6301,105600.0
2005-08-11 13:30:00,17.39,17.39,17.36,17.37,32800.0,11.6368,11.6368,11.6167,11.6234,32800.0
2005-08-11 13:40:00,17.37,17.37,17.34,17.36,40400.0,11.6234,11.6234,11.6033,11.6167,40400.0
2005-08-11 13:50:00,17.36,17.37,17.35,17.36,70400.0,11.6167,11.6234,11.61,11.6167,70400.0
2005-08-11 14:00:00,17.36,17.36,17.35,17.36,91600.0,11.6167,11.6167,11.61,11.6167,91600.0
2005-08-11 14:10:00,17.37,17.37,17.34,17.37,149200.0,11.6234,11.6234,11.6033,11.6234,149200.0
2005-08-11 14:20:00,17.37,17.38,17.36,17.37,89600.0,11.6234,11.6301,11.6167,11.6234,89600.0
2005-08-11 14:30:00,17.37,17.38,17.37,17.37,292800.0,11.6234,11.6301,11.6234,11.6234,292800.0
2005-08-11 14:40:00,17.37,17.4,17.37,17.4,80000.0,11.6234,11.6435,11.6234,11.6435,80000.0
2005-08-11 14:50:00,17.4,17.42,17.4,17.4,117600.0,11.6435,11.6569,11.6435,11.6435,117600.0
2005-08-11 15:00:00,17.4,17.4,17.37,17.37,120400.0,11.6435,11.6435,11.6234,11.6234,120400.0
2005-08-11 15:10:00,17.37,17.41,17.37,17.39,1114400.0,11.6234,11.6502,11.6234,11.6368,1114400.0
2005-08-11 15:20:00,17.39,17.4,17.39,17.39,163200.0,11.6368,11.6435,11.6368,11.6368,163200.0
2005-08-11 15:30:00,17.39,17.39,17.37,17.38,220000.0,11.6368,11.6368,11.6234,11.6301,220000.0
2005-08-11 15:40:00,17.38,17.38,17.37,17.37,178000.0,11.6301,11.6301,11.6234,11.6234,178000.0
2005-08-11 15:50:00,17.37,17.38,17.36,17.38,208800.0,11.6234,11.6301,11.6167,11.6301,208800.0
2005-08-12 09:30:00,17.34,17.35,17.29,17.3,88400.0,11.6033,11.61,11.5699,11.5766,88400.0
2005-08-12 09:40:00,17.31,17.32,17.24,17.24,90000.0,11.5833,11.59,11.5364,11.5364,90000.0
2005-08-12 09:50:00,17.26,17.27,17.21,17.24,99200.0,11.5498,11.5565,11.5163,11.5364,99200.0
2005-08-12 10:00:00,17.23,17.25,17.23,17.25,104800.0,11.5297,11.5431,11.5297,11.5431,104800.0
2005-08-12 10:10:00,17.25,17.25,17.2,17.2,79200.0,11.5431,11.5431,11.5097,11.5097,79200.0
2005-08-12 10:20:00,17.21,17.21,17.17,17.19,246400.0,11.5163,11.5163,11.4896,11.503,246400.0
2005-08-12 10:30:00,17.19,17.22,17.18,17.22,200800.0,11.503,11.523,11.4963,11.523,200800.0
2005-08-12 10:40:00,17.22,17.25,17.22,17.23,218000.0,11.523,11.5431,11.523,11.5297,218000.0
2005-08-12 10:50:00,17.24,17.24,17.21,17.21,101200.0,11.5364,11.5364,11.5163,11.5163,101200.0
2005-08-12 11:00:00,17.22,17.23,17.22,17.22,113600.0,11.523,11.5297,11.523,11.523,113600.0
2005-08-12 11:10:00,17.22,17.23,17.21,17.21,52400.0,11.523,11.5297,11.5163,11.5163,52400.0
2005-08-12 11:20:00,17.22,17.22,17.17,17.18,43200.0,11.523,11.523,11.4896,11.4963,43200.0
2005-08-12 11:30:00,17.18,17.2,17.17,17.19,76800.0,11.4963,11.5097,11.4896,11.503,76800.0
2005-08-12 11:40:00,17.19,17.2,17.17,17.18,82400.0,11.503,11.5097,11.4896,11.4963,82400.0
2005-08-12 11:50:00,17.18,17.18,17.17,17.17,56400.0,11.4963,11.4963,11.4896,11.4896,56400.0
2005-08-12 12:00:00,17.17,17.18,17.16,17.18,72800.0,11.4896,11.4963,11.4829,11.4963,72800.0
2005-08-12 12:10:00,17.18,17.2,17.18,17.18,45600.0,11.4963,11.5097,11.4963,11.4963,45600.0
2005-08-12 12:20:00,17.18,17.18,17.17,17.17,56400.0,11.4963,11.4963,11.4896,11.4896,56400.0
2005-08-12 12:30:00,17.17,17.17,17.15,17.16,49600.0,11.4896,11.4896,11.4762,11.4829,49600.0
2005-08-12 12:40:00,17.15,17.17,17.14,17.16,36800.0,11.4762,11.4896,11.4695,11.4829,36800.0
2005-08-12 12:50:00,17.16,17.16,17.14,17.15,40400.0,11.4829,11.4829,11.4695,11.4762,40400.0
2005-08-12 13:00:00,17.15,17.15,17.14,17.14,40400.0,11.4762,11.4762,11.4695,11.4695,40400.0
2005-08-12 13:10:00,17.14,17.18,17.14,17.17,35600.0,11.4695,11.4963,11.4695,11.4896,35600.0
2005-08-12 13:20:00,17.18,17.19,17.17,17.18,54000.0,11.4963,11.503,11.4896,11.4963,54000.0
2005-08-12 13:30:00,17.18,17.18,17.17,17.18,46000.0,11.4963,11.4963,11.4896,11.4963,46000.0
2005-08-12 13:40:00,17.18,17.18,17.16,17.16,38400.0,11.4963,11.4963,11.4829,11.4829,38400.0
2005-08-12 13:50:00,17.16,17.17,17.15,17.16,23600.0,11.4829,11.4896,11.4762,11.4829,23600.0
2005-08-12 14:00:00,17.17,17.2,17.16,17.2,62800.0,11.4896,11.5097,11.4829,11.5097,62800.0
2005-08-12 14:10:00,17.2,17.23,17.2,17.22,140800.0,11.5097,11.5297,11.5097,11.523,140800.0
2005-08-12 14:20:00,17.22,17.27,17.22,17.26,182800.0,11.523,11.5565,11.523,11.5498,182800.0
2005-08-12 14:30:00,17.25,17.26,17.25,17.26,124400.0,11.5431,11.5498,11.5431,11.5498,124400.0
2005-08-12 14:40:00,17.26,17.26,17.24,17.25,100400.0,11.5498,11.5498,11.5364,11.5431,100400.0
2005-08-12 14:50:00,17.24,17.27,17.24,17.27,75600.0,11.5364,11.5565,11.5364,11.5565,75600.0
2005-08-12 15:00:00,17.27,17.28,17.26,17.28,197200.0,11.5565,11.5632,11.5498,11.5632,197200.0
2005-08-12 15:10:00,17.28,17.32,17.28,17.32,155600.0,11.5632,11.59,11.5632,11.59,155600.0
2005-08-12 15:20:00,17.32,17.4,17.32,17.4,224000.0,11.59,11.6435,11.59,11.6435,224000.0
2005-08-12 15:30:00,17.41,17.41,17.4,17.41,169200.0,11.6502,11.6502,11.6435,11.6502,169200.0
2005-08-12 15:40:00,17.41,17.41,17.35,17.35,146000.0,11.6502,11.6502,11.61,11.61,146000.0
2005-08-12 15:50:00,17.35,17.36,17.3,17.31,223600.0,11.61,11.6167,11.5766,11.5833,223600.0
2005-08-15 09:30:00,17.3,17.33,17.28,17.29,77600.0,11.5766,11.5966,11.5632,11.5699,77600.0
2005-08-15 09:40:00,17.29,17.3,17.25,17.25,82400.0,11.5699,11.5766,11.5431,11.5431,82400.0
2005-08-15 09:50:00,17.26,17.28,17.25,17.28,68000.0,11.5498,11.5632,11.5431,11.5632,68000.0
2005-08-15 10:00:00,17.28,17.29,17.24,17.24,73600.0,11.5632,11.5699,11.5364,11.5364,73600.0
2005-08-15 10:10:00,17.24,17.24,17.18,17.18,60800.0,11.5364,11.5364,11.4963,11.4963,60800.0
2005-08-15 10:20:00,17.18,17.18,17.16,17.18,75600.0,11.4963,11.4963,11.4829,11.4963,75600.0
2005-08-15 10:30:00,17.18,17.2,17.18,17.19,54400.0,11.4963,11.5097,11.4963,11.503,54400.0
2005-08-15 10:40:00,17.19,17.23,17.19,17.22,60000.0,11.503,11.5297,11.503,11.523,60000.0
2005-08-15 10:50:00,17.22,17.24,17.22,17.24,42000.0,11.523,11.5364,11.523,11.5364,42000.0
2005-08-15 11:00:00,17.24,17.25,17.24,17.25,64000.0,11.5364,11.5431,11.5364,11.5431,64000.0
2005-08-15 11:10:00,17.24,17.25,17.23,17.23,32400.0,11.5364,11.5431,11.5297,11.5297,32400.0
2005-08-15 11:20:00,17.23,17.23,17.21,17.21,36000.0,11.5297,11.5297,11.5163,11.5163,36000.0
2005-08-15 11:30:00,17.21,17.22,17.21,17.21,92800.0,11.5163,11.523,11.5163,11.5163,92800.0
2005-08-15 11:40:00,17.22,17.23,17.21,17.23,24400.0,11.523,11.5297,11.5163,11.5297,24400.0
2005-08-15 11:50:00,17.23,17.24,17.22,17.24,31200.0,11.5297,11.5364,11.523,11.5364,31200.0
2005-08-15 12:00:00,17.24,17.24,17.23,17.23,38800.0,11.5364,11.5364,11.5297,11.5297,38800.0
2005-08-15 12:10:00,17.23,17.27,17.23,17.25,93200.0,11.5297,11.5565,11.5297,11.5431,93200.0
2005-08-15 12:20:00,17.25,17.28,17.24,17.27,61200.0,11.5431,11.5632,11.5364,11.5565,61200.0
2005-08-15 12:30:00,17.27,17.28,17.27,17.28,80000.0,11.5565,11.5632,11.5565,11.5632,80000.0
2005-08-15 12:40:00,17.28,17.3,17.28,17.29,69600.0,11.5632,11.5766,11.5632,11.5699,69600.0
2005-08-15 12:50:00,17.29,17.3,17.29,17.29,49600.0,11.5699,11.5766,11.5699,11.5699,49600.0
2005-08-15 13:00:00,17.29,17.31,17.29,17.31,40000.0,11.5699,11.5833,11.5699,11.5833,40000.0
2005-08-15 13:10:00,17.31,17.33,17.31,17.33,30400.0,11.5833,11.5966,11.5833,11.5966,30400.0
2005-08-15 13:20:00,17.33,17.37,17.33,17.36,44000.0,11.5966,11.6234,11.5966,11.6167,44000.0
2005-08-15 13:30:00,17.35,17.37,17.35,17.36,21600.0,11.61,11.6234,11.61,11.6167,21600.0
2005-08-15 13:40:00,17.36,17.4,17.36,17.4,37200.0,11.6167,11.6435,11.6167,11.6435,37200.0
2005-08-15 13:50:00,17.4,17.4,17.39,17.4,29600.0,11.6435,11.6435,11.6368,11.6435,29600.0
2005-08-15 14:00:00,17.4,17.4,17.39,17.4,36800.0,11.6435,11.6435,11.6368,11.6435,36800.0
2005-08-15 14:10:00,17.4,17.4,17.36,17.37,90000.0,11.6435,11.6435,11.6167,11.6234,90000.0
2005-08-15 14:20:00,17.36,17.38,17.36,17.36,53600.0,11.6167,11.6301,11.6167,11.6167,53600.0
2005-08-15 14:30:00,17.36,17.39,17.36,17.39,40800.0,11.6167,11.6368,11.6167,11.6368,40800.0
2005-08-15 14:40:00,17.38,17.39,17.36,17.38,30400.0,11.6301,11.6368,11.6167,11.6301,30400.0
2005-08-15 14:50:00,17.38,17.41,17.38,17.4,82800.0,11.6301,11.6502,11.6301,11.6435,82800.0
2005-08-15 15:00:00,17.41,17.42,17.38,17.39,41600.0,11.6502,11.6569,11.6301,11.6368,41600.0
2005-08-15 15:10:00,17.39,17.4,17.39,17.4,23600.0,11.6368,11.6435,11.6368,11.6435,23600.0
2005-08-15 15:20:00,17.4,17.4,17.37,17.37,44400.0,11.6435,11.6435,11.6234,11.6234,44400.0
2005-08-15 15:30:00,17.37,17.38,17.35,17.35,68800.0,11.6234,11.6301,11.61,11.61,68800.0
2005-08-15 15:40:00,17.35,17.38,17.34,17.38,64400.0,11.61,11.6301,11.6033,11.6301,64400.0
2005-08-15 15:50:00,17.37,17.4,17.37,17.39,208400.0,11.6234,11.6435,11.6234,11.6368,208400.0
2005-08-16 09:30:00,17.21,17.29,17.21,17.28,735600.0,11.5163,11.5699,11.5163,11.5632,735600.0
2005-08-16 09:40:00,17.29,17.3,17.25,17.27,290800.0,11.5699,11.5766,11.5431,11.5565,290800.0
2005-08-16 09:50:00,17.27,17.36,17.26,17.36,178400.0,11.5565,11.6167,11.5498,11.6167,178400.0
2005-08-16 10:00:00,17.36,17.39,17.35,17.37,130400.0,11.6167,11.6368,11.61,11.6234,130400.0
2005-08-16 10:10:00,17.37,17.37,17.31,17.31,164800.0,11.6234,11.6234,11.5833,11.5833,164800.0
2005-08-16 10:20:00,17.31,17.33,17.28,17.31,122000.0,11.5833,11.5966,11.5632,11.5833,122000.0
2005-08-16 10:30:00,17.3,17.3,17.27,17.27,44800.0,11.5766,11.5766,11.5565,11.5565,44800.0
2005-08-16 10:40:00,17.28,17.28,17.21,17.21,48400.0,11.5632,11.5632,11.5163,11.5163,48400.0
2005-08-16 10:50:00,17.2,17.2,17.17,17.19,89200.0,11.5097,11.5097,11.4896,11.503,89200.0
2005-08-16 11:00:00,17.19,17.23,17.18,17.2,146000.0,11.503,11.5297,11.4963,11.5097,146000.0
2005-08-16 11:10:00,17.2,17.21,17.2,17.21,37200.0,11.5097,11.5163,11.5097,11.5163,37200.0
2005-08-16 11:20:00,17.21,17.26,17.2,17.25,78800.0,11.5163,11.5498,11.5097,11.5431,78800.0
2005-08-16 11:30:00,17.25,17.26,17.25,17.26,33600.0,11.5431,11.5498,11.5431,11.5498,33600.0
2005-08-16 11:40:00,17.25,17.26,17.24,17.24,73600.0,11.5431,11.5498,11.5364,11.5364,73600.0
2005-08-16 11:50:00,17.24,17.24,17.22,17.22,78400.0,11.5364,11.5364,11.523,11.523,78400.0
2005-08-16 12:00:00,17.23,17.23,17.18,17.21,62800.0,11.5297,11.5297,11.4963,11.5163,62800.0
2005-08-16 12:10:00,17.21,17.22,17.2,17.22,20000.0,11.5163,11.523,11.5097,11.523,20000.0
2005-08-16 12:20:00,17.22,17.22,17.2,17.22,28800.0,11.523,11.523,11.5097,11.523,28800.0
2005-08-16 12:30:00,17.22,17.23,17.21,17.22,40400.0,11.523,11.5297,11.5163,11.523,40400.0
2005-08-16 12:40:00,17.22,17.23,17.21,17.23,42800.0,11.523,11.5297,11.5163,11.5297,42800.0
2005-08-16 12:50:00,17.23,17.23,17.22,17.22,12400.0,11.5297,11.5297,11.523,11.523,12400.0
2005-08-16 13:00:00,17.22,17.23,17.22,17.22,22400.0,11.523,11.5297,11.523,11.523,22400.0
2005-08-16 13:10:00,17.22,17.25,17.22,17.25,57200.0,11.523,11.5431,11.523,11.5431,57200.0
2005-08-16 13:20:00,17.25,17.27,17.25,17.25,84800.0,11.5431,11.5565,11.5431,11.5431,84800.0
2005-08-16 13:30:00,17.25,17.25,17.23,17.23,38400.0,11.5431,11.5431,11.5297,11.5297,38400.0
2005-08-16 13:40:00,17.23,17.25,17.23,17.24,35600.0,11.5297,11.5431,11.5297,11.5364,35600.0
2005-08-16 13:50:00,17.24,17.24,17.23,17.23,41200.0,11.5364,11.5364,11.5297,11.5297,41200.0
2005-08-16 14:00:00,17.23,17.24,17.23,17.23,32000.0,11.5297,11.5364,11.5297,11.5297,32000.0
2005-08-16 14:10:00,17.23,17.24,17.22,17.23,46000.0,11.5297,11.5364,11.523,11.5297,46000.0
2005-08-16 14:20:00,17.23,17.24,17.23,17.24,53600.0,11.5297,11.5364,11.5297,11.5364,53600.0
2005-08-16 14:30:00,17.24,17.28,17.24,17.28,63200.0,11.5364,11.5632,11.5364,11.5632,63200.0
2005-08-16 14:40:00,17.28,17.28,17.25,17.25,31600.0,11.5632,11.5632,11.5431,11.5431,31600.0
2005-08-16 14:50:00,17.26,17.27,17.25,17.26,47600.0,11.5498,11.5565,11.5431,11.5498,47600.0
2005-08-16 15:00:00,17.25,17.27,17.25,17.27,86800.0,11.5431,11.5565,11.5431,11.5565,86800.0
2005-08-16 15:10:00,17.27,17.27,17.24,17.24,91200.0,11.5565,11.5565,11.5364,11.5364,91200.0
2005-08-16 15:20:00,17.24,17.24,17.18,17.19,135600.0,11.5364,11.5364,11.4963,11.503,135600.0
2005-08-16 15:30:00,17.19,17.2,17.17,17.18,204400.0,11.503,11.5097,11.4896,11.4963,204400.0
2005-08-16 15:40:00,17.18,17.21,17.18,17.2,78800.0,11.4963,11.5163,11.4963,11.5097,78800.0
2005-08-16 15:50:00,17.2,17.23,17.2,17.23,360800.0,11.5097,11.5297,11.5097,11.5297,360800.0
2005-08-17 09:30:00,17.18,17.24,17.16,17.17,103200.0,11.4963,11.5364,11.4829,11.4896,103200.0
2005-08-17 09:40:00,17.17,17.29,17.15,17.27,295600.0,11.4896,11.5699,11.4762,11.5565,295600.0
2005-08-17 09:50:00,17.27,17.29,17.2,17.27,135200.0,11.5565,11.5699,11.5097,11.5565,135200.0
2005-08-17 10:00:00,17.25,17.27,17.2,17.22,84800.0,11.5431,11.5565,11.5097,11.523,84800.0
2005-08-17 10:10:00,17.24,17.27,17.21,17.27,70400.0,11.5364,11.5565,11.5163,11.5565,70400.0
2005-08-17 10:20:00,17.27,17.33,17.27,17.29,103600.0,11.5565,11.5966,11.5565,11.5699,103600.0
2005-08-17 10:30:00,17.29,17.3,17.22,17.28,103600.0,11.5699,11.5766,11.523,11.5632,103600.0
2005-08-17 10:40:00,17.28,17.34,17.27,17.32,69600.0,11.5632,11.6033,11.5565,11.59,69600.0
2005-08-17 10:50:00,17.32,17.33,17.3,17.3,44400.0,11.59,11.5966,11.5766,11.5766,44400.0
2005-08-17 11:00:00,17.3,17.35,17.3,17.31,77600.0,11.5766,11.61,11.5766,11.5833,77600.0
2005-08-17 11:10:00,17.3,17.35,17.3,17.32,64000.0,11.5766,11.61,11.5766,11.59,64000.0
2005-08-17 11:20:00,17.32,17.34,17.32,17.33,43600.0,11.59,11.6033,11.59,11.5966,43600.0
2005-08-17 11:30:00,17.34,17.34,17.31,17.31,46000.0,11.6033,11.6033,11.5833,11.5833,46000.0
2005-08-17 11:40:00,17.3,17.31,17.29,17.31,35200.0,11.5766,11.5833,11.5699,11.5833,35200.0
2005-08-17 11:50:00,17.31,17.34,17.31,17.34,48800.0,11.5833,11.6033,11.5833,11.6033,48800.0
2005-08-17 12:00:00,17.34,17.34,17.31,17.33,99200.0,11.6033,11.6033,11.5833,11.5966,99200.0
2005-08-17 12:10:00,17.33,17.34,17.32,17.34,43600.0,11.5966,11.6033,11.59,11.6033,43600.0
2005-08-17 12:20:00,17.34,17.34,17.33,17.33,44000.0,11.6033,11.6033,11.5966,11.5966,44000.0
2005-08-17 12:30:00,17.33,17.36,17.33,17.34,32800.0,11.5966,11.6167,11.5966,11.6033,32800.0
2005-08-17 12:40:00,17.34,17.35,17.32,17.33,40000.0,11.6033,11.61,11.59,11.5966,40000.0
2005-08-17 12:50:00,17.33,17.34,17.32,17.33,34800.0,11.5966,11.6033,11.59,11.5966,34800.0
2005-08-17 13:00:00,17.33,17.34,17.32,17.33,34800.0,11.5966,11.6033,11.59,11.5966,34800.0
2005-08-17 13:10:00,17.33,17.34,17.33,17.34,37200.0,11.5966,11.6033,11.5966,11.6033,37200.0
2005-08-17 13:20:00,17.34,17.36,17.33,17.36,47600.0,11.6033,11.6167,11.5966,11.6167,47600.0
2005-08-17 13:30:00,17.36,17.36,17.33,17.33,115600.0,11.6167,11.6167,11.5966,11.5966,115600.0
2005-08-17 13:40:00,17.33,17.33,17.32,17.32,45200.0,11.5966,11.5966,11.59,11.59,45200.0
2005-08-17 13:50:00,17.32,17.34,17.31,17.34,61600.0,11.59,11.6033,11.5833,11.6033,61600.0
2005-08-17 14:00:00,17.34,17.36,17.31,17.31,67200.0,11.6033,11.6167,11.5833,11.5833,67200.0
2005-08-17 14:10:00,17.31,17.33,17.29,17.33,150000.0,11.5833,11.5966,11.5699,11.5966,150000.0
2005-08-17 14:20:00,17.33,17.34,17.31,17.33,60800.0,11.5966,11.6033,11.5833,11.5966,60800.0
2005-08-17 14:30:00,17.33,17.33,17.31,17.32,42800.0,11.5966,11.5966,11.5833,11.59,42800.0
2005-08-17 14:40:00,17.32,17.33,17.28,17.32,160000.0,11.59,11.5966,11.5632,11.59,160000.0
2005-08-17 14:50:00,17.32,17.32,17.28,17.29,144400.0,11.59,11.59,11.5632,11.5699,144400.0
2005-08-17 15:00:00,17.29,17.32,17.28,17.32,128000.0,11.5699,11.59,11.5632,11.59,128000.0
2005-08-17 15:10:00,17.32,17.37,17.32,17.36,297200.0,11.59,11.6234,11.59,11.6167,297200.0
2005-08-17 15:20:00,17.36,17.36,17.32,17.33,308000.0,11.6167,11.6167,11.59,11.5966,308000.0
2005-08-17 15:30:00,17.33,17.34,17.32,17.33,377200.0,11.5966,11.6033,11.59,11.5966,377200.0
2005-08-17 15:40:00,17.33,17.34,17.33,17.34,148800.0,11.5966,11.6033,11.5966,11.6033,148800.0
2005-08-17 15:50:00,17.34,17.35,17.32,17.32,215200.0,11.6033,11.61,11.59,11.59,215200.0
2005-08-18 09:30:00,17.25,17.27,17.22,17.24,108800.0,11.5431,11.5565,11.523,11.5364,108800.0
2005-08-18 09:40:00,17.24,17.25,17.2,17.21,175600.0,11.5364,11.5431,11.5097,11.5163,175600.0
2005-08-18 09:50:00,17.2,17.22,17.19,17.2,58400.0,11.5097,11.523,11.503,11.5097,58400.0
2005-08-18 10:00:00,17.2,17.21,17.16,17.18,130400.0,11.5097,11.5163,11.4829,11.4963,130400.0
2005-08-18 10:10:00,17.19,17.22,17.17,17.22,86000.0,11.503,11.523,11.4896,11.523,86000.0
2005-08-18 10:20:00,17.21,17.24,17.21,17.23,55200.0,11.5163,11.5364,11.5163,11.5297,55200.0
2005-08-18 10:30:00,17.23,17.27,17.23,17.27,63200.0,11.5297,11.5565,11.5297,11.5565,63200.0
2005-08-18 10:40:00,17.26,17.27,17.25,17.25,25600.0,11.5498,11.5565,11.5431,11.5431,25600.0
2005-08-18 10:50:00,17.24,17.25,17.23,17.24,34800.0,11.5364,11.5431,11.5297,11.5364,34800.0
2005-08-18 11:00:00,17.24,17.24,17.21,17.21,40800.0,11.5364,11.5364,11.5163,11.5163,40800.0
2005-08-18 11:10:00,17.2,17.21,17.18,17.18,90000.0,11.5097,11.5163,11.4963,11.4963,90000.0
2005-08-18 11:20:00,17.18,17.18,17.15,17.15,78800.0,11.4963,11.4963,11.4762,11.4762,78800.0
2005-08-18 11:30:00,17.16,17.17,17.14,17.15,126400.0,11.4829,11.4896,11.4695,11.4762,126400.0
2005-08-18 11:40:00,17.15,17.17,17.15,17.16,82400.0,11.4762,11.4896,11.4762,11.4829,82400.0
2005-08-18 11:50:00,17.16,17.16,17.14,17.14,78000.0,11.4829,11.4829,11.4695,11.4695,78000.0
2005-08-18 12:00:00,17.14,17.17,17.14,17.17,118400.0,11.4695,11.4896,11.4695,11.4896,118400.0
2005-08-18 12:10:00,17.17,17.18,17.17,17.17,56000.0,11.4896,11.4963,11.4896,11.4896,56000.0
2005-08-18 12:20:00,17.18,17.18,17.17,17.18,75600.0,11.4963,11.4963,11.4896,11.4963,75600.0
2005-08-18 12:30:00,17.18,17.2,17.17,17.2,19600.0,11.4963,11.5097,11.4896,11.5097,19600.0
2005-08-18 12:40:00,17.2,17.2,17.16,17.17,20400.0,11.5097,11.5097,11.4829,11.4896,20400.0
2005-08-18 12:50:00,17.17,17.18,17.17,17.18,21600.0,11.4896,11.4963,11.4896,11.4963,21600.0
2005-08-18 13:00:00,17.18,17.18,17.17,17.17,29600.0,11.4963,11.4963,11.4896,11.4896,29600.0
2005-08-18 13:10:00,17.17,17.18,17.16,17.18,30800.0,11.4896,11.4963,11.4829,11.4963,30800.0
2005-08-18 13:20:00,17.17,17.23,17.17,17.23,38400.0,11.4896,11.5297,11.4896,11.5297,38400.0
2005-08-18 13:30:00,17.24,17.26,17.23,17.25,52000.0,11.5364,11.5498,11.5297,11.5431,52000.0
2005-08-18 13:40:00,17.25,17.25,17.22,17.23,24800.0,11.5431,11.5431,11.523,11.5297,24800.0
2005-08-18 13:50:00,17.23,17.23,17.2,17.2,30400.0,11.5297,11.5297,11.5097,11.5097,30400.0
2005-08-18 14:00:00,17.21,17.21,17.18,17.18,32800.0,11.5163,11.5163,11.4963,11.4963,32800.0
2005-08-18 14:10:00,17.18,17.18,17.17,17.17,50800.0,11.4963,11.4963,11.4896,11.4896,50800.0
2005-08-18 14:20:00,17.17,17.17,17.14,17.14,75200.0,11.4896,11.4896,11.4695,11.4695,75200.0
2005-08-18 14:30:00,17.14,17.2,17.13,17.19,62400.0,11.4695,11.5097,11.4628,11.503,62400.0
2005-08-18 14:40:00,17.19,17.19,17.17,17.17,58400.0,11.503,11.503,11.4896,11.4896,58400.0
2005-08-18 14:50:00,17.17,17.18,17.15,17.17,62800.0,11.4896,11.4963,11.4762,11.4896,62800.0
2005-08-18 15:00:00,17.17,17.17,17.15,17.15,169200.0,11.4896,11.4896,11.4762,11.4762,169200.0
2005-08-18 15:10:00,17.15,17.17,17.14,17.14,135600.0,11.4762,11.4896,11.4695,11.4695,135600.0
2005-08-18 15:20:00,17.14,17.14,17.12,17.13,159600.0,11.4695,11.4695,11.4561,11.4628,159600.0
2005-08-18 15:30:00,17.13,17.14,17.12,17.14,117600.0,11.4628,11.4695,11.4561,11.4695,117600.0
2005-08-18 15:40:00,17.14,17.18,17.13,17.18,89200.0,11.4695,11.4963,11.4628,11.4963,89200.0
2005-08-18 15:50:00,17.18,17.18,17.14,17.14,106800.0,11.4963,11.4963,11.4695,11.4695,106800.0
2005-08-19 09:30:00,17.24,17.24,17.2,17.21,236400.0,11.5364,11.5364,11.5097,11.5163,236400.0
2005-08-19 09:40:00,17.21,17.27,17.21,17.23,49600.0,11.5163,11.5565,11.5163,11.5297,49600.0
2005-08-19 09:50:00,17.23,17.24,17.22,17.24,20400.0,11.5297,11.5364,11.523,11.5364,20400.0
2005-08-19 10:00:00,17.24,17.25,17.22,17.23,102400.0,11.5364,11.5431,11.523,11.5297,102400.0
2005-08-19 10:10:00,17.23,17.24,17.19,17.19,69600.0,11.5297,11.5364,11.503,11.503,69600.0
2005-08-19 10:20:00,17.19,17.19,17.17,17.17,143200.0,11.503,11.503,11.4896,11.4896,143200.0
2005-08-19 10:30:00,17.17,17.18,17.17,17.18,17600.0,11.4896,11.4963,11.4896,11.4963,17600.0
2005-08-19 10:40:00,17.18,17.18,17.14,17.14,92400.0,11.4963,11.4963,11.4695,11.4695,92400.0
2005-08-19 10:50:00,17.14,17.14,17.11,17.13,114800.0,11.4695,11.4695,11.4494,11.4628,114800.0
2005-08-19 11:00:00,17.12,17.14,17.11,17.11,90400.0,11.4561,11.4695,11.4494,11.4494,90400.0
2005-08-19 11:10:00,17.11,17.13,17.11,17.13,30000.0,11.4494,11.4628,11.4494,11.4628,30000.0
2005-08-19 11:20:00,17.13,17.15,17.13,17.14,37200.0,11.4628,11.4762,11.4628,11.4695,37200.0
2005-08-19 11:30:00,17.14,17.15,17.12,17.14,51200.0,11.4695,11.4762,11.4561,11.4695,51200.0
2005-08-19 11:40:00,17.14,17.16,17.14,17.15,50400.0,11.4695,11.4829,11.4695,11.4762,50400.0
2005-08-19 11:50:00,17.15,17.15,17.13,17.14,23600.0,11.4762,11.4762,11.4628,11.4695,23600.0
2005-08-19 12:00:00,17.13,17.13,17.12,17.12,32400.0,11.4628,11.4628,11.4561,11.4561,32400.0
2005-08-19 12:10:00,17.12,17.13,17.12,17.12,32400.0,11.4561,11.4628,11.4561,11.4561,32400.0
2005-08-19 12:20:00,17.12,17.13,17.11,17.11,46000.0,11.4561,11.4628,11.4494,11.4494,46000.0
2005-08-19 12:30:00,17.11,17.12,17.1,17.12,46400.0,11.4494,11.4561,11.4427,11.4561,46400.0
2005-08-19 12:40:00,17.11,17.12,17.1,17.11,40800.0,11.4494,11.4561,11.4427,11.4494,40800.0
2005-08-19 12:50:00,17.11,17.11,17.09,17.11,56400.0,11.4494,11.4494,11.436,11.4494,56400.0
2005-08-19 13:00:00,17.1,17.1,17.1,17.1,24000.0,11.4427,11.4427,11.4427,11.4427,24000.0
2005-08-19 13:10:00,17.1,17.11,17.09,17.11,138400.0,11.4427,11.4494,11.436,11.4494,138400.0
2005-08-19 13:20:00,17.1,17.13,17.1,17.11,35200.0,11.4427,11.4628,11.4427,11.4494,35200.0
2005-08-19 13:30:00,17.11,17.12,17.11,17.11,21600.0,11.4494,11.4561,11.4494,11.4494,21600.0
2005-08-19 13:40:00,17.12,17.13,17.11,17.13,62800.0,11.4561,11.4628,11.4494,11.4628,62800.0
2005-08-19 13:50:00,17.13,17.14,17.13,17.14,36000.0,11.4628,11.4695,11.4628,11.4695,36000.0
2005-08-19 14:00:00,17.14,17.17,17.14,17.17,52800.0,11.4695,11.4896,11.4695,11.4896,52800.0
2005-08-19 14:10:00,17.16,17.18,17.16,17.18,66800.0,11.4829,11.4963,11.4829,11.4963,66800.0
2005-08-19 14:20:00,17.18,17.22,17.18,17.21,56400.0,11.4963,11.523,11.4963,11.5163,56400.0
2005-08-19 14:30:00,17.21,17.21,17.18,17.18,52400.0,11.5163,11.5163,11.4963,11.4963,52400.0
2005-08-19 14:40:00,17.18,17.18,17.17,17.18,36000.0,11.4963,11.4963,11.4896,11.4963,36000.0
2005-08-19 14:50:00,17.17,17.22,17.17,17.21,72400.0,11.4896,11.523,11.4896,11.5163,72400.0
2005-08-19 15:00:00,17.22,17.22,17.2,17.2,60400.0,11.523,11.523,11.5097,11.5097,60400.0
2005-08-19 15:10:00,17.2,17.24,17.2,17.23,73200.0,11.5097,11.5364,11.5097,11.5297,73200.0
2005-08-19 15:20:00,17.23,17.24,17.11,17.24,216400.0,11.5297,11.5364,11.4494,11.5364,216400.0
2005-08-19 15:30:00,17.24,17.25,17.24,17.25,90000.0,11.5364,11.5431,11.5364,11.5431,90000.0
2005-08-19 15:40:00,17.25,17.25,17.18,17.2,222400.0,11.5431,11.5431,11.4963,11.5097,222400.0
2005-08-19 15:50:00,17.2,17.22,17.2,17.21,141600.0,11.5097,11.523,11.5097,11.5163,141600.0
2005-08-22 09:30:00,17.29,17.3,17.26,17.29,101200.0,11.5699,11.5766,11.5498,11.5699,101200.0
2005-08-22 09:40:00,17.32,17.36,17.27,17.33,180800.0,11.59,11.6167,11.5565,11.5966,180800.0
2005-08-22 09:50:00,17.33,17.36,17.33,17.36,60800.0,11.5966,11.6167,11.5966,11.6167,60800.0
2005-08-22 10:00:00,17.36,17.38,17.36,17.38,151200.0,11.6167,11.6301,11.6167,11.6301,151200.0
2005-08-22 10:10:00,17.38,17.43,17.38,17.43,86400.0,11.6301,11.6636,11.6301,11.6636,86400.0
2005-08-22 10:20:00,17.42,17.43,17.41,17.43,72800.0,11.6569,11.6636,11.6502,11.6636,72800.0
2005-08-22 10:30:00,17.43,17.44,17.38,17.38,76800.0,11.6636,11.6703,11.6301,11.6301,76800.0
2005-08-22 10:40:00,17.38,17.39,17.36,17.38,79200.0,11.6301,11.6368,11.6167,11.6301,79200.0
2005-08-22 10:50:00,17.38,17.39,17.38,17.39,33600.0,11.6301,11.6368,11.6301,11.6368,33600.0
2005-08-22 11:00:00,17.39,17.4,17.36,17.36,40800.0,11.6368,11.6435,11.6167,11.6167,40800.0
2005-08-22 11:10:00,17.36,17.36,17.35,17.36,28400.0,11.6167,11.6167,11.61,11.6167,28400.0
2005-08-22 11:20:00,17.36,17.37,17.36,17.36,38400.0,11.6167,11.6234,11.6167,11.6167,38400.0
2005-08-22 11:30:00,17.36,17.38,17.36,17.38,38800.0,11.6167,11.6301,11.6167,11.6301,38800.0
2005-08-22 11:40:00,17.38,17.39,17.38,17.39,42400.0,11.6301,11.6368,11.6301,11.6368,42400.0
2005-08-22 11:50:00,17.39,17.4,17.38,17.4,82800.0,11.6368,11.6435,11.6301,11.6435,82800.0
2005-08-22 12:00:00,17.39,17.39,17.34,17.38,76400.0,11.6368,11.6368,11.6033,11.6301,76400.0
2005-08-22 12:10:00,17.38,17.39,17.35,17.35,38000.0,11.6301,11.6368,11.61,11.61,38000.0
2005-08-22 12:20:00,17.35,17.35,17.31,17.32,26400.0,11.61,11.61,11.5833,11.59,26400.0
2005-08-22 12:30:00,17.32,17.32,17.26,17.29,68400.0,11.59,11.59,11.5498,11.5699,68400.0
2005-08-22 12:40:00,17.29,17.3,17.25,17.26,76000.0,11.5699,11.5766,11.5431,11.5498,76000.0
2005-08-22 12:50:00,17.26,17.26,17.25,17.26,28000.0,11.5498,11.5498,11.5431,11.5498,28000.0
2005-08-22 13:00:00,17.26,17.26,17.25,17.26,26800.0,11.5498,11.5498,11.5431,11.5498,26800.0
2005-08-22 13:10:00,17.26,17.28,17.23,17.25,80000.0,11.5498,11.5632,11.5297,11.5431,80000.0
2005-08-22 13:20:00,17.25,17.29,17.25,17.29,27200.0,11.5431,11.5699,11.5431,11.5699,27200.0
2005-08-22 13:30:00,17.29,17.3,17.29,17.29,31600.0,11.5699,11.5766,11.5699,11.5699,31600.0
2005-08-22 13:40:00,17.3,17.32,17.3,17.32,16400.0,11.5766,11.59,11.5766,11.59,16400.0
2005-08-22 13:50:00,17.32,17.36,17.32,17.34,39600.0,11.59,11.6167,11.59,11.6033,39600.0
2005-08-22 14:00:00,17.35,17.35,17.29,17.29,70800.0,11.61,11.61,11.5699,11.5699,70800.0
2005-08-22 14:10:00,17.3,17.33,17.29,17.32,23200.0,11.5766,11.5966,11.5699,11.59,23200.0
2005-08-22 14:20:00,17.33,17.33,17.31,17.32,34800.0,11.5966,11.5966,11.5833,11.59,34800.0
2005-08-22 14:30:00,17.32,17.36,17.31,17.33,36000.0,11.59,11.6167,11.5833,11.5966,36000.0
2005-08-22 14:40:00,17.33,17.35,17.33,17.34,36800.0,11.5966,11.61,11.5966,11.6033,36800.0
2005-08-22 14:50:00,17.34,17.35,17.32,17.33,60000.0,11.6033,11.61,11.59,11.5966,60000.0
2005-08-22 15:00:00,17.33,17.33,17.3,17.32,52800.0,11.5966,11.5966,11.5766,11.59,52800.0
2005-08-22 15:10:00,17.32,17.33,17.32,17.33,29200.0,11.59,11.5966,11.59,11.5966,29200.0
2005-08-22 15:20:00,17.33,17.34,17.31,17.32,84400.0,11.5966,11.6033,11.5833,11.59,84400.0
2005-08-22 15:30:00,17.32,17.33,17.31,17.33,92000.0,11.59,11.5966,11.5833,11.5966,92000.0
2005-08-22 15:40:00,17.33,17.36,17.32,17.35,64800.0,11.5966,11.6167,11.59,11.61,64800.0
2005-08-22 15:50:00,17.35,17.35,17.33,17.33,95600.0,11.61,11.61,11.5966,11.5966,95600.0
2005-08-23 09:30:00,17.31,17.32,17.28,17.29,81600.0,11.5833,11.59,11.5632,11.5699,81600.0
2005-08-23 09:40:00,17.29,17.32,17.27,17.32,76400.0,11.5699,11.59,11.5565,11.59,76400.0
2005-08-23 09:50:00,17.32,17.33,17.25,17.25,59200.0,11.59,11.5966,11.5431,11.5431,59200.0
2005-08-23 10:00:00,17.25,17.25,17.22,17.23,78000.0,11.5431,11.5431,11.523,11.5297,78000.0
2005-08-23 10:10:00,17.23,17.23,17.19,17.23,37200.0,11.5297,11.5297,11.503,11.5297,37200.0
2005-08-23 10:20:00,17.23,17.27,17.22,17.26,60400.0,11.5297,11.5565,11.523,11.5498,60400.0
2005-08-23 10:30:00,17.26,17.3,17.25,17.28,96800.0,11.5498,11.5766,11.5431,11.5632,96800.0
2005-08-23 10:40:00,17.28,17.3,17.25,17.3,94400.0,11.5632,11.5766,11.5431,11.5766,94400.0
2005-08-23 10:50:00,17.3,17.3,17.27,17.28,32400.0,11.5766,11.5766,11.5565,11.5632,32400.0
2005-08-23 11:00:00,17.27,17.27,17.22,17.22,81600.0,11.5565,11.5565,11.523,11.523,81600.0
2005-08-23 11:10:00,17.22,17.24,17.22,17.24,116800.0,11.523,11.5364,11.523,11.5364,116800.0
2005-08-23 11:20:00,17.24,17.28,17.24,17.27,86000.0,11.5364,11.5632,11.5364,11.5565,86000.0
2005-08-23 11:30:00,17.27,17.27,17.25,17.25,36800.0,11.5565,11.5565,11.5431,11.5431,36800.0
2005-08-23 11:40:00,17.25,17.25,17.2,17.2,51200.0,11.5431,11.5431,11.5097,11.5097,51200.0
2005-08-23 11:50:00,17.2,17.2,17.17,17.17,40400.0,11.5097,11.5097,11.4896,11.4896,40400.0
2005-08-23 12:00:00,17.17,17.17,17.14,17.14,74800.0,11.4896,11.4896,11.4695,11.4695,74800.0
2005-08-23 12:10:00,17.14,17.15,17.14,17.15,68800.0,11.4695,11.4762,11.4695,11.4762,68800.0
2005-08-23 12:20:00,17.14,17.14,17.13,17.13,58800.0,11.4695,11.4695,11.4628,11.4628,58800.0
2005-08-23 12:30:00,17.12,17.14,17.12,17.13,52400.0,11.4561,11.4695,11.4561,11.4628,52400.0
2005-08-23 12:40:00,17.14,17.16,17.13,17.16,98400.0,11.4695,11.4829,11.4628,11.4829,98400.0
2005-08-23 12:50:00,17.16,17.16,17.15,17.15,68800.0,11.4829,11.4829,11.4762,11.4762,68800.0
2005-08-23 13:00:00,17.15,17.17,17.15,17.17,67200.0,11.4762,11.4896,11.4762,11.4896,67200.0
2005-08-23 13:10:00,17.18,17.18,17.17,17.17,20000.0,11.4963,11.4963,11.4896,11.4896,20000.0
2005-08-23 13:20:00,17.17,17.17,17.17,17.17,38400.0,11.4896,11.4896,11.4896,11.4896,38400.0
2005-08-23 13:30:00,17.17,17.18,17.17,17.18,40000.0,11.4896,11.4963,11.4896,11.4963,40000.0
2005-08-23 13:40:00,17.18,17.21,17.18,17.21,63600.0,11.4963,11.5163,11.4963,11.5163,63600.0
2005-08-23 13:50:00,17.21,17.22,17.21,17.22,53600.0,11.5163,11.523,11.5163,11.523,53600.0
2005-08-23 14:00:00,17.22,17.22,17.2,17.22,25600.0,11.523,11.523,11.5097,11.523,25600.0
2005-08-23 14:10:00,17.21,17.23,17.2,17.22,40800.0,11.5163,11.5297,11.5097,11.523,40800.0
2005-08-23 14:20:00,17.22,17.24,17.21,17.22,73200.0,11.523,11.5364,11.5163,11.523,73200.0
2005-08-23 14:30:00,17.22,17.24,17.21,17.24,47200.0,11.523,11.5364,11.5163,11.5364,47200.0
2005-08-23 14:40:00,17.23,17.24,17.22,17.22,50400.0,11.5297,11.5364,11.523,11.523,50400.0
2005-08-23 14:50:00,17.23,17.23,17.21,17.23,308800.0,11.5297,11.5297,11.5163,11.5297,308800.0
2005-08-23 15:00:00,17.22,17.24,17.21,17.21,226400.0,11.523,11.5364,11.5163,11.5163,226400.0
2005-08-23 15:10:00,17.21,17.21,17.17,17.17,50000.0,11.5163,11.5163,11.4896,11.4896,50000.0
2005-08-23 15:20:00,17.17,17.17,17.16,17.17,43600.0,11.4896,11.4896,11.4829,11.4896,43600.0
2005-08-23 15:30:00,17.16,17.17,17.14,17.14,106400.0,11.4829,11.4896,11.4695,11.4695,106400.0
2005-08-23 15:40:00,17.14,17.14,17.12,17.12,99600.0,11.4695,11.4695,11.4561,11.4561,99600.0
2005-08-23 15:50:00,17.12,17.12,17.11,17.11,122800.0,11.4561,11.4561,11.4494,11.4494,122800.0
2005-08-24 09:30:00,17.07,17.08,17.03,17.04,116800.0,11.4227,11.4294,11.3959,11.4026,116800.0
2005-08-24 09:40:00,17.05,17.06,16.98,17.01,120800.0,11.4093,11.416,11.3624,11.3825,120800.0
2005-08-24 09:50:00,17.03,17.06,17.03,17.05,76800.0,11.3959,11.416,11.3959,11.4093,76800.0
2005-08-24 10:00:00,17.05,17.07,17.03,17.04,137200.0,11.4093,11.4227,11.3959,11.4026,137200.0
2005-08-24 10:10:00,17.04,17.07,17.03,17.06,84000.0,11.4026,11.4227,11.3959,11.416,84000.0
2005-08-24 10:20:00,17.07,17.12,17.06,17.12,71200.0,11.4227,11.4561,11.416,11.4561,71200.0
2005-08-24 10:30:00,17.13,17.23,17.12,17.21,112000.0,11.4628,11.5297,11.4561,11.5163,112000.0
2005-08-24 10:40:00,17.22,17.27,17.19,17.26,66000.0,11.523,11.5565,11.503,11.5498,66000.0
2005-08-24 10:50:00,17.26,17.28,17.24,17.24,97200.0,11.5498,11.5632,11.5364,11.5364,97200.0
2005-08-24 11:00:00,17.23,17.23,17.16,17.16,44400.0,11.5297,11.5297,11.4829,11.4829,44400.0
2005-08-24 11:10:00,17.17,17.18,17.16,17.17,45200.0,11.4896,11.4963,11.4829,11.4896,45200.0
2005-08-24 11:20:00,17.17,17.17,17.14,17.14,32400.0,11.4896,11.4896,11.4695,11.4695,32400.0
2005-08-24 11:30:00,17.15,17.16,17.15,17.16,28400.0,11.4762,11.4829,11.4762,11.4829,28400.0
2005-08-24 11:40:00,17.16,17.18,17.13,17.15,47200.0,11.4829,11.4963,11.4628,11.4762,47200.0
2005-08-24 11:50:00,17.14,17.2,17.14,17.17,34000.0,11.4695,11.5097,11.4695,11.4896,34000.0
2005-08-24 12:00:00,17.16,17.17,17.14,17.16,16800.0,11.4829,11.4896,11.4695,11.4829,16800.0
2005-08-24 12:10:00,17.16,17.18,17.15,17.17,25200.0,11.4829,11.4963,11.4762,11.4896,25200.0
2005-08-24 12:20:00,17.18,17.21,17.17,17.2,45600.0,11.4963,11.5163,11.4896,11.5097,45600.0
2005-08-24 12:30:00,17.21,17.24,17.2,17.22,130800.0,11.5163,11.5364,11.5097,11.523,130800.0
2005-08-24 12:40:00,17.21,17.23,17.21,17.23,16400.0,11.5163,11.5297,11.5163,11.5297,16400.0
2005-08-24 12:50:00,17.23,17.25,17.22,17.25,27200.0,11.5297,11.5431,11.523,11.5431,27200.0
2005-08-24 13:00:00,17.24,17.24,17.21,17.21,31600.0,11.5364,11.5364,11.5163,11.5163,31600.0
2005-08-24 13:10:00,17.22,17.22,17.17,17.17,55200.0,11.523,11.523,11.4896,11.4896,55200.0
2005-08-24 13:20:00,17.18,17.21,17.18,17.2,36400.0,11.4963,11.5163,11.4963,11.5097,36400.0
2005-08-24 13:30:00,17.2,17.22,17.2,17.22,28800.0,11.5097,11.523,11.5097,11.523,28800.0
2005-08-24 13:40:00,17.21,17.22,17.19,17.19,23600.0,11.5163,11.523,11.503,11.503,23600.0
2005-08-24 13:50:00,17.2,17.21,17.16,17.2,29200.0,11.5097,11.5163,11.4829,11.5097,29200.0
2005-08-24 14:00:00,17.19,17.2,17.17,17.2,22000.0,11.503,11.5097,11.4896,11.5097,22000.0
2005-08-24 14:10:00,17.19,17.2,17.19,17.19,25200.0,11.503,11.5097,11.503,11.503,25200.0
2005-08-24 14:20:00,17.18,17.18,17.15,17.18,35600.0,11.4963,11.4963,11.4762,11.4963,35600.0
2005-08-24 14:30:00,17.18,17.2,17.16,17.17,52800.0,11.4963,11.5097,11.4829,11.4896,52800.0
2005-08-24 14:40:00,17.16,17.16,17.12,17.13,47200.0,11.4829,11.4829,11.4561,11.4628,47200.0
2005-08-24 14:50:00,17.13,17.13,17.09,17.1,48800.0,11.4628,11.4628,11.436,11.4427,48800.0
2005-08-24 15:00:00,17.1,17.11,17.07,17.07,68000.0,11.4427,11.4494,11.4227,11.4227,68000.0
2005-08-24 15:10:00,17.08,17.08,17.03,17.07,130000.0,11.4294,11.4294,11.3959,11.4227,130000.0
2005-08-24 15:20:00,17.07,17.08,17.06,17.08,82000.0,11.4227,11.4294,11.416,11.4294,82000.0
2005-08-24 15:30:00,17.08,17.08,17.04,17.05,249600.0,11.4294,11.4294,11.4026,11.4093,249600.0
2005-08-24 15:40:00,17.05,17.05,17.03,17.03,231600.0,11.4093,11.4093,11.3959,11.3959,231600.0
2005-08-24 15:50:00,17.03,17.1,17.03,17.1,570400.0,11.3959,11.4427,11.3959,11.4427,570400.0
2005-08-25 09:30:00,17.09,17.1,17.04,17.08,185200.0,11.436,11.4427,11.4026,11.4294,185200.0
2005-08-25 09:40:00,17.07,17.1,17.03,17.03,114000.0,11.4227,11.4427,11.3959,11.3959,114000.0
2005-08-25 09:50:00,17.03,17.04,16.89,16.9,193600.0,11.3959,11.4026,11.3022,11.3089,193600.0
2005-08-25 10:00:00,16.9,16.98,16.9,16.98,248000.0,11.3089,11.3624,11.3089,11.3624,248000.0
2005-08-25 10:10:00,16.98,17.04,16.98,17.03,71200.0,11.3624,11.4026,11.3624,11.3959,71200.0
2005-08-25 10:20:00,17.04,17.07,17.03,17.07,82800.0,11.4026,11.4227,11.3959,11.4227,82800.0
2005-08-25 10:30:00,17.07,17.12,17.07,17.11,78800.0,11.4227,11.4561,11.4227,11.4494,78800.0
2005-08-25 10:40:00,17.11,17.12,17.07,17.08,92000.0,11.4494,11.4561,11.4227,11.4294,92000.0
2005-08-25 10:50:00,17.08,17.11,17.08,17.1,130000.0,11.4294,11.4494,11.4294,11.4427,130000.0
2005-08-25 11:00:00,17.11,17.14,17.1,17.1,101200.0,11.4494,11.4695,11.4427,11.4427,101200.0
2005-08-25 11:10:00,17.11,17.16,17.11,17.15,86800.0,11.4494,11.4829,11.4494,11.4762,86800.0
2005-08-25 11:20:00,17.15,17.16,17.14,17.14,46400.0,11.4762,11.4829,11.4695,11.4695,46400.0
2005-08-25 11:30:00,17.15,17.15,17.09,17.09,104000.0,11.4762,11.4762,11.436,11.436,104000.0
2005-08-25 11:40:00,17.09,17.1,17.07,17.08,120000.0,11.436,11.4427,11.4227,11.4294,120000.0
2005-08-25 11:50:00,17.08,17.11,17.08,17.11,41200.0,11.4294,11.4494,11.4294,11.4494,41200.0
2005-08-25 12:00:00,17.11,17.11,17.08,17.08,56800.0,11.4494,11.4494,11.4294,11.4294,56800.0
2005-08-25 12:10:00,17.09,17.1,17.08,17.08,44000.0,11.436,11.4427,11.4294,11.4294,44000.0
2005-08-25 12:20:00,17.09,17.1,17.07,17.1,50800.0,11.436,11.4427,11.4227,11.4427,50800.0
2005-08-25 12:30:00,17.09,17.1,17.08,17.09,56000.0,11.436,11.4427,11.4294,11.436,56000.0
2005-08-25 12:40:00,17.09,17.11,17.09,17.11,44400.0,11.436,11.4494,11.436,11.4494,44400.0
2005-08-25 12:50:00,17.11,17.16,17.11,17.15,46400.0,11.4494,11.4829,11.4494,11.4762,46400.0
2005-08-25 13:00:00,17.15,17.16,17.15,17.16,69200.0,11.4762,11.4829,11.4762,11.4829,69200.0
2005-08-25 13:10:00,17.16,17.16,17.15,17.15,89200.0,11.4829,11.4829,11.4762,11.4762,89200.0
2005-08-25 13:20:00,17.14,17.16,17.14,17.16,103600.0,11.4695,11.4829,11.4695,11.4829,103600.0
2005-08-25 13:30:00,17.16,17.19,17.15,17.16,135600.0,11.4829,11.503,11.4762,11.4829,135600.0
2005-08-25 13:40:00,17.16,17.18,17.16,17.17,43200.0,11.4829,11.4963,11.4829,11.4896,43200.0
2005-08-25 13:50:00,17.17,17.18,17.17,17.18,39200.0,11.4896,11.4963,11.4896,11.4963,39200.0
2005-08-25 14:00:00,17.18,17.18,17.17,17.18,47200.0,11.4963,11.4963,11.4896,11.4963,47200.0
2005-08-25 14:10:00,17.18,17.18,17.17,17.18,50000.0,11.4963,11.4963,11.4896,11.4963,50000.0
2005-08-25 14:20:00,17.18,17.2,17.18,17.2,70400.0,11.4963,11.5097,11.4963,11.5097,70400.0
2005-08-25 14:30:00,17.2,17.21,17.2,17.21,65600.0,11.5097,11.5163,11.5097,11.5163,65600.0
2005-08-25 14:40:00,17.21,17.26,17.21,17.24,136800.0,11.5163,11.5498,11.5163,11.5364,136800.0
2005-08-25 14:50:00,17.24,17.3,17.24,17.3,133200.0,11.5364,11.5766,11.5364,11.5766,133200.0
2005-08-25 15:00:00,17.3,17.31,17.29,17.3,199200.0,11.5766,11.5833,11.5699,11.5766,199200.0
2005-08-25 15:10:00,17.3,17.33,17.3,17.33,213600.0,11.5766,11.5966,11.5766,11.5966,213600.0
2005-08-25 15:20:00,17.33,17.34,17.3,17.3,172000.0,11.5966,11.6033,11.5766,11.5766,172000.0
2005-08-25 15:30:00,17.3,17.3,17.27,17.27,230400.0,11.5766,11.5766,11.5565,11.5565,230400.0
2005-08-25 15:40:00,17.28,17.29,17.27,17.29,140000.0,11.5632,11.5699,11.5565,11.5699,140000.0
2005-08-25 15:50:00,17.29,17.29,17.26,17.27,220400.0,11.5699,11.5699,11.5498,11.5565,220400.0
2005-08-26 09:30:00,17.23,17.25,17.21,17.21,73600.0,11.5297,11.5431,11.5163,11.5163,73600.0
2005-08-26 09:40:00,17.21,17.21,17.17,17.17,92000.0,11.5163,11.5163,11.4896,11.4896,92000.0
2005-08-26 09:50:00,17.18,17.24,17.17,17.2,142800.0,11.4963,11.5364,11.4896,11.5097,142800.0
2005-08-26 10:00:00,17.22,17.25,17.18,17.24,130800.0,11.523,11.5431,11.4963,11.5364,130800.0
2005-08-26 10:10:00,17.24,17.25,17.2,17.22,92400.0,11.5364,11.5431,11.5097,11.523,92400.0
2005-08-26 10:20:00,17.22,17.27,17.22,17.27,72400.0,11.523,11.5565,11.523,11.5565,72400.0
2005-08-26 10:30:00,17.27,17.31,17.27,17.31,78000.0,11.5565,11.5833,11.5565,11.5833,78000.0
2005-08-26 10:40:00,17.31,17.31,17.26,17.26,75600.0,11.5833,11.5833,11.5498,11.5498,75600.0
2005-08-26 10:50:00,17.26,17.29,17.25,17.29,56000.0,11.5498,11.5699,11.5431,11.5699,56000.0
2005-08-26 11:00:00,17.29,17.29,17.27,17.28,58800.0,11.5699,11.5699,11.5565,11.5632,58800.0
2005-08-26 11:10:00,17.29,17.29,17.26,17.28,74800.0,11.5699,11.5699,11.5498,11.5632,74800.0
2005-08-26 11:20:00,17.28,17.28,17.25,17.25,43600.0,11.5632,11.5632,11.5431,11.5431,43600.0
2005-08-26 11:30:00,17.25,17.27,17.25,17.25,57600.0,11.5431,11.5565,11.5431,11.5431,57600.0
2005-08-26 11:40:00,17.25,17.25,17.24,17.24,90400.0,11.5431,11.5431,11.5364,11.5364,90400.0
2005-08-26 11:50:00,17.24,17.25,17.24,17.25,36000.0,11.5364,11.5431,11.5364,11.5431,36000.0
2005-08-26 12:00:00,17.25,17.28,17.25,17.27,61200.0,11.5431,11.5632,11.5431,11.5565,61200.0
2005-08-26 12:10:00,17.27,17.28,17.27,17.27,100000.0,11.5565,11.5632,11.5565,11.5565,100000.0
2005-08-26 12:20:00,17.28,17.28,17.27,17.27,93600.0,11.5632,11.5632,11.5565,11.5565,93600.0
2005-08-26 12:30:00,17.27,17.29,17.27,17.28,81200.0,11.5565,11.5699,11.5565,11.5632,81200.0
2005-08-26 12:40:00,17.28,17.28,17.25,17.25,49200.0,11.5632,11.5632,11.5431,11.5431,49200.0
2005-08-26 12:50:00,17.25,17.26,17.23,17.26,86800.0,11.5431,11.5498,11.5297,11.5498,86800.0
2005-08-26 13:00:00,17.26,17.27,17.24,17.25,56400.0,11.5498,11.5565,11.5364,11.5431,56400.0
2005-08-26 13:10:00,17.25,17.26,17.22,17.25,83600.0,11.5431,11.5498,11.523,11.5431,83600.0
2005-08-26 13:20:00,17.25,17.25,17.23,17.25,68400.0,11.5431,11.5431,11.5297,11.5431,68400.0
2005-08-26 13:30:00,17.25,17.26,17.25,17.25,85600.0,11.5431,11.5498,11.5431,11.5431,85600.0
2005-08-26 13:40:00,17.25,17.26,17.25,17.25,24400.0,11.5431,11.5498,11.5431,11.5431,24400.0
2005-08-26 13:50:00,17.25,17.28,17.25,17.26,39200.0,11.5431,11.5632,11.5431,11.5498,39200.0
2005-08-26 14:00:00,17.25,17.25,17.23,17.25,48000.0,11.5431,11.5431,11.5297,11.5431,48000.0
2005-08-26 14:10:00,17.25,17.26,17.22,17.25,40800.0,11.5431,11.5498,11.523,11.5431,40800.0
2005-08-26 14:20:00,17.25,17.35,17.25,17.35,146800.0,11.5431,11.61,11.5431,11.61,146800.0
2005-08-26 14:30:00,17.35,17.37,17.35,17.36,144800.0,11.61,11.6234,11.61,11.6167,144800.0
2005-08-26 14:40:00,17.36,17.39,17.36,17.39,103600.0,11.6167,11.6368,11.6167,11.6368,103600.0
2005-08-26 14:50:00,17.39,17.39,17.36,17.36,102800.0,11.6368,11.6368,11.6167,11.6167,102800.0
2005-08-26 15:00:00,17.36,17.4,17.36,17.39,110400.0,11.6167,11.6435,11.6167,11.6368,110400.0
2005-08-26 15:10:00,17.39,17.39,17.36,17.38,148800.0,11.6368,11.6368,11.6167,11.6301,148800.0
2005-08-26 15:20:00,17.38,17.38,17.36,17.36,125600.0,11.6301,11.6301,11.6167,11.6167,125600.0
2005-08-26 15:30:00,17.36,17.36,17.35,17.35,64800.0,11.6167,11.6167,11.61,11.61,64800.0
2005-08-26 15:40:00,17.35,17.36,17.32,17.34,123600.0,11.61,11.6167,11.59,11.6033,123600.0
2005-08-26 15:50:00,17.34,17.34,17.31,17.31,98000.0,11.6033,11.6033,11.5833,11.5833,98000.0
2005-08-29 09:30:00,17.15,17.2,17.11,17.13,171600.0,11.4762,11.5097,11.4494,11.4628,171600.0
2005-08-29 09:40:00,17.13,17.18,17.1,17.18,480000.0,11.4628,11.4963,11.4427,11.4963,480000.0
2005-08-29 09:50:00,17.18,17.2,17.18,17.2,100000.0,11.4963,11.5097,11.4963,11.5097,100000.0
2005-08-29 10:00:00,17.2,17.21,17.18,17.19,83600.0,11.5097,11.5163,11.4963,11.503,83600.0
2005-08-29 10:10:00,17.2,17.28,17.19,17.27,101200.0,11.5097,11.5632,11.503,11.5565,101200.0
2005-08-29 10:20:00,17.27,17.27,17.23,17.23,102000.0,11.5565,11.5565,11.5297,11.5297,102000.0
2005-08-29 10:30:00,17.22,17.23,17.2,17.22,115200.0,11.523,11.5297,11.5097,11.523,115200.0
2005-08-29 10:40:00,17.21,17.23,17.2,17.23,48000.0,11.5163,11.5297,11.5097,11.5297,48000.0
2005-08-29 10:50:00,17.22,17.23,17.21,17.22,44000.0,11.523,11.5297,11.5163,11.523,44000.0
2005-08-29 11:00:00,17.22,17.26,17.22,17.25,132800.0,11.523,11.5498,11.523,11.5431,132800.0
2005-08-29 11:10:00,17.26,17.27,17.25,17.27,34800.0,11.5498,11.5565,11.5431,11.5565,34800.0
2005-08-29 11:20:00,17.27,17.28,17.25,17.26,63200.0,11.5565,11.5632,11.5431,11.5498,63200.0
2005-08-29 11:30:00,17.26,17.31,17.26,17.31,65200.0,11.5498,11.5833,11.5498,11.5833,65200.0
2005-08-29 11:40:00,17.31,17.33,17.29,17.3,52000.0,11.5833,11.5966,11.5699,11.5766,52000.0
2005-08-29 11:50:00,17.3,17.32,17.25,17.25,55600.0,11.5766,11.59,11.5431,11.5431,55600.0
2005-08-29 12:00:00,17.25,17.25,17.2,17.21,37200.0,11.5431,11.5431,11.5097,11.5163,37200.0
2005-08-29 12:10:00,17.2,17.25,17.18,17.22,53600.0,11.5097,11.5431,11.4963,11.523,53600.0
2005-08-29 12:20:00,17.23,17.24,17.22,17.23,25200.0,11.5297,11.5364,11.523,11.5297,25200.0
2005-08-29 12:30:00,17.22,17.22,17.2,17.2,30400.0,11.523,11.523,11.5097,11.5097,30400.0
2005-08-29 12:40:00,17.21,17.21,17.19,17.2,36800.0,11.5163,11.5163,11.503,11.5097,36800.0
2005-08-29 12:50:00,17.2,17.24,17.19,17.24,42800.0,11.5097,11.5364,11.503,11.5364,42800.0
2005-08-29 13:00:00,17.24,17.3,17.24,17.3,91200.0,11.5364,11.5766,11.5364,11.5766,91200.0
2005-08-29 13:10:00,17.31,17.34,17.3,17.33,82800.0,11.5833,11.6033,11.5766,11.5966,82800.0
2005-08-29 13:20:00,17.32,17.33,17.3,17.3,85200.0,11.59,11.5966,11.5766,11.5766,85200.0
2005-08-29 13:30:00,17.3,17.31,17.29,17.31,44400.0,11.5766,11.5833,11.5699,11.5833,44400.0
2005-08-29 13:40:00,17.31,17.37,17.31,17.37,87200.0,11.5833,11.6234,11.5833,11.6234,87200.0
2005-08-29 13:50:00,17.36,17.37,17.33,17.34,190400.0,11.6167,11.6234,11.5966,11.6033,190400.0
2005-08-29 14:00:00,17.34,17.34,17.33,17.33,64400.0,11.6033,11.6033,11.5966,11.5966,64400.0
2005-08-29 14:10:00,17.33,17.33,17.28,17.28,144800.0,11.5966,11.5966,11.5632,11.5632,144800.0
2005-08-29 14:20:00,17.28,17.3,17.27,17.3,40800.0,11.5632,11.5766,11.5565,11.5766,40800.0
2005-08-29 14:30:00,17.3,17.3,17.26,17.27,64000.0,11.5766,11.5766,11.5498,11.5565,64000.0
2005-08-29 14:40:00,17.28,17.3,17.27,17.28,61200.0,11.5632,11.5766,11.5565,11.5632,61200.0
2005-08-29 14:50:00,17.28,17.29,17.27,17.28,41600.0,11.5632,11.5699,11.5565,11.5632,41600.0
2005-08-29 15:00:00,17.28,17.31,17.27,17.31,79600.0,11.5632,11.5833,11.5565,11.5833,79600.0
2005-08-29 15:10:00,17.3,17.3,17.28,17.29,60800.0,11.5766,11.5766,11.5632,11.5699,60800.0
2005-08-29 15:20:00,17.29,17.3,17.28,17.3,49200.0,11.5699,11.5766,11.5632,11.5766,49200.0
2005-08-29 15:30:00,17.3,17.32,17.29,17.31,74000.0,11.5766,11.59,11.5699,11.5833,74000.0
2005-08-29 15:40:00,17.31,17.31,17.29,17.29,164000.0,11.5833,11.5833,11.5699,11.5699,164000.0
2005-08-29 15:50:00,17.29,17.3,17.28,17.3,152400.0,11.5699,11.5766,11.5632,11.5766,152400.0
2005-08-30 09:30:00,17.21,17.25,17.18,17.25,104800.0,11.5163,11.5431,11.4963,11.5431,104800.0
2005-08-30 09:40:00,17.25,17.26,17.16,17.18,149600.0,11.5431,11.5498,11.4829,11.4963,149600.0
2005-08-30 09:50:00,17.18,17.19,17.15,17.16,75200.0,11.4963,11.503,11.4762,11.4829,75200.0
2005-08-30 10:00:00,17.15,17.18,17.11,17.13,113200.0,11.4762,11.4963,11.4494,11.4628,113200.0
2005-08-30 10:10:00,17.11,17.13,17.08,17.08,120800.0,11.4494,11.4628,11.4294,11.4294,120800.0
2005-08-30 10:20:00,17.08,17.11,17.06,17.06,70800.0,11.4294,11.4494,11.416,11.416,70800.0
2005-08-30 10:30:00,17.07,17.07,17.03,17.03,78800.0,11.4227,11.4227,11.3959,11.3959,78800.0
2005-08-30 10:40:00,17.03,17.04,17.01,17.04,194000.0,11.3959,11.4026,11.3825,11.4026,194000.0
2005-08-30 10:50:00,17.04,17.06,17.03,17.06,55600.0,11.4026,11.416,11.3959,11.416,55600.0
2005-08-30 11:00:00,17.06,17.06,17.02,17.02,72000.0,11.416,11.416,11.3892,11.3892,72000.0
2005-08-30 11:10:00,17.02,17.02,16.97,16.98,89200.0,11.3892,11.3892,11.3557,11.3624,89200.0
2005-08-30 11:20:00,16.98,16.99,16.94,16.98,178400.0,11.3624,11.3691,11.3357,11.3624,178400.0
2005-08-30 11:30:00,16.99,17.02,16.99,17.02,198400.0,11.3691,11.3892,11.3691,11.3892,198400.0
2005-08-30 11:40:00,17.02,17.02,17.0,17.0,191200.0,11.3892,11.3892,11.3758,11.3758,191200.0
2005-08-30 11:50:00,17.01,17.01,16.98,17.0,53600.0,11.3825,11.3825,11.3624,11.3758,53600.0
2005-08-30 12:00:00,17.0,17.04,17.0,17.04,106000.0,11.3758,11.4026,11.3758,11.4026,106000.0
2005-08-30 12:10:00,17.04,17.05,17.01,17.03,85200.0,11.4026,11.4093,11.3825,11.3959,85200.0
2005-08-30 12:20:00,17.03,17.06,17.03,17.03,74000.0,11.3959,11.416,11.3959,11.3959,74000.0
2005-08-30 12:30:00,17.03,17.05,17.03,17.04,66400.0,11.3959,11.4093,11.3959,11.4026,66400.0
2005-08-30 12:40:00,17.03,17.06,17.02,17.06,140000.0,11.3959,11.416,11.3892,11.416,140000.0
2005-08-30 12:50:00,17.06,17.06,17.04,17.04,59200.0,11.416,11.416,11.4026,11.4026,59200.0
2005-08-30 13:00:00,17.04,17.04,17.02,17.03,36400.0,11.4026,11.4026,11.3892,11.3959,36400.0
2005-08-30 13:10:00,17.03,17.03,17.02,17.02,18000.0,11.3959,11.3959,11.3892,11.3892,18000.0
2005-08-30 13:20:00,17.03,17.04,17.03,17.03,26000.0,11.3959,11.4026,11.3959,11.3959,26000.0
2005-08-30 13:30:00,17.04,17.07,17.04,17.07,45200.0,11.4026,11.4227,11.4026,11.4227,45200.0
2005-08-30 13:40:00,17.07,17.09,17.07,17.07,20400.0,11.4227,11.436,11.4227,11.4227,20400.0
2005-08-30 13:50:00,17.07,17.09,17.06,17.09,63600.0,11.4227,11.436,11.416,11.436,63600.0
2005-08-30 14:00:00,17.08,17.08,17.03,17.05,96800.0,11.4294,11.4294,11.3959,11.4093,96800.0
2005-08-30 14:10:00,17.06,17.06,17.0,17.04,102400.0,11.416,11.416,11.3758,11.4026,102400.0
2005-08-30 14:20:00,17.04,17.06,17.0,17.05,98000.0,11.4026,11.416,11.3758,11.4093,98000.0
2005-08-30 14:30:00,17.05,17.06,17.02,17.06,89200.0,11.4093,11.416,11.3892,11.416,89200.0
2005-08-30 14:40:00,17.06,17.07,17.04,17.04,49600.0,11.416,11.4227,11.4026,11.4026,49600.0
2005-08-30 14:50:00,17.03,17.03,16.95,16.96,93600.0,11.3959,11.3959,11.3424,11.3491,93600.0
2005-08-30 15:00:00,16.96,17.01,16.96,17.01,170800.0,11.3491,11.3825,11.3491,11.3825,170800.0
2005-08-30 15:10:00,17.01,17.02,17.0,17.02,147200.0,11.3825,11.3892,11.3758,11.3892,147200.0
2005-08-30 15:20:00,17.03,17.04,17.01,17.03,95600.0,11.3959,11.4026,11.3825,11.3959,95600.0
2005-08-30 15:30:00,17.03,17.1,17.03,17.09,268400.0,11.3959,11.4427,11.3959,11.436,268400.0
2005-08-30 15:40:00,17.1,17.12,17.08,17.09,176800.0,11.4427,11.4561,11.4294,11.436,176800.0
2005-08-30 15:50:00,17.09,17.13,17.08,17.09,206000.0,11.436,11.4628,11.4294,11.436,206000.0
2005-08-31 09:30:00,17.1,17.15,17.07,17.07,96800.0,11.4427,11.4762,11.4227,11.4227,96800.0
2005-08-31 09:40:00,17.07,17.07,17.01,17.04,82000.0,11.4227,11.4227,11.3825,11.4026,82000.0
2005-08-31 09:50:00,17.04,17.05,16.99,16.99,77200.0,11.4026,11.4093,11.3691,11.3691,77200.0
2005-08-31 10:00:00,16.99,17.01,16.93,16.93,101200.0,11.3691,11.3825,11.329,11.329,101200.0
2005-08-31 10:10:00,16.92,16.95,16.89,16.95,142800.0,11.3223,11.3424,11.3022,11.3424,142800.0
2005-08-31 10:20:00,16.95,17.02,16.93,17.0,168400.0,11.3424,11.3892,11.329,11.3758,168400.0
2005-08-31 10:30:00,17.0,17.0,16.96,17.0,164000.0,11.3758,11.3758,11.3491,11.3758,164000.0
2005-08-31 10:40:00,17.0,17.0,16.93,16.97,196400.0,11.3758,11.3758,11.329,11.3557,196400.0
2005-08-31 10:50:00,16.96,16.99,16.95,16.96,120800.0,11.3491,11.3691,11.3424,11.3491,120800.0
2005-08-31 11:00:00,16.96,17.04,16.96,17.02,183600.0,11.3491,11.4026,11.3491,11.3892,183600.0
2005-08-31 11:10:00,17.02,17.03,17.0,17.02,166800.0,11.3892,11.3959,11.3758,11.3892,166800.0
2005-08-31 11:20:00,17.02,17.06,17.02,17.05,77200.0,11.3892,11.416,11.3892,11.4093,77200.0
2005-08-31 11:30:00,17.05,17.06,17.04,17.06,61200.0,11.4093,11.416,11.4026,11.416,61200.0
2005-08-31 11:40:00,17.06,17.07,17.03,17.03,39600.0,11.416,11.4227,11.3959,11.3959,39600.0
2005-08-31 11:50:00,17.03,17.04,17.03,17.03,31600.0,11.3959,11.4026,11.3959,11.3959,31600.0
2005-08-31 12:00:00,17.04,17.04,17.0,17.02,111600.0,11.4026,11.4026,11.3758,11.3892,111600.0
2005-08-31 12:10:00,17.02,17.02,16.97,16.97,115600.0,11.3892,11.3892,11.3557,11.3557,115600.0
2005-08-31 12:20:00,16.97,17.0,16.97,16.98,53200.0,11.3557,11.3758,11.3557,11.3624,53200.0
2005-08-31 12:30:00,16.98,17.01,16.98,17.0,32800.0,11.3624,11.3825,11.3624,11.3758,32800.0
2005-08-31 12:40:00,17.0,17.02,16.99,17.01,37600.0,11.3758,11.3892,11.3691,11.3825,37600.0
2005-08-31 12:50:00,17.02,17.04,17.0,17.01,69200.0,11.3892,11.4026,11.3758,11.3825,69200.0
2005-08-31 13:00:00,17.0,17.04,16.99,17.04,68800.0,11.3758,11.4026,11.3691,11.4026,68800.0
2005-08-31 13:10:00,17.04,17.08,17.04,17.08,148400.0,11.4026,11.4294,11.4026,11.4294,148400.0
2005-08-31 13:20:00,17.08,17.08,17.05,17.06,40400.0,11.4294,11.4294,11.4093,11.416,40400.0
2005-08-31 13:30:00,17.06,17.08,17.03,17.04,69200.0,11.416,11.4294,11.3959,11.4026,69200.0
2005-08-31 13:40:00,17.04,17.04,17.01,17.01,40400.0,11.4026,11.4026,11.3825,11.3825,40400.0
2005-08-31 13:50:00,17.01,17.07,17.01,17.05,126000.0,11.3825,11.4227,11.3825,11.4093,126000.0
2005-08-31 14:00:00,17.05,17.06,17.01,17.01,185200.0,11.4093,11.416,11.3825,11.3825,185200.0
2005-08-31 14:10:00,17.02,17.05,17.02,17.02,74000.0,11.3892,11.4093,11.3892,11.3892,74000.0
2005-08-31 14:20:00,17.02,17.02,16.98,17.0,118000.0,11.3892,11.3892,11.3624,11.3758,118000.0
2005-08-31 14:30:00,17.0,17.01,16.99,17.0,112000.0,11.3758,11.3825,11.3691,11.3758,112000.0
2005-08-31 14:40:00,17.0,17.01,16.99,17.0,124800.0,11.3758,11.3825,11.3691,11.3758,124800.0
2005-08-31 14:50:00,17.0,17.02,16.98,17.02,161600.0,11.3758,11.3892,11.3624,11.3892,161600.0
2005-08-31 15:00:00,17.02,17.02,16.99,16.99,90000.0,11.3892,11.3892,11.3691,11.3691,90000.0
2005-08-31 15:10:00,17.0,17.02,17.0,17.0,82400.0,11.3758,11.3892,11.3758,11.3758,82400.0
2005-08-31 15:20:00,17.0,17.02,16.99,17.02,136400.0,11.3758,11.3892,11.3691,11.3892,136400.0
2005-08-31 15:30:00,17.02,17.05,17.02,17.03,102800.0,11.3892,11.4093,11.3892,11.3959,102800.0
2005-08-31 15:40:00,17.03,17.06,17.03,17.06,183600.0,11.3959,11.416,11.3959,11.416,183600.0
2005-08-31 15:50:00,17.06,17.07,17.06,17.06,203200.0,11.416,11.4227,11.416,11.416,203200.0
2005-09-01 09:30:00,17.1,17.12,17.05,17.12,165200.0,11.4427,11.4561,11.4093,11.4561,165200.0
2005-09-01 09:40:00,17.13,17.18,17.08,17.18,94400.0,11.4628,11.4963,11.4294,11.4963,94400.0
2005-09-01 09:50:00,17.18,17.2,17.12,17.18,336000.0,11.4963,11.5097,11.4561,11.4963,336000.0
2005-09-01 10:00:00,17.18,17.18,17.12,17.12,185600.0,11.4963,11.4963,11.4561,11.4561,185600.0
2005-09-01 10:10:00,17.12,17.13,17.04,17.04,254400.0,11.4561,11.4628,11.4026,11.4026,254400.0
2005-09-01 10:20:00,17.05,17.05,16.98,17.04,153600.0,11.4093,11.4093,11.3624,11.4026,153600.0
2005-09-01 10:30:00,17.04,17.07,17.02,17.07,74400.0,11.4026,11.4227,11.3892,11.4227,74400.0
2005-09-01 10:40:00,17.07,17.08,17.05,17.05,93200.0,11.4227,11.4294,11.4093,11.4093,93200.0
2005-09-01 10:50:00,17.05,17.08,17.05,17.08,78000.0,11.4093,11.4294,11.4093,11.4294,78000.0
2005-09-01 11:00:00,17.08,17.08,17.05,17.05,57200.0,11.4294,11.4294,11.4093,11.4093,57200.0
2005-09-01 11:10:00,17.06,17.1,17.05,17.06,96000.0,11.416,11.4427,11.4093,11.416,96000.0
2005-09-01 11:20:00,17.06,17.1,17.05,17.05,50800.0,11.416,11.4427,11.4093,11.4093,50800.0
2005-09-01 11:30:00,17.05,17.1,17.05,17.1,116800.0,11.4093,11.4427,11.4093,11.4427,116800.0
2005-09-01 11:40:00,17.1,17.13,17.09,17.1,128000.0,11.4427,11.4628,11.436,11.4427,128000.0
2005-09-01 11:50:00,17.1,17.13,17.1,17.11,34800.0,11.4427,11.4628,11.4427,11.4494,34800.0
2005-09-01 12:00:00,17.1,17.11,17.08,17.1,38400.0,11.4427,11.4494,11.4294,11.4427,38400.0
2005-09-01 12:10:00,17.1,17.12,17.1,17.11,38000.0,11.4427,11.4561,11.4427,11.4494,38000.0
2005-09-01 12:20:00,17.11,17.13,17.1,17.13,34000.0,11.4494,11.4628,11.4427,11.4628,34000.0
2005-09-01 12:30:00,17.13,17.13,17.09,17.1,61200.0,11.4628,11.4628,11.436,11.4427,61200.0
2005-09-01 12:40:00,17.1,17.11,17.1,17.11,33600.0,11.4427,11.4494,11.4427,11.4494,33600.0
2005-09-01 12:50:00,17.11,17.11,17.06,17.06,76400.0,11.4494,11.4494,11.416,11.416,76400.0
2005-09-01 13:00:00,17.06,17.07,17.05,17.07,98800.0,11.416,11.4227,11.4093,11.4227,98800.0
2005-09-01 13:10:00,17.07,17.08,17.04,17.05,114400.0,11.4227,11.4294,11.4026,11.4093,114400.0
2005-09-01 13:20:00,17.05,17.07,17.04,17.06,60800.0,11.4093,11.4227,11.4026,11.416,60800.0
2005-09-01 13:30:00,17.06,17.06,17.04,17.05,133200.0,11.416,11.416,11.4026,11.4093,133200.0
2005-09-01 13:40:00,17.04,17.05,17.02,17.05,473200.0,11.4026,11.4093,11.3892,11.4093,473200.0
2005-09-01 13:50:00,17.05,17.07,17.05,17.06,335600.0,11.4093,11.4227,11.4093,11.416,335600.0
2005-09-01 14:00:00,17.06,17.07,17.01,17.06,300000.0,11.416,11.4227,11.3825,11.416,300000.0
2005-09-01 14:10:00,17.06,17.1,17.04,17.04,187600.0,11.416,11.4427,11.4026,11.4026,187600.0
2005-09-01 14:20:00,17.04,17.1,17.04,17.06,88800.0,11.4026,11.4427,11.4026,11.416,88800.0
2005-09-01 14:30:00,17.06,17.08,17.05,17.07,145200.0,11.416,11.4294,11.4093,11.4227,145200.0
2005-09-01 14:40:00,17.06,17.08,17.05,17.05,150800.0,11.416,11.4294,11.4093,11.4093,150800.0
2005-09-01 14:50:00,17.05,17.09,17.04,17.07,94000.0,11.4093,11.436,11.4026,11.4227,94000.0
2005-09-01 15:00:00,17.06,17.07,17.05,17.06,102800.0,11.416,11.4227,11.4093,11.416,102800.0
2005-09-01 15:10:00,17.06,17.08,17.05,17.06,329200.0,11.416,11.4294,11.4093,11.416,329200.0
2005-09-01 15:20:00,17.05,17.07,17.05,17.07,120000.0,11.4093,11.4227,11.4093,11.4227,120000.0
2005-09-01 15:30:00,17.07,17.07,17.05,17.06,124000.0,11.4227,11.4227,11.4093,11.416,124000.0
2005-09-01 15:40:00,17.06,17.06,17.03,17.03,197600.0,11.416,11.416,11.3959,11.3959,197600.0
2005-09-01 15:50:00,17.03,17.05,17.02,17.04,250000.0,11.3959,11.4093,11.3892,11.4026,250000.0
2005-09-02 09:30:00,17.06,17.15,17.05,17.1,99600.0,11.416,11.4762,11.4093,11.4427,99600.0
2005-09-02 09:40:00,17.1,17.19,17.1,17.19,72000.0,11.4427,11.503,11.4427,11.503,72000.0
2005-09-02 09:50:00,17.19,17.2,17.13,17.18,107600.0,11.503,11.5097,11.4628,11.4963,107600.0
2005-09-02 10:00:00,17.2,17.22,17.19,17.2,107200.0,11.5097,11.523,11.503,11.5097,107200.0
2005-09-02 10:10:00,17.2,17.23,17.14,17.17,81600.0,11.5097,11.5297,11.4695,11.4896,81600.0
2005-09-02 10:20:00,17.17,17.21,17.17,17.18,98000.0,11.4896,11.5163,11.4896,11.4963,98000.0
2005-09-02 10:30:00,17.18,17.18,17.14,17.16,66000.0,11.4963,11.4963,11.4695,11.4829,66000.0
2005-09-02 10:40:00,17.16,17.23,17.15,17.22,131600.0,11.4829,11.5297,11.4762,11.523,131600.0
2005-09-02 10:50:00,17.22,17.22,17.17,17.17,83600.0,11.523,11.523,11.4896,11.4896,83600.0
2005-09-02 11:00:00,17.17,17.18,17.14,17.15,107600.0,11.4896,11.4963,11.4695,11.4762,107600.0
2005-09-02 11:10:00,17.16,17.16,17.14,17.14,48800.0,11.4829,11.4829,11.4695,11.4695,48800.0
2005-09-02 11:20:00,17.14,17.15,17.13,17.13,62800.0,11.4695,11.4762,11.4628,11.4628,62800.0
2005-09-02 11:30:00,17.13,17.13,17.06,17.08,71200.0,11.4628,11.4628,11.416,11.4294,71200.0
2005-09-02 11:40:00,17.07,17.08,17.04,17.04,140000.0,11.4227,11.4294,11.4026,11.4026,140000.0
2005-09-02 11:50:00,17.04,17.04,17.0,17.02,49600.0,11.4026,11.4026,11.3758,11.3892,49600.0
2005-09-02 12:00:00,17.02,17.08,17.02,17.08,33600.0,11.3892,11.4294,11.3892,11.4294,33600.0
2005-09-02 12:10:00,17.07,17.07,17.05,17.06,31200.0,11.4227,11.4227,11.4093,11.416,31200.0
2005-09-02 12:20:00,17.06,17.09,17.06,17.08,46400.0,11.416,11.436,11.416,11.4294,46400.0
2005-09-02 12:30:00,17.08,17.11,17.08,17.11,32400.0,11.4294,11.4494,11.4294,11.4494,32400.0
2005-09-02 12:40:00,17.11,17.11,17.11,17.11,35200.0,11.4494,11.4494,11.4494,11.4494,35200.0
2005-09-02 12:50:00,17.11,17.15,17.11,17.13,37600.0,11.4494,11.4762,11.4494,11.4628,37600.0
2005-09-02 13:00:00,17.13,17.14,17.13,17.14,32800.0,11.4628,11.4695,11.4628,11.4695,32800.0
2005-09-02 13:10:00,17.14,17.14,17.12,17.12,12400.0,11.4695,11.4695,11.4561,11.4561,12400.0
2005-09-02 13:20:00,17.12,17.15,17.11,17.15,54000.0,11.4561,11.4762,11.4494,11.4762,54000.0
2005-09-02 13:30:00,17.15,17.15,17.13,17.13,34000.0,11.4762,11.4762,11.4628,11.4628,34000.0
2005-09-02 13:40:00,17.13,17.13,17.1,17.1,65600.0,11.4628,11.4628,11.4427,11.4427,65600.0
2005-09-02 13:50:00,17.1,17.13,17.1,17.12,117200.0,11.4427,11.4628,11.4427,11.4561,117200.0
2005-09-02 14:00:00,17.13,17.13,17.12,17.13,50000.0,11.4628,11.4628,11.4561,11.4628,50000.0
2005-09-02 14:10:00,17.13,17.15,17.12,17.15,34000.0,11.4628,11.4762,11.4561,11.4762,34000.0
2005-09-02 14:20:00,17.15,17.16,17.15,17.16,48800.0,11.4762,11.4829,11.4762,11.4829,48800.0
2005-09-02 14:30:00,17.16,17.17,17.16,17.16,104800.0,11.4829,11.4896,11.4829,11.4829,104800.0
2005-09-02 14:40:00,17.16,17.19,17.16,17.18,128000.0,11.4829,11.503,11.4829,11.4963,128000.0
2005-09-02 14:50:00,17.18,17.19,17.18,17.19,95200.0,11.4963,11.503,11.4963,11.503,95200.0
2005-09-02 15:00:00,17.19,17.21,17.19,17.21,131200.0,11.503,11.5163,11.503,11.5163,131200.0
2005-09-02 15:10:00,17.21,17.22,17.21,17.21,150000.0,11.5163,11.523,11.5163,11.5163,150000.0
2005-09-02 15:20:00,17.21,17.21,17.18,17.2,118800.0,11.5163,11.5163,11.4963,11.5097,118800.0
2005-09-02 15:30:00,17.2,17.2,17.16,17.16,87200.0,11.5097,11.5097,11.4829,11.4829,87200.0
2005-09-02 15:40:00,17.16,17.17,17.13,17.13,114800.0,11.4829,11.4896,11.4628,11.4628,114800.0
2005-09-02 15:50:00,17.13,17.14,17.11,17.13,191200.0,11.4628,11.4695,11.4494,11.4628,191200.0
2005-09-06 09:30:00,17.18,17.27,17.18,17.27,66800.0,11.4963,11.5565,11.4963,11.5565,66800.0
2005-09-06 09:40:00,17.27,17.29,17.24,17.24,45200.0,11.5565,11.5699,11.5364,11.5364,45200.0
2005-09-06 09:50:00,17.24,17.25,17.18,17.21,70400.0,11.5364,11.5431,11.4963,11.5163,70400.0
2005-09-06 10:00:00,17.19,17.31,17.19,17.29,122400.0,11.503,11.5833,11.503,11.5699,122400.0
2005-09-06 10:10:00,17.29,17.3,17.26,17.28,175600.0,11.5699,11.5766,11.5498,11.5632,175600.0
2005-09-06 10:20:00,17.29,17.35,17.28,17.35,108400.0,11.5699,11.61,11.5632,11.61,108400.0
2005-09-06 10:30:00,17.36,17.38,17.36,17.36,126000.0,11.6167,11.6301,11.6167,11.6167,126000.0
2005-09-06 10:40:00,17.35,17.37,17.35,17.36,122000.0,11.61,11.6234,11.61,11.6167,122000.0
2005-09-06 10:50:00,17.36,17.36,17.34,17.36,67200.0,11.6167,11.6167,11.6033,11.6167,67200.0
2005-09-06 11:00:00,17.36,17.38,17.35,17.37,62000.0,11.6167,11.6301,11.61,11.6234,62000.0
2005-09-06 11:10:00,17.37,17.38,17.36,17.37,60800.0,11.6234,11.6301,11.6167,11.6234,60800.0
2005-09-06 11:20:00,17.37,17.38,17.37,17.37,88000.0,11.6234,11.6301,11.6234,11.6234,88000.0
2005-09-06 11:30:00,17.37,17.37,17.33,17.34,238800.0,11.6234,11.6234,11.5966,11.6033,238800.0
2005-09-06 11:40:00,17.34,17.35,17.33,17.33,277200.0,11.6033,11.61,11.5966,11.5966,277200.0
2005-09-06 11:50:00,17.33,17.34,17.32,17.32,120400.0,11.5966,11.6033,11.59,11.59,120400.0
2005-09-06 12:00:00,17.33,17.34,17.31,17.32,69200.0,11.5966,11.6033,11.5833,11.59,69200.0
2005-09-06 12:10:00,17.33,17.36,17.33,17.36,62400.0,11.5966,11.6167,11.5966,11.6167,62400.0
2005-09-06 12:20:00,17.35,17.38,17.35,17.37,54000.0,11.61,11.6301,11.61,11.6234,54000.0
2005-09-06 12:30:00,17.38,17.38,17.34,17.34,34400.0,11.6301,11.6301,11.6033,11.6033,34400.0
2005-09-06 12:40:00,17.34,17.35,17.33,17.35,48400.0,11.6033,11.61,11.5966,11.61,48400.0
2005-09-06 12:50:00,17.34,17.38,17.34,17.38,204800.0,11.6033,11.6301,11.6033,11.6301,204800.0
2005-09-06 13:00:00,17.38,17.4,17.37,17.38,94400.0,11.6301,11.6435,11.6234,11.6301,94400.0
2005-09-06 13:10:00,17.38,17.39,17.38,17.39,104400.0,11.6301,11.6368,11.6301,11.6368,104400.0
2005-09-06 13:20:00,17.39,17.4,17.36,17.36,80400.0,11.6368,11.6435,11.6167,11.6167,80400.0
2005-09-06 13:30:00,17.36,17.38,17.36,17.38,27600.0,11.6167,11.6301,11.6167,11.6301,27600.0
2005-09-06 13:40:00,17.38,17.38,17.33,17.33,75600.0,11.6301,11.6301,11.5966,11.5966,75600.0
2005-09-06 13:50:00,17.33,17.35,17.33,17.35,140000.0,11.5966,11.61,11.5966,11.61,140000.0
2005-09-06 14:00:00,17.35,17.36,17.34,17.36,282000.0,11.61,11.6167,11.6033,11.6167,282000.0
2005-09-06 14:10:00,17.36,17.36,17.32,17.32,93200.0,11.6167,11.6167,11.59,11.59,93200.0
2005-09-06 14:20:00,17.32,17.34,17.32,17.34,80000.0,11.59,11.6033,11.59,11.6033,80000.0
2005-09-06 14:30:00,17.34,17.37,17.34,17.36,228000.0,11.6033,11.6234,11.6033,11.6167,228000.0
2005-09-06 14:40:00,17.36,17.36,17.34,17.34,240800.0,11.6167,11.6167,11.6033,11.6033,240800.0
2005-09-06 14:50:00,17.34,17.36,17.33,17.36,196000.0,11.6033,11.6167,11.5966,11.6167,196000.0
2005-09-06 15:00:00,17.36,17.37,17.32,17.32,283600.0,11.6167,11.6234,11.59,11.59,283600.0
2005-09-06 15:10:00,17.32,17.35,17.32,17.34,356400.0,11.59,11.61,11.59,11.6033,356400.0
2005-09-06 15:20:00,17.34,17.35,17.3,17.31,521600.0,11.6033,11.61,11.5766,11.5833,521600.0
2005-09-06 15:30:00,17.31,17.34,17.29,17.29,455600.0,11.5833,11.6033,11.5699,11.5699,455600.0
2005-09-06 15:40:00,17.28,17.33,17.28,17.32,312400.0,11.5632,11.5966,11.5632,11.59,312400.0
2005-09-06 15:50:00,17.32,17.33,17.26,17.32,676800.0,11.59,11.5966,11.5498,11.59,676800.0
2005-09-07 09:30:00,17.27,17.36,17.26,17.35,173200.0,11.5565,11.6167,11.5498,11.61,173200.0
2005-09-07 09:40:00,17.34,17.34,17.26,17.28,202800.0,11.6033,11.6033,11.5498,11.5632,202800.0
2005-09-07 09:50:00,17.28,17.28,17.2,17.23,164400.0,11.5632,11.5632,11.5097,11.5297,164400.0
2005-09-07 10:00:00,17.23,17.23,17.14,17.14,208800.0,11.5297,11.5297,11.4695,11.4695,208800.0
2005-09-07 10:10:00,17.14,17.17,17.11,17.13,180800.0,11.4695,11.4896,11.4494,11.4628,180800.0
2005-09-07 10:20:00,17.13,17.13,17.1,17.1,119200.0,11.4628,11.4628,11.4427,11.4427,119200.0
2005-09-07 10:30:00,17.1,17.11,17.04,17.05,416400.0,11.4427,11.4494,11.4026,11.4093,416400.0
2005-09-07 10:40:00,17.06,17.11,17.05,17.1,253600.0,11.416,11.4494,11.4093,11.4427,253600.0
2005-09-07 10:50:00,17.1,17.14,17.08,17.13,210000.0,11.4427,11.4695,11.4294,11.4628,210000.0
2005-09-07 11:00:00,17.13,17.15,17.11,17.13,284000.0,11.4628,11.4762,11.4494,11.4628,284000.0
2005-09-07 11:10:00,17.13,17.13,17.11,17.13,106400.0,11.4628,11.4628,11.4494,11.4628,106400.0
2005-09-07 11:20:00,17.13,17.15,17.13,17.15,84400.0,11.4628,11.4762,11.4628,11.4762,84400.0
2005-09-07 11:30:00,17.15,17.15,17.1,17.13,133200.0,11.4762,11.4762,11.4427,11.4628,133200.0
2005-09-07 11:40:00,17.13,17.13,17.11,17.13,213200.0,11.4628,11.4628,11.4494,11.4628,213200.0
2005-09-07 11:50:00,17.12,17.15,17.12,17.13,64400.0,11.4561,11.4762,11.4561,11.4628,64400.0
2005-09-07 12:00:00,17.13,17.14,17.12,17.14,71600.0,11.4628,11.4695,11.4561,11.4695,71600.0
2005-09-07 12:10:00,17.14,17.15,17.12,17.12,70800.0,11.4695,11.4762,11.4561,11.4561,70800.0
2005-09-07 12:20:00,17.12,17.12,17.1,17.1,28800.0,11.4561,11.4561,11.4427,11.4427,28800.0
2005-09-07 12:30:00,17.09,17.11,17.08,17.1,174800.0,11.436,11.4494,11.4294,11.4427,174800.0
2005-09-07 12:40:00,17.1,17.11,17.1,17.1,249600.0,11.4427,11.4494,11.4427,11.4427,249600.0
2005-09-07 12:50:00,17.1,17.12,17.1,17.11,81600.0,11.4427,11.4561,11.4427,11.4494,81600.0
2005-09-07 13:00:00,17.11,17.11,17.09,17.11,163600.0,11.4494,11.4494,11.436,11.4494,163600.0
2005-09-07 13:10:00,17.1,17.12,17.1,17.11,132400.0,11.4427,11.4561,11.4427,11.4494,132400.0
2005-09-07 13:20:00,17.11,17.11,17.09,17.09,42400.0,11.4494,11.4494,11.436,11.436,42400.0
2005-09-07 13:30:00,17.1,17.11,17.09,17.11,39200.0,11.4427,11.4494,11.436,11.4494,39200.0
2005-09-07 13:40:00,17.1,17.13,17.1,17.13,107600.0,11.4427,11.4628,11.4427,11.4628,107600.0
2005-09-07 13:50:00,17.13,17.14,17.12,17.12,82400.0,11.4628,11.4695,11.4561,11.4561,82400.0
2005-09-07 14:00:00,17.12,17.16,17.12,17.14,152000.0,11.4561,11.4829,11.4561,11.4695,152000.0
2005-09-07 14:10:00,17.15,17.15,17.08,17.1,201600.0,11.4762,11.4762,11.4294,11.4427,201600.0
2005-09-07 14:20:00,17.1,17.11,17.09,17.1,59200.0,11.4427,11.4494,11.436,11.4427,59200.0
2005-09-07 14:30:00,17.1,17.11,17.09,17.09,92000.0,11.4427,11.4494,11.436,11.436,92000.0
2005-09-07 14:40:00,17.09,17.1,17.05,17.07,336000.0,11.436,11.4427,11.4093,11.4227,336000.0
2005-09-07 14:50:00,17.07,17.1,17.07,17.1,82800.0,11.4227,11.4427,11.4227,11.4427,82800.0
2005-09-07 15:00:00,17.1,17.11,17.07,17.1,136400.0,11.4427,11.4494,11.4227,11.4427,136400.0
2005-09-07 15:10:00,17.1,17.15,17.1,17.12,247600.0,11.4427,11.4762,11.4427,11.4561,247600.0
2005-09-07 15:20:00,17.13,17.16,17.11,17.14,225600.0,11.4628,11.4829,11.4494,11.4695,225600.0
2005-09-07 15:30:00,17.14,17.15,17.13,17.13,108800.0,11.4695,11.4762,11.4628,11.4628,108800.0
2005-09-07 15:40:00,17.13,17.14,17.12,17.13,173600.0,11.4628,11.4695,11.4561,11.4628,173600.0
2005-09-07 15:50:00,17.13,17.14,17.11,17.12,268800.0,11.4628,11.4695,11.4494,11.4561,268800.0
2005-09-08 09:30:00,17.09,17.11,17.01,17.1,92800.0,11.436,11.4494,11.3825,11.4427,92800.0
2005-09-08 09:40:00,17.1,17.11,17.04,17.07,66800.0,11.4427,11.4494,11.4026,11.4227,66800.0
2005-09-08 09:50:00,17.08,17.08,17.03,17.08,68400.0,11.4294,11.4294,11.3959,11.4294,68400.0
2005-09-08 10:00:00,17.08,17.08,17.04,17.05,59200.0,11.4294,11.4294,11.4026,11.4093,59200.0
2005-09-08 10:10:00,17.06,17.08,17.03,17.06,65600.0,11.416,11.4294,11.3959,11.416,65600.0
2005-09-08 10:20:00,17.06,17.07,17.05,17.07,43600.0,11.416,11.4227,11.4093,11.4227,43600.0
2005-09-08 10:30:00,17.07,17.13,17.06,17.13,89200.0,11.4227,11.4628,11.416,11.4628,89200.0
2005-09-08 10:40:00,17.12,17.12,17.06,17.06,109600.0,11.4561,11.4561,11.416,11.416,109600.0
2005-09-08 10:50:00,17.06,17.07,17.04,17.05,63200.0,11.416,11.4227,11.4026,11.4093,63200.0
2005-09-08 11:00:00,17.06,17.09,17.04,17.08,69600.0,11.416,11.436,11.4026,11.4294,69600.0
2005-09-08 11:10:00,17.08,17.09,17.07,17.08,62000.0,11.4294,11.436,11.4227,11.4294,62000.0
2005-09-08 11:20:00,17.1,17.1,17.07,17.07,34000.0,11.4427,11.4427,11.4227,11.4227,34000.0
2005-09-08 11:30:00,17.07,17.1,17.07,17.09,48000.0,11.4227,11.4427,11.4227,11.436,48000.0
2005-09-08 11:40:00,17.1,17.11,17.09,17.11,55200.0,11.4427,11.4494,11.436,11.4494,55200.0
2005-09-08 11:50:00,17.11,17.12,17.11,17.11,22400.0,11.4494,11.4561,11.4494,11.4494,22400.0
2005-09-08 12:00:00,17.12,17.13,17.12,17.13,54000.0,11.4561,11.4628,11.4561,11.4628,54000.0
2005-09-08 12:10:00,17.13,17.13,17.1,17.11,26400.0,11.4628,11.4628,11.4427,11.4494,26400.0
2005-09-08 12:20:00,17.11,17.12,17.11,17.12,6400.0,11.4494,11.4561,11.4494,11.4561,6400.0
2005-09-08 12:30:00,17.12,17.12,17.09,17.11,23600.0,11.4561,11.4561,11.436,11.4494,23600.0
2005-09-08 12:40:00,17.1,17.1,17.06,17.09,155600.0,11.4427,11.4427,11.416,11.436,155600.0
2005-09-08 12:50:00,17.09,17.1,17.08,17.09,12000.0,11.436,11.4427,11.4294,11.436,12000.0
2005-09-08 13:00:00,17.09,17.11,17.09,17.11,26400.0,11.436,11.4494,11.436,11.4494,26400.0
2005-09-08 13:10:00,17.1,17.1,17.09,17.09,24800.0,11.4427,11.4427,11.436,11.436,24800.0
2005-09-08 13:20:00,17.1,17.11,17.1,17.1,13200.0,11.4427,11.4494,11.4427,11.4427,13200.0
2005-09-08 13:30:00,17.1,17.1,17.09,17.1,33600.0,11.4427,11.4427,11.436,11.4427,33600.0
2005-09-08 13:40:00,17.1,17.1,17.07,17.08,17200.0,11.4427,11.4427,11.4227,11.4294,17200.0
2005-09-08 13:50:00,17.08,17.09,17.06,17.09,32800.0,11.4294,11.436,11.416,11.436,32800.0
2005-09-08 14:00:00,17.09,17.1,17.08,17.1,38400.0,11.436,11.4427,11.4294,11.4427,38400.0
2005-09-08 14:10:00,17.1,17.1,17.09,17.1,76400.0,11.4427,11.4427,11.436,11.4427,76400.0
2005-09-08 14:20:00,17.1,17.1,17.05,17.06,169200.0,11.4427,11.4427,11.4093,11.416,169200.0
2005-09-08 14:30:00,17.07,17.09,17.07,17.09,34000.0,11.4227,11.436,11.4227,11.436,34000.0
2005-09-08 14:40:00,17.09,17.11,17.08,17.1,138400.0,11.436,11.4494,11.4294,11.4427,138400.0
2005-09-08 14:50:00,17.11,17.11,17.07,17.07,131200.0,11.4494,11.4494,11.4227,11.4227,131200.0
2005-09-08 15:00:00,17.07,17.07,17.0,17.02,282000.0,11.4227,11.4227,11.3758,11.3892,282000.0
2005-09-08 15:10:00,17.02,17.02,16.99,17.0,140000.0,11.3892,11.3892,11.3691,11.3758,140000.0
2005-09-08 15:20:00,17.0,17.01,16.99,17.0,117200.0,11.3758,11.3825,11.3691,11.3758,117200.0
2005-09-08 15:30:00,17.0,17.01,17.0,17.01,139200.0,11.3758,11.3825,11.3758,11.3825,139200.0
2005-09-08 15:40:00,17.0,17.03,17.0,17.03,106400.0,11.3758,11.3959,11.3758,11.3959,106400.0
2005-09-08 15:50:00,17.03,17.03,17.01,17.02,135600.0,11.3959,11.3959,11.3825,11.3892,135600.0
2005-09-09 09:30:00,17.01,17.03,16.98,16.99,126000.0,11.3825,11.3959,11.3624,11.3691,126000.0
2005-09-09 09:40:00,16.99,17.04,16.99,17.0,96000.0,11.3691,11.4026,11.3691,11.3758,96000.0
2005-09-09 09:50:00,17.0,17.02,16.96,17.0,162000.0,11.3758,11.3892,11.3491,11.3758,162000.0
2005-09-09 10:00:00,17.0,17.02,16.98,16.98,82400.0,11.3758,11.3892,11.3624,11.3624,82400.0
2005-09-09 10:10:00,16.98,17.0,16.95,17.0,170800.0,11.3624,11.3758,11.3424,11.3758,170800.0
2005-09-09 10:20:00,17.0,17.01,16.94,16.96,218000.0,11.3758,11.3825,11.3357,11.3491,218000.0
2005-09-09 10:30:00,16.96,16.97,16.96,16.97,84400.0,11.3491,11.3557,11.3491,11.3557,84400.0
2005-09-09 10:40:00,16.96,16.96,16.95,16.96,59600.0,11.3491,11.3491,11.3424,11.3491,59600.0
2005-09-09 10:50:00,16.96,16.97,16.96,16.96,89200.0,11.3491,11.3557,11.3491,11.3491,89200.0
2005-09-09 11:00:00,16.96,16.97,16.95,16.96,61200.0,11.3491,11.3557,11.3424,11.3491,61200.0
2005-09-09 11:10:00,16.96,16.97,16.96,16.97,95600.0,11.3491,11.3557,11.3491,11.3557,95600.0
2005-09-09 11:20:00,16.96,16.96,16.94,16.96,205200.0,11.3491,11.3491,11.3357,11.3491,205200.0
2005-09-09 11:30:00,16.96,16.97,16.96,16.97,98000.0,11.3491,11.3557,11.3491,11.3557,98000.0
2005-09-09 11:40:00,16.97,16.98,16.94,16.96,240000.0,11.3557,11.3624,11.3357,11.3491,240000.0
2005-09-09 11:50:00,16.96,16.97,16.96,16.97,62000.0,11.3491,11.3557,11.3491,11.3557,62000.0
2005-09-09 12:00:00,16.97,16.99,16.96,16.97,186800.0,11.3557,11.3691,11.3491,11.3557,186800.0
2005-09-09 12:10:00,16.97,16.97,16.95,16.97,73600.0,11.3557,11.3557,11.3424,11.3557,73600.0
2005-09-09 12:20:00,16.97,16.97,16.96,16.97,59600.0,11.3557,11.3557,11.3491,11.3557,59600.0
2005-09-09 12:30:00,16.97,16.97,16.97,16.97,51200.0,11.3557,11.3557,11.3557,11.3557,51200.0
2005-09-09 12:40:00,16.97,16.98,16.97,16.97,48000.0,11.3557,11.3624,11.3557,11.3557,48000.0
2005-09-09 12:50:00,16.97,16.97,16.96,16.96,35600.0,11.3557,11.3557,11.3491,11.3491,35600.0
2005-09-09 13:00:00,16.96,16.97,16.95,16.95,91200.0,11.3491,11.3557,11.3424,11.3424,91200.0
2005-09-09 13:10:00,16.96,16.96,16.94,16.94,836800.0,11.3491,11.3491,11.3357,11.3357,836800.0
2005-09-09 13:20:00,16.95,16.98,16.95,16.98,101600.0,11.3424,11.3624,11.3424,11.3624,101600.0
2005-09-09 13:30:00,16.97,16.98,16.97,16.98,76400.0,11.3557,11.3624,11.3557,11.3624,76400.0
2005-09-09 13:40:00,16.98,16.99,16.98,16.98,65600.0,11.3624,11.3691,11.3624,11.3624,65600.0
2005-09-09 13:50:00,16.98,16.99,16.98,16.98,95600.0,11.3624,11.3691,11.3624,11.3624,95600.0
2005-09-09 14:00:00,16.99,16.99,16.98,16.99,106400.0,11.3691,11.3691,11.3624,11.3691,106400.0
2005-09-09 14:10:00,16.99,16.99,16.98,16.99,84000.0,11.3691,11.3691,11.3624,11.3691,84000.0
2005-09-09 14:20:00,16.99,16.99,16.96,16.97,387200.0,11.3691,11.3691,11.3491,11.3557,387200.0
2005-09-09 14:30:00,16.97,16.98,16.97,16.98,100800.0,11.3557,11.3624,11.3557,11.3624,100800.0
2005-09-09 14:40:00,16.98,17.0,16.97,17.0,109200.0,11.3624,11.3758,11.3557,11.3758,109200.0
2005-09-09 14:50:00,17.0,17.0,16.98,16.99,124000.0,11.3758,11.3758,11.3624,11.3691,124000.0
2005-09-09 15:00:00,16.99,17.0,16.98,16.98,124400.0,11.3691,11.3758,11.3624,11.3624,124400.0
2005-09-09 15:10:00,16.98,16.99,16.98,16.98,86800.0,11.3624,11.3691,11.3624,11.3624,86800.0
2005-09-09 15:20:00,16.98,16.99,16.98,16.99,123600.0,11.3624,11.3691,11.3624,11.3691,123600.0
2005-09-09 15:30:00,16.99,16.99,16.97,16.98,123200.0,11.3691,11.3691,11.3557,11.3624,123200.0
2005-09-09 15:40:00,16.98,16.98,16.97,16.97,157200.0,11.3624,11.3624,11.3557,11.3557,157200.0
2005-09-09 15:50:00,16.97,16.98,16.96,16.96,548400.0,11.3557,11.3624,11.3491,11.3491,548400.0
2005-09-12 09:30:00,16.87,16.91,16.86,16.91,94400.0,11.3387,11.3656,11.332,11.3656,94400.0
2005-09-12 09:40:00,16.93,17.05,16.93,17.0,137200.0,11.379,11.4597,11.379,11.4261,137200.0
2005-09-12 09:50:00,16.99,17.05,16.99,17.0,138000.0,11.4194,11.4597,11.4194,11.4261,138000.0
2005-09-12 10:00:00,17.0,17.02,16.98,17.01,59200.0,11.4261,11.4395,11.4126,11.4328,59200.0
2005-09-12 10:10:00,17.01,17.02,16.91,16.95,155200.0,11.4328,11.4395,11.3656,11.3925,155200.0
2005-09-12 10:20:00,16.95,16.97,16.91,16.95,200800.0,11.3925,11.4059,11.3656,11.3925,200800.0
2005-09-12 10:30:00,16.96,16.97,16.93,16.97,124000.0,11.3992,11.4059,11.379,11.4059,124000.0
2005-09-12 10:40:00,16.97,17.02,16.97,17.02,103600.0,11.4059,11.4395,11.4059,11.4395,103600.0
2005-09-12 10:50:00,17.02,17.03,17.02,17.03,22000.0,11.4395,11.4462,11.4395,11.4462,22000.0
2005-09-12 11:00:00,17.03,17.05,17.03,17.05,137600.0,11.4462,11.4597,11.4462,11.4597,137600.0
2005-09-12 11:10:00,17.05,17.05,17.01,17.01,49600.0,11.4597,11.4597,11.4328,11.4328,49600.0
2005-09-12 11:20:00,17.01,17.03,16.99,17.0,94000.0,11.4328,11.4462,11.4194,11.4261,94000.0
2005-09-12 11:30:00,17.0,17.02,16.99,17.01,32800.0,11.4261,11.4395,11.4194,11.4328,32800.0
2005-09-12 11:40:00,17.02,17.03,17.02,17.02,25600.0,11.4395,11.4462,11.4395,11.4395,25600.0
2005-09-12 11:50:00,17.02,17.02,17.0,17.02,12800.0,11.4395,11.4395,11.4261,11.4395,12800.0
2005-09-12 12:00:00,17.02,17.03,17.01,17.01,26800.0,11.4395,11.4462,11.4328,11.4328,26800.0
2005-09-12 12:10:00,17.01,17.01,17.0,17.01,18000.0,11.4328,11.4328,11.4261,11.4328,18000.0
2005-09-12 12:20:00,17.0,17.02,17.0,17.02,75200.0,11.4261,11.4395,11.4261,11.4395,75200.0
2005-09-12 12:30:00,17.02,17.02,16.97,16.99,303600.0,11.4395,11.4395,11.4059,11.4194,303600.0
2005-09-12 12:40:00,16.99,17.01,16.99,17.01,37200.0,11.4194,11.4328,11.4194,11.4328,37200.0
2005-09-12 12:50:00,17.01,17.01,17.0,17.01,22000.0,11.4328,11.4328,11.4261,11.4328,22000.0
2005-09-12 13:00:00,17.01,17.05,17.01,17.04,35200.0,11.4328,11.4597,11.4328,11.453,35200.0
2005-09-12 13:10:00,17.02,17.04,17.02,17.04,110400.0,11.4395,11.453,11.4395,11.453,110400.0
2005-09-12 13:20:00,17.04,17.05,17.03,17.04,36400.0,11.453,11.4597,11.4462,11.453,36400.0
2005-09-12 13:30:00,17.03,17.04,17.02,17.03,146000.0,11.4462,11.453,11.4395,11.4462,146000.0
2005-09-12 13:40:00,17.03,17.03,17.01,17.02,76800.0,11.4462,11.4462,11.4328,11.4395,76800.0
2005-09-12 13:50:00,17.01,17.01,16.97,16.97,398800.0,11.4328,11.4328,11.4059,11.4059,398800.0
2005-09-12 14:00:00,16.97,17.0,16.96,17.0,38400.0,11.4059,11.4261,11.3992,11.4261,38400.0
2005-09-12 14:10:00,17.0,17.01,16.99,17.0,47600.0,11.4261,11.4328,11.4194,11.4261,47600.0
2005-09-12 14:20:00,17.0,17.0,17.0,17.0,62400.0,11.4261,11.4261,11.4261,11.4261,62400.0
2005-09-12 14:30:00,17.0,17.01,16.98,16.98,27600.0,11.4261,11.4328,11.4126,11.4126,27600.0
2005-09-12 14:40:00,16.98,16.99,16.98,16.99,64000.0,11.4126,11.4194,11.4126,11.4194,64000.0
2005-09-12 14:50:00,16.99,17.0,16.99,17.0,37600.0,11.4194,11.4261,11.4194,11.4261,37600.0
2005-09-12 15:00:00,17.0,17.0,16.99,17.0,67600.0,11.4261,11.4261,11.4194,11.4261,67600.0
2005-09-12 15:10:00,17.0,17.03,17.0,17.03,117600.0,11.4261,11.4462,11.4261,11.4462,117600.0
2005-09-12 15:20:00,17.03,17.03,17.02,17.02,98800.0,11.4462,11.4462,11.4395,11.4395,98800.0
2005-09-12 15:30:00,17.03,17.03,16.98,16.99,285200.0,11.4462,11.4462,11.4126,11.4194,285200.0
2005-09-12 15:40:00,16.99,17.0,16.98,16.99,173600.0,11.4194,11.4261,11.4126,11.4194,173600.0
2005-09-12 15:50:00,16.99,16.99,16.97,16.98,228400.0,11.4194,11.4194,11.4059,11.4126,228400.0
2005-09-13 09:30:00,17.0,17.0,16.83,16.86,151200.0,11.4261,11.4261,11.3118,11.332,151200.0
2005-09-13 09:40:00,16.85,16.86,16.78,16.81,123600.0,11.3253,11.332,11.2782,11.2984,123600.0
2005-09-13 09:50:00,16.81,16.84,16.81,16.81,195200.0,11.2984,11.3185,11.2984,11.2984,195200.0
2005-09-13 10:00:00,16.81,16.81,16.75,16.75,221600.0,11.2984,11.2984,11.258,11.258,221600.0
2005-09-13 10:10:00,16.75,16.75,16.73,16.74,249200.0,11.258,11.258,11.2446,11.2513,249200.0
2005-09-13 10:20:00,16.74,16.75,16.73,16.75,245200.0,11.2513,11.258,11.2446,11.258,245200.0
2005-09-13 10:30:00,16.75,16.75,16.74,16.75,83200.0,11.258,11.258,11.2513,11.258,83200.0
2005-09-13 10:40:00,16.75,16.76,16.74,16.76,306400.0,11.258,11.2648,11.2513,11.2648,306400.0
2005-09-13 10:50:00,16.75,16.76,16.74,16.76,91200.0,11.258,11.2648,11.2513,11.2648,91200.0
2005-09-13 11:00:00,16.76,16.76,16.75,16.76,71600.0,11.2648,11.2648,11.258,11.2648,71600.0
2005-09-13 11:10:00,16.76,16.76,16.75,16.76,67600.0,11.2648,11.2648,11.258,11.2648,67600.0
2005-09-13 11:20:00,16.76,16.76,16.75,16.75,94400.0,11.2648,11.2648,11.258,11.258,94400.0
2005-09-13 11:30:00,16.76,16.76,16.75,16.75,52000.0,11.2648,11.2648,11.258,11.258,52000.0
2005-09-13 11:40:00,16.75,16.75,16.75,16.75,76400.0,11.258,11.258,11.258,11.258,76400.0
2005-09-13 11:50:00,16.75,16.77,16.74,16.77,78400.0,11.258,11.2715,11.2513,11.2715,78400.0
2005-09-13 12:00:00,16.77,16.78,16.76,16.78,101200.0,11.2715,11.2782,11.2648,11.2782,101200.0
2005-09-13 12:10:00,16.78,16.79,16.78,16.79,30800.0,11.2782,11.2849,11.2782,11.2849,30800.0
2005-09-13 12:20:00,16.79,16.8,16.78,16.8,147200.0,11.2849,11.2917,11.2782,11.2917,147200.0
2005-09-13 12:30:00,16.8,16.8,16.79,16.8,153200.0,11.2917,11.2917,11.2849,11.2917,153200.0
2005-09-13 12:40:00,16.8,16.81,16.79,16.8,26000.0,11.2917,11.2984,11.2849,11.2917,26000.0
2005-09-13 12:50:00,16.8,16.8,16.8,16.8,38000.0,11.2917,11.2917,11.2917,11.2917,38000.0
2005-09-13 13:00:00,16.8,16.8,16.79,16.8,57200.0,11.2917,11.2917,11.2849,11.2917,57200.0
2005-09-13 13:10:00,16.8,16.8,16.79,16.79,20000.0,11.2917,11.2917,11.2849,11.2849,20000.0
2005-09-13 13:20:00,16.79,16.79,16.76,16.77,432000.0,11.2849,11.2849,11.2648,11.2715,432000.0
2005-09-13 13:30:00,16.77,16.78,16.77,16.78,39200.0,11.2715,11.2782,11.2715,11.2782,39200.0
2005-09-13 13:40:00,16.78,16.79,16.78,16.78,18000.0,11.2782,11.2849,11.2782,11.2782,18000.0
2005-09-13 13:50:00,16.78,16.79,16.78,16.78,32000.0,11.2782,11.2849,11.2782,11.2782,32000.0
2005-09-13 14:00:00,16.78,16.79,16.77,16.78,111600.0,11.2782,11.2849,11.2715,11.2782,111600.0
2005-09-13 14:10:00,16.78,16.8,16.76,16.8,320800.0,11.2782,11.2917,11.2648,11.2917,320800.0
2005-09-13 14:20:00,16.8,16.81,16.8,16.81,41200.0,11.2917,11.2984,11.2917,11.2984,41200.0
2005-09-13 14:30:00,16.81,16.81,16.8,16.81,84400.0,11.2984,11.2984,11.2917,11.2984,84400.0
2005-09-13 14:40:00,16.81,16.82,16.8,16.82,81600.0,11.2984,11.3051,11.2917,11.3051,81600.0
2005-09-13 14:50:00,16.82,16.82,16.81,16.81,53600.0,11.3051,11.3051,11.2984,11.2984,53600.0
2005-09-13 15:00:00,16.81,16.81,16.78,16.8,60800.0,11.2984,11.2984,11.2782,11.2917,60800.0
2005-09-13 15:10:00,16.8,16.8,16.77,16.77,57200.0,11.2917,11.2917,11.2715,11.2715,57200.0
2005-09-13 15:20:00,16.78,16.78,16.75,16.75,106800.0,11.2782,11.2782,11.258,11.258,106800.0
2005-09-13 15:30:00,16.75,16.79,16.75,16.78,227600.0,11.258,11.2849,11.258,11.2782,227600.0
2005-09-13 15:40:00,16.78,16.78,16.75,16.76,144000.0,11.2782,11.2782,11.258,11.2648,144000.0
2005-09-13 15:50:00,16.76,16.77,16.75,16.76,159600.0,11.2648,11.2715,11.258,11.2648,159600.0
2005-09-14 09:30:00,16.75,16.78,16.75,16.75,96400.0,11.258,11.2782,11.258,11.258,96400.0
2005-09-14 09:40:00,16.75,16.79,16.74,16.77,57600.0,11.258,11.2849,11.2513,11.2715,57600.0
2005-09-14 09:50:00,16.78,16.82,16.78,16.81,68400.0,11.2782,11.3051,11.2782,11.2984,68400.0
2005-09-14 10:00:00,16.81,16.82,16.77,16.78,41200.0,11.2984,11.3051,11.2715,11.2782,41200.0
2005-09-14 10:10:00,16.78,16.78,16.74,16.74,88800.0,11.2782,11.2782,11.2513,11.2513,88800.0
2005-09-14 10:20:00,16.74,16.75,16.74,16.75,73200.0,11.2513,11.258,11.2513,11.258,73200.0
2005-09-14 10:30:00,16.75,16.79,16.74,16.76,97200.0,11.258,11.2849,11.2513,11.2648,97200.0
2005-09-14 10:40:00,16.76,16.78,16.74,16.74,56400.0,11.2648,11.2782,11.2513,11.2513,56400.0
2005-09-14 10:50:00,16.75,16.75,16.74,16.74,83200.0,11.258,11.258,11.2513,11.2513,83200.0
2005-09-14 11:00:00,16.73,16.77,16.71,16.76,53200.0,11.2446,11.2715,11.2312,11.2648,53200.0
2005-09-14 11:10:00,16.75,16.78,16.75,16.77,53600.0,11.258,11.2782,11.258,11.2715,53600.0
2005-09-14 11:20:00,16.77,16.77,16.76,16.76,22000.0,11.2715,11.2715,11.2648,11.2648,22000.0
2005-09-14 11:30:00,16.76,16.81,16.76,16.81,51200.0,11.2648,11.2984,11.2648,11.2984,51200.0
2005-09-14 11:40:00,16.81,16.81,16.78,16.78,30400.0,11.2984,11.2984,11.2782,11.2782,30400.0
2005-09-14 11:50:00,16.79,16.8,16.78,16.79,15600.0,11.2849,11.2917,11.2782,11.2849,15600.0
2005-09-14 12:00:00,16.79,16.79,16.76,16.78,41600.0,11.2849,11.2849,11.2648,11.2782,41600.0
2005-09-14 12:10:00,16.77,16.8,16.77,16.79,24800.0,11.2715,11.2917,11.2715,11.2849,24800.0
2005-09-14 12:20:00,16.79,16.79,16.78,16.79,16400.0,11.2849,11.2849,11.2782,11.2849,16400.0
2005-09-14 12:30:00,16.79,16.79,16.77,16.78,30800.0,11.2849,11.2849,11.2715,11.2782,30800.0
2005-09-14 12:40:00,16.78,16.78,16.78,16.78,20800.0,11.2782,11.2782,11.2782,11.2782,20800.0
2005-09-14 12:50:00,16.78,16.8,16.77,16.8,37200.0,11.2782,11.2917,11.2715,11.2917,37200.0
2005-09-14 13:00:00,16.8,16.82,16.8,16.81,39600.0,11.2917,11.3051,11.2917,11.2984,39600.0
2005-09-14 13:10:00,16.81,16.83,16.81,16.82,84000.0,11.2984,11.3118,11.2984,11.3051,84000.0
2005-09-14 13:20:00,16.82,16.82,16.81,16.82,31600.0,11.3051,11.3051,11.2984,11.3051,31600.0
2005-09-14 13:30:00,16.82,16.82,16.81,16.82,39600.0,11.3051,11.3051,11.2984,11.3051,39600.0
2005-09-14 13:40:00,16.82,16.82,16.78,16.79,48000.0,11.3051,11.3051,11.2782,11.2849,48000.0
2005-09-14 13:50:00,16.79,16.79,16.78,16.79,28800.0,11.2849,11.2849,11.2782,11.2849,28800.0
2005-09-14 14:00:00,16.79,16.82,16.79,16.82,58000.0,11.2849,11.3051,11.2849,11.3051,58000.0
2005-09-14 14:10:00,16.82,16.83,16.78,16.78,63200.0,11.3051,11.3118,11.2782,11.2782,63200.0
2005-09-14 14:20:00,16.78,16.79,16.76,16.78,85600.0,11.2782,11.2849,11.2648,11.2782,85600.0
2005-09-14 14:30:00,16.78,16.79,16.77,16.78,34800.0,11.2782,11.2849,11.2715,11.2782,34800.0
2005-09-14 14:40:00,16.78,16.79,16.76,16.79,49200.0,11.2782,11.2849,11.2648,11.2849,49200.0
2005-09-14 14:50:00,16.78,16.8,16.78,16.79,52400.0,11.2782,11.2917,11.2782,11.2849,52400.0
2005-09-14 15:00:00,16.79,16.79,16.74,16.78,48000.0,11.2849,11.2849,11.2513,11.2782,48000.0
2005-09-14 15:10:00,16.78,16.78,16.75,16.76,49600.0,11.2782,11.2782,11.258,11.2648,49600.0
2005-09-14 15:20:00,16.76,16.77,16.75,16.77,36000.0,11.2648,11.2715,11.258,11.2715,36000.0
2005-09-14 15:30:00,16.77,16.77,16.75,16.77,67600.0,11.2715,11.2715,11.258,11.2715,67600.0
2005-09-14 15:40:00,16.77,16.78,16.77,16.77,54000.0,11.2715,11.2782,11.2715,11.2715,54000.0
2005-09-14 15:50:00,16.77,16.77,16.74,16.75,128000.0,11.2715,11.2715,11.2513,11.258,128000.0
2005-09-15 09:30:00,16.76,16.84,16.76,16.83,96400.0,11.2648,11.3185,11.2648,11.3118,96400.0
2005-09-15 09:40:00,16.83,16.84,16.77,16.81,30800.0,11.3118,11.3185,11.2715,11.2984,30800.0
2005-09-15 09:50:00,16.78,16.8,16.77,16.77,32800.0,11.2782,11.2917,11.2715,11.2715,32800.0
2005-09-15 10:00:00,16.76,16.78,16.75,16.76,32000.0,11.2648,11.2782,11.258,11.2648,32000.0
2005-09-15 10:10:00,16.75,16.77,16.75,16.76,20400.0,11.258,11.2715,11.258,11.2648,20400.0
2005-09-15 10:20:00,16.75,16.75,16.74,16.74,47200.0,11.258,11.258,11.2513,11.2513,47200.0
2005-09-15 10:30:00,16.75,16.77,16.74,16.74,51600.0,11.258,11.2715,11.2513,11.2513,51600.0
2005-09-15 10:40:00,16.74,16.75,16.71,16.71,41600.0,11.2513,11.258,11.2312,11.2312,41600.0
2005-09-15 10:50:00,16.71,16.76,16.71,16.75,47600.0,11.2312,11.2648,11.2312,11.258,47600.0
2005-09-15 11:00:00,16.75,16.75,16.74,16.75,26400.0,11.258,11.258,11.2513,11.258,26400.0
2005-09-15 11:10:00,16.75,16.75,16.73,16.75,27600.0,11.258,11.258,11.2446,11.258,27600.0
2005-09-15 11:20:00,16.75,16.76,16.73,16.74,37200.0,11.258,11.2648,11.2446,11.2513,37200.0
2005-09-15 11:30:00,16.74,16.75,16.74,16.75,18400.0,11.2513,11.258,11.2513,11.258,18400.0
2005-09-15 11:40:00,16.75,16.75,16.73,16.73,38000.0,11.258,11.258,11.2446,11.2446,38000.0
2005-09-15 11:50:00,16.73,16.75,16.73,16.73,16800.0,11.2446,11.258,11.2446,11.2446,16800.0
2005-09-15 12:00:00,16.73,16.73,16.68,16.69,36400.0,11.2446,11.2446,11.211,11.2177,36400.0
2005-09-15 12:10:00,16.68,16.74,16.68,16.73,17600.0,11.211,11.2513,11.211,11.2446,17600.0
2005-09-15 12:20:00,16.73,16.73,16.71,16.71,17200.0,11.2446,11.2446,11.2312,11.2312,17200.0
2005-09-15 12:30:00,16.71,16.72,16.71,16.71,26000.0,11.2312,11.2379,11.2312,11.2312,26000.0
2005-09-15 12:40:00,16.71,16.71,16.71,16.71,8400.0,11.2312,11.2312,11.2312,11.2312,8400.0
2005-09-15 12:50:00,16.7,16.71,16.69,16.7,19600.0,11.2244,11.2312,11.2177,11.2244,19600.0
2005-09-15 13:00:00,16.7,16.73,16.69,16.73,44000.0,11.2244,11.2446,11.2177,11.2446,44000.0
2005-09-15 13:10:00,16.73,16.76,16.73,16.75,65200.0,11.2446,11.2648,11.2446,11.258,65200.0
2005-09-15 13:20:00,16.74,16.75,16.74,16.74,46000.0,11.2513,11.258,11.2513,11.2513,46000.0
2005-09-15 13:30:00,16.74,16.75,16.73,16.73,44800.0,11.2513,11.258,11.2446,11.2446,44800.0
2005-09-15 13:40:00,16.73,16.74,16.72,16.73,23200.0,11.2446,11.2513,11.2379,11.2446,23200.0
2005-09-15 13:50:00,16.73,16.74,16.73,16.74,25600.0,11.2446,11.2513,11.2446,11.2513,25600.0
2005-09-15 14:00:00,16.73,16.73,16.7,16.72,12800.0,11.2446,11.2446,11.2244,11.2379,12800.0
2005-09-15 14:10:00,16.72,16.73,16.72,16.73,17600.0,11.2379,11.2446,11.2379,11.2446,17600.0
2005-09-15 14:20:00,16.73,16.75,16.72,16.75,21200.0,11.2446,11.258,11.2379,11.258,21200.0
2005-09-15 14:30:00,16.75,16.77,16.75,16.76,36800.0,11.258,11.2715,11.258,11.2648,36800.0
2005-09-15 14:40:00,16.76,16.77,16.75,16.75,36000.0,11.2648,11.2715,11.258,11.258,36000.0
2005-09-15 14:50:00,16.75,16.77,16.75,16.77,20000.0,11.258,11.2715,11.258,11.2715,20000.0
2005-09-15 15:00:00,16.76,16.78,16.75,16.75,49200.0,11.2648,11.2782,11.258,11.258,49200.0
2005-09-15 15:10:00,16.75,16.76,16.74,16.74,48000.0,11.258,11.2648,11.2513,11.2513,48000.0
2005-09-15 15:20:00,16.74,16.75,16.74,16.74,36400.0,11.2513,11.258,11.2513,11.2513,36400.0
2005-09-15 15:30:00,16.74,16.74,16.72,16.74,62000.0,11.2513,11.2513,11.2379,11.2513,62000.0
2005-09-15 15:40:00,16.74,16.76,16.73,16.74,55600.0,11.2513,11.2648,11.2446,11.2513,55600.0
2005-09-15 15:50:00,16.74,16.75,16.73,16.75,121200.0,11.2513,11.258,11.2446,11.258,121200.0
2005-09-16 09:30:00,16.82,16.88,16.8,16.81,959200.0,11.3051,11.3454,11.2917,11.2984,959200.0
2005-09-16 09:40:00,16.83,16.85,16.79,16.8,35600.0,11.3118,11.3253,11.2849,11.2917,35600.0
2005-09-16 09:50:00,16.8,16.8,16.75,16.79,39600.0,11.2917,11.2917,11.258,11.2849,39600.0
2005-09-16 10:00:00,16.79,16.82,16.77,16.82,38800.0,11.2849,11.3051,11.2715,11.3051,38800.0
2005-09-16 10:10:00,16.82,16.82,16.79,16.79,42400.0,11.3051,11.3051,11.2849,11.2849,42400.0
2005-09-16 10:20:00,16.8,16.81,16.78,16.8,42000.0,11.2917,11.2984,11.2782,11.2917,42000.0
2005-09-16 10:30:00,16.8,16.82,16.79,16.82,52400.0,11.2917,11.3051,11.2849,11.3051,52400.0
2005-09-16 10:40:00,16.82,16.83,16.82,16.82,52000.0,11.3051,11.3118,11.3051,11.3051,52000.0
2005-09-16 10:50:00,16.82,16.82,16.8,16.8,22800.0,11.3051,11.3051,11.2917,11.2917,22800.0
2005-09-16 11:00:00,16.81,16.81,16.8,16.81,33200.0,11.2984,11.2984,11.2917,11.2984,33200.0
2005-09-16 11:10:00,16.81,16.81,16.8,16.81,35200.0,11.2984,11.2984,11.2917,11.2984,35200.0
2005-09-16 11:20:00,16.81,16.81,16.77,16.8,59200.0,11.2984,11.2984,11.2715,11.2917,59200.0
2005-09-16 11:30:00,16.8,16.8,16.79,16.79,43200.0,11.2917,11.2917,11.2849,11.2849,43200.0
2005-09-16 11:40:00,16.79,16.81,16.79,16.8,43600.0,11.2849,11.2984,11.2849,11.2917,43600.0
2005-09-16 11:50:00,16.8,16.81,16.79,16.79,45600.0,11.2917,11.2984,11.2849,11.2849,45600.0
2005-09-16 12:00:00,16.79,16.8,16.77,16.79,38800.0,11.2849,11.2917,11.2715,11.2849,38800.0
2005-09-16 12:10:00,16.79,16.79,16.76,16.79,52400.0,11.2849,11.2849,11.2648,11.2849,52400.0
2005-09-16 12:20:00,16.79,16.8,16.79,16.8,18800.0,11.2849,11.2917,11.2849,11.2917,18800.0
2005-09-16 12:30:00,16.8,16.81,16.8,16.81,31200.0,11.2917,11.2984,11.2917,11.2984,31200.0
2005-09-16 12:40:00,16.8,16.83,16.8,16.83,46400.0,11.2917,11.3118,11.2917,11.3118,46400.0
2005-09-16 12:50:00,16.82,16.83,16.82,16.82,87200.0,11.3051,11.3118,11.3051,11.3051,87200.0
2005-09-16 13:00:00,16.82,16.84,16.82,16.84,56400.0,11.3051,11.3185,11.3051,11.3185,56400.0
2005-09-16 13:10:00,16.84,16.84,16.83,16.84,30400.0,11.3185,11.3185,11.3118,11.3185,30400.0
2005-09-16 13:20:00,16.84,16.84,16.83,16.84,27600.0,11.3185,11.3185,11.3118,11.3185,27600.0
2005-09-16 13:30:00,16.84,16.84,16.83,16.83,46000.0,11.3185,11.3185,11.3118,11.3118,46000.0
2005-09-16 13:40:00,16.83,16.85,16.82,16.85,40800.0,11.3118,11.3253,11.3051,11.3253,40800.0
2005-09-16 13:50:00,16.85,16.87,16.84,16.86,56800.0,11.3253,11.3387,11.3185,11.332,56800.0
2005-09-16 14:00:00,16.86,16.9,16.86,16.86,91600.0,11.332,11.3589,11.332,11.332,91600.0
2005-09-16 14:10:00,16.86,16.87,16.86,16.86,36000.0,11.332,11.3387,11.332,11.332,36000.0
2005-09-16 14:20:00,16.86,16.86,16.86,16.86,59600.0,11.332,11.332,11.332,11.332,59600.0
2005-09-16 14:30:00,16.86,16.89,16.86,16.89,73200.0,11.332,11.3521,11.332,11.3521,73200.0
2005-09-16 14:40:00,16.89,16.9,16.88,16.89,42800.0,11.3521,11.3589,11.3454,11.3521,42800.0
2005-09-16 14:50:00,16.89,16.94,16.89,16.93,99600.0,11.3521,11.3858,11.3521,11.379,99600.0
2005-09-16 15:00:00,16.93,16.93,16.91,16.92,103600.0,11.379,11.379,11.3656,11.3723,103600.0
2005-09-16 15:10:00,16.92,16.93,16.91,16.92,69600.0,11.3723,11.379,11.3656,11.3723,69600.0
2005-09-16 15:20:00,16.92,16.92,16.91,16.92,112400.0,11.3723,11.3723,11.3656,11.3723,112400.0
2005-09-16 15:30:00,16.92,16.95,16.92,16.95,136400.0,11.3723,11.3925,11.3723,11.3925,136400.0
2005-09-16 15:40:00,16.95,16.99,16.95,16.95,252000.0,11.3925,11.4194,11.3925,11.3925,252000.0
2005-09-16 15:50:00,16.95,16.96,16.94,16.96,261200.0,11.3925,11.3992,11.3858,11.3992,261200.0
2005-09-19 09:30:00,16.96,17.03,16.96,17.02,134800.0,11.3992,11.4462,11.3992,11.4395,134800.0
2005-09-19 09:40:00,17.02,17.03,17.0,17.02,101600.0,11.4395,11.4462,11.4261,11.4395,101600.0
2005-09-19 09:50:00,17.02,17.08,17.02,17.08,208000.0,11.4395,11.4798,11.4395,11.4798,208000.0
2005-09-19 10:00:00,17.08,17.12,17.03,17.04,167200.0,11.4798,11.5067,11.4462,11.453,167200.0
2005-09-19 10:10:00,17.03,17.04,16.98,16.99,106800.0,11.4462,11.453,11.4126,11.4194,106800.0
2005-09-19 10:20:00,16.99,17.03,16.99,17.02,120800.0,11.4194,11.4462,11.4194,11.4395,120800.0
2005-09-19 10:30:00,17.02,17.06,17.02,17.05,110400.0,11.4395,11.4664,11.4395,11.4597,110400.0
2005-09-19 10:40:00,17.05,17.08,17.04,17.07,166400.0,11.4597,11.4798,11.453,11.4731,166400.0
2005-09-19 10:50:00,17.08,17.08,17.05,17.06,72400.0,11.4798,11.4798,11.4597,11.4664,72400.0
2005-09-19 11:00:00,17.06,17.1,17.06,17.09,96000.0,11.4664,11.4933,11.4664,11.4866,96000.0
2005-09-19 11:10:00,17.1,17.11,17.06,17.06,110800.0,11.4933,11.5,11.4664,11.4664,110800.0
2005-09-19 11:20:00,17.06,17.07,17.06,17.07,100800.0,11.4664,11.4731,11.4664,11.4731,100800.0
2005-09-19 11:30:00,17.07,17.07,17.04,17.04,65200.0,11.4731,11.4731,11.453,11.453,65200.0
2005-09-19 11:40:00,17.05,17.07,17.04,17.05,129600.0,11.4597,11.4731,11.453,11.4597,129600.0
2005-09-19 11:50:00,17.04,17.04,17.02,17.02,57600.0,11.453,11.453,11.4395,11.4395,57600.0
2005-09-19 12:00:00,17.02,17.02,17.01,17.02,24000.0,11.4395,11.4395,11.4328,11.4395,24000.0
2005-09-19 12:10:00,17.02,17.04,17.02,17.03,60400.0,11.4395,11.453,11.4395,11.4462,60400.0
2005-09-19 12:20:00,17.02,17.02,17.02,17.02,22800.0,11.4395,11.4395,11.4395,11.4395,22800.0
2005-09-19 12:30:00,17.02,17.02,17.02,17.02,54000.0,11.4395,11.4395,11.4395,11.4395,54000.0
2005-09-19 12:40:00,17.02,17.02,17.01,17.01,52400.0,11.4395,11.4395,11.4328,11.4328,52400.0
2005-09-19 12:50:00,17.01,17.02,17.01,17.02,52800.0,11.4328,11.4395,11.4328,11.4395,52800.0
2005-09-19 13:00:00,17.02,17.04,17.02,17.04,70000.0,11.4395,11.453,11.4395,11.453,70000.0
2005-09-19 13:10:00,17.04,17.05,17.04,17.05,139200.0,11.453,11.4597,11.453,11.4597,139200.0
2005-09-19 13:20:00,17.05,17.05,17.05,17.05,34800.0,11.4597,11.4597,11.4597,11.4597,34800.0
2005-09-19 13:30:00,17.05,17.09,17.05,17.09,40000.0,11.4597,11.4866,11.4597,11.4866,40000.0
2005-09-19 13:40:00,17.09,17.09,17.08,17.08,71600.0,11.4866,11.4866,11.4798,11.4798,71600.0
2005-09-19 13:50:00,17.08,17.09,17.08,17.09,35200.0,11.4798,11.4866,11.4798,11.4866,35200.0
2005-09-19 14:00:00,17.09,17.11,17.09,17.11,115200.0,11.4866,11.5,11.4866,11.5,115200.0
2005-09-19 14:10:00,17.11,17.11,17.1,17.1,81200.0,11.5,11.5,11.4933,11.4933,81200.0
2005-09-19 14:20:00,17.1,17.1,17.07,17.07,99600.0,11.4933,11.4933,11.4731,11.4731,99600.0
2005-09-19 14:30:00,17.07,17.09,17.07,17.07,137200.0,11.4731,11.4866,11.4731,11.4731,137200.0
2005-09-19 14:40:00,17.07,17.07,17.06,17.06,97200.0,11.4731,11.4731,11.4664,11.4664,97200.0
2005-09-19 14:50:00,17.06,17.06,17.05,17.06,70400.0,11.4664,11.4664,11.4597,11.4664,70400.0
2005-09-19 15:00:00,17.06,17.06,17.05,17.05,113200.0,11.4664,11.4664,11.4597,11.4597,113200.0
2005-09-19 15:10:00,17.05,17.07,17.05,17.07,143600.0,11.4597,11.4731,11.4597,11.4731,143600.0
2005-09-19 15:20:00,17.07,17.08,17.05,17.07,160000.0,11.4731,11.4798,11.4597,11.4731,160000.0
2005-09-19 15:30:00,17.07,17.08,17.06,17.08,90400.0,11.4731,11.4798,11.4664,11.4798,90400.0
2005-09-19 15:40:00,17.08,17.1,17.07,17.07,145600.0,11.4798,11.4933,11.4731,11.4731,145600.0
2005-09-19 15:50:00,17.07,17.08,17.07,17.08,110800.0,11.4731,11.4798,11.4731,11.4798,110800.0
2005-09-20 09:30:00,17.09,17.15,17.07,17.15,54000.0,11.4866,11.5269,11.4731,11.5269,54000.0
2005-09-20 09:40:00,17.14,17.22,17.11,17.2,69200.0,11.5202,11.5739,11.5,11.5605,69200.0
2005-09-20 09:50:00,17.2,17.3,17.18,17.26,179200.0,11.5605,11.6277,11.5471,11.6008,179200.0
2005-09-20 10:00:00,17.25,17.35,17.25,17.35,188000.0,11.5941,11.6613,11.5941,11.6613,188000.0
2005-09-20 10:10:00,17.35,17.44,17.33,17.38,228400.0,11.6613,11.7218,11.6479,11.6815,228400.0
2005-09-20 10:20:00,17.38,17.4,17.35,17.39,296800.0,11.6815,11.6949,11.6613,11.6882,296800.0
2005-09-20 10:30:00,17.39,17.43,17.38,17.38,215600.0,11.6882,11.7151,11.6815,11.6815,215600.0
2005-09-20 10:40:00,17.38,17.39,17.36,17.38,138000.0,11.6815,11.6882,11.668,11.6815,138000.0
2005-09-20 10:50:00,17.37,17.38,17.33,17.36,178800.0,11.6748,11.6815,11.6479,11.668,178800.0
2005-09-20 11:00:00,17.37,17.42,17.37,17.42,492800.0,11.6748,11.7084,11.6748,11.7084,492800.0
2005-09-20 11:10:00,17.43,17.48,17.41,17.42,420400.0,11.7151,11.7487,11.7016,11.7084,420400.0
2005-09-20 11:20:00,17.42,17.44,17.42,17.43,168400.0,11.7084,11.7218,11.7084,11.7151,168400.0
2005-09-20 11:30:00,17.43,17.44,17.42,17.44,128400.0,11.7151,11.7218,11.7084,11.7218,128400.0
2005-09-20 11:40:00,17.44,17.46,17.44,17.46,78000.0,11.7218,11.7353,11.7218,11.7353,78000.0
2005-09-20 11:50:00,17.46,17.49,17.46,17.48,254400.0,11.7353,11.7554,11.7353,11.7487,254400.0
2005-09-20 12:00:00,17.49,17.5,17.48,17.5,130400.0,11.7554,11.7621,11.7487,11.7621,130400.0
2005-09-20 12:10:00,17.5,17.5,17.47,17.5,97600.0,11.7621,11.7621,11.742,11.7621,97600.0
2005-09-20 12:20:00,17.5,17.5,17.48,17.48,66800.0,11.7621,11.7621,11.7487,11.7487,66800.0
2005-09-20 12:30:00,17.48,17.49,17.48,17.48,44400.0,11.7487,11.7554,11.7487,11.7487,44400.0
2005-09-20 12:40:00,17.48,17.48,17.46,17.47,57200.0,11.7487,11.7487,11.7353,11.742,57200.0
2005-09-20 12:50:00,17.46,17.49,17.46,17.49,27200.0,11.7353,11.7554,11.7353,11.7554,27200.0
2005-09-20 13:00:00,17.49,17.49,17.48,17.48,42800.0,11.7554,11.7554,11.7487,11.7487,42800.0
2005-09-20 13:10:00,17.48,17.48,17.47,17.48,54400.0,11.7487,11.7487,11.742,11.7487,54400.0
2005-09-20 13:20:00,17.48,17.48,17.47,17.48,110400.0,11.7487,11.7487,11.742,11.7487,110400.0
2005-09-20 13:30:00,17.48,17.48,17.44,17.44,110000.0,11.7487,11.7487,11.7218,11.7218,110000.0
2005-09-20 13:40:00,17.45,17.46,17.44,17.46,108400.0,11.7285,11.7353,11.7218,11.7353,108400.0
2005-09-20 13:50:00,17.46,17.46,17.45,17.45,88800.0,11.7353,11.7353,11.7285,11.7285,88800.0
2005-09-20 14:00:00,17.45,17.48,17.45,17.47,67200.0,11.7285,11.7487,11.7285,11.742,67200.0
2005-09-20 14:10:00,17.47,17.48,17.42,17.44,150000.0,11.742,11.7487,11.7084,11.7218,150000.0
2005-09-20 14:20:00,17.44,17.44,17.41,17.42,283200.0,11.7218,11.7218,11.7016,11.7084,283200.0
2005-09-20 14:30:00,17.42,17.48,17.42,17.45,151200.0,11.7084,11.7487,11.7084,11.7285,151200.0
2005-09-20 14:40:00,17.45,17.46,17.4,17.4,185600.0,11.7285,11.7353,11.6949,11.6949,185600.0
2005-09-20 14:50:00,17.39,17.4,17.35,17.35,276800.0,11.6882,11.6949,11.6613,11.6613,276800.0
2005-09-20 15:00:00,17.35,17.35,17.26,17.3,228000.0,11.6613,11.6613,11.6008,11.6277,228000.0
2005-09-20 15:10:00,17.3,17.32,17.26,17.28,289200.0,11.6277,11.6412,11.6008,11.6143,289200.0
2005-09-20 15:20:00,17.28,17.31,17.28,17.31,179200.0,11.6143,11.6344,11.6143,11.6344,179200.0
2005-09-20 15:30:00,17.31,17.33,17.3,17.33,190400.0,11.6344,11.6479,11.6277,11.6479,190400.0
2005-09-20 15:40:00,17.33,17.33,17.29,17.29,300800.0,11.6479,11.6479,11.621,11.621,300800.0
2005-09-20 15:50:00,17.29,17.29,17.27,17.28,232000.0,11.621,11.621,11.6076,11.6143,232000.0
2005-09-21 09:30:00,17.18,17.25,17.17,17.25,147600.0,11.5471,11.5941,11.5403,11.5941,147600.0
2005-09-21 09:40:00,17.26,17.37,17.26,17.35,149600.0,11.6008,11.6748,11.6008,11.6613,149600.0
2005-09-21 09:50:00,17.34,17.34,17.29,17.32,78800.0,11.6546,11.6546,11.621,11.6412,78800.0
2005-09-21 10:00:00,17.31,17.31,17.28,17.28,40800.0,11.6344,11.6344,11.6143,11.6143,40800.0
2005-09-21 10:10:00,17.28,17.32,17.28,17.32,86800.0,11.6143,11.6412,11.6143,11.6412,86800.0
2005-09-21 10:20:00,17.32,17.35,17.32,17.34,86400.0,11.6412,11.6613,11.6412,11.6546,86400.0
2005-09-21 10:30:00,17.35,17.37,17.3,17.3,150400.0,11.6613,11.6748,11.6277,11.6277,150400.0
2005-09-21 10:40:00,17.3,17.3,17.27,17.27,182800.0,11.6277,11.6277,11.6076,11.6076,182800.0
2005-09-21 10:50:00,17.28,17.32,17.27,17.31,58800.0,11.6143,11.6412,11.6076,11.6344,58800.0
2005-09-21 11:00:00,17.31,17.33,17.27,17.29,124800.0,11.6344,11.6479,11.6076,11.621,124800.0
2005-09-21 11:10:00,17.29,17.3,17.27,17.27,76800.0,11.621,11.6277,11.6076,11.6076,76800.0
2005-09-21 11:20:00,17.27,17.27,17.25,17.26,118400.0,11.6076,11.6076,11.5941,11.6008,118400.0
2005-09-21 11:30:00,17.26,17.27,17.25,17.26,270000.0,11.6008,11.6076,11.5941,11.6008,270000.0
2005-09-21 11:40:00,17.26,17.27,17.24,17.25,126400.0,11.6008,11.6076,11.5874,11.5941,126400.0
2005-09-21 11:50:00,17.24,17.25,17.22,17.23,37200.0,11.5874,11.5941,11.5739,11.5807,37200.0
2005-09-21 12:00:00,17.23,17.25,17.23,17.25,38800.0,11.5807,11.5941,11.5807,11.5941,38800.0
2005-09-21 12:10:00,17.25,17.27,17.24,17.25,56800.0,11.5941,11.6076,11.5874,11.5941,56800.0
2005-09-21 12:20:00,17.24,17.25,17.24,17.24,33200.0,11.5874,11.5941,11.5874,11.5874,33200.0
2005-09-21 12:30:00,17.24,17.24,17.23,17.24,28400.0,11.5874,11.5874,11.5807,11.5874,28400.0
2005-09-21 12:40:00,17.24,17.26,17.23,17.26,82000.0,11.5874,11.6008,11.5807,11.6008,82000.0
2005-09-21 12:50:00,17.26,17.28,17.26,17.28,53600.0,11.6008,11.6143,11.6008,11.6143,53600.0
2005-09-21 13:00:00,17.28,17.29,17.28,17.29,68000.0,11.6143,11.621,11.6143,11.621,68000.0
2005-09-21 13:10:00,17.29,17.29,17.24,17.24,56400.0,11.621,11.621,11.5874,11.5874,56400.0
2005-09-21 13:20:00,17.25,17.25,17.21,17.23,59200.0,11.5941,11.5941,11.5672,11.5807,59200.0
2005-09-21 13:30:00,17.23,17.23,17.21,17.22,51200.0,11.5807,11.5807,11.5672,11.5739,51200.0
2005-09-21 13:40:00,17.21,17.22,17.2,17.22,30400.0,11.5672,11.5739,11.5605,11.5739,30400.0
2005-09-21 13:50:00,17.23,17.25,17.21,17.25,53600.0,11.5807,11.5941,11.5672,11.5941,53600.0
2005-09-21 14:00:00,17.25,17.27,17.23,17.24,133600.0,11.5941,11.6076,11.5807,11.5874,133600.0
2005-09-21 14:10:00,17.23,17.25,17.22,17.25,116400.0,11.5807,11.5941,11.5739,11.5941,116400.0
2005-09-21 14:20:00,17.25,17.25,17.25,17.25,83600.0,11.5941,11.5941,11.5941,11.5941,83600.0
2005-09-21 14:30:00,17.25,17.25,17.24,17.25,58800.0,11.5941,11.5941,11.5874,11.5941,58800.0
2005-09-21 14:40:00,17.25,17.26,17.25,17.25,85600.0,11.5941,11.6008,11.5941,11.5941,85600.0
2005-09-21 14:50:00,17.25,17.28,17.25,17.27,79600.0,11.5941,11.6143,11.5941,11.6076,79600.0
2005-09-21 15:00:00,17.27,17.27,17.23,17.23,53600.0,11.6076,11.6076,11.5807,11.5807,53600.0
2005-09-21 15:10:00,17.23,17.25,17.23,17.25,86000.0,11.5807,11.5941,11.5807,11.5941,86000.0
2005-09-21 15:20:00,17.25,17.26,17.23,17.23,63200.0,11.5941,11.6008,11.5807,11.5807,63200.0
2005-09-21 15:30:00,17.23,17.25,17.21,17.23,77200.0,11.5807,11.5941,11.5672,11.5807,77200.0
2005-09-21 15:40:00,17.23,17.23,17.21,17.21,86800.0,11.5807,11.5807,11.5672,11.5672,86800.0
2005-09-21 15:50:00,17.21,17.23,17.19,17.19,156800.0,11.5672,11.5807,11.5538,11.5538,156800.0
2005-09-22 09:30:00,17.14,17.18,17.14,17.16,41600.0,11.5202,11.5471,11.5202,11.5336,41600.0
2005-09-22 09:40:00,17.15,17.15,17.07,17.1,96000.0,11.5269,11.5269,11.4731,11.4933,96000.0
2005-09-22 09:50:00,17.1,17.16,17.08,17.16,45600.0,11.4933,11.5336,11.4798,11.5336,45600.0
2005-09-22 10:00:00,17.17,17.23,17.17,17.23,55600.0,11.5403,11.5807,11.5403,11.5807,55600.0
2005-09-22 10:10:00,17.23,17.23,17.14,17.14,134800.0,11.5807,11.5807,11.5202,11.5202,134800.0
2005-09-22 10:20:00,17.14,17.14,17.07,17.08,138400.0,11.5202,11.5202,11.4731,11.4798,138400.0
2005-09-22 10:30:00,17.07,17.14,17.07,17.14,38400.0,11.4731,11.5202,11.4731,11.5202,38400.0
2005-09-22 10:40:00,17.15,17.16,17.12,17.15,26400.0,11.5269,11.5336,11.5067,11.5269,26400.0
2005-09-22 10:50:00,17.14,17.14,17.11,17.14,41200.0,11.5202,11.5202,11.5,11.5202,41200.0
2005-09-22 11:00:00,17.14,17.17,17.14,17.17,61600.0,11.5202,11.5403,11.5202,11.5403,61600.0
2005-09-22 11:10:00,17.17,17.18,17.17,17.18,32400.0,11.5403,11.5471,11.5403,11.5471,32400.0
2005-09-22 11:20:00,17.18,17.18,17.1,17.11,110000.0,11.5471,11.5471,11.4933,11.5,110000.0
2005-09-22 11:30:00,17.1,17.11,17.06,17.11,90800.0,11.4933,11.5,11.4664,11.5,90800.0
2005-09-22 11:40:00,17.11,17.14,17.11,17.13,95600.0,11.5,11.5202,11.5,11.5135,95600.0
2005-09-22 11:50:00,17.14,17.16,17.12,17.16,87600.0,11.5202,11.5336,11.5067,11.5336,87600.0
2005-09-22 12:00:00,17.16,17.17,17.13,17.14,62400.0,11.5336,11.5403,11.5135,11.5202,62400.0
2005-09-22 12:10:00,17.15,17.18,17.15,17.18,36400.0,11.5269,11.5471,11.5269,11.5471,36400.0
2005-09-22 12:20:00,17.18,17.21,17.18,17.2,86000.0,11.5471,11.5672,11.5471,11.5605,86000.0
2005-09-22 12:30:00,17.2,17.21,17.19,17.2,61600.0,11.5605,11.5672,11.5538,11.5605,61600.0
2005-09-22 12:40:00,17.2,17.2,17.16,17.17,90800.0,11.5605,11.5605,11.5336,11.5403,90800.0
2005-09-22 12:50:00,17.17,17.18,17.16,17.18,47200.0,11.5403,11.5471,11.5336,11.5471,47200.0
2005-09-22 13:00:00,17.19,17.19,17.17,17.18,51200.0,11.5538,11.5538,11.5403,11.5471,51200.0
2005-09-22 13:10:00,17.18,17.25,17.18,17.25,73200.0,11.5471,11.5941,11.5471,11.5941,73200.0
2005-09-22 13:20:00,17.25,17.26,17.23,17.25,233200.0,11.5941,11.6008,11.5807,11.5941,233200.0
2005-09-22 13:30:00,17.24,17.29,17.24,17.28,50000.0,11.5874,11.621,11.5874,11.6143,50000.0
2005-09-22 13:40:00,17.28,17.35,17.28,17.32,154000.0,11.6143,11.6613,11.6143,11.6412,154000.0
2005-09-22 13:50:00,17.32,17.36,17.29,17.34,171600.0,11.6412,11.668,11.621,11.6546,171600.0
2005-09-22 14:00:00,17.34,17.36,17.34,17.34,176000.0,11.6546,11.668,11.6546,11.6546,176000.0
2005-09-22 14:10:00,17.34,17.34,17.31,17.31,118400.0,11.6546,11.6546,11.6344,11.6344,118400.0
2005-09-22 14:20:00,17.31,17.32,17.3,17.31,101600.0,11.6344,11.6412,11.6277,11.6344,101600.0
2005-09-22 14:30:00,17.31,17.31,17.26,17.26,93200.0,11.6344,11.6344,11.6008,11.6008,93200.0
2005-09-22 14:40:00,17.26,17.27,17.25,17.27,55200.0,11.6008,11.6076,11.5941,11.6076,55200.0
2005-09-22 14:50:00,17.26,17.27,17.23,17.26,88800.0,11.6008,11.6076,11.5807,11.6008,88800.0
2005-09-22 15:00:00,17.27,17.3,17.26,17.29,132400.0,11.6076,11.6277,11.6008,11.621,132400.0
2005-09-22 15:10:00,17.29,17.35,17.27,17.32,162400.0,11.621,11.6613,11.6076,11.6412,162400.0
2005-09-22 15:20:00,17.33,17.35,17.33,17.34,76000.0,11.6479,11.6613,11.6479,11.6546,76000.0
2005-09-22 15:30:00,17.34,17.34,17.33,17.34,52400.0,11.6546,11.6546,11.6479,11.6546,52400.0
2005-09-22 15:40:00,17.33,17.33,17.31,17.32,69600.0,11.6479,11.6479,11.6344,11.6412,69600.0
2005-09-22 15:50:00,17.32,17.33,17.32,17.33,120800.0,11.6412,11.6479,11.6412,11.6479,120800.0
2005-09-23 09:30:00,17.33,17.33,17.28,17.32,69600.0,11.6479,11.6479,11.6143,11.6412,69600.0
2005-09-23 09:40:00,17.32,17.36,17.32,17.33,58800.0,11.6412,11.668,11.6412,11.6479,58800.0
2005-09-23 09:50:00,17.33,17.33,17.23,17.23,44800.0,11.6479,11.6479,11.5807,11.5807,44800.0
2005-09-23 10:00:00,17.23,17.28,17.19,17.2,154400.0,11.5807,11.6143,11.5538,11.5605,154400.0
2005-09-23 10:10:00,17.2,17.23,17.18,17.2,94800.0,11.5605,11.5807,11.5471,11.5605,94800.0
2005-09-23 10:20:00,17.2,17.22,17.2,17.22,55200.0,11.5605,11.5739,11.5605,11.5739,55200.0
2005-09-23 10:30:00,17.21,17.21,17.18,17.18,29600.0,11.5672,11.5672,11.5471,11.5471,29600.0
2005-09-23 10:40:00,17.18,17.2,17.16,17.16,88400.0,11.5471,11.5605,11.5336,11.5336,88400.0
2005-09-23 10:50:00,17.16,17.18,17.14,17.17,86800.0,11.5336,11.5471,11.5202,11.5403,86800.0
2005-09-23 11:00:00,17.18,17.18,17.12,17.14,138800.0,11.5471,11.5471,11.5067,11.5202,138800.0
2005-09-23 11:10:00,17.14,17.21,17.14,17.21,116400.0,11.5202,11.5672,11.5202,11.5672,116400.0
2005-09-23 11:20:00,17.21,17.26,17.21,17.25,55600.0,11.5672,11.6008,11.5672,11.5941,55600.0
2005-09-23 11:30:00,17.25,17.3,17.25,17.29,44400.0,11.5941,11.6277,11.5941,11.621,44400.0
2005-09-23 11:40:00,17.29,17.32,17.29,17.32,43600.0,11.621,11.6412,11.621,11.6412,43600.0
2005-09-23 11:50:00,17.32,17.36,17.32,17.36,44800.0,11.6412,11.668,11.6412,11.668,44800.0
2005-09-23 12:00:00,17.37,17.39,17.36,17.38,33200.0,11.6748,11.6882,11.668,11.6815,33200.0
2005-09-23 12:10:00,17.38,17.38,17.36,17.38,27200.0,11.6815,11.6815,11.668,11.6815,27200.0
2005-09-23 12:20:00,17.38,17.41,17.38,17.4,76000.0,11.6815,11.7016,11.6815,11.6949,76000.0
2005-09-23 12:30:00,17.39,17.39,17.36,17.36,31600.0,11.6882,11.6882,11.668,11.668,31600.0
2005-09-23 12:40:00,17.37,17.38,17.37,17.38,42000.0,11.6748,11.6815,11.6748,11.6815,42000.0
2005-09-23 12:50:00,17.38,17.39,17.37,17.39,34000.0,11.6815,11.6882,11.6748,11.6882,34000.0
2005-09-23 13:00:00,17.39,17.41,17.39,17.41,25200.0,11.6882,11.7016,11.6882,11.7016,25200.0
2005-09-23 13:10:00,17.41,17.42,17.4,17.41,17200.0,11.7016,11.7084,11.6949,11.7016,17200.0
2005-09-23 13:20:00,17.42,17.43,17.42,17.42,40000.0,11.7084,11.7151,11.7084,11.7084,40000.0
2005-09-23 13:30:00,17.43,17.44,17.42,17.43,82000.0,11.7151,11.7218,11.7084,11.7151,82000.0
2005-09-23 13:40:00,17.43,17.47,17.43,17.45,82800.0,11.7151,11.742,11.7151,11.7285,82800.0
2005-09-23 13:50:00,17.45,17.5,17.45,17.5,328400.0,11.7285,11.7621,11.7285,11.7621,328400.0
2005-09-23 14:00:00,17.5,17.5,17.49,17.5,134400.0,11.7621,11.7621,11.7554,11.7621,134400.0
2005-09-23 14:10:00,17.5,17.5,17.48,17.49,98000.0,11.7621,11.7621,11.7487,11.7554,98000.0
2005-09-23 14:20:00,17.49,17.53,17.49,17.52,145200.0,11.7554,11.7823,11.7554,11.7756,145200.0
2005-09-23 14:30:00,17.52,17.52,17.51,17.51,54800.0,11.7756,11.7756,11.7689,11.7689,54800.0
2005-09-23 14:40:00,17.51,17.51,17.5,17.5,67600.0,11.7689,11.7689,11.7621,11.7621,67600.0
2005-09-23 14:50:00,17.5,17.51,17.5,17.5,74000.0,11.7621,11.7689,11.7621,11.7621,74000.0
2005-09-23 15:00:00,17.5,17.5,17.46,17.46,24000.0,11.7621,11.7621,11.7353,11.7353,24000.0
2005-09-23 15:10:00,17.47,17.5,17.47,17.5,43200.0,11.742,11.7621,11.742,11.7621,43200.0
2005-09-23 15:20:00,17.5,17.51,17.5,17.51,82400.0,11.7621,11.7689,11.7621,11.7689,82400.0
2005-09-23 15:30:00,17.51,17.51,17.48,17.48,75200.0,11.7689,11.7689,11.7487,11.7487,75200.0
2005-09-23 15:40:00,17.48,17.48,17.47,17.47,92800.0,11.7487,11.7487,11.742,11.742,92800.0
2005-09-23 15:50:00,17.47,17.48,17.45,17.47,102800.0,11.742,11.7487,11.7285,11.742,102800.0
2005-09-26 09:30:00,17.46,17.46,17.32,17.35,502400.0,11.7353,11.7353,11.6412,11.6613,502400.0
2005-09-26 09:40:00,17.35,17.39,17.27,17.34,144000.0,11.6613,11.6882,11.6076,11.6546,144000.0
2005-09-26 09:50:00,17.33,17.34,17.23,17.28,134800.0,11.6479,11.6546,11.5807,11.6143,134800.0
2005-09-26 10:00:00,17.28,17.35,17.26,17.3,85600.0,11.6143,11.6613,11.6008,11.6277,85600.0
2005-09-26 10:10:00,17.3,17.35,17.29,17.3,177600.0,11.6277,11.6613,11.621,11.6277,177600.0
2005-09-26 10:20:00,17.3,17.35,17.3,17.31,200000.0,11.6277,11.6613,11.6277,11.6344,200000.0
2005-09-26 10:30:00,17.31,17.34,17.3,17.32,56800.0,11.6344,11.6546,11.6277,11.6412,56800.0
2005-09-26 10:40:00,17.31,17.39,17.31,17.35,63600.0,11.6344,11.6882,11.6344,11.6613,63600.0
2005-09-26 10:50:00,17.35,17.35,17.3,17.31,46800.0,11.6613,11.6613,11.6277,11.6344,46800.0
2005-09-26 11:00:00,17.31,17.31,17.25,17.25,64000.0,11.6344,11.6344,11.5941,11.5941,64000.0
2005-09-26 11:10:00,17.25,17.26,17.23,17.24,82000.0,11.5941,11.6008,11.5807,11.5874,82000.0
2005-09-26 11:20:00,17.24,17.3,17.24,17.3,40000.0,11.5874,11.6277,11.5874,11.6277,40000.0
2005-09-26 11:30:00,17.29,17.29,17.22,17.25,116400.0,11.621,11.621,11.5739,11.5941,116400.0
2005-09-26 11:40:00,17.25,17.25,17.22,17.22,66800.0,11.5941,11.5941,11.5739,11.5739,66800.0
2005-09-26 11:50:00,17.23,17.24,17.18,17.2,97600.0,11.5807,11.5874,11.5471,11.5605,97600.0
2005-09-26 12:00:00,17.2,17.23,17.2,17.23,67600.0,11.5605,11.5807,11.5605,11.5807,67600.0
2005-09-26 12:10:00,17.23,17.25,17.2,17.2,68800.0,11.5807,11.5941,11.5605,11.5605,68800.0
2005-09-26 12:20:00,17.2,17.21,17.15,17.16,51200.0,11.5605,11.5672,11.5269,11.5336,51200.0
2005-09-26 12:30:00,17.15,17.15,17.11,17.14,292000.0,11.5269,11.5269,11.5,11.5202,292000.0
2005-09-26 12:40:00,17.14,17.16,17.13,17.14,141200.0,11.5202,11.5336,11.5135,11.5202,141200.0
2005-09-26 12:50:00,17.14,17.16,17.12,17.16,84000.0,11.5202,11.5336,11.5067,11.5336,84000.0
2005-09-26 13:00:00,17.16,17.18,17.16,17.16,64800.0,11.5336,11.5471,11.5336,11.5336,64800.0
2005-09-26 13:10:00,17.16,17.18,17.15,17.16,60400.0,11.5336,11.5471,11.5269,11.5336,60400.0
2005-09-26 13:20:00,17.17,17.17,17.14,17.16,131200.0,11.5403,11.5403,11.5202,11.5336,131200.0
2005-09-26 13:30:00,17.17,17.17,17.15,17.17,98000.0,11.5403,11.5403,11.5269,11.5403,98000.0
2005-09-26 13:40:00,17.17,17.19,17.17,17.17,193200.0,11.5403,11.5538,11.5403,11.5403,193200.0
2005-09-26 13:50:00,17.17,17.18,17.15,17.15,92800.0,11.5403,11.5471,11.5269,11.5269,92800.0
2005-09-26 14:00:00,17.15,17.15,17.1,17.1,108400.0,11.5269,11.5269,11.4933,11.4933,108400.0
2005-09-26 14:10:00,17.1,17.11,17.07,17.08,200000.0,11.4933,11.5,11.4731,11.4798,200000.0
2005-09-26 14:20:00,17.08,17.11,17.06,17.1,172000.0,11.4798,11.5,11.4664,11.4933,172000.0
2005-09-26 14:30:00,17.09,17.11,17.09,17.1,122000.0,11.4866,11.5,11.4866,11.4933,122000.0
2005-09-26 14:40:00,17.1,17.11,17.09,17.09,139600.0,11.4933,11.5,11.4866,11.4866,139600.0
2005-09-26 14:50:00,17.09,17.11,17.07,17.09,93600.0,11.4866,11.5,11.4731,11.4866,93600.0
2005-09-26 15:00:00,17.09,17.09,17.07,17.07,86000.0,11.4866,11.4866,11.4731,11.4731,86000.0
2005-09-26 15:10:00,17.07,17.1,17.07,17.09,105200.0,11.4731,11.4933,11.4731,11.4866,105200.0
2005-09-26 15:20:00,17.09,17.11,17.07,17.07,96000.0,11.4866,11.5,11.4731,11.4731,96000.0
2005-09-26 15:30:00,17.07,17.11,17.06,17.1,241200.0,11.4731,11.5,11.4664,11.4933,241200.0
2005-09-26 15:40:00,17.1,17.1,17.06,17.09,238000.0,11.4933,11.4933,11.4664,11.4866,238000.0
2005-09-26 15:50:00,17.09,17.09,17.05,17.07,511600.0,11.4866,11.4866,11.4597,11.4731,511600.0
2005-09-27 09:30:00,17.07,17.08,16.95,17.0,106800.0,11.4731,11.4798,11.3925,11.4261,106800.0
2005-09-27 09:40:00,17.0,17.09,17.0,17.08,240400.0,11.4261,11.4866,11.4261,11.4798,240400.0
2005-09-27 09:50:00,17.08,17.15,17.07,17.09,207200.0,11.4798,11.5269,11.4731,11.4866,207200.0
2005-09-27 10:00:00,17.09,17.14,17.05,17.13,152000.0,11.4866,11.5202,11.4597,11.5135,152000.0
2005-09-27 10:10:00,17.14,17.16,17.12,17.12,61200.0,11.5202,11.5336,11.5067,11.5067,61200.0
2005-09-27 10:20:00,17.12,17.12,17.04,17.08,92400.0,11.5067,11.5067,11.453,11.4798,92400.0
2005-09-27 10:30:00,17.08,17.09,17.06,17.07,70400.0,11.4798,11.4866,11.4664,11.4731,70400.0
2005-09-27 10:40:00,17.07,17.07,17.05,17.07,180000.0,11.4731,11.4731,11.4597,11.4731,180000.0
2005-09-27 10:50:00,17.07,17.12,17.06,17.12,74800.0,11.4731,11.5067,11.4664,11.5067,74800.0
2005-09-27 11:00:00,17.12,17.14,17.11,17.14,50800.0,11.5067,11.5202,11.5,11.5202,50800.0
2005-09-27 11:10:00,17.14,17.15,17.12,17.14,36400.0,11.5202,11.5269,11.5067,11.5202,36400.0
2005-09-27 11:20:00,17.14,17.2,17.14,17.18,46400.0,11.5202,11.5605,11.5202,11.5471,46400.0
2005-09-27 11:30:00,17.18,17.18,17.15,17.15,41600.0,11.5471,11.5471,11.5269,11.5269,41600.0
2005-09-27 11:40:00,17.15,17.16,17.15,17.16,53200.0,11.5269,11.5336,11.5269,11.5336,53200.0
2005-09-27 11:50:00,17.16,17.16,17.15,17.15,24800.0,11.5336,11.5336,11.5269,11.5269,24800.0
2005-09-27 12:00:00,17.13,17.15,17.12,17.12,59200.0,11.5135,11.5269,11.5067,11.5067,59200.0
2005-09-27 12:10:00,17.11,17.11,17.08,17.09,35600.0,11.5,11.5,11.4798,11.4866,35600.0
2005-09-27 12:20:00,17.09,17.1,17.08,17.08,43600.0,11.4866,11.4933,11.4798,11.4798,43600.0
2005-09-27 12:30:00,17.09,17.1,17.08,17.09,33200.0,11.4866,11.4933,11.4798,11.4866,33200.0
2005-09-27 12:40:00,17.09,17.1,17.09,17.09,39600.0,11.4866,11.4933,11.4866,11.4866,39600.0
2005-09-27 12:50:00,17.09,17.09,17.07,17.07,88000.0,11.4866,11.4866,11.4731,11.4731,88000.0
2005-09-27 13:00:00,17.07,17.07,17.04,17.05,39600.0,11.4731,11.4731,11.453,11.4597,39600.0
2005-09-27 13:10:00,17.05,17.06,17.04,17.04,24000.0,11.4597,11.4664,11.453,11.453,24000.0
2005-09-27 13:20:00,17.04,17.05,17.03,17.05,68400.0,11.453,11.4597,11.4462,11.4597,68400.0
2005-09-27 13:30:00,17.05,17.06,17.05,17.05,62400.0,11.4597,11.4664,11.4597,11.4597,62400.0
2005-09-27 13:40:00,17.05,17.07,17.04,17.04,78400.0,11.4597,11.4731,11.453,11.453,78400.0
2005-09-27 13:50:00,17.05,17.08,17.05,17.08,67600.0,11.4597,11.4798,11.4597,11.4798,67600.0
2005-09-27 14:00:00,17.08,17.13,17.08,17.11,72400.0,11.4798,11.5135,11.4798,11.5,72400.0
2005-09-27 14:10:00,17.12,17.12,17.07,17.07,50000.0,11.5067,11.5067,11.4731,11.4731,50000.0
2005-09-27 14:20:00,17.07,17.08,17.04,17.08,132800.0,11.4731,11.4798,11.453,11.4798,132800.0
2005-09-27 14:30:00,17.08,17.08,17.06,17.08,82800.0,11.4798,11.4798,11.4664,11.4798,82800.0
2005-09-27 14:40:00,17.08,17.15,17.08,17.13,164000.0,11.4798,11.5269,11.4798,11.5135,164000.0
2005-09-27 14:50:00,17.12,17.15,17.09,17.15,128800.0,11.5067,11.5269,11.4866,11.5269,128800.0
2005-09-27 15:00:00,17.15,17.15,17.11,17.12,154400.0,11.5269,11.5269,11.5,11.5067,154400.0
2005-09-27 15:10:00,17.12,17.13,17.1,17.13,144400.0,11.5067,11.5135,11.4933,11.5135,144400.0
2005-09-27 15:20:00,17.12,17.15,17.12,17.14,102400.0,11.5067,11.5269,11.5067,11.5202,102400.0
2005-09-27 15:30:00,17.14,17.15,17.12,17.13,121600.0,11.5202,11.5269,11.5067,11.5135,121600.0
2005-09-27 15:40:00,17.12,17.14,17.11,17.14,163200.0,11.5067,11.5202,11.5,11.5202,163200.0
2005-09-27 15:50:00,17.14,17.15,17.13,17.13,188400.0,11.5202,11.5269,11.5135,11.5135,188400.0
2005-09-28 09:30:00,17.23,17.3,17.22,17.28,138400.0,11.5807,11.6277,11.5739,11.6143,138400.0
2005-09-28 09:40:00,17.28,17.31,17.25,17.27,54000.0,11.6143,11.6344,11.5941,11.6076,54000.0
2005-09-28 09:50:00,17.28,17.38,17.28,17.37,115200.0,11.6143,11.6815,11.6143,11.6748,115200.0
2005-09-28 10:00:00,17.37,17.42,17.34,17.34,235200.0,11.6748,11.7084,11.6546,11.6546,235200.0
2005-09-28 10:10:00,17.34,17.41,17.34,17.39,251600.0,11.6546,11.7016,11.6546,11.6882,251600.0
2005-09-28 10:20:00,17.39,17.41,17.36,17.37,211600.0,11.6882,11.7016,11.668,11.6748,211600.0
2005-09-28 10:30:00,17.37,17.42,17.36,17.36,132400.0,11.6748,11.7084,11.668,11.668,132400.0
2005-09-28 10:40:00,17.37,17.38,17.34,17.38,140800.0,11.6748,11.6815,11.6546,11.6815,140800.0
2005-09-28 10:50:00,17.38,17.4,17.38,17.4,37200.0,11.6815,11.6949,11.6815,11.6949,37200.0
2005-09-28 11:00:00,17.4,17.4,17.37,17.37,48800.0,11.6949,11.6949,11.6748,11.6748,48800.0
2005-09-28 11:10:00,17.36,17.41,17.36,17.38,43600.0,11.668,11.7016,11.668,11.6815,43600.0
2005-09-28 11:20:00,17.38,17.4,17.38,17.4,42400.0,11.6815,11.6949,11.6815,11.6949,42400.0
2005-09-28 11:30:00,17.39,17.41,17.38,17.4,54800.0,11.6882,11.7016,11.6815,11.6949,54800.0
2005-09-28 11:40:00,17.39,17.43,17.37,17.38,178400.0,11.6882,11.7151,11.6748,11.6815,178400.0
2005-09-28 11:50:00,17.37,17.4,17.36,17.4,41600.0,11.6748,11.6949,11.668,11.6949,41600.0
2005-09-28 12:00:00,17.4,17.42,17.4,17.41,62400.0,11.6949,11.7084,11.6949,11.7016,62400.0
2005-09-28 12:10:00,17.42,17.42,17.39,17.42,98400.0,11.7084,11.7084,11.6882,11.7084,98400.0
2005-09-28 12:20:00,17.42,17.45,17.41,17.45,110000.0,11.7084,11.7285,11.7016,11.7285,110000.0
2005-09-28 12:30:00,17.45,17.5,17.45,17.5,222400.0,11.7285,11.7621,11.7285,11.7621,222400.0
2005-09-28 12:40:00,17.5,17.54,17.5,17.53,134000.0,11.7621,11.789,11.7621,11.7823,134000.0
2005-09-28 12:50:00,17.54,17.54,17.49,17.49,110800.0,11.789,11.789,11.7554,11.7554,110800.0
2005-09-28 13:00:00,17.49,17.49,17.45,17.45,121200.0,11.7554,11.7554,11.7285,11.7285,121200.0
2005-09-28 13:10:00,17.46,17.48,17.46,17.47,136400.0,11.7353,11.7487,11.7353,11.742,136400.0
2005-09-28 13:20:00,17.47,17.5,17.46,17.47,87200.0,11.742,11.7621,11.7353,11.742,87200.0
2005-09-28 13:30:00,17.46,17.46,17.42,17.43,78800.0,11.7353,11.7353,11.7084,11.7151,78800.0
2005-09-28 13:40:00,17.43,17.44,17.41,17.42,114800.0,11.7151,11.7218,11.7016,11.7084,114800.0
2005-09-28 13:50:00,17.42,17.47,17.42,17.47,85600.0,11.7084,11.742,11.7084,11.742,85600.0
2005-09-28 14:00:00,17.47,17.51,17.47,17.51,74800.0,11.742,11.7689,11.742,11.7689,74800.0
2005-09-28 14:10:00,17.51,17.55,17.5,17.5,165200.0,11.7689,11.7957,11.7621,11.7621,165200.0
2005-09-28 14:20:00,17.5,17.55,17.5,17.55,140800.0,11.7621,11.7957,11.7621,11.7957,140800.0
2005-09-28 14:30:00,17.55,17.55,17.53,17.53,120400.0,11.7957,11.7957,11.7823,11.7823,120400.0
2005-09-28 14:40:00,17.54,17.56,17.53,17.56,114000.0,11.789,11.8025,11.7823,11.8025,114000.0
2005-09-28 14:50:00,17.56,17.59,17.55,17.59,314800.0,11.8025,11.8226,11.7957,11.8226,314800.0
2005-09-28 15:00:00,17.59,17.66,17.58,17.65,338800.0,11.8226,11.8697,11.8159,11.863,338800.0
2005-09-28 15:10:00,17.66,17.71,17.66,17.68,228000.0,11.8697,11.9033,11.8697,11.8831,228000.0
2005-09-28 15:20:00,17.68,17.71,17.68,17.69,433600.0,11.8831,11.9033,11.8831,11.8898,433600.0
2005-09-28 15:30:00,17.69,17.75,17.69,17.72,435200.0,11.8898,11.9302,11.8898,11.91,435200.0
2005-09-28 15:40:00,17.72,17.72,17.6,17.6,348800.0,11.91,11.91,11.8294,11.8294,348800.0
2005-09-28 15:50:00,17.61,17.63,17.58,17.6,473200.0,11.8361,11.8495,11.8159,11.8294,473200.0
2005-09-29 09:30:00,17.54,17.56,17.45,17.46,200800.0,11.789,11.8025,11.7285,11.7353,200800.0
2005-09-29 09:40:00,17.46,17.49,17.41,17.46,262000.0,11.7353,11.7554,11.7016,11.7353,262000.0
2005-09-29 09:50:00,17.46,17.59,17.46,17.57,78000.0,11.7353,11.8226,11.7353,11.8092,78000.0
2005-09-29 10:00:00,17.57,17.59,17.52,17.59,97200.0,11.8092,11.8226,11.7756,11.8226,97200.0
2005-09-29 10:10:00,17.6,17.64,17.59,17.61,88000.0,11.8294,11.8562,11.8226,11.8361,88000.0
2005-09-29 10:20:00,17.61,17.66,17.61,17.62,57200.0,11.8361,11.8697,11.8361,11.8428,57200.0
2005-09-29 10:30:00,17.62,17.62,17.57,17.57,92800.0,11.8428,11.8428,11.8092,11.8092,92800.0
2005-09-29 10:40:00,17.57,17.58,17.52,17.52,68400.0,11.8092,11.8159,11.7756,11.7756,68400.0
2005-09-29 10:50:00,17.52,17.55,17.5,17.5,64000.0,11.7756,11.7957,11.7621,11.7621,64000.0
2005-09-29 11:00:00,17.5,17.5,17.42,17.43,106400.0,11.7621,11.7621,11.7084,11.7151,106400.0
2005-09-29 11:10:00,17.43,17.47,17.43,17.47,37600.0,11.7151,11.742,11.7151,11.742,37600.0
2005-09-29 11:20:00,17.47,17.52,17.47,17.5,32800.0,11.742,11.7756,11.742,11.7621,32800.0
2005-09-29 11:30:00,17.5,17.54,17.5,17.54,27600.0,11.7621,11.789,11.7621,11.789,27600.0
2005-09-29 11:40:00,17.55,17.61,17.54,17.61,32000.0,11.7957,11.8361,11.789,11.8361,32000.0
2005-09-29 11:50:00,17.61,17.75,17.61,17.71,741600.0,11.8361,11.9302,11.8361,11.9033,741600.0
2005-09-29 12:00:00,17.71,17.75,17.71,17.73,138400.0,11.9033,11.9302,11.9033,11.9167,138400.0
2005-09-29 12:10:00,17.73,17.78,17.73,17.78,133600.0,11.9167,11.9503,11.9167,11.9503,133600.0
2005-09-29 12:20:00,17.78,17.78,17.75,17.77,119200.0,11.9503,11.9503,11.9302,11.9436,119200.0
2005-09-29 12:30:00,17.77,17.77,17.76,17.77,108000.0,11.9436,11.9436,11.9369,11.9436,108000.0
2005-09-29 12:40:00,17.77,17.77,17.75,17.75,45200.0,11.9436,11.9436,11.9302,11.9302,45200.0
2005-09-29 12:50:00,17.75,17.77,17.75,17.75,62000.0,11.9302,11.9436,11.9302,11.9302,62000.0
2005-09-29 13:00:00,17.77,17.79,17.75,17.75,125600.0,11.9436,11.9571,11.9302,11.9302,125600.0
2005-09-29 13:10:00,17.75,17.79,17.75,17.79,70400.0,11.9302,11.9571,11.9302,11.9571,70400.0
2005-09-29 13:20:00,17.79,17.79,17.76,17.77,92000.0,11.9571,11.9571,11.9369,11.9436,92000.0
2005-09-29 13:30:00,17.77,17.8,17.76,17.78,118800.0,11.9436,11.9638,11.9369,11.9503,118800.0
2005-09-29 13:40:00,17.77,17.79,17.76,17.77,198800.0,11.9436,11.9571,11.9369,11.9436,198800.0
2005-09-29 13:50:00,17.77,17.79,17.75,17.79,66400.0,11.9436,11.9571,11.9302,11.9571,66400.0
2005-09-29 14:00:00,17.79,17.85,17.78,17.84,345200.0,11.9571,11.9974,11.9503,11.9907,345200.0
2005-09-29 14:10:00,17.85,17.85,17.84,17.84,121200.0,11.9974,11.9974,11.9907,11.9907,121200.0
2005-09-29 14:20:00,17.84,17.84,17.8,17.81,144000.0,11.9907,11.9907,11.9638,11.9705,144000.0
2005-09-29 14:30:00,17.81,17.81,17.78,17.8,242800.0,11.9705,11.9705,11.9503,11.9638,242800.0
2005-09-29 14:40:00,17.8,17.84,17.8,17.82,193200.0,11.9638,11.9907,11.9638,11.9772,193200.0
2005-09-29 14:50:00,17.82,17.82,17.79,17.8,117600.0,11.9772,11.9772,11.9571,11.9638,117600.0
2005-09-29 15:00:00,17.8,17.8,17.77,17.8,88000.0,11.9638,11.9638,11.9436,11.9638,88000.0
2005-09-29 15:10:00,17.8,17.8,17.75,17.78,76400.0,11.9638,11.9638,11.9302,11.9503,76400.0
2005-09-29 15:20:00,17.78,17.81,17.78,17.78,122400.0,11.9503,11.9705,11.9503,11.9503,122400.0
2005-09-29 15:30:00,17.78,17.79,17.76,17.78,80800.0,11.9503,11.9571,11.9369,11.9503,80800.0
2005-09-29 15:40:00,17.78,17.79,17.76,17.76,495600.0,11.9503,11.9571,11.9369,11.9369,495600.0
2005-09-29 15:50:00,17.76,17.8,17.76,17.8,154800.0,11.9369,11.9638,11.9369,11.9638,154800.0
2005-09-30 09:30:00,17.71,17.77,17.68,17.77,134800.0,11.9033,11.9436,11.8831,11.9436,134800.0
2005-09-30 09:40:00,17.77,17.92,17.77,17.86,213600.0,11.9436,12.0444,11.9436,12.0041,213600.0
2005-09-30 09:50:00,17.86,17.9,17.84,17.89,102400.0,12.0041,12.031,11.9907,12.0243,102400.0
2005-09-30 10:00:00,17.89,17.9,17.85,17.89,212800.0,12.0243,12.031,11.9974,12.0243,212800.0
2005-09-30 10:10:00,17.9,17.9,17.87,17.89,177200.0,12.031,12.031,12.0108,12.0243,177200.0
2005-09-30 10:20:00,17.89,17.95,17.89,17.95,290000.0,12.0243,12.0646,12.0243,12.0646,290000.0
2005-09-30 10:30:00,17.95,17.97,17.9,17.92,230400.0,12.0646,12.078,12.031,12.0444,230400.0
2005-09-30 10:40:00,17.93,18.0,17.93,18.0,178400.0,12.0512,12.0982,12.0512,12.0982,178400.0
2005-09-30 10:50:00,18.0,18.0,17.95,17.95,238800.0,12.0982,12.0982,12.0646,12.0646,238800.0
2005-09-30 11:00:00,17.96,18.0,17.95,18.0,238000.0,12.0713,12.0982,12.0646,12.0982,238000.0
2005-09-30 11:10:00,18.0,18.03,18.0,18.03,194400.0,12.0982,12.1184,12.0982,12.1184,194400.0
2005-09-30 11:20:00,18.03,18.05,18.0,18.01,136000.0,12.1184,12.1318,12.0982,12.1049,136000.0
2005-09-30 11:30:00,18.01,18.02,17.99,17.99,56800.0,12.1049,12.1116,12.0915,12.0915,56800.0
2005-09-30 11:40:00,17.99,18.01,17.99,18.0,66000.0,12.0915,12.1049,12.0915,12.0982,66000.0
2005-09-30 11:50:00,18.0,18.0,17.94,17.95,86800.0,12.0982,12.0982,12.0579,12.0646,86800.0
2005-09-30 12:00:00,17.95,17.96,17.94,17.95,85600.0,12.0646,12.0713,12.0579,12.0646,85600.0
2005-09-30 12:10:00,17.96,17.96,17.93,17.95,68400.0,12.0713,12.0713,12.0512,12.0646,68400.0
2005-09-30 12:20:00,17.96,17.97,17.94,17.95,43200.0,12.0713,12.078,12.0579,12.0646,43200.0
2005-09-30 12:30:00,17.95,17.96,17.95,17.96,48400.0,12.0646,12.0713,12.0646,12.0713,48400.0
2005-09-30 12:40:00,17.96,17.97,17.96,17.97,62000.0,12.0713,12.078,12.0713,12.078,62000.0
2005-09-30 12:50:00,17.97,17.98,17.95,17.96,43200.0,12.078,12.0848,12.0646,12.0713,43200.0
2005-09-30 13:00:00,17.96,17.98,17.96,17.97,38800.0,12.0713,12.0848,12.0713,12.078,38800.0
2005-09-30 13:10:00,17.97,17.97,17.96,17.96,48800.0,12.078,12.078,12.0713,12.0713,48800.0
2005-09-30 13:20:00,17.97,17.98,17.96,17.97,47200.0,12.078,12.0848,12.0713,12.078,47200.0
2005-09-30 13:30:00,17.97,17.99,17.97,17.97,53200.0,12.078,12.0915,12.078,12.078,53200.0
2005-09-30 13:40:00,17.97,17.98,17.95,17.97,52400.0,12.078,12.0848,12.0646,12.078,52400.0
2005-09-30 13:50:00,17.98,17.98,17.96,17.96,64400.0,12.0848,12.0848,12.0713,12.0713,64400.0
2005-09-30 14:00:00,17.96,17.96,17.93,17.94,172000.0,12.0713,12.0713,12.0512,12.0579,172000.0
2005-09-30 14:10:00,17.93,17.94,17.92,17.94,94000.0,12.0512,12.0579,12.0444,12.0579,94000.0
2005-09-30 14:20:00,17.94,17.97,17.94,17.96,71600.0,12.0579,12.078,12.0579,12.0713,71600.0
2005-09-30 14:30:00,17.97,17.98,17.97,17.98,68400.0,12.078,12.0848,12.078,12.0848,68400.0
2005-09-30 14:40:00,17.97,17.97,17.94,17.96,78400.0,12.078,12.078,12.0579,12.0713,78400.0
2005-09-30 14:50:00,17.95,17.96,17.92,17.94,126400.0,12.0646,12.0713,12.0444,12.0579,126400.0
2005-09-30 15:00:00,17.94,17.94,17.9,17.91,90000.0,12.0579,12.0579,12.031,12.0377,90000.0
2005-09-30 15:10:00,17.9,17.91,17.83,17.84,227200.0,12.031,12.0377,11.9839,11.9907,227200.0
2005-09-30 15:20:00,17.84,17.85,17.83,17.85,159200.0,11.9907,11.9974,11.9839,11.9974,159200.0
2005-09-30 15:30:00,17.85,17.88,17.83,17.85,170400.0,11.9974,12.0175,11.9839,11.9974,170400.0
2005-09-30 15:40:00,17.86,17.87,17.84,17.87,148000.0,12.0041,12.0108,11.9907,12.0108,148000.0
2005-09-30 15:50:00,17.87,17.93,17.87,17.93,275200.0,12.0108,12.0512,12.0108,12.0512,275200.0
2005-10-03 09:30:00,17.93,17.98,17.92,17.92,139600.0,12.0512,12.0848,12.0444,12.0444,139600.0
2005-10-03 09:40:00,17.92,17.92,17.88,17.88,119600.0,12.0444,12.0444,12.0175,12.0175,119600.0
2005-10-03 09:50:00,17.89,17.93,17.88,17.91,252000.0,12.0243,12.0512,12.0175,12.0377,252000.0
2005-10-03 10:00:00,17.92,17.93,17.88,17.93,131600.0,12.0444,12.0512,12.0175,12.0512,131600.0
2005-10-03 10:10:00,17.93,17.96,17.89,17.89,130000.0,12.0512,12.0713,12.0243,12.0243,130000.0
2005-10-03 10:20:00,17.89,17.91,17.86,17.86,104400.0,12.0243,12.0377,12.0041,12.0041,104400.0
2005-10-03 10:30:00,17.87,17.88,17.83,17.84,86800.0,12.0108,12.0175,11.9839,11.9907,86800.0
2005-10-03 10:40:00,17.85,17.85,17.83,17.85,70000.0,11.9974,11.9974,11.9839,11.9974,70000.0
2005-10-03 10:50:00,17.85,17.87,17.84,17.84,70800.0,11.9974,12.0108,11.9907,11.9907,70800.0
2005-10-03 11:00:00,17.84,17.86,17.84,17.85,69200.0,11.9907,12.0041,11.9907,11.9974,69200.0
2005-10-03 11:10:00,17.85,17.9,17.85,17.89,66800.0,11.9974,12.031,11.9974,12.0243,66800.0
2005-10-03 11:20:00,17.89,17.93,17.89,17.93,53600.0,12.0243,12.0512,12.0243,12.0512,53600.0
2005-10-03 11:30:00,17.93,17.98,17.92,17.98,93200.0,12.0512,12.0848,12.0444,12.0848,93200.0
2005-10-03 11:40:00,17.98,17.98,17.93,17.93,39200.0,12.0848,12.0848,12.0512,12.0512,39200.0
2005-10-03 11:50:00,17.93,17.95,17.93,17.94,69200.0,12.0512,12.0646,12.0512,12.0579,69200.0
2005-10-03 12:00:00,17.94,17.96,17.92,17.96,47200.0,12.0579,12.0713,12.0444,12.0713,47200.0
2005-10-03 12:10:00,17.96,17.99,17.95,17.96,58000.0,12.0713,12.0915,12.0646,12.0713,58000.0
2005-10-03 12:20:00,17.95,17.96,17.93,17.95,69600.0,12.0646,12.0713,12.0512,12.0646,69600.0
2005-10-03 12:30:00,17.95,17.96,17.94,17.94,78400.0,12.0646,12.0713,12.0579,12.0579,78400.0
2005-10-03 12:40:00,17.93,17.93,17.92,17.93,114800.0,12.0512,12.0512,12.0444,12.0512,114800.0
2005-10-03 12:50:00,17.93,17.93,17.86,17.86,57600.0,12.0512,12.0512,12.0041,12.0041,57600.0
2005-10-03 13:00:00,17.86,17.86,17.85,17.86,38800.0,12.0041,12.0041,11.9974,12.0041,38800.0
2005-10-03 13:10:00,17.86,17.89,17.86,17.87,67600.0,12.0041,12.0243,12.0041,12.0108,67600.0
2005-10-03 13:20:00,17.87,17.89,17.86,17.86,37600.0,12.0108,12.0243,12.0041,12.0041,37600.0
2005-10-03 13:30:00,17.86,17.86,17.84,17.85,40400.0,12.0041,12.0041,11.9907,11.9974,40400.0
2005-10-03 13:40:00,17.85,17.86,17.84,17.84,66000.0,11.9974,12.0041,11.9907,11.9907,66000.0
2005-10-03 13:50:00,17.84,17.86,17.83,17.83,66800.0,11.9907,12.0041,11.9839,11.9839,66800.0
2005-10-03 14:00:00,17.84,17.84,17.77,17.79,135600.0,11.9907,11.9907,11.9436,11.9571,135600.0
2005-10-03 14:10:00,17.79,17.82,17.79,17.82,89600.0,11.9571,11.9772,11.9571,11.9772,89600.0
2005-10-03 14:20:00,17.83,17.86,17.82,17.86,85600.0,11.9839,12.0041,11.9772,12.0041,85600.0
2005-10-03 14:30:00,17.87,17.89,17.86,17.87,78400.0,12.0108,12.0243,12.0041,12.0108,78400.0
2005-10-03 14:40:00,17.87,17.91,17.87,17.9,120000.0,12.0108,12.0377,12.0108,12.031,120000.0
2005-10-03 14:50:00,17.9,17.9,17.86,17.88,61600.0,12.031,12.031,12.0041,12.0175,61600.0
2005-10-03 15:00:00,17.88,17.92,17.87,17.89,121600.0,12.0175,12.0444,12.0108,12.0243,121600.0
2005-10-03 15:10:00,17.88,17.89,17.88,17.88,82800.0,12.0175,12.0243,12.0175,12.0175,82800.0
2005-10-03 15:20:00,17.88,17.89,17.86,17.86,76800.0,12.0175,12.0243,12.0041,12.0041,76800.0
2005-10-03 15:30:00,17.87,17.92,17.87,17.92,86800.0,12.0108,12.0444,12.0108,12.0444,86800.0
2005-10-03 15:40:00,17.92,17.95,17.89,17.94,126400.0,12.0444,12.0646,12.0243,12.0579,126400.0
2005-10-03 15:50:00,17.94,17.94,17.92,17.93,151600.0,12.0579,12.0579,12.0444,12.0512,151600.0
2005-10-04 09:30:00,17.88,17.96,17.88,17.96,121600.0,12.0175,12.0713,12.0175,12.0713,121600.0
2005-10-04 09:40:00,17.96,18.0,17.92,17.97,79600.0,12.0713,12.0982,12.0444,12.078,79600.0
2005-10-04 09:50:00,17.97,17.99,17.95,17.98,40000.0,12.078,12.0915,12.0646,12.0848,40000.0
2005-10-04 10:00:00,17.98,18.0,17.98,17.99,122000.0,12.0848,12.0982,12.0848,12.0915,122000.0
2005-10-04 10:10:00,17.99,18.05,17.99,18.05,206400.0,12.0915,12.1318,12.0915,12.1318,206400.0
2005-10-04 10:20:00,18.05,18.12,18.05,18.11,70400.0,12.1318,12.1789,12.1318,12.1721,70400.0
2005-10-04 10:30:00,18.11,18.11,18.1,18.1,79200.0,12.1721,12.1721,12.1654,12.1654,79200.0
2005-10-04 10:40:00,18.1,18.15,18.1,18.14,134000.0,12.1654,12.199,12.1654,12.1923,134000.0
2005-10-04 10:50:00,18.14,18.19,18.13,18.18,84400.0,12.1923,12.2259,12.1856,12.2192,84400.0
2005-10-04 11:00:00,18.19,18.19,18.15,18.16,142000.0,12.2259,12.2259,12.199,12.2057,142000.0
2005-10-04 11:10:00,18.17,18.18,18.14,18.16,142000.0,12.2125,12.2192,12.1923,12.2057,142000.0
2005-10-04 11:20:00,18.16,18.18,18.14,18.18,116400.0,12.2057,12.2192,12.1923,12.2192,116400.0
2005-10-04 11:30:00,18.18,18.18,18.14,18.15,92400.0,12.2192,12.2192,12.1923,12.199,92400.0
2005-10-04 11:40:00,18.16,18.17,18.11,18.12,105200.0,12.2057,12.2125,12.1721,12.1789,105200.0
2005-10-04 11:50:00,18.12,18.13,18.1,18.13,80800.0,12.1789,12.1856,12.1654,12.1856,80800.0
2005-10-04 12:00:00,18.13,18.13,18.11,18.12,112400.0,12.1856,12.1856,12.1721,12.1789,112400.0
2005-10-04 12:10:00,18.11,18.17,18.11,18.16,64800.0,12.1721,12.2125,12.1721,12.2057,64800.0
2005-10-04 12:20:00,18.16,18.17,18.13,18.15,95200.0,12.2057,12.2125,12.1856,12.199,95200.0
2005-10-04 12:30:00,18.16,18.17,18.14,18.15,67200.0,12.2057,12.2125,12.1923,12.199,67200.0
2005-10-04 12:40:00,18.14,18.14,18.1,18.12,204400.0,12.1923,12.1923,12.1654,12.1789,204400.0
2005-10-04 12:50:00,18.13,18.16,18.11,18.15,63600.0,12.1856,12.2057,12.1721,12.199,63600.0
2005-10-04 13:00:00,18.15,18.16,18.14,18.14,20000.0,12.199,12.2057,12.1923,12.1923,20000.0
2005-10-04 13:10:00,18.14,18.14,18.11,18.14,50800.0,12.1923,12.1923,12.1721,12.1923,50800.0
2005-10-04 13:20:00,18.14,18.14,18.13,18.14,14800.0,12.1923,12.1923,12.1856,12.1923,14800.0
2005-10-04 13:30:00,18.14,18.14,18.11,18.14,55200.0,12.1923,12.1923,12.1721,12.1923,55200.0
2005-10-04 13:40:00,18.14,18.14,18.11,18.13,44000.0,12.1923,12.1923,12.1721,12.1856,44000.0
2005-10-04 13:50:00,18.13,18.13,18.1,18.11,25200.0,12.1856,12.1856,12.1654,12.1721,25200.0
2005-10-04 14:00:00,18.11,18.14,18.09,18.14,77600.0,12.1721,12.1923,12.1587,12.1923,77600.0
2005-10-04 14:10:00,18.14,18.14,18.13,18.13,50000.0,12.1923,12.1923,12.1856,12.1856,50000.0
2005-10-04 14:20:00,18.13,18.13,18.02,18.02,56400.0,12.1856,12.1856,12.1116,12.1116,56400.0
2005-10-04 14:30:00,18.02,18.03,18.0,18.02,109600.0,12.1116,12.1184,12.0982,12.1116,109600.0
2005-10-04 14:40:00,18.02,18.02,18.0,18.0,34800.0,12.1116,12.1116,12.0982,12.0982,34800.0
2005-10-04 14:50:00,18.01,18.01,17.89,17.9,98400.0,12.1049,12.1049,12.0243,12.031,98400.0
2005-10-04 15:00:00,17.91,17.93,17.89,17.89,128400.0,12.0377,12.0512,12.0243,12.0243,128400.0
2005-10-04 15:10:00,17.89,17.89,17.8,17.82,173600.0,12.0243,12.0243,11.9638,11.9772,173600.0
2005-10-04 15:20:00,17.83,17.84,17.8,17.84,290800.0,11.9839,11.9907,11.9638,11.9907,290800.0
2005-10-04 15:30:00,17.84,17.84,17.81,17.82,116400.0,11.9907,11.9907,11.9705,11.9772,116400.0
2005-10-04 15:40:00,17.82,17.83,17.8,17.81,85200.0,11.9772,11.9839,11.9638,11.9705,85200.0
2005-10-04 15:50:00,17.8,17.81,17.75,17.77,224400.0,11.9638,11.9705,11.9302,11.9436,224400.0
2005-10-05 09:30:00,17.72,17.73,17.58,17.62,126000.0,11.91,11.9167,11.8159,11.8428,126000.0
2005-10-05 09:40:00,17.62,17.71,17.61,17.67,106400.0,11.8428,11.9033,11.8361,11.8764,106400.0
2005-10-05 09:50:00,17.67,17.68,17.61,17.66,130400.0,11.8764,11.8831,11.8361,11.8697,130400.0
2005-10-05 10:00:00,17.66,17.72,17.62,17.64,178800.0,11.8697,11.91,11.8428,11.8562,178800.0
2005-10-05 10:10:00,17.63,17.66,17.6,17.66,118800.0,11.8495,11.8697,11.8294,11.8697,118800.0
2005-10-05 10:20:00,17.67,17.68,17.65,17.67,76000.0,11.8764,11.8831,11.863,11.8764,76000.0
2005-10-05 10:30:00,17.66,17.72,17.63,17.72,83200.0,11.8697,11.91,11.8495,11.91,83200.0
2005-10-05 10:40:00,17.72,17.75,17.71,17.71,62400.0,11.91,11.9302,11.9033,11.9033,62400.0
2005-10-05 10:50:00,17.71,17.71,17.68,17.69,51200.0,11.9033,11.9033,11.8831,11.8898,51200.0
2005-10-05 11:00:00,17.69,17.7,17.67,17.67,50000.0,11.8898,11.8966,11.8764,11.8764,50000.0
2005-10-05 11:10:00,17.67,17.72,17.67,17.72,77200.0,11.8764,11.91,11.8764,11.91,77200.0
2005-10-05 11:20:00,17.71,17.71,17.63,17.63,56400.0,11.9033,11.9033,11.8495,11.8495,56400.0
2005-10-05 11:30:00,17.63,17.64,17.61,17.61,168000.0,11.8495,11.8562,11.8361,11.8361,168000.0
2005-10-05 11:40:00,17.61,17.62,17.59,17.6,110400.0,11.8361,11.8428,11.8226,11.8294,110400.0
2005-10-05 11:50:00,17.6,17.6,17.57,17.6,59200.0,11.8294,11.8294,11.8092,11.8294,59200.0
2005-10-05 12:00:00,17.6,17.61,17.58,17.61,47600.0,11.8294,11.8361,11.8159,11.8361,47600.0
2005-10-05 12:10:00,17.61,17.7,17.61,17.69,165600.0,11.8361,11.8966,11.8361,11.8898,165600.0
2005-10-05 12:20:00,17.69,17.69,17.65,17.65,62800.0,11.8898,11.8898,11.863,11.863,62800.0
2005-10-05 12:30:00,17.65,17.67,17.65,17.66,44800.0,11.863,11.8764,11.863,11.8697,44800.0
2005-10-05 12:40:00,17.67,17.67,17.65,17.66,29200.0,11.8764,11.8764,11.863,11.8697,29200.0
2005-10-05 12:50:00,17.66,17.67,17.63,17.66,49200.0,11.8697,11.8764,11.8495,11.8697,49200.0
2005-10-05 13:00:00,17.67,17.7,17.67,17.69,56800.0,11.8764,11.8966,11.8764,11.8898,56800.0
2005-10-05 13:10:00,17.68,17.7,17.68,17.7,62000.0,11.8831,11.8966,11.8831,11.8966,62000.0
2005-10-05 13:20:00,17.7,17.75,17.7,17.75,100000.0,11.8966,11.9302,11.8966,11.9302,100000.0
2005-10-05 13:30:00,17.75,17.75,17.71,17.72,61600.0,11.9302,11.9302,11.9033,11.91,61600.0
2005-10-05 13:40:00,17.72,17.72,17.66,17.67,84800.0,11.91,11.91,11.8697,11.8764,84800.0
2005-10-05 13:50:00,17.67,17.67,17.65,17.67,47200.0,11.8764,11.8764,11.863,11.8764,47200.0
2005-10-05 14:00:00,17.67,17.68,17.67,17.68,35600.0,11.8764,11.8831,11.8764,11.8831,35600.0
2005-10-05 14:10:00,17.68,17.71,17.68,17.7,74400.0,11.8831,11.9033,11.8831,11.8966,74400.0
2005-10-05 14:20:00,17.7,17.71,17.68,17.69,109200.0,11.8966,11.9033,11.8831,11.8898,109200.0
2005-10-05 14:30:00,17.7,17.7,17.63,17.63,110800.0,11.8966,11.8966,11.8495,11.8495,110800.0
2005-10-05 14:40:00,17.63,17.63,17.58,17.59,113200.0,11.8495,11.8495,11.8159,11.8226,113200.0
2005-10-05 14:50:00,17.59,17.65,17.59,17.61,213200.0,11.8226,11.863,11.8226,11.8361,213200.0
2005-10-05 15:00:00,17.61,17.63,17.58,17.6,67200.0,11.8361,11.8495,11.8159,11.8294,67200.0
2005-10-05 15:10:00,17.6,17.6,17.56,17.56,58400.0,11.8294,11.8294,11.8025,11.8025,58400.0
2005-10-05 15:20:00,17.56,17.56,17.53,17.55,144800.0,11.8025,11.8025,11.7823,11.7957,144800.0
2005-10-05 15:30:00,17.55,17.57,17.5,17.52,138000.0,11.7957,11.8092,11.7621,11.7756,138000.0
2005-10-05 15:40:00,17.52,17.54,17.5,17.51,136800.0,11.7756,11.789,11.7621,11.7689,136800.0
2005-10-05 15:50:00,17.51,17.52,17.49,17.49,290400.0,11.7689,11.7756,11.7554,11.7554,290400.0
2005-10-06 09:30:00,17.49,17.58,17.47,17.54,169200.0,11.7554,11.8159,11.742,11.789,169200.0
2005-10-06 09:40:00,17.53,17.59,17.47,17.49,123600.0,11.7823,11.8226,11.742,11.7554,123600.0
2005-10-06 09:50:00,17.49,17.59,17.46,17.56,258400.0,11.7554,11.8226,11.7353,11.8025,258400.0
2005-10-06 10:00:00,17.55,17.58,17.45,17.46,146400.0,11.7957,11.8159,11.7285,11.7353,146400.0
2005-10-06 10:10:00,17.46,17.53,17.45,17.51,108000.0,11.7353,11.7823,11.7285,11.7689,108000.0
2005-10-06 10:20:00,17.52,17.53,17.47,17.49,94800.0,11.7756,11.7823,11.742,11.7554,94800.0
2005-10-06 10:30:00,17.49,17.54,17.48,17.51,176400.0,11.7554,11.789,11.7487,11.7689,176400.0
2005-10-06 10:40:00,17.52,17.58,17.51,17.56,92400.0,11.7756,11.8159,11.7689,11.8025,92400.0
2005-10-06 10:50:00,17.56,17.57,17.54,17.57,52000.0,11.8025,11.8092,11.789,11.8092,52000.0
2005-10-06 11:00:00,17.57,17.58,17.55,17.57,92400.0,11.8092,11.8159,11.7957,11.8092,92400.0
2005-10-06 11:10:00,17.58,17.67,17.57,17.67,122400.0,11.8159,11.8764,11.8092,11.8764,122400.0
2005-10-06 11:20:00,17.67,17.67,17.57,17.57,72000.0,11.8764,11.8764,11.8092,11.8092,72000.0
2005-10-06 11:30:00,17.57,17.57,17.52,17.52,81600.0,11.8092,11.8092,11.7756,11.7756,81600.0
2005-10-06 11:40:00,17.53,17.53,17.49,17.5,137600.0,11.7823,11.7823,11.7554,11.7621,137600.0
2005-10-06 11:50:00,17.5,17.5,17.49,17.5,70400.0,11.7621,11.7621,11.7554,11.7621,70400.0
2005-10-06 12:00:00,17.5,17.53,17.5,17.52,118000.0,11.7621,11.7823,11.7621,11.7756,118000.0
2005-10-06 12:10:00,17.52,17.54,17.5,17.51,119200.0,11.7756,11.789,11.7621,11.7689,119200.0
2005-10-06 12:20:00,17.51,17.52,17.45,17.45,90800.0,11.7689,11.7756,11.7285,11.7285,90800.0
2005-10-06 12:30:00,17.45,17.46,17.43,17.46,144800.0,11.7285,11.7353,11.7151,11.7353,144800.0
2005-10-06 12:40:00,17.46,17.48,17.43,17.48,69600.0,11.7353,11.7487,11.7151,11.7487,69600.0
2005-10-06 12:50:00,17.48,17.49,17.45,17.46,28000.0,11.7487,11.7554,11.7285,11.7353,28000.0
2005-10-06 13:00:00,17.46,17.49,17.45,17.45,68800.0,11.7353,11.7554,11.7285,11.7285,68800.0
2005-10-06 13:10:00,17.45,17.49,17.44,17.47,118800.0,11.7285,11.7554,11.7218,11.742,118800.0
2005-10-06 13:20:00,17.48,17.5,17.46,17.49,46000.0,11.7487,11.7621,11.7353,11.7554,46000.0
2005-10-06 13:30:00,17.49,17.5,17.47,17.49,57200.0,11.7554,11.7621,11.742,11.7554,57200.0
2005-10-06 13:40:00,17.49,17.5,17.46,17.47,62400.0,11.7554,11.7621,11.7353,11.742,62400.0
2005-10-06 13:50:00,17.47,17.47,17.4,17.4,89600.0,11.742,11.742,11.6949,11.6949,89600.0
2005-10-06 14:00:00,17.41,17.41,17.37,17.39,135200.0,11.7016,11.7016,11.6748,11.6882,135200.0
2005-10-06 14:10:00,17.39,17.43,17.39,17.43,110000.0,11.6882,11.7151,11.6882,11.7151,110000.0
2005-10-06 14:20:00,17.43,17.43,17.38,17.43,75600.0,11.7151,11.7151,11.6815,11.7151,75600.0
2005-10-06 14:30:00,17.42,17.43,17.38,17.4,132400.0,11.7084,11.7151,11.6815,11.6949,132400.0
2005-10-06 14:40:00,17.4,17.42,17.37,17.39,98000.0,11.6949,11.7084,11.6748,11.6882,98000.0
2005-10-06 14:50:00,17.4,17.41,17.33,17.36,88800.0,11.6949,11.7016,11.6479,11.668,88800.0
2005-10-06 15:00:00,17.37,17.38,17.29,17.3,122400.0,11.6748,11.6815,11.621,11.6277,122400.0
2005-10-06 15:10:00,17.3,17.36,17.29,17.31,118000.0,11.6277,11.668,11.621,11.6344,118000.0
2005-10-06 15:20:00,17.3,17.32,17.19,17.21,222000.0,11.6277,11.6412,11.5538,11.5672,222000.0
2005-10-06 15:30:00,17.2,17.22,17.2,17.21,258400.0,11.5605,11.5739,11.5605,11.5672,258400.0
2005-10-06 15:40:00,17.21,17.36,17.21,17.36,231600.0,11.5672,11.668,11.5672,11.668,231600.0
2005-10-06 15:50:00,17.37,17.41,17.35,17.36,193200.0,11.6748,11.7016,11.6613,11.668,193200.0
2005-10-07 09:30:00,17.49,17.51,17.45,17.45,101600.0,11.7554,11.7689,11.7285,11.7285,101600.0
2005-10-07 09:40:00,17.45,17.53,17.43,17.46,191200.0,11.7285,11.7823,11.7151,11.7353,191200.0
2005-10-07 09:50:00,17.46,17.48,17.41,17.46,143200.0,11.7353,11.7487,11.7016,11.7353,143200.0
2005-10-07 10:00:00,17.45,17.48,17.42,17.47,82000.0,11.7285,11.7487,11.7084,11.742,82000.0
2005-10-07 10:10:00,17.47,17.51,17.45,17.48,148800.0,11.742,11.7689,11.7285,11.7487,148800.0
2005-10-07 10:20:00,17.48,17.52,17.44,17.48,117600.0,11.7487,11.7756,11.7218,11.7487,117600.0
2005-10-07 10:30:00,17.47,17.55,17.47,17.53,147200.0,11.742,11.7957,11.742,11.7823,147200.0
2005-10-07 10:40:00,17.53,17.54,17.46,17.46,200400.0,11.7823,11.789,11.7353,11.7353,200400.0
2005-10-07 10:50:00,17.46,17.53,17.42,17.51,148400.0,11.7353,11.7823,11.7084,11.7689,148400.0
2005-10-07 11:00:00,17.49,17.5,17.45,17.46,122400.0,11.7554,11.7621,11.7285,11.7353,122400.0
2005-10-07 11:10:00,17.48,17.49,17.44,17.44,90000.0,11.7487,11.7554,11.7218,11.7218,90000.0
2005-10-07 11:20:00,17.45,17.5,17.45,17.46,83200.0,11.7285,11.7621,11.7285,11.7353,83200.0
2005-10-07 11:30:00,17.47,17.5,17.47,17.49,35200.0,11.742,11.7621,11.742,11.7554,35200.0
2005-10-07 11:40:00,17.5,17.5,17.47,17.47,62000.0,11.7621,11.7621,11.742,11.742,62000.0
2005-10-07 11:50:00,17.46,17.5,17.46,17.49,134400.0,11.7353,11.7621,11.7353,11.7554,134400.0
2005-10-07 12:00:00,17.48,17.53,17.48,17.5,77600.0,11.7487,11.7823,11.7487,11.7621,77600.0
2005-10-07 12:10:00,17.5,17.54,17.5,17.52,136000.0,11.7621,11.789,11.7621,11.7756,136000.0
2005-10-07 12:20:00,17.52,17.53,17.49,17.52,56800.0,11.7756,11.7823,11.7554,11.7756,56800.0
2005-10-07 12:30:00,17.52,17.55,17.52,17.54,138800.0,11.7756,11.7957,11.7756,11.789,138800.0
2005-10-07 12:40:00,17.55,17.55,17.54,17.55,37600.0,11.7957,11.7957,11.789,11.7957,37600.0
2005-10-07 12:50:00,17.55,17.55,17.54,17.54,40800.0,11.7957,11.7957,11.789,11.789,40800.0
2005-10-07 13:00:00,17.54,17.55,17.53,17.55,52400.0,11.789,11.7957,11.7823,11.7957,52400.0
2005-10-07 13:10:00,17.55,17.56,17.54,17.55,69200.0,11.7957,11.8025,11.789,11.7957,69200.0
2005-10-07 13:20:00,17.55,17.59,17.55,17.58,153600.0,11.7957,11.8226,11.7957,11.8159,153600.0
2005-10-07 13:30:00,17.57,17.59,17.55,17.56,34800.0,11.8092,11.8226,11.7957,11.8025,34800.0
2005-10-07 13:40:00,17.56,17.57,17.55,17.56,34800.0,11.8025,11.8092,11.7957,11.8025,34800.0
2005-10-07 13:50:00,17.56,17.56,17.55,17.56,88400.0,11.8025,11.8025,11.7957,11.8025,88400.0
2005-10-07 14:00:00,17.56,17.58,17.55,17.56,92000.0,11.8025,11.8159,11.7957,11.8025,92000.0
2005-10-07 14:10:00,17.56,17.57,17.55,17.56,36400.0,11.8025,11.8092,11.7957,11.8025,36400.0
2005-10-07 14:20:00,17.55,17.57,17.55,17.56,54400.0,11.7957,11.8092,11.7957,11.8025,54400.0
2005-10-07 14:30:00,17.56,17.56,17.55,17.56,64000.0,11.8025,11.8025,11.7957,11.8025,64000.0
2005-10-07 14:40:00,17.56,17.61,17.55,17.6,107600.0,11.8025,11.8361,11.7957,11.8294,107600.0
2005-10-07 14:50:00,17.6,17.62,17.56,17.57,105600.0,11.8294,11.8428,11.8025,11.8092,105600.0
2005-10-07 15:00:00,17.57,17.61,17.56,17.59,76800.0,11.8092,11.8361,11.8025,11.8226,76800.0
2005-10-07 15:10:00,17.59,17.62,17.59,17.61,79600.0,11.8226,11.8428,11.8226,11.8361,79600.0
2005-10-07 15:20:00,17.61,17.61,17.59,17.6,152000.0,11.8361,11.8361,11.8226,11.8294,152000.0
2005-10-07 15:30:00,17.59,17.61,17.59,17.61,119600.0,11.8226,11.8361,11.8226,11.8361,119600.0
2005-10-07 15:40:00,17.61,17.64,17.6,17.64,276800.0,11.8361,11.8562,11.8294,11.8562,276800.0
2005-10-07 15:50:00,17.64,17.65,17.64,17.65,216800.0,11.8562,11.863,11.8562,11.863,216800.0
2005-10-10 09:30:00,17.7,17.71,17.63,17.63,57600.0,11.8966,11.9033,11.8495,11.8495,57600.0
2005-10-10 09:40:00,17.63,17.65,17.59,17.6,63200.0,11.8495,11.863,11.8226,11.8294,63200.0
2005-10-10 09:50:00,17.59,17.62,17.55,17.6,123600.0,11.8226,11.8428,11.7957,11.8294,123600.0
2005-10-10 10:00:00,17.59,17.6,17.5,17.53,102400.0,11.8226,11.8294,11.7621,11.7823,102400.0
2005-10-10 10:10:00,17.52,17.56,17.48,17.55,92800.0,11.7756,11.8025,11.7487,11.7957,92800.0
2005-10-10 10:20:00,17.55,17.62,17.55,17.6,75200.0,11.7957,11.8428,11.7957,11.8294,75200.0
2005-10-10 10:30:00,17.6,17.64,17.58,17.58,93600.0,11.8294,11.8562,11.8159,11.8159,93600.0
2005-10-10 10:40:00,17.58,17.64,17.57,17.61,97200.0,11.8159,11.8562,11.8092,11.8361,97200.0
2005-10-10 10:50:00,17.62,17.64,17.6,17.62,28000.0,11.8428,11.8562,11.8294,11.8428,28000.0
2005-10-10 11:00:00,17.63,17.7,17.63,17.69,69200.0,11.8495,11.8966,11.8495,11.8898,69200.0
2005-10-10 11:10:00,17.69,17.73,17.69,17.72,85600.0,11.8898,11.9167,11.8898,11.91,85600.0
2005-10-10 11:20:00,17.71,17.75,17.7,17.75,47200.0,11.9033,11.9302,11.8966,11.9302,47200.0
2005-10-10 11:30:00,17.74,17.77,17.74,17.75,64800.0,11.9235,11.9436,11.9235,11.9302,64800.0
2005-10-10 11:40:00,17.75,17.76,17.74,17.76,241200.0,11.9302,11.9369,11.9235,11.9369,241200.0
2005-10-10 11:50:00,17.75,17.78,17.74,17.75,94800.0,11.9302,11.9503,11.9235,11.9302,94800.0
2005-10-10 12:00:00,17.75,17.79,17.74,17.75,105200.0,11.9302,11.9571,11.9235,11.9302,105200.0
2005-10-10 12:10:00,17.75,17.75,17.73,17.74,39200.0,11.9302,11.9302,11.9167,11.9235,39200.0
2005-10-10 12:20:00,17.74,17.78,17.74,17.75,71600.0,11.9235,11.9503,11.9235,11.9302,71600.0
2005-10-10 12:30:00,17.75,17.75,17.72,17.75,42000.0,11.9302,11.9302,11.91,11.9302,42000.0
2005-10-10 12:40:00,17.75,17.75,17.73,17.75,30400.0,11.9302,11.9302,11.9167,11.9302,30400.0
2005-10-10 12:50:00,17.75,17.79,17.75,17.75,51200.0,11.9302,11.9571,11.9302,11.9302,51200.0
2005-10-10 13:00:00,17.76,17.76,17.73,17.73,28800.0,11.9369,11.9369,11.9167,11.9167,28800.0
2005-10-10 13:10:00,17.73,17.76,17.73,17.75,52400.0,11.9167,11.9369,11.9167,11.9302,52400.0
2005-10-10 13:20:00,17.75,17.75,17.73,17.73,29600.0,11.9302,11.9302,11.9167,11.9167,29600.0
2005-10-10 13:30:00,17.74,17.76,17.74,17.75,49600.0,11.9235,11.9369,11.9235,11.9302,49600.0
2005-10-10 13:40:00,17.75,17.77,17.69,17.71,76800.0,11.9302,11.9436,11.8898,11.9033,76800.0
2005-10-10 13:50:00,17.72,17.72,17.7,17.71,34800.0,11.91,11.91,11.8966,11.9033,34800.0
2005-10-10 14:00:00,17.7,17.71,17.7,17.7,33200.0,11.8966,11.9033,11.8966,11.8966,33200.0
2005-10-10 14:10:00,17.7,17.73,17.7,17.7,97200.0,11.8966,11.9167,11.8966,11.8966,97200.0
2005-10-10 14:20:00,17.7,17.7,17.65,17.65,68400.0,11.8966,11.8966,11.863,11.863,68400.0
2005-10-10 14:30:00,17.66,17.67,17.63,17.63,49600.0,11.8697,11.8764,11.8495,11.8495,49600.0
2005-10-10 14:40:00,17.63,17.63,17.58,17.58,91200.0,11.8495,11.8495,11.8159,11.8159,91200.0
2005-10-10 14:50:00,17.58,17.67,17.57,17.63,164400.0,11.8159,11.8764,11.8092,11.8495,164400.0
2005-10-10 15:00:00,17.64,17.67,17.61,17.64,120800.0,11.8562,11.8764,11.8361,11.8562,120800.0
2005-10-10 15:10:00,17.64,17.64,17.6,17.61,121200.0,11.8562,11.8562,11.8294,11.8361,121200.0
2005-10-10 15:20:00,17.62,17.67,17.62,17.65,111600.0,11.8428,11.8764,11.8428,11.863,111600.0
2005-10-10 15:30:00,17.64,17.68,17.6,17.68,116400.0,11.8562,11.8831,11.8294,11.8831,116400.0
2005-10-10 15:40:00,17.68,17.68,17.64,17.66,149200.0,11.8831,11.8831,11.8562,11.8697,149200.0
2005-10-10 15:50:00,17.66,17.66,17.65,17.66,110000.0,11.8697,11.8697,11.863,11.8697,110000.0
2005-10-11 09:30:00,17.66,17.7,17.63,17.67,170400.0,11.8697,11.8966,11.8495,11.8764,170400.0
2005-10-11 09:40:00,17.66,17.66,17.59,17.64,73200.0,11.8697,11.8697,11.8226,11.8562,73200.0
2005-10-11 09:50:00,17.63,17.69,17.63,17.68,98400.0,11.8495,11.8898,11.8495,11.8831,98400.0
2005-10-11 10:00:00,17.68,17.68,17.62,17.65,80000.0,11.8831,11.8831,11.8428,11.863,80000.0
2005-10-11 10:10:00,17.66,17.67,17.64,17.66,30800.0,11.8697,11.8764,11.8562,11.8697,30800.0
2005-10-11 10:20:00,17.66,17.71,17.65,17.68,114800.0,11.8697,11.9033,11.863,11.8831,114800.0
2005-10-11 10:30:00,17.68,17.68,17.64,17.64,63200.0,11.8831,11.8831,11.8562,11.8562,63200.0
2005-10-11 10:40:00,17.64,17.65,17.61,17.63,90400.0,11.8562,11.863,11.8361,11.8495,90400.0
2005-10-11 10:50:00,17.64,17.64,17.61,17.63,87200.0,11.8562,11.8562,11.8361,11.8495,87200.0
2005-10-11 11:00:00,17.62,17.63,17.59,17.62,134000.0,11.8428,11.8495,11.8226,11.8428,134000.0
2005-10-11 11:10:00,17.62,17.62,17.59,17.62,84400.0,11.8428,11.8428,11.8226,11.8428,84400.0
2005-10-11 11:20:00,17.62,17.63,17.58,17.58,114400.0,11.8428,11.8495,11.8159,11.8159,114400.0
2005-10-11 11:30:00,17.58,17.58,17.51,17.52,130000.0,11.8159,11.8159,11.7689,11.7756,130000.0
2005-10-11 11:40:00,17.51,17.52,17.47,17.47,125200.0,11.7689,11.7756,11.742,11.742,125200.0
2005-10-11 11:50:00,17.47,17.5,17.46,17.5,51200.0,11.742,11.7621,11.7353,11.7621,51200.0
2005-10-11 12:00:00,17.5,17.52,17.5,17.51,70000.0,11.7621,11.7756,11.7621,11.7689,70000.0
2005-10-11 12:10:00,17.51,17.51,17.48,17.48,118000.0,11.7689,11.7689,11.7487,11.7487,118000.0
2005-10-11 12:20:00,17.48,17.53,17.48,17.53,118000.0,11.7487,11.7823,11.7487,11.7823,118000.0
2005-10-11 12:30:00,17.53,17.54,17.52,17.53,92000.0,11.7823,11.789,11.7756,11.7823,92000.0
2005-10-11 12:40:00,17.53,17.56,17.53,17.55,72800.0,11.7823,11.8025,11.7823,11.7957,72800.0
2005-10-11 12:50:00,17.54,17.54,17.51,17.52,57200.0,11.789,11.789,11.7689,11.7756,57200.0
2005-10-11 13:00:00,17.51,17.56,17.51,17.56,76800.0,11.7689,11.8025,11.7689,11.8025,76800.0
2005-10-11 13:10:00,17.56,17.58,17.55,17.56,139200.0,11.8025,11.8159,11.7957,11.8025,139200.0
2005-10-11 13:20:00,17.56,17.58,17.56,17.58,34000.0,11.8025,11.8159,11.8025,11.8159,34000.0
2005-10-11 13:30:00,17.58,17.62,17.58,17.62,74800.0,11.8159,11.8428,11.8159,11.8428,74800.0
2005-10-11 13:40:00,17.62,17.62,17.61,17.61,71600.0,11.8428,11.8428,11.8361,11.8361,71600.0
2005-10-11 13:50:00,17.61,17.61,17.55,17.57,98800.0,11.8361,11.8361,11.7957,11.8092,98800.0
2005-10-11 14:00:00,17.57,17.58,17.54,17.57,136800.0,11.8092,11.8159,11.789,11.8092,136800.0
2005-10-11 14:10:00,17.59,17.65,17.57,17.6,213200.0,11.8226,11.863,11.8092,11.8294,213200.0
2005-10-11 14:20:00,17.6,17.62,17.59,17.6,68800.0,11.8294,11.8428,11.8226,11.8294,68800.0
2005-10-11 14:30:00,17.59,17.59,17.53,17.53,90400.0,11.8226,11.8226,11.7823,11.7823,90400.0
2005-10-11 14:40:00,17.53,17.53,17.48,17.5,100800.0,11.7823,11.7823,11.7487,11.7621,100800.0
2005-10-11 14:50:00,17.5,17.52,17.46,17.49,107200.0,11.7621,11.7756,11.7353,11.7554,107200.0
2005-10-11 15:00:00,17.49,17.5,17.48,17.49,107600.0,11.7554,11.7621,11.7487,11.7554,107600.0
2005-10-11 15:10:00,17.49,17.5,17.46,17.48,252800.0,11.7554,11.7621,11.7353,11.7487,252800.0
2005-10-11 15:20:00,17.48,17.48,17.41,17.42,149600.0,11.7487,11.7487,11.7016,11.7084,149600.0
2005-10-11 15:30:00,17.42,17.46,17.41,17.45,219600.0,11.7084,11.7353,11.7016,11.7285,219600.0
2005-10-11 15:40:00,17.46,17.54,17.46,17.54,290800.0,11.7353,11.789,11.7353,11.789,290800.0
2005-10-11 15:50:00,17.54,17.55,17.52,17.52,230800.0,11.789,11.7957,11.7756,11.7756,230800.0
2005-10-12 09:30:00,17.49,17.56,17.49,17.53,89200.0,11.7554,11.8025,11.7554,11.7823,89200.0
2005-10-12 09:40:00,17.53,17.55,17.46,17.53,187200.0,11.7823,11.7957,11.7353,11.7823,187200.0
2005-10-12 09:50:00,17.52,17.57,17.51,17.57,126400.0,11.7756,11.8092,11.7689,11.8092,126400.0
2005-10-12 10:00:00,17.57,17.59,17.47,17.47,108800.0,11.8092,11.8226,11.742,11.742,108800.0
2005-10-12 10:10:00,17.47,17.5,17.47,17.5,120000.0,11.742,11.7621,11.742,11.7621,120000.0
2005-10-12 10:20:00,17.5,17.54,17.5,17.53,100400.0,11.7621,11.789,11.7621,11.7823,100400.0
2005-10-12 10:30:00,17.53,17.53,17.49,17.5,62800.0,11.7823,11.7823,11.7554,11.7621,62800.0
2005-10-12 10:40:00,17.5,17.53,17.49,17.49,95600.0,11.7621,11.7823,11.7554,11.7554,95600.0
2005-10-12 10:50:00,17.49,17.49,17.39,17.39,153600.0,11.7554,11.7554,11.6882,11.6882,153600.0
2005-10-12 11:00:00,17.4,17.4,17.35,17.37,161600.0,11.6949,11.6949,11.6613,11.6748,161600.0
2005-10-12 11:10:00,17.38,17.4,17.35,17.38,150800.0,11.6815,11.6949,11.6613,11.6815,150800.0
2005-10-12 11:20:00,17.38,17.39,17.36,17.36,68800.0,11.6815,11.6882,11.668,11.668,68800.0
2005-10-12 11:30:00,17.36,17.39,17.35,17.37,90800.0,11.668,11.6882,11.6613,11.6748,90800.0
2005-10-12 11:40:00,17.37,17.4,17.37,17.37,34800.0,11.6748,11.6949,11.6748,11.6748,34800.0
2005-10-12 11:50:00,17.38,17.38,17.35,17.36,99600.0,11.6815,11.6815,11.6613,11.668,99600.0
2005-10-12 12:00:00,17.36,17.36,17.33,17.35,137200.0,11.668,11.668,11.6479,11.6613,137200.0
2005-10-12 12:10:00,17.34,17.4,17.33,17.39,74400.0,11.6546,11.6949,11.6479,11.6882,74400.0
2005-10-12 12:20:00,17.39,17.39,17.35,17.37,37600.0,11.6882,11.6882,11.6613,11.6748,37600.0
2005-10-12 12:30:00,17.37,17.4,17.37,17.39,64800.0,11.6748,11.6949,11.6748,11.6882,64800.0
2005-10-12 12:40:00,17.38,17.4,17.37,17.37,31600.0,11.6815,11.6949,11.6748,11.6748,31600.0
2005-10-12 12:50:00,17.37,17.38,17.35,17.35,42800.0,11.6748,11.6815,11.6613,11.6613,42800.0
2005-10-12 13:00:00,17.36,17.36,17.35,17.36,24800.0,11.668,11.668,11.6613,11.668,24800.0
2005-10-12 13:10:00,17.36,17.4,17.34,17.4,56400.0,11.668,11.6949,11.6546,11.6949,56400.0
2005-10-12 13:20:00,17.4,17.43,17.39,17.4,32400.0,11.6949,11.7151,11.6882,11.6949,32400.0
2005-10-12 13:30:00,17.39,17.41,17.36,17.41,46400.0,11.6882,11.7016,11.668,11.7016,46400.0
2005-10-12 13:40:00,17.41,17.41,17.35,17.35,39600.0,11.7016,11.7016,11.6613,11.6613,39600.0
2005-10-12 13:50:00,17.37,17.37,17.34,17.34,33600.0,11.6748,11.6748,11.6546,11.6546,33600.0
2005-10-12 14:00:00,17.33,17.33,17.29,17.29,146400.0,11.6479,11.6479,11.621,11.621,146400.0
2005-10-12 14:10:00,17.29,17.29,17.28,17.29,180000.0,11.621,11.621,11.6143,11.621,180000.0
2005-10-12 14:20:00,17.29,17.31,17.25,17.28,416400.0,11.621,11.6344,11.5941,11.6143,416400.0
2005-10-12 14:30:00,17.29,17.29,17.27,17.27,42800.0,11.621,11.621,11.6076,11.6076,42800.0
2005-10-12 14:40:00,17.27,17.32,17.25,17.29,110400.0,11.6076,11.6412,11.5941,11.621,110400.0
2005-10-12 14:50:00,17.29,17.29,17.25,17.27,113200.0,11.621,11.621,11.5941,11.6076,113200.0
2005-10-12 15:00:00,17.27,17.31,17.26,17.31,63200.0,11.6076,11.6344,11.6008,11.6344,63200.0
2005-10-12 15:10:00,17.31,17.31,17.29,17.31,86800.0,11.6344,11.6344,11.621,11.6344,86800.0
2005-10-12 15:20:00,17.31,17.41,17.31,17.41,125200.0,11.6344,11.7016,11.6344,11.7016,125200.0
2005-10-12 15:30:00,17.41,17.44,17.38,17.43,425200.0,11.7016,11.7218,11.6815,11.7151,425200.0
2005-10-12 15:40:00,17.43,17.45,17.4,17.43,233600.0,11.7151,11.7285,11.6949,11.7151,233600.0
2005-10-12 15:50:00,17.45,17.46,17.41,17.41,222800.0,11.7285,11.7353,11.7016,11.7016,222800.0
2005-10-13 09:30:00,17.34,17.35,17.23,17.23,140400.0,11.6546,11.6613,11.5807,11.5807,140400.0
2005-10-13 09:40:00,17.25,17.25,17.14,17.2,563200.0,11.5941,11.5941,11.5202,11.5605,563200.0
2005-10-13 09:50:00,17.22,17.23,17.16,17.21,159600.0,11.5739,11.5807,11.5336,11.5672,159600.0
2005-10-13 10:00:00,17.19,17.2,17.13,17.14,155200.0,11.5538,11.5605,11.5135,11.5202,155200.0
2005-10-13 10:10:00,17.13,17.13,17.05,17.1,124000.0,11.5135,11.5135,11.4597,11.4933,124000.0
2005-10-13 10:20:00,17.1,17.13,17.08,17.09,237200.0,11.4933,11.5135,11.4798,11.4866,237200.0
2005-10-13 10:30:00,17.1,17.17,17.08,17.17,266000.0,11.4933,11.5403,11.4798,11.5403,266000.0
2005-10-13 10:40:00,17.17,17.18,17.14,17.15,176000.0,11.5403,11.5471,11.5202,11.5269,176000.0
2005-10-13 10:50:00,17.15,17.15,17.13,17.15,92800.0,11.5269,11.5269,11.5135,11.5269,92800.0
2005-10-13 11:00:00,17.15,17.18,17.14,17.16,324000.0,11.5269,11.5471,11.5202,11.5336,324000.0
2005-10-13 11:10:00,17.16,17.2,17.13,17.18,252400.0,11.5336,11.5605,11.5135,11.5471,252400.0
2005-10-13 11:20:00,17.19,17.19,17.14,17.15,94400.0,11.5538,11.5538,11.5202,11.5269,94400.0
2005-10-13 11:30:00,17.16,17.16,17.13,17.13,224000.0,11.5336,11.5336,11.5135,11.5135,224000.0
2005-10-13 11:40:00,17.13,17.13,17.1,17.1,213200.0,11.5135,11.5135,11.4933,11.4933,213200.0
2005-10-13 11:50:00,17.1,17.12,17.1,17.11,125600.0,11.4933,11.5067,11.4933,11.5,125600.0
2005-10-13 12:00:00,17.11,17.14,17.11,17.12,386800.0,11.5,11.5202,11.5,11.5067,386800.0
2005-10-13 12:10:00,17.12,17.15,17.11,17.13,145600.0,11.5067,11.5269,11.5,11.5135,145600.0
2005-10-13 12:20:00,17.13,17.15,17.1,17.14,144800.0,11.5135,11.5269,11.4933,11.5202,144800.0
2005-10-13 12:30:00,17.14,17.17,17.13,17.16,68400.0,11.5202,11.5403,11.5135,11.5336,68400.0
2005-10-13 12:40:00,17.16,17.22,17.16,17.22,72800.0,11.5336,11.5739,11.5336,11.5739,72800.0
2005-10-13 12:50:00,17.22,17.22,17.17,17.19,33200.0,11.5739,11.5739,11.5403,11.5538,33200.0
2005-10-13 13:00:00,17.19,17.19,17.16,17.18,66400.0,11.5538,11.5538,11.5336,11.5471,66400.0
2005-10-13 13:10:00,17.17,17.23,17.17,17.2,95600.0,11.5403,11.5807,11.5403,11.5605,95600.0
2005-10-13 13:20:00,17.2,17.2,17.18,17.19,33200.0,11.5605,11.5605,11.5471,11.5538,33200.0
2005-10-13 13:30:00,17.19,17.2,17.19,17.2,63600.0,11.5538,11.5605,11.5538,11.5605,63600.0
2005-10-13 13:40:00,17.2,17.2,17.18,17.2,136400.0,11.5605,11.5605,11.5471,11.5605,136400.0
2005-10-13 13:50:00,17.2,17.23,17.19,17.22,91600.0,11.5605,11.5807,11.5538,11.5739,91600.0
2005-10-13 14:00:00,17.22,17.28,17.22,17.24,190000.0,11.5739,11.6143,11.5739,11.5874,190000.0
2005-10-13 14:10:00,17.24,17.28,17.22,17.27,88000.0,11.5874,11.6143,11.5739,11.6076,88000.0
2005-10-13 14:20:00,17.27,17.33,17.26,17.26,78000.0,11.6076,11.6479,11.6008,11.6008,78000.0
2005-10-13 14:30:00,17.26,17.32,17.26,17.32,86400.0,11.6008,11.6412,11.6008,11.6412,86400.0
2005-10-13 14:40:00,17.32,17.32,17.28,17.3,66800.0,11.6412,11.6412,11.6143,11.6277,66800.0
2005-10-13 14:50:00,17.3,17.3,17.23,17.26,110400.0,11.6277,11.6277,11.5807,11.6008,110400.0
2005-10-13 15:00:00,17.26,17.3,17.25,17.26,70000.0,11.6008,11.6277,11.5941,11.6008,70000.0
2005-10-13 15:10:00,17.26,17.27,17.2,17.23,78400.0,11.6008,11.6076,11.5605,11.5807,78400.0
2005-10-13 15:20:00,17.23,17.24,17.2,17.22,159200.0,11.5807,11.5874,11.5605,11.5739,159200.0
2005-10-13 15:30:00,17.22,17.26,17.21,17.25,188000.0,11.5739,11.6008,11.5672,11.5941,188000.0
2005-10-13 15:40:00,17.25,17.32,17.24,17.31,148000.0,11.5941,11.6412,11.5874,11.6344,148000.0
2005-10-13 15:50:00,17.3,17.33,17.3,17.33,518800.0,11.6277,11.6479,11.6277,11.6479,518800.0
2005-10-14 09:30:00,17.38,17.38,17.28,17.3,152000.0,11.6815,11.6815,11.6143,11.6277,152000.0
2005-10-14 09:40:00,17.31,17.31,17.25,17.28,383600.0,11.6344,11.6344,11.5941,11.6143,383600.0
2005-10-14 09:50:00,17.28,17.29,17.24,17.24,252800.0,11.6143,11.621,11.5874,11.5874,252800.0
2005-10-14 10:00:00,17.24,17.34,17.24,17.25,270800.0,11.5874,11.6546,11.5874,11.5941,270800.0
2005-10-14 10:10:00,17.25,17.25,17.08,17.08,176800.0,11.5941,11.5941,11.4798,11.4798,176800.0
2005-10-14 10:20:00,17.08,17.22,17.08,17.18,188800.0,11.4798,11.5739,11.4798,11.5471,188800.0
2005-10-14 10:30:00,17.18,17.25,17.17,17.24,136400.0,11.5471,11.5941,11.5403,11.5874,136400.0
2005-10-14 10:40:00,17.25,17.26,17.21,17.24,168000.0,11.5941,11.6008,11.5672,11.5874,168000.0
2005-10-14 10:50:00,17.23,17.25,17.21,17.22,110800.0,11.5807,11.5941,11.5672,11.5739,110800.0
2005-10-14 11:00:00,17.22,17.23,17.18,17.18,142400.0,11.5739,11.5807,11.5471,11.5471,142400.0
2005-10-14 11:10:00,17.18,17.22,17.16,17.2,160400.0,11.5471,11.5739,11.5336,11.5605,160400.0
2005-10-14 11:20:00,17.2,17.21,17.14,17.19,172000.0,11.5605,11.5672,11.5202,11.5538,172000.0
2005-10-14 11:30:00,17.19,17.23,17.18,17.23,37200.0,11.5538,11.5807,11.5471,11.5807,37200.0
2005-10-14 11:40:00,17.23,17.3,17.22,17.3,35200.0,11.5807,11.6277,11.5739,11.6277,35200.0
2005-10-14 11:50:00,17.3,17.35,17.3,17.31,54000.0,11.6277,11.6613,11.6277,11.6344,54000.0
2005-10-14 12:00:00,17.3,17.33,17.29,17.32,34000.0,11.6277,11.6479,11.621,11.6412,34000.0
2005-10-14 12:10:00,17.32,17.36,17.32,17.36,41200.0,11.6412,11.668,11.6412,11.668,41200.0
2005-10-14 12:20:00,17.35,17.38,17.35,17.38,30400.0,11.6613,11.6815,11.6613,11.6815,30400.0
2005-10-14 12:30:00,17.37,17.38,17.36,17.37,43600.0,11.6748,11.6815,11.668,11.6748,43600.0
2005-10-14 12:40:00,17.37,17.38,17.32,17.32,84800.0,11.6748,11.6815,11.6412,11.6412,84800.0
2005-10-14 12:50:00,17.33,17.33,17.24,17.24,80000.0,11.6479,11.6479,11.5874,11.5874,80000.0
2005-10-14 13:00:00,17.24,17.25,17.21,17.23,69600.0,11.5874,11.5941,11.5672,11.5807,69600.0
2005-10-14 13:10:00,17.24,17.27,17.23,17.26,38000.0,11.5874,11.6076,11.5807,11.6008,38000.0
2005-10-14 13:20:00,17.26,17.31,17.26,17.31,24400.0,11.6008,11.6344,11.6008,11.6344,24400.0
2005-10-14 13:30:00,17.31,17.33,17.27,17.27,62400.0,11.6344,11.6479,11.6076,11.6076,62400.0
2005-10-14 13:40:00,17.28,17.32,17.28,17.3,48000.0,11.6143,11.6412,11.6143,11.6277,48000.0
2005-10-14 13:50:00,17.3,17.33,17.3,17.33,23600.0,11.6277,11.6479,11.6277,11.6479,23600.0
2005-10-14 14:00:00,17.32,17.33,17.28,17.29,31600.0,11.6412,11.6479,11.6143,11.621,31600.0
2005-10-14 14:10:00,17.29,17.33,17.29,17.29,32800.0,11.621,11.6479,11.621,11.621,32800.0
2005-10-14 14:20:00,17.29,17.33,17.29,17.33,20400.0,11.621,11.6479,11.621,11.6479,20400.0
2005-10-14 14:30:00,17.33,17.34,17.3,17.32,68400.0,11.6479,11.6546,11.6277,11.6412,68400.0
2005-10-14 14:40:00,17.32,17.34,17.32,17.32,34000.0,11.6412,11.6546,11.6412,11.6412,34000.0
2005-10-14 14:50:00,17.32,17.34,17.32,17.32,105600.0,11.6412,11.6546,11.6412,11.6412,105600.0
2005-10-14 15:00:00,17.33,17.34,17.31,17.31,49200.0,11.6479,11.6546,11.6344,11.6344,49200.0
2005-10-14 15:10:00,17.32,17.32,17.27,17.29,167600.0,11.6412,11.6412,11.6076,11.621,167600.0
2005-10-14 15:20:00,17.29,17.3,17.26,17.26,162400.0,11.621,11.6277,11.6008,11.6008,162400.0
2005-10-14 15:30:00,17.27,17.31,17.27,17.31,166000.0,11.6076,11.6344,11.6076,11.6344,166000.0
2005-10-14 15:40:00,17.31,17.31,17.29,17.29,129600.0,11.6344,11.6344,11.621,11.621,129600.0
2005-10-14 15:50:00,17.3,17.32,17.3,17.32,110400.0,11.6277,11.6412,11.6277,11.6412,110400.0
2005-10-17 09:30:00,17.31,17.31,17.09,17.24,185600.0,11.6344,11.6344,11.4866,11.5874,185600.0
2005-10-17 09:40:00,17.24,17.26,17.18,17.18,122400.0,11.5874,11.6008,11.5471,11.5471,122400.0
2005-10-17 09:50:00,17.18,17.2,17.17,17.18,34800.0,11.5471,11.5605,11.5403,11.5471,34800.0
2005-10-17 10:00:00,17.18,17.25,17.17,17.24,107200.0,11.5471,11.5941,11.5403,11.5874,107200.0
2005-10-17 10:10:00,17.23,17.23,17.2,17.21,93200.0,11.5807,11.5807,11.5605,11.5672,93200.0
2005-10-17 10:20:00,17.22,17.24,17.2,17.23,40800.0,11.5739,11.5874,11.5605,11.5807,40800.0
2005-10-17 10:30:00,17.23,17.27,17.23,17.26,80800.0,11.5807,11.6076,11.5807,11.6008,80800.0
2005-10-17 10:40:00,17.26,17.27,17.25,17.25,94400.0,11.6008,11.6076,11.5941,11.5941,94400.0
2005-10-17 10:50:00,17.25,17.27,17.22,17.24,94000.0,11.5941,11.6076,11.5739,11.5874,94000.0
2005-10-17 11:00:00,17.24,17.25,17.23,17.25,53200.0,11.5874,11.5941,11.5807,11.5941,53200.0
2005-10-17 11:10:00,17.25,17.3,17.24,17.29,51600.0,11.5941,11.6277,11.5874,11.621,51600.0
2005-10-17 11:20:00,17.29,17.29,17.25,17.26,49200.0,11.621,11.621,11.5941,11.6008,49200.0
2005-10-17 11:30:00,17.26,17.26,17.24,17.24,38400.0,11.6008,11.6008,11.5874,11.5874,38400.0
2005-10-17 11:40:00,17.24,17.28,17.24,17.28,28400.0,11.5874,11.6143,11.5874,11.6143,28400.0
2005-10-17 11:50:00,17.28,17.29,17.28,17.29,67600.0,11.6143,11.621,11.6143,11.621,67600.0
2005-10-17 12:00:00,17.29,17.3,17.28,17.28,47600.0,11.621,11.6277,11.6143,11.6143,47600.0
2005-10-17 12:10:00,17.29,17.29,17.26,17.28,34400.0,11.621,11.621,11.6008,11.6143,34400.0
2005-10-17 12:20:00,17.27,17.29,17.27,17.29,20000.0,11.6076,11.621,11.6076,11.621,20000.0
2005-10-17 12:30:00,17.29,17.29,17.24,17.25,37600.0,11.621,11.621,11.5874,11.5941,37600.0
2005-10-17 12:40:00,17.25,17.25,17.2,17.21,39600.0,11.5941,11.5941,11.5605,11.5672,39600.0
2005-10-17 12:50:00,17.21,17.25,17.2,17.25,66800.0,11.5672,11.5941,11.5605,11.5941,66800.0
2005-10-17 13:00:00,17.25,17.26,17.23,17.25,88000.0,11.5941,11.6008,11.5807,11.5941,88000.0
2005-10-17 13:10:00,17.25,17.28,17.25,17.28,51200.0,11.5941,11.6143,11.5941,11.6143,51200.0
2005-10-17 13:20:00,17.28,17.32,17.28,17.31,80000.0,11.6143,11.6412,11.6143,11.6344,80000.0
2005-10-17 13:30:00,17.32,17.34,17.31,17.33,65200.0,11.6412,11.6546,11.6344,11.6479,65200.0
2005-10-17 13:40:00,17.33,17.38,17.32,17.38,47600.0,11.6479,11.6815,11.6412,11.6815,47600.0
2005-10-17 13:50:00,17.38,17.4,17.37,17.39,72000.0,11.6815,11.6949,11.6748,11.6882,72000.0
2005-10-17 14:00:00,17.39,17.39,17.37,17.37,46800.0,11.6882,11.6882,11.6748,11.6748,46800.0
2005-10-17 14:10:00,17.37,17.38,17.36,17.36,51200.0,11.6748,11.6815,11.668,11.668,51200.0
2005-10-17 14:20:00,17.36,17.36,17.33,17.33,36000.0,11.668,11.668,11.6479,11.6479,36000.0
2005-10-17 14:30:00,17.32,17.35,17.32,17.34,25600.0,11.6412,11.6613,11.6412,11.6546,25600.0
2005-10-17 14:40:00,17.35,17.37,17.32,17.33,58000.0,11.6613,11.6748,11.6412,11.6479,58000.0
2005-10-17 14:50:00,17.33,17.35,17.32,17.33,43600.0,11.6479,11.6613,11.6412,11.6479,43600.0
2005-10-17 15:00:00,17.33,17.38,17.33,17.37,61200.0,11.6479,11.6815,11.6479,11.6748,61200.0
2005-10-17 15:10:00,17.37,17.39,17.36,17.37,42000.0,11.6748,11.6882,11.668,11.6748,42000.0
2005-10-17 15:20:00,17.36,17.38,17.34,17.38,29200.0,11.668,11.6815,11.6546,11.6815,29200.0
2005-10-17 15:30:00,17.38,17.4,17.37,17.37,76800.0,11.6815,11.6949,11.6748,11.6748,76800.0
2005-10-17 15:40:00,17.37,17.41,17.37,17.39,113600.0,11.6748,11.7016,11.6748,11.6882,113600.0
2005-10-17 15:50:00,17.42,17.43,17.36,17.36,233200.0,11.7084,11.7151,11.668,11.668,233200.0
2005-10-18 09:30:00,17.33,17.33,17.25,17.25,53600.0,11.6479,11.6479,11.5941,11.5941,53600.0
2005-10-18 09:40:00,17.25,17.25,17.18,17.2,61600.0,11.5941,11.5941,11.5471,11.5605,61600.0
2005-10-18 09:50:00,17.2,17.21,17.14,17.14,53600.0,11.5605,11.5672,11.5202,11.5202,53600.0
2005-10-18 10:00:00,17.15,17.21,17.14,17.17,37600.0,11.5269,11.5672,11.5202,11.5403,37600.0
2005-10-18 10:10:00,17.17,17.18,17.15,17.15,34000.0,11.5403,11.5471,11.5269,11.5269,34000.0
2005-10-18 10:20:00,17.15,17.16,17.13,17.13,38800.0,11.5269,11.5336,11.5135,11.5135,38800.0
2005-10-18 10:30:00,17.13,17.13,17.07,17.08,86400.0,11.5135,11.5135,11.4731,11.4798,86400.0
2005-10-18 10:40:00,17.09,17.11,17.08,17.09,101200.0,11.4866,11.5,11.4798,11.4866,101200.0
2005-10-18 10:50:00,17.08,17.12,17.07,17.12,54400.0,11.4798,11.5067,11.4731,11.5067,54400.0
2005-10-18 11:00:00,17.12,17.16,17.11,17.11,126800.0,11.5067,11.5336,11.5,11.5,126800.0
2005-10-18 11:10:00,17.11,17.11,17.09,17.09,54000.0,11.5,11.5,11.4866,11.4866,54000.0
2005-10-18 11:20:00,17.09,17.11,17.04,17.04,80800.0,11.4866,11.5,11.453,11.453,80800.0
2005-10-18 11:30:00,17.04,17.06,17.03,17.03,110400.0,11.453,11.4664,11.4462,11.4462,110400.0
2005-10-18 11:40:00,17.03,17.06,17.02,17.06,65600.0,11.4462,11.4664,11.4395,11.4664,65600.0
2005-10-18 11:50:00,17.06,17.06,17.04,17.04,56800.0,11.4664,11.4664,11.453,11.453,56800.0
2005-10-18 12:00:00,17.04,17.09,17.04,17.09,68800.0,11.453,11.4866,11.453,11.4866,68800.0
2005-10-18 12:10:00,17.09,17.11,17.09,17.1,39200.0,11.4866,11.5,11.4866,11.4933,39200.0
2005-10-18 12:20:00,17.1,17.11,17.1,17.11,28400.0,11.4933,11.5,11.4933,11.5,28400.0
2005-10-18 12:30:00,17.11,17.13,17.11,17.13,44400.0,11.5,11.5135,11.5,11.5135,44400.0
2005-10-18 12:40:00,17.13,17.13,17.11,17.11,37200.0,11.5135,11.5135,11.5,11.5,37200.0
2005-10-18 12:50:00,17.11,17.14,17.11,17.13,52400.0,11.5,11.5202,11.5,11.5135,52400.0
2005-10-18 13:00:00,17.14,17.18,17.14,17.18,183600.0,11.5202,11.5471,11.5202,11.5471,183600.0
2005-10-18 13:10:00,17.18,17.18,17.13,17.15,52000.0,11.5471,11.5471,11.5135,11.5269,52000.0
2005-10-18 13:20:00,17.15,17.15,17.11,17.12,105200.0,11.5269,11.5269,11.5,11.5067,105200.0
2005-10-18 13:30:00,17.11,17.11,17.05,17.07,92000.0,11.5,11.5,11.4597,11.4731,92000.0
2005-10-18 13:40:00,17.07,17.11,17.07,17.1,63600.0,11.4731,11.5,11.4731,11.4933,63600.0
2005-10-18 13:50:00,17.1,17.11,17.09,17.11,60400.0,11.4933,11.5,11.4866,11.5,60400.0
2005-10-18 14:00:00,17.11,17.14,17.08,17.14,42000.0,11.5,11.5202,11.4798,11.5202,42000.0
2005-10-18 14:10:00,17.14,17.14,17.11,17.12,35600.0,11.5202,11.5202,11.5,11.5067,35600.0
2005-10-18 14:20:00,17.12,17.14,17.12,17.14,48800.0,11.5067,11.5202,11.5067,11.5202,48800.0
2005-10-18 14:30:00,17.14,17.15,17.13,17.14,51600.0,11.5202,11.5269,11.5135,11.5202,51600.0
2005-10-18 14:40:00,17.14,17.15,17.11,17.14,58000.0,11.5202,11.5269,11.5,11.5202,58000.0
2005-10-18 14:50:00,17.15,17.16,17.12,17.13,44400.0,11.5269,11.5336,11.5067,11.5135,44400.0
2005-10-18 15:00:00,17.13,17.13,17.11,17.12,95200.0,11.5135,11.5135,11.5,11.5067,95200.0
2005-10-18 15:10:00,17.11,17.15,17.11,17.15,188400.0,11.5,11.5269,11.5,11.5269,188400.0
2005-10-18 15:20:00,17.15,17.2,17.15,17.19,70800.0,11.5269,11.5605,11.5269,11.5538,70800.0
2005-10-18 15:30:00,17.19,17.2,17.19,17.19,99600.0,11.5538,11.5605,11.5538,11.5538,99600.0
2005-10-18 15:40:00,17.18,17.21,17.18,17.21,120400.0,11.5471,11.5672,11.5471,11.5672,120400.0
2005-10-18 15:50:00,17.21,17.23,17.17,17.17,125200.0,11.5672,11.5807,11.5403,11.5403,125200.0
2005-10-19 09:30:00,17.15,17.16,17.13,17.13,63200.0,11.5269,11.5336,11.5135,11.5135,63200.0
2005-10-19 09:40:00,17.12,17.13,17.08,17.09,32400.0,11.5067,11.5135,11.4798,11.4866,32400.0
2005-10-19 09:50:00,17.09,17.12,17.08,17.11,54000.0,11.4866,11.5067,11.4798,11.5,54000.0
2005-10-19 10:00:00,17.11,17.14,17.08,17.11,71600.0,11.5,11.5202,11.4798,11.5,71600.0
2005-10-19 10:10:00,17.11,17.11,17.06,17.09,50800.0,11.5,11.5,11.4664,11.4866,50800.0
2005-10-19 10:20:00,17.09,17.1,17.05,17.1,41600.0,11.4866,11.4933,11.4597,11.4933,41600.0
2005-10-19 10:30:00,17.11,17.21,17.11,17.21,116400.0,11.5,11.5672,11.5,11.5672,116400.0
2005-10-19 10:40:00,17.22,17.25,17.21,17.21,66400.0,11.5739,11.5941,11.5672,11.5672,66400.0
2005-10-19 10:50:00,17.19,17.19,17.16,17.17,30400.0,11.5538,11.5538,11.5336,11.5403,30400.0
2005-10-19 11:00:00,17.17,17.17,17.11,17.12,78400.0,11.5403,11.5403,11.5,11.5067,78400.0
2005-10-19 11:10:00,17.12,17.14,17.11,17.11,108400.0,11.5067,11.5202,11.5,11.5,108400.0
2005-10-19 11:20:00,17.11,17.12,17.08,17.1,57200.0,11.5,11.5067,11.4798,11.4933,57200.0
2005-10-19 11:30:00,17.1,17.16,17.1,17.16,172400.0,11.4933,11.5336,11.4933,11.5336,172400.0
2005-10-19 11:40:00,17.15,17.16,17.14,17.15,127600.0,11.5269,11.5336,11.5202,11.5269,127600.0
2005-10-19 11:50:00,17.15,17.16,17.12,17.15,87600.0,11.5269,11.5336,11.5067,11.5269,87600.0
2005-10-19 12:00:00,17.16,17.18,17.16,17.17,51200.0,11.5336,11.5471,11.5336,11.5403,51200.0
2005-10-19 12:10:00,17.17,17.21,17.17,17.2,61200.0,11.5403,11.5672,11.5403,11.5605,61200.0
2005-10-19 12:20:00,17.19,17.25,17.19,17.25,120400.0,11.5538,11.5941,11.5538,11.5941,120400.0
2005-10-19 12:30:00,17.26,17.32,17.26,17.3,85200.0,11.6008,11.6412,11.6008,11.6277,85200.0
2005-10-19 12:40:00,17.3,17.3,17.23,17.24,98000.0,11.6277,11.6277,11.5807,11.5874,98000.0
2005-10-19 12:50:00,17.24,17.26,17.23,17.24,55200.0,11.5874,11.6008,11.5807,11.5874,55200.0
2005-10-19 13:00:00,17.24,17.24,17.22,17.23,132000.0,11.5874,11.5874,11.5739,11.5807,132000.0
2005-10-19 13:10:00,17.23,17.28,17.22,17.27,34800.0,11.5807,11.6143,11.5739,11.6076,34800.0
2005-10-19 13:20:00,17.26,17.28,17.22,17.24,45600.0,11.6008,11.6143,11.5739,11.5874,45600.0
2005-10-19 13:30:00,17.24,17.29,17.24,17.25,47600.0,11.5874,11.621,11.5874,11.5941,47600.0
2005-10-19 13:40:00,17.26,17.28,17.25,17.25,26400.0,11.6008,11.6143,11.5941,11.5941,26400.0
2005-10-19 13:50:00,17.25,17.26,17.24,17.25,99600.0,11.5941,11.6008,11.5874,11.5941,99600.0
2005-10-19 14:00:00,17.26,17.31,17.26,17.29,85600.0,11.6008,11.6344,11.6008,11.621,85600.0
2005-10-19 14:10:00,17.29,17.29,17.27,17.28,58800.0,11.621,11.621,11.6076,11.6143,58800.0
2005-10-19 14:20:00,17.28,17.33,17.27,17.33,72400.0,11.6143,11.6479,11.6076,11.6479,72400.0
2005-10-19 14:30:00,17.33,17.36,17.33,17.36,139200.0,11.6479,11.668,11.6479,11.668,139200.0
2005-10-19 14:40:00,17.35,17.35,17.33,17.35,88400.0,11.6613,11.6613,11.6479,11.6613,88400.0
2005-10-19 14:50:00,17.37,17.43,17.36,17.41,77200.0,11.6748,11.7151,11.668,11.7016,77200.0
2005-10-19 15:00:00,17.4,17.46,17.4,17.42,173200.0,11.6949,11.7353,11.6949,11.7084,173200.0
2005-10-19 15:10:00,17.42,17.44,17.42,17.43,86000.0,11.7084,11.7218,11.7084,11.7151,86000.0
2005-10-19 15:20:00,17.43,17.48,17.43,17.45,80800.0,11.7151,11.7487,11.7151,11.7285,80800.0
2005-10-19 15:30:00,17.45,17.48,17.45,17.48,211200.0,11.7285,11.7487,11.7285,11.7487,211200.0
2005-10-19 15:40:00,17.48,17.54,17.48,17.53,462800.0,11.7487,11.789,11.7487,11.7823,462800.0
2005-10-19 15:50:00,17.53,17.59,17.53,17.58,469600.0,11.7823,11.8226,11.7823,11.8159,469600.0
2005-10-20 09:30:00,17.58,17.71,17.58,17.69,89600.0,11.8159,11.9033,11.8159,11.8898,89600.0
2005-10-20 09:40:00,17.68,17.78,17.68,17.7,170400.0,11.8831,11.9503,11.8831,11.8966,170400.0
2005-10-20 09:50:00,17.68,17.74,17.63,17.72,259600.0,11.8831,11.9235,11.8495,11.91,259600.0
2005-10-20 10:00:00,17.72,17.81,17.69,17.74,240400.0,11.91,11.9705,11.8898,11.9235,240400.0
2005-10-20 10:10:00,17.74,17.77,17.73,17.73,111200.0,11.9235,11.9436,11.9167,11.9167,111200.0
2005-10-20 10:20:00,17.73,17.76,17.68,17.74,142400.0,11.9167,11.9369,11.8831,11.9235,142400.0
2005-10-20 10:30:00,17.74,17.75,17.72,17.73,70800.0,11.9235,11.9302,11.91,11.9167,70800.0
2005-10-20 10:40:00,17.73,17.8,17.71,17.8,246000.0,11.9167,11.9638,11.9033,11.9638,246000.0
2005-10-20 10:50:00,17.81,17.83,17.76,17.77,278800.0,11.9705,11.9839,11.9369,11.9436,278800.0
2005-10-20 11:00:00,17.77,17.77,17.71,17.74,68400.0,11.9436,11.9436,11.9033,11.9235,68400.0
2005-10-20 11:10:00,17.74,17.75,17.72,17.74,46800.0,11.9235,11.9302,11.91,11.9235,46800.0
2005-10-20 11:20:00,17.74,17.81,17.73,17.79,125600.0,11.9235,11.9705,11.9167,11.9571,125600.0
2005-10-20 11:30:00,17.79,17.8,17.78,17.78,134400.0,11.9571,11.9638,11.9503,11.9503,134400.0
2005-10-20 11:40:00,17.78,17.78,17.75,17.75,102000.0,11.9503,11.9503,11.9302,11.9302,102000.0
2005-10-20 11:50:00,17.75,17.76,17.71,17.74,80800.0,11.9302,11.9369,11.9033,11.9235,80800.0
2005-10-20 12:00:00,17.75,17.77,17.73,17.73,80800.0,11.9302,11.9436,11.9167,11.9167,80800.0
2005-10-20 12:10:00,17.73,17.76,17.71,17.76,62800.0,11.9167,11.9369,11.9033,11.9369,62800.0
2005-10-20 12:20:00,17.76,17.77,17.73,17.76,66800.0,11.9369,11.9436,11.9167,11.9369,66800.0
2005-10-20 12:30:00,17.75,17.76,17.72,17.73,46400.0,11.9302,11.9369,11.91,11.9167,46400.0
2005-10-20 12:40:00,17.73,17.73,17.71,17.71,32400.0,11.9167,11.9167,11.9033,11.9033,32400.0
2005-10-20 12:50:00,17.71,17.72,17.7,17.72,128400.0,11.9033,11.91,11.8966,11.91,128400.0
2005-10-20 13:00:00,17.72,17.79,17.72,17.78,95600.0,11.91,11.9571,11.91,11.9503,95600.0
2005-10-20 13:10:00,17.77,17.78,17.74,17.75,52400.0,11.9436,11.9503,11.9235,11.9302,52400.0
2005-10-20 13:20:00,17.76,17.78,17.71,17.71,53600.0,11.9369,11.9503,11.9033,11.9033,53600.0
2005-10-20 13:30:00,17.72,17.72,17.69,17.71,94800.0,11.91,11.91,11.8898,11.9033,94800.0
2005-10-20 13:40:00,17.71,17.73,17.71,17.72,52000.0,11.9033,11.9167,11.9033,11.91,52000.0
2005-10-20 13:50:00,17.73,17.77,17.73,17.75,65200.0,11.9167,11.9436,11.9167,11.9302,65200.0
2005-10-20 14:00:00,17.75,17.75,17.72,17.74,67200.0,11.9302,11.9302,11.91,11.9235,67200.0
2005-10-20 14:10:00,17.74,17.74,17.68,17.7,92000.0,11.9235,11.9235,11.8831,11.8966,92000.0
2005-10-20 14:20:00,17.69,17.69,17.61,17.64,165200.0,11.8898,11.8898,11.8361,11.8562,165200.0
2005-10-20 14:30:00,17.64,17.68,17.63,17.64,123600.0,11.8562,11.8831,11.8495,11.8562,123600.0
2005-10-20 14:40:00,17.64,17.67,17.63,17.67,71200.0,11.8562,11.8764,11.8495,11.8764,71200.0
2005-10-20 14:50:00,17.67,17.68,17.65,17.66,79200.0,11.8764,11.8831,11.863,11.8697,79200.0
2005-10-20 15:00:00,17.66,17.68,17.66,17.68,62800.0,11.8697,11.8831,11.8697,11.8831,62800.0
2005-10-20 15:10:00,17.68,17.68,17.58,17.59,108800.0,11.8831,11.8831,11.8159,11.8226,108800.0
2005-10-20 15:20:00,17.59,17.59,17.44,17.48,210800.0,11.8226,11.8226,11.7218,11.7487,210800.0
2005-10-20 15:30:00,17.48,17.58,17.48,17.55,244400.0,11.7487,11.8159,11.7487,11.7957,244400.0
2005-10-20 15:40:00,17.54,17.55,17.46,17.49,285600.0,11.789,11.7957,11.7353,11.7554,285600.0
2005-10-20 15:50:00,17.5,17.55,17.49,17.53,144800.0,11.7621,11.7957,11.7554,11.7823,144800.0
2005-10-21 09:30:00,17.47,17.47,17.28,17.31,865200.0,11.742,11.742,11.6143,11.6344,865200.0
2005-10-21 09:40:00,17.31,17.36,17.29,17.3,540800.0,11.6344,11.668,11.621,11.6277,540800.0
2005-10-21 09:50:00,17.29,17.33,17.27,17.27,503600.0,11.621,11.6479,11.6076,11.6076,503600.0
2005-10-21 10:00:00,17.27,17.27,17.23,17.24,457200.0,11.6076,11.6076,11.5807,11.5874,457200.0
2005-10-21 10:10:00,17.24,17.29,17.24,17.29,255600.0,11.5874,11.621,11.5874,11.621,255600.0
2005-10-21 10:20:00,17.29,17.29,17.23,17.27,220800.0,11.621,11.621,11.5807,11.6076,220800.0
2005-10-21 10:30:00,17.27,17.28,17.23,17.28,220400.0,11.6076,11.6143,11.5807,11.6143,220400.0
2005-10-21 10:40:00,17.28,17.28,17.16,17.16,151200.0,11.6143,11.6143,11.5336,11.5336,151200.0
2005-10-21 10:50:00,17.16,17.19,17.01,17.03,538800.0,11.5336,11.5538,11.4328,11.4462,538800.0
2005-10-21 11:00:00,17.03,17.06,17.02,17.06,214800.0,11.4462,11.4664,11.4395,11.4664,214800.0
2005-10-21 11:10:00,17.06,17.06,17.02,17.04,140000.0,11.4664,11.4664,11.4395,11.453,140000.0
2005-10-21 11:20:00,17.04,17.05,17.0,17.03,161200.0,11.453,11.4597,11.4261,11.4462,161200.0
2005-10-21 11:30:00,17.03,17.03,17.0,17.01,239200.0,11.4462,11.4462,11.4261,11.4328,239200.0
2005-10-21 11:40:00,17.01,17.05,17.01,17.03,226800.0,11.4328,11.4597,11.4328,11.4462,226800.0
2005-10-21 11:50:00,17.03,17.05,17.01,17.04,121600.0,11.4462,11.4597,11.4328,11.453,121600.0
2005-10-21 12:00:00,17.03,17.07,17.03,17.05,161600.0,11.4462,11.4731,11.4462,11.4597,161600.0
2005-10-21 12:10:00,17.05,17.11,17.04,17.04,315200.0,11.4597,11.5,11.453,11.453,315200.0
2005-10-21 12:20:00,17.03,17.05,17.03,17.04,177600.0,11.4462,11.4597,11.4462,11.453,177600.0
2005-10-21 12:30:00,17.04,17.09,17.04,17.06,132400.0,11.453,11.4866,11.453,11.4664,132400.0
2005-10-21 12:40:00,17.07,17.1,17.06,17.09,117200.0,11.4731,11.4933,11.4664,11.4866,117200.0
2005-10-21 12:50:00,17.09,17.15,17.09,17.13,122400.0,11.4866,11.5269,11.4866,11.5135,122400.0
2005-10-21 13:00:00,17.13,17.13,17.07,17.08,174400.0,11.5135,11.5135,11.4731,11.4798,174400.0
2005-10-21 13:10:00,17.08,17.09,17.06,17.08,144800.0,11.4798,11.4866,11.4664,11.4798,144800.0
2005-10-21 13:20:00,17.07,17.08,17.04,17.06,104000.0,11.4731,11.4798,11.453,11.4664,104000.0
2005-10-21 13:30:00,17.06,17.11,17.06,17.1,186400.0,11.4664,11.5,11.4664,11.4933,186400.0
2005-10-21 13:40:00,17.1,17.12,17.08,17.09,212800.0,11.4933,11.5067,11.4798,11.4866,212800.0
2005-10-21 13:50:00,17.09,17.09,17.04,17.05,398800.0,11.4866,11.4866,11.453,11.4597,398800.0
2005-10-21 14:00:00,17.05,17.09,17.03,17.04,219600.0,11.4597,11.4866,11.4462,11.453,219600.0
2005-10-21 14:10:00,17.04,17.04,17.0,17.02,237200.0,11.453,11.453,11.4261,11.4395,237200.0
2005-10-21 14:20:00,17.02,17.05,17.0,17.02,271200.0,11.4395,11.4597,11.4261,11.4395,271200.0
2005-10-21 14:30:00,17.02,17.03,16.96,16.96,124800.0,11.4395,11.4462,11.3992,11.3992,124800.0
2005-10-21 14:40:00,16.97,16.99,16.94,16.98,166800.0,11.4059,11.4194,11.3858,11.4126,166800.0
2005-10-21 14:50:00,16.98,16.99,16.97,16.98,138400.0,11.4126,11.4194,11.4059,11.4126,138400.0
2005-10-21 15:00:00,16.98,16.98,16.9,16.9,204000.0,11.4126,11.4126,11.3589,11.3589,204000.0
2005-10-21 15:10:00,16.91,16.93,16.88,16.88,266000.0,11.3656,11.379,11.3454,11.3454,266000.0
2005-10-21 15:20:00,16.88,16.88,16.73,16.77,643600.0,11.3454,11.3454,11.2446,11.2715,643600.0
2005-10-21 15:30:00,16.77,16.8,16.72,16.73,489600.0,11.2715,11.2917,11.2379,11.2446,489600.0
2005-10-21 15:40:00,16.73,16.8,16.72,16.78,555200.0,11.2446,11.2917,11.2379,11.2782,555200.0
2005-10-21 15:50:00,16.78,16.79,16.75,16.76,502000.0,11.2782,11.2849,11.258,11.2648,502000.0
2005-10-24 09:30:00,16.81,16.97,16.81,16.94,128000.0,11.2984,11.4059,11.2984,11.3858,128000.0
2005-10-24 09:40:00,16.94,16.98,16.88,16.98,213200.0,11.3858,11.4126,11.3454,11.4126,213200.0
2005-10-24 09:50:00,16.98,17.1,16.98,17.07,115600.0,11.4126,11.4933,11.4126,11.4731,115600.0
2005-10-24 10:00:00,17.07,17.14,17.02,17.05,122400.0,11.4731,11.5202,11.4395,11.4597,122400.0
2005-10-24 10:10:00,17.05,17.09,17.03,17.05,128800.0,11.4597,11.4866,11.4462,11.4597,128800.0
2005-10-24 10:20:00,17.05,17.08,17.0,17.0,70800.0,11.4597,11.4798,11.4261,11.4261,70800.0
2005-10-24 10:30:00,17.0,17.02,16.98,17.0,92400.0,11.4261,11.4395,11.4126,11.4261,92400.0
2005-10-24 10:40:00,17.0,17.02,16.97,16.97,89200.0,11.4261,11.4395,11.4059,11.4059,89200.0
2005-10-24 10:50:00,16.96,16.99,16.91,16.95,83200.0,11.3992,11.4194,11.3656,11.3925,83200.0
2005-10-24 11:00:00,16.96,17.04,16.96,17.01,120000.0,11.3992,11.453,11.3992,11.4328,120000.0
2005-10-24 11:10:00,17.03,17.04,16.99,17.04,60000.0,11.4462,11.453,11.4194,11.453,60000.0
2005-10-24 11:20:00,17.04,17.06,16.98,17.05,104400.0,11.453,11.4664,11.4126,11.4597,104400.0
2005-10-24 11:30:00,17.05,17.06,17.02,17.05,36800.0,11.4597,11.4664,11.4395,11.4597,36800.0
2005-10-24 11:40:00,17.05,17.05,17.03,17.05,53200.0,11.4597,11.4597,11.4462,11.4597,53200.0
2005-10-24 11:50:00,17.05,17.06,17.03,17.04,50000.0,11.4597,11.4664,11.4462,11.453,50000.0
2005-10-24 12:00:00,17.04,17.08,17.03,17.07,86000.0,11.453,11.4798,11.4462,11.4731,86000.0
2005-10-24 12:10:00,17.07,17.08,17.06,17.07,40800.0,11.4731,11.4798,11.4664,11.4731,40800.0
2005-10-24 12:20:00,17.07,17.1,17.05,17.1,96400.0,11.4731,11.4933,11.4597,11.4933,96400.0
2005-10-24 12:30:00,17.1,17.12,17.08,17.11,76800.0,11.4933,11.5067,11.4798,11.5,76800.0
2005-10-24 12:40:00,17.11,17.11,17.07,17.09,46400.0,11.5,11.5,11.4731,11.4866,46400.0
2005-10-24 12:50:00,17.08,17.09,17.07,17.08,13200.0,11.4798,11.4866,11.4731,11.4798,13200.0
2005-10-24 13:00:00,17.08,17.08,17.03,17.05,37600.0,11.4798,11.4798,11.4462,11.4597,37600.0
2005-10-24 13:10:00,17.05,17.1,17.04,17.04,76800.0,11.4597,11.4933,11.453,11.453,76800.0
2005-10-24 13:20:00,17.05,17.06,17.03,17.04,13600.0,11.4597,11.4664,11.4462,11.453,13600.0
2005-10-24 13:30:00,17.04,17.06,17.03,17.03,54800.0,11.453,11.4664,11.4462,11.4462,54800.0
2005-10-24 13:40:00,17.04,17.05,17.02,17.03,11200.0,11.453,11.4597,11.4395,11.4462,11200.0
2005-10-24 13:50:00,17.03,17.05,17.03,17.05,55600.0,11.4462,11.4597,11.4462,11.4597,55600.0
2005-10-24 14:00:00,17.04,17.05,17.03,17.04,31600.0,11.453,11.4597,11.4462,11.453,31600.0
2005-10-24 14:10:00,17.06,17.06,17.02,17.03,64800.0,11.4664,11.4664,11.4395,11.4462,64800.0
2005-10-24 14:20:00,17.04,17.04,17.02,17.02,15600.0,11.453,11.453,11.4395,11.4395,15600.0
2005-10-24 14:30:00,17.02,17.04,17.02,17.03,53600.0,11.4395,11.453,11.4395,11.4462,53600.0
2005-10-24 14:40:00,17.03,17.03,17.01,17.01,28000.0,11.4462,11.4462,11.4328,11.4328,28000.0
2005-10-24 14:50:00,17.01,17.01,16.99,17.0,164000.0,11.4328,11.4328,11.4194,11.4261,164000.0
2005-10-24 15:00:00,17.01,17.05,17.01,17.05,82800.0,11.4328,11.4597,11.4328,11.4597,82800.0
2005-10-24 15:10:00,17.05,17.06,17.03,17.05,92800.0,11.4597,11.4664,11.4462,11.4597,92800.0
2005-10-24 15:20:00,17.05,17.09,17.05,17.08,159600.0,11.4597,11.4866,11.4597,11.4798,159600.0
2005-10-24 15:30:00,17.08,17.08,17.06,17.07,189200.0,11.4798,11.4798,11.4664,11.4731,189200.0
2005-10-24 15:40:00,17.07,17.12,17.06,17.12,262400.0,11.4731,11.5067,11.4664,11.5067,262400.0
2005-10-24 15:50:00,17.13,17.14,17.12,17.14,481600.0,11.5135,11.5202,11.5067,11.5202,481600.0
2005-10-25 09:30:00,17.15,17.5,17.15,17.5,201200.0,11.5269,11.7621,11.5269,11.7621,201200.0
2005-10-25 09:40:00,17.5,17.63,17.5,17.57,591200.0,11.7621,11.8495,11.7621,11.8092,591200.0
2005-10-25 09:50:00,17.57,17.63,17.54,17.57,132800.0,11.8092,11.8495,11.789,11.8092,132800.0
2005-10-25 10:00:00,17.56,17.57,17.53,17.54,194400.0,11.8025,11.8092,11.7823,11.789,194400.0
2005-10-25 10:10:00,17.56,17.56,17.51,17.53,129200.0,11.8025,11.8025,11.7689,11.7823,129200.0
2005-10-25 10:20:00,17.53,17.61,17.5,17.59,208400.0,11.7823,11.8361,11.7621,11.8226,208400.0
2005-10-25 10:30:00,17.59,17.61,17.58,17.58,182000.0,11.8226,11.8361,11.8159,11.8159,182000.0
2005-10-25 10:40:00,17.58,17.59,17.57,17.59,103600.0,11.8159,11.8226,11.8092,11.8226,103600.0
2005-10-25 10:50:00,17.59,17.61,17.58,17.61,155200.0,11.8226,11.8361,11.8159,11.8361,155200.0
2005-10-25 11:00:00,17.59,17.62,17.59,17.6,232000.0,11.8226,11.8428,11.8226,11.8294,232000.0
2005-10-25 11:10:00,17.6,17.61,17.52,17.53,303200.0,11.8294,11.8361,11.7756,11.7823,303200.0
2005-10-25 11:20:00,17.53,17.6,17.52,17.53,310000.0,11.7823,11.8294,11.7756,11.7823,310000.0
2005-10-25 11:30:00,17.54,17.54,17.51,17.51,122800.0,11.789,11.789,11.7689,11.7689,122800.0
2005-10-25 11:40:00,17.51,17.55,17.5,17.55,54400.0,11.7689,11.7957,11.7621,11.7957,54400.0
2005-10-25 11:50:00,17.55,17.57,17.54,17.55,101600.0,11.7957,11.8092,11.789,11.7957,101600.0
2005-10-25 12:00:00,17.55,17.58,17.55,17.56,65600.0,11.7957,11.8159,11.7957,11.8025,65600.0
2005-10-25 12:10:00,17.57,17.59,17.54,17.54,105200.0,11.8092,11.8226,11.789,11.789,105200.0
2005-10-25 12:20:00,17.55,17.56,17.52,17.55,52400.0,11.7957,11.8025,11.7756,11.7957,52400.0
2005-10-25 12:30:00,17.56,17.56,17.52,17.52,77600.0,11.8025,11.8025,11.7756,11.7756,77600.0
2005-10-25 12:40:00,17.52,17.53,17.52,17.53,88800.0,11.7756,11.7823,11.7756,11.7823,88800.0
2005-10-25 12:50:00,17.53,17.54,17.48,17.51,69600.0,11.7823,11.789,11.7487,11.7689,69600.0
2005-10-25 13:00:00,17.51,17.51,17.46,17.47,244800.0,11.7689,11.7689,11.7353,11.742,244800.0
2005-10-25 13:10:00,17.48,17.5,17.48,17.5,74000.0,11.7487,11.7621,11.7487,11.7621,74000.0
2005-10-25 13:20:00,17.5,17.51,17.49,17.49,49200.0,11.7621,11.7689,11.7554,11.7554,49200.0
2005-10-25 13:30:00,17.49,17.49,17.39,17.39,109200.0,11.7554,11.7554,11.6882,11.6882,109200.0
2005-10-25 13:40:00,17.39,17.41,17.37,17.4,158400.0,11.6882,11.7016,11.6748,11.6949,158400.0
2005-10-25 13:50:00,17.4,17.45,17.4,17.42,71600.0,11.6949,11.7285,11.6949,11.7084,71600.0
2005-10-25 14:00:00,17.41,17.45,17.4,17.42,121200.0,11.7016,11.7285,11.6949,11.7084,121200.0
2005-10-25 14:10:00,17.42,17.46,17.42,17.43,101200.0,11.7084,11.7353,11.7084,11.7151,101200.0
2005-10-25 14:20:00,17.43,17.43,17.37,17.37,79200.0,11.7151,11.7151,11.6748,11.6748,79200.0
2005-10-25 14:30:00,17.38,17.41,17.37,17.41,128000.0,11.6815,11.7016,11.6748,11.7016,128000.0
2005-10-25 14:40:00,17.41,17.45,17.4,17.4,115200.0,11.7016,11.7285,11.6949,11.6949,115200.0
2005-10-25 14:50:00,17.4,17.41,17.39,17.4,138000.0,11.6949,11.7016,11.6882,11.6949,138000.0
2005-10-25 15:00:00,17.4,17.4,17.35,17.35,130800.0,11.6949,11.6949,11.6613,11.6613,130800.0
2005-10-25 15:10:00,17.35,17.36,17.31,17.32,118400.0,11.6613,11.668,11.6344,11.6412,118400.0
2005-10-25 15:20:00,17.32,17.33,17.28,17.28,204400.0,11.6412,11.6479,11.6143,11.6143,204400.0
2005-10-25 15:30:00,17.28,17.28,17.23,17.24,297600.0,11.6143,11.6143,11.5807,11.5874,297600.0
2005-10-25 15:40:00,17.24,17.33,17.24,17.3,290000.0,11.5874,11.6479,11.5874,11.6277,290000.0
2005-10-25 15:50:00,17.3,17.3,17.28,17.28,202000.0,11.6277,11.6277,11.6143,11.6143,202000.0
2005-10-26 09:30:00,17.31,17.31,17.21,17.3,200400.0,11.6344,11.6344,11.5672,11.6277,200400.0
2005-10-26 09:40:00,17.31,17.41,17.29,17.33,240400.0,11.6344,11.7016,11.621,11.6479,240400.0
2005-10-26 09:50:00,17.34,17.4,17.32,17.36,139200.0,11.6546,11.6949,11.6412,11.668,139200.0
2005-10-26 10:00:00,17.36,17.49,17.31,17.49,362000.0,11.668,11.7554,11.6344,11.7554,362000.0
2005-10-26 10:10:00,17.49,17.56,17.48,17.48,280400.0,11.7554,11.8025,11.7487,11.7487,280400.0
2005-10-26 10:20:00,17.48,17.52,17.44,17.52,200000.0,11.7487,11.7756,11.7218,11.7756,200000.0
2005-10-26 10:30:00,17.52,17.53,17.49,17.49,348800.0,11.7756,11.7823,11.7554,11.7554,348800.0
2005-10-26 10:40:00,17.49,17.5,17.47,17.5,138800.0,11.7554,11.7621,11.742,11.7621,138800.0
2005-10-26 10:50:00,17.5,17.51,17.48,17.5,113600.0,11.7621,11.7689,11.7487,11.7621,113600.0
2005-10-26 11:00:00,17.5,17.5,17.47,17.5,112400.0,11.7621,11.7621,11.742,11.7621,112400.0
2005-10-26 11:10:00,17.51,17.56,17.5,17.51,229200.0,11.7689,11.8025,11.7621,11.7689,229200.0
2005-10-26 11:20:00,17.51,17.54,17.49,17.5,223600.0,11.7689,11.789,11.7554,11.7621,223600.0
2005-10-26 11:30:00,17.5,17.54,17.5,17.51,69600.0,11.7621,11.789,11.7621,11.7689,69600.0
2005-10-26 11:40:00,17.51,17.53,17.5,17.52,82800.0,11.7689,11.7823,11.7621,11.7756,82800.0
2005-10-26 11:50:00,17.53,17.53,17.5,17.5,72800.0,11.7823,11.7823,11.7621,11.7621,72800.0
2005-10-26 12:00:00,17.51,17.52,17.48,17.49,58400.0,11.7689,11.7756,11.7487,11.7554,58400.0
2005-10-26 12:10:00,17.5,17.5,17.46,17.5,62800.0,11.7621,11.7621,11.7353,11.7621,62800.0
2005-10-26 12:20:00,17.5,17.52,17.5,17.51,44000.0,11.7621,11.7756,11.7621,11.7689,44000.0
2005-10-26 12:30:00,17.51,17.52,17.49,17.49,55600.0,11.7689,11.7756,11.7554,11.7554,55600.0
2005-10-26 12:40:00,17.49,17.51,17.47,17.5,76400.0,11.7554,11.7689,11.742,11.7621,76400.0
2005-10-26 12:50:00,17.51,17.53,17.5,17.52,55600.0,11.7689,11.7823,11.7621,11.7756,55600.0
2005-10-26 13:00:00,17.52,17.52,17.48,17.49,93600.0,11.7756,11.7756,11.7487,11.7554,93600.0
2005-10-26 13:10:00,17.5,17.5,17.43,17.43,86800.0,11.7621,11.7621,11.7151,11.7151,86800.0
2005-10-26 13:20:00,17.43,17.45,17.42,17.44,69200.0,11.7151,11.7285,11.7084,11.7218,69200.0
2005-10-26 13:30:00,17.44,17.45,17.42,17.42,38000.0,11.7218,11.7285,11.7084,11.7084,38000.0
2005-10-26 13:40:00,17.42,17.42,17.36,17.37,85200.0,11.7084,11.7084,11.668,11.6748,85200.0
2005-10-26 13:50:00,17.37,17.42,17.36,17.39,63600.0,11.6748,11.7084,11.668,11.6882,63600.0
2005-10-26 14:00:00,17.39,17.44,17.38,17.41,67600.0,11.6882,11.7218,11.6815,11.7016,67600.0
2005-10-26 14:10:00,17.41,17.45,17.4,17.4,43600.0,11.7016,11.7285,11.6949,11.6949,43600.0
2005-10-26 14:20:00,17.4,17.43,17.39,17.4,78800.0,11.6949,11.7151,11.6882,11.6949,78800.0
2005-10-26 14:30:00,17.4,17.4,17.33,17.34,58400.0,11.6949,11.6949,11.6479,11.6546,58400.0
2005-10-26 14:40:00,17.35,17.36,17.3,17.3,69600.0,11.6613,11.668,11.6277,11.6277,69600.0
2005-10-26 14:50:00,17.3,17.33,17.3,17.32,163200.0,11.6277,11.6479,11.6277,11.6412,163200.0
2005-10-26 15:00:00,17.32,17.41,17.32,17.4,274400.0,11.6412,11.7016,11.6412,11.6949,274400.0
2005-10-26 15:10:00,17.4,17.4,17.38,17.39,126800.0,11.6949,11.6949,11.6815,11.6882,126800.0
2005-10-26 15:20:00,17.4,17.41,17.34,17.34,149600.0,11.6949,11.7016,11.6546,11.6546,149600.0
2005-10-26 15:30:00,17.35,17.35,17.26,17.26,134000.0,11.6613,11.6613,11.6008,11.6008,134000.0
2005-10-26 15:40:00,17.26,17.26,17.2,17.21,285200.0,11.6008,11.6008,11.5605,11.5672,285200.0
2005-10-26 15:50:00,17.21,17.22,17.18,17.19,375200.0,11.5672,11.5739,11.5471,11.5538,375200.0
2005-10-27 09:30:00,17.19,17.19,17.01,17.08,299600.0,11.5538,11.5538,11.4328,11.4798,299600.0
2005-10-27 09:40:00,17.08,17.16,17.07,17.15,295200.0,11.4798,11.5336,11.4731,11.5269,295200.0
2005-10-27 09:50:00,17.15,17.18,17.07,17.11,206800.0,11.5269,11.5471,11.4731,11.5,206800.0
2005-10-27 10:00:00,17.11,17.23,17.11,17.2,584400.0,11.5,11.5807,11.5,11.5605,584400.0
2005-10-27 10:10:00,17.19,17.21,17.13,17.18,247200.0,11.5538,11.5672,11.5135,11.5471,247200.0
2005-10-27 10:20:00,17.16,17.16,17.08,17.13,131200.0,11.5336,11.5336,11.4798,11.5135,131200.0
2005-10-27 10:30:00,17.13,17.15,17.11,17.15,144400.0,11.5135,11.5269,11.5,11.5269,144400.0
2005-10-27 10:40:00,17.15,17.18,17.13,17.15,80800.0,11.5269,11.5471,11.5135,11.5269,80800.0
2005-10-27 10:50:00,17.15,17.16,17.13,17.14,65200.0,11.5269,11.5336,11.5135,11.5202,65200.0
2005-10-27 11:00:00,17.14,17.17,17.13,17.17,65600.0,11.5202,11.5403,11.5135,11.5403,65600.0
2005-10-27 11:10:00,17.17,17.18,17.14,17.18,136800.0,11.5403,11.5471,11.5202,11.5471,136800.0
2005-10-27 11:20:00,17.18,17.19,17.18,17.18,128800.0,11.5471,11.5538,11.5471,11.5471,128800.0
2005-10-27 11:30:00,17.19,17.19,17.16,17.17,186000.0,11.5538,11.5538,11.5336,11.5403,186000.0
2005-10-27 11:40:00,17.18,17.23,17.17,17.23,103200.0,11.5471,11.5807,11.5403,11.5807,103200.0
2005-10-27 11:50:00,17.25,17.27,17.23,17.23,481200.0,11.5941,11.6076,11.5807,11.5807,481200.0
2005-10-27 12:00:00,17.24,17.32,17.23,17.31,448400.0,11.5874,11.6412,11.5807,11.6344,448400.0
2005-10-27 12:10:00,17.31,17.32,17.29,17.29,82400.0,11.6344,11.6412,11.621,11.621,82400.0
2005-10-27 12:20:00,17.29,17.3,17.28,17.28,101600.0,11.621,11.6277,11.6143,11.6143,101600.0
2005-10-27 12:30:00,17.28,17.33,17.28,17.32,168800.0,11.6143,11.6479,11.6143,11.6412,168800.0
2005-10-27 12:40:00,17.3,17.31,17.27,17.27,70000.0,11.6277,11.6344,11.6076,11.6076,70000.0
2005-10-27 12:50:00,17.27,17.27,17.24,17.27,248400.0,11.6076,11.6076,11.5874,11.6076,248400.0
2005-10-27 13:00:00,17.28,17.3,17.27,17.29,30800.0,11.6143,11.6277,11.6076,11.621,30800.0
2005-10-27 13:10:00,17.3,17.3,17.22,17.23,63600.0,11.6277,11.6277,11.5739,11.5807,63600.0
2005-10-27 13:20:00,17.23,17.23,17.2,17.23,42800.0,11.5807,11.5807,11.5605,11.5807,42800.0
2005-10-27 13:30:00,17.23,17.25,17.21,17.23,49600.0,11.5807,11.5941,11.5672,11.5807,49600.0
2005-10-27 13:40:00,17.23,17.24,17.22,17.24,29200.0,11.5807,11.5874,11.5739,11.5874,29200.0
2005-10-27 13:50:00,17.24,17.28,17.24,17.26,46000.0,11.5874,11.6143,11.5874,11.6008,46000.0
2005-10-27 14:00:00,17.25,17.25,17.22,17.25,53600.0,11.5941,11.5941,11.5739,11.5941,53600.0
2005-10-27 14:10:00,17.24,17.27,17.23,17.25,38400.0,11.5874,11.6076,11.5807,11.5941,38400.0
2005-10-27 14:20:00,17.25,17.26,17.23,17.24,32000.0,11.5941,11.6008,11.5807,11.5874,32000.0
2005-10-27 14:30:00,17.25,17.26,17.24,17.24,114400.0,11.5941,11.6008,11.5874,11.5874,114400.0
2005-10-27 14:40:00,17.24,17.26,17.24,17.25,43600.0,11.5874,11.6008,11.5874,11.5941,43600.0
2005-10-27 14:50:00,17.25,17.25,17.19,17.2,47600.0,11.5941,11.5941,11.5538,11.5605,47600.0
2005-10-27 15:00:00,17.2,17.23,17.2,17.22,70000.0,11.5605,11.5807,11.5605,11.5739,70000.0
2005-10-27 15:10:00,17.21,17.23,17.18,17.19,113200.0,11.5672,11.5807,11.5471,11.5538,113200.0
2005-10-27 15:20:00,17.18,17.18,17.15,17.15,105200.0,11.5471,11.5471,11.5269,11.5269,105200.0
2005-10-27 15:30:00,17.14,17.15,17.12,17.13,284400.0,11.5202,11.5269,11.5067,11.5135,284400.0
2005-10-27 15:40:00,17.13,17.14,17.11,17.13,202400.0,11.5135,11.5202,11.5,11.5135,202400.0
2005-10-27 15:50:00,17.13,17.13,17.06,17.06,172800.0,11.5135,11.5135,11.4664,11.4664,172800.0
2005-10-28 09:30:00,17.13,17.29,17.13,17.29,157600.0,11.5135,11.621,11.5135,11.621,157600.0
2005-10-28 09:40:00,17.29,17.33,17.24,17.27,97200.0,11.621,11.6479,11.5874,11.6076,97200.0
2005-10-28 09:50:00,17.27,17.34,17.25,17.28,350000.0,11.6076,11.6546,11.5941,11.6143,350000.0
2005-10-28 10:00:00,17.28,17.32,17.24,17.25,130800.0,11.6143,11.6412,11.5874,11.5941,130800.0
2005-10-28 10:10:00,17.25,17.3,17.25,17.25,184000.0,11.5941,11.6277,11.5941,11.5941,184000.0
2005-10-28 10:20:00,17.27,17.27,17.24,17.25,76000.0,11.6076,11.6076,11.5874,11.5941,76000.0
2005-10-28 10:30:00,17.25,17.25,17.15,17.15,104400.0,11.5941,11.5941,11.5269,11.5269,104400.0
2005-10-28 10:40:00,17.15,17.15,17.07,17.07,183600.0,11.5269,11.5269,11.4731,11.4731,183600.0
2005-10-28 10:50:00,17.09,17.1,17.02,17.08,331200.0,11.4866,11.4933,11.4395,11.4798,331200.0
2005-10-28 11:00:00,17.08,17.14,17.07,17.11,93200.0,11.4798,11.5202,11.4731,11.5,93200.0
2005-10-28 11:10:00,17.13,17.17,17.11,17.15,86800.0,11.5135,11.5403,11.5,11.5269,86800.0
2005-10-28 11:20:00,17.15,17.17,17.11,17.16,60800.0,11.5269,11.5403,11.5,11.5336,60800.0
2005-10-28 11:30:00,17.15,17.17,17.14,17.16,28400.0,11.5269,11.5403,11.5202,11.5336,28400.0
2005-10-28 11:40:00,17.16,17.19,17.15,17.19,43600.0,11.5336,11.5538,11.5269,11.5538,43600.0
2005-10-28 11:50:00,17.2,17.25,17.18,17.25,80800.0,11.5605,11.5941,11.5471,11.5941,80800.0
2005-10-28 12:00:00,17.25,17.27,17.22,17.22,135200.0,11.5941,11.6076,11.5739,11.5739,135200.0
2005-10-28 12:10:00,17.22,17.24,17.2,17.2,43200.0,11.5739,11.5874,11.5605,11.5605,43200.0
2005-10-28 12:20:00,17.2,17.2,17.15,17.15,83200.0,11.5605,11.5605,11.5269,11.5269,83200.0
2005-10-28 12:30:00,17.15,17.18,17.15,17.17,48800.0,11.5269,11.5471,11.5269,11.5403,48800.0
2005-10-28 12:40:00,17.17,17.18,17.14,17.14,45200.0,11.5403,11.5471,11.5202,11.5202,45200.0
2005-10-28 12:50:00,17.14,17.14,17.08,17.08,32400.0,11.5202,11.5202,11.4798,11.4798,32400.0
2005-10-28 13:00:00,17.08,17.13,17.07,17.11,71200.0,11.4798,11.5135,11.4731,11.5,71200.0
2005-10-28 13:10:00,17.14,17.18,17.13,17.17,44400.0,11.5202,11.5471,11.5135,11.5403,44400.0
2005-10-28 13:20:00,17.17,17.21,17.16,17.19,90800.0,11.5403,11.5672,11.5336,11.5538,90800.0
2005-10-28 13:30:00,17.18,17.2,17.18,17.19,159200.0,11.5471,11.5605,11.5471,11.5538,159200.0
2005-10-28 13:40:00,17.18,17.19,17.13,17.13,52400.0,11.5471,11.5538,11.5135,11.5135,52400.0
2005-10-28 13:50:00,17.13,17.14,17.11,17.12,65200.0,11.5135,11.5202,11.5,11.5067,65200.0
2005-10-28 14:00:00,17.12,17.15,17.1,17.13,96000.0,11.5067,11.5269,11.4933,11.5135,96000.0
2005-10-28 14:10:00,17.13,17.15,17.09,17.09,101600.0,11.5135,11.5269,11.4866,11.4866,101600.0
2005-10-28 14:20:00,17.1,17.17,17.1,17.12,85200.0,11.4933,11.5403,11.4933,11.5067,85200.0
2005-10-28 14:30:00,17.12,17.21,17.12,17.2,100400.0,11.5067,11.5672,11.5067,11.5605,100400.0
2005-10-28 14:40:00,17.2,17.22,17.18,17.18,90400.0,11.5605,11.5739,11.5471,11.5471,90400.0
2005-10-28 14:50:00,17.18,17.19,17.16,17.16,94000.0,11.5471,11.5538,11.5336,11.5336,94000.0
2005-10-28 15:00:00,17.16,17.19,17.15,17.15,172800.0,11.5336,11.5538,11.5269,11.5269,172800.0
2005-10-28 15:10:00,17.15,17.15,17.11,17.11,110800.0,11.5269,11.5269,11.5,11.5,110800.0
2005-10-28 15:20:00,17.11,17.17,17.11,17.11,100000.0,11.5,11.5403,11.5,11.5,100000.0
2005-10-28 15:30:00,17.11,17.15,17.11,17.13,85600.0,11.5,11.5269,11.5,11.5135,85600.0
2005-10-28 15:40:00,17.13,17.15,17.12,17.13,144000.0,11.5135,11.5269,11.5067,11.5135,144000.0
2005-10-28 15:50:00,17.13,17.13,17.06,17.06,352400.0,11.5135,11.5135,11.4664,11.4664,352400.0
2005-10-31 09:30:00,17.05,17.28,17.05,17.28,183600.0,11.4597,11.6143,11.4597,11.6143,183600.0
2005-10-31 09:40:00,17.28,17.32,17.19,17.21,294400.0,11.6143,11.6412,11.5538,11.5672,294400.0
2005-10-31 09:50:00,17.23,17.28,17.19,17.25,204800.0,11.5807,11.6143,11.5538,11.5941,204800.0
2005-10-31 10:00:00,17.25,17.34,17.24,17.34,241600.0,11.5941,11.6546,11.5874,11.6546,241600.0
2005-10-31 10:10:00,17.34,17.36,17.28,17.35,248800.0,11.6546,11.668,11.6143,11.6613,248800.0
2005-10-31 10:20:00,17.35,17.42,17.34,17.34,306400.0,11.6613,11.7084,11.6546,11.6546,306400.0
2005-10-31 10:30:00,17.34,17.42,17.34,17.4,103600.0,11.6546,11.7084,11.6546,11.6949,103600.0
2005-10-31 10:40:00,17.4,17.44,17.4,17.43,71200.0,11.6949,11.7218,11.6949,11.7151,71200.0
2005-10-31 10:50:00,17.43,17.44,17.4,17.4,95600.0,11.7151,11.7218,11.6949,11.6949,95600.0
2005-10-31 11:00:00,17.4,17.42,17.39,17.42,102000.0,11.6949,11.7084,11.6882,11.7084,102000.0
2005-10-31 11:10:00,17.42,17.45,17.42,17.43,101600.0,11.7084,11.7285,11.7084,11.7151,101600.0
2005-10-31 11:20:00,17.43,17.45,17.43,17.43,58000.0,11.7151,11.7285,11.7151,11.7151,58000.0
2005-10-31 11:30:00,17.43,17.46,17.41,17.41,116800.0,11.7151,11.7353,11.7016,11.7016,116800.0
2005-10-31 11:40:00,17.41,17.42,17.38,17.41,170400.0,11.7016,11.7084,11.6815,11.7016,170400.0
2005-10-31 11:50:00,17.4,17.43,17.4,17.42,125600.0,11.6949,11.7151,11.6949,11.7084,125600.0
2005-10-31 12:00:00,17.42,17.45,17.41,17.43,136000.0,11.7084,11.7285,11.7016,11.7151,136000.0
2005-10-31 12:10:00,17.43,17.44,17.41,17.42,74400.0,11.7151,11.7218,11.7016,11.7084,74400.0
2005-10-31 12:20:00,17.42,17.46,17.42,17.46,93200.0,11.7084,11.7353,11.7084,11.7353,93200.0
2005-10-31 12:30:00,17.46,17.46,17.42,17.42,104000.0,11.7353,11.7353,11.7084,11.7084,104000.0
2005-10-31 12:40:00,17.41,17.42,17.39,17.39,110800.0,11.7016,11.7084,11.6882,11.6882,110800.0
2005-10-31 12:50:00,17.4,17.4,17.39,17.39,70000.0,11.6949,11.6949,11.6882,11.6882,70000.0
2005-10-31 13:00:00,17.39,17.39,17.38,17.39,42000.0,11.6882,11.6882,11.6815,11.6882,42000.0
2005-10-31 13:10:00,17.39,17.41,17.39,17.39,59600.0,11.6882,11.7016,11.6882,11.6882,59600.0
2005-10-31 13:20:00,17.39,17.42,17.38,17.4,118000.0,11.6882,11.7084,11.6815,11.6949,118000.0
2005-10-31 13:30:00,17.4,17.4,17.39,17.4,163200.0,11.6949,11.6949,11.6882,11.6949,163200.0
2005-10-31 13:40:00,17.4,17.41,17.36,17.36,83200.0,11.6949,11.7016,11.668,11.668,83200.0
2005-10-31 13:50:00,17.36,17.36,17.34,17.36,56400.0,11.668,11.668,11.6546,11.668,56400.0
2005-10-31 14:00:00,17.36,17.4,17.34,17.39,68800.0,11.668,11.6949,11.6546,11.6882,68800.0
2005-10-31 14:10:00,17.39,17.41,17.37,17.39,71200.0,11.6882,11.7016,11.6748,11.6882,71200.0
2005-10-31 14:20:00,17.39,17.39,17.35,17.36,52400.0,11.6882,11.6882,11.6613,11.668,52400.0
2005-10-31 14:30:00,17.36,17.4,17.35,17.4,106400.0,11.668,11.6949,11.6613,11.6949,106400.0
2005-10-31 14:40:00,17.4,17.41,17.38,17.38,106800.0,11.6949,11.7016,11.6815,11.6815,106800.0
2005-10-31 14:50:00,17.37,17.4,17.36,17.37,104800.0,11.6748,11.6949,11.668,11.6748,104800.0
2005-10-31 15:00:00,17.37,17.41,17.37,17.38,139200.0,11.6748,11.7016,11.6748,11.6815,139200.0
2005-10-31 15:10:00,17.38,17.38,17.35,17.37,83600.0,11.6815,11.6815,11.6613,11.6748,83600.0
2005-10-31 15:20:00,17.38,17.38,17.33,17.37,167200.0,11.6815,11.6815,11.6479,11.6748,167200.0
2005-10-31 15:30:00,17.37,17.37,17.35,17.36,157200.0,11.6748,11.6748,11.6613,11.668,157200.0
2005-10-31 15:40:00,17.36,17.38,17.35,17.35,148000.0,11.668,11.6815,11.6613,11.6613,148000.0
2005-10-31 15:50:00,17.35,17.35,17.3,17.31,150000.0,11.6613,11.6613,11.6277,11.6344,150000.0
2005-11-01 09:30:00,17.32,17.48,17.31,17.45,194800.0,11.6412,11.7487,11.6344,11.7285,194800.0
2005-11-01 09:40:00,17.45,17.5,17.43,17.5,156800.0,11.7285,11.7621,11.7151,11.7621,156800.0
2005-11-01 09:50:00,17.5,17.55,17.48,17.52,250800.0,11.7621,11.7957,11.7487,11.7756,250800.0
2005-11-01 10:00:00,17.53,17.55,17.49,17.49,167600.0,11.7823,11.7957,11.7554,11.7554,167600.0
2005-11-01 10:10:00,17.49,17.51,17.47,17.5,280000.0,11.7554,11.7689,11.742,11.7621,280000.0
2005-11-01 10:20:00,17.5,17.51,17.48,17.5,286000.0,11.7621,11.7689,11.7487,11.7621,286000.0
2005-11-01 10:30:00,17.5,17.5,17.47,17.47,84800.0,11.7621,11.7621,11.742,11.742,84800.0
2005-11-01 10:40:00,17.47,17.49,17.46,17.49,80400.0,11.742,11.7554,11.7353,11.7554,80400.0
2005-11-01 10:50:00,17.48,17.5,17.48,17.49,160800.0,11.7487,11.7621,11.7487,11.7554,160800.0
2005-11-01 11:00:00,17.49,17.49,17.46,17.47,143600.0,11.7554,11.7554,11.7353,11.742,143600.0
2005-11-01 11:10:00,17.47,17.48,17.46,17.46,70400.0,11.742,11.7487,11.7353,11.7353,70400.0
2005-11-01 11:20:00,17.46,17.47,17.45,17.45,70400.0,11.7353,11.742,11.7285,11.7285,70400.0
2005-11-01 11:30:00,17.45,17.46,17.44,17.46,64000.0,11.7285,11.7353,11.7218,11.7353,64000.0
2005-11-01 11:40:00,17.45,17.46,17.43,17.45,48000.0,11.7285,11.7353,11.7151,11.7285,48000.0
2005-11-01 11:50:00,17.46,17.46,17.44,17.44,64000.0,11.7353,11.7353,11.7218,11.7218,64000.0
2005-11-01 12:00:00,17.44,17.45,17.42,17.42,59200.0,11.7218,11.7285,11.7084,11.7084,59200.0
2005-11-01 12:10:00,17.42,17.42,17.4,17.4,61600.0,11.7084,11.7084,11.6949,11.6949,61600.0
2005-11-01 12:20:00,17.4,17.41,17.39,17.4,56400.0,11.6949,11.7016,11.6882,11.6949,56400.0
2005-11-01 12:30:00,17.39,17.41,17.39,17.4,124400.0,11.6882,11.7016,11.6882,11.6949,124400.0
2005-11-01 12:40:00,17.4,17.41,17.39,17.41,43200.0,11.6949,11.7016,11.6882,11.7016,43200.0
2005-11-01 12:50:00,17.42,17.42,17.41,17.41,20800.0,11.7084,11.7084,11.7016,11.7016,20800.0
2005-11-01 13:00:00,17.41,17.43,17.41,17.43,193600.0,11.7016,11.7151,11.7016,11.7151,193600.0
2005-11-01 13:10:00,17.43,17.43,17.41,17.41,59200.0,11.7151,11.7151,11.7016,11.7016,59200.0
2005-11-01 13:20:00,17.41,17.42,17.4,17.41,78400.0,11.7016,11.7084,11.6949,11.7016,78400.0
2005-11-01 13:30:00,17.41,17.41,17.39,17.4,65600.0,11.7016,11.7016,11.6882,11.6949,65600.0
2005-11-01 13:40:00,17.4,17.41,17.39,17.39,42400.0,11.6949,11.7016,11.6882,11.6882,42400.0
2005-11-01 13:50:00,17.38,17.39,17.37,17.38,50800.0,11.6815,11.6882,11.6748,11.6815,50800.0
2005-11-01 14:00:00,17.38,17.4,17.36,17.39,84800.0,11.6815,11.6949,11.668,11.6882,84800.0
2005-11-01 14:10:00,17.39,17.43,17.34,17.4,117200.0,11.6882,11.7151,11.6546,11.6949,117200.0
2005-11-01 14:20:00,17.44,17.46,17.42,17.44,198800.0,11.7218,11.7353,11.7084,11.7218,198800.0
2005-11-01 14:30:00,17.44,17.47,17.4,17.4,132800.0,11.7218,11.742,11.6949,11.6949,132800.0
2005-11-01 14:40:00,17.4,17.42,17.38,17.4,117600.0,11.6949,11.7084,11.6815,11.6949,117600.0
2005-11-01 14:50:00,17.4,17.41,17.36,17.36,89200.0,11.6949,11.7016,11.668,11.668,89200.0
2005-11-01 15:00:00,17.36,17.39,17.34,17.35,104400.0,11.668,11.6882,11.6546,11.6613,104400.0
2005-11-01 15:10:00,17.35,17.38,17.34,17.35,79600.0,11.6613,11.6815,11.6546,11.6613,79600.0
2005-11-01 15:20:00,17.34,17.37,17.34,17.35,124800.0,11.6546,11.6748,11.6546,11.6613,124800.0
2005-11-01 15:30:00,17.35,17.38,17.35,17.35,146000.0,11.6613,11.6815,11.6613,11.6613,146000.0
2005-11-01 15:40:00,17.35,17.36,17.34,17.34,180800.0,11.6613,11.668,11.6546,11.6546,180800.0
2005-11-01 15:50:00,17.35,17.36,17.34,17.36,187200.0,11.6613,11.668,11.6546,11.668,187200.0
2005-11-02 09:30:00,17.36,17.49,17.32,17.49,94000.0,11.668,11.7554,11.6412,11.7554,94000.0
2005-11-02 09:40:00,17.49,17.56,17.47,17.54,158800.0,11.7554,11.8025,11.742,11.789,158800.0
2005-11-02 09:50:00,17.54,17.59,17.53,17.53,109600.0,11.789,11.8226,11.7823,11.7823,109600.0
2005-11-02 10:00:00,17.53,17.58,17.53,17.57,174400.0,11.7823,11.8159,11.7823,11.8092,174400.0
2005-11-02 10:10:00,17.57,17.58,17.54,17.57,264800.0,11.8092,11.8159,11.789,11.8092,264800.0
2005-11-02 10:20:00,17.57,17.58,17.55,17.56,95200.0,11.8092,11.8159,11.7957,11.8025,95200.0
2005-11-02 10:30:00,17.56,17.58,17.53,17.55,90000.0,11.8025,11.8159,11.7823,11.7957,90000.0
2005-11-02 10:40:00,17.56,17.57,17.53,17.54,240000.0,11.8025,11.8092,11.7823,11.789,240000.0
2005-11-02 10:50:00,17.54,17.54,17.52,17.54,104400.0,11.789,11.789,11.7756,11.789,104400.0
2005-11-02 11:00:00,17.54,17.56,17.53,17.55,92800.0,11.789,11.8025,11.7823,11.7957,92800.0
2005-11-02 11:10:00,17.55,17.56,17.52,17.55,109200.0,11.7957,11.8025,11.7756,11.7957,109200.0
2005-11-02 11:20:00,17.56,17.56,17.52,17.52,37200.0,11.8025,11.8025,11.7756,11.7756,37200.0
2005-11-02 11:30:00,17.52,17.53,17.52,17.52,65200.0,11.7756,11.7823,11.7756,11.7756,65200.0
2005-11-02 11:40:00,17.52,17.53,17.51,17.52,48800.0,11.7756,11.7823,11.7689,11.7756,48800.0
2005-11-02 11:50:00,17.52,17.54,17.51,17.53,81600.0,11.7756,11.789,11.7689,11.7823,81600.0
2005-11-02 12:00:00,17.53,17.53,17.52,17.52,22400.0,11.7823,11.7823,11.7756,11.7756,22400.0
2005-11-02 12:10:00,17.52,17.52,17.51,17.51,54000.0,11.7756,11.7756,11.7689,11.7689,54000.0
2005-11-02 12:20:00,17.51,17.55,17.51,17.55,117200.0,11.7689,11.7957,11.7689,11.7957,117200.0
2005-11-02 12:30:00,17.55,17.58,17.55,17.58,477200.0,11.7957,11.8159,11.7957,11.8159,477200.0
2005-11-02 12:40:00,17.56,17.59,17.56,17.59,346000.0,11.8025,11.8226,11.8025,11.8226,346000.0
2005-11-02 12:50:00,17.58,17.59,17.58,17.58,113200.0,11.8159,11.8226,11.8159,11.8159,113200.0
2005-11-02 13:00:00,17.58,17.59,17.55,17.57,69600.0,11.8159,11.8226,11.7957,11.8092,69600.0
2005-11-02 13:10:00,17.57,17.57,17.55,17.55,90800.0,11.8092,11.8092,11.7957,11.7957,90800.0
2005-11-02 13:20:00,17.55,17.58,17.53,17.54,75600.0,11.7957,11.8159,11.7823,11.789,75600.0
2005-11-02 13:30:00,17.54,17.55,17.53,17.53,51600.0,11.789,11.7957,11.7823,11.7823,51600.0
2005-11-02 13:40:00,17.53,17.56,17.53,17.55,88000.0,11.7823,11.8025,11.7823,11.7957,88000.0
2005-11-02 13:50:00,17.55,17.58,17.55,17.57,153200.0,11.7957,11.8159,11.7957,11.8092,153200.0
2005-11-02 14:00:00,17.58,17.62,17.57,17.62,152000.0,11.8159,11.8428,11.8092,11.8428,152000.0
2005-11-02 14:10:00,17.62,17.63,17.61,17.63,308000.0,11.8428,11.8495,11.8361,11.8495,308000.0
2005-11-02 14:20:00,17.62,17.63,17.61,17.62,285600.0,11.8428,11.8495,11.8361,11.8428,285600.0
2005-11-02 14:30:00,17.62,17.62,17.56,17.57,84800.0,11.8428,11.8428,11.8025,11.8092,84800.0
2005-11-02 14:40:00,17.57,17.57,17.55,17.55,217600.0,11.8092,11.8092,11.7957,11.7957,217600.0
2005-11-02 14:50:00,17.55,17.55,17.5,17.51,123200.0,11.7957,11.7957,11.7621,11.7689,123200.0
2005-11-02 15:00:00,17.51,17.54,17.51,17.51,142000.0,11.7689,11.789,11.7689,11.7689,142000.0
2005-11-02 15:10:00,17.51,17.55,17.51,17.53,232800.0,11.7689,11.7957,11.7689,11.7823,232800.0
2005-11-02 15:20:00,17.53,17.57,17.53,17.57,136400.0,11.7823,11.8092,11.7823,11.8092,136400.0
2005-11-02 15:30:00,17.57,17.57,17.53,17.54,242400.0,11.8092,11.8092,11.7823,11.789,242400.0
2005-11-02 15:40:00,17.54,17.6,17.52,17.59,335600.0,11.789,11.8294,11.7756,11.8226,335600.0
2005-11-02 15:50:00,17.59,17.63,17.59,17.6,486000.0,11.8226,11.8495,11.8226,11.8294,486000.0
2005-11-03 09:30:00,17.7,17.71,17.64,17.7,86000.0,11.8966,11.9033,11.8562,11.8966,86000.0
2005-11-03 09:40:00,17.69,17.72,17.69,17.7,69200.0,11.8898,11.91,11.8898,11.8966,69200.0
2005-11-03 09:50:00,17.7,17.75,17.7,17.73,105200.0,11.8966,11.9302,11.8966,11.9167,105200.0
2005-11-03 10:00:00,17.72,17.75,17.71,17.72,189200.0,11.91,11.9302,11.9033,11.91,189200.0
2005-11-03 10:10:00,17.72,17.74,17.7,17.74,204000.0,11.91,11.9235,11.8966,11.9235,204000.0
2005-11-03 10:20:00,17.75,17.78,17.75,17.77,242400.0,11.9302,11.9503,11.9302,11.9436,242400.0
2005-11-03 10:30:00,17.77,17.81,17.75,17.78,254800.0,11.9436,11.9705,11.9302,11.9503,254800.0
2005-11-03 10:40:00,17.75,17.78,17.71,17.72,208000.0,11.9302,11.9503,11.9033,11.91,208000.0
2005-11-03 10:50:00,17.72,17.75,17.71,17.75,108400.0,11.91,11.9302,11.9033,11.9302,108400.0
2005-11-03 11:00:00,17.75,17.78,17.74,17.78,220400.0,11.9302,11.9503,11.9235,11.9503,220400.0
2005-11-03 11:10:00,17.78,17.8,17.75,17.78,264000.0,11.9503,11.9638,11.9302,11.9503,264000.0
2005-11-03 11:20:00,17.78,17.78,17.75,17.77,106000.0,11.9503,11.9503,11.9302,11.9436,106000.0
2005-11-03 11:30:00,17.78,17.81,17.76,17.81,241600.0,11.9503,11.9705,11.9369,11.9705,241600.0
2005-11-03 11:40:00,17.78,17.82,17.77,17.78,224800.0,11.9503,11.9772,11.9436,11.9503,224800.0
2005-11-03 11:50:00,17.78,17.78,17.73,17.75,193200.0,11.9503,11.9503,11.9167,11.9302,193200.0
2005-11-03 12:00:00,17.75,17.78,17.75,17.78,157600.0,11.9302,11.9503,11.9302,11.9503,157600.0
2005-11-03 12:10:00,17.78,17.8,17.78,17.79,70400.0,11.9503,11.9638,11.9503,11.9571,70400.0
2005-11-03 12:20:00,17.79,17.8,17.78,17.79,200800.0,11.9571,11.9638,11.9503,11.9571,200800.0
2005-11-03 12:30:00,17.79,17.81,17.78,17.81,62000.0,11.9571,11.9705,11.9503,11.9705,62000.0
2005-11-03 12:40:00,17.81,17.81,17.79,17.8,30400.0,11.9705,11.9705,11.9571,11.9638,30400.0
2005-11-03 12:50:00,17.8,17.83,17.8,17.83,138400.0,11.9638,11.9839,11.9638,11.9839,138400.0
2005-11-03 13:00:00,17.82,17.85,17.81,17.82,104000.0,11.9772,11.9974,11.9705,11.9772,104000.0
2005-11-03 13:10:00,17.82,17.84,17.82,17.84,49200.0,11.9772,11.9907,11.9772,11.9907,49200.0
2005-11-03 13:20:00,17.84,17.86,17.82,17.82,173200.0,11.9907,12.0041,11.9772,11.9772,173200.0
2005-11-03 13:30:00,17.82,17.84,17.78,17.79,75200.0,11.9772,11.9907,11.9503,11.9571,75200.0
2005-11-03 13:40:00,17.8,17.83,17.79,17.83,84800.0,11.9638,11.9839,11.9571,11.9839,84800.0
2005-11-03 13:50:00,17.83,17.83,17.81,17.81,88000.0,11.9839,11.9839,11.9705,11.9705,88000.0
2005-11-03 14:00:00,17.81,17.83,17.81,17.83,128000.0,11.9705,11.9839,11.9705,11.9839,128000.0
2005-11-03 14:10:00,17.83,17.83,17.8,17.81,40800.0,11.9839,11.9839,11.9638,11.9705,40800.0
2005-11-03 14:20:00,17.81,17.81,17.78,17.79,86000.0,11.9705,11.9705,11.9503,11.9571,86000.0
2005-11-03 14:30:00,17.78,17.79,17.76,17.77,78400.0,11.9503,11.9571,11.9369,11.9436,78400.0
2005-11-03 14:40:00,17.76,17.77,17.75,17.75,76800.0,11.9369,11.9436,11.9302,11.9302,76800.0
2005-11-03 14:50:00,17.75,17.77,17.75,17.77,122000.0,11.9302,11.9436,11.9302,11.9436,122000.0
2005-11-03 15:00:00,17.77,17.77,17.75,17.76,84800.0,11.9436,11.9436,11.9302,11.9369,84800.0
2005-11-03 15:10:00,17.77,17.77,17.73,17.74,74000.0,11.9436,11.9436,11.9167,11.9235,74000.0
2005-11-03 15:20:00,17.74,17.79,17.74,17.79,99600.0,11.9235,11.9571,11.9235,11.9571,99600.0
2005-11-03 15:30:00,17.79,17.79,17.75,17.76,99200.0,11.9571,11.9571,11.9302,11.9369,99200.0
2005-11-03 15:40:00,17.75,17.78,17.75,17.78,206400.0,11.9302,11.9503,11.9302,11.9503,206400.0
2005-11-03 15:50:00,17.78,17.78,17.74,17.75,352000.0,11.9503,11.9503,11.9235,11.9302,352000.0
2005-11-04 09:30:00,17.71,17.72,17.6,17.63,572400.0,11.9033,11.91,11.8294,11.8495,572400.0
2005-11-04 09:40:00,17.63,17.64,17.58,17.64,196400.0,11.8495,11.8562,11.8159,11.8562,196400.0
2005-11-04 09:50:00,17.64,17.67,17.58,17.59,204000.0,11.8562,11.8764,11.8159,11.8226,204000.0
2005-11-04 10:00:00,17.6,17.61,17.59,17.61,87600.0,11.8294,11.8361,11.8226,11.8361,87600.0
2005-11-04 10:10:00,17.61,17.65,17.61,17.64,153200.0,11.8361,11.863,11.8361,11.8562,153200.0
2005-11-04 10:20:00,17.65,17.68,17.64,17.64,126000.0,11.863,11.8831,11.8562,11.8562,126000.0
2005-11-04 10:30:00,17.64,17.64,17.61,17.62,92800.0,11.8562,11.8562,11.8361,11.8428,92800.0
2005-11-04 10:40:00,17.62,17.66,17.62,17.64,128800.0,11.8428,11.8697,11.8428,11.8562,128800.0
2005-11-04 10:50:00,17.64,17.68,17.63,17.67,96800.0,11.8562,11.8831,11.8495,11.8764,96800.0
2005-11-04 11:00:00,17.67,17.67,17.6,17.6,177200.0,11.8764,11.8764,11.8294,11.8294,177200.0
2005-11-04 11:10:00,17.6,17.6,17.59,17.59,66000.0,11.8294,11.8294,11.8226,11.8226,66000.0
2005-11-04 11:20:00,17.59,17.59,17.58,17.58,43200.0,11.8226,11.8226,11.8159,11.8159,43200.0
2005-11-04 11:30:00,17.58,17.59,17.54,17.54,187200.0,11.8159,11.8226,11.789,11.789,187200.0
2005-11-04 11:40:00,17.53,17.54,17.49,17.53,91600.0,11.7823,11.789,11.7554,11.7823,91600.0
2005-11-04 11:50:00,17.53,17.55,17.53,17.55,58000.0,11.7823,11.7957,11.7823,11.7957,58000.0
2005-11-04 12:00:00,17.55,17.55,17.51,17.51,79200.0,11.7957,11.7957,11.7689,11.7689,79200.0
2005-11-04 12:10:00,17.51,17.56,17.51,17.55,130800.0,11.7689,11.8025,11.7689,11.7957,130800.0
2005-11-04 12:20:00,17.55,17.56,17.55,17.55,50400.0,11.7957,11.8025,11.7957,11.7957,50400.0
2005-11-04 12:30:00,17.55,17.59,17.54,17.59,60800.0,11.7957,11.8226,11.789,11.8226,60800.0
2005-11-04 12:40:00,17.59,17.6,17.56,17.56,32400.0,11.8226,11.8294,11.8025,11.8025,32400.0
2005-11-04 12:50:00,17.56,17.57,17.55,17.56,36400.0,11.8025,11.8092,11.7957,11.8025,36400.0
2005-11-04 13:00:00,17.56,17.56,17.53,17.53,64800.0,11.8025,11.8025,11.7823,11.7823,64800.0
2005-11-04 13:10:00,17.53,17.53,17.47,17.5,72400.0,11.7823,11.7823,11.742,11.7621,72400.0
2005-11-04 13:20:00,17.5,17.5,17.48,17.49,96800.0,11.7621,11.7621,11.7487,11.7554,96800.0
2005-11-04 13:30:00,17.49,17.5,17.47,17.48,46400.0,11.7554,11.7621,11.742,11.7487,46400.0
2005-11-04 13:40:00,17.48,17.48,17.45,17.47,40800.0,11.7487,11.7487,11.7285,11.742,40800.0
2005-11-04 13:50:00,17.47,17.48,17.46,17.46,39600.0,11.742,11.7487,11.7353,11.7353,39600.0
2005-11-04 14:00:00,17.46,17.5,17.44,17.5,70000.0,11.7353,11.7621,11.7218,11.7621,70000.0
2005-11-04 14:10:00,17.5,17.5,17.48,17.48,60000.0,11.7621,11.7621,11.7487,11.7487,60000.0
2005-11-04 14:20:00,17.49,17.5,17.48,17.5,116800.0,11.7554,11.7621,11.7487,11.7621,116800.0
2005-11-04 14:30:00,17.49,17.5,17.47,17.48,92800.0,11.7554,11.7621,11.742,11.7487,92800.0
2005-11-04 14:40:00,17.47,17.47,17.42,17.43,104800.0,11.742,11.742,11.7084,11.7151,104800.0
2005-11-04 14:50:00,17.42,17.44,17.41,17.43,213200.0,11.7084,11.7218,11.7016,11.7151,213200.0
2005-11-04 15:00:00,17.43,17.43,17.4,17.41,116800.0,11.7151,11.7151,11.6949,11.7016,116800.0
2005-11-04 15:10:00,17.41,17.41,17.39,17.39,207200.0,11.7016,11.7016,11.6882,11.6882,207200.0
2005-11-04 15:20:00,17.39,17.39,17.37,17.39,208400.0,11.6882,11.6882,11.6748,11.6882,208400.0
2005-11-04 15:30:00,17.39,17.42,17.38,17.41,158400.0,11.6882,11.7084,11.6815,11.7016,158400.0
2005-11-04 15:40:00,17.41,17.5,17.41,17.5,237200.0,11.7016,11.7621,11.7016,11.7621,237200.0
2005-11-04 15:50:00,17.5,17.5,17.47,17.49,274400.0,11.7621,11.7621,11.742,11.7554,274400.0
2005-11-07 09:30:00,17.59,17.73,17.58,17.71,131200.0,11.8226,11.9167,11.8159,11.9033,131200.0
2005-11-07 09:40:00,17.7,17.7,17.54,17.58,203200.0,11.8966,11.8966,11.789,11.8159,203200.0
2005-11-07 09:50:00,17.58,17.58,17.55,17.55,47600.0,11.8159,11.8159,11.7957,11.7957,47600.0
2005-11-07 10:00:00,17.56,17.56,17.51,17.53,111600.0,11.8025,11.8025,11.7689,11.7823,111600.0
2005-11-07 10:10:00,17.53,17.54,17.5,17.53,133600.0,11.7823,11.789,11.7621,11.7823,133600.0
2005-11-07 10:20:00,17.53,17.56,17.51,17.54,182800.0,11.7823,11.8025,11.7689,11.789,182800.0
2005-11-07 10:30:00,17.55,17.61,17.55,17.59,123600.0,11.7957,11.8361,11.7957,11.8226,123600.0
2005-11-07 10:40:00,17.59,17.6,17.58,17.59,78000.0,11.8226,11.8294,11.8159,11.8226,78000.0
2005-11-07 10:50:00,17.59,17.66,17.59,17.66,90800.0,11.8226,11.8697,11.8226,11.8697,90800.0
2005-11-07 11:00:00,17.66,17.69,17.61,17.61,124800.0,11.8697,11.8898,11.8361,11.8361,124800.0
2005-11-07 11:10:00,17.61,17.61,17.56,17.58,63600.0,11.8361,11.8361,11.8025,11.8159,63600.0
2005-11-07 11:20:00,17.59,17.6,17.56,17.59,70400.0,11.8226,11.8294,11.8025,11.8226,70400.0
2005-11-07 11:30:00,17.59,17.59,17.58,17.59,174800.0,11.8226,11.8226,11.8159,11.8226,174800.0
2005-11-07 11:40:00,17.59,17.59,17.58,17.59,71200.0,11.8226,11.8226,11.8159,11.8226,71200.0
2005-11-07 11:50:00,17.58,17.59,17.58,17.58,57200.0,11.8159,11.8226,11.8159,11.8159,57200.0
2005-11-07 12:00:00,17.58,17.58,17.56,17.56,234000.0,11.8159,11.8159,11.8025,11.8025,234000.0
2005-11-07 12:10:00,17.56,17.58,17.56,17.57,102400.0,11.8025,11.8159,11.8025,11.8092,102400.0
2005-11-07 12:20:00,17.57,17.58,17.56,17.56,180800.0,11.8092,11.8159,11.8025,11.8025,180800.0
2005-11-07 12:30:00,17.56,17.57,17.56,17.57,74800.0,11.8025,11.8092,11.8025,11.8092,74800.0
2005-11-07 12:40:00,17.57,17.59,17.56,17.58,82400.0,11.8092,11.8226,11.8025,11.8159,82400.0
2005-11-07 12:50:00,17.57,17.59,17.57,17.59,74800.0,11.8092,11.8226,11.8092,11.8226,74800.0
2005-11-07 13:00:00,17.6,17.6,17.59,17.59,74400.0,11.8294,11.8294,11.8226,11.8226,74400.0
2005-11-07 13:10:00,17.61,17.62,17.6,17.61,78400.0,11.8361,11.8428,11.8294,11.8361,78400.0
2005-11-07 13:20:00,17.61,17.63,17.61,17.62,100800.0,11.8361,11.8495,11.8361,11.8428,100800.0
2005-11-07 13:30:00,17.62,17.63,17.62,17.63,111200.0,11.8428,11.8495,11.8428,11.8495,111200.0
2005-11-07 13:40:00,17.63,17.65,17.61,17.61,68800.0,11.8495,11.863,11.8361,11.8361,68800.0
2005-11-07 13:50:00,17.61,17.63,17.58,17.58,45200.0,11.8361,11.8495,11.8159,11.8159,45200.0
2005-11-07 14:00:00,17.58,17.64,17.58,17.63,107600.0,11.8159,11.8562,11.8159,11.8495,107600.0
2005-11-07 14:10:00,17.62,17.67,17.62,17.67,186800.0,11.8428,11.8764,11.8428,11.8764,186800.0
2005-11-07 14:20:00,17.67,17.67,17.64,17.67,68400.0,11.8764,11.8764,11.8562,11.8764,68400.0
2005-11-07 14:30:00,17.68,17.68,17.65,17.67,79600.0,11.8831,11.8831,11.863,11.8764,79600.0
2005-11-07 14:40:00,17.66,17.68,17.66,17.67,46400.0,11.8697,11.8831,11.8697,11.8764,46400.0
2005-11-07 14:50:00,17.67,17.67,17.64,17.66,70800.0,11.8764,11.8764,11.8562,11.8697,70800.0
2005-11-07 15:00:00,17.67,17.67,17.64,17.66,76400.0,11.8764,11.8764,11.8562,11.8697,76400.0
2005-11-07 15:10:00,17.65,17.68,17.63,17.65,173200.0,11.863,11.8831,11.8495,11.863,173200.0
2005-11-07 15:20:00,17.64,17.66,17.63,17.65,76000.0,11.8562,11.8697,11.8495,11.863,76000.0
2005-11-07 15:30:00,17.65,17.66,17.61,17.61,74400.0,11.863,11.8697,11.8361,11.8361,74400.0
2005-11-07 15:40:00,17.61,17.63,17.61,17.63,182800.0,11.8361,11.8495,11.8361,11.8495,182800.0
2005-11-07 15:50:00,17.63,17.68,17.63,17.68,186400.0,11.8495,11.8831,11.8495,11.8831,186400.0
2005-11-08 09:30:00,17.53,17.53,17.38,17.5,206800.0,11.7823,11.7823,11.6815,11.7621,206800.0
2005-11-08 09:40:00,17.47,17.53,17.47,17.49,63200.0,11.742,11.7823,11.742,11.7554,63200.0
2005-11-08 09:50:00,17.47,17.48,17.45,17.47,106800.0,11.742,11.7487,11.7285,11.742,106800.0
2005-11-08 10:00:00,17.48,17.53,17.47,17.52,119600.0,11.7487,11.7823,11.742,11.7756,119600.0
2005-11-08 10:10:00,17.52,17.52,17.49,17.5,67200.0,11.7756,11.7756,11.7554,11.7621,67200.0
2005-11-08 10:20:00,17.5,17.5,17.5,17.5,48000.0,11.7621,11.7621,11.7621,11.7621,48000.0
2005-11-08 10:30:00,17.5,17.56,17.5,17.56,56400.0,11.7621,11.8025,11.7621,11.8025,56400.0
2005-11-08 10:40:00,17.56,17.58,17.55,17.56,51600.0,11.8025,11.8159,11.7957,11.8025,51600.0
2005-11-08 10:50:00,17.56,17.6,17.56,17.6,44000.0,11.8025,11.8294,11.8025,11.8294,44000.0
2005-11-08 11:00:00,17.59,17.6,17.53,17.54,80800.0,11.8226,11.8294,11.7823,11.789,80800.0
2005-11-08 11:10:00,17.55,17.56,17.52,17.56,44000.0,11.7957,11.8025,11.7756,11.8025,44000.0
2005-11-08 11:20:00,17.56,17.6,17.55,17.57,51200.0,11.8025,11.8294,11.7957,11.8092,51200.0
2005-11-08 11:30:00,17.57,17.57,17.53,17.54,34000.0,11.8092,11.8092,11.7823,11.789,34000.0
2005-11-08 11:40:00,17.54,17.6,17.53,17.6,41200.0,11.789,11.8294,11.7823,11.8294,41200.0
2005-11-08 11:50:00,17.6,17.65,17.6,17.64,36000.0,11.8294,11.863,11.8294,11.8562,36000.0
2005-11-08 12:00:00,17.63,17.64,17.62,17.63,24400.0,11.8495,11.8562,11.8428,11.8495,24400.0
2005-11-08 12:10:00,17.63,17.63,17.6,17.6,24800.0,11.8495,11.8495,11.8294,11.8294,24800.0
2005-11-08 12:20:00,17.59,17.6,17.58,17.59,30000.0,11.8226,11.8294,11.8159,11.8226,30000.0
2005-11-08 12:30:00,17.59,17.61,17.59,17.6,23600.0,11.8226,11.8361,11.8226,11.8294,23600.0
2005-11-08 12:40:00,17.59,17.61,17.59,17.6,18400.0,11.8226,11.8361,11.8226,11.8294,18400.0
2005-11-08 12:50:00,17.6,17.6,17.58,17.59,34800.0,11.8294,11.8294,11.8159,11.8226,34800.0
2005-11-08 13:00:00,17.59,17.59,17.56,17.56,30400.0,11.8226,11.8226,11.8025,11.8025,30400.0
2005-11-08 13:10:00,17.56,17.56,17.53,17.54,22800.0,11.8025,11.8025,11.7823,11.789,22800.0
2005-11-08 13:20:00,17.55,17.59,17.54,17.58,56400.0,11.7957,11.8226,11.789,11.8159,56400.0
2005-11-08 13:30:00,17.59,17.59,17.56,17.56,40400.0,11.8226,11.8226,11.8025,11.8025,40400.0
2005-11-08 13:40:00,17.56,17.58,17.56,17.57,28000.0,11.8025,11.8159,11.8025,11.8092,28000.0
2005-11-08 13:50:00,17.57,17.57,17.55,17.55,25200.0,11.8092,11.8092,11.7957,11.7957,25200.0
2005-11-08 14:00:00,17.55,17.58,17.55,17.57,37600.0,11.7957,11.8159,11.7957,11.8092,37600.0
2005-11-08 14:10:00,17.57,17.57,17.55,17.56,37600.0,11.8092,11.8092,11.7957,11.8025,37600.0
2005-11-08 14:20:00,17.56,17.57,17.55,17.56,56400.0,11.8025,11.8092,11.7957,11.8025,56400.0
2005-11-08 14:30:00,17.56,17.56,17.53,17.54,59200.0,11.8025,11.8025,11.7823,11.789,59200.0
2005-11-08 14:40:00,17.54,17.55,17.52,17.54,46000.0,11.789,11.7957,11.7756,11.789,46000.0
2005-11-08 14:50:00,17.53,17.54,17.52,17.52,35200.0,11.7823,11.789,11.7756,11.7756,35200.0
2005-11-08 15:00:00,17.52,17.52,17.48,17.49,88800.0,11.7756,11.7756,11.7487,11.7554,88800.0
2005-11-08 15:10:00,17.49,17.52,17.49,17.51,94400.0,11.7554,11.7756,11.7554,11.7689,94400.0
2005-11-08 15:20:00,17.51,17.52,17.5,17.51,198000.0,11.7689,11.7756,11.7621,11.7689,198000.0
2005-11-08 15:30:00,17.51,17.54,17.51,17.53,143600.0,11.7689,11.789,11.7689,11.7823,143600.0
2005-11-08 15:40:00,17.52,17.53,17.52,17.52,86400.0,11.7756,11.7823,11.7756,11.7756,86400.0
2005-11-08 15:50:00,17.52,17.53,17.5,17.52,134400.0,11.7756,11.7823,11.7621,11.7756,134400.0
2005-11-09 09:30:00,17.54,17.64,17.51,17.53,119600.0,11.789,11.8562,11.7689,11.7823,119600.0
2005-11-09 09:40:00,17.53,17.58,17.51,17.54,92400.0,11.7823,11.8159,11.7689,11.789,92400.0
2005-11-09 09:50:00,17.54,17.55,17.52,17.54,64800.0,11.789,11.7957,11.7756,11.789,64800.0
2005-11-09 10:00:00,17.54,17.65,17.54,17.58,107600.0,11.789,11.863,11.789,11.8159,107600.0
2005-11-09 10:10:00,17.58,17.61,17.57,17.6,62400.0,11.8159,11.8361,11.8092,11.8294,62400.0
2005-11-09 10:20:00,17.6,17.61,17.58,17.6,45600.0,11.8294,11.8361,11.8159,11.8294,45600.0
2005-11-09 10:30:00,17.6,17.69,17.6,17.66,136000.0,11.8294,11.8898,11.8294,11.8697,136000.0
2005-11-09 10:40:00,17.66,17.69,17.64,17.68,90800.0,11.8697,11.8898,11.8562,11.8831,90800.0
2005-11-09 10:50:00,17.68,17.69,17.61,17.63,100400.0,11.8831,11.8898,11.8361,11.8495,100400.0
2005-11-09 11:00:00,17.63,17.65,17.61,17.62,48400.0,11.8495,11.863,11.8361,11.8428,48400.0
2005-11-09 11:10:00,17.61,17.62,17.59,17.62,28000.0,11.8361,11.8428,11.8226,11.8428,28000.0
2005-11-09 11:20:00,17.62,17.65,17.61,17.61,85200.0,11.8428,11.863,11.8361,11.8361,85200.0
2005-11-09 11:30:00,17.61,17.63,17.61,17.63,170800.0,11.8361,11.8495,11.8361,11.8495,170800.0
2005-11-09 11:40:00,17.63,17.65,17.62,17.65,71200.0,11.8495,11.863,11.8428,11.863,71200.0
2005-11-09 11:50:00,17.65,17.66,17.63,17.64,80000.0,11.863,11.8697,11.8495,11.8562,80000.0
2005-11-09 12:00:00,17.64,17.64,17.63,17.64,15200.0,11.8562,11.8562,11.8495,11.8562,15200.0
2005-11-09 12:10:00,17.64,17.65,17.64,17.65,27200.0,11.8562,11.863,11.8562,11.863,27200.0
2005-11-09 12:20:00,17.65,17.74,17.65,17.73,109200.0,11.863,11.9235,11.863,11.9167,109200.0
2005-11-09 12:30:00,17.73,17.74,17.68,17.74,40000.0,11.9167,11.9235,11.8831,11.9235,40000.0
2005-11-09 12:40:00,17.74,17.75,17.71,17.72,72400.0,11.9235,11.9302,11.9033,11.91,72400.0
2005-11-09 12:50:00,17.73,17.74,17.71,17.71,26800.0,11.9167,11.9235,11.9033,11.9033,26800.0
2005-11-09 13:00:00,17.71,17.71,17.64,17.64,50400.0,11.9033,11.9033,11.8562,11.8562,50400.0
2005-11-09 13:10:00,17.64,17.65,17.63,17.64,38800.0,11.8562,11.863,11.8495,11.8562,38800.0
2005-11-09 13:20:00,17.65,17.67,17.65,17.66,10400.0,11.863,11.8764,11.863,11.8697,10400.0
2005-11-09 13:30:00,17.66,17.68,17.65,17.65,26800.0,11.8697,11.8831,11.863,11.863,26800.0
2005-11-09 13:40:00,17.65,17.68,17.65,17.68,28400.0,11.863,11.8831,11.863,11.8831,28400.0
2005-11-09 13:50:00,17.67,17.68,17.64,17.65,66400.0,11.8764,11.8831,11.8562,11.863,66400.0
2005-11-09 14:00:00,17.65,17.65,17.62,17.63,61600.0,11.863,11.863,11.8428,11.8495,61600.0
2005-11-09 14:10:00,17.62,17.65,17.61,17.65,77200.0,11.8428,11.863,11.8361,11.863,77200.0
2005-11-09 14:20:00,17.64,17.64,17.6,17.62,34800.0,11.8562,11.8562,11.8294,11.8428,34800.0
2005-11-09 14:30:00,17.62,17.65,17.61,17.64,60400.0,11.8428,11.863,11.8361,11.8562,60400.0
2005-11-09 14:40:00,17.64,17.65,17.62,17.63,62400.0,11.8562,11.863,11.8428,11.8495,62400.0
2005-11-09 14:50:00,17.62,17.64,17.6,17.64,47600.0,11.8428,11.8562,11.8294,11.8562,47600.0
2005-11-09 15:00:00,17.64,17.64,17.57,17.61,96800.0,11.8562,11.8562,11.8092,11.8361,96800.0
2005-11-09 15:10:00,17.61,17.64,17.59,17.63,66400.0,11.8361,11.8562,11.8226,11.8495,66400.0
2005-11-09 15:20:00,17.63,17.63,17.61,17.63,204800.0,11.8495,11.8495,11.8361,11.8495,204800.0
2005-11-09 15:30:00,17.63,17.66,17.63,17.63,123200.0,11.8495,11.8697,11.8495,11.8495,123200.0
2005-11-09 15:40:00,17.63,17.66,17.6,17.62,282400.0,11.8495,11.8697,11.8294,11.8428,282400.0
2005-11-09 15:50:00,17.62,17.63,17.6,17.62,106000.0,11.8428,11.8495,11.8294,11.8428,106000.0
2005-11-10 09:30:00,18.11,18.11,17.68,17.73,92400.0,12.1721,12.1721,11.8831,11.9167,92400.0
2005-11-10 09:40:00,17.75,17.84,17.74,17.78,136800.0,11.9302,11.9907,11.9235,11.9503,136800.0
2005-11-10 09:50:00,17.77,17.77,17.72,17.72,92400.0,11.9436,11.9436,11.91,11.91,92400.0
2005-11-10 10:00:00,17.73,17.77,17.72,17.73,90000.0,11.9167,11.9436,11.91,11.9167,90000.0
2005-11-10 10:10:00,17.73,17.73,17.63,17.64,84400.0,11.9167,11.9167,11.8495,11.8562,84400.0
2005-11-10 10:20:00,17.64,17.7,17.64,17.67,76400.0,11.8562,11.8966,11.8562,11.8764,76400.0
2005-11-10 10:30:00,17.67,17.7,17.66,17.66,68800.0,11.8764,11.8966,11.8697,11.8697,68800.0
2005-11-10 10:40:00,17.66,17.68,17.63,17.64,81600.0,11.8697,11.8831,11.8495,11.8562,81600.0
2005-11-10 10:50:00,17.64,17.67,17.6,17.62,48000.0,11.8562,11.8764,11.8294,11.8428,48000.0
2005-11-10 11:00:00,17.62,17.64,17.56,17.59,96000.0,11.8428,11.8562,11.8025,11.8226,96000.0
2005-11-10 11:10:00,17.59,17.61,17.56,17.6,44800.0,11.8226,11.8361,11.8025,11.8294,44800.0
2005-11-10 11:20:00,17.6,17.63,17.59,17.63,57200.0,11.8294,11.8495,11.8226,11.8495,57200.0
2005-11-10 11:30:00,17.63,17.64,17.58,17.58,50400.0,11.8495,11.8562,11.8159,11.8159,50400.0
2005-11-10 11:40:00,17.58,17.61,17.58,17.6,38400.0,11.8159,11.8361,11.8159,11.8294,38400.0
2005-11-10 11:50:00,17.6,17.65,17.59,17.64,33200.0,11.8294,11.863,11.8226,11.8562,33200.0
2005-11-10 12:00:00,17.64,17.65,17.61,17.65,42400.0,11.8562,11.863,11.8361,11.863,42400.0
2005-11-10 12:10:00,17.65,17.66,17.63,17.65,35200.0,11.863,11.8697,11.8495,11.863,35200.0
2005-11-10 12:20:00,17.65,17.67,17.63,17.66,44400.0,11.863,11.8764,11.8495,11.8697,44400.0
2005-11-10 12:30:00,17.66,17.68,17.66,17.68,26400.0,11.8697,11.8831,11.8697,11.8831,26400.0
2005-11-10 12:40:00,17.67,17.68,17.66,17.68,16400.0,11.8764,11.8831,11.8697,11.8831,16400.0
2005-11-10 12:50:00,17.68,17.68,17.66,17.66,31200.0,11.8831,11.8831,11.8697,11.8697,31200.0
2005-11-10 13:00:00,17.66,17.71,17.66,17.7,64000.0,11.8697,11.9033,11.8697,11.8966,64000.0
2005-11-10 13:10:00,17.7,17.71,17.68,17.68,32800.0,11.8966,11.9033,11.8831,11.8831,32800.0
2005-11-10 13:20:00,17.68,17.69,17.65,17.67,37600.0,11.8831,11.8898,11.863,11.8764,37600.0
2005-11-10 13:30:00,17.68,17.69,17.68,17.68,102800.0,11.8831,11.8898,11.8831,11.8831,102800.0
2005-11-10 13:40:00,17.68,17.69,17.66,17.67,269600.0,11.8831,11.8898,11.8697,11.8764,269600.0
2005-11-10 13:50:00,17.67,17.73,17.67,17.71,109200.0,11.8764,11.9167,11.8764,11.9033,109200.0
2005-11-10 14:00:00,17.71,17.74,17.71,17.74,89200.0,11.9033,11.9235,11.9033,11.9235,89200.0
2005-11-10 14:10:00,17.74,17.74,17.73,17.73,129200.0,11.9235,11.9235,11.9167,11.9167,129200.0
2005-11-10 14:20:00,17.73,17.74,17.72,17.74,177600.0,11.9167,11.9235,11.91,11.9235,177600.0
2005-11-10 14:30:00,17.74,17.74,17.72,17.73,43600.0,11.9235,11.9235,11.91,11.9167,43600.0
2005-11-10 14:40:00,17.74,17.75,17.73,17.75,164800.0,11.9235,11.9302,11.9167,11.9302,164800.0
2005-11-10 14:50:00,17.75,17.75,17.74,17.75,117600.0,11.9302,11.9302,11.9235,11.9302,117600.0
2005-11-10 15:00:00,17.75,17.75,17.74,17.75,99200.0,11.9302,11.9302,11.9235,11.9302,99200.0
2005-11-10 15:10:00,17.75,17.75,17.74,17.75,67600.0,11.9302,11.9302,11.9235,11.9302,67600.0
2005-11-10 15:20:00,17.75,17.75,17.74,17.75,61600.0,11.9302,11.9302,11.9235,11.9302,61600.0
2005-11-10 15:30:00,17.75,17.75,17.75,17.75,75200.0,11.9302,11.9302,11.9302,11.9302,75200.0
2005-11-10 15:40:00,17.73,17.75,17.72,17.75,136000.0,11.9167,11.9302,11.91,11.9302,136000.0
2005-11-10 15:50:00,17.75,17.75,17.74,17.75,130000.0,11.9302,11.9302,11.9235,11.9302,130000.0
2005-11-11 09:30:00,17.75,17.88,17.73,17.82,121200.0,11.9302,12.0175,11.9167,11.9772,121200.0
2005-11-11 09:40:00,17.82,17.82,17.67,17.73,88800.0,11.9772,11.9772,11.8764,11.9167,88800.0
2005-11-11 09:50:00,17.72,17.74,17.63,17.67,96400.0,11.91,11.9235,11.8495,11.8764,96400.0
2005-11-11 10:00:00,17.67,17.7,17.65,17.68,93600.0,11.8764,11.8966,11.863,11.8831,93600.0
2005-11-11 10:10:00,17.68,17.73,17.66,17.73,37200.0,11.8831,11.9167,11.8697,11.9167,37200.0
2005-11-11 10:20:00,17.74,17.74,17.69,17.71,151200.0,11.9235,11.9235,11.8898,11.9033,151200.0
2005-11-11 10:30:00,17.71,17.71,17.67,17.69,114000.0,11.9033,11.9033,11.8764,11.8898,114000.0
2005-11-11 10:40:00,17.7,17.71,17.69,17.69,46800.0,11.8966,11.9033,11.8898,11.8898,46800.0
2005-11-11 10:50:00,17.69,17.69,17.67,17.67,26400.0,11.8898,11.8898,11.8764,11.8764,26400.0
2005-11-11 11:00:00,17.67,17.68,17.65,17.66,52800.0,11.8764,11.8831,11.863,11.8697,52800.0
2005-11-11 11:10:00,17.66,17.66,17.63,17.63,106800.0,11.8697,11.8697,11.8495,11.8495,106800.0
2005-11-11 11:20:00,17.63,17.66,17.63,17.65,91200.0,11.8495,11.8697,11.8495,11.863,91200.0
2005-11-11 11:30:00,17.65,17.69,17.65,17.69,55200.0,11.863,11.8898,11.863,11.8898,55200.0
2005-11-11 11:40:00,17.68,17.71,17.68,17.71,36400.0,11.8831,11.9033,11.8831,11.9033,36400.0
2005-11-11 11:50:00,17.71,17.73,17.71,17.73,19200.0,11.9033,11.9167,11.9033,11.9167,19200.0
2005-11-11 12:00:00,17.72,17.74,17.71,17.71,9200.0,11.91,11.9235,11.9033,11.9033,9200.0
2005-11-11 12:10:00,17.71,17.72,17.71,17.71,32800.0,11.9033,11.91,11.9033,11.9033,32800.0
2005-11-11 12:20:00,17.71,17.71,17.71,17.71,12400.0,11.9033,11.9033,11.9033,11.9033,12400.0
2005-11-11 12:30:00,17.71,17.72,17.7,17.7,70400.0,11.9033,11.91,11.8966,11.8966,70400.0
2005-11-11 12:40:00,17.71,17.72,17.71,17.72,18800.0,11.9033,11.91,11.9033,11.91,18800.0
2005-11-11 12:50:00,17.73,17.73,17.69,17.69,30400.0,11.9167,11.9167,11.8898,11.8898,30400.0
2005-11-11 13:00:00,17.69,17.69,17.59,17.59,163200.0,11.8898,11.8898,11.8226,11.8226,163200.0
2005-11-11 13:10:00,17.6,17.63,17.58,17.62,144000.0,11.8294,11.8495,11.8159,11.8428,144000.0
2005-11-11 13:20:00,17.62,17.62,17.59,17.59,54800.0,11.8428,11.8428,11.8226,11.8226,54800.0
2005-11-11 13:30:00,17.59,17.61,17.58,17.61,37200.0,11.8226,11.8361,11.8159,11.8361,37200.0
2005-11-11 13:40:00,17.61,17.63,17.61,17.63,38400.0,11.8361,11.8495,11.8361,11.8495,38400.0
2005-11-11 13:50:00,17.63,17.63,17.62,17.63,12800.0,11.8495,11.8495,11.8428,11.8495,12800.0
2005-11-11 14:00:00,17.63,17.64,17.63,17.64,30800.0,11.8495,11.8562,11.8495,11.8562,30800.0
2005-11-11 14:10:00,17.64,17.64,17.63,17.64,36400.0,11.8562,11.8562,11.8495,11.8562,36400.0
2005-11-11 14:20:00,17.64,17.65,17.64,17.65,33600.0,11.8562,11.863,11.8562,11.863,33600.0
2005-11-11 14:30:00,17.65,17.68,17.65,17.68,78800.0,11.863,11.8831,11.863,11.8831,78800.0
2005-11-11 14:40:00,17.68,17.68,17.67,17.67,96000.0,11.8831,11.8831,11.8764,11.8764,96000.0
2005-11-11 14:50:00,17.67,17.68,17.67,17.67,114400.0,11.8764,11.8831,11.8764,11.8764,114400.0
2005-11-11 15:00:00,17.67,17.67,17.66,17.66,197200.0,11.8764,11.8764,11.8697,11.8697,197200.0
2005-11-11 15:10:00,17.66,17.66,17.63,17.66,120800.0,11.8697,11.8697,11.8495,11.8697,120800.0
2005-11-11 15:20:00,17.66,17.66,17.65,17.66,153600.0,11.8697,11.8697,11.863,11.8697,153600.0
2005-11-11 15:30:00,17.66,17.67,17.65,17.67,156800.0,11.8697,11.8764,11.863,11.8764,156800.0
2005-11-11 15:40:00,17.67,17.7,17.67,17.68,94800.0,11.8764,11.8966,11.8764,11.8831,94800.0
2005-11-11 15:50:00,17.68,17.69,17.67,17.68,91600.0,11.8831,11.8898,11.8764,11.8831,91600.0
2005-11-14 09:30:00,17.69,17.79,17.69,17.77,95200.0,11.8898,11.9571,11.8898,11.9436,95200.0
2005-11-14 09:40:00,17.77,17.85,17.77,17.79,89200.0,11.9436,11.9974,11.9436,11.9571,89200.0
2005-11-14 09:50:00,17.8,17.8,17.69,17.7,83600.0,11.9638,11.9638,11.8898,11.8966,83600.0
2005-11-14 10:00:00,17.72,17.74,17.68,17.68,82800.0,11.91,11.9235,11.8831,11.8831,82800.0
2005-11-14 10:10:00,17.68,17.69,17.67,17.68,55600.0,11.8831,11.8898,11.8764,11.8831,55600.0
2005-11-14 10:20:00,17.68,17.68,17.67,17.67,63600.0,11.8831,11.8831,11.8764,11.8764,63600.0
2005-11-14 10:30:00,17.67,17.7,17.67,17.69,150000.0,11.8764,11.8966,11.8764,11.8898,150000.0
2005-11-14 10:40:00,17.68,17.7,17.68,17.69,28400.0,11.8831,11.8966,11.8831,11.8898,28400.0
2005-11-14 10:50:00,17.68,17.69,17.68,17.69,34800.0,11.8831,11.8898,11.8831,11.8898,34800.0
2005-11-14 11:00:00,17.69,17.7,17.67,17.67,69600.0,11.8898,11.8966,11.8764,11.8764,69600.0
2005-11-14 11:10:00,17.68,17.72,17.67,17.71,114000.0,11.8831,11.91,11.8764,11.9033,114000.0
2005-11-14 11:20:00,17.7,17.71,17.7,17.71,18000.0,11.8966,11.9033,11.8966,11.9033,18000.0
2005-11-14 11:30:00,17.72,17.72,17.68,17.72,28400.0,11.91,11.91,11.8831,11.91,28400.0
2005-11-14 11:40:00,17.71,17.71,17.68,17.69,50800.0,11.9033,11.9033,11.8831,11.8898,50800.0
2005-11-14 11:50:00,17.68,17.71,17.68,17.69,47200.0,11.8831,11.9033,11.8831,11.8898,47200.0
2005-11-14 12:00:00,17.69,17.7,17.68,17.69,51600.0,11.8898,11.8966,11.8831,11.8898,51600.0
2005-11-14 12:10:00,17.69,17.72,17.68,17.71,29600.0,11.8898,11.91,11.8831,11.9033,29600.0
2005-11-14 12:20:00,17.71,17.72,17.71,17.71,27200.0,11.9033,11.91,11.9033,11.9033,27200.0
2005-11-14 12:30:00,17.71,17.73,17.71,17.72,44000.0,11.9033,11.9167,11.9033,11.91,44000.0
2005-11-14 12:40:00,17.72,17.72,17.7,17.7,13200.0,11.91,11.91,11.8966,11.8966,13200.0
2005-11-14 12:50:00,17.7,17.7,17.67,17.67,23600.0,11.8966,11.8966,11.8764,11.8764,23600.0
2005-11-14 13:00:00,17.67,17.68,17.65,17.67,46400.0,11.8764,11.8831,11.863,11.8764,46400.0
2005-11-14 13:10:00,17.68,17.7,17.67,17.68,16800.0,11.8831,11.8966,11.8764,11.8831,16800.0
2005-11-14 13:20:00,17.67,17.68,17.66,17.68,22800.0,11.8764,11.8831,11.8697,11.8831,22800.0
2005-11-14 13:30:00,17.67,17.68,17.66,17.66,18400.0,11.8764,11.8831,11.8697,11.8697,18400.0
2005-11-14 13:40:00,17.67,17.71,17.67,17.7,61200.0,11.8764,11.9033,11.8764,11.8966,61200.0
2005-11-14 13:50:00,17.7,17.7,17.68,17.7,32000.0,11.8966,11.8966,11.8831,11.8966,32000.0
2005-11-14 14:00:00,17.7,17.71,17.69,17.7,27200.0,11.8966,11.9033,11.8898,11.8966,27200.0
2005-11-14 14:10:00,17.69,17.7,17.67,17.7,47200.0,11.8898,11.8966,11.8764,11.8966,47200.0
2005-11-14 14:20:00,17.7,17.71,17.69,17.7,33200.0,11.8966,11.9033,11.8898,11.8966,33200.0
2005-11-14 14:30:00,17.71,17.71,17.69,17.69,49600.0,11.9033,11.9033,11.8898,11.8898,49600.0
2005-11-14 14:40:00,17.69,17.69,17.69,17.69,12400.0,11.8898,11.8898,11.8898,11.8898,12400.0
2005-11-14 14:50:00,17.69,17.7,17.69,17.7,20800.0,11.8898,11.8966,11.8898,11.8966,20800.0
2005-11-14 15:00:00,17.7,17.71,17.68,17.69,36000.0,11.8966,11.9033,11.8831,11.8898,36000.0
2005-11-14 15:10:00,17.69,17.71,17.68,17.68,55200.0,11.8898,11.9033,11.8831,11.8831,55200.0
2005-11-14 15:20:00,17.68,17.71,17.67,17.69,111200.0,11.8831,11.9033,11.8764,11.8898,111200.0
2005-11-14 15:30:00,17.7,17.72,17.68,17.71,59600.0,11.8966,11.91,11.8831,11.9033,59600.0
2005-11-14 15:40:00,17.72,17.72,17.67,17.69,60400.0,11.91,11.91,11.8764,11.8898,60400.0
2005-11-14 15:50:00,17.69,17.73,17.69,17.72,134400.0,11.8898,11.9167,11.8898,11.91,134400.0
2005-11-15 09:30:00,17.79,17.82,17.76,17.81,69200.0,11.9571,11.9772,11.9369,11.9705,69200.0
2005-11-15 09:40:00,17.81,17.81,17.75,17.77,79200.0,11.9705,11.9705,11.9302,11.9436,79200.0
2005-11-15 09:50:00,17.77,17.77,17.66,17.71,52000.0,11.9436,11.9436,11.8697,11.9033,52000.0
2005-11-15 10:00:00,17.7,17.75,17.66,17.74,34800.0,11.8966,11.9302,11.8697,11.9235,34800.0
2005-11-15 10:10:00,17.73,17.74,17.68,17.71,34000.0,11.9167,11.9235,11.8831,11.9033,34000.0
2005-11-15 10:20:00,17.73,17.77,17.72,17.74,59200.0,11.9167,11.9436,11.91,11.9235,59200.0
2005-11-15 10:30:00,17.74,17.75,17.7,17.75,44400.0,11.9235,11.9302,11.8966,11.9302,44400.0
2005-11-15 10:40:00,17.74,17.77,17.74,17.77,68400.0,11.9235,11.9436,11.9235,11.9436,68400.0
2005-11-15 10:50:00,17.77,17.78,17.73,17.73,43600.0,11.9436,11.9503,11.9167,11.9167,43600.0
2005-11-15 11:00:00,17.73,17.75,17.72,17.75,23600.0,11.9167,11.9302,11.91,11.9302,23600.0
2005-11-15 11:10:00,17.74,17.77,17.73,17.76,39200.0,11.9235,11.9436,11.9167,11.9369,39200.0
2005-11-15 11:20:00,17.75,17.75,17.73,17.74,24000.0,11.9302,11.9302,11.9167,11.9235,24000.0
2005-11-15 11:30:00,17.74,17.74,17.71,17.71,26400.0,11.9235,11.9235,11.9033,11.9033,26400.0
2005-11-15 11:40:00,17.71,17.72,17.7,17.71,27200.0,11.9033,11.91,11.8966,11.9033,27200.0
2005-11-15 11:50:00,17.71,17.74,17.69,17.74,25200.0,11.9033,11.9235,11.8898,11.9235,25200.0
2005-11-15 12:00:00,17.73,17.75,17.73,17.75,136000.0,11.9167,11.9302,11.9167,11.9302,136000.0
2005-11-15 12:10:00,17.75,17.81,17.75,17.8,29200.0,11.9302,11.9705,11.9302,11.9638,29200.0
2005-11-15 12:20:00,17.8,17.83,17.8,17.83,58000.0,11.9638,11.9839,11.9638,11.9839,58000.0
2005-11-15 12:30:00,17.82,17.83,17.8,17.81,22400.0,11.9772,11.9839,11.9638,11.9705,22400.0
2005-11-15 12:40:00,17.82,17.83,17.8,17.81,28000.0,11.9772,11.9839,11.9638,11.9705,28000.0
2005-11-15 12:50:00,17.81,17.81,17.8,17.81,46400.0,11.9705,11.9705,11.9638,11.9705,46400.0
2005-11-15 13:00:00,17.82,17.82,17.81,17.81,16400.0,11.9772,11.9772,11.9705,11.9705,16400.0
2005-11-15 13:10:00,17.81,17.82,17.81,17.82,72800.0,11.9705,11.9772,11.9705,11.9772,72800.0
2005-11-15 13:20:00,17.82,17.82,17.8,17.82,96800.0,11.9772,11.9772,11.9638,11.9772,96800.0
2005-11-15 13:30:00,17.81,17.83,17.81,17.82,45200.0,11.9705,11.9839,11.9705,11.9772,45200.0
2005-11-15 13:40:00,17.81,17.82,17.78,17.79,56400.0,11.9705,11.9772,11.9503,11.9571,56400.0
2005-11-15 13:50:00,17.78,17.8,17.76,17.8,69600.0,11.9503,11.9638,11.9369,11.9638,69600.0
2005-11-15 14:00:00,17.79,17.79,17.76,17.78,42800.0,11.9571,11.9571,11.9369,11.9503,42800.0
2005-11-15 14:10:00,17.77,17.79,17.74,17.79,82000.0,11.9436,11.9571,11.9235,11.9571,82000.0
2005-11-15 14:20:00,17.79,17.79,17.73,17.76,57600.0,11.9571,11.9571,11.9167,11.9369,57600.0
2005-11-15 14:30:00,17.75,17.77,17.75,17.76,48000.0,11.9302,11.9436,11.9302,11.9369,48000.0
2005-11-15 14:40:00,17.76,17.77,17.76,17.76,52400.0,11.9369,11.9436,11.9369,11.9369,52400.0
2005-11-15 14:50:00,17.75,17.77,17.75,17.75,87600.0,11.9302,11.9436,11.9302,11.9302,87600.0
2005-11-15 15:00:00,17.75,17.77,17.75,17.75,89200.0,11.9302,11.9436,11.9302,11.9302,89200.0
2005-11-15 15:10:00,17.76,17.76,17.75,17.75,52000.0,11.9369,11.9369,11.9302,11.9302,52000.0
2005-11-15 15:20:00,17.75,17.77,17.75,17.75,88800.0,11.9302,11.9436,11.9302,11.9302,88800.0
2005-11-15 15:30:00,17.75,17.76,17.75,17.75,63600.0,11.9302,11.9369,11.9302,11.9302,63600.0
2005-11-15 15:40:00,17.75,17.77,17.75,17.75,74000.0,11.9302,11.9436,11.9302,11.9302,74000.0
2005-11-15 15:50:00,17.76,17.8,17.75,17.8,258000.0,11.9369,11.9638,11.9302,11.9638,258000.0
2005-11-16 09:30:00,17.82,17.84,17.82,17.83,40800.0,11.9772,11.9907,11.9772,11.9839,40800.0
2005-11-16 09:40:00,17.82,17.85,17.79,17.83,67600.0,11.9772,11.9974,11.9571,11.9839,67600.0
2005-11-16 09:50:00,17.83,17.86,17.83,17.83,30000.0,11.9839,12.0041,11.9839,11.9839,30000.0
2005-11-16 10:00:00,17.83,17.86,17.83,17.83,29600.0,11.9839,12.0041,11.9839,11.9839,29600.0
2005-11-16 10:10:00,17.83,17.83,17.79,17.8,103600.0,11.9839,11.9839,11.9571,11.9638,103600.0
2005-11-16 10:20:00,17.8,17.8,17.79,17.79,83600.0,11.9638,11.9638,11.9571,11.9571,83600.0
2005-11-16 10:30:00,17.79,17.81,17.76,17.8,222400.0,11.9571,11.9705,11.9369,11.9638,222400.0
2005-11-16 10:40:00,17.79,17.81,17.78,17.79,98000.0,11.9571,11.9705,11.9503,11.9571,98000.0
2005-11-16 10:50:00,17.79,17.8,17.78,17.8,116000.0,11.9571,11.9638,11.9503,11.9638,116000.0
2005-11-16 11:00:00,17.8,17.82,17.79,17.81,67600.0,11.9638,11.9772,11.9571,11.9705,67600.0
2005-11-16 11:10:00,17.81,17.81,17.78,17.78,35200.0,11.9705,11.9705,11.9503,11.9503,35200.0
2005-11-16 11:20:00,17.78,17.79,17.78,17.79,90000.0,11.9503,11.9571,11.9503,11.9571,90000.0
2005-11-16 11:30:00,17.8,17.8,17.78,17.78,19200.0,11.9638,11.9638,11.9503,11.9503,19200.0
2005-11-16 11:40:00,17.78,17.8,17.76,17.76,54000.0,11.9503,11.9638,11.9369,11.9369,54000.0
2005-11-16 11:50:00,17.76,17.79,17.74,17.74,72000.0,11.9369,11.9571,11.9235,11.9235,72000.0
2005-11-16 12:00:00,17.74,17.74,17.73,17.73,106400.0,11.9235,11.9235,11.9167,11.9167,106400.0
2005-11-16 12:10:00,17.73,17.75,17.73,17.75,40000.0,11.9167,11.9302,11.9167,11.9302,40000.0
2005-11-16 12:20:00,17.75,17.75,17.75,17.75,16000.0,11.9302,11.9302,11.9302,11.9302,16000.0
2005-11-16 12:30:00,17.75,17.75,17.73,17.73,65600.0,11.9302,11.9302,11.9167,11.9167,65600.0
2005-11-16 12:40:00,17.73,17.74,17.73,17.73,25200.0,11.9167,11.9235,11.9167,11.9167,25200.0
2005-11-16 12:50:00,17.73,17.73,17.71,17.71,31200.0,11.9167,11.9167,11.9033,11.9033,31200.0
2005-11-16 13:00:00,17.71,17.72,17.7,17.72,121200.0,11.9033,11.91,11.8966,11.91,121200.0
2005-11-16 13:10:00,17.71,17.72,17.71,17.72,30800.0,11.9033,11.91,11.9033,11.91,30800.0
2005-11-16 13:20:00,17.72,17.77,17.72,17.77,80400.0,11.91,11.9436,11.91,11.9436,80400.0
2005-11-16 13:30:00,17.76,17.77,17.73,17.74,27600.0,11.9369,11.9436,11.9167,11.9235,27600.0
2005-11-16 13:40:00,17.74,17.74,17.72,17.74,21200.0,11.9235,11.9235,11.91,11.9235,21200.0
2005-11-16 13:50:00,17.73,17.74,17.72,17.72,46400.0,11.9167,11.9235,11.91,11.91,46400.0
2005-11-16 14:00:00,17.72,17.74,17.72,17.74,180800.0,11.91,11.9235,11.91,11.9235,180800.0
2005-11-16 14:10:00,17.74,17.77,17.74,17.76,33600.0,11.9235,11.9436,11.9235,11.9369,33600.0
2005-11-16 14:20:00,17.76,17.77,17.74,17.76,51600.0,11.9369,11.9436,11.9235,11.9369,51600.0
2005-11-16 14:30:00,17.75,17.75,17.7,17.73,59600.0,11.9302,11.9302,11.8966,11.9167,59600.0
2005-11-16 14:40:00,17.73,17.75,17.72,17.73,65200.0,11.9167,11.9302,11.91,11.9167,65200.0
2005-11-16 14:50:00,17.73,17.76,17.73,17.75,52400.0,11.9167,11.9369,11.9167,11.9302,52400.0
2005-11-16 15:00:00,17.75,17.77,17.75,17.75,94800.0,11.9302,11.9436,11.9302,11.9302,94800.0
2005-11-16 15:10:00,17.75,17.76,17.75,17.76,94400.0,11.9302,11.9369,11.9302,11.9369,94400.0
2005-11-16 15:20:00,17.76,17.76,17.73,17.73,58000.0,11.9369,11.9369,11.9167,11.9167,58000.0
2005-11-16 15:30:00,17.73,17.75,17.73,17.75,112400.0,11.9167,11.9302,11.9167,11.9302,112400.0
2005-11-16 15:40:00,17.75,17.77,17.75,17.76,42800.0,11.9302,11.9436,11.9302,11.9369,42800.0
2005-11-16 15:50:00,17.76,17.76,17.75,17.75,239600.0,11.9369,11.9369,11.9302,11.9302,239600.0
2005-11-17 09:30:00,18.04,18.24,18.01,18.2,686000.0,12.1251,12.2595,12.1049,12.2326,686000.0
2005-11-17 09:40:00,18.21,18.36,18.21,18.34,486000.0,12.2393,12.3402,12.2393,12.3267,486000.0
2005-11-17 09:50:00,18.34,18.36,18.32,18.32,863200.0,12.3267,12.3402,12.3133,12.3133,863200.0
2005-11-17 10:00:00,18.32,18.36,18.31,18.35,365600.0,12.3133,12.3402,12.3066,12.3334,365600.0
2005-11-17 10:10:00,18.35,18.38,18.33,18.37,318800.0,12.3334,12.3536,12.32,12.3469,318800.0
2005-11-17 10:20:00,18.37,18.38,18.35,18.35,240000.0,12.3469,12.3536,12.3334,12.3334,240000.0
2005-11-17 10:30:00,18.37,18.41,18.35,18.41,240400.0,12.3469,12.3738,12.3334,12.3738,240400.0
2005-11-17 10:40:00,18.4,18.4,18.38,18.39,158400.0,12.3671,12.3671,12.3536,12.3603,158400.0
2005-11-17 10:50:00,18.39,18.44,18.39,18.43,256000.0,12.3603,12.3939,12.3603,12.3872,256000.0
2005-11-17 11:00:00,18.43,18.43,18.35,18.36,212000.0,12.3872,12.3872,12.3334,12.3402,212000.0
2005-11-17 11:10:00,18.36,18.4,18.34,18.4,158000.0,12.3402,12.3671,12.3267,12.3671,158000.0
2005-11-17 11:20:00,18.41,18.42,18.39,18.39,93600.0,12.3738,12.3805,12.3603,12.3603,93600.0
2005-11-17 11:30:00,18.4,18.42,18.39,18.42,83600.0,12.3671,12.3805,12.3603,12.3805,83600.0
2005-11-17 11:40:00,18.42,18.48,18.42,18.47,189200.0,12.3805,12.4208,12.3805,12.4141,189200.0
2005-11-17 11:50:00,18.47,18.5,18.47,18.48,151600.0,12.4141,12.4343,12.4141,12.4208,151600.0
2005-11-17 12:00:00,18.48,18.49,18.44,18.45,282000.0,12.4208,12.4275,12.3939,12.4007,282000.0
2005-11-17 12:10:00,18.45,18.47,18.45,18.47,80000.0,12.4007,12.4141,12.4007,12.4141,80000.0
2005-11-17 12:20:00,18.46,18.48,18.46,18.48,66400.0,12.4074,12.4208,12.4074,12.4208,66400.0
2005-11-17 12:30:00,18.47,18.49,18.47,18.49,105200.0,12.4141,12.4275,12.4141,12.4275,105200.0
2005-11-17 12:40:00,18.48,18.49,18.45,18.46,132400.0,12.4208,12.4275,12.4007,12.4074,132400.0
2005-11-17 12:50:00,18.46,18.49,18.46,18.48,106000.0,12.4074,12.4275,12.4074,12.4208,106000.0
2005-11-17 13:00:00,18.48,18.49,18.48,18.49,78800.0,12.4208,12.4275,12.4208,12.4275,78800.0
2005-11-17 13:10:00,18.49,18.49,18.46,18.47,56000.0,12.4275,12.4275,12.4074,12.4141,56000.0
2005-11-17 13:20:00,18.47,18.49,18.47,18.47,89600.0,12.4141,12.4275,12.4141,12.4141,89600.0
2005-11-17 13:30:00,18.47,18.48,18.46,18.47,78800.0,12.4141,12.4208,12.4074,12.4141,78800.0
2005-11-17 13:40:00,18.46,18.47,18.41,18.41,135200.0,12.4074,12.4141,12.3738,12.3738,135200.0
2005-11-17 13:50:00,18.42,18.44,18.39,18.4,106000.0,12.3805,12.3939,12.3603,12.3671,106000.0
2005-11-17 14:00:00,18.41,18.42,18.39,18.42,96400.0,12.3738,12.3805,12.3603,12.3805,96400.0
2005-11-17 14:10:00,18.42,18.43,18.41,18.41,148000.0,12.3805,12.3872,12.3738,12.3738,148000.0
2005-11-17 14:20:00,18.41,18.46,18.4,18.45,194400.0,12.3738,12.4074,12.3671,12.4007,194400.0
2005-11-17 14:30:00,18.45,18.45,18.42,18.43,128400.0,12.4007,12.4007,12.3805,12.3872,128400.0
2005-11-17 14:40:00,18.42,18.43,18.42,18.43,67600.0,12.3805,12.3872,12.3805,12.3872,67600.0
2005-11-17 14:50:00,18.43,18.43,18.37,18.4,251600.0,12.3872,12.3872,12.3469,12.3671,251600.0
2005-11-17 15:00:00,18.41,18.43,18.41,18.42,143600.0,12.3738,12.3872,12.3738,12.3805,143600.0
2005-11-17 15:10:00,18.41,18.43,18.41,18.42,180000.0,12.3738,12.3872,12.3738,12.3805,180000.0
2005-11-17 15:20:00,18.42,18.43,18.42,18.43,301200.0,12.3805,12.3872,12.3805,12.3872,301200.0
2005-11-17 15:30:00,18.43,18.43,18.42,18.43,215200.0,12.3872,12.3872,12.3805,12.3872,215200.0
2005-11-17 15:40:00,18.43,18.47,18.43,18.47,233200.0,12.3872,12.4141,12.3872,12.4141,233200.0
2005-11-17 15:50:00,18.47,18.47,18.43,18.44,327600.0,12.4141,12.4141,12.3872,12.3939,327600.0
2005-11-18 09:30:00,18.54,18.61,18.5,18.6,1085200.0,12.4611,12.5082,12.4343,12.5015,1085200.0
2005-11-18 09:40:00,18.6,18.71,18.6,18.65,668800.0,12.5015,12.5754,12.5015,12.5351,668800.0
2005-11-18 09:50:00,18.65,18.75,18.64,18.71,461200.0,12.5351,12.6023,12.5284,12.5754,461200.0
2005-11-18 10:00:00,18.72,18.74,18.7,18.72,436800.0,12.5821,12.5956,12.5687,12.5821,436800.0
2005-11-18 10:10:00,18.72,18.75,18.7,18.74,492000.0,12.5821,12.6023,12.5687,12.5956,492000.0
2005-11-18 10:20:00,18.74,18.75,18.71,18.72,278400.0,12.5956,12.6023,12.5754,12.5821,278400.0
2005-11-18 10:30:00,18.72,18.72,18.66,18.68,278800.0,12.5821,12.5821,12.5418,12.5552,278800.0
2005-11-18 10:40:00,18.68,18.7,18.68,18.69,139200.0,12.5552,12.5687,12.5552,12.562,139200.0
2005-11-18 10:50:00,18.69,18.72,18.69,18.71,156400.0,12.562,12.5821,12.562,12.5754,156400.0
2005-11-18 11:00:00,18.71,18.73,18.7,18.72,246000.0,12.5754,12.5889,12.5687,12.5821,246000.0
2005-11-18 11:10:00,18.72,18.75,18.72,18.73,354800.0,12.5821,12.6023,12.5821,12.5889,354800.0
2005-11-18 11:20:00,18.73,18.77,18.72,18.72,196800.0,12.5889,12.6157,12.5821,12.5821,196800.0
2005-11-18 11:30:00,18.72,18.74,18.71,18.73,163200.0,12.5821,12.5956,12.5754,12.5889,163200.0
2005-11-18 11:40:00,18.74,18.79,18.74,18.76,206000.0,12.5956,12.6292,12.5956,12.609,206000.0
2005-11-18 11:50:00,18.76,18.76,18.75,18.75,124800.0,12.609,12.609,12.6023,12.6023,124800.0
2005-11-18 12:00:00,18.75,18.82,18.75,18.82,243200.0,12.6023,12.6493,12.6023,12.6493,243200.0
2005-11-18 12:10:00,18.81,18.82,18.79,18.8,114800.0,12.6426,12.6493,12.6292,12.6359,114800.0
2005-11-18 12:20:00,18.8,18.83,18.76,18.82,178400.0,12.6359,12.6561,12.609,12.6493,178400.0
2005-11-18 12:30:00,18.81,18.81,18.74,18.75,166400.0,12.6426,12.6426,12.5956,12.6023,166400.0
2005-11-18 12:40:00,18.76,18.77,18.75,18.76,141600.0,12.609,12.6157,12.6023,12.609,141600.0
2005-11-18 12:50:00,18.76,18.81,18.76,18.8,120400.0,12.609,12.6426,12.609,12.6359,120400.0
2005-11-18 13:00:00,18.81,18.86,18.8,18.86,130400.0,12.6426,12.6762,12.6359,12.6762,130400.0
2005-11-18 13:10:00,18.86,18.9,18.86,18.89,184800.0,12.6762,12.7031,12.6762,12.6964,184800.0
2005-11-18 13:20:00,18.89,18.89,18.84,18.85,143600.0,12.6964,12.6964,12.6628,12.6695,143600.0
2005-11-18 13:30:00,18.85,18.88,18.85,18.88,181200.0,12.6695,12.6897,12.6695,12.6897,181200.0
2005-11-18 13:40:00,18.88,18.92,18.88,18.92,112400.0,12.6897,12.7166,12.6897,12.7166,112400.0
2005-11-18 13:50:00,18.92,18.98,18.92,18.98,215200.0,12.7166,12.7569,12.7166,12.7569,215200.0
2005-11-18 14:00:00,18.97,18.99,18.96,18.97,233600.0,12.7502,12.7636,12.7434,12.7502,233600.0
2005-11-18 14:10:00,18.97,18.97,18.85,18.87,548000.0,12.7502,12.7502,12.6695,12.6829,548000.0
2005-11-18 14:20:00,18.87,18.88,18.82,18.82,190000.0,12.6829,12.6897,12.6493,12.6493,190000.0
2005-11-18 14:30:00,18.75,18.82,18.75,18.8,631600.0,12.6023,12.6493,12.6023,12.6359,631600.0
2005-11-18 14:40:00,18.8,18.81,18.77,18.77,231600.0,12.6359,12.6426,12.6157,12.6157,231600.0
2005-11-18 14:50:00,18.77,18.79,18.75,18.79,221600.0,12.6157,12.6292,12.6023,12.6292,221600.0
2005-11-18 15:00:00,18.8,18.81,18.79,18.8,158400.0,12.6359,12.6426,12.6292,12.6359,158400.0
2005-11-18 15:10:00,18.8,18.8,18.75,18.76,222800.0,12.6359,12.6359,12.6023,12.609,222800.0
2005-11-18 15:20:00,18.76,18.77,18.72,18.76,199600.0,12.609,12.6157,12.5821,12.609,199600.0
2005-11-18 15:30:00,18.76,18.77,18.75,18.76,215600.0,12.609,12.6157,12.6023,12.609,215600.0
2005-11-18 15:40:00,18.77,18.79,18.76,18.79,292800.0,12.6157,12.6292,12.609,12.6292,292800.0
2005-11-18 15:50:00,18.79,18.79,18.76,18.76,398000.0,12.6292,12.6292,12.609,12.609,398000.0
2005-11-21 09:30:00,18.75,18.81,18.74,18.75,304800.0,12.6023,12.6426,12.5956,12.6023,304800.0
2005-11-21 09:40:00,18.75,18.8,18.75,18.79,370400.0,12.6023,12.6359,12.6023,12.6292,370400.0
2005-11-21 09:50:00,18.79,18.8,18.79,18.79,154000.0,12.6292,12.6359,12.6292,12.6292,154000.0
2005-11-21 10:00:00,18.79,18.81,18.75,18.78,157200.0,12.6292,12.6426,12.6023,12.6225,157200.0
2005-11-21 10:10:00,18.78,18.81,18.77,18.77,81200.0,12.6225,12.6426,12.6157,12.6157,81200.0
2005-11-21 10:20:00,18.78,18.82,18.78,18.81,136800.0,12.6225,12.6493,12.6225,12.6426,136800.0
2005-11-21 10:30:00,18.81,18.82,18.77,18.78,108000.0,12.6426,12.6493,12.6157,12.6225,108000.0
2005-11-21 10:40:00,18.78,18.78,18.76,18.76,73600.0,12.6225,12.6225,12.609,12.609,73600.0
2005-11-21 10:50:00,18.76,18.8,18.76,18.78,77600.0,12.609,12.6359,12.609,12.6225,77600.0
2005-11-21 11:00:00,18.78,18.8,18.78,18.79,132800.0,12.6225,12.6359,12.6225,12.6292,132800.0
2005-11-21 11:10:00,18.79,18.79,18.75,18.75,102400.0,12.6292,12.6292,12.6023,12.6023,102400.0
2005-11-21 11:20:00,18.75,18.76,18.74,18.75,176000.0,12.6023,12.609,12.5956,12.6023,176000.0
2005-11-21 11:30:00,18.75,18.78,18.75,18.77,110000.0,12.6023,12.6225,12.6023,12.6157,110000.0
2005-11-21 11:40:00,18.77,18.8,18.77,18.8,50000.0,12.6157,12.6359,12.6157,12.6359,50000.0
2005-11-21 11:50:00,18.8,18.8,18.77,18.77,44000.0,12.6359,12.6359,12.6157,12.6157,44000.0
2005-11-21 12:00:00,18.77,18.79,18.76,18.77,90400.0,12.6157,12.6292,12.609,12.6157,90400.0
2005-11-21 12:10:00,18.77,18.8,18.76,18.76,112800.0,12.6157,12.6359,12.609,12.609,112800.0
2005-11-21 12:20:00,18.77,18.79,18.77,18.78,64000.0,12.6157,12.6292,12.6157,12.6225,64000.0
2005-11-21 12:30:00,18.79,18.8,18.77,18.79,64000.0,12.6292,12.6359,12.6157,12.6292,64000.0
2005-11-21 12:40:00,18.79,18.8,18.78,18.78,54400.0,12.6292,12.6359,12.6225,12.6225,54400.0
2005-11-21 12:50:00,18.78,18.81,18.78,18.8,60000.0,12.6225,12.6426,12.6225,12.6359,60000.0
2005-11-21 13:00:00,18.8,18.8,18.77,18.77,70400.0,12.6359,12.6359,12.6157,12.6157,70400.0
2005-11-21 13:10:00,18.77,18.79,18.77,18.78,44000.0,12.6157,12.6292,12.6157,12.6225,44000.0
2005-11-21 13:20:00,18.78,18.78,18.77,18.78,46800.0,12.6225,12.6225,12.6157,12.6225,46800.0
2005-11-21 13:30:00,18.78,18.8,18.77,18.8,123200.0,12.6225,12.6359,12.6157,12.6359,123200.0
2005-11-21 13:40:00,18.81,18.81,18.79,18.8,56800.0,12.6426,12.6426,12.6292,12.6359,56800.0
2005-11-21 13:50:00,18.8,18.81,18.79,18.79,63200.0,12.6359,12.6426,12.6292,12.6292,63200.0
2005-11-21 14:00:00,18.79,18.82,18.79,18.81,66800.0,12.6292,12.6493,12.6292,12.6426,66800.0
2005-11-21 14:10:00,18.81,18.82,18.81,18.81,104400.0,12.6426,12.6493,12.6426,12.6426,104400.0
2005-11-21 14:20:00,18.81,18.82,18.81,18.82,87200.0,12.6426,12.6493,12.6426,12.6493,87200.0
2005-11-21 14:30:00,18.82,18.82,18.79,18.79,119200.0,12.6493,12.6493,12.6292,12.6292,119200.0
2005-11-21 14:40:00,18.79,18.81,18.79,18.81,111200.0,12.6292,12.6426,12.6292,12.6426,111200.0
2005-11-21 14:50:00,18.8,18.81,18.8,18.8,74800.0,12.6359,12.6426,12.6359,12.6359,74800.0
2005-11-21 15:00:00,18.8,18.8,18.78,18.8,122000.0,12.6359,12.6359,12.6225,12.6359,122000.0
2005-11-21 15:10:00,18.8,18.8,18.78,18.8,136400.0,12.6359,12.6359,12.6225,12.6359,136400.0
2005-11-21 15:20:00,18.8,18.81,18.77,18.8,175600.0,12.6359,12.6426,12.6157,12.6359,175600.0
2005-11-21 15:30:00,18.81,18.88,18.8,18.88,206000.0,12.6426,12.6897,12.6359,12.6897,206000.0
2005-11-21 15:40:00,18.88,18.88,18.86,18.86,145600.0,12.6897,12.6897,12.6762,12.6762,145600.0
2005-11-21 15:50:00,18.86,18.88,18.85,18.87,292000.0,12.6762,12.6897,12.6695,12.6829,292000.0
2005-11-22 09:30:00,18.77,18.78,18.71,18.77,278000.0,12.6157,12.6225,12.5754,12.6157,278000.0
2005-11-22 09:40:00,18.77,18.82,18.75,18.75,273200.0,12.6157,12.6493,12.6023,12.6023,273200.0
2005-11-22 09:50:00,18.75,18.8,18.73,18.74,140800.0,12.6023,12.6359,12.5889,12.5956,140800.0
2005-11-22 10:00:00,18.74,18.77,18.73,18.77,115200.0,12.5956,12.6157,12.5889,12.6157,115200.0
2005-11-22 10:10:00,18.77,18.81,18.75,18.75,89200.0,12.6157,12.6426,12.6023,12.6023,89200.0
2005-11-22 10:20:00,18.75,18.77,18.75,18.75,158400.0,12.6023,12.6157,12.6023,12.6023,158400.0
2005-11-22 10:30:00,18.75,18.76,18.73,18.73,121600.0,12.6023,12.609,12.5889,12.5889,121600.0
2005-11-22 10:40:00,18.73,18.75,18.7,18.73,143600.0,12.5889,12.6023,12.5687,12.5889,143600.0
2005-11-22 10:50:00,18.73,18.75,18.72,18.72,100800.0,12.5889,12.6023,12.5821,12.5821,100800.0
2005-11-22 11:00:00,18.72,18.74,18.72,18.73,220000.0,12.5821,12.5956,12.5821,12.5889,220000.0
2005-11-22 11:10:00,18.73,18.75,18.73,18.74,77600.0,12.5889,12.6023,12.5889,12.5956,77600.0
2005-11-22 11:20:00,18.74,18.75,18.74,18.75,119200.0,12.5956,12.6023,12.5956,12.6023,119200.0
2005-11-22 11:30:00,18.74,18.75,18.73,18.75,33600.0,12.5956,12.6023,12.5889,12.6023,33600.0
2005-11-22 11:40:00,18.76,18.76,18.75,18.75,72000.0,12.609,12.609,12.6023,12.6023,72000.0
2005-11-22 11:50:00,18.75,18.75,18.75,18.75,46400.0,12.6023,12.6023,12.6023,12.6023,46400.0
2005-11-22 12:00:00,18.75,18.75,18.73,18.73,82400.0,12.6023,12.6023,12.5889,12.5889,82400.0
2005-11-22 12:10:00,18.73,18.74,18.73,18.74,46400.0,12.5889,12.5956,12.5889,12.5956,46400.0
2005-11-22 12:20:00,18.74,18.74,18.74,18.74,24400.0,12.5956,12.5956,12.5956,12.5956,24400.0
2005-11-22 12:30:00,18.74,18.75,18.74,18.75,81200.0,12.5956,12.6023,12.5956,12.6023,81200.0
2005-11-22 12:40:00,18.75,18.75,18.75,18.75,47600.0,12.6023,12.6023,12.6023,12.6023,47600.0
2005-11-22 12:50:00,18.75,18.75,18.75,18.75,39600.0,12.6023,12.6023,12.6023,12.6023,39600.0
2005-11-22 13:00:00,18.75,18.78,18.75,18.78,72000.0,12.6023,12.6225,12.6023,12.6225,72000.0
2005-11-22 13:10:00,18.78,18.79,18.77,18.78,59200.0,12.6225,12.6292,12.6157,12.6225,59200.0
2005-11-22 13:20:00,18.78,18.79,18.78,18.78,28400.0,12.6225,12.6292,12.6225,12.6225,28400.0
2005-11-22 13:30:00,18.78,18.78,18.76,18.76,81200.0,12.6225,12.6225,12.609,12.609,81200.0
2005-11-22 13:40:00,18.76,18.76,18.74,18.75,133600.0,12.609,12.609,12.5956,12.6023,133600.0
2005-11-22 13:50:00,18.75,18.78,18.75,18.77,70000.0,12.6023,12.6225,12.6023,12.6157,70000.0
2005-11-22 14:00:00,18.77,18.89,18.77,18.89,224800.0,12.6157,12.6964,12.6157,12.6964,224800.0
2005-11-22 14:10:00,18.9,18.92,18.82,18.86,215200.0,12.7031,12.7166,12.6493,12.6762,215200.0
2005-11-22 14:20:00,18.86,18.89,18.86,18.89,134400.0,12.6762,12.6964,12.6762,12.6964,134400.0
2005-11-22 14:30:00,18.89,19.05,18.89,19.05,335600.0,12.6964,12.8039,12.6964,12.8039,335600.0
2005-11-22 14:40:00,19.05,19.13,19.04,19.1,562400.0,12.8039,12.8577,12.7972,12.8375,562400.0
2005-11-22 14:50:00,19.1,19.1,19.03,19.06,389600.0,12.8375,12.8375,12.7905,12.8107,389600.0
2005-11-22 15:00:00,19.06,19.08,19.02,19.04,275200.0,12.8107,12.8241,12.7838,12.7972,275200.0
2005-11-22 15:10:00,19.04,19.06,19.02,19.03,344000.0,12.7972,12.8107,12.7838,12.7905,344000.0
2005-11-22 15:20:00,19.03,19.07,19.03,19.06,251600.0,12.7905,12.8174,12.7905,12.8107,251600.0
2005-11-22 15:30:00,19.06,19.07,19.05,19.06,232400.0,12.8107,12.8174,12.8039,12.8107,232400.0
2005-11-22 15:40:00,19.06,19.08,19.05,19.05,276800.0,12.8107,12.8241,12.8039,12.8039,276800.0
2005-11-22 15:50:00,19.05,19.08,19.04,19.07,352800.0,12.8039,12.8241,12.7972,12.8174,352800.0
2005-11-23 09:30:00,19.0,19.11,18.99,19.1,205600.0,12.7703,12.8443,12.7636,12.8375,205600.0
2005-11-23 09:40:00,19.11,19.12,19.05,19.06,50000.0,12.8443,12.851,12.8039,12.8107,50000.0
2005-11-23 09:50:00,19.06,19.13,19.06,19.08,80000.0,12.8107,12.8577,12.8107,12.8241,80000.0
2005-11-23 10:00:00,19.09,19.13,19.03,19.09,224800.0,12.8308,12.8577,12.7905,12.8308,224800.0
2005-11-23 10:10:00,19.09,19.09,19.06,19.07,72400.0,12.8308,12.8308,12.8107,12.8174,72400.0
2005-11-23 10:20:00,19.06,19.1,19.06,19.1,124800.0,12.8107,12.8375,12.8107,12.8375,124800.0
2005-11-23 10:30:00,19.09,19.11,19.08,19.1,69600.0,12.8308,12.8443,12.8241,12.8375,69600.0
2005-11-23 10:40:00,19.1,19.12,19.08,19.1,68800.0,12.8375,12.851,12.8241,12.8375,68800.0
2005-11-23 10:50:00,19.1,19.1,19.08,19.09,62400.0,12.8375,12.8375,12.8241,12.8308,62400.0
2005-11-23 11:00:00,19.09,19.1,19.05,19.08,112800.0,12.8308,12.8375,12.8039,12.8241,112800.0
2005-11-23 11:10:00,19.07,19.14,19.07,19.12,142400.0,12.8174,12.8644,12.8174,12.851,142400.0
2005-11-23 11:20:00,19.12,19.15,19.1,19.13,129200.0,12.851,12.8711,12.8375,12.8577,129200.0
2005-11-23 11:30:00,19.14,19.14,19.11,19.12,87200.0,12.8644,12.8644,12.8443,12.851,87200.0
2005-11-23 11:40:00,19.12,19.14,19.11,19.14,50400.0,12.851,12.8644,12.8443,12.8644,50400.0
2005-11-23 11:50:00,19.14,19.15,19.13,19.13,52800.0,12.8644,12.8711,12.8577,12.8577,52800.0
2005-11-23 12:00:00,19.13,19.13,19.1,19.1,143200.0,12.8577,12.8577,12.8375,12.8375,143200.0
2005-11-23 12:10:00,19.1,19.13,19.1,19.12,263600.0,12.8375,12.8577,12.8375,12.851,263600.0
2005-11-23 12:20:00,19.13,19.15,19.11,19.15,129200.0,12.8577,12.8711,12.8443,12.8711,129200.0
2005-11-23 12:30:00,19.16,19.18,19.15,19.17,92800.0,12.8779,12.8913,12.8711,12.8846,92800.0
2005-11-23 12:40:00,19.17,19.2,19.15,19.2,116400.0,12.8846,12.9047,12.8711,12.9047,116400.0
2005-11-23 12:50:00,19.2,19.22,19.19,19.2,68000.0,12.9047,12.9182,12.898,12.9047,68000.0
2005-11-23 13:00:00,19.19,19.2,19.17,19.17,57200.0,12.898,12.9047,12.8846,12.8846,57200.0
2005-11-23 13:10:00,19.18,19.2,19.17,19.2,34800.0,12.8913,12.9047,12.8846,12.9047,34800.0
2005-11-23 13:20:00,19.18,19.2,19.18,19.19,50800.0,12.8913,12.9047,12.8913,12.898,50800.0
2005-11-23 13:30:00,19.19,19.2,19.17,19.18,30400.0,12.898,12.9047,12.8846,12.8913,30400.0
2005-11-23 13:40:00,19.18,19.19,19.16,19.19,31200.0,12.8913,12.898,12.8779,12.898,31200.0
2005-11-23 13:50:00,19.19,19.22,19.19,19.22,104800.0,12.898,12.9182,12.898,12.9182,104800.0
2005-11-23 14:00:00,19.22,19.24,19.2,19.22,173200.0,12.9182,12.9316,12.9047,12.9182,173200.0
2005-11-23 14:10:00,19.21,19.23,19.21,19.21,40800.0,12.9115,12.9249,12.9115,12.9115,40800.0
2005-11-23 14:20:00,19.21,19.23,19.2,19.22,92800.0,12.9115,12.9249,12.9047,12.9182,92800.0
2005-11-23 14:30:00,19.22,19.22,19.21,19.22,48800.0,12.9182,12.9182,12.9115,12.9182,48800.0
2005-11-23 14:40:00,19.21,19.22,19.21,19.21,105600.0,12.9115,12.9182,12.9115,12.9115,105600.0
2005-11-23 14:50:00,19.21,19.21,19.2,19.21,71600.0,12.9115,12.9115,12.9047,12.9115,71600.0
2005-11-23 15:00:00,19.21,19.22,19.2,19.22,117600.0,12.9115,12.9182,12.9047,12.9182,117600.0
2005-11-23 15:10:00,19.23,19.23,19.2,19.23,172800.0,12.9249,12.9249,12.9047,12.9249,172800.0
2005-11-23 15:20:00,19.22,19.23,19.18,19.19,156000.0,12.9182,12.9249,12.8913,12.898,156000.0
2005-11-23 15:30:00,19.19,19.22,19.18,19.18,58000.0,12.898,12.9182,12.8913,12.8913,58000.0
2005-11-23 15:40:00,19.18,19.23,19.18,19.18,94800.0,12.8913,12.9249,12.8913,12.8913,94800.0
2005-11-23 15:50:00,19.18,19.2,19.16,19.16,128400.0,12.8913,12.9047,12.8779,12.8779,128400.0
2005-11-25 09:30:00,19.25,19.27,19.19,19.21,365200.0,12.9384,12.9518,12.898,12.9115,365200.0
2005-11-25 09:40:00,19.22,19.25,19.17,19.22,368800.0,12.9182,12.9384,12.8846,12.9182,368800.0
2005-11-25 09:50:00,19.23,19.27,19.22,19.27,59600.0,12.9249,12.9518,12.9182,12.9518,59600.0
2005-11-25 10:00:00,19.26,19.26,19.22,19.23,64800.0,12.9451,12.9451,12.9182,12.9249,64800.0
2005-11-25 10:10:00,19.23,19.23,19.2,19.2,40400.0,12.9249,12.9249,12.9047,12.9047,40400.0
2005-11-25 10:20:00,19.18,19.2,19.18,19.19,78000.0,12.8913,12.9047,12.8913,12.898,78000.0
2005-11-25 10:30:00,19.19,19.2,19.17,19.18,114800.0,12.898,12.9047,12.8846,12.8913,114800.0
2005-11-25 10:40:00,19.17,19.18,19.15,19.16,262400.0,12.8846,12.8913,12.8711,12.8779,262400.0
2005-11-25 10:50:00,19.16,19.22,19.16,19.22,60000.0,12.8779,12.9182,12.8779,12.9182,60000.0
2005-11-25 11:00:00,19.22,19.23,19.21,19.23,27600.0,12.9182,12.9249,12.9115,12.9249,27600.0
2005-11-25 11:10:00,19.23,19.25,19.23,19.24,36000.0,12.9249,12.9384,12.9249,12.9316,36000.0
2005-11-25 11:20:00,19.24,19.25,19.23,19.25,46800.0,12.9316,12.9384,12.9249,12.9384,46800.0
2005-11-25 11:30:00,19.25,19.25,19.24,19.25,63600.0,12.9384,12.9384,12.9316,12.9384,63600.0
2005-11-25 11:40:00,19.25,19.27,19.24,19.27,54800.0,12.9384,12.9518,12.9316,12.9518,54800.0
2005-11-25 11:50:00,19.27,19.27,19.24,19.26,48000.0,12.9518,12.9518,12.9316,12.9451,48000.0
2005-11-25 12:00:00,19.26,19.27,19.25,19.25,84800.0,12.9451,12.9518,12.9384,12.9384,84800.0
2005-11-25 12:10:00,19.25,19.25,19.24,19.25,42000.0,12.9384,12.9384,12.9316,12.9384,42000.0
2005-11-25 12:20:00,19.25,19.3,19.25,19.29,95200.0,12.9384,12.972,12.9384,12.9652,95200.0
2005-11-25 12:30:00,19.29,19.3,19.27,19.27,50800.0,12.9652,12.972,12.9518,12.9518,50800.0
2005-11-25 12:40:00,19.25,19.26,19.24,19.25,59200.0,12.9384,12.9451,12.9316,12.9384,59200.0
2005-11-25 12:50:00,19.25,19.25,19.22,19.22,104800.0,12.9384,12.9384,12.9182,12.9182,104800.0
2005-11-25 13:00:00,19.22,19.22,19.21,19.21,61200.0,12.9182,12.9182,12.9115,12.9115,61200.0
2005-11-25 13:10:00,19.21,19.21,19.21,19.21,1200.0,12.9115,12.9115,12.9115,12.9115,1200.0
2005-11-25 13:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:30:00,19.21,19.21,19.21,19.21,400.0,12.9115,12.9115,12.9115,12.9115,400.0
2005-11-25 13:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 13:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:10:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:10:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:20:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:40:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:50:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-28 09:30:00,19.33,19.33,19.25,19.3,220800.0,12.9921,12.9921,12.9384,12.972,220800.0
2005-11-28 09:40:00,19.28,19.33,19.25,19.3,228400.0,12.9585,12.9921,12.9384,12.972,228400.0
2005-11-28 09:50:00,19.3,19.31,19.29,19.3,120400.0,12.972,12.9787,12.9652,12.972,120400.0
2005-11-28 10:00:00,19.3,19.38,19.3,19.35,234800.0,12.972,13.0257,12.972,13.0056,234800.0
2005-11-28 10:10:00,19.36,19.36,19.31,19.33,223200.0,13.0123,13.0123,12.9787,12.9921,223200.0
2005-11-28 10:20:00,19.33,19.33,19.31,19.33,80400.0,12.9921,12.9921,12.9787,12.9921,80400.0
2005-11-28 10:30:00,19.33,19.33,19.24,19.25,331200.0,12.9921,12.9921,12.9316,12.9384,331200.0
2005-11-28 10:40:00,19.25,19.3,19.25,19.3,215200.0,12.9384,12.972,12.9384,12.972,215200.0
2005-11-28 10:50:00,19.29,19.31,19.27,19.31,68400.0,12.9652,12.9787,12.9518,12.9787,68400.0
2005-11-28 11:00:00,19.31,19.33,19.3,19.32,156000.0,12.9787,12.9921,12.972,12.9854,156000.0
2005-11-28 11:10:00,19.32,19.33,19.29,19.3,206000.0,12.9854,12.9921,12.9652,12.972,206000.0
2005-11-28 11:20:00,19.3,19.3,19.26,19.3,124800.0,12.972,12.972,12.9451,12.972,124800.0
2005-11-28 11:30:00,19.3,19.31,19.26,19.26,103600.0,12.972,12.9787,12.9451,12.9451,103600.0
2005-11-28 11:40:00,19.26,19.27,19.24,19.25,105200.0,12.9451,12.9518,12.9316,12.9384,105200.0
2005-11-28 11:50:00,19.25,19.29,19.25,19.29,70000.0,12.9384,12.9652,12.9384,12.9652,70000.0
2005-11-28 12:00:00,19.29,19.31,19.29,19.31,120000.0,12.9652,12.9787,12.9652,12.9787,120000.0
2005-11-28 12:10:00,19.31,19.31,19.27,19.28,85200.0,12.9787,12.9787,12.9518,12.9585,85200.0
2005-11-28 12:20:00,19.28,19.31,19.28,19.31,55200.0,12.9585,12.9787,12.9585,12.9787,55200.0
2005-11-28 12:30:00,19.31,19.31,19.27,19.28,93200.0,12.9787,12.9787,12.9518,12.9585,93200.0
2005-11-28 12:40:00,19.28,19.29,19.26,19.27,84000.0,12.9585,12.9652,12.9451,12.9518,84000.0
2005-11-28 12:50:00,19.27,19.3,19.27,19.3,78000.0,12.9518,12.972,12.9518,12.972,78000.0
2005-11-28 13:00:00,19.3,19.3,19.28,19.3,93600.0,12.972,12.972,12.9585,12.972,93600.0
2005-11-28 13:10:00,19.3,19.3,19.28,19.29,80800.0,12.972,12.972,12.9585,12.9652,80800.0
2005-11-28 13:20:00,19.29,19.32,19.29,19.32,53200.0,12.9652,12.9854,12.9652,12.9854,53200.0
2005-11-28 13:30:00,19.31,19.32,19.31,19.32,60800.0,12.9787,12.9854,12.9787,12.9854,60800.0
2005-11-28 13:40:00,19.32,19.32,19.31,19.32,66000.0,12.9854,12.9854,12.9787,12.9854,66000.0
2005-11-28 13:50:00,19.32,19.32,19.32,19.32,49600.0,12.9854,12.9854,12.9854,12.9854,49600.0
2005-11-28 14:00:00,19.32,19.32,19.3,19.31,63600.0,12.9854,12.9854,12.972,12.9787,63600.0
2005-11-28 14:10:00,19.31,19.31,19.25,19.25,66000.0,12.9787,12.9787,12.9384,12.9384,66000.0
2005-11-28 14:20:00,19.25,19.27,19.24,19.27,82400.0,12.9384,12.9518,12.9316,12.9518,82400.0
2005-11-28 14:30:00,19.27,19.27,19.25,19.25,90400.0,12.9518,12.9518,12.9384,12.9384,90400.0
2005-11-28 14:40:00,19.25,19.26,19.24,19.25,104400.0,12.9384,12.9451,12.9316,12.9384,104400.0
2005-11-28 14:50:00,19.25,19.25,19.24,19.25,66400.0,12.9384,12.9384,12.9316,12.9384,66400.0
2005-11-28 15:00:00,19.25,19.26,19.24,19.25,91600.0,12.9384,12.9451,12.9316,12.9384,91600.0
2005-11-28 15:10:00,19.25,19.25,19.22,19.23,132000.0,12.9384,12.9384,12.9182,12.9249,132000.0
2005-11-28 15:20:00,19.22,19.24,19.22,19.24,165200.0,12.9182,12.9316,12.9182,12.9316,165200.0
2005-11-28 15:30:00,19.24,19.25,19.22,19.24,131200.0,12.9316,12.9384,12.9182,12.9316,131200.0
2005-11-28 15:40:00,19.24,19.24,19.22,19.22,241600.0,12.9316,12.9316,12.9182,12.9182,241600.0
2005-11-28 15:50:00,19.22,19.22,19.18,19.2,330000.0,12.9182,12.9182,12.8913,12.9047,330000.0
2005-11-29 09:30:00,19.24,19.31,19.24,19.28,172400.0,12.9316,12.9787,12.9316,12.9585,172400.0
2005-11-29 09:40:00,19.28,19.37,19.24,19.37,112800.0,12.9585,13.019,12.9316,13.019,112800.0
2005-11-29 09:50:00,19.37,19.43,19.34,19.4,66800.0,13.019,13.0593,12.9988,13.0392,66800.0
2005-11-29 10:00:00,19.42,19.46,19.32,19.44,88000.0,13.0526,13.0795,12.9854,13.0661,88000.0
2005-11-29 10:10:00,19.44,19.44,19.33,19.42,99200.0,13.0661,13.0661,12.9921,13.0526,99200.0
2005-11-29 10:20:00,19.42,19.43,19.39,19.41,94000.0,13.0526,13.0593,13.0325,13.0459,94000.0
2005-11-29 10:30:00,19.41,19.43,19.39,19.42,93600.0,13.0459,13.0593,13.0325,13.0526,93600.0
2005-11-29 10:40:00,19.42,19.43,19.4,19.4,85600.0,13.0526,13.0593,13.0392,13.0392,85600.0
2005-11-29 10:50:00,19.39,19.41,19.39,19.39,88000.0,13.0325,13.0459,13.0325,13.0325,88000.0
2005-11-29 11:00:00,19.39,19.4,19.36,19.36,118400.0,13.0325,13.0392,13.0123,13.0123,118400.0
2005-11-29 11:10:00,19.36,19.38,19.36,19.37,116400.0,13.0123,13.0257,13.0123,13.019,116400.0
2005-11-29 11:20:00,19.37,19.37,19.33,19.33,614000.0,13.019,13.019,12.9921,12.9921,614000.0
2005-11-29 11:30:00,19.33,19.35,19.33,19.35,260800.0,12.9921,13.0056,12.9921,13.0056,260800.0
2005-11-29 11:40:00,19.36,19.37,19.35,19.36,90400.0,13.0123,13.019,13.0056,13.0123,90400.0
2005-11-29 11:50:00,19.36,19.36,19.34,19.35,66000.0,13.0123,13.0123,12.9988,13.0056,66000.0
2005-11-29 12:00:00,19.35,19.35,19.33,19.33,70800.0,13.0056,13.0056,12.9921,12.9921,70800.0
2005-11-29 12:10:00,19.33,19.33,19.32,19.33,78400.0,12.9921,12.9921,12.9854,12.9921,78400.0
2005-11-29 12:20:00,19.32,19.33,19.31,19.32,40400.0,12.9854,12.9921,12.9787,12.9854,40400.0
2005-11-29 12:30:00,19.32,19.32,19.28,19.3,94800.0,12.9854,12.9854,12.9585,12.972,94800.0
2005-11-29 12:40:00,19.29,19.3,19.27,19.3,72800.0,12.9652,12.972,12.9518,12.972,72800.0
2005-11-29 12:50:00,19.3,19.31,19.29,19.29,58800.0,12.972,12.9787,12.9652,12.9652,58800.0
2005-11-29 13:00:00,19.29,19.3,19.28,19.28,64000.0,12.9652,12.972,12.9585,12.9585,64000.0
2005-11-29 13:10:00,19.27,19.27,19.25,19.25,123600.0,12.9518,12.9518,12.9384,12.9384,123600.0
2005-11-29 13:20:00,19.25,19.25,19.24,19.24,57200.0,12.9384,12.9384,12.9316,12.9316,57200.0
2005-11-29 13:30:00,19.24,19.25,19.23,19.25,59600.0,12.9316,12.9384,12.9249,12.9384,59600.0
2005-11-29 13:40:00,19.25,19.25,19.21,19.24,124800.0,12.9384,12.9384,12.9115,12.9316,124800.0
2005-11-29 13:50:00,19.25,19.25,19.22,19.25,146800.0,12.9384,12.9384,12.9182,12.9384,146800.0
2005-11-29 14:00:00,19.25,19.25,19.24,19.25,228400.0,12.9384,12.9384,12.9316,12.9384,228400.0
2005-11-29 14:10:00,19.25,19.27,19.24,19.26,128800.0,12.9384,12.9518,12.9316,12.9451,128800.0
2005-11-29 14:20:00,19.26,19.26,19.22,19.25,114400.0,12.9451,12.9451,12.9182,12.9384,114400.0
2005-11-29 14:30:00,19.25,19.29,19.25,19.29,65200.0,12.9384,12.9652,12.9384,12.9652,65200.0
2005-11-29 14:40:00,19.29,19.33,19.28,19.31,64800.0,12.9652,12.9921,12.9585,12.9787,64800.0
2005-11-29 14:50:00,19.32,19.32,19.29,19.29,36800.0,12.9854,12.9854,12.9652,12.9652,36800.0
2005-11-29 15:00:00,19.3,19.3,19.25,19.26,75600.0,12.972,12.972,12.9384,12.9451,75600.0
2005-11-29 15:10:00,19.26,19.27,19.25,19.25,91200.0,12.9451,12.9518,12.9384,12.9384,91200.0
2005-11-29 15:20:00,19.25,19.28,19.25,19.28,124000.0,12.9384,12.9585,12.9384,12.9585,124000.0
2005-11-29 15:30:00,19.28,19.28,19.26,19.27,148000.0,12.9585,12.9585,12.9451,12.9518,148000.0
2005-11-29 15:40:00,19.27,19.28,19.23,19.24,121600.0,12.9518,12.9585,12.9249,12.9316,121600.0
2005-11-29 15:50:00,19.24,19.25,19.22,19.24,189600.0,12.9316,12.9384,12.9182,12.9316,189600.0
2005-11-30 09:30:00,19.24,19.25,19.19,19.21,191200.0,12.9316,12.9384,12.898,12.9115,191200.0
2005-11-30 09:40:00,19.22,19.22,19.1,19.15,236800.0,12.9182,12.9182,12.8375,12.8711,236800.0
2005-11-30 09:50:00,19.15,19.24,19.15,19.24,203200.0,12.8711,12.9316,12.8711,12.9316,203200.0
2005-11-30 10:00:00,19.24,19.27,19.18,19.19,128800.0,12.9316,12.9518,12.8913,12.898,128800.0
2005-11-30 10:10:00,19.2,19.23,19.16,19.16,84000.0,12.9047,12.9249,12.8779,12.8779,84000.0
2005-11-30 10:20:00,19.16,19.25,19.16,19.25,120000.0,12.8779,12.9384,12.8779,12.9384,120000.0
2005-11-30 10:30:00,19.25,19.31,19.23,19.29,86000.0,12.9384,12.9787,12.9249,12.9652,86000.0
2005-11-30 10:40:00,19.29,19.31,19.27,19.27,66000.0,12.9652,12.9787,12.9518,12.9518,66000.0
2005-11-30 10:50:00,19.27,19.29,19.26,19.27,44000.0,12.9518,12.9652,12.9451,12.9518,44000.0
2005-11-30 11:00:00,19.28,19.31,19.25,19.31,78000.0,12.9585,12.9787,12.9384,12.9787,78000.0
2005-11-30 11:10:00,19.31,19.33,19.27,19.29,61600.0,12.9787,12.9921,12.9518,12.9652,61600.0
2005-11-30 11:20:00,19.29,19.29,19.25,19.27,54800.0,12.9652,12.9652,12.9384,12.9518,54800.0
2005-11-30 11:30:00,19.27,19.28,19.21,19.25,54000.0,12.9518,12.9585,12.9115,12.9384,54000.0
2005-11-30 11:40:00,19.25,19.25,19.24,19.24,102000.0,12.9384,12.9384,12.9316,12.9316,102000.0
2005-11-30 11:50:00,19.24,19.25,19.24,19.25,103600.0,12.9316,12.9384,12.9316,12.9384,103600.0
2005-11-30 12:00:00,19.25,19.25,19.24,19.25,264800.0,12.9384,12.9384,12.9316,12.9384,264800.0
2005-11-30 12:10:00,19.25,19.28,19.22,19.25,77600.0,12.9384,12.9585,12.9182,12.9384,77600.0
2005-11-30 12:20:00,19.25,19.27,19.23,19.23,47200.0,12.9384,12.9518,12.9249,12.9249,47200.0
2005-11-30 12:30:00,19.23,19.23,19.2,19.21,122800.0,12.9249,12.9249,12.9047,12.9115,122800.0
2005-11-30 12:40:00,19.22,19.25,19.21,19.25,101200.0,12.9182,12.9384,12.9115,12.9384,101200.0
2005-11-30 12:50:00,19.24,19.25,19.22,19.23,72800.0,12.9316,12.9384,12.9182,12.9249,72800.0
2005-11-30 13:00:00,19.22,19.25,19.22,19.25,97200.0,12.9182,12.9384,12.9182,12.9384,97200.0
2005-11-30 13:10:00,19.25,19.26,19.23,19.23,40400.0,12.9384,12.9451,12.9249,12.9249,40400.0
2005-11-30 13:20:00,19.23,19.23,19.2,19.2,34400.0,12.9249,12.9249,12.9047,12.9047,34400.0
2005-11-30 13:30:00,19.2,19.22,19.19,19.22,55200.0,12.9047,12.9182,12.898,12.9182,55200.0
2005-11-30 13:40:00,19.22,19.23,19.21,19.23,34400.0,12.9182,12.9249,12.9115,12.9249,34400.0
2005-11-30 13:50:00,19.23,19.24,19.21,19.22,30400.0,12.9249,12.9316,12.9115,12.9182,30400.0
2005-11-30 14:00:00,19.22,19.26,19.22,19.22,82000.0,12.9182,12.9451,12.9182,12.9182,82000.0
2005-11-30 14:10:00,19.23,19.25,19.2,19.2,57200.0,12.9249,12.9384,12.9047,12.9047,57200.0
2005-11-30 14:20:00,19.19,19.21,19.17,19.17,88000.0,12.898,12.9115,12.8846,12.8846,88000.0
2005-11-30 14:30:00,19.17,19.2,19.16,19.19,129600.0,12.8846,12.9047,12.8779,12.898,129600.0
2005-11-30 14:40:00,19.19,19.2,19.17,19.18,64400.0,12.898,12.9047,12.8846,12.8913,64400.0
2005-11-30 14:50:00,19.19,19.23,19.17,19.23,96000.0,12.898,12.9249,12.8846,12.9249,96000.0
2005-11-30 15:00:00,19.23,19.24,19.18,19.2,102800.0,12.9249,12.9316,12.8913,12.9047,102800.0
2005-11-30 15:10:00,19.2,19.23,19.18,19.22,98400.0,12.9047,12.9249,12.8913,12.9182,98400.0
2005-11-30 15:20:00,19.21,19.23,19.18,19.19,82000.0,12.9115,12.9249,12.8913,12.898,82000.0
2005-11-30 15:30:00,19.19,19.2,19.17,19.17,162400.0,12.898,12.9047,12.8846,12.8846,162400.0
2005-11-30 15:40:00,19.17,19.17,19.14,19.16,84800.0,12.8846,12.8846,12.8644,12.8779,84800.0
2005-11-30 15:50:00,19.16,19.16,19.12,19.15,179600.0,12.8779,12.8779,12.851,12.8711,179600.0
2005-12-01 09:30:00,19.24,19.26,19.23,19.25,144800.0,12.9316,12.9451,12.9249,12.9384,144800.0
2005-12-01 09:40:00,19.25,19.33,19.23,19.27,164400.0,12.9384,12.9921,12.9249,12.9518,164400.0
2005-12-01 09:50:00,19.29,19.36,19.27,19.3,93200.0,12.9652,13.0123,12.9518,12.972,93200.0
2005-12-01 10:00:00,19.3,19.34,19.3,19.32,89600.0,12.972,12.9988,12.972,12.9854,89600.0
2005-12-01 10:10:00,19.32,19.33,19.3,19.32,62000.0,12.9854,12.9921,12.972,12.9854,62000.0
2005-12-01 10:20:00,19.32,19.33,19.31,19.31,57200.0,12.9854,12.9921,12.9787,12.9787,57200.0
2005-12-01 10:30:00,19.31,19.33,19.31,19.32,50400.0,12.9787,12.9921,12.9787,12.9854,50400.0
2005-12-01 10:40:00,19.32,19.33,19.3,19.31,60000.0,12.9854,12.9921,12.972,12.9787,60000.0
2005-12-01 10:50:00,19.31,19.37,19.31,19.37,39600.0,12.9787,13.019,12.9787,13.019,39600.0
2005-12-01 11:00:00,19.38,19.38,19.36,19.38,340000.0,13.0257,13.0257,13.0123,13.0257,340000.0
2005-12-01 11:10:00,19.38,19.38,19.35,19.38,71200.0,13.0257,13.0257,13.0056,13.0257,71200.0
2005-12-01 11:20:00,19.38,19.38,19.31,19.33,34000.0,13.0257,13.0257,12.9787,12.9921,34000.0
2005-12-01 11:30:00,19.33,19.34,19.3,19.3,43600.0,12.9921,12.9988,12.972,12.972,43600.0
2005-12-01 11:40:00,19.3,19.32,19.3,19.32,45600.0,12.972,12.9854,12.972,12.9854,45600.0
2005-12-01 11:50:00,19.32,19.33,19.32,19.32,64000.0,12.9854,12.9921,12.9854,12.9854,64000.0
2005-12-01 12:00:00,19.33,19.33,19.31,19.31,44800.0,12.9921,12.9921,12.9787,12.9787,44800.0
2005-12-01 12:10:00,19.31,19.31,19.27,19.28,53600.0,12.9787,12.9787,12.9518,12.9585,53600.0
2005-12-01 12:20:00,19.28,19.29,19.27,19.27,25600.0,12.9585,12.9652,12.9518,12.9518,25600.0
2005-12-01 12:30:00,19.27,19.28,19.27,19.28,28800.0,12.9518,12.9585,12.9518,12.9585,28800.0
2005-12-01 12:40:00,19.28,19.31,19.28,19.31,55600.0,12.9585,12.9787,12.9585,12.9787,55600.0
2005-12-01 12:50:00,19.31,19.33,19.3,19.3,98800.0,12.9787,12.9921,12.972,12.972,98800.0
2005-12-01 13:00:00,19.31,19.31,19.27,19.28,67600.0,12.9787,12.9787,12.9518,12.9585,67600.0
2005-12-01 13:10:00,19.28,19.3,19.28,19.3,101200.0,12.9585,12.972,12.9585,12.972,101200.0
2005-12-01 13:20:00,19.3,19.34,19.29,19.33,82000.0,12.972,12.9988,12.9652,12.9921,82000.0
2005-12-01 13:30:00,19.33,19.34,19.31,19.33,42000.0,12.9921,12.9988,12.9787,12.9921,42000.0
2005-12-01 13:40:00,19.33,19.34,19.32,19.33,28800.0,12.9921,12.9988,12.9854,12.9921,28800.0
2005-12-01 13:50:00,19.32,19.34,19.31,19.32,34000.0,12.9854,12.9988,12.9787,12.9854,34000.0
2005-12-01 14:00:00,19.32,19.34,19.31,19.34,26800.0,12.9854,12.9988,12.9787,12.9988,26800.0
2005-12-01 14:10:00,19.33,19.33,19.31,19.32,38000.0,12.9921,12.9921,12.9787,12.9854,38000.0
2005-12-01 14:20:00,19.32,19.34,19.31,19.33,55600.0,12.9854,12.9988,12.9787,12.9921,55600.0
2005-12-01 14:30:00,19.33,19.34,19.33,19.33,60800.0,12.9921,12.9988,12.9921,12.9921,60800.0
2005-12-01 14:40:00,19.33,19.35,19.33,19.34,69600.0,12.9921,13.0056,12.9921,12.9988,69600.0
2005-12-01 14:50:00,19.34,19.34,19.32,19.32,31200.0,12.9988,12.9988,12.9854,12.9854,31200.0
2005-12-01 15:00:00,19.32,19.33,19.32,19.32,64800.0,12.9854,12.9921,12.9854,12.9854,64800.0
2005-12-01 15:10:00,19.32,19.32,19.28,19.28,54400.0,12.9854,12.9854,12.9585,12.9585,54400.0
2005-12-01 15:20:00,19.28,19.31,19.28,19.3,82400.0,12.9585,12.9787,12.9585,12.972,82400.0
2005-12-01 15:30:00,19.3,19.32,19.29,19.29,83600.0,12.972,12.9854,12.9652,12.9652,83600.0
2005-12-01 15:40:00,19.29,19.31,19.29,19.31,130800.0,12.9652,12.9787,12.9652,12.9787,130800.0
2005-12-01 15:50:00,19.31,19.33,19.31,19.32,138800.0,12.9787,12.9921,12.9787,12.9854,138800.0
2005-12-02 09:30:00,19.26,19.26,19.15,19.2,177600.0,12.9451,12.9451,12.8711,12.9047,177600.0
2005-12-02 09:40:00,19.2,19.2,19.14,19.19,74000.0,12.9047,12.9047,12.8644,12.898,74000.0
2005-12-02 09:50:00,19.19,19.19,19.15,19.16,84400.0,12.898,12.898,12.8711,12.8779,84400.0
2005-12-02 10:00:00,19.18,19.3,19.18,19.28,97600.0,12.8913,12.972,12.8913,12.9585,97600.0
2005-12-02 10:10:00,19.29,19.31,19.27,19.28,46400.0,12.9652,12.9787,12.9518,12.9585,46400.0
2005-12-02 10:20:00,19.27,19.32,19.27,19.31,59600.0,12.9518,12.9854,12.9518,12.9787,59600.0
2005-12-02 10:30:00,19.31,19.34,19.31,19.34,49200.0,12.9787,12.9988,12.9787,12.9988,49200.0
2005-12-02 10:40:00,19.34,19.38,19.34,19.34,47600.0,12.9988,13.0257,12.9988,12.9988,47600.0
2005-12-02 10:50:00,19.34,19.34,19.31,19.32,43600.0,12.9988,12.9988,12.9787,12.9854,43600.0
2005-12-02 11:00:00,19.32,19.32,19.29,19.31,45600.0,12.9854,12.9854,12.9652,12.9787,45600.0
2005-12-02 11:10:00,19.31,19.35,19.29,19.35,47600.0,12.9787,13.0056,12.9652,13.0056,47600.0
2005-12-02 11:20:00,19.35,19.36,19.33,19.33,50000.0,13.0056,13.0123,12.9921,12.9921,50000.0
2005-12-02 11:30:00,19.34,19.34,19.3,19.31,25200.0,12.9988,12.9988,12.972,12.9787,25200.0
2005-12-02 11:40:00,19.31,19.34,19.31,19.33,26000.0,12.9787,12.9988,12.9787,12.9921,26000.0
2005-12-02 11:50:00,19.33,19.33,19.32,19.33,40800.0,12.9921,12.9921,12.9854,12.9921,40800.0
2005-12-02 12:00:00,19.33,19.34,19.32,19.32,33200.0,12.9921,12.9988,12.9854,12.9854,33200.0
2005-12-02 12:10:00,19.33,19.33,19.31,19.33,40400.0,12.9921,12.9921,12.9787,12.9921,40400.0
2005-12-02 12:20:00,19.32,19.34,19.31,19.33,40400.0,12.9854,12.9988,12.9787,12.9921,40400.0
2005-12-02 12:30:00,19.32,19.32,19.3,19.31,34400.0,12.9854,12.9854,12.972,12.9787,34400.0
2005-12-02 12:40:00,19.32,19.32,19.3,19.32,22400.0,12.9854,12.9854,12.972,12.9854,22400.0
2005-12-02 12:50:00,19.33,19.33,19.3,19.31,50800.0,12.9921,12.9921,12.972,12.9787,50800.0
2005-12-02 13:00:00,19.3,19.3,19.29,19.29,73600.0,12.972,12.972,12.9652,12.9652,73600.0
2005-12-02 13:10:00,19.29,19.29,19.29,19.29,37200.0,12.9652,12.9652,12.9652,12.9652,37200.0
2005-12-02 13:20:00,19.29,19.29,19.27,19.27,50400.0,12.9652,12.9652,12.9518,12.9518,50400.0
2005-12-02 13:30:00,19.27,19.28,19.26,19.26,17600.0,12.9518,12.9585,12.9451,12.9451,17600.0
2005-12-02 13:40:00,19.26,19.26,19.25,19.25,46800.0,12.9451,12.9451,12.9384,12.9384,46800.0
2005-12-02 13:50:00,19.25,19.27,19.25,19.27,31600.0,12.9384,12.9518,12.9384,12.9518,31600.0
2005-12-02 14:00:00,19.26,19.26,19.25,19.26,24400.0,12.9451,12.9451,12.9384,12.9451,24400.0
2005-12-02 14:10:00,19.26,19.26,19.24,19.26,15600.0,12.9451,12.9451,12.9316,12.9451,15600.0
2005-12-02 14:20:00,19.26,19.27,19.25,19.27,48400.0,12.9451,12.9518,12.9384,12.9518,48400.0
2005-12-02 14:30:00,19.27,19.27,19.25,19.25,30800.0,12.9518,12.9518,12.9384,12.9384,30800.0
2005-12-02 14:40:00,19.25,19.26,19.23,19.25,45600.0,12.9384,12.9451,12.9249,12.9384,45600.0
2005-12-02 14:50:00,19.25,19.25,19.23,19.25,58000.0,12.9384,12.9384,12.9249,12.9384,58000.0
2005-12-02 15:00:00,19.25,19.26,19.25,19.26,88800.0,12.9384,12.9451,12.9384,12.9451,88800.0
2005-12-02 15:10:00,19.26,19.28,19.25,19.27,66400.0,12.9451,12.9585,12.9384,12.9518,66400.0
2005-12-02 15:20:00,19.27,19.28,19.26,19.27,63200.0,12.9518,12.9585,12.9451,12.9518,63200.0
2005-12-02 15:30:00,19.27,19.27,19.26,19.27,98400.0,12.9518,12.9518,12.9451,12.9518,98400.0
2005-12-02 15:40:00,19.28,19.33,19.27,19.33,122400.0,12.9585,12.9921,12.9518,12.9921,122400.0
2005-12-02 15:50:00,19.33,19.33,19.29,19.31,129200.0,12.9921,12.9921,12.9652,12.9787,129200.0
2005-12-05 09:30:00,19.18,19.24,19.18,19.18,144000.0,12.8913,12.9316,12.8913,12.8913,144000.0
2005-12-05 09:40:00,19.18,19.18,19.1,19.11,112000.0,12.8913,12.8913,12.8375,12.8443,112000.0
2005-12-05 09:50:00,19.11,19.13,19.09,19.12,92400.0,12.8443,12.8577,12.8308,12.851,92400.0
2005-12-05 10:00:00,19.13,19.13,19.07,19.07,105200.0,12.8577,12.8577,12.8174,12.8174,105200.0
2005-12-05 10:10:00,19.06,19.07,19.0,19.0,137600.0,12.8107,12.8174,12.7703,12.7703,137600.0
2005-12-05 10:20:00,19.01,19.05,18.97,19.04,146400.0,12.777,12.8039,12.7502,12.7972,146400.0
2005-12-05 10:30:00,19.04,19.05,18.98,18.98,63200.0,12.7972,12.8039,12.7569,12.7569,63200.0
2005-12-05 10:40:00,18.98,18.98,18.94,18.98,152800.0,12.7569,12.7569,12.73,12.7569,152800.0
2005-12-05 10:50:00,18.98,18.98,18.92,18.92,110800.0,12.7569,12.7569,12.7166,12.7166,110800.0
2005-12-05 11:00:00,18.92,18.96,18.91,18.96,102800.0,12.7166,12.7434,12.7098,12.7434,102800.0
2005-12-05 11:10:00,18.96,18.96,18.95,18.95,34000.0,12.7434,12.7434,12.7367,12.7367,34000.0
2005-12-05 11:20:00,18.95,18.95,18.9,18.92,122400.0,12.7367,12.7367,12.7031,12.7166,122400.0
2005-12-05 11:30:00,18.92,18.94,18.92,18.94,110400.0,12.7166,12.73,12.7166,12.73,110400.0
2005-12-05 11:40:00,18.94,18.94,18.93,18.94,56000.0,12.73,12.73,12.7233,12.73,56000.0
2005-12-05 11:50:00,18.93,18.94,18.9,18.9,92400.0,12.7233,12.73,12.7031,12.7031,92400.0
2005-12-05 12:00:00,18.87,18.92,18.87,18.92,192400.0,12.6829,12.7166,12.6829,12.7166,192400.0
2005-12-05 12:10:00,18.92,18.94,18.92,18.93,75600.0,12.7166,12.73,12.7166,12.7233,75600.0
2005-12-05 12:20:00,18.93,18.93,18.88,18.91,140400.0,12.7233,12.7233,12.6897,12.7098,140400.0
2005-12-05 12:30:00,18.91,18.96,18.91,18.95,65200.0,12.7098,12.7434,12.7098,12.7367,65200.0
2005-12-05 12:40:00,18.96,19.0,18.96,18.96,114800.0,12.7434,12.7703,12.7434,12.7434,114800.0
2005-12-05 12:50:00,18.96,18.98,18.96,18.98,40800.0,12.7434,12.7569,12.7434,12.7569,40800.0
2005-12-05 13:00:00,18.97,18.97,18.96,18.97,38400.0,12.7502,12.7502,12.7434,12.7502,38400.0
2005-12-05 13:10:00,18.97,18.97,18.94,18.94,51200.0,12.7502,12.7502,12.73,12.73,51200.0
2005-12-05 13:20:00,18.94,18.95,18.93,18.95,54400.0,12.73,12.7367,12.7233,12.7367,54400.0
2005-12-05 13:30:00,18.94,18.94,18.92,18.93,48000.0,12.73,12.73,12.7166,12.7233,48000.0
2005-12-05 13:40:00,18.93,18.93,18.92,18.93,30000.0,12.7233,12.7233,12.7166,12.7233,30000.0
2005-12-05 13:50:00,18.93,18.94,18.92,18.93,38800.0,12.7233,12.73,12.7166,12.7233,38800.0
2005-12-05 14:00:00,18.93,18.94,18.92,18.92,69600.0,12.7233,12.73,12.7166,12.7166,69600.0
2005-12-05 14:10:00,18.92,18.93,18.9,18.93,62000.0,12.7166,12.7233,12.7031,12.7233,62000.0
2005-12-05 14:20:00,18.93,18.94,18.92,18.93,37600.0,12.7233,12.73,12.7166,12.7233,37600.0
2005-12-05 14:30:00,18.93,18.97,18.93,18.96,66000.0,12.7233,12.7502,12.7233,12.7434,66000.0
2005-12-05 14:40:00,18.96,18.97,18.95,18.97,74000.0,12.7434,12.7502,12.7367,12.7502,74000.0
2005-12-05 14:50:00,18.97,18.98,18.95,18.96,54800.0,12.7502,12.7569,12.7367,12.7434,54800.0
2005-12-05 15:00:00,18.96,18.98,18.95,18.95,87600.0,12.7434,12.7569,12.7367,12.7367,87600.0
2005-12-05 15:10:00,18.95,18.95,18.94,18.95,58400.0,12.7367,12.7367,12.73,12.7367,58400.0
2005-12-05 15:20:00,18.95,18.96,18.93,18.93,142000.0,12.7367,12.7434,12.7233,12.7233,142000.0
2005-12-05 15:30:00,18.94,18.96,18.93,18.96,145200.0,12.73,12.7434,12.7233,12.7434,145200.0
2005-12-05 15:40:00,18.96,18.98,18.95,18.98,128400.0,12.7434,12.7569,12.7367,12.7569,128400.0
2005-12-05 15:50:00,18.98,18.98,18.94,18.94,318800.0,12.7569,12.7569,12.73,12.73,318800.0
2005-12-06 09:30:00,18.99,19.12,18.99,19.06,190400.0,12.7636,12.851,12.7636,12.8107,190400.0
2005-12-06 09:40:00,19.06,19.09,18.99,19.03,160000.0,12.8107,12.8308,12.7636,12.7905,160000.0
2005-12-06 09:50:00,19.03,19.08,19.01,19.08,93600.0,12.7905,12.8241,12.777,12.8241,93600.0
2005-12-06 10:00:00,19.07,19.13,19.04,19.08,109200.0,12.8174,12.8577,12.7972,12.8241,109200.0
2005-12-06 10:10:00,19.07,19.11,19.07,19.09,62800.0,12.8174,12.8443,12.8174,12.8308,62800.0
2005-12-06 10:20:00,19.09,19.15,19.09,19.1,148400.0,12.8308,12.8711,12.8308,12.8375,148400.0
2005-12-06 10:30:00,19.1,19.11,19.05,19.05,81200.0,12.8375,12.8443,12.8039,12.8039,81200.0
2005-12-06 10:40:00,19.05,19.05,19.01,19.02,98800.0,12.8039,12.8039,12.777,12.7838,98800.0
2005-12-06 10:50:00,19.03,19.07,19.03,19.07,70400.0,12.7905,12.8174,12.7905,12.8174,70400.0
2005-12-06 11:00:00,19.07,19.08,19.06,19.07,79600.0,12.8174,12.8241,12.8107,12.8174,79600.0
2005-12-06 11:10:00,19.07,19.08,19.05,19.05,99200.0,12.8174,12.8241,12.8039,12.8039,99200.0
2005-12-06 11:20:00,19.05,19.05,19.03,19.04,55200.0,12.8039,12.8039,12.7905,12.7972,55200.0
2005-12-06 11:30:00,19.04,19.07,19.04,19.07,62400.0,12.7972,12.8174,12.7972,12.8174,62400.0
2005-12-06 11:40:00,19.07,19.07,19.04,19.05,40800.0,12.8174,12.8174,12.7972,12.8039,40800.0
2005-12-06 11:50:00,19.05,19.07,19.03,19.05,54000.0,12.8039,12.8174,12.7905,12.8039,54000.0
2005-12-06 12:00:00,19.04,19.07,19.04,19.07,30400.0,12.7972,12.8174,12.7972,12.8174,30400.0
2005-12-06 12:10:00,19.07,19.11,19.07,19.11,96000.0,12.8174,12.8443,12.8174,12.8443,96000.0
2005-12-06 12:20:00,19.11,19.11,19.09,19.1,72400.0,12.8443,12.8443,12.8308,12.8375,72400.0
2005-12-06 12:30:00,19.1,19.1,19.08,19.09,71200.0,12.8375,12.8375,12.8241,12.8308,71200.0
2005-12-06 12:40:00,19.08,19.11,19.08,19.1,126800.0,12.8241,12.8443,12.8241,12.8375,126800.0
2005-12-06 12:50:00,19.11,19.12,19.1,19.1,48000.0,12.8443,12.851,12.8375,12.8375,48000.0
2005-12-06 13:00:00,19.09,19.1,19.08,19.1,52800.0,12.8308,12.8375,12.8241,12.8375,52800.0
2005-12-06 13:10:00,19.09,19.1,19.09,19.09,42400.0,12.8308,12.8375,12.8308,12.8308,42400.0
2005-12-06 13:20:00,19.1,19.1,19.09,19.1,39600.0,12.8375,12.8375,12.8308,12.8375,39600.0
2005-12-06 13:30:00,19.1,19.12,19.09,19.11,137200.0,12.8375,12.851,12.8308,12.8443,137200.0
2005-12-06 13:40:00,19.11,19.11,19.1,19.11,39600.0,12.8443,12.8443,12.8375,12.8443,39600.0
2005-12-06 13:50:00,19.11,19.11,19.11,19.11,38800.0,12.8443,12.8443,12.8443,12.8443,38800.0
2005-12-06 14:00:00,19.11,19.13,19.11,19.11,81600.0,12.8443,12.8577,12.8443,12.8443,81600.0
2005-12-06 14:10:00,19.11,19.15,19.11,19.13,92000.0,12.8443,12.8711,12.8443,12.8577,92000.0
2005-12-06 14:20:00,19.13,19.13,19.11,19.11,51600.0,12.8577,12.8577,12.8443,12.8443,51600.0
2005-12-06 14:30:00,19.11,19.12,19.11,19.12,53600.0,12.8443,12.851,12.8443,12.851,53600.0
2005-12-06 14:40:00,19.12,19.14,19.11,19.12,42400.0,12.851,12.8644,12.8443,12.851,42400.0
2005-12-06 14:50:00,19.11,19.13,19.09,19.11,60000.0,12.8443,12.8577,12.8308,12.8443,60000.0
2005-12-06 15:00:00,19.11,19.11,19.04,19.07,81200.0,12.8443,12.8443,12.7972,12.8174,81200.0
2005-12-06 15:10:00,19.06,19.06,19.0,19.03,98000.0,12.8107,12.8107,12.7703,12.7905,98000.0
2005-12-06 15:20:00,19.03,19.03,18.98,18.99,44400.0,12.7905,12.7905,12.7569,12.7636,44400.0
2005-12-06 15:30:00,18.98,19.0,18.94,18.94,94000.0,12.7569,12.7703,12.73,12.73,94000.0
2005-12-06 15:40:00,18.93,18.96,18.93,18.95,80800.0,12.7233,12.7434,12.7233,12.7367,80800.0
2005-12-06 15:50:00,18.95,18.96,18.91,18.92,130000.0,12.7367,12.7434,12.7098,12.7166,130000.0
2005-12-07 09:30:00,18.89,18.97,18.88,18.91,125600.0,12.6964,12.7502,12.6897,12.7098,125600.0
2005-12-07 09:40:00,18.91,18.91,18.85,18.85,163600.0,12.7098,12.7098,12.6695,12.6695,163600.0
2005-12-07 09:50:00,18.85,18.99,18.85,18.97,92000.0,12.6695,12.7636,12.6695,12.7502,92000.0
2005-12-07 10:00:00,18.97,19.0,18.96,19.0,86400.0,12.7502,12.7703,12.7434,12.7703,86400.0
2005-12-07 10:10:00,19.01,19.01,18.89,18.89,70400.0,12.777,12.777,12.6964,12.6964,70400.0
2005-12-07 10:20:00,18.89,18.93,18.89,18.9,63200.0,12.6964,12.7233,12.6964,12.7031,63200.0
2005-12-07 10:30:00,18.91,18.98,18.91,18.97,85200.0,12.7098,12.7569,12.7098,12.7502,85200.0
2005-12-07 10:40:00,18.98,18.98,18.92,18.96,48400.0,12.7569,12.7569,12.7166,12.7434,48400.0
2005-12-07 10:50:00,18.96,18.96,18.89,18.89,74400.0,12.7434,12.7434,12.6964,12.6964,74400.0
2005-12-07 11:00:00,18.89,18.91,18.86,18.9,86800.0,12.6964,12.7098,12.6762,12.7031,86800.0
2005-12-07 11:10:00,18.9,18.9,18.86,18.86,57200.0,12.7031,12.7031,12.6762,12.6762,57200.0
2005-12-07 11:20:00,18.86,18.91,18.86,18.91,50800.0,12.6762,12.7098,12.6762,12.7098,50800.0
2005-12-07 11:30:00,18.91,18.96,18.9,18.93,62800.0,12.7098,12.7434,12.7031,12.7233,62800.0
2005-12-07 11:40:00,18.94,18.97,18.93,18.93,44400.0,12.73,12.7502,12.7233,12.7233,44400.0
2005-12-07 11:50:00,18.93,18.94,18.93,18.93,30000.0,12.7233,12.73,12.7233,12.7233,30000.0
2005-12-07 12:00:00,18.93,18.98,18.93,18.98,91600.0,12.7233,12.7569,12.7233,12.7569,91600.0
2005-12-07 12:10:00,18.98,18.98,18.94,18.96,86400.0,12.7569,12.7569,12.73,12.7434,86400.0
2005-12-07 12:20:00,18.95,18.98,18.95,18.97,70800.0,12.7367,12.7569,12.7367,12.7502,70800.0
2005-12-07 12:30:00,18.97,18.97,18.96,18.97,40800.0,12.7502,12.7502,12.7434,12.7502,40800.0
2005-12-07 12:40:00,18.98,18.98,18.93,18.93,99600.0,12.7569,12.7569,12.7233,12.7233,99600.0
2005-12-07 12:50:00,18.92,18.94,18.88,18.91,118800.0,12.7166,12.73,12.6897,12.7098,118800.0
2005-12-07 13:00:00,18.91,18.92,18.88,18.89,30400.0,12.7098,12.7166,12.6897,12.6964,30400.0
2005-12-07 13:10:00,18.89,18.9,18.88,18.88,24400.0,12.6964,12.7031,12.6897,12.6897,24400.0
2005-12-07 13:20:00,18.88,18.89,18.83,18.83,53200.0,12.6897,12.6964,12.6561,12.6561,53200.0
2005-12-07 13:30:00,18.82,18.83,18.81,18.82,41600.0,12.6493,12.6561,12.6426,12.6493,41600.0
2005-12-07 13:40:00,18.82,18.82,18.8,18.81,136400.0,12.6493,12.6493,12.6359,12.6426,136400.0
2005-12-07 13:50:00,18.81,18.83,18.79,18.81,163200.0,12.6426,12.6561,12.6292,12.6426,163200.0
2005-12-07 14:00:00,18.81,18.82,18.79,18.8,104800.0,12.6426,12.6493,12.6292,12.6359,104800.0
2005-12-07 14:10:00,18.8,18.83,18.79,18.79,39600.0,12.6359,12.6561,12.6292,12.6292,39600.0
2005-12-07 14:20:00,18.79,18.81,18.79,18.8,45200.0,12.6292,12.6426,12.6292,12.6359,45200.0
2005-12-07 14:30:00,18.79,18.83,18.78,18.79,116800.0,12.6292,12.6561,12.6225,12.6292,116800.0
2005-12-07 14:40:00,18.78,18.79,18.74,18.76,194400.0,12.6225,12.6292,12.5956,12.609,194400.0
2005-12-07 14:50:00,18.76,18.77,18.73,18.74,187600.0,12.609,12.6157,12.5889,12.5956,187600.0
2005-12-07 15:00:00,18.75,18.8,18.73,18.8,221200.0,12.6023,12.6359,12.5889,12.6359,221200.0
2005-12-07 15:10:00,18.8,18.8,18.75,18.77,116000.0,12.6359,12.6359,12.6023,12.6157,116000.0
2005-12-07 15:20:00,18.76,18.77,18.75,18.77,85200.0,12.609,12.6157,12.6023,12.6157,85200.0
2005-12-07 15:30:00,18.77,18.79,18.76,18.77,136400.0,12.6157,12.6292,12.609,12.6157,136400.0
2005-12-07 15:40:00,18.77,18.8,18.77,18.8,123200.0,12.6157,12.6359,12.6157,12.6359,123200.0
2005-12-07 15:50:00,18.8,18.83,18.79,18.79,233600.0,12.6359,12.6561,12.6292,12.6292,233600.0
2005-12-08 09:30:00,18.85,18.87,18.78,18.78,118800.0,12.6695,12.6829,12.6225,12.6225,118800.0
2005-12-08 09:40:00,18.78,18.83,18.74,18.82,194400.0,12.6225,12.6561,12.5956,12.6493,194400.0
2005-12-08 09:50:00,18.82,18.82,18.76,18.78,114800.0,12.6493,12.6493,12.609,12.6225,114800.0
2005-12-08 10:00:00,18.78,18.8,18.78,18.79,54800.0,12.6225,12.6359,12.6225,12.6292,54800.0
2005-12-08 10:10:00,18.79,18.79,18.75,18.75,56000.0,12.6292,12.6292,12.6023,12.6023,56000.0
2005-12-08 10:20:00,18.75,18.76,18.75,18.75,52000.0,12.6023,12.609,12.6023,12.6023,52000.0
2005-12-08 10:30:00,18.76,18.78,18.75,18.78,48400.0,12.609,12.6225,12.6023,12.6225,48400.0
2005-12-08 10:40:00,18.77,18.86,18.76,18.86,108400.0,12.6157,12.6762,12.609,12.6762,108400.0
2005-12-08 10:50:00,18.86,18.87,18.82,18.85,56400.0,12.6762,12.6829,12.6493,12.6695,56400.0
2005-12-08 11:00:00,18.86,18.88,18.84,18.88,86800.0,12.6762,12.6897,12.6628,12.6897,86800.0
2005-12-08 11:10:00,18.88,18.89,18.87,18.89,92800.0,12.6897,12.6964,12.6829,12.6964,92800.0
2005-12-08 11:20:00,18.89,18.93,18.89,18.91,82000.0,12.6964,12.7233,12.6964,12.7098,82000.0
2005-12-08 11:30:00,18.91,18.93,18.9,18.91,76800.0,12.7098,12.7233,12.7031,12.7098,76800.0
2005-12-08 11:40:00,18.91,18.92,18.86,18.87,60400.0,12.7098,12.7166,12.6762,12.6829,60400.0
2005-12-08 11:50:00,18.88,18.94,18.88,18.94,60000.0,12.6897,12.73,12.6897,12.73,60000.0
2005-12-08 12:00:00,18.94,18.95,18.92,18.93,40800.0,12.73,12.7367,12.7166,12.7233,40800.0
2005-12-08 12:10:00,18.93,18.95,18.93,18.94,34800.0,12.7233,12.7367,12.7233,12.73,34800.0
2005-12-08 12:20:00,18.93,18.94,18.93,18.93,24000.0,12.7233,12.73,12.7233,12.7233,24000.0
2005-12-08 12:30:00,18.93,18.93,18.91,18.91,44400.0,12.7233,12.7233,12.7098,12.7098,44400.0
2005-12-08 12:40:00,18.9,18.92,18.89,18.9,40800.0,12.7031,12.7166,12.6964,12.7031,40800.0
2005-12-08 12:50:00,18.91,18.95,18.91,18.95,30000.0,12.7098,12.7367,12.7098,12.7367,30000.0
2005-12-08 13:00:00,18.95,18.95,18.86,18.88,44800.0,12.7367,12.7367,12.6762,12.6897,44800.0
2005-12-08 13:10:00,18.86,18.89,18.84,18.85,51200.0,12.6762,12.6964,12.6628,12.6695,51200.0
2005-12-08 13:20:00,18.85,18.86,18.82,18.82,26800.0,12.6695,12.6762,12.6493,12.6493,26800.0
2005-12-08 13:30:00,18.82,18.86,18.82,18.82,68800.0,12.6493,12.6762,12.6493,12.6493,68800.0
2005-12-08 13:40:00,18.83,18.84,18.8,18.81,40000.0,12.6561,12.6628,12.6359,12.6426,40000.0
2005-12-08 13:50:00,18.81,18.84,18.81,18.83,31600.0,12.6426,12.6628,12.6426,12.6561,31600.0
2005-12-08 14:00:00,18.82,18.82,18.8,18.8,28000.0,12.6493,12.6493,12.6359,12.6359,28000.0
2005-12-08 14:10:00,18.81,18.81,18.78,18.78,52400.0,12.6426,12.6426,12.6225,12.6225,52400.0
2005-12-08 14:20:00,18.78,18.8,18.76,18.79,34000.0,12.6225,12.6359,12.609,12.6292,34000.0
2005-12-08 14:30:00,18.78,18.78,18.72,18.73,209200.0,12.6225,12.6225,12.5821,12.5889,209200.0
2005-12-08 14:40:00,18.73,18.73,18.68,18.69,156400.0,12.5889,12.5889,12.5552,12.562,156400.0
2005-12-08 14:50:00,18.69,18.74,18.69,18.74,127600.0,12.562,12.5956,12.562,12.5956,127600.0
2005-12-08 15:00:00,18.74,18.79,18.74,18.78,104000.0,12.5956,12.6292,12.5956,12.6225,104000.0
2005-12-08 15:10:00,18.77,18.78,18.75,18.76,87200.0,12.6157,12.6225,12.6023,12.609,87200.0
2005-12-08 15:20:00,18.76,18.8,18.75,18.76,77200.0,12.609,12.6359,12.6023,12.609,77200.0
2005-12-08 15:30:00,18.77,18.81,18.75,18.8,74400.0,12.6157,12.6426,12.6023,12.6359,74400.0
2005-12-08 15:40:00,18.8,18.81,18.78,18.79,95600.0,12.6359,12.6426,12.6225,12.6292,95600.0
2005-12-08 15:50:00,18.79,18.81,18.79,18.8,74000.0,12.6292,12.6426,12.6292,12.6359,74000.0
2005-12-09 09:30:00,18.88,18.93,18.86,18.9,141600.0,12.6897,12.7233,12.6762,12.7031,141600.0
2005-12-09 09:40:00,18.9,18.92,18.88,18.9,234000.0,12.7031,12.7166,12.6897,12.7031,234000.0
2005-12-09 09:50:00,18.91,18.91,18.88,18.91,147600.0,12.7098,12.7098,12.6897,12.7098,147600.0
2005-12-09 10:00:00,18.91,18.94,18.84,18.85,128000.0,12.7098,12.73,12.6628,12.6695,128000.0
2005-12-09 10:10:00,18.85,18.89,18.85,18.88,50800.0,12.6695,12.6964,12.6695,12.6897,50800.0
2005-12-09 10:20:00,18.88,18.9,18.86,18.86,76400.0,12.6897,12.7031,12.6762,12.6762,76400.0
2005-12-09 10:30:00,18.86,18.87,18.85,18.87,49200.0,12.6762,12.6829,12.6695,12.6829,49200.0
2005-12-09 10:40:00,18.87,18.89,18.85,18.88,31600.0,12.6829,12.6964,12.6695,12.6897,31600.0
2005-12-09 10:50:00,18.88,18.88,18.81,18.83,145200.0,12.6897,12.6897,12.6426,12.6561,145200.0
2005-12-09 11:00:00,18.83,18.88,18.83,18.88,58000.0,12.6561,12.6897,12.6561,12.6897,58000.0
2005-12-09 11:10:00,18.89,18.92,18.87,18.88,107200.0,12.6964,12.7166,12.6829,12.6897,107200.0
2005-12-09 11:20:00,18.87,18.88,18.86,18.86,109200.0,12.6829,12.6897,12.6762,12.6762,109200.0
2005-12-09 11:30:00,18.86,18.88,18.85,18.87,180800.0,12.6762,12.6897,12.6695,12.6829,180800.0
2005-12-09 11:40:00,18.87,18.91,18.86,18.9,59200.0,12.6829,12.7098,12.6762,12.7031,59200.0
2005-12-09 11:50:00,18.9,18.9,18.85,18.86,136000.0,12.7031,12.7031,12.6695,12.6762,136000.0
2005-12-09 12:00:00,18.86,18.9,18.85,18.9,63200.0,12.6762,12.7031,12.6695,12.7031,63200.0
2005-12-09 12:10:00,18.9,18.93,18.9,18.92,123200.0,12.7031,12.7233,12.7031,12.7166,123200.0
2005-12-09 12:20:00,18.92,18.92,18.88,18.91,72400.0,12.7166,12.7166,12.6897,12.7098,72400.0
2005-12-09 12:30:00,18.9,18.91,18.89,18.9,73600.0,12.7031,12.7098,12.6964,12.7031,73600.0
2005-12-09 12:40:00,18.9,18.9,18.88,18.88,39200.0,12.7031,12.7031,12.6897,12.6897,39200.0
2005-12-09 12:50:00,18.88,18.9,18.86,18.89,216400.0,12.6897,12.7031,12.6762,12.6964,216400.0
2005-12-09 13:00:00,18.9,18.91,18.89,18.91,124000.0,12.7031,12.7098,12.6964,12.7098,124000.0
2005-12-09 13:10:00,18.92,18.94,18.91,18.93,48400.0,12.7166,12.73,12.7098,12.7233,48400.0
2005-12-09 13:20:00,18.93,18.94,18.93,18.94,62800.0,12.7233,12.73,12.7233,12.73,62800.0
2005-12-09 13:30:00,18.94,18.97,18.93,18.96,178400.0,12.73,12.7502,12.7233,12.7434,178400.0
2005-12-09 13:40:00,18.95,18.97,18.95,18.96,128400.0,12.7367,12.7502,12.7367,12.7434,128400.0
2005-12-09 13:50:00,18.96,18.97,18.96,18.96,132400.0,12.7434,12.7502,12.7434,12.7434,132400.0
2005-12-09 14:00:00,18.97,18.99,18.97,18.98,74000.0,12.7502,12.7636,12.7502,12.7569,74000.0
2005-12-09 14:10:00,18.98,18.99,18.97,18.99,93600.0,12.7569,12.7636,12.7502,12.7636,93600.0
2005-12-09 14:20:00,18.99,18.99,18.99,18.99,127200.0,12.7636,12.7636,12.7636,12.7636,127200.0
2005-12-09 14:30:00,18.99,19.0,18.99,19.0,148800.0,12.7636,12.7703,12.7636,12.7703,148800.0
2005-12-09 14:40:00,19.0,19.04,19.0,19.04,97200.0,12.7703,12.7972,12.7703,12.7972,97200.0
2005-12-09 14:50:00,19.04,19.05,19.02,19.02,110000.0,12.7972,12.8039,12.7838,12.7838,110000.0
2005-12-09 15:00:00,19.02,19.03,19.0,19.01,97600.0,12.7838,12.7905,12.7703,12.777,97600.0
2005-12-09 15:10:00,19.0,19.04,19.0,19.03,65200.0,12.7703,12.7972,12.7703,12.7905,65200.0
2005-12-09 15:20:00,19.03,19.05,19.02,19.05,107200.0,12.7905,12.8039,12.7838,12.8039,107200.0
2005-12-09 15:30:00,19.04,19.04,19.0,19.0,97200.0,12.7972,12.7972,12.7703,12.7703,97200.0
2005-12-09 15:40:00,19.0,19.01,18.98,18.99,161600.0,12.7703,12.777,12.7569,12.7636,161600.0
2005-12-09 15:50:00,19.0,19.0,18.95,18.96,170400.0,12.7703,12.7703,12.7367,12.7434,170400.0
2005-12-12 09:30:00,19.0,19.06,18.99,19.0,122000.0,12.8211,12.8615,12.8143,12.8211,122000.0
2005-12-12 09:40:00,19.0,19.02,18.93,18.97,77200.0,12.8211,12.8346,12.7738,12.8008,77200.0
2005-12-12 09:50:00,18.99,19.0,18.96,18.98,45200.0,12.8143,12.8211,12.7941,12.8076,45200.0
2005-12-12 10:00:00,18.96,18.98,18.94,18.94,47600.0,12.7941,12.8076,12.7806,12.7806,47600.0
2005-12-12 10:10:00,18.95,18.95,18.89,18.89,100000.0,12.7873,12.7873,12.7468,12.7468,100000.0
2005-12-12 10:20:00,18.9,18.9,18.87,18.88,104800.0,12.7536,12.7536,12.7333,12.7401,104800.0
2005-12-12 10:30:00,18.88,18.9,18.88,18.89,71200.0,12.7401,12.7536,12.7401,12.7468,71200.0
2005-12-12 10:40:00,18.9,18.9,18.8,18.82,94400.0,12.7536,12.7536,12.6861,12.6996,94400.0
2005-12-12 10:50:00,18.82,18.85,18.82,18.84,46800.0,12.6996,12.7198,12.6996,12.7131,46800.0
2005-12-12 11:00:00,18.84,18.85,18.8,18.8,34400.0,12.7131,12.7198,12.6861,12.6861,34400.0
2005-12-12 11:10:00,18.8,18.82,18.77,18.77,55200.0,12.6861,12.6996,12.6659,12.6659,55200.0
2005-12-12 11:20:00,18.76,18.77,18.74,18.74,100800.0,12.6591,12.6659,12.6456,12.6456,100800.0
2005-12-12 11:30:00,18.74,18.79,18.73,18.79,39200.0,12.6456,12.6794,12.6389,12.6794,39200.0
2005-12-12 11:40:00,18.78,18.8,18.78,18.79,20400.0,12.6726,12.6861,12.6726,12.6794,20400.0
2005-12-12 11:50:00,18.79,18.79,18.74,18.74,134800.0,12.6794,12.6794,12.6456,12.6456,134800.0
2005-12-12 12:00:00,18.74,18.74,18.71,18.72,109200.0,12.6456,12.6456,12.6254,12.6321,109200.0
2005-12-12 12:10:00,18.72,18.72,18.7,18.72,99600.0,12.6321,12.6321,12.6186,12.6321,99600.0
2005-12-12 12:20:00,18.71,18.72,18.7,18.71,65600.0,12.6254,12.6321,12.6186,12.6254,65600.0
2005-12-12 12:30:00,18.71,18.72,18.68,18.71,39600.0,12.6254,12.6321,12.6051,12.6254,39600.0
2005-12-12 12:40:00,18.71,18.73,18.7,18.72,67600.0,12.6254,12.6389,12.6186,12.6321,67600.0
2005-12-12 12:50:00,18.72,18.75,18.72,18.74,46800.0,12.6321,12.6524,12.6321,12.6456,46800.0
2005-12-12 13:00:00,18.74,18.74,18.7,18.73,84400.0,12.6456,12.6456,12.6186,12.6389,84400.0
2005-12-12 13:10:00,18.74,18.75,18.73,18.73,26800.0,12.6456,12.6524,12.6389,12.6389,26800.0
2005-12-12 13:20:00,18.73,18.74,18.69,18.73,82800.0,12.6389,12.6456,12.6119,12.6389,82800.0
2005-12-12 13:30:00,18.72,18.74,18.72,18.73,86800.0,12.6321,12.6456,12.6321,12.6389,86800.0
2005-12-12 13:40:00,18.73,18.75,18.73,18.74,62800.0,12.6389,12.6524,12.6389,12.6456,62800.0
2005-12-12 13:50:00,18.74,18.76,18.73,18.76,55600.0,12.6456,12.6591,12.6389,12.6591,55600.0
2005-12-12 14:00:00,18.76,18.77,18.75,18.76,36800.0,12.6591,12.6659,12.6524,12.6591,36800.0
2005-12-12 14:10:00,18.75,18.77,18.73,18.73,36000.0,12.6524,12.6659,12.6389,12.6389,36000.0
2005-12-12 14:20:00,18.73,18.76,18.73,18.76,68800.0,12.6389,12.6591,12.6389,12.6591,68800.0
2005-12-12 14:30:00,18.77,18.79,18.75,18.79,94400.0,12.6659,12.6794,12.6524,12.6794,94400.0
2005-12-12 14:40:00,18.79,18.84,18.78,18.83,68400.0,12.6794,12.7131,12.6726,12.7063,68400.0
2005-12-12 14:50:00,18.83,18.84,18.82,18.83,59200.0,12.7063,12.7131,12.6996,12.7063,59200.0
2005-12-12 15:00:00,18.83,18.84,18.82,18.83,54400.0,12.7063,12.7131,12.6996,12.7063,54400.0
2005-12-12 15:10:00,18.83,18.91,18.82,18.9,105200.0,12.7063,12.7603,12.6996,12.7536,105200.0
2005-12-12 15:20:00,18.9,18.94,18.9,18.91,90400.0,12.7536,12.7806,12.7536,12.7603,90400.0
2005-12-12 15:30:00,18.91,18.92,18.88,18.9,84400.0,12.7603,12.7671,12.7401,12.7536,84400.0
2005-12-12 15:40:00,18.9,18.9,18.88,18.88,82400.0,12.7536,12.7536,12.7401,12.7401,82400.0
2005-12-12 15:50:00,18.88,18.9,18.87,18.89,149600.0,12.7401,12.7536,12.7333,12.7468,149600.0
2005-12-13 09:30:00,18.86,18.97,18.8,18.83,86800.0,12.7266,12.8008,12.6861,12.7063,86800.0
2005-12-13 09:40:00,18.83,18.86,18.81,18.82,51200.0,12.7063,12.7266,12.6929,12.6996,51200.0
2005-12-13 09:50:00,18.83,18.88,18.83,18.85,50800.0,12.7063,12.7401,12.7063,12.7198,50800.0
2005-12-13 10:00:00,18.83,18.87,18.83,18.86,42800.0,12.7063,12.7333,12.7063,12.7266,42800.0
2005-12-13 10:10:00,18.86,18.86,18.84,18.85,22000.0,12.7266,12.7266,12.7131,12.7198,22000.0
2005-12-13 10:20:00,18.84,18.89,18.84,18.88,41600.0,12.7131,12.7468,12.7131,12.7401,41600.0
2005-12-13 10:30:00,18.89,18.9,18.87,18.9,53200.0,12.7468,12.7536,12.7333,12.7536,53200.0
2005-12-13 10:40:00,18.9,18.9,18.87,18.87,26400.0,12.7536,12.7536,12.7333,12.7333,26400.0
2005-12-13 10:50:00,18.87,18.89,18.84,18.86,48800.0,12.7333,12.7468,12.7131,12.7266,48800.0
2005-12-13 11:00:00,18.86,18.88,18.83,18.85,65600.0,12.7266,12.7401,12.7063,12.7198,65600.0
2005-12-13 11:10:00,18.85,18.86,18.84,18.84,60000.0,12.7198,12.7266,12.7131,12.7131,60000.0
2005-12-13 11:20:00,18.83,18.86,18.83,18.86,38400.0,12.7063,12.7266,12.7063,12.7266,38400.0
2005-12-13 11:30:00,18.87,18.89,18.87,18.88,25200.0,12.7333,12.7468,12.7333,12.7401,25200.0
2005-12-13 11:40:00,18.88,18.9,18.87,18.89,29600.0,12.7401,12.7536,12.7333,12.7468,29600.0
2005-12-13 11:50:00,18.9,18.9,18.88,18.89,84000.0,12.7536,12.7536,12.7401,12.7468,84000.0
2005-12-13 12:00:00,18.89,18.91,18.88,18.88,47200.0,12.7468,12.7603,12.7401,12.7401,47200.0
2005-12-13 12:10:00,18.88,18.88,18.86,18.88,38400.0,12.7401,12.7401,12.7266,12.7401,38400.0
2005-12-13 12:20:00,18.88,18.89,18.86,18.86,42400.0,12.7401,12.7468,12.7266,12.7266,42400.0
2005-12-13 12:30:00,18.87,18.88,18.86,18.88,40800.0,12.7333,12.7401,12.7266,12.7401,40800.0
2005-12-13 12:40:00,18.88,18.88,18.86,18.86,20400.0,12.7401,12.7401,12.7266,12.7266,20400.0
2005-12-13 12:50:00,18.86,18.87,18.86,18.86,12400.0,12.7266,12.7333,12.7266,12.7266,12400.0
2005-12-13 13:00:00,18.86,18.87,18.86,18.87,14400.0,12.7266,12.7333,12.7266,12.7333,14400.0
2005-12-13 13:10:00,18.87,18.88,18.87,18.88,20800.0,12.7333,12.7401,12.7333,12.7401,20800.0
2005-12-13 13:20:00,18.87,18.9,18.87,18.9,57600.0,12.7333,12.7536,12.7333,12.7536,57600.0
2005-12-13 13:30:00,18.91,18.91,18.87,18.88,24800.0,12.7603,12.7603,12.7333,12.7401,24800.0
2005-12-13 13:40:00,18.88,18.88,18.83,18.83,23200.0,12.7401,12.7401,12.7063,12.7063,23200.0
2005-12-13 13:50:00,18.83,18.83,18.81,18.81,50000.0,12.7063,12.7063,12.6929,12.6929,50000.0
2005-12-13 14:00:00,18.81,18.82,18.8,18.81,66400.0,12.6929,12.6996,12.6861,12.6929,66400.0
2005-12-13 14:10:00,18.81,18.92,18.81,18.91,188000.0,12.6929,12.7671,12.6929,12.7603,188000.0
2005-12-13 14:20:00,18.91,18.96,18.9,18.91,126800.0,12.7603,12.7941,12.7536,12.7603,126800.0
2005-12-13 14:30:00,18.91,18.98,18.91,18.98,122000.0,12.7603,12.8076,12.7603,12.8076,122000.0
2005-12-13 14:40:00,18.98,19.0,18.98,19.0,103600.0,12.8076,12.8211,12.8076,12.8211,103600.0
2005-12-13 14:50:00,19.0,19.09,19.0,19.08,234400.0,12.8211,12.8818,12.8211,12.875,234400.0
2005-12-13 15:00:00,19.08,19.08,19.03,19.04,109200.0,12.875,12.875,12.8413,12.8481,109200.0
2005-12-13 15:10:00,19.04,19.04,19.01,19.02,137600.0,12.8481,12.8481,12.8278,12.8346,137600.0
2005-12-13 15:20:00,19.02,19.04,18.98,18.98,166400.0,12.8346,12.8481,12.8076,12.8076,166400.0
2005-12-13 15:30:00,18.98,19.0,18.95,18.97,278800.0,12.8076,12.8211,12.7873,12.8008,278800.0
2005-12-13 15:40:00,18.97,19.0,18.95,18.95,122000.0,12.8008,12.8211,12.7873,12.7873,122000.0
2005-12-13 15:50:00,18.95,18.97,18.93,18.97,188400.0,12.7873,12.8008,12.7738,12.8008,188400.0
2005-12-14 09:30:00,18.99,19.14,18.99,19.14,87600.0,12.8143,12.9155,12.8143,12.9155,87600.0
2005-12-14 09:40:00,19.15,19.17,19.04,19.1,52400.0,12.9223,12.9358,12.8481,12.8885,52400.0
2005-12-14 09:50:00,19.09,19.09,19.04,19.08,53600.0,12.8818,12.8818,12.8481,12.875,53600.0
2005-12-14 10:00:00,19.07,19.08,19.03,19.05,91200.0,12.8683,12.875,12.8413,12.8548,91200.0
2005-12-14 10:10:00,19.05,19.06,19.02,19.03,64800.0,12.8548,12.8615,12.8346,12.8413,64800.0
2005-12-14 10:20:00,19.02,19.07,19.02,19.06,40000.0,12.8346,12.8683,12.8346,12.8615,40000.0
2005-12-14 10:30:00,19.05,19.1,19.03,19.05,106400.0,12.8548,12.8885,12.8413,12.8548,106400.0
2005-12-14 10:40:00,19.06,19.07,19.05,19.06,40000.0,12.8615,12.8683,12.8548,12.8615,40000.0
2005-12-14 10:50:00,19.06,19.07,19.03,19.03,44400.0,12.8615,12.8683,12.8413,12.8413,44400.0
2005-12-14 11:00:00,19.03,19.05,19.02,19.05,46800.0,12.8413,12.8548,12.8346,12.8548,46800.0
2005-12-14 11:10:00,19.05,19.06,19.03,19.06,37600.0,12.8548,12.8615,12.8413,12.8615,37600.0
2005-12-14 11:20:00,19.06,19.07,19.04,19.05,61600.0,12.8615,12.8683,12.8481,12.8548,61600.0
2005-12-14 11:30:00,19.05,19.05,19.02,19.03,49200.0,12.8548,12.8548,12.8346,12.8413,49200.0
2005-12-14 11:40:00,19.03,19.06,19.03,19.05,51600.0,12.8413,12.8615,12.8413,12.8548,51600.0
2005-12-14 11:50:00,19.05,19.06,19.02,19.02,28400.0,12.8548,12.8615,12.8346,12.8346,28400.0
2005-12-14 12:00:00,19.02,19.02,19.01,19.01,20000.0,12.8346,12.8346,12.8278,12.8278,20000.0
2005-12-14 12:10:00,19.01,19.01,18.98,18.99,44000.0,12.8278,12.8278,12.8076,12.8143,44000.0
2005-12-14 12:20:00,18.99,19.0,18.96,18.96,43600.0,12.8143,12.8211,12.7941,12.7941,43600.0
2005-12-14 12:30:00,18.97,18.98,18.97,18.97,20800.0,12.8008,12.8076,12.8008,12.8008,20800.0
2005-12-14 12:40:00,18.97,18.97,18.97,18.97,44400.0,12.8008,12.8008,12.8008,12.8008,44400.0
2005-12-14 12:50:00,18.97,18.97,18.93,18.93,161200.0,12.8008,12.8008,12.7738,12.7738,161200.0
2005-12-14 13:00:00,18.94,18.96,18.94,18.96,94400.0,12.7806,12.7941,12.7806,12.7941,94400.0
2005-12-14 13:10:00,18.97,18.98,18.96,18.97,64400.0,12.8008,12.8076,12.7941,12.8008,64400.0
2005-12-14 13:20:00,18.97,18.99,18.97,18.99,79600.0,12.8008,12.8143,12.8008,12.8143,79600.0
2005-12-14 13:30:00,18.99,19.0,18.98,19.0,40400.0,12.8143,12.8211,12.8076,12.8211,40400.0
2005-12-14 13:40:00,19.0,19.02,19.0,19.02,64800.0,12.8211,12.8346,12.8211,12.8346,64800.0
2005-12-14 13:50:00,19.02,19.04,19.02,19.03,68000.0,12.8346,12.8481,12.8346,12.8413,68000.0
2005-12-14 14:00:00,19.03,19.06,19.02,19.06,66800.0,12.8413,12.8615,12.8346,12.8615,66800.0
2005-12-14 14:10:00,19.05,19.06,19.03,19.05,87200.0,12.8548,12.8615,12.8413,12.8548,87200.0
2005-12-14 14:20:00,19.05,19.07,19.05,19.06,66800.0,12.8548,12.8683,12.8548,12.8615,66800.0
2005-12-14 14:30:00,19.06,19.07,19.05,19.07,38800.0,12.8615,12.8683,12.8548,12.8683,38800.0
2005-12-14 14:40:00,19.06,19.06,19.04,19.04,41200.0,12.8615,12.8615,12.8481,12.8481,41200.0
2005-12-14 14:50:00,19.05,19.05,19.04,19.05,72800.0,12.8548,12.8548,12.8481,12.8548,72800.0
2005-12-14 15:00:00,19.05,19.09,19.05,19.09,134000.0,12.8548,12.8818,12.8548,12.8818,134000.0
2005-12-14 15:10:00,19.09,19.14,19.09,19.13,218400.0,12.8818,12.9155,12.8818,12.9088,218400.0
2005-12-14 15:20:00,19.13,19.14,19.09,19.09,82400.0,12.9088,12.9155,12.8818,12.8818,82400.0
2005-12-14 15:30:00,19.09,19.11,19.08,19.11,115600.0,12.8818,12.8953,12.875,12.8953,115600.0
2005-12-14 15:40:00,19.1,19.13,19.08,19.12,268400.0,12.8885,12.9088,12.875,12.902,268400.0
2005-12-14 15:50:00,19.12,19.14,19.1,19.13,283200.0,12.902,12.9155,12.8885,12.9088,283200.0
2005-12-15 09:30:00,19.25,19.28,19.25,19.27,227200.0,12.9898,13.01,12.9898,13.0033,227200.0
2005-12-15 09:40:00,19.27,19.37,19.26,19.31,176400.0,13.0033,13.0707,12.9965,13.0302,176400.0
2005-12-15 09:50:00,19.31,19.36,19.3,19.34,107600.0,13.0302,13.064,13.0235,13.0505,107600.0
2005-12-15 10:00:00,19.35,19.35,19.25,19.25,295600.0,13.0572,13.0572,12.9898,12.9898,295600.0
2005-12-15 10:10:00,19.25,19.25,19.2,19.2,218800.0,12.9898,12.9898,12.956,12.956,218800.0
2005-12-15 10:20:00,19.2,19.2,19.18,19.18,100000.0,12.956,12.956,12.9425,12.9425,100000.0
2005-12-15 10:30:00,19.18,19.19,19.09,19.09,144800.0,12.9425,12.9493,12.8818,12.8818,144800.0
2005-12-15 10:40:00,19.09,19.12,19.08,19.1,57600.0,12.8818,12.902,12.875,12.8885,57600.0
2005-12-15 10:50:00,19.08,19.12,19.08,19.11,63200.0,12.875,12.902,12.875,12.8953,63200.0
2005-12-15 11:00:00,19.11,19.13,19.11,19.13,182000.0,12.8953,12.9088,12.8953,12.9088,182000.0
2005-12-15 11:10:00,19.12,19.24,19.12,19.24,144400.0,12.902,12.983,12.902,12.983,144400.0
2005-12-15 11:20:00,19.23,19.24,19.19,19.23,244400.0,12.9763,12.983,12.9493,12.9763,244400.0
2005-12-15 11:30:00,19.23,19.29,19.23,19.28,188800.0,12.9763,13.0168,12.9763,13.01,188800.0
2005-12-15 11:40:00,19.29,19.35,19.28,19.34,114400.0,13.0168,13.0572,13.01,13.0505,114400.0
2005-12-15 11:50:00,19.34,19.36,19.34,19.36,137200.0,13.0505,13.064,13.0505,13.064,137200.0
2005-12-15 12:00:00,19.36,19.39,19.36,19.39,105600.0,13.064,13.0842,13.064,13.0842,105600.0
2005-12-15 12:10:00,19.38,19.38,19.29,19.29,128000.0,13.0775,13.0775,13.0168,13.0168,128000.0
2005-12-15 12:20:00,19.3,19.34,19.3,19.33,104400.0,13.0235,13.0505,13.0235,13.0437,104400.0
2005-12-15 12:30:00,19.34,19.34,19.31,19.31,41200.0,13.0505,13.0505,13.0302,13.0302,41200.0
2005-12-15 12:40:00,19.31,19.33,19.3,19.32,56800.0,13.0302,13.0437,13.0235,13.037,56800.0
2005-12-15 12:50:00,19.32,19.33,19.31,19.33,94400.0,13.037,13.0437,13.0302,13.0437,94400.0
2005-12-15 13:00:00,19.33,19.34,19.28,19.31,69600.0,13.0437,13.0505,13.01,13.0302,69600.0
2005-12-15 13:10:00,19.31,19.33,19.31,19.31,151200.0,13.0302,13.0437,13.0302,13.0302,151200.0
2005-12-15 13:20:00,19.31,19.31,19.29,19.31,73600.0,13.0302,13.0302,13.0168,13.0302,73600.0
2005-12-15 13:30:00,19.3,19.33,19.29,19.32,86000.0,13.0235,13.0437,13.0168,13.037,86000.0
2005-12-15 13:40:00,19.32,19.33,19.3,19.32,56400.0,13.037,13.0437,13.0235,13.037,56400.0
2005-12-15 13:50:00,19.32,19.37,19.32,19.36,115200.0,13.037,13.0707,13.037,13.064,115200.0
2005-12-15 14:00:00,19.36,19.37,19.33,19.33,64800.0,13.064,13.0707,13.0437,13.0437,64800.0
2005-12-15 14:10:00,19.33,19.35,19.32,19.32,61600.0,13.0437,13.0572,13.037,13.037,61600.0
2005-12-15 14:20:00,19.32,19.33,19.3,19.33,78800.0,13.037,13.0437,13.0235,13.0437,78800.0
2005-12-15 14:30:00,19.33,19.33,19.31,19.32,111200.0,13.0437,13.0437,13.0302,13.037,111200.0
2005-12-15 14:40:00,19.32,19.32,19.28,19.28,111200.0,13.037,13.037,13.01,13.01,111200.0
2005-12-15 14:50:00,19.28,19.28,19.25,19.25,167200.0,13.01,13.01,12.9898,12.9898,167200.0
2005-12-15 15:00:00,19.26,19.28,19.25,19.28,202000.0,12.9965,13.01,12.9898,13.01,202000.0
2005-12-15 15:10:00,19.27,19.32,19.27,19.28,306800.0,13.0033,13.037,13.0033,13.01,306800.0
2005-12-15 15:20:00,19.28,19.32,19.28,19.31,149200.0,13.01,13.037,13.01,13.0302,149200.0
2005-12-15 15:30:00,19.31,19.34,19.29,19.34,156400.0,13.0302,13.0505,13.0168,13.0505,156400.0
2005-12-15 15:40:00,19.34,19.35,19.33,19.34,204000.0,13.0505,13.0572,13.0437,13.0505,204000.0
2005-12-15 15:50:00,19.34,19.41,19.34,19.41,558400.0,13.0505,13.0977,13.0505,13.0977,558400.0
2005-12-16 09:30:00,19.56,19.56,19.5,19.52,1294000.0,13.1989,13.1989,13.1585,13.172,1294000.0
2005-12-16 09:40:00,19.52,19.61,19.51,19.54,148800.0,13.172,13.2327,13.1652,13.1854,148800.0
2005-12-16 09:50:00,19.53,19.55,19.51,19.54,107600.0,13.1787,13.1922,13.1652,13.1854,107600.0
2005-12-16 10:00:00,19.54,19.55,19.52,19.52,84000.0,13.1854,13.1922,13.172,13.172,84000.0
2005-12-16 10:10:00,19.52,19.57,19.52,19.55,119600.0,13.172,13.2057,13.172,13.1922,119600.0
2005-12-16 10:20:00,19.55,19.61,19.55,19.6,157200.0,13.1922,13.2327,13.1922,13.2259,157200.0
2005-12-16 10:30:00,19.6,19.6,19.57,19.59,119200.0,13.2259,13.2259,13.2057,13.2192,119200.0
2005-12-16 10:40:00,19.6,19.6,19.59,19.59,41200.0,13.2259,13.2259,13.2192,13.2192,41200.0
2005-12-16 10:50:00,19.59,19.61,19.59,19.6,93200.0,13.2192,13.2327,13.2192,13.2259,93200.0
2005-12-16 11:00:00,19.6,19.65,19.6,19.62,127200.0,13.2259,13.2597,13.2259,13.2394,127200.0
2005-12-16 11:10:00,19.62,19.64,19.61,19.63,102800.0,13.2394,13.2529,13.2327,13.2462,102800.0
2005-12-16 11:20:00,19.63,19.63,19.59,19.59,194400.0,13.2462,13.2462,13.2192,13.2192,194400.0
2005-12-16 11:30:00,19.59,19.61,19.59,19.59,189600.0,13.2192,13.2327,13.2192,13.2192,189600.0
2005-12-16 11:40:00,19.59,19.6,19.59,19.59,129600.0,13.2192,13.2259,13.2192,13.2192,129600.0
2005-12-16 11:50:00,19.6,19.6,19.59,19.59,55200.0,13.2259,13.2259,13.2192,13.2192,55200.0
2005-12-16 12:00:00,19.59,19.59,19.55,19.57,52000.0,13.2192,13.2192,13.1922,13.2057,52000.0
2005-12-16 12:10:00,19.57,19.58,19.55,19.55,42400.0,13.2057,13.2124,13.1922,13.1922,42400.0
2005-12-16 12:20:00,19.55,19.55,19.54,19.54,28000.0,13.1922,13.1922,13.1854,13.1854,28000.0
2005-12-16 12:30:00,19.54,19.54,19.53,19.54,32800.0,13.1854,13.1854,13.1787,13.1854,32800.0
2005-12-16 12:40:00,19.54,19.54,19.53,19.53,31600.0,13.1854,13.1854,13.1787,13.1787,31600.0
2005-12-16 12:50:00,19.53,19.55,19.53,19.54,50400.0,13.1787,13.1922,13.1787,13.1854,50400.0
2005-12-16 13:00:00,19.54,19.55,19.53,19.54,39200.0,13.1854,13.1922,13.1787,13.1854,39200.0
2005-12-16 13:10:00,19.54,19.54,19.54,19.54,107200.0,13.1854,13.1854,13.1854,13.1854,107200.0
2005-12-16 13:20:00,19.54,19.55,19.54,19.54,100000.0,13.1854,13.1922,13.1854,13.1854,100000.0
2005-12-16 13:30:00,19.54,19.58,19.54,19.58,154000.0,13.1854,13.2124,13.1854,13.2124,154000.0
2005-12-16 13:40:00,19.57,19.57,19.54,19.54,60000.0,13.2057,13.2057,13.1854,13.1854,60000.0
2005-12-16 13:50:00,19.54,19.55,19.52,19.52,114000.0,13.1854,13.1922,13.172,13.172,114000.0
2005-12-16 14:00:00,19.52,19.53,19.51,19.53,119200.0,13.172,13.1787,13.1652,13.1787,119200.0
2005-12-16 14:10:00,19.53,19.53,19.5,19.5,23200.0,13.1787,13.1787,13.1585,13.1585,23200.0
2005-12-16 14:20:00,19.5,19.5,19.48,19.48,44800.0,13.1585,13.1585,13.145,13.145,44800.0
2005-12-16 14:30:00,19.48,19.51,19.48,19.5,106400.0,13.145,13.1652,13.145,13.1585,106400.0
2005-12-16 14:40:00,19.5,19.51,19.5,19.5,71200.0,13.1585,13.1652,13.1585,13.1585,71200.0
2005-12-16 14:50:00,19.5,19.5,19.48,19.49,84800.0,13.1585,13.1585,13.145,13.1517,84800.0
2005-12-16 15:00:00,19.49,19.5,19.48,19.49,170400.0,13.1517,13.1585,13.145,13.1517,170400.0
2005-12-16 15:10:00,19.49,19.5,19.49,19.49,110800.0,13.1517,13.1585,13.1517,13.1517,110800.0
2005-12-16 15:20:00,19.49,19.5,19.48,19.5,168800.0,13.1517,13.1585,13.145,13.1585,168800.0
2005-12-16 15:30:00,19.5,19.51,19.5,19.5,113200.0,13.1585,13.1652,13.1585,13.1585,113200.0
2005-12-16 15:40:00,19.5,19.5,19.49,19.5,130000.0,13.1585,13.1585,13.1517,13.1585,130000.0
2005-12-16 15:50:00,19.5,19.5,19.48,19.48,134800.0,13.1585,13.1585,13.145,13.145,134800.0
2005-12-19 09:30:00,19.35,19.35,19.29,19.32,278400.0,13.0572,13.0572,13.0168,13.037,278400.0
2005-12-19 09:40:00,19.32,19.34,19.27,19.27,247600.0,13.037,13.0505,13.0033,13.0033,247600.0
2005-12-19 09:50:00,19.28,19.3,19.27,19.28,168800.0,13.01,13.0235,13.0033,13.01,168800.0
2005-12-19 10:00:00,19.29,19.31,19.27,19.29,302400.0,13.0168,13.0302,13.0033,13.0168,302400.0
2005-12-19 10:10:00,19.29,19.33,19.28,19.3,67200.0,13.0168,13.0437,13.01,13.0235,67200.0
2005-12-19 10:20:00,19.31,19.32,19.29,19.3,145600.0,13.0302,13.037,13.0168,13.0235,145600.0
2005-12-19 10:30:00,19.3,19.35,19.3,19.34,82800.0,13.0235,13.0572,13.0235,13.0505,82800.0
2005-12-19 10:40:00,19.34,19.35,19.32,19.34,46400.0,13.0505,13.0572,13.037,13.0505,46400.0
2005-12-19 10:50:00,19.32,19.33,19.29,19.32,244400.0,13.037,13.0437,13.0168,13.037,244400.0
2005-12-19 11:00:00,19.32,19.33,19.31,19.32,124000.0,13.037,13.0437,13.0302,13.037,124000.0
2005-12-19 11:10:00,19.32,19.32,19.29,19.3,112800.0,13.037,13.037,13.0168,13.0235,112800.0
2005-12-19 11:20:00,19.3,19.32,19.3,19.31,130000.0,13.0235,13.037,13.0235,13.0302,130000.0
2005-12-19 11:30:00,19.31,19.32,19.31,19.31,149600.0,13.0302,13.037,13.0302,13.0302,149600.0
2005-12-19 11:40:00,19.31,19.33,19.31,19.31,35200.0,13.0302,13.0437,13.0302,13.0302,35200.0
2005-12-19 11:50:00,19.32,19.32,19.29,19.3,56400.0,13.037,13.037,13.0168,13.0235,56400.0
2005-12-19 12:00:00,19.3,19.32,19.3,19.32,41600.0,13.0235,13.037,13.0235,13.037,41600.0
2005-12-19 12:10:00,19.32,19.33,19.31,19.32,36400.0,13.037,13.0437,13.0302,13.037,36400.0
2005-12-19 12:20:00,19.31,19.36,19.29,19.35,120800.0,13.0302,13.064,13.0168,13.0572,120800.0
2005-12-19 12:30:00,19.35,19.35,19.33,19.34,55200.0,13.0572,13.0572,13.0437,13.0505,55200.0
2005-12-19 12:40:00,19.34,19.34,19.32,19.34,66400.0,13.0505,13.0505,13.037,13.0505,66400.0
2005-12-19 12:50:00,19.34,19.35,19.33,19.34,33200.0,13.0505,13.0572,13.0437,13.0505,33200.0
2005-12-19 13:00:00,19.35,19.35,19.29,19.29,40000.0,13.0572,13.0572,13.0168,13.0168,40000.0
2005-12-19 13:10:00,19.28,19.3,19.27,19.28,72800.0,13.01,13.0235,13.0033,13.01,72800.0
2005-12-19 13:20:00,19.28,19.3,19.28,19.28,48400.0,13.01,13.0235,13.01,13.01,48400.0
2005-12-19 13:30:00,19.28,19.3,19.27,19.29,82000.0,13.01,13.0235,13.0033,13.0168,82000.0
2005-12-19 13:40:00,19.28,19.3,19.28,19.28,71600.0,13.01,13.0235,13.01,13.01,71600.0
2005-12-19 13:50:00,19.27,19.29,19.27,19.29,86400.0,13.0033,13.0168,13.0033,13.0168,86400.0
2005-12-19 14:00:00,19.28,19.3,19.28,19.29,81600.0,13.01,13.0235,13.01,13.0168,81600.0
2005-12-19 14:10:00,19.29,19.31,19.28,19.29,192000.0,13.0168,13.0302,13.01,13.0168,192000.0
2005-12-19 14:20:00,19.29,19.3,19.28,19.29,88000.0,13.0168,13.0235,13.01,13.0168,88000.0
2005-12-19 14:30:00,19.28,19.29,19.26,19.28,107200.0,13.01,13.0168,12.9965,13.01,107200.0
2005-12-19 14:40:00,19.28,19.28,19.27,19.28,114400.0,13.01,13.01,13.0033,13.01,114400.0
2005-12-19 14:50:00,19.28,19.29,19.27,19.28,80800.0,13.01,13.0168,13.0033,13.01,80800.0
2005-12-19 15:00:00,19.28,19.28,19.25,19.27,113200.0,13.01,13.01,12.9898,13.0033,113200.0
2005-12-19 15:10:00,19.27,19.28,19.25,19.26,170400.0,13.0033,13.01,12.9898,12.9965,170400.0
2005-12-19 15:20:00,19.25,19.26,19.24,19.24,114000.0,12.9898,12.9965,12.983,12.983,114000.0
2005-12-19 15:30:00,19.24,19.25,19.22,19.25,145600.0,12.983,12.9898,12.9695,12.9898,145600.0
2005-12-19 15:40:00,19.25,19.27,19.24,19.27,140400.0,12.9898,13.0033,12.983,13.0033,140400.0
2005-12-19 15:50:00,19.27,19.28,19.25,19.25,171600.0,13.0033,13.01,12.9898,12.9898,171600.0
2005-12-20 09:30:00,19.25,19.32,19.23,19.28,146400.0,12.9898,13.037,12.9763,13.01,146400.0
2005-12-20 09:40:00,19.27,19.27,19.09,19.11,188800.0,13.0033,13.0033,12.8818,12.8953,188800.0
2005-12-20 09:50:00,19.11,19.18,19.1,19.12,118000.0,12.8953,12.9425,12.8885,12.902,118000.0
2005-12-20 10:00:00,19.12,19.12,19.09,19.1,89200.0,12.902,12.902,12.8818,12.8885,89200.0
2005-12-20 10:10:00,19.1,19.11,19.08,19.08,82000.0,12.8885,12.8953,12.875,12.875,82000.0
2005-12-20 10:20:00,19.08,19.09,19.05,19.05,103200.0,12.875,12.8818,12.8548,12.8548,103200.0
2005-12-20 10:30:00,19.05,19.09,19.05,19.08,127600.0,12.8548,12.8818,12.8548,12.875,127600.0
2005-12-20 10:40:00,19.08,19.08,19.04,19.05,81600.0,12.875,12.875,12.8481,12.8548,81600.0
2005-12-20 10:50:00,19.05,19.09,19.05,19.06,141600.0,12.8548,12.8818,12.8548,12.8615,141600.0
2005-12-20 11:00:00,19.06,19.12,19.06,19.11,75600.0,12.8615,12.902,12.8615,12.8953,75600.0
2005-12-20 11:10:00,19.12,19.13,19.09,19.09,68000.0,12.902,12.9088,12.8818,12.8818,68000.0
2005-12-20 11:20:00,19.09,19.11,19.09,19.09,65200.0,12.8818,12.8953,12.8818,12.8818,65200.0
2005-12-20 11:30:00,19.09,19.13,19.09,19.11,77600.0,12.8818,12.9088,12.8818,12.8953,77600.0
2005-12-20 11:40:00,19.11,19.11,19.09,19.09,33200.0,12.8953,12.8953,12.8818,12.8818,33200.0
2005-12-20 11:50:00,19.09,19.11,19.08,19.1,51200.0,12.8818,12.8953,12.875,12.8885,51200.0
2005-12-20 12:00:00,19.11,19.11,19.1,19.1,53600.0,12.8953,12.8953,12.8885,12.8885,53600.0
2005-12-20 12:10:00,19.1,19.14,19.1,19.14,50400.0,12.8885,12.9155,12.8885,12.9155,50400.0
2005-12-20 12:20:00,19.14,19.17,19.12,19.13,68000.0,12.9155,12.9358,12.902,12.9088,68000.0
2005-12-20 12:30:00,19.13,19.14,19.12,19.13,60400.0,12.9088,12.9155,12.902,12.9088,60400.0
2005-12-20 12:40:00,19.11,19.13,19.11,19.13,24400.0,12.8953,12.9088,12.8953,12.9088,24400.0
2005-12-20 12:50:00,19.12,19.22,19.12,19.21,83600.0,12.902,12.9695,12.902,12.9628,83600.0
2005-12-20 13:00:00,19.21,19.23,19.2,19.22,96400.0,12.9628,12.9763,12.956,12.9695,96400.0
2005-12-20 13:10:00,19.21,19.23,19.2,19.22,112400.0,12.9628,12.9763,12.956,12.9695,112400.0
2005-12-20 13:20:00,19.22,19.25,19.22,19.25,56400.0,12.9695,12.9898,12.9695,12.9898,56400.0
2005-12-20 13:30:00,19.26,19.26,19.25,19.25,45600.0,12.9965,12.9965,12.9898,12.9898,45600.0
2005-12-20 13:40:00,19.25,19.25,19.24,19.25,70800.0,12.9898,12.9898,12.983,12.9898,70800.0
2005-12-20 13:50:00,19.25,19.26,19.23,19.24,37200.0,12.9898,12.9965,12.9763,12.983,37200.0
2005-12-20 14:00:00,19.25,19.25,19.21,19.23,39600.0,12.9898,12.9898,12.9628,12.9763,39600.0
2005-12-20 14:10:00,19.23,19.23,19.21,19.23,39200.0,12.9763,12.9763,12.9628,12.9763,39200.0
2005-12-20 14:20:00,19.23,19.24,19.21,19.23,68000.0,12.9763,12.983,12.9628,12.9763,68000.0
2005-12-20 14:30:00,19.23,19.25,19.23,19.25,128400.0,12.9763,12.9898,12.9763,12.9898,128400.0
2005-12-20 14:40:00,19.25,19.28,19.25,19.25,135200.0,12.9898,13.01,12.9898,12.9898,135200.0
2005-12-20 14:50:00,19.25,19.25,19.21,19.22,26000.0,12.9898,12.9898,12.9628,12.9695,26000.0
2005-12-20 15:00:00,19.22,19.24,19.2,19.21,454400.0,12.9695,12.983,12.956,12.9628,454400.0
2005-12-20 15:10:00,19.21,19.21,19.2,19.2,1419200.0,12.9628,12.9628,12.956,12.956,1419200.0
2005-12-20 15:20:00,19.2,19.23,19.2,19.2,70800.0,12.956,12.9763,12.956,12.956,70800.0
2005-12-20 15:30:00,19.2,19.21,19.17,19.18,65600.0,12.956,12.9628,12.9358,12.9425,65600.0
2005-12-20 15:40:00,19.17,19.18,19.16,19.16,40400.0,12.9358,12.9425,12.929,12.929,40400.0
2005-12-20 15:50:00,19.16,19.21,19.16,19.2,120400.0,12.929,12.9628,12.929,12.956,120400.0
2005-12-21 09:30:00,19.26,19.35,19.26,19.28,182000.0,12.9965,13.0572,12.9965,13.01,182000.0
2005-12-21 09:40:00,19.27,19.36,19.26,19.27,241600.0,13.0033,13.064,12.9965,13.0033,241600.0
2005-12-21 09:50:00,19.27,19.42,19.27,19.36,134000.0,13.0033,13.1045,13.0033,13.064,134000.0
2005-12-21 10:00:00,19.36,19.47,19.35,19.44,125600.0,13.064,13.1382,13.0572,13.118,125600.0
2005-12-21 10:10:00,19.44,19.46,19.4,19.43,206400.0,13.118,13.1315,13.091,13.1112,206400.0
2005-12-21 10:20:00,19.43,19.49,19.41,19.47,118400.0,13.1112,13.1517,13.0977,13.1382,118400.0
2005-12-21 10:30:00,19.47,19.49,19.46,19.49,146800.0,13.1382,13.1517,13.1315,13.1517,146800.0
2005-12-21 10:40:00,19.49,19.58,19.48,19.56,130000.0,13.1517,13.2124,13.145,13.1989,130000.0
2005-12-21 10:50:00,19.55,19.58,19.53,19.58,70400.0,13.1922,13.2124,13.1787,13.2124,70400.0
2005-12-21 11:00:00,19.58,19.63,19.58,19.61,113600.0,13.2124,13.2462,13.2124,13.2327,113600.0
2005-12-21 11:10:00,19.61,19.61,19.59,19.59,41200.0,13.2327,13.2327,13.2192,13.2192,41200.0
2005-12-21 11:20:00,19.59,19.6,19.57,19.6,29200.0,13.2192,13.2259,13.2057,13.2259,29200.0
2005-12-21 11:30:00,19.6,19.62,19.6,19.62,40800.0,13.2259,13.2394,13.2259,13.2394,40800.0
2005-12-21 11:40:00,19.62,19.63,19.61,19.61,38000.0,13.2394,13.2462,13.2327,13.2327,38000.0
2005-12-21 11:50:00,19.61,19.66,19.61,19.62,31200.0,13.2327,13.2664,13.2327,13.2394,31200.0
2005-12-21 12:00:00,19.62,19.67,19.61,19.63,160800.0,13.2394,13.2732,13.2327,13.2462,160800.0
2005-12-21 12:10:00,19.63,19.64,19.61,19.61,27200.0,13.2462,13.2529,13.2327,13.2327,27200.0
2005-12-21 12:20:00,19.62,19.64,19.61,19.63,22000.0,13.2394,13.2529,13.2327,13.2462,22000.0
2005-12-21 12:30:00,19.63,19.65,19.62,19.63,46000.0,13.2462,13.2597,13.2394,13.2462,46000.0
2005-12-21 12:40:00,19.63,19.64,19.53,19.54,68800.0,13.2462,13.2529,13.1787,13.1854,68800.0
2005-12-21 12:50:00,19.54,19.55,19.52,19.52,96800.0,13.1854,13.1922,13.172,13.172,96800.0
2005-12-21 13:00:00,19.52,19.56,19.51,19.53,66400.0,13.172,13.1989,13.1652,13.1787,66400.0
2005-12-21 13:10:00,19.53,19.53,19.5,19.51,42800.0,13.1787,13.1787,13.1585,13.1652,42800.0
2005-12-21 13:20:00,19.5,19.55,19.49,19.54,68800.0,13.1585,13.1922,13.1517,13.1854,68800.0
2005-12-21 13:30:00,19.54,19.57,19.49,19.56,133200.0,13.1854,13.2057,13.1517,13.1989,133200.0
2005-12-21 13:40:00,19.56,19.58,19.55,19.58,46800.0,13.1989,13.2124,13.1922,13.2124,46800.0
2005-12-21 13:50:00,19.59,19.61,19.57,19.58,58800.0,13.2192,13.2327,13.2057,13.2124,58800.0
2005-12-21 14:00:00,19.58,19.59,19.58,19.59,163200.0,13.2124,13.2192,13.2124,13.2192,163200.0
2005-12-21 14:10:00,19.59,19.62,19.59,19.62,53200.0,13.2192,13.2394,13.2192,13.2394,53200.0
2005-12-21 14:20:00,19.62,19.63,19.59,19.59,42400.0,13.2394,13.2462,13.2192,13.2192,42400.0
2005-12-21 14:30:00,19.57,19.61,19.57,19.59,117600.0,13.2057,13.2327,13.2057,13.2192,117600.0
2005-12-21 14:40:00,19.6,19.6,19.56,19.58,162400.0,13.2259,13.2259,13.1989,13.2124,162400.0
2005-12-21 14:50:00,19.58,19.61,19.57,19.58,220800.0,13.2124,13.2327,13.2057,13.2124,220800.0
2005-12-21 15:00:00,19.58,19.58,19.54,19.56,161200.0,13.2124,13.2124,13.1854,13.1989,161200.0
2005-12-21 15:10:00,19.56,19.6,19.56,19.58,62800.0,13.1989,13.2259,13.1989,13.2124,62800.0
2005-12-21 15:20:00,19.58,19.63,19.58,19.61,92000.0,13.2124,13.2462,13.2124,13.2327,92000.0
2005-12-21 15:30:00,19.61,19.63,19.6,19.61,152800.0,13.2327,13.2462,13.2259,13.2327,152800.0
2005-12-21 15:40:00,19.62,19.64,19.59,19.63,175200.0,13.2394,13.2529,13.2192,13.2462,175200.0
2005-12-21 15:50:00,19.63,19.67,19.63,19.66,206400.0,13.2462,13.2732,13.2462,13.2664,206400.0
2005-12-22 09:30:00,19.73,19.75,19.71,19.74,150000.0,13.3137,13.3272,13.3002,13.3204,150000.0
2005-12-22 09:40:00,19.73,19.75,19.72,19.75,82000.0,13.3137,13.3272,13.3069,13.3272,82000.0
2005-12-22 09:50:00,19.75,19.75,19.71,19.74,116000.0,13.3272,13.3272,13.3002,13.3204,116000.0
2005-12-22 10:00:00,19.74,19.8,19.74,19.76,167600.0,13.3204,13.3609,13.3204,13.3339,167600.0
2005-12-22 10:10:00,19.76,19.77,19.73,19.73,144400.0,13.3339,13.3407,13.3137,13.3137,144400.0
2005-12-22 10:20:00,19.74,19.75,19.7,19.72,197600.0,13.3204,13.3272,13.2934,13.3069,197600.0
2005-12-22 10:30:00,19.72,19.74,19.69,19.72,108000.0,13.3069,13.3204,13.2867,13.3069,108000.0
2005-12-22 10:40:00,19.72,19.72,19.7,19.72,147200.0,13.3069,13.3069,13.2934,13.3069,147200.0
2005-12-22 10:50:00,19.72,19.79,19.71,19.77,110400.0,13.3069,13.3541,13.3002,13.3407,110400.0
2005-12-22 11:00:00,19.77,19.79,19.75,19.79,154800.0,13.3407,13.3541,13.3272,13.3541,154800.0
2005-12-22 11:10:00,19.79,19.79,19.77,19.78,65600.0,13.3541,13.3541,13.3407,13.3474,65600.0
2005-12-22 11:20:00,19.77,19.79,19.77,19.78,65200.0,13.3407,13.3541,13.3407,13.3474,65200.0
2005-12-22 11:30:00,19.78,19.78,19.74,19.78,89600.0,13.3474,13.3474,13.3204,13.3474,89600.0
2005-12-22 11:40:00,19.78,19.79,19.78,19.79,44800.0,13.3474,13.3541,13.3474,13.3541,44800.0
2005-12-22 11:50:00,19.78,19.86,19.78,19.85,66000.0,13.3474,13.4014,13.3474,13.3946,66000.0
2005-12-22 12:00:00,19.85,19.86,19.83,19.84,118000.0,13.3946,13.4014,13.3811,13.3879,118000.0
2005-12-22 12:10:00,19.84,19.88,19.83,19.88,98000.0,13.3879,13.4149,13.3811,13.4149,98000.0
2005-12-22 12:20:00,19.88,19.93,19.87,19.93,192800.0,13.4149,13.4486,13.4081,13.4486,192800.0
2005-12-22 12:30:00,19.93,19.96,19.93,19.94,103200.0,13.4486,13.4689,13.4486,13.4554,103200.0
2005-12-22 12:40:00,19.93,19.94,19.92,19.92,42800.0,13.4486,13.4554,13.4419,13.4419,42800.0
2005-12-22 12:50:00,19.92,19.94,19.91,19.93,77200.0,13.4419,13.4554,13.4351,13.4486,77200.0
2005-12-22 13:00:00,19.93,19.95,19.92,19.93,60000.0,13.4486,13.4621,13.4419,13.4486,60000.0
2005-12-22 13:10:00,19.94,19.95,19.93,19.94,58000.0,13.4554,13.4621,13.4486,13.4554,58000.0
2005-12-22 13:20:00,19.93,19.95,19.92,19.94,48400.0,13.4486,13.4621,13.4419,13.4554,48400.0
2005-12-22 13:30:00,19.94,19.95,19.93,19.95,92400.0,13.4554,13.4621,13.4486,13.4621,92400.0
2005-12-22 13:40:00,19.95,19.98,19.95,19.98,101600.0,13.4621,13.4824,13.4621,13.4824,101600.0
2005-12-22 13:50:00,19.98,20.0,19.97,19.99,108000.0,13.4824,13.4959,13.4756,13.4891,108000.0
2005-12-22 14:00:00,19.99,20.0,19.99,20.0,129600.0,13.4891,13.4959,13.4891,13.4959,129600.0
2005-12-22 14:10:00,20.0,20.0,19.98,19.99,144800.0,13.4959,13.4959,13.4824,13.4891,144800.0
2005-12-22 14:20:00,19.99,20.0,19.97,20.0,330400.0,13.4891,13.4959,13.4756,13.4959,330400.0
2005-12-22 14:30:00,20.0,20.03,19.97,19.98,393200.0,13.4959,13.5161,13.4756,13.4824,393200.0
2005-12-22 14:40:00,19.98,20.01,19.97,20.0,194800.0,13.4824,13.5026,13.4756,13.4959,194800.0
2005-12-22 14:50:00,20.0,20.03,19.99,20.0,177600.0,13.4959,13.5161,13.4891,13.4959,177600.0
2005-12-22 15:00:00,20.0,20.01,19.97,19.99,155200.0,13.4959,13.5026,13.4756,13.4891,155200.0
2005-12-22 15:10:00,19.99,20.05,19.99,20.03,128800.0,13.4891,13.5296,13.4891,13.5161,128800.0
2005-12-22 15:20:00,20.03,20.05,20.02,20.04,145600.0,13.5161,13.5296,13.5093,13.5228,145600.0
2005-12-22 15:30:00,20.04,20.05,20.04,20.05,159200.0,13.5228,13.5296,13.5228,13.5296,159200.0
2005-12-22 15:40:00,20.05,20.07,20.03,20.05,211600.0,13.5296,13.5431,13.5161,13.5296,211600.0
2005-12-22 15:50:00,20.05,20.09,20.01,20.09,386000.0,13.5296,13.5566,13.5026,13.5566,386000.0
2005-12-23 09:30:00,20.08,20.15,20.02,20.15,189200.0,13.5498,13.5971,13.5093,13.5971,189200.0
2005-12-23 09:40:00,20.14,20.17,20.07,20.17,68800.0,13.5903,13.6106,13.5431,13.6106,68800.0
2005-12-23 09:50:00,20.17,20.24,20.16,20.18,173200.0,13.6106,13.6578,13.6038,13.6173,173200.0
2005-12-23 10:00:00,20.18,20.18,20.11,20.14,203600.0,13.6173,13.6173,13.5701,13.5903,203600.0
2005-12-23 10:10:00,20.15,20.18,20.13,20.14,74800.0,13.5971,13.6173,13.5836,13.5903,74800.0
2005-12-23 10:20:00,20.14,20.15,20.13,20.14,36400.0,13.5903,13.5971,13.5836,13.5903,36400.0
2005-12-23 10:30:00,20.14,20.14,20.09,20.09,47600.0,13.5903,13.5903,13.5566,13.5566,47600.0
2005-12-23 10:40:00,20.08,20.09,20.07,20.09,47200.0,13.5498,13.5566,13.5431,13.5566,47200.0
2005-12-23 10:50:00,20.1,20.1,20.06,20.07,58000.0,13.5633,13.5633,13.5363,13.5431,58000.0
2005-12-23 11:00:00,20.07,20.07,20.04,20.05,47600.0,13.5431,13.5431,13.5228,13.5296,47600.0
2005-12-23 11:10:00,20.04,20.05,20.03,20.04,38400.0,13.5228,13.5296,13.5161,13.5228,38400.0
2005-12-23 11:20:00,20.05,20.06,20.04,20.06,30800.0,13.5296,13.5363,13.5228,13.5363,30800.0
2005-12-23 11:30:00,20.07,20.08,20.06,20.07,29200.0,13.5431,13.5498,13.5363,13.5431,29200.0
2005-12-23 11:40:00,20.08,20.08,20.06,20.07,35600.0,13.5498,13.5498,13.5363,13.5431,35600.0
2005-12-23 11:50:00,20.08,20.09,20.07,20.08,54000.0,13.5498,13.5566,13.5431,13.5498,54000.0
2005-12-23 12:00:00,20.08,20.08,20.06,20.06,60400.0,13.5498,13.5498,13.5363,13.5363,60400.0
2005-12-23 12:10:00,20.06,20.07,20.06,20.07,22000.0,13.5363,13.5431,13.5363,13.5431,22000.0
2005-12-23 12:20:00,20.07,20.08,20.07,20.08,21600.0,13.5431,13.5498,13.5431,13.5498,21600.0
2005-12-23 12:30:00,20.07,20.08,20.07,20.07,24800.0,13.5431,13.5498,13.5431,13.5431,24800.0
2005-12-23 12:40:00,20.07,20.07,20.06,20.07,14400.0,13.5431,13.5431,13.5363,13.5431,14400.0
2005-12-23 12:50:00,20.07,20.09,20.07,20.08,30800.0,13.5431,13.5566,13.5431,13.5498,30800.0
2005-12-23 13:00:00,20.09,20.1,20.08,20.08,14000.0,13.5566,13.5633,13.5498,13.5498,14000.0
2005-12-23 13:10:00,20.08,20.09,20.06,20.09,25600.0,13.5498,13.5566,13.5363,13.5566,25600.0
2005-12-23 13:20:00,20.08,20.09,20.08,20.09,12800.0,13.5498,13.5566,13.5498,13.5566,12800.0
2005-12-23 13:30:00,20.09,20.11,20.09,20.1,10000.0,13.5566,13.5701,13.5566,13.5633,10000.0
2005-12-23 13:40:00,20.1,20.1,20.09,20.09,19200.0,13.5633,13.5633,13.5566,13.5566,19200.0
2005-12-23 13:50:00,20.09,20.1,20.08,20.08,14800.0,13.5566,13.5633,13.5498,13.5498,14800.0
2005-12-23 14:00:00,20.08,20.08,20.06,20.07,41600.0,13.5498,13.5498,13.5363,13.5431,41600.0
2005-12-23 14:10:00,20.08,20.11,20.08,20.1,84000.0,13.5498,13.5701,13.5498,13.5633,84000.0
2005-12-23 14:20:00,20.1,20.11,20.09,20.09,22000.0,13.5633,13.5701,13.5566,13.5566,22000.0
2005-12-23 14:30:00,20.1,20.11,20.09,20.09,44800.0,13.5633,13.5701,13.5566,13.5566,44800.0
2005-12-23 14:40:00,20.08,20.09,20.08,20.08,39200.0,13.5498,13.5566,13.5498,13.5498,39200.0
2005-12-23 14:50:00,20.08,20.08,20.07,20.08,20400.0,13.5498,13.5498,13.5431,13.5498,20400.0
2005-12-23 15:00:00,20.08,20.09,20.07,20.09,29200.0,13.5498,13.5566,13.5431,13.5566,29200.0
2005-12-23 15:10:00,20.08,20.09,20.07,20.07,38400.0,13.5498,13.5566,13.5431,13.5431,38400.0
2005-12-23 15:20:00,20.07,20.09,20.07,20.08,39600.0,13.5431,13.5566,13.5431,13.5498,39600.0
2005-12-23 15:30:00,20.08,20.09,20.08,20.09,94400.0,13.5498,13.5566,13.5498,13.5566,94400.0
2005-12-23 15:40:00,20.09,20.1,20.08,20.09,56400.0,13.5566,13.5633,13.5498,13.5566,56400.0
2005-12-23 15:50:00,20.09,20.1,20.08,20.1,87600.0,13.5566,13.5633,13.5498,13.5633,87600.0
2005-12-27 09:30:00,20.06,20.15,20.0,20.12,209600.0,13.5363,13.5971,13.4959,13.5768,209600.0
2005-12-27 09:40:00,20.14,20.32,20.14,20.31,194400.0,13.5903,13.7118,13.5903,13.705,194400.0
2005-12-27 09:50:00,20.3,20.31,20.24,20.26,110400.0,13.6983,13.705,13.6578,13.6713,110400.0
2005-12-27 10:00:00,20.25,20.26,20.23,20.24,124000.0,13.6646,13.6713,13.6511,13.6578,124000.0
2005-12-27 10:10:00,20.22,20.24,20.2,20.21,74800.0,13.6443,13.6578,13.6308,13.6376,74800.0
2005-12-27 10:20:00,20.21,20.22,20.18,20.19,101600.0,13.6376,13.6443,13.6173,13.6241,101600.0
2005-12-27 10:30:00,20.18,20.21,20.17,20.18,90000.0,13.6173,13.6376,13.6106,13.6173,90000.0
2005-12-27 10:40:00,20.18,20.19,20.17,20.17,112800.0,13.6173,13.6241,13.6106,13.6106,112800.0
2005-12-27 10:50:00,20.17,20.21,20.17,20.2,55600.0,13.6106,13.6376,13.6106,13.6308,55600.0
2005-12-27 11:00:00,20.2,20.23,20.18,20.21,58400.0,13.6308,13.6511,13.6173,13.6376,58400.0
2005-12-27 11:10:00,20.21,20.26,20.21,20.26,50400.0,13.6376,13.6713,13.6376,13.6713,50400.0
2005-12-27 11:20:00,20.26,20.27,20.23,20.23,48000.0,13.6713,13.678,13.6511,13.6511,48000.0
2005-12-27 11:30:00,20.23,20.23,20.13,20.13,130000.0,13.6511,13.6511,13.5836,13.5836,130000.0
2005-12-27 11:40:00,20.13,20.13,20.05,20.06,91200.0,13.5836,13.5836,13.5296,13.5363,91200.0
2005-12-27 11:50:00,20.05,20.05,20.01,20.01,61600.0,13.5296,13.5296,13.5026,13.5026,61600.0
2005-12-27 12:00:00,20.0,20.0,19.98,19.99,38000.0,13.4959,13.4959,13.4824,13.4891,38000.0
2005-12-27 12:10:00,19.99,19.99,19.96,19.98,55200.0,13.4891,13.4891,13.4689,13.4824,55200.0
2005-12-27 12:20:00,19.98,20.0,19.97,19.99,52000.0,13.4824,13.4959,13.4756,13.4891,52000.0
2005-12-27 12:30:00,19.99,20.0,19.96,20.0,42800.0,13.4891,13.4959,13.4689,13.4959,42800.0
2005-12-27 12:40:00,20.0,20.0,19.96,19.98,49200.0,13.4959,13.4959,13.4689,13.4824,49200.0
2005-12-27 12:50:00,19.98,19.99,19.95,19.96,77200.0,13.4824,13.4891,13.4621,13.4689,77200.0
2005-12-27 13:00:00,19.96,19.96,19.95,19.95,43600.0,13.4689,13.4689,13.4621,13.4621,43600.0
2005-12-27 13:10:00,19.95,19.98,19.93,19.97,121200.0,13.4621,13.4824,13.4486,13.4756,121200.0
2005-12-27 13:20:00,19.96,19.96,19.92,19.96,66400.0,13.4689,13.4689,13.4419,13.4689,66400.0
2005-12-27 13:30:00,19.96,19.96,19.94,19.95,61200.0,13.4689,13.4689,13.4554,13.4621,61200.0
2005-12-27 13:40:00,19.96,19.96,19.93,19.93,36000.0,13.4689,13.4689,13.4486,13.4486,36000.0
2005-12-27 13:50:00,19.93,19.93,19.9,19.93,52000.0,13.4486,13.4486,13.4284,13.4486,52000.0
2005-12-27 14:00:00,19.92,19.95,19.92,19.94,55600.0,13.4419,13.4621,13.4419,13.4554,55600.0
2005-12-27 14:10:00,19.94,19.96,19.94,19.95,36400.0,13.4554,13.4689,13.4554,13.4621,36400.0
2005-12-27 14:20:00,19.94,19.95,19.9,19.95,56000.0,13.4554,13.4621,13.4284,13.4621,56000.0
2005-12-27 14:30:00,19.95,19.96,19.91,19.92,103600.0,13.4621,13.4689,13.4351,13.4419,103600.0
2005-12-27 14:40:00,19.92,19.92,19.88,19.89,69600.0,13.4419,13.4419,13.4149,13.4216,69600.0
2005-12-27 14:50:00,19.89,19.89,19.86,19.88,81600.0,13.4216,13.4216,13.4014,13.4149,81600.0
2005-12-27 15:00:00,19.88,19.88,19.85,19.86,48400.0,13.4149,13.4149,13.3946,13.4014,48400.0
2005-12-27 15:10:00,19.86,19.86,19.84,19.86,71200.0,13.4014,13.4014,13.3879,13.4014,71200.0
2005-12-27 15:20:00,19.86,19.93,19.86,19.92,94000.0,13.4014,13.4486,13.4014,13.4419,94000.0
2005-12-27 15:30:00,19.92,19.95,19.91,19.93,66000.0,13.4419,13.4621,13.4351,13.4486,66000.0
2005-12-27 15:40:00,19.92,19.93,19.91,19.92,98400.0,13.4419,13.4486,13.4351,13.4419,98400.0
2005-12-27 15:50:00,19.92,19.94,19.92,19.94,116400.0,13.4419,13.4554,13.4419,13.4554,116400.0
2005-12-28 09:30:00,19.91,19.93,19.85,19.88,122000.0,13.4351,13.4486,13.3946,13.4149,122000.0
2005-12-28 09:40:00,19.89,19.91,19.81,19.87,175600.0,13.4216,13.4351,13.3676,13.4081,175600.0
2005-12-28 09:50:00,19.87,19.87,19.83,19.84,169600.0,13.4081,13.4081,13.3811,13.3879,169600.0
2005-12-28 10:00:00,19.84,19.91,19.83,19.91,180800.0,13.3879,13.4351,13.3811,13.4351,180800.0
2005-12-28 10:10:00,19.9,19.92,19.9,19.92,96000.0,13.4284,13.4419,13.4284,13.4419,96000.0
2005-12-28 10:20:00,19.91,19.98,19.9,19.98,57600.0,13.4351,13.4824,13.4284,13.4824,57600.0
2005-12-28 10:30:00,19.97,20.0,19.95,19.99,64000.0,13.4756,13.4959,13.4621,13.4891,64000.0
2005-12-28 10:40:00,19.99,19.99,19.94,19.94,96000.0,13.4891,13.4891,13.4554,13.4554,96000.0
2005-12-28 10:50:00,19.95,19.96,19.93,19.94,89200.0,13.4621,13.4689,13.4486,13.4554,89200.0
2005-12-28 11:00:00,19.94,19.95,19.92,19.92,70800.0,13.4554,13.4621,13.4419,13.4419,70800.0
2005-12-28 11:10:00,19.92,19.95,19.92,19.95,84000.0,13.4419,13.4621,13.4419,13.4621,84000.0
2005-12-28 11:20:00,19.95,19.97,19.94,19.97,80400.0,13.4621,13.4756,13.4554,13.4756,80400.0
2005-12-28 11:30:00,19.97,20.0,19.97,19.98,70000.0,13.4756,13.4959,13.4756,13.4824,70000.0
2005-12-28 11:40:00,19.99,19.99,19.96,19.98,35200.0,13.4891,13.4891,13.4689,13.4824,35200.0
2005-12-28 11:50:00,19.98,19.99,19.97,19.99,32800.0,13.4824,13.4891,13.4756,13.4891,32800.0
2005-12-28 12:00:00,19.99,20.02,19.99,19.99,184400.0,13.4891,13.5093,13.4891,13.4891,184400.0
2005-12-28 12:10:00,19.99,20.0,19.98,20.0,24000.0,13.4891,13.4959,13.4824,13.4959,24000.0
2005-12-28 12:20:00,20.0,20.0,19.99,20.0,25600.0,13.4959,13.4959,13.4891,13.4959,25600.0
2005-12-28 12:30:00,20.0,20.0,19.99,20.0,43200.0,13.4959,13.4959,13.4891,13.4959,43200.0
2005-12-28 12:40:00,19.98,19.99,19.95,19.96,46400.0,13.4824,13.4891,13.4621,13.4689,46400.0
2005-12-28 12:50:00,19.96,19.99,19.96,19.99,30000.0,13.4689,13.4891,13.4689,13.4891,30000.0
2005-12-28 13:00:00,19.99,20.0,19.99,19.99,48800.0,13.4891,13.4959,13.4891,13.4891,48800.0
2005-12-28 13:10:00,20.0,20.0,20.0,20.0,68000.0,13.4959,13.4959,13.4959,13.4959,68000.0
2005-12-28 13:20:00,20.0,20.0,19.98,20.0,34000.0,13.4959,13.4959,13.4824,13.4959,34000.0
2005-12-28 13:30:00,20.0,20.02,20.0,20.0,87600.0,13.4959,13.5093,13.4959,13.4959,87600.0
2005-12-28 13:40:00,20.0,20.02,20.0,20.02,31200.0,13.4959,13.5093,13.4959,13.5093,31200.0
2005-12-28 13:50:00,20.02,20.03,20.01,20.02,39200.0,13.5093,13.5161,13.5026,13.5093,39200.0
2005-12-28 14:00:00,20.02,20.03,20.0,20.03,48000.0,13.5093,13.5161,13.4959,13.5161,48000.0
2005-12-28 14:10:00,20.02,20.05,20.01,20.05,60000.0,13.5093,13.5296,13.5026,13.5296,60000.0
2005-12-28 14:20:00,20.04,20.06,20.04,20.06,99600.0,13.5228,13.5363,13.5228,13.5363,99600.0
2005-12-28 14:30:00,20.06,20.08,20.06,20.07,60400.0,13.5363,13.5498,13.5363,13.5431,60400.0
2005-12-28 14:40:00,20.07,20.07,20.05,20.07,67600.0,13.5431,13.5431,13.5296,13.5431,67600.0
2005-12-28 14:50:00,20.07,20.08,20.04,20.05,96800.0,13.5431,13.5498,13.5228,13.5296,96800.0
2005-12-28 15:00:00,20.05,20.05,20.03,20.03,33600.0,13.5296,13.5296,13.5161,13.5161,33600.0
2005-12-28 15:10:00,20.03,20.05,20.03,20.05,55600.0,13.5161,13.5296,13.5161,13.5296,55600.0
2005-12-28 15:20:00,20.06,20.07,20.04,20.04,77600.0,13.5363,13.5431,13.5228,13.5228,77600.0
2005-12-28 15:30:00,20.05,20.05,20.02,20.02,56400.0,13.5296,13.5296,13.5093,13.5093,56400.0
2005-12-28 15:40:00,20.02,20.03,20.02,20.03,71600.0,13.5093,13.5161,13.5093,13.5161,71600.0
2005-12-28 15:50:00,20.03,20.04,20.0,20.0,137200.0,13.5161,13.5228,13.4959,13.4959,137200.0
2005-12-29 09:30:00,20.0,20.1,19.99,20.1,76800.0,13.4959,13.5633,13.4891,13.5633,76800.0
2005-12-29 09:40:00,20.11,20.14,20.1,20.14,33600.0,13.5701,13.5903,13.5633,13.5903,33600.0
2005-12-29 09:50:00,20.15,20.16,20.14,20.15,58000.0,13.5971,13.6038,13.5903,13.5971,58000.0
2005-12-29 10:00:00,20.15,20.16,20.12,20.15,46800.0,13.5971,13.6038,13.5768,13.5971,46800.0
2005-12-29 10:10:00,20.16,20.22,20.16,20.18,122400.0,13.6038,13.6443,13.6038,13.6173,122400.0
2005-12-29 10:20:00,20.18,20.19,20.17,20.19,23200.0,13.6173,13.6241,13.6106,13.6241,23200.0
2005-12-29 10:30:00,20.18,20.22,20.18,20.22,74800.0,13.6173,13.6443,13.6173,13.6443,74800.0
2005-12-29 10:40:00,20.22,20.22,20.18,20.19,45200.0,13.6443,13.6443,13.6173,13.6241,45200.0
2005-12-29 10:50:00,20.19,20.2,20.18,20.2,38400.0,13.6241,13.6308,13.6173,13.6308,38400.0
2005-12-29 11:00:00,20.2,20.25,20.2,20.22,141600.0,13.6308,13.6646,13.6308,13.6443,141600.0
2005-12-29 11:10:00,20.22,20.24,20.22,20.23,50400.0,13.6443,13.6578,13.6443,13.6511,50400.0
2005-12-29 11:20:00,20.23,20.26,20.23,20.25,114400.0,13.6511,13.6713,13.6511,13.6646,114400.0
2005-12-29 11:30:00,20.25,20.26,20.24,20.26,74800.0,13.6646,13.6713,13.6578,13.6713,74800.0
2005-12-29 11:40:00,20.26,20.26,20.24,20.25,75600.0,13.6713,13.6713,13.6578,13.6646,75600.0
2005-12-29 11:50:00,20.25,20.25,20.23,20.25,75200.0,13.6646,13.6646,13.6511,13.6646,75200.0
2005-12-29 12:00:00,20.25,20.25,20.24,20.24,45600.0,13.6646,13.6646,13.6578,13.6578,45600.0
2005-12-29 12:10:00,20.24,20.25,20.23,20.24,26000.0,13.6578,13.6646,13.6511,13.6578,26000.0
2005-12-29 12:20:00,20.24,20.25,20.23,20.23,34000.0,13.6578,13.6646,13.6511,13.6511,34000.0
2005-12-29 12:30:00,20.22,20.23,20.22,20.23,72400.0,13.6443,13.6511,13.6443,13.6511,72400.0
2005-12-29 12:40:00,20.23,20.24,20.22,20.23,69200.0,13.6511,13.6578,13.6443,13.6511,69200.0
2005-12-29 12:50:00,20.23,20.23,20.22,20.22,62000.0,13.6511,13.6511,13.6443,13.6443,62000.0
2005-12-29 13:00:00,20.21,20.23,20.21,20.22,14000.0,13.6376,13.6511,13.6376,13.6443,14000.0
2005-12-29 13:10:00,20.21,20.22,20.21,20.21,24400.0,13.6376,13.6443,13.6376,13.6376,24400.0
2005-12-29 13:20:00,20.21,20.22,20.21,20.22,40800.0,13.6376,13.6443,13.6376,13.6443,40800.0
2005-12-29 13:30:00,20.22,20.22,20.21,20.21,48000.0,13.6443,13.6443,13.6376,13.6376,48000.0
2005-12-29 13:40:00,20.21,20.21,20.19,20.19,101200.0,13.6376,13.6376,13.6241,13.6241,101200.0
2005-12-29 13:50:00,20.2,20.2,20.16,20.17,43600.0,13.6308,13.6308,13.6038,13.6106,43600.0
2005-12-29 14:00:00,20.16,20.17,20.15,20.17,30800.0,13.6038,13.6106,13.5971,13.6106,30800.0
2005-12-29 14:10:00,20.18,20.2,20.18,20.2,112800.0,13.6173,13.6308,13.6173,13.6308,112800.0
2005-12-29 14:20:00,20.2,20.21,20.19,20.21,97600.0,13.6308,13.6376,13.6241,13.6376,97600.0
2005-12-29 14:30:00,20.21,20.23,20.21,20.22,62800.0,13.6376,13.6511,13.6376,13.6443,62800.0
2005-12-29 14:40:00,20.22,20.25,20.22,20.25,90400.0,13.6443,13.6646,13.6443,13.6646,90400.0
2005-12-29 14:50:00,20.24,20.24,20.22,20.23,46000.0,13.6578,13.6578,13.6443,13.6511,46000.0
2005-12-29 15:00:00,20.23,20.23,20.21,20.21,60400.0,13.6511,13.6511,13.6376,13.6376,60400.0
2005-12-29 15:10:00,20.21,20.22,20.2,20.2,232000.0,13.6376,13.6443,13.6308,13.6308,232000.0
2005-12-29 15:20:00,20.2,20.21,20.18,20.2,187200.0,13.6308,13.6376,13.6173,13.6308,187200.0
2005-12-29 15:30:00,20.21,20.24,20.21,20.23,196400.0,13.6376,13.6578,13.6376,13.6511,196400.0
2005-12-29 15:40:00,20.24,20.25,20.23,20.25,387600.0,13.6578,13.6646,13.6511,13.6646,387600.0
2005-12-29 15:50:00,20.25,20.25,20.22,20.25,263600.0,13.6646,13.6646,13.6443,13.6646,263600.0
2005-12-30 09:30:00,20.11,20.11,20.04,20.04,118000.0,13.5701,13.5701,13.5228,13.5228,118000.0
2005-12-30 09:40:00,20.04,20.11,20.04,20.1,80000.0,13.5228,13.5701,13.5228,13.5633,80000.0
2005-12-30 09:50:00,20.11,20.15,20.11,20.14,140400.0,13.5701,13.5971,13.5701,13.5903,140400.0
2005-12-30 10:00:00,20.13,20.14,20.11,20.12,88800.0,13.5836,13.5903,13.5701,13.5768,88800.0
2005-12-30 10:10:00,20.12,20.14,20.11,20.14,33600.0,13.5768,13.5903,13.5701,13.5903,33600.0
2005-12-30 10:20:00,20.15,20.15,20.11,20.11,52000.0,13.5971,13.5971,13.5701,13.5701,52000.0
2005-12-30 10:30:00,20.11,20.15,20.11,20.13,69200.0,13.5701,13.5971,13.5701,13.5836,69200.0
2005-12-30 10:40:00,20.14,20.18,20.13,20.15,51600.0,13.5903,13.6173,13.5836,13.5971,51600.0
2005-12-30 10:50:00,20.15,20.16,20.12,20.15,22400.0,13.5971,13.6038,13.5768,13.5971,22400.0
2005-12-30 11:00:00,20.15,20.15,20.12,20.13,23600.0,13.5971,13.5971,13.5768,13.5836,23600.0
2005-12-30 11:10:00,20.14,20.14,20.12,20.13,16800.0,13.5903,13.5903,13.5768,13.5836,16800.0
2005-12-30 11:20:00,20.13,20.15,20.13,20.13,24800.0,13.5836,13.5971,13.5836,13.5836,24800.0
2005-12-30 11:30:00,20.13,20.14,20.11,20.13,17200.0,13.5836,13.5903,13.5701,13.5836,17200.0
2005-12-30 11:40:00,20.13,20.13,20.11,20.11,30400.0,13.5836,13.5836,13.5701,13.5701,30400.0
2005-12-30 11:50:00,20.11,20.13,20.11,20.13,24400.0,13.5701,13.5836,13.5701,13.5836,24400.0
2005-12-30 12:00:00,20.13,20.13,20.11,20.13,43600.0,13.5836,13.5836,13.5701,13.5836,43600.0
2005-12-30 12:10:00,20.13,20.14,20.12,20.13,14000.0,13.5836,13.5903,13.5768,13.5836,14000.0
2005-12-30 12:20:00,20.13,20.13,20.13,20.13,13200.0,13.5836,13.5836,13.5836,13.5836,13200.0
2005-12-30 12:30:00,20.13,20.13,20.12,20.13,29600.0,13.5836,13.5836,13.5768,13.5836,29600.0
2005-12-30 12:40:00,20.13,20.13,20.13,20.13,17600.0,13.5836,13.5836,13.5836,13.5836,17600.0
2005-12-30 12:50:00,20.13,20.13,20.13,20.13,20800.0,13.5836,13.5836,13.5836,13.5836,20800.0
2005-12-30 13:00:00,20.13,20.14,20.11,20.11,106800.0,13.5836,13.5903,13.5701,13.5701,106800.0
2005-12-30 13:10:00,20.11,20.15,20.11,20.15,82000.0,13.5701,13.5971,13.5701,13.5971,82000.0
2005-12-30 13:20:00,20.15,20.17,20.13,20.17,35200.0,13.5971,13.6106,13.5836,13.6106,35200.0
2005-12-30 13:30:00,20.17,20.17,20.15,20.15,39600.0,13.6106,13.6106,13.5971,13.5971,39600.0
2005-12-30 13:40:00,20.16,20.17,20.16,20.16,20800.0,13.6038,13.6106,13.6038,13.6038,20800.0
2005-12-30 13:50:00,20.16,20.17,20.15,20.16,36000.0,13.6038,13.6106,13.5971,13.6038,36000.0
2005-12-30 14:00:00,20.16,20.18,20.15,20.17,50400.0,13.6038,13.6173,13.5971,13.6106,50400.0
2005-12-30 14:10:00,20.17,20.18,20.15,20.17,43200.0,13.6106,13.6173,13.5971,13.6106,43200.0
2005-12-30 14:20:00,20.16,20.16,20.14,20.16,53600.0,13.6038,13.6038,13.5903,13.6038,53600.0
2005-12-30 14:30:00,20.16,20.18,20.15,20.17,91600.0,13.6038,13.6173,13.5971,13.6106,91600.0
2005-12-30 14:40:00,20.17,20.17,20.14,20.14,33200.0,13.6106,13.6106,13.5903,13.5903,33200.0
2005-12-30 14:50:00,20.14,20.18,20.13,20.14,76400.0,13.5903,13.6173,13.5836,13.5903,76400.0
2005-12-30 15:00:00,20.14,20.15,20.13,20.14,26400.0,13.5903,13.5971,13.5836,13.5903,26400.0
2005-12-30 15:10:00,20.15,20.19,20.15,20.19,58800.0,13.5971,13.6241,13.5971,13.6241,58800.0
2005-12-30 15:20:00,20.19,20.24,20.18,20.19,109200.0,13.6241,13.6578,13.6173,13.6241,109200.0
2005-12-30 15:30:00,20.18,20.19,20.16,20.18,68400.0,13.6173,13.6241,13.6038,13.6173,68400.0
2005-12-30 15:40:00,20.18,20.21,20.15,20.16,78800.0,13.6173,13.6376,13.5971,13.6038,78800.0
2005-12-30 15:50:00,20.16,20.16,20.11,20.11,190000.0,13.6038,13.6038,13.5701,13.5701,190000.0
2006-01-03 09:30:00,20.13,20.13,19.98,20.06,388000.0,13.5836,13.5836,13.4824,13.5363,388000.0
2006-01-03 09:40:00,20.06,20.06,19.88,19.93,307600.0,13.5363,13.5363,13.4149,13.4486,307600.0
2006-01-03 09:50:00,19.93,19.96,19.9,19.95,209200.0,13.4486,13.4689,13.4284,13.4621,209200.0
2006-01-03 10:00:00,19.95,19.95,19.89,19.91,253200.0,13.4621,13.4621,13.4216,13.4351,253200.0
2006-01-03 10:10:00,19.9,19.93,19.87,19.93,312400.0,13.4284,13.4486,13.4081,13.4486,312400.0
2006-01-03 10:20:00,19.93,19.94,19.84,19.85,593200.0,13.4486,13.4554,13.3879,13.3946,593200.0
2006-01-03 10:30:00,19.85,19.85,19.75,19.77,492800.0,13.3946,13.3946,13.3272,13.3407,492800.0
2006-01-03 10:40:00,19.77,19.81,19.77,19.8,222800.0,13.3407,13.3676,13.3407,13.3609,222800.0
2006-01-03 10:50:00,19.8,19.83,19.79,19.81,112000.0,13.3609,13.3811,13.3541,13.3676,112000.0
2006-01-03 11:00:00,19.81,19.86,19.81,19.86,304000.0,13.3676,13.4014,13.3676,13.4014,304000.0
2006-01-03 11:10:00,19.87,19.88,19.85,19.86,255200.0,13.4081,13.4149,13.3946,13.4014,255200.0
2006-01-03 11:20:00,19.86,19.86,19.83,19.84,181200.0,13.4014,13.4014,13.3811,13.3879,181200.0
2006-01-03 11:30:00,19.84,19.9,19.84,19.88,122800.0,13.3879,13.4284,13.3879,13.4149,122800.0
2006-01-03 11:40:00,19.88,19.91,19.88,19.91,71200.0,13.4149,13.4351,13.4149,13.4351,71200.0
2006-01-03 11:50:00,19.92,19.94,19.89,19.93,90000.0,13.4419,13.4554,13.4216,13.4486,90000.0
2006-01-03 12:00:00,19.94,19.97,19.9,19.97,71200.0,13.4554,13.4756,13.4284,13.4756,71200.0
2006-01-03 12:10:00,19.98,19.98,19.9,19.9,62400.0,13.4824,13.4824,13.4284,13.4284,62400.0
2006-01-03 12:20:00,19.9,19.9,19.88,19.88,104800.0,13.4284,13.4284,13.4149,13.4149,104800.0
2006-01-03 12:30:00,19.88,19.89,19.87,19.88,47600.0,13.4149,13.4216,13.4081,13.4149,47600.0
2006-01-03 12:40:00,19.88,19.89,19.86,19.88,154000.0,13.4149,13.4216,13.4014,13.4149,154000.0
2006-01-03 12:50:00,19.88,19.88,19.83,19.83,226400.0,13.4149,13.4149,13.3811,13.3811,226400.0
2006-01-03 13:00:00,19.84,19.86,19.83,19.83,188000.0,13.3879,13.4014,13.3811,13.3811,188000.0
2006-01-03 13:10:00,19.84,19.84,19.82,19.83,117200.0,13.3879,13.3879,13.3744,13.3811,117200.0
2006-01-03 13:20:00,19.83,19.85,19.82,19.85,142000.0,13.3811,13.3946,13.3744,13.3946,142000.0
2006-01-03 13:30:00,19.85,19.85,19.82,19.85,122000.0,13.3946,13.3946,13.3744,13.3946,122000.0
2006-01-03 13:40:00,19.85,19.87,19.84,19.86,132800.0,13.3946,13.4081,13.3879,13.4014,132800.0
2006-01-03 13:50:00,19.86,19.87,19.84,19.84,117600.0,13.4014,13.4081,13.3879,13.3879,117600.0
2006-01-03 14:00:00,19.84,19.89,19.84,19.89,246400.0,13.3879,13.4216,13.3879,13.4216,246400.0
2006-01-03 14:10:00,19.88,19.88,19.85,19.87,182800.0,13.4149,13.4149,13.3946,13.4081,182800.0
2006-01-03 14:20:00,19.87,19.89,19.84,19.88,182000.0,13.4081,13.4216,13.3879,13.4149,182000.0
2006-01-03 14:30:00,19.88,19.91,19.88,19.91,227600.0,13.4149,13.4351,13.4149,13.4351,227600.0
2006-01-03 14:40:00,19.91,19.93,19.88,19.93,204000.0,13.4351,13.4486,13.4149,13.4486,204000.0
2006-01-03 14:50:00,19.93,19.95,19.9,19.95,114800.0,13.4486,13.4621,13.4284,13.4621,114800.0
2006-01-03 15:00:00,19.95,19.99,19.95,19.98,403600.0,13.4621,13.4891,13.4621,13.4824,403600.0
2006-01-03 15:10:00,19.98,20.01,19.98,20.0,258000.0,13.4824,13.5026,13.4824,13.4959,258000.0
2006-01-03 15:20:00,20.0,20.02,19.99,19.99,129600.0,13.4959,13.5093,13.4891,13.4891,129600.0
2006-01-03 15:30:00,19.99,20.09,19.99,20.08,180400.0,13.4891,13.5566,13.4891,13.5498,180400.0
2006-01-03 15:40:00,20.08,20.08,20.05,20.06,313200.0,13.5498,13.5498,13.5296,13.5363,313200.0
2006-01-03 15:50:00,20.06,20.07,20.04,20.05,299600.0,13.5363,13.5431,13.5228,13.5296,299600.0
2006-01-04 09:30:00,20.0,20.11,20.0,20.1,294400.0,13.4959,13.5701,13.4959,13.5633,294400.0
2006-01-04 09:40:00,20.09,20.12,20.03,20.06,312400.0,13.5566,13.5768,13.5161,13.5363,312400.0
2006-01-04 09:50:00,20.06,20.1,20.03,20.05,116400.0,13.5363,13.5633,13.5161,13.5296,116400.0
2006-01-04 10:00:00,20.03,20.1,20.02,20.07,116000.0,13.5161,13.5633,13.5093,13.5431,116000.0
2006-01-04 10:10:00,20.07,20.1,20.03,20.1,95200.0,13.5431,13.5633,13.5161,13.5633,95200.0
2006-01-04 10:20:00,20.1,20.11,20.08,20.09,188000.0,13.5633,13.5701,13.5498,13.5566,188000.0
2006-01-04 10:30:00,20.09,20.1,20.07,20.09,77200.0,13.5566,13.5633,13.5431,13.5566,77200.0
2006-01-04 10:40:00,20.09,20.1,20.05,20.09,78400.0,13.5566,13.5633,13.5296,13.5566,78400.0
2006-01-04 10:50:00,20.09,20.09,20.03,20.03,310000.0,13.5566,13.5566,13.5161,13.5161,310000.0
2006-01-04 11:00:00,20.03,20.07,20.0,20.06,152400.0,13.5161,13.5431,13.4959,13.5363,152400.0
2006-01-04 11:10:00,20.05,20.06,20.02,20.02,51200.0,13.5296,13.5363,13.5093,13.5093,51200.0
2006-01-04 11:20:00,20.02,20.05,19.98,19.99,202000.0,13.5093,13.5296,13.4824,13.4891,202000.0
2006-01-04 11:30:00,19.99,20.03,19.99,20.01,147600.0,13.4891,13.5161,13.4891,13.5026,147600.0
2006-01-04 11:40:00,20.0,20.05,20.0,20.04,70400.0,13.4959,13.5296,13.4959,13.5228,70400.0
2006-01-04 11:50:00,20.03,20.06,20.03,20.06,38800.0,13.5161,13.5363,13.5161,13.5363,38800.0
2006-01-04 12:00:00,20.07,20.1,20.05,20.09,55600.0,13.5431,13.5633,13.5296,13.5566,55600.0
2006-01-04 12:10:00,20.09,20.1,20.07,20.08,50400.0,13.5566,13.5633,13.5431,13.5498,50400.0
2006-01-04 12:20:00,20.07,20.08,20.06,20.06,104800.0,13.5431,13.5498,13.5363,13.5363,104800.0
2006-01-04 12:30:00,20.05,20.07,20.03,20.05,134000.0,13.5296,13.5431,13.5161,13.5296,134000.0
2006-01-04 12:40:00,20.05,20.06,20.03,20.04,72400.0,13.5296,13.5363,13.5161,13.5228,72400.0
2006-01-04 12:50:00,20.04,20.05,20.04,20.04,46800.0,13.5228,13.5296,13.5228,13.5228,46800.0
2006-01-04 13:00:00,20.04,20.06,20.0,20.06,68000.0,13.5228,13.5363,13.4959,13.5363,68000.0
2006-01-04 13:10:00,20.06,20.06,20.02,20.05,35600.0,13.5363,13.5363,13.5093,13.5296,35600.0
2006-01-04 13:20:00,20.04,20.04,20.04,20.04,14400.0,13.5228,13.5228,13.5228,13.5228,14400.0
2006-01-04 13:30:00,20.04,20.04,20.01,20.03,64000.0,13.5228,13.5228,13.5026,13.5161,64000.0
2006-01-04 13:40:00,20.03,20.06,20.02,20.06,122800.0,13.5161,13.5363,13.5093,13.5363,122800.0
2006-01-04 13:50:00,20.06,20.06,20.05,20.05,261600.0,13.5363,13.5363,13.5296,13.5296,261600.0
2006-01-04 14:00:00,20.05,20.06,20.03,20.05,178000.0,13.5296,13.5363,13.5161,13.5296,178000.0
2006-01-04 14:10:00,20.05,20.05,20.03,20.05,168400.0,13.5296,13.5296,13.5161,13.5296,168400.0
2006-01-04 14:20:00,20.05,20.07,20.04,20.07,212400.0,13.5296,13.5431,13.5228,13.5431,212400.0
2006-01-04 14:30:00,20.06,20.08,20.04,20.07,190400.0,13.5363,13.5498,13.5228,13.5431,190400.0
2006-01-04 14:40:00,20.07,20.07,20.05,20.05,88400.0,13.5431,13.5431,13.5296,13.5296,88400.0
2006-01-04 14:50:00,20.05,20.06,20.03,20.03,90800.0,13.5296,13.5363,13.5161,13.5161,90800.0
2006-01-04 15:00:00,20.03,20.03,20.02,20.02,69200.0,13.5161,13.5161,13.5093,13.5093,69200.0
2006-01-04 15:10:00,20.02,20.02,20.01,20.01,142800.0,13.5093,13.5093,13.5026,13.5026,142800.0
2006-01-04 15:20:00,20.01,20.05,20.01,20.03,104800.0,13.5026,13.5296,13.5026,13.5161,104800.0
2006-01-04 15:30:00,20.04,20.04,20.01,20.02,81200.0,13.5228,13.5228,13.5026,13.5093,81200.0
2006-01-04 15:40:00,20.02,20.04,20.01,20.04,96000.0,13.5093,13.5228,13.5026,13.5228,96000.0
2006-01-04 15:50:00,20.05,20.05,20.03,20.03,145600.0,13.5296,13.5296,13.5161,13.5161,145600.0
2006-01-05 09:30:00,19.99,19.99,19.91,19.97,152000.0,13.4891,13.4891,13.4351,13.4756,152000.0
2006-01-05 09:40:00,19.97,19.99,19.93,19.97,234400.0,13.4756,13.4891,13.4486,13.4756,234400.0
2006-01-05 09:50:00,19.97,19.97,19.86,19.87,213600.0,13.4756,13.4756,13.4014,13.4081,213600.0
2006-01-05 10:00:00,19.87,19.91,19.83,19.86,174400.0,13.4081,13.4351,13.3811,13.4014,174400.0
2006-01-05 10:10:00,19.86,19.89,19.84,19.85,98400.0,13.4014,13.4216,13.3879,13.3946,98400.0
2006-01-05 10:20:00,19.86,19.86,19.81,19.85,117200.0,13.4014,13.4014,13.3676,13.3946,117200.0
2006-01-05 10:30:00,19.85,19.88,19.82,19.83,193600.0,13.3946,13.4149,13.3744,13.3811,193600.0
2006-01-05 10:40:00,19.82,19.84,19.8,19.83,145200.0,13.3744,13.3879,13.3609,13.3811,145200.0
2006-01-05 10:50:00,19.83,19.84,19.82,19.82,273600.0,13.3811,13.3879,13.3744,13.3744,273600.0
2006-01-05 11:00:00,19.82,19.85,19.81,19.84,262800.0,13.3744,13.3946,13.3676,13.3879,262800.0
2006-01-05 11:10:00,19.84,19.86,19.81,19.83,127600.0,13.3879,13.4014,13.3676,13.3811,127600.0
2006-01-05 11:20:00,19.83,19.89,19.82,19.82,82800.0,13.3811,13.4216,13.3744,13.3744,82800.0
2006-01-05 11:30:00,19.82,19.85,19.81,19.81,79200.0,13.3744,13.3946,13.3676,13.3676,79200.0
2006-01-05 11:40:00,19.81,19.83,19.81,19.81,78000.0,13.3676,13.3811,13.3676,13.3676,78000.0
2006-01-05 11:50:00,19.81,19.81,19.78,19.8,146000.0,13.3676,13.3676,13.3474,13.3609,146000.0
2006-01-05 12:00:00,19.8,19.8,19.75,19.76,199200.0,13.3609,13.3609,13.3272,13.3339,199200.0
2006-01-05 12:10:00,19.77,19.78,19.75,19.77,107600.0,13.3407,13.3474,13.3272,13.3407,107600.0
2006-01-05 12:20:00,19.78,19.78,19.76,19.78,77600.0,13.3474,13.3474,13.3339,13.3474,77600.0
2006-01-05 12:30:00,19.78,19.8,19.77,19.78,108400.0,13.3474,13.3609,13.3407,13.3474,108400.0
2006-01-05 12:40:00,19.77,19.79,19.75,19.76,125600.0,13.3407,13.3541,13.3272,13.3339,125600.0
2006-01-05 12:50:00,19.77,19.77,19.75,19.77,82800.0,13.3407,13.3407,13.3272,13.3407,82800.0
2006-01-05 13:00:00,19.77,19.78,19.76,19.78,90400.0,13.3407,13.3474,13.3339,13.3474,90400.0
2006-01-05 13:10:00,19.78,19.78,19.76,19.77,61200.0,13.3474,13.3474,13.3339,13.3407,61200.0
2006-01-05 13:20:00,19.76,19.78,19.75,19.77,59200.0,13.3339,13.3474,13.3272,13.3407,59200.0
2006-01-05 13:30:00,19.77,19.78,19.75,19.76,100000.0,13.3407,13.3474,13.3272,13.3339,100000.0
2006-01-05 13:40:00,19.76,19.78,19.76,19.76,65600.0,13.3339,13.3474,13.3339,13.3339,65600.0
2006-01-05 13:50:00,19.76,19.77,19.76,19.76,83600.0,13.3339,13.3407,13.3339,13.3339,83600.0
2006-01-05 14:00:00,19.76,19.76,19.75,19.75,145600.0,13.3339,13.3339,13.3272,13.3272,145600.0
2006-01-05 14:10:00,19.75,19.77,19.74,19.77,209200.0,13.3272,13.3407,13.3204,13.3407,209200.0
2006-01-05 14:20:00,19.77,19.77,19.75,19.76,193600.0,13.3407,13.3407,13.3272,13.3339,193600.0
2006-01-05 14:30:00,19.77,19.77,19.75,19.77,86000.0,13.3407,13.3407,13.3272,13.3407,86000.0
2006-01-05 14:40:00,19.77,19.77,19.73,19.75,213200.0,13.3407,13.3407,13.3137,13.3272,213200.0
2006-01-05 14:50:00,19.75,19.77,19.75,19.75,80800.0,13.3272,13.3407,13.3272,13.3272,80800.0
2006-01-05 15:00:00,19.75,19.78,19.74,19.77,131200.0,13.3272,13.3474,13.3204,13.3407,131200.0
2006-01-05 15:10:00,19.78,19.78,19.76,19.78,126800.0,13.3474,13.3474,13.3339,13.3474,126800.0
2006-01-05 15:20:00,19.78,19.79,19.77,19.79,106800.0,13.3474,13.3541,13.3407,13.3541,106800.0
2006-01-05 15:30:00,19.79,19.84,19.79,19.8,190800.0,13.3541,13.3879,13.3541,13.3609,190800.0
2006-01-05 15:40:00,19.8,19.82,19.77,19.77,227200.0,13.3609,13.3744,13.3407,13.3407,227200.0
2006-01-05 15:50:00,19.77,19.79,19.76,19.78,228800.0,13.3407,13.3541,13.3339,13.3474,228800.0
2006-01-06 09:30:00,19.79,19.82,19.6,19.6,606000.0,13.3541,13.3744,13.2259,13.2259,606000.0
2006-01-06 09:40:00,19.61,19.61,19.46,19.5,686000.0,13.2327,13.2327,13.1315,13.1585,686000.0
2006-01-06 09:50:00,19.5,19.54,19.44,19.49,498400.0,13.1585,13.1854,13.118,13.1517,498400.0
2006-01-06 10:00:00,19.49,19.49,19.45,19.48,242000.0,13.1517,13.1517,13.1247,13.145,242000.0
2006-01-06 10:10:00,19.48,19.5,19.46,19.48,219200.0,13.145,13.1585,13.1315,13.145,219200.0
2006-01-06 10:20:00,19.48,19.49,19.41,19.44,252800.0,13.145,13.1517,13.0977,13.118,252800.0
2006-01-06 10:30:00,19.43,19.47,19.42,19.46,249200.0,13.1112,13.1382,13.1045,13.1315,249200.0
2006-01-06 10:40:00,19.46,19.54,19.46,19.51,291600.0,13.1315,13.1854,13.1315,13.1652,291600.0
2006-01-06 10:50:00,19.51,19.52,19.48,19.49,89200.0,13.1652,13.172,13.145,13.1517,89200.0
2006-01-06 11:00:00,19.49,19.5,19.47,19.5,66800.0,13.1517,13.1585,13.1382,13.1585,66800.0
2006-01-06 11:10:00,19.49,19.6,19.46,19.59,190400.0,13.1517,13.2259,13.1315,13.2192,190400.0
2006-01-06 11:20:00,19.59,19.67,19.56,19.67,173600.0,13.2192,13.2732,13.1989,13.2732,173600.0
2006-01-06 11:30:00,19.66,19.68,19.64,19.66,98400.0,13.2664,13.2799,13.2529,13.2664,98400.0
2006-01-06 11:40:00,19.66,19.66,19.63,19.64,61600.0,13.2664,13.2664,13.2462,13.2529,61600.0
2006-01-06 11:50:00,19.64,19.65,19.6,19.61,88800.0,13.2529,13.2597,13.2259,13.2327,88800.0
2006-01-06 12:00:00,19.61,19.62,19.53,19.55,186400.0,13.2327,13.2394,13.1787,13.1922,186400.0
2006-01-06 12:10:00,19.54,19.56,19.52,19.53,80800.0,13.1854,13.1989,13.172,13.1787,80800.0
2006-01-06 12:20:00,19.54,19.56,19.5,19.55,109200.0,13.1854,13.1989,13.1585,13.1922,109200.0
2006-01-06 12:30:00,19.55,19.6,19.55,19.58,135600.0,13.1922,13.2259,13.1922,13.2124,135600.0
2006-01-06 12:40:00,19.58,19.6,19.58,19.59,90800.0,13.2124,13.2259,13.2124,13.2192,90800.0
2006-01-06 12:50:00,19.59,19.59,19.51,19.53,149600.0,13.2192,13.2192,13.1652,13.1787,149600.0
2006-01-06 13:00:00,19.52,19.55,19.51,19.54,90000.0,13.172,13.1922,13.1652,13.1854,90000.0
2006-01-06 13:10:00,19.53,19.55,19.51,19.53,69200.0,13.1787,13.1922,13.1652,13.1787,69200.0
2006-01-06 13:20:00,19.53,19.57,19.53,19.56,102000.0,13.1787,13.2057,13.1787,13.1989,102000.0
2006-01-06 13:30:00,19.56,19.57,19.54,19.55,92800.0,13.1989,13.2057,13.1854,13.1922,92800.0
2006-01-06 13:40:00,19.56,19.58,19.56,19.58,97600.0,13.1989,13.2124,13.1989,13.2124,97600.0
2006-01-06 13:50:00,19.58,19.62,19.57,19.61,308800.0,13.2124,13.2394,13.2057,13.2327,308800.0
2006-01-06 14:00:00,19.6,19.67,19.6,19.66,98000.0,13.2259,13.2732,13.2259,13.2664,98000.0
2006-01-06 14:10:00,19.66,19.7,19.61,19.7,157600.0,13.2664,13.2934,13.2327,13.2934,157600.0
2006-01-06 14:20:00,19.7,19.71,19.69,19.71,64400.0,13.2934,13.3002,13.2867,13.3002,64400.0
2006-01-06 14:30:00,19.7,19.7,19.66,19.67,103600.0,13.2934,13.2934,13.2664,13.2732,103600.0
2006-01-06 14:40:00,19.66,19.68,19.65,19.68,68000.0,13.2664,13.2799,13.2597,13.2799,68000.0
2006-01-06 14:50:00,19.68,19.68,19.66,19.68,145600.0,13.2799,13.2799,13.2664,13.2799,145600.0
2006-01-06 15:00:00,19.68,19.72,19.68,19.71,84800.0,13.2799,13.3069,13.2799,13.3002,84800.0
2006-01-06 15:10:00,19.69,19.72,19.68,19.69,54800.0,13.2867,13.3069,13.2799,13.2867,54800.0
2006-01-06 15:20:00,19.7,19.7,19.67,19.68,96800.0,13.2934,13.2934,13.2732,13.2799,96800.0
2006-01-06 15:30:00,19.68,19.7,19.67,19.68,98000.0,13.2799,13.2934,13.2732,13.2799,98000.0
2006-01-06 15:40:00,19.68,19.68,19.66,19.67,116000.0,13.2799,13.2799,13.2664,13.2732,116000.0
2006-01-06 15:50:00,19.67,19.67,19.62,19.65,215200.0,13.2732,13.2732,13.2394,13.2597,215200.0
2006-01-09 09:30:00,19.73,19.78,19.71,19.77,256000.0,13.3137,13.3474,13.3002,13.3407,256000.0
2006-01-09 09:40:00,19.77,19.82,19.75,19.77,430000.0,13.3407,13.3744,13.3272,13.3407,430000.0
2006-01-09 09:50:00,19.77,19.82,19.77,19.81,117600.0,13.3407,13.3744,13.3407,13.3676,117600.0
2006-01-09 10:00:00,19.81,19.81,19.79,19.8,120000.0,13.3676,13.3676,13.3541,13.3609,120000.0
2006-01-09 10:10:00,19.8,19.81,19.8,19.81,281200.0,13.3609,13.3676,13.3609,13.3676,281200.0
2006-01-09 10:20:00,19.81,19.86,19.8,19.84,240800.0,13.3676,13.4014,13.3609,13.3879,240800.0
2006-01-09 10:30:00,19.84,19.89,19.83,19.85,254000.0,13.3879,13.4216,13.3811,13.3946,254000.0
2006-01-09 10:40:00,19.85,19.87,19.84,19.87,203600.0,13.3946,13.4081,13.3879,13.4081,203600.0
2006-01-09 10:50:00,19.87,19.89,19.87,19.88,62800.0,13.4081,13.4216,13.4081,13.4149,62800.0
2006-01-09 11:00:00,19.88,19.88,19.86,19.86,58000.0,13.4149,13.4149,13.4014,13.4014,58000.0
2006-01-09 11:10:00,19.86,19.86,19.84,19.85,88400.0,13.4014,13.4014,13.3879,13.3946,88400.0
2006-01-09 11:20:00,19.85,19.86,19.85,19.85,109200.0,13.3946,13.4014,13.3946,13.3946,109200.0
2006-01-09 11:30:00,19.85,19.88,19.84,19.88,66800.0,13.3946,13.4149,13.3879,13.4149,66800.0
2006-01-09 11:40:00,19.88,19.89,19.86,19.88,94800.0,13.4149,13.4216,13.4014,13.4149,94800.0
2006-01-09 11:50:00,19.88,19.88,19.86,19.88,71600.0,13.4149,13.4149,13.4014,13.4149,71600.0
2006-01-09 12:00:00,19.88,19.88,19.87,19.88,68000.0,13.4149,13.4149,13.4081,13.4149,68000.0
2006-01-09 12:10:00,19.89,19.89,19.88,19.88,75200.0,13.4216,13.4216,13.4149,13.4149,75200.0
2006-01-09 12:20:00,19.88,19.89,19.87,19.88,44800.0,13.4149,13.4216,13.4081,13.4149,44800.0
2006-01-09 12:30:00,19.88,19.88,19.87,19.88,46400.0,13.4149,13.4149,13.4081,13.4149,46400.0
2006-01-09 12:40:00,19.88,19.89,19.87,19.88,46000.0,13.4149,13.4216,13.4081,13.4149,46000.0
2006-01-09 12:50:00,19.88,19.89,19.86,19.89,18400.0,13.4149,13.4216,13.4014,13.4216,18400.0
2006-01-09 13:00:00,19.89,19.89,19.86,19.87,57200.0,13.4216,13.4216,13.4014,13.4081,57200.0
2006-01-09 13:10:00,19.88,19.9,19.88,19.88,69600.0,13.4149,13.4284,13.4149,13.4149,69600.0
2006-01-09 13:20:00,19.88,19.9,19.88,19.89,38800.0,13.4149,13.4284,13.4149,13.4216,38800.0
2006-01-09 13:30:00,19.89,19.92,19.88,19.92,88000.0,13.4216,13.4419,13.4149,13.4419,88000.0
2006-01-09 13:40:00,19.92,19.94,19.9,19.9,104000.0,13.4419,13.4554,13.4284,13.4284,104000.0
2006-01-09 13:50:00,19.9,19.91,19.9,19.9,59200.0,13.4284,13.4351,13.4284,13.4284,59200.0
2006-01-09 14:00:00,19.9,19.91,19.89,19.91,56000.0,13.4284,13.4351,13.4216,13.4351,56000.0
2006-01-09 14:10:00,19.91,19.92,19.9,19.91,91600.0,13.4351,13.4419,13.4284,13.4351,91600.0
2006-01-09 14:20:00,19.91,19.92,19.9,19.9,53600.0,13.4351,13.4419,13.4284,13.4284,53600.0
2006-01-09 14:30:00,19.9,19.93,19.89,19.9,72400.0,13.4284,13.4486,13.4216,13.4284,72400.0
2006-01-09 14:40:00,19.91,19.91,19.88,19.88,44800.0,13.4351,13.4351,13.4149,13.4149,44800.0
2006-01-09 14:50:00,19.88,19.91,19.88,19.89,44000.0,13.4149,13.4351,13.4149,13.4216,44000.0
2006-01-09 15:00:00,19.9,19.91,19.88,19.91,55600.0,13.4284,13.4351,13.4149,13.4351,55600.0
2006-01-09 15:10:00,19.9,19.92,19.9,19.9,142000.0,13.4284,13.4419,13.4284,13.4284,142000.0
2006-01-09 15:20:00,19.91,19.91,19.88,19.89,58000.0,13.4351,13.4351,13.4149,13.4216,58000.0
2006-01-09 15:30:00,19.89,19.91,19.88,19.88,138400.0,13.4216,13.4351,13.4149,13.4149,138400.0
2006-01-09 15:40:00,19.89,19.93,19.89,19.92,225600.0,13.4216,13.4486,13.4216,13.4419,225600.0
2006-01-09 15:50:00,19.92,19.93,19.88,19.92,145600.0,13.4419,13.4486,13.4149,13.4419,145600.0
2006-01-10 09:30:00,19.89,19.92,19.83,19.85,149600.0,13.4216,13.4419,13.3811,13.3946,149600.0
2006-01-10 09:40:00,19.84,19.88,19.82,19.82,84000.0,13.3879,13.4149,13.3744,13.3744,84000.0
2006-01-10 09:50:00,19.8,19.85,19.76,19.85,107200.0,13.3609,13.3946,13.3339,13.3946,107200.0
2006-01-10 10:00:00,19.85,19.88,19.83,19.87,100000.0,13.3946,13.4149,13.3811,13.4081,100000.0
2006-01-10 10:10:00,19.87,19.9,19.85,19.87,75600.0,13.4081,13.4284,13.3946,13.4081,75600.0
2006-01-10 10:20:00,19.87,19.93,19.86,19.91,119200.0,13.4081,13.4486,13.4014,13.4351,119200.0
2006-01-10 10:30:00,19.91,19.94,19.91,19.93,78800.0,13.4351,13.4554,13.4351,13.4486,78800.0
2006-01-10 10:40:00,19.93,19.93,19.88,19.9,65600.0,13.4486,13.4486,13.4149,13.4284,65600.0
2006-01-10 10:50:00,19.9,19.9,19.86,19.86,133600.0,13.4284,13.4284,13.4014,13.4014,133600.0
2006-01-10 11:00:00,19.86,19.86,19.83,19.85,59200.0,13.4014,13.4014,13.3811,13.3946,59200.0
2006-01-10 11:10:00,19.85,19.88,19.84,19.88,38400.0,13.3946,13.4149,13.3879,13.4149,38400.0
2006-01-10 11:20:00,19.87,19.88,19.86,19.86,58800.0,13.4081,13.4149,13.4014,13.4014,58800.0
2006-01-10 11:30:00,19.86,19.86,19.83,19.86,41200.0,13.4014,13.4014,13.3811,13.4014,41200.0
2006-01-10 11:40:00,19.86,19.89,19.86,19.89,63200.0,13.4014,13.4216,13.4014,13.4216,63200.0
2006-01-10 11:50:00,19.89,19.91,19.89,19.91,108800.0,13.4216,13.4351,13.4216,13.4351,108800.0
2006-01-10 12:00:00,19.91,19.93,19.89,19.89,124800.0,13.4351,13.4486,13.4216,13.4216,124800.0
2006-01-10 12:10:00,19.89,19.9,19.89,19.89,84000.0,13.4216,13.4284,13.4216,13.4216,84000.0
2006-01-10 12:20:00,19.89,19.92,19.89,19.91,416800.0,13.4216,13.4419,13.4216,13.4351,416800.0
2006-01-10 12:30:00,19.92,19.95,19.9,19.95,383600.0,13.4419,13.4621,13.4284,13.4621,383600.0
2006-01-10 12:40:00,19.94,19.94,19.91,19.92,38000.0,13.4554,13.4554,13.4351,13.4419,38000.0
2006-01-10 12:50:00,19.92,19.93,19.91,19.93,43200.0,13.4419,13.4486,13.4351,13.4486,43200.0
2006-01-10 13:00:00,19.93,19.95,19.93,19.93,40400.0,13.4486,13.4621,13.4486,13.4486,40400.0
2006-01-10 13:10:00,19.94,19.97,19.94,19.94,74000.0,13.4554,13.4756,13.4554,13.4554,74000.0
2006-01-10 13:20:00,19.94,19.96,19.93,19.95,127600.0,13.4554,13.4689,13.4486,13.4621,127600.0
2006-01-10 13:30:00,19.95,19.96,19.92,19.92,34000.0,13.4621,13.4689,13.4419,13.4419,34000.0
2006-01-10 13:40:00,19.92,19.92,19.9,19.9,106800.0,13.4419,13.4419,13.4284,13.4284,106800.0
2006-01-10 13:50:00,19.9,19.9,19.86,19.88,104400.0,13.4284,13.4284,13.4014,13.4149,104400.0
2006-01-10 14:00:00,19.9,19.9,19.87,19.89,76000.0,13.4284,13.4284,13.4081,13.4216,76000.0
2006-01-10 14:10:00,19.89,19.9,19.88,19.88,66800.0,13.4216,13.4284,13.4149,13.4149,66800.0
2006-01-10 14:20:00,19.88,19.89,19.86,19.87,78400.0,13.4149,13.4216,13.4014,13.4081,78400.0
2006-01-10 14:30:00,19.87,19.87,19.85,19.86,43200.0,13.4081,13.4081,13.3946,13.4014,43200.0
2006-01-10 14:40:00,19.86,19.87,19.85,19.87,61200.0,13.4014,13.4081,13.3946,13.4081,61200.0
2006-01-10 14:50:00,19.86,19.87,19.85,19.86,99600.0,13.4014,13.4081,13.3946,13.4014,99600.0
2006-01-10 15:00:00,19.86,19.88,19.86,19.87,136000.0,13.4014,13.4149,13.4014,13.4081,136000.0
2006-01-10 15:10:00,19.86,19.89,19.86,19.89,176000.0,13.4014,13.4216,13.4014,13.4216,176000.0
2006-01-10 15:20:00,19.89,19.9,19.88,19.89,181600.0,13.4216,13.4284,13.4149,13.4216,181600.0
2006-01-10 15:30:00,19.89,19.9,19.86,19.87,77600.0,13.4216,13.4284,13.4014,13.4081,77600.0
2006-01-10 15:40:00,19.86,19.88,19.86,19.87,156400.0,13.4014,13.4149,13.4014,13.4081,156400.0
2006-01-10 15:50:00,19.87,19.88,19.87,19.88,206400.0,13.4081,13.4149,13.4081,13.4149,206400.0
2006-01-11 09:30:00,19.94,19.94,19.86,19.88,95200.0,13.4554,13.4554,13.4014,13.4149,95200.0
2006-01-11 09:40:00,19.88,19.89,19.82,19.83,102000.0,13.4149,13.4216,13.3744,13.3811,102000.0
2006-01-11 09:50:00,19.83,19.85,19.83,19.83,60000.0,13.3811,13.3946,13.3811,13.3811,60000.0
2006-01-11 10:00:00,19.84,19.91,19.83,19.9,69200.0,13.3879,13.4351,13.3811,13.4284,69200.0
2006-01-11 10:10:00,19.91,19.92,19.89,19.9,60000.0,13.4351,13.4419,13.4216,13.4284,60000.0
2006-01-11 10:20:00,19.9,19.94,19.9,19.92,33200.0,13.4284,13.4554,13.4284,13.4419,33200.0
2006-01-11 10:30:00,19.91,19.93,19.9,19.9,42800.0,13.4351,13.4486,13.4284,13.4284,42800.0
2006-01-11 10:40:00,19.9,19.93,19.9,19.93,28800.0,13.4284,13.4486,13.4284,13.4486,28800.0
2006-01-11 10:50:00,19.92,19.92,19.88,19.89,96400.0,13.4419,13.4419,13.4149,13.4216,96400.0
2006-01-11 11:00:00,19.89,19.91,19.88,19.91,34800.0,13.4216,13.4351,13.4149,13.4351,34800.0
2006-01-11 11:10:00,19.91,19.91,19.88,19.88,62000.0,13.4351,13.4351,13.4149,13.4149,62000.0
2006-01-11 11:20:00,19.88,19.88,19.83,19.84,133200.0,13.4149,13.4149,13.3811,13.3879,133200.0
2006-01-11 11:30:00,19.84,19.86,19.83,19.86,71600.0,13.3879,13.4014,13.3811,13.4014,71600.0
2006-01-11 11:40:00,19.86,19.88,19.84,19.85,34800.0,13.4014,13.4149,13.3879,13.3946,34800.0
2006-01-11 11:50:00,19.85,19.89,19.84,19.87,70000.0,13.3946,13.4216,13.3879,13.4081,70000.0
2006-01-11 12:00:00,19.87,19.89,19.86,19.87,38000.0,13.4081,13.4216,13.4014,13.4081,38000.0
2006-01-11 12:10:00,19.87,19.88,19.84,19.85,53200.0,13.4081,13.4149,13.3879,13.3946,53200.0
2006-01-11 12:20:00,19.85,19.9,19.85,19.88,38800.0,13.3946,13.4284,13.3946,13.4149,38800.0
2006-01-11 12:30:00,19.88,19.89,19.87,19.88,26400.0,13.4149,13.4216,13.4081,13.4149,26400.0
2006-01-11 12:40:00,19.88,19.9,19.87,19.9,21200.0,13.4149,13.4284,13.4081,13.4284,21200.0
2006-01-11 12:50:00,19.9,19.93,19.9,19.91,41200.0,13.4284,13.4486,13.4284,13.4351,41200.0
2006-01-11 13:00:00,19.91,19.92,19.89,19.89,47200.0,13.4351,13.4419,13.4216,13.4216,47200.0
2006-01-11 13:10:00,19.89,19.89,19.87,19.89,68800.0,13.4216,13.4216,13.4081,13.4216,68800.0
2006-01-11 13:20:00,19.89,19.89,19.86,19.86,35600.0,13.4216,13.4216,13.4014,13.4014,35600.0
2006-01-11 13:30:00,19.86,19.87,19.84,19.87,16000.0,13.4014,13.4081,13.3879,13.4081,16000.0
2006-01-11 13:40:00,19.87,19.88,19.86,19.87,17600.0,13.4081,13.4149,13.4014,13.4081,17600.0
2006-01-11 13:50:00,19.87,19.87,19.84,19.86,33600.0,13.4081,13.4081,13.3879,13.4014,33600.0
2006-01-11 14:00:00,19.86,19.88,19.84,19.88,52000.0,13.4014,13.4149,13.3879,13.4149,52000.0
2006-01-11 14:10:00,19.87,19.89,19.87,19.89,41200.0,13.4081,13.4216,13.4081,13.4216,41200.0
2006-01-11 14:20:00,19.89,19.91,19.89,19.89,26400.0,13.4216,13.4351,13.4216,13.4216,26400.0
2006-01-11 14:30:00,19.89,19.89,19.87,19.88,55200.0,13.4216,13.4216,13.4081,13.4149,55200.0
2006-01-11 14:40:00,19.88,19.88,19.87,19.87,48400.0,13.4149,13.4149,13.4081,13.4081,48400.0
2006-01-11 14:50:00,19.87,19.89,19.86,19.88,84400.0,13.4081,13.4216,13.4014,13.4149,84400.0
2006-01-11 15:00:00,19.88,19.88,19.87,19.87,41200.0,13.4149,13.4149,13.4081,13.4081,41200.0
2006-01-11 15:10:00,19.88,19.88,19.87,19.87,46400.0,13.4149,13.4149,13.4081,13.4081,46400.0
2006-01-11 15:20:00,19.88,19.89,19.87,19.89,48400.0,13.4149,13.4216,13.4081,13.4216,48400.0
2006-01-11 15:30:00,19.89,19.92,19.88,19.91,38800.0,13.4216,13.4419,13.4149,13.4351,38800.0
2006-01-11 15:40:00,19.91,19.93,19.91,19.92,29200.0,13.4351,13.4486,13.4351,13.4419,29200.0
2006-01-11 15:50:00,19.92,19.95,19.92,19.95,106800.0,13.4419,13.4621,13.4419,13.4621,106800.0
2006-01-12 09:30:00,19.91,19.93,19.8,19.85,126400.0,13.4351,13.4486,13.3609,13.3946,126400.0
2006-01-12 09:40:00,19.83,19.84,19.75,19.78,121200.0,13.3811,13.3879,13.3272,13.3474,121200.0
2006-01-12 09:50:00,19.78,19.79,19.75,19.77,44400.0,13.3474,13.3541,13.3272,13.3407,44400.0
2006-01-12 10:00:00,19.77,19.86,19.77,19.86,160800.0,13.3407,13.4014,13.3407,13.4014,160800.0
2006-01-12 10:10:00,19.86,19.89,19.84,19.89,82800.0,13.4014,13.4216,13.3879,13.4216,82800.0
2006-01-12 10:20:00,19.88,19.91,19.86,19.91,52000.0,13.4149,13.4351,13.4014,13.4351,52000.0
2006-01-12 10:30:00,19.9,19.91,19.86,19.88,53600.0,13.4284,13.4351,13.4014,13.4149,53600.0
2006-01-12 10:40:00,19.88,19.9,19.84,19.87,42800.0,13.4149,13.4284,13.3879,13.4081,42800.0
2006-01-12 10:50:00,19.87,19.89,19.86,19.86,44000.0,13.4081,13.4216,13.4014,13.4014,44000.0
2006-01-12 11:00:00,19.86,19.89,19.85,19.85,32800.0,13.4014,13.4216,13.3946,13.3946,32800.0
2006-01-12 11:10:00,19.85,19.91,19.85,19.88,63600.0,13.3946,13.4351,13.3946,13.4149,63600.0
2006-01-12 11:20:00,19.89,19.91,19.87,19.87,58800.0,13.4216,13.4351,13.4081,13.4081,58800.0
2006-01-12 11:30:00,19.85,19.88,19.83,19.83,54800.0,13.3946,13.4149,13.3811,13.3811,54800.0
2006-01-12 11:40:00,19.84,19.86,19.83,19.86,50400.0,13.3879,13.4014,13.3811,13.4014,50400.0
2006-01-12 11:50:00,19.87,19.89,19.87,19.89,54800.0,13.4081,13.4216,13.4081,13.4216,54800.0
2006-01-12 12:00:00,19.89,19.89,19.88,19.89,45600.0,13.4216,13.4216,13.4149,13.4216,45600.0
2006-01-12 12:10:00,19.89,19.9,19.88,19.9,34400.0,13.4216,13.4284,13.4149,13.4284,34400.0
2006-01-12 12:20:00,19.9,19.91,19.87,19.88,47200.0,13.4284,13.4351,13.4081,13.4149,47200.0
2006-01-12 12:30:00,19.87,19.88,19.86,19.86,24000.0,13.4081,13.4149,13.4014,13.4014,24000.0
2006-01-12 12:40:00,19.86,19.88,19.84,19.84,55200.0,13.4014,13.4149,13.3879,13.3879,55200.0
2006-01-12 12:50:00,19.84,19.84,19.83,19.83,39200.0,13.3879,13.3879,13.3811,13.3811,39200.0
2006-01-12 13:00:00,19.83,19.83,19.8,19.8,70800.0,13.3811,13.3811,13.3609,13.3609,70800.0
2006-01-12 13:10:00,19.8,19.85,19.8,19.85,40400.0,13.3609,13.3946,13.3609,13.3946,40400.0
2006-01-12 13:20:00,19.85,19.86,19.84,19.86,30800.0,13.3946,13.4014,13.3879,13.4014,30800.0
2006-01-12 13:30:00,19.86,19.86,19.84,19.86,30000.0,13.4014,13.4014,13.3879,13.4014,30000.0
2006-01-12 13:40:00,19.86,19.86,19.85,19.86,34000.0,13.4014,13.4014,13.3946,13.4014,34000.0
2006-01-12 13:50:00,19.86,19.86,19.81,19.82,67200.0,13.4014,13.4014,13.3676,13.3744,67200.0
2006-01-12 14:00:00,19.82,19.82,19.75,19.78,74400.0,13.3744,13.3744,13.3272,13.3474,74400.0
2006-01-12 14:10:00,19.78,19.82,19.75,19.82,83600.0,13.3474,13.3744,13.3272,13.3744,83600.0
2006-01-12 14:20:00,19.82,19.82,19.79,19.79,61600.0,13.3744,13.3744,13.3541,13.3541,61600.0
2006-01-12 14:30:00,19.79,19.79,19.77,19.77,62000.0,13.3541,13.3541,13.3407,13.3407,62000.0
2006-01-12 14:40:00,19.78,19.78,19.77,19.77,94000.0,13.3474,13.3474,13.3407,13.3407,94000.0
2006-01-12 14:50:00,19.76,19.79,19.76,19.77,78000.0,13.3339,13.3541,13.3339,13.3407,78000.0
2006-01-12 15:00:00,19.77,19.77,19.74,19.74,78800.0,13.3407,13.3407,13.3204,13.3204,78800.0
2006-01-12 15:10:00,19.73,19.75,19.72,19.74,98000.0,13.3137,13.3272,13.3069,13.3204,98000.0
2006-01-12 15:20:00,19.74,19.76,19.73,19.76,68000.0,13.3204,13.3339,13.3137,13.3339,68000.0
2006-01-12 15:30:00,19.75,19.76,19.73,19.74,74000.0,13.3272,13.3339,13.3137,13.3204,74000.0
2006-01-12 15:40:00,19.74,19.78,19.74,19.78,59200.0,13.3204,13.3474,13.3204,13.3474,59200.0
2006-01-12 15:50:00,19.78,19.8,19.77,19.78,114400.0,13.3474,13.3609,13.3407,13.3474,114400.0
2006-01-13 09:30:00,19.84,19.91,19.84,19.91,121200.0,13.3879,13.4351,13.3879,13.4351,121200.0
2006-01-13 09:40:00,19.91,19.93,19.87,19.87,139200.0,13.4351,13.4486,13.4081,13.4081,139200.0
2006-01-13 09:50:00,19.87,19.9,19.85,19.87,56000.0,13.4081,13.4284,13.3946,13.4081,56000.0
2006-01-13 10:00:00,19.88,19.89,19.82,19.85,111600.0,13.4149,13.4216,13.3744,13.3946,111600.0
2006-01-13 10:10:00,19.85,19.85,19.81,19.81,40400.0,13.3946,13.3946,13.3676,13.3676,40400.0
2006-01-13 10:20:00,19.8,19.83,19.79,19.81,64400.0,13.3609,13.3811,13.3541,13.3676,64400.0
2006-01-13 10:30:00,19.81,19.82,19.8,19.81,57600.0,13.3676,13.3744,13.3609,13.3676,57600.0
2006-01-13 10:40:00,19.8,19.82,19.79,19.82,34000.0,13.3609,13.3744,13.3541,13.3744,34000.0
2006-01-13 10:50:00,19.82,19.83,19.79,19.8,95600.0,13.3744,13.3811,13.3541,13.3609,95600.0
2006-01-13 11:00:00,19.81,19.81,19.79,19.8,58800.0,13.3676,13.3676,13.3541,13.3609,58800.0
2006-01-13 11:10:00,19.8,19.81,19.78,19.78,82000.0,13.3609,13.3676,13.3474,13.3474,82000.0
2006-01-13 11:20:00,19.79,19.79,19.77,19.79,50400.0,13.3541,13.3541,13.3407,13.3541,50400.0
2006-01-13 11:30:00,19.79,19.8,19.77,19.79,76000.0,13.3541,13.3609,13.3407,13.3541,76000.0
2006-01-13 11:40:00,19.79,19.8,19.78,19.79,42800.0,13.3541,13.3609,13.3474,13.3541,42800.0
2006-01-13 11:50:00,19.79,19.81,19.79,19.81,48000.0,13.3541,13.3676,13.3541,13.3676,48000.0
2006-01-13 12:00:00,19.81,19.82,19.77,19.78,33200.0,13.3676,13.3744,13.3407,13.3474,33200.0
2006-01-13 12:10:00,19.79,19.8,19.78,19.8,26400.0,13.3541,13.3609,13.3474,13.3609,26400.0
2006-01-13 12:20:00,19.8,19.8,19.79,19.8,25600.0,13.3609,13.3609,13.3541,13.3609,25600.0
2006-01-13 12:30:00,19.8,19.8,19.77,19.77,38000.0,13.3609,13.3609,13.3407,13.3407,38000.0
2006-01-13 12:40:00,19.77,19.77,19.7,19.71,74800.0,13.3407,13.3407,13.2934,13.3002,74800.0
2006-01-13 12:50:00,19.71,19.74,19.7,19.74,22800.0,13.3002,13.3204,13.2934,13.3204,22800.0
2006-01-13 13:00:00,19.74,19.79,19.74,19.78,69200.0,13.3204,13.3541,13.3204,13.3474,69200.0
2006-01-13 13:10:00,19.77,19.79,19.76,19.76,27200.0,13.3407,13.3541,13.3339,13.3339,27200.0
2006-01-13 13:20:00,19.76,19.78,19.74,19.77,50800.0,13.3339,13.3474,13.3204,13.3407,50800.0
2006-01-13 13:30:00,19.77,19.78,19.72,19.74,48800.0,13.3407,13.3474,13.3069,13.3204,48800.0
2006-01-13 13:40:00,19.74,19.74,19.71,19.71,44800.0,13.3204,13.3204,13.3002,13.3002,44800.0
2006-01-13 13:50:00,19.7,19.73,19.69,19.73,40400.0,13.2934,13.3137,13.2867,13.3137,40400.0
2006-01-13 14:00:00,19.72,19.72,19.69,19.7,29200.0,13.3069,13.3069,13.2867,13.2934,29200.0
2006-01-13 14:10:00,19.7,19.7,19.67,19.7,58000.0,13.2934,13.2934,13.2732,13.2934,58000.0
2006-01-13 14:20:00,19.71,19.71,19.68,19.7,49200.0,13.3002,13.3002,13.2799,13.2934,49200.0
2006-01-13 14:30:00,19.72,19.72,19.68,19.7,96000.0,13.3069,13.3069,13.2799,13.2934,96000.0
2006-01-13 14:40:00,19.69,19.72,19.69,19.69,116800.0,13.2867,13.3069,13.2867,13.2867,116800.0
2006-01-13 14:50:00,19.69,19.71,19.68,19.7,62800.0,13.2867,13.3002,13.2799,13.2934,62800.0
2006-01-13 15:00:00,19.69,19.69,19.67,19.69,47600.0,13.2867,13.2867,13.2732,13.2867,47600.0
2006-01-13 15:10:00,19.68,19.7,19.67,19.69,93200.0,13.2799,13.2934,13.2732,13.2867,93200.0
2006-01-13 15:20:00,19.68,19.7,19.66,19.67,105600.0,13.2799,13.2934,13.2664,13.2732,105600.0
2006-01-13 15:30:00,19.67,19.69,19.66,19.67,112800.0,13.2732,13.2867,13.2664,13.2732,112800.0
2006-01-13 15:40:00,19.67,19.69,19.67,19.68,114800.0,13.2732,13.2867,13.2732,13.2799,114800.0
2006-01-13 15:50:00,19.68,19.68,19.66,19.68,148000.0,13.2799,13.2799,13.2664,13.2799,148000.0
2006-01-17 09:30:00,19.51,19.61,19.5,19.59,216400.0,13.1652,13.2327,13.1585,13.2192,216400.0
2006-01-17 09:40:00,19.59,19.65,19.59,19.65,86400.0,13.2192,13.2597,13.2192,13.2597,86400.0
2006-01-17 09:50:00,19.66,19.68,19.63,19.65,67600.0,13.2664,13.2799,13.2462,13.2597,67600.0
2006-01-17 10:00:00,19.65,19.71,19.65,19.71,55200.0,13.2597,13.3002,13.2597,13.3002,55200.0
2006-01-17 10:10:00,19.71,19.72,19.61,19.65,66000.0,13.3002,13.3069,13.2327,13.2597,66000.0
2006-01-17 10:20:00,19.65,19.7,19.65,19.69,48400.0,13.2597,13.2934,13.2597,13.2867,48400.0
2006-01-17 10:30:00,19.69,19.7,19.66,19.68,54000.0,13.2867,13.2934,13.2664,13.2799,54000.0
2006-01-17 10:40:00,19.68,19.7,19.61,19.63,86000.0,13.2799,13.2934,13.2327,13.2462,86000.0
2006-01-17 10:50:00,19.64,19.66,19.64,19.65,43600.0,13.2529,13.2664,13.2529,13.2597,43600.0
2006-01-17 11:00:00,19.65,19.67,19.64,19.65,44000.0,13.2597,13.2732,13.2529,13.2597,44000.0
2006-01-17 11:10:00,19.66,19.68,19.65,19.68,56800.0,13.2664,13.2799,13.2597,13.2799,56800.0
2006-01-17 11:20:00,19.68,19.68,19.66,19.67,61200.0,13.2799,13.2799,13.2664,13.2732,61200.0
2006-01-17 11:30:00,19.66,19.66,19.62,19.64,84000.0,13.2664,13.2664,13.2394,13.2529,84000.0
2006-01-17 11:40:00,19.64,19.64,19.62,19.63,26000.0,13.2529,13.2529,13.2394,13.2462,26000.0
2006-01-17 11:50:00,19.63,19.65,19.63,19.65,36400.0,13.2462,13.2597,13.2462,13.2597,36400.0
2006-01-17 12:00:00,19.65,19.67,19.65,19.66,37600.0,13.2597,13.2732,13.2597,13.2664,37600.0
2006-01-17 12:10:00,19.66,19.67,19.65,19.65,26000.0,13.2664,13.2732,13.2597,13.2597,26000.0
2006-01-17 12:20:00,19.65,19.65,19.6,19.6,75200.0,13.2597,13.2597,13.2259,13.2259,75200.0
2006-01-17 12:30:00,19.59,19.64,19.59,19.63,64000.0,13.2192,13.2529,13.2192,13.2462,64000.0
2006-01-17 12:40:00,19.64,19.69,19.64,19.66,76800.0,13.2529,13.2867,13.2529,13.2664,76800.0
2006-01-17 12:50:00,19.66,19.67,19.66,19.66,22800.0,13.2664,13.2732,13.2664,13.2664,22800.0
2006-01-17 13:00:00,19.66,19.66,19.65,19.65,52000.0,13.2664,13.2664,13.2597,13.2597,52000.0
2006-01-17 13:10:00,19.65,19.65,19.61,19.61,49600.0,13.2597,13.2597,13.2327,13.2327,49600.0
2006-01-17 13:20:00,19.6,19.65,19.6,19.65,56800.0,13.2259,13.2597,13.2259,13.2597,56800.0
2006-01-17 13:30:00,19.65,19.66,19.64,19.64,20400.0,13.2597,13.2664,13.2529,13.2529,20400.0
2006-01-17 13:40:00,19.64,19.64,19.63,19.64,30000.0,13.2529,13.2529,13.2462,13.2529,30000.0
2006-01-17 13:50:00,19.64,19.69,19.64,19.66,72400.0,13.2529,13.2867,13.2529,13.2664,72400.0
2006-01-17 14:00:00,19.66,19.72,19.66,19.7,115600.0,13.2664,13.3069,13.2664,13.2934,115600.0
2006-01-17 14:10:00,19.7,19.7,19.65,19.65,41200.0,13.2934,13.2934,13.2597,13.2597,41200.0
2006-01-17 14:20:00,19.65,19.65,19.63,19.63,43600.0,13.2597,13.2597,13.2462,13.2462,43600.0
2006-01-17 14:30:00,19.63,19.66,19.63,19.65,67200.0,13.2462,13.2664,13.2462,13.2597,67200.0
2006-01-17 14:40:00,19.65,19.7,19.65,19.69,44000.0,13.2597,13.2934,13.2597,13.2867,44000.0
2006-01-17 14:50:00,19.69,19.73,19.69,19.72,52000.0,13.2867,13.3137,13.2867,13.3069,52000.0
2006-01-17 15:00:00,19.73,19.74,19.7,19.72,64000.0,13.3137,13.3204,13.2934,13.3069,64000.0
2006-01-17 15:10:00,19.72,19.72,19.7,19.7,64000.0,13.3069,13.3069,13.2934,13.2934,64000.0
2006-01-17 15:20:00,19.71,19.71,19.69,19.69,65600.0,13.3002,13.3002,13.2867,13.2867,65600.0
2006-01-17 15:30:00,19.68,19.68,19.65,19.66,68000.0,13.2799,13.2799,13.2597,13.2664,68000.0
2006-01-17 15:40:00,19.66,19.67,19.65,19.65,124400.0,13.2664,13.2732,13.2597,13.2597,124400.0
2006-01-17 15:50:00,19.65,19.65,19.62,19.63,130800.0,13.2597,13.2597,13.2394,13.2462,130800.0
2006-01-18 09:30:00,19.63,19.64,19.55,19.56,170000.0,13.2462,13.2529,13.1922,13.1989,170000.0
2006-01-18 09:40:00,19.56,19.65,19.56,19.6,102400.0,13.1989,13.2597,13.1989,13.2259,102400.0
2006-01-18 09:50:00,19.6,19.65,19.56,19.58,190400.0,13.2259,13.2597,13.1989,13.2124,190400.0
2006-01-18 10:00:00,19.6,19.63,19.55,19.63,116000.0,13.2259,13.2462,13.1922,13.2462,116000.0
2006-01-18 10:10:00,19.62,19.65,19.61,19.63,127200.0,13.2394,13.2597,13.2327,13.2462,127200.0
2006-01-18 10:20:00,19.63,19.75,19.63,19.73,303600.0,13.2462,13.3272,13.2462,13.3137,303600.0
2006-01-18 10:30:00,19.74,19.74,19.66,19.67,141600.0,13.3204,13.3204,13.2664,13.2732,141600.0
2006-01-18 10:40:00,19.66,19.75,19.66,19.73,121600.0,13.2664,13.3272,13.2664,13.3137,121600.0
2006-01-18 10:50:00,19.73,19.75,19.7,19.71,151200.0,13.3137,13.3272,13.2934,13.3002,151200.0
2006-01-18 11:00:00,19.71,19.71,19.69,19.7,102800.0,13.3002,13.3002,13.2867,13.2934,102800.0
2006-01-18 11:10:00,19.7,19.7,19.68,19.69,61200.0,13.2934,13.2934,13.2799,13.2867,61200.0
2006-01-18 11:20:00,19.7,19.77,19.69,19.76,52800.0,13.2934,13.3407,13.2867,13.3339,52800.0
2006-01-18 11:30:00,19.76,19.77,19.7,19.71,56000.0,13.3339,13.3407,13.2934,13.3002,56000.0
2006-01-18 11:40:00,19.71,19.73,19.7,19.73,210800.0,13.3002,13.3137,13.2934,13.3137,210800.0
2006-01-18 11:50:00,19.73,19.73,19.68,19.69,46000.0,13.3137,13.3137,13.2799,13.2867,46000.0
2006-01-18 12:00:00,19.7,19.74,19.7,19.74,55200.0,13.2934,13.3204,13.2934,13.3204,55200.0
2006-01-18 12:10:00,19.73,19.75,19.7,19.75,142400.0,13.3137,13.3272,13.2934,13.3272,142400.0
2006-01-18 12:20:00,19.75,19.76,19.73,19.76,83600.0,13.3272,13.3339,13.3137,13.3339,83600.0
2006-01-18 12:30:00,19.76,19.79,19.76,19.79,25600.0,13.3339,13.3541,13.3339,13.3541,25600.0
2006-01-18 12:40:00,19.8,19.83,19.79,19.81,56400.0,13.3609,13.3811,13.3541,13.3676,56400.0
2006-01-18 12:50:00,19.81,19.82,19.8,19.8,66400.0,13.3676,13.3744,13.3609,13.3609,66400.0
2006-01-18 13:00:00,19.81,19.81,19.79,19.8,29600.0,13.3676,13.3676,13.3541,13.3609,29600.0
2006-01-18 13:10:00,19.8,19.8,19.78,19.78,86400.0,13.3609,13.3609,13.3474,13.3474,86400.0
2006-01-18 13:20:00,19.78,19.79,19.77,19.79,104400.0,13.3474,13.3541,13.3407,13.3541,104400.0
2006-01-18 13:30:00,19.79,19.8,19.78,19.8,59200.0,13.3541,13.3609,13.3474,13.3609,59200.0
2006-01-18 13:40:00,19.8,19.81,19.79,19.81,42400.0,13.3609,13.3676,13.3541,13.3676,42400.0
2006-01-18 13:50:00,19.81,19.81,19.8,19.81,18000.0,13.3676,13.3676,13.3609,13.3676,18000.0
2006-01-18 14:00:00,19.81,19.88,19.81,19.86,124800.0,13.3676,13.4149,13.3676,13.4014,124800.0
2006-01-18 14:10:00,19.87,19.94,19.87,19.93,165600.0,13.4081,13.4554,13.4081,13.4486,165600.0
2006-01-18 14:20:00,19.93,19.93,19.89,19.91,141200.0,13.4486,13.4486,13.4216,13.4351,141200.0
2006-01-18 14:30:00,19.91,19.97,19.91,19.97,155200.0,13.4351,13.4756,13.4351,13.4756,155200.0
2006-01-18 14:40:00,19.97,20.02,19.96,19.99,385600.0,13.4756,13.5093,13.4689,13.4891,385600.0
2006-01-18 14:50:00,19.99,20.01,19.97,19.97,365200.0,13.4891,13.5026,13.4756,13.4756,365200.0
2006-01-18 15:00:00,19.98,20.0,19.95,20.0,145200.0,13.4824,13.4959,13.4621,13.4959,145200.0
2006-01-18 15:10:00,20.0,20.0,19.95,19.96,184800.0,13.4959,13.4959,13.4621,13.4689,184800.0
2006-01-18 15:20:00,19.96,19.99,19.95,19.97,143600.0,13.4689,13.4891,13.4621,13.4756,143600.0
2006-01-18 15:30:00,19.97,19.98,19.95,19.97,118800.0,13.4756,13.4824,13.4621,13.4756,118800.0
2006-01-18 15:40:00,19.97,20.0,19.97,20.0,150800.0,13.4756,13.4959,13.4756,13.4959,150800.0
2006-01-18 15:50:00,20.0,20.0,19.98,20.0,389600.0,13.4959,13.4959,13.4824,13.4959,389600.0
2006-01-19 09:30:00,19.75,20.36,19.75,20.3,911600.0,13.3272,13.7388,13.3272,13.6983,911600.0
2006-01-19 09:40:00,20.3,20.35,20.21,20.3,894800.0,13.6983,13.732,13.6376,13.6983,894800.0
2006-01-19 09:50:00,20.3,20.3,20.23,20.3,344000.0,13.6983,13.6983,13.6511,13.6983,344000.0
2006-01-19 10:00:00,20.3,20.31,20.26,20.29,765600.0,13.6983,13.705,13.6713,13.6915,765600.0
2006-01-19 10:10:00,20.29,20.46,20.29,20.42,581600.0,13.6915,13.8063,13.6915,13.7793,581600.0
2006-01-19 10:20:00,20.42,20.5,20.42,20.45,1022400.0,13.7793,13.8332,13.7793,13.7995,1022400.0
2006-01-19 10:30:00,20.45,20.49,20.45,20.45,787600.0,13.7995,13.8265,13.7995,13.7995,787600.0
2006-01-19 10:40:00,20.45,20.59,20.45,20.57,740400.0,13.7995,13.894,13.7995,13.8805,740400.0
2006-01-19 10:50:00,20.56,20.64,20.55,20.57,616800.0,13.8737,13.9277,13.867,13.8805,616800.0
2006-01-19 11:00:00,20.57,20.6,20.49,20.58,1032400.0,13.8805,13.9007,13.8265,13.8872,1032400.0
2006-01-19 11:10:00,20.58,20.65,20.55,20.63,407600.0,13.8872,13.9345,13.867,13.921,407600.0
2006-01-19 11:20:00,20.63,20.66,20.62,20.65,215600.0,13.921,13.9412,13.9142,13.9345,215600.0
2006-01-19 11:30:00,20.65,20.69,20.61,20.62,359600.0,13.9345,13.9615,13.9075,13.9142,359600.0
2006-01-19 11:40:00,20.62,20.66,20.61,20.64,446400.0,13.9142,13.9412,13.9075,13.9277,446400.0
2006-01-19 11:50:00,20.65,20.65,20.63,20.64,423600.0,13.9345,13.9345,13.921,13.9277,423600.0
2006-01-19 12:00:00,20.64,20.76,20.63,20.73,371200.0,13.9277,14.0087,13.921,13.9885,371200.0
2006-01-19 12:10:00,20.73,20.8,20.71,20.79,226000.0,13.9885,14.0357,13.975,14.0289,226000.0
2006-01-19 12:20:00,20.8,20.89,20.8,20.88,447600.0,14.0357,14.0964,14.0357,14.0897,447600.0
2006-01-19 12:30:00,20.88,20.94,20.83,20.87,596000.0,14.0897,14.1302,14.0559,14.0829,596000.0
2006-01-19 12:40:00,20.86,20.87,20.81,20.82,382800.0,14.0762,14.0829,14.0424,14.0492,382800.0
2006-01-19 12:50:00,20.82,20.87,20.79,20.81,311600.0,14.0492,14.0829,14.0289,14.0424,311600.0
2006-01-19 13:00:00,20.83,20.88,20.81,20.86,180800.0,14.0559,14.0897,14.0424,14.0762,180800.0
2006-01-19 13:10:00,20.85,20.85,20.82,20.82,89600.0,14.0694,14.0694,14.0492,14.0492,89600.0
2006-01-19 13:20:00,20.82,20.85,20.78,20.83,314400.0,14.0492,14.0694,14.0222,14.0559,314400.0
2006-01-19 13:30:00,20.83,20.85,20.8,20.83,189200.0,14.0559,14.0694,14.0357,14.0559,189200.0
2006-01-19 13:40:00,20.83,20.85,20.81,20.83,134000.0,14.0559,14.0694,14.0424,14.0559,134000.0
2006-01-19 13:50:00,20.84,20.92,20.84,20.92,275200.0,14.0627,14.1167,14.0627,14.1167,275200.0
2006-01-19 14:00:00,20.92,20.96,20.87,20.89,252400.0,14.1167,14.1437,14.0829,14.0964,252400.0
2006-01-19 14:10:00,20.9,20.93,20.88,20.93,98800.0,14.1032,14.1234,14.0897,14.1234,98800.0
2006-01-19 14:20:00,20.92,20.97,20.91,20.96,147200.0,14.1167,14.1504,14.1099,14.1437,147200.0
2006-01-19 14:30:00,20.95,20.96,20.93,20.96,397600.0,14.1369,14.1437,14.1234,14.1437,397600.0
2006-01-19 14:40:00,20.96,20.97,20.92,20.96,650400.0,14.1437,14.1504,14.1167,14.1437,650400.0
2006-01-19 14:50:00,20.96,21.05,20.96,21.02,746400.0,14.1437,14.2044,14.1437,14.1841,746400.0
2006-01-19 15:00:00,21.02,21.11,21.02,21.05,353600.0,14.1841,14.2449,14.1841,14.2044,353600.0
2006-01-19 15:10:00,21.05,21.13,21.05,21.11,538400.0,14.2044,14.2584,14.2044,14.2449,538400.0
2006-01-19 15:20:00,21.11,21.25,21.11,21.14,729200.0,14.2449,14.3393,14.2449,14.2651,729200.0
2006-01-19 15:30:00,21.15,21.17,21.1,21.16,459200.0,14.2719,14.2854,14.2381,14.2786,459200.0
2006-01-19 15:40:00,21.16,21.25,21.16,21.23,602000.0,14.2786,14.3393,14.2786,14.3258,602000.0
2006-01-19 15:50:00,21.23,21.28,21.21,21.26,936800.0,14.3258,14.3596,14.3124,14.3461,936800.0
2006-01-20 09:30:00,21.1,21.13,21.04,21.13,1152000.0,14.2381,14.2584,14.1976,14.2584,1152000.0
2006-01-20 09:40:00,21.14,21.15,21.03,21.07,682800.0,14.2651,14.2719,14.1909,14.2179,682800.0
2006-01-20 09:50:00,21.07,21.09,21.05,21.06,469600.0,14.2179,14.2314,14.2044,14.2111,469600.0
2006-01-20 10:00:00,21.06,21.1,21.05,21.09,299200.0,14.2111,14.2381,14.2044,14.2314,299200.0
2006-01-20 10:10:00,21.09,21.09,21.06,21.08,215200.0,14.2314,14.2314,14.2111,14.2246,215200.0
2006-01-20 10:20:00,21.08,21.09,21.05,21.06,160800.0,14.2246,14.2314,14.2044,14.2111,160800.0
2006-01-20 10:30:00,21.06,21.07,21.06,21.07,120400.0,14.2111,14.2179,14.2111,14.2179,120400.0
2006-01-20 10:40:00,21.07,21.08,21.01,21.02,180800.0,14.2179,14.2246,14.1774,14.1841,180800.0
2006-01-20 10:50:00,21.02,21.02,20.89,20.92,258000.0,14.1841,14.1841,14.0964,14.1167,258000.0
2006-01-20 11:00:00,20.92,20.92,20.84,20.86,478000.0,14.1167,14.1167,14.0627,14.0762,478000.0
2006-01-20 11:10:00,20.86,20.86,20.8,20.85,645200.0,14.0762,14.0762,14.0357,14.0694,645200.0
2006-01-20 11:20:00,20.84,20.87,20.83,20.87,161600.0,14.0627,14.0829,14.0559,14.0829,161600.0
2006-01-20 11:30:00,20.87,20.97,20.86,20.97,155600.0,14.0829,14.1504,14.0762,14.1504,155600.0
2006-01-20 11:40:00,20.97,21.01,20.95,20.98,177600.0,14.1504,14.1774,14.1369,14.1572,177600.0
2006-01-20 11:50:00,20.98,21.0,20.95,20.99,154800.0,14.1572,14.1706,14.1369,14.1639,154800.0
2006-01-20 12:00:00,20.99,21.05,20.98,21.05,123200.0,14.1639,14.2044,14.1572,14.2044,123200.0
2006-01-20 12:10:00,21.05,21.06,21.03,21.03,133200.0,14.2044,14.2111,14.1909,14.1909,133200.0
2006-01-20 12:20:00,21.03,21.07,21.02,21.05,110400.0,14.1909,14.2179,14.1841,14.2044,110400.0
2006-01-20 12:30:00,21.06,21.06,21.04,21.05,74800.0,14.2111,14.2111,14.1976,14.2044,74800.0
2006-01-20 12:40:00,21.05,21.05,21.0,21.02,109600.0,14.2044,14.2044,14.1706,14.1841,109600.0
2006-01-20 12:50:00,21.02,21.02,21.0,21.01,172000.0,14.1841,14.1841,14.1706,14.1774,172000.0
2006-01-20 13:00:00,21.0,21.01,20.97,21.0,267200.0,14.1706,14.1774,14.1504,14.1706,267200.0
2006-01-20 13:10:00,21.0,21.0,20.95,20.97,162400.0,14.1706,14.1706,14.1369,14.1504,162400.0
2006-01-20 13:20:00,20.98,21.04,20.98,21.02,87600.0,14.1572,14.1976,14.1572,14.1841,87600.0
2006-01-20 13:30:00,21.02,21.03,21.0,21.02,114000.0,14.1841,14.1909,14.1706,14.1841,114000.0
2006-01-20 13:40:00,21.02,21.03,20.98,21.0,190800.0,14.1841,14.1909,14.1572,14.1706,190800.0
2006-01-20 13:50:00,21.0,21.02,20.98,21.0,161200.0,14.1706,14.1841,14.1572,14.1706,161200.0
2006-01-20 14:00:00,21.0,21.0,20.96,21.0,230800.0,14.1706,14.1706,14.1437,14.1706,230800.0
2006-01-20 14:10:00,21.0,21.04,20.98,21.02,147200.0,14.1706,14.1976,14.1572,14.1841,147200.0
2006-01-20 14:20:00,21.02,21.1,21.02,21.09,190000.0,14.1841,14.2381,14.1841,14.2314,190000.0
2006-01-20 14:30:00,21.09,21.09,21.04,21.04,167200.0,14.2314,14.2314,14.1976,14.1976,167200.0
2006-01-20 14:40:00,21.04,21.05,21.02,21.04,158000.0,14.1976,14.2044,14.1841,14.1976,158000.0
2006-01-20 14:50:00,21.04,21.04,21.0,21.03,332000.0,14.1976,14.1976,14.1706,14.1909,332000.0
2006-01-20 15:00:00,21.03,21.04,21.02,21.03,480800.0,14.1909,14.1976,14.1841,14.1909,480800.0
2006-01-20 15:10:00,21.04,21.04,21.0,21.01,282800.0,14.1976,14.1976,14.1706,14.1774,282800.0
2006-01-20 15:20:00,21.01,21.02,20.97,21.02,411600.0,14.1774,14.1841,14.1504,14.1841,411600.0
2006-01-20 15:30:00,21.02,21.02,20.95,20.96,241200.0,14.1841,14.1841,14.1369,14.1437,241200.0
2006-01-20 15:40:00,20.96,20.96,20.89,20.95,389200.0,14.1437,14.1437,14.0964,14.1369,389200.0
2006-01-20 15:50:00,20.95,21.0,20.95,20.97,392000.0,14.1369,14.1706,14.1369,14.1504,392000.0
2006-01-23 09:30:00,20.96,21.14,20.96,21.11,240400.0,14.1437,14.2651,14.1437,14.2449,240400.0
2006-01-23 09:40:00,21.12,21.27,21.12,21.23,490400.0,14.2516,14.3528,14.2516,14.3258,490400.0
2006-01-23 09:50:00,21.23,21.23,21.1,21.13,224400.0,14.3258,14.3258,14.2381,14.2584,224400.0
2006-01-23 10:00:00,21.13,21.15,21.1,21.12,272000.0,14.2584,14.2719,14.2381,14.2516,272000.0
2006-01-23 10:10:00,21.13,21.2,21.12,21.12,384400.0,14.2584,14.3056,14.2516,14.2516,384400.0
2006-01-23 10:20:00,21.11,21.12,21.03,21.05,246800.0,14.2449,14.2516,14.1909,14.2044,246800.0
2006-01-23 10:30:00,21.05,21.1,21.01,21.04,527600.0,14.2044,14.2381,14.1774,14.1976,527600.0
2006-01-23 10:40:00,21.04,21.13,21.0,21.12,362400.0,14.1976,14.2584,14.1706,14.2516,362400.0
2006-01-23 10:50:00,21.12,21.13,21.06,21.09,160400.0,14.2516,14.2584,14.2111,14.2314,160400.0
2006-01-23 11:00:00,21.09,21.13,21.09,21.12,181200.0,14.2314,14.2584,14.2314,14.2516,181200.0
2006-01-23 11:10:00,21.13,21.13,21.11,21.12,123200.0,14.2584,14.2584,14.2449,14.2516,123200.0
2006-01-23 11:20:00,21.12,21.13,21.1,21.12,71200.0,14.2516,14.2584,14.2381,14.2516,71200.0
2006-01-23 11:30:00,21.13,21.15,21.12,21.14,264400.0,14.2584,14.2719,14.2516,14.2651,264400.0
2006-01-23 11:40:00,21.14,21.14,21.09,21.11,74800.0,14.2651,14.2651,14.2314,14.2449,74800.0
2006-01-23 11:50:00,21.11,21.11,21.08,21.11,69600.0,14.2449,14.2449,14.2246,14.2449,69600.0
2006-01-23 12:00:00,21.11,21.12,21.07,21.09,92800.0,14.2449,14.2516,14.2179,14.2314,92800.0
2006-01-23 12:10:00,21.09,21.1,21.08,21.08,74400.0,14.2314,14.2381,14.2246,14.2246,74400.0
2006-01-23 12:20:00,21.08,21.1,21.07,21.09,86000.0,14.2246,14.2381,14.2179,14.2314,86000.0
2006-01-23 12:30:00,21.09,21.13,21.09,21.12,141200.0,14.2314,14.2584,14.2314,14.2516,141200.0
2006-01-23 12:40:00,21.13,21.14,21.11,21.11,173600.0,14.2584,14.2651,14.2449,14.2449,173600.0
2006-01-23 12:50:00,21.11,21.13,21.11,21.13,118400.0,14.2449,14.2584,14.2449,14.2584,118400.0
2006-01-23 13:00:00,21.13,21.18,21.11,21.18,134000.0,14.2584,14.2921,14.2449,14.2921,134000.0
2006-01-23 13:10:00,21.18,21.18,21.13,21.14,501600.0,14.2921,14.2921,14.2584,14.2651,501600.0
2006-01-23 13:20:00,21.14,21.19,21.14,21.16,110000.0,14.2651,14.2989,14.2651,14.2786,110000.0
2006-01-23 13:30:00,21.16,21.25,21.15,21.25,340800.0,14.2786,14.3393,14.2719,14.3393,340800.0
2006-01-23 13:40:00,21.25,21.25,21.21,21.23,383600.0,14.3393,14.3393,14.3124,14.3258,383600.0
2006-01-23 13:50:00,21.22,21.25,21.22,21.24,232400.0,14.3191,14.3393,14.3191,14.3326,232400.0
2006-01-23 14:00:00,21.24,21.3,21.24,21.3,432000.0,14.3326,14.3731,14.3326,14.3731,432000.0
2006-01-23 14:10:00,21.3,21.3,21.21,21.22,247600.0,14.3731,14.3731,14.3124,14.3191,247600.0
2006-01-23 14:20:00,21.22,21.26,21.21,21.25,124800.0,14.3191,14.3461,14.3124,14.3393,124800.0
2006-01-23 14:30:00,21.25,21.25,21.21,21.23,136800.0,14.3393,14.3393,14.3124,14.3258,136800.0
2006-01-23 14:40:00,21.23,21.25,21.22,21.24,150000.0,14.3258,14.3393,14.3191,14.3326,150000.0
2006-01-23 14:50:00,21.24,21.28,21.24,21.26,211200.0,14.3326,14.3596,14.3326,14.3461,211200.0
2006-01-23 15:00:00,21.26,21.29,21.25,21.29,178000.0,14.3461,14.3663,14.3393,14.3663,178000.0
2006-01-23 15:10:00,21.29,21.35,21.29,21.35,406400.0,14.3663,14.4068,14.3663,14.4068,406400.0
2006-01-23 15:20:00,21.35,21.35,21.31,21.33,324800.0,14.4068,14.4068,14.3798,14.3933,324800.0
2006-01-23 15:30:00,21.33,21.36,21.32,21.34,200800.0,14.3933,14.4136,14.3866,14.4001,200800.0
2006-01-23 15:40:00,21.34,21.38,21.31,21.37,254000.0,14.4001,14.4271,14.3798,14.4203,254000.0
2006-01-23 15:50:00,21.37,21.46,21.37,21.45,729600.0,14.4203,14.4811,14.4203,14.4743,729600.0
2006-01-24 09:30:00,21.56,21.65,21.42,21.54,628000.0,14.5485,14.6093,14.4541,14.535,628000.0
2006-01-24 09:40:00,21.54,21.84,21.54,21.84,457600.0,14.535,14.7375,14.535,14.7375,457600.0
2006-01-24 09:50:00,21.82,22.06,21.81,22.0,1197600.0,14.724,14.8859,14.7172,14.8454,1197600.0
2006-01-24 10:00:00,22.02,22.02,21.89,21.93,494000.0,14.8589,14.8589,14.7712,14.7982,494000.0
2006-01-24 10:10:00,21.93,21.94,21.88,21.9,384800.0,14.7982,14.805,14.7645,14.778,384800.0
2006-01-24 10:20:00,21.9,21.9,21.75,21.75,301600.0,14.778,14.778,14.6767,14.6767,301600.0
2006-01-24 10:30:00,21.75,21.79,21.73,21.74,781200.0,14.6767,14.7037,14.6632,14.67,781200.0
2006-01-24 10:40:00,21.74,21.76,21.63,21.65,795200.0,14.67,14.6835,14.5958,14.6093,795200.0
2006-01-24 10:50:00,21.65,21.67,21.51,21.52,195200.0,14.6093,14.6228,14.5148,14.5215,195200.0
2006-01-24 11:00:00,21.52,21.52,21.43,21.5,366800.0,14.5215,14.5215,14.4608,14.508,366800.0
2006-01-24 11:10:00,21.5,21.5,21.48,21.49,202400.0,14.508,14.508,14.4945,14.5013,202400.0
2006-01-24 11:20:00,21.49,21.51,21.47,21.51,439200.0,14.5013,14.5148,14.4878,14.5148,439200.0
2006-01-24 11:30:00,21.51,21.53,21.49,21.53,208400.0,14.5148,14.5283,14.5013,14.5283,208400.0
2006-01-24 11:40:00,21.53,21.74,21.5,21.53,412400.0,14.5283,14.67,14.508,14.5283,412400.0
2006-01-24 11:50:00,21.53,21.53,21.48,21.48,92800.0,14.5283,14.5283,14.4945,14.4945,92800.0
2006-01-24 12:00:00,21.48,21.52,21.48,21.48,121600.0,14.4945,14.5215,14.4945,14.4945,121600.0
2006-01-24 12:10:00,21.5,21.52,21.48,21.48,116800.0,14.508,14.5215,14.4945,14.4945,116800.0
2006-01-24 12:20:00,21.48,21.52,21.48,21.51,136800.0,14.4945,14.5215,14.4945,14.5148,136800.0
2006-01-24 12:30:00,21.51,21.53,21.48,21.48,109600.0,14.5148,14.5283,14.4945,14.4945,109600.0
2006-01-24 12:40:00,21.48,21.5,21.46,21.48,113600.0,14.4945,14.508,14.4811,14.4945,113600.0
2006-01-24 12:50:00,21.48,21.54,21.48,21.48,1390000.0,14.4945,14.535,14.4945,14.4945,1390000.0
2006-01-24 13:00:00,21.49,21.52,21.39,21.41,316000.0,14.5013,14.5215,14.4338,14.4473,316000.0
2006-01-24 13:10:00,21.41,21.49,21.4,21.47,141200.0,14.4473,14.5013,14.4406,14.4878,141200.0
2006-01-24 13:20:00,21.48,21.48,21.41,21.43,146000.0,14.4945,14.4945,14.4473,14.4608,146000.0
2006-01-24 13:30:00,21.44,21.49,21.4,21.48,208000.0,14.4676,14.5013,14.4406,14.4945,208000.0
2006-01-24 13:40:00,21.48,21.48,21.43,21.43,70000.0,14.4945,14.4945,14.4608,14.4608,70000.0
2006-01-24 13:50:00,21.43,21.5,21.41,21.49,124000.0,14.4608,14.508,14.4473,14.5013,124000.0
2006-01-24 14:00:00,21.49,21.56,21.49,21.55,151200.0,14.5013,14.5485,14.5013,14.5418,151200.0
2006-01-24 14:10:00,21.56,21.63,21.54,21.6,158800.0,14.5485,14.5958,14.535,14.5755,158800.0
2006-01-24 14:20:00,21.6,21.61,21.57,21.61,141200.0,14.5755,14.5823,14.5553,14.5823,141200.0
2006-01-24 14:30:00,21.6,21.61,21.55,21.55,108400.0,14.5755,14.5823,14.5418,14.5418,108400.0
2006-01-24 14:40:00,21.55,21.61,21.54,21.61,156000.0,14.5418,14.5823,14.535,14.5823,156000.0
2006-01-24 14:50:00,21.61,21.61,21.55,21.58,132800.0,14.5823,14.5823,14.5418,14.562,132800.0
2006-01-24 15:00:00,21.58,21.59,21.52,21.52,118000.0,14.562,14.5688,14.5215,14.5215,118000.0
2006-01-24 15:10:00,21.53,21.57,21.48,21.55,171200.0,14.5283,14.5553,14.4945,14.5418,171200.0
2006-01-24 15:20:00,21.55,21.58,21.52,21.55,263600.0,14.5418,14.562,14.5215,14.5418,263600.0
2006-01-24 15:30:00,21.56,21.63,21.55,21.62,255600.0,14.5485,14.5958,14.5418,14.589,255600.0
2006-01-24 15:40:00,21.61,21.65,21.59,21.6,388800.0,14.5823,14.6093,14.5688,14.5755,388800.0
2006-01-24 15:50:00,21.6,21.6,21.57,21.58,816000.0,14.5755,14.5755,14.5553,14.562,816000.0
2006-01-25 09:30:00,21.68,21.75,21.63,21.73,312800.0,14.6295,14.6767,14.5958,14.6632,312800.0
2006-01-25 09:40:00,21.71,21.75,21.65,21.71,243600.0,14.6497,14.6767,14.6093,14.6497,243600.0
2006-01-25 09:50:00,21.73,21.82,21.69,21.8,404400.0,14.6632,14.724,14.6363,14.7105,404400.0
2006-01-25 10:00:00,21.79,21.79,21.65,21.68,518800.0,14.7037,14.7037,14.6093,14.6295,518800.0
2006-01-25 10:10:00,21.68,21.73,21.67,21.69,267600.0,14.6295,14.6632,14.6228,14.6363,267600.0
2006-01-25 10:20:00,21.7,21.7,21.53,21.54,245600.0,14.643,14.643,14.5283,14.535,245600.0
2006-01-25 10:30:00,21.55,21.68,21.55,21.68,227600.0,14.5418,14.6295,14.5418,14.6295,227600.0
2006-01-25 10:40:00,21.68,21.68,21.6,21.63,180000.0,14.6295,14.6295,14.5755,14.5958,180000.0
2006-01-25 10:50:00,21.63,21.65,21.61,21.65,193200.0,14.5958,14.6093,14.5823,14.6093,193200.0
2006-01-25 11:00:00,21.65,21.68,21.64,21.64,332000.0,14.6093,14.6295,14.6025,14.6025,332000.0
2006-01-25 11:10:00,21.64,21.67,21.64,21.65,170000.0,14.6025,14.6228,14.6025,14.6093,170000.0
2006-01-25 11:20:00,21.65,21.65,21.6,21.64,138000.0,14.6093,14.6093,14.5755,14.6025,138000.0
2006-01-25 11:30:00,21.64,21.64,21.6,21.62,216400.0,14.6025,14.6025,14.5755,14.589,216400.0
2006-01-25 11:40:00,21.61,21.64,21.59,21.64,200400.0,14.5823,14.6025,14.5688,14.6025,200400.0
2006-01-25 11:50:00,21.64,21.64,21.49,21.5,364800.0,14.6025,14.6025,14.5013,14.508,364800.0
2006-01-25 12:00:00,21.5,21.51,21.46,21.48,269200.0,14.508,14.5148,14.4811,14.4945,269200.0
2006-01-25 12:10:00,21.48,21.48,21.43,21.43,234800.0,14.4945,14.4945,14.4608,14.4608,234800.0
2006-01-25 12:20:00,21.43,21.46,21.41,21.46,209200.0,14.4608,14.4811,14.4473,14.4811,209200.0
2006-01-25 12:30:00,21.46,21.52,21.46,21.52,294400.0,14.4811,14.5215,14.4811,14.5215,294400.0
2006-01-25 12:40:00,21.51,21.55,21.46,21.52,234400.0,14.5148,14.5418,14.4811,14.5215,234400.0
2006-01-25 12:50:00,21.51,21.53,21.48,21.52,122400.0,14.5148,14.5283,14.4945,14.5215,122400.0
2006-01-25 13:00:00,21.51,21.53,21.49,21.52,99200.0,14.5148,14.5283,14.5013,14.5215,99200.0
2006-01-25 13:10:00,21.52,21.52,21.48,21.5,93600.0,14.5215,14.5215,14.4945,14.508,93600.0
2006-01-25 13:20:00,21.5,21.51,21.45,21.49,178000.0,14.508,14.5148,14.4743,14.5013,178000.0
2006-01-25 13:30:00,21.49,21.5,21.45,21.45,138400.0,14.5013,14.508,14.4743,14.4743,138400.0
2006-01-25 13:40:00,21.45,21.47,21.41,21.45,303200.0,14.4743,14.4878,14.4473,14.4743,303200.0
2006-01-25 13:50:00,21.45,21.45,21.4,21.42,214400.0,14.4743,14.4743,14.4406,14.4541,214400.0
2006-01-25 14:00:00,21.42,21.42,21.38,21.39,183200.0,14.4541,14.4541,14.4271,14.4338,183200.0
2006-01-25 14:10:00,21.38,21.38,21.31,21.33,196400.0,14.4271,14.4271,14.3798,14.3933,196400.0
2006-01-25 14:20:00,21.33,21.35,21.31,21.33,245600.0,14.3933,14.4068,14.3798,14.3933,245600.0
2006-01-25 14:30:00,21.33,21.36,21.31,21.35,160800.0,14.3933,14.4136,14.3798,14.4068,160800.0
2006-01-25 14:40:00,21.35,21.36,21.32,21.32,150400.0,14.4068,14.4136,14.3866,14.3866,150400.0
2006-01-25 14:50:00,21.3,21.33,21.28,21.28,126800.0,14.3731,14.3933,14.3596,14.3596,126800.0
2006-01-25 15:00:00,21.29,21.33,21.27,21.29,213200.0,14.3663,14.3933,14.3528,14.3663,213200.0
2006-01-25 15:10:00,21.29,21.33,21.28,21.3,87600.0,14.3663,14.3933,14.3596,14.3731,87600.0
2006-01-25 15:20:00,21.3,21.34,21.3,21.33,173200.0,14.3731,14.4001,14.3731,14.3933,173200.0
2006-01-25 15:30:00,21.33,21.34,21.3,21.32,174400.0,14.3933,14.4001,14.3731,14.3866,174400.0
2006-01-25 15:40:00,21.32,21.36,21.32,21.36,203600.0,14.3866,14.4136,14.3866,14.4136,203600.0
2006-01-25 15:50:00,21.36,21.38,21.33,21.36,294400.0,14.4136,14.4271,14.3933,14.4136,294400.0
2006-01-26 09:30:00,21.48,21.54,21.48,21.52,249200.0,14.4945,14.535,14.4945,14.5215,249200.0
2006-01-26 09:40:00,21.5,21.53,21.43,21.5,224400.0,14.508,14.5283,14.4608,14.508,224400.0
2006-01-26 09:50:00,21.5,21.52,21.47,21.49,219200.0,14.508,14.5215,14.4878,14.5013,219200.0
2006-01-26 10:00:00,21.49,21.6,21.48,21.6,160800.0,14.5013,14.5755,14.4945,14.5755,160800.0
2006-01-26 10:10:00,21.6,21.6,21.5,21.53,273200.0,14.5755,14.5755,14.508,14.5283,273200.0
2006-01-26 10:20:00,21.53,21.55,21.49,21.5,82800.0,14.5283,14.5418,14.5013,14.508,82800.0
2006-01-26 10:30:00,21.51,21.51,21.45,21.49,160000.0,14.5148,14.5148,14.4743,14.5013,160000.0
2006-01-26 10:40:00,21.49,21.49,21.41,21.45,198800.0,14.5013,14.5013,14.4473,14.4743,198800.0
2006-01-26 10:50:00,21.43,21.44,21.38,21.42,167200.0,14.4608,14.4676,14.4271,14.4541,167200.0
2006-01-26 11:00:00,21.42,21.43,21.38,21.43,102400.0,14.4541,14.4608,14.4271,14.4608,102400.0
2006-01-26 11:10:00,21.42,21.46,21.39,21.4,150000.0,14.4541,14.4811,14.4338,14.4406,150000.0
2006-01-26 11:20:00,21.4,21.43,21.4,21.4,55600.0,14.4406,14.4608,14.4406,14.4406,55600.0
2006-01-26 11:30:00,21.4,21.44,21.38,21.43,117200.0,14.4406,14.4676,14.4271,14.4608,117200.0
2006-01-26 11:40:00,21.43,21.48,21.4,21.47,98800.0,14.4608,14.4945,14.4406,14.4878,98800.0
2006-01-26 11:50:00,21.47,21.47,21.44,21.46,38800.0,14.4878,14.4878,14.4676,14.4811,38800.0
2006-01-26 12:00:00,21.46,21.46,21.42,21.44,86400.0,14.4811,14.4811,14.4541,14.4676,86400.0
2006-01-26 12:10:00,21.45,21.47,21.42,21.46,83600.0,14.4743,14.4878,14.4541,14.4811,83600.0
2006-01-26 12:20:00,21.46,21.52,21.45,21.51,69200.0,14.4811,14.5215,14.4743,14.5148,69200.0
2006-01-26 12:30:00,21.52,21.54,21.49,21.51,85200.0,14.5215,14.535,14.5013,14.5148,85200.0
2006-01-26 12:40:00,21.52,21.54,21.5,21.52,48000.0,14.5215,14.535,14.508,14.5215,48000.0
2006-01-26 12:50:00,21.52,21.54,21.47,21.53,99600.0,14.5215,14.535,14.4878,14.5283,99600.0
2006-01-26 13:00:00,21.53,21.54,21.51,21.53,322800.0,14.5283,14.535,14.5148,14.5283,322800.0
2006-01-26 13:10:00,21.52,21.55,21.51,21.54,70400.0,14.5215,14.5418,14.5148,14.535,70400.0
2006-01-26 13:20:00,21.54,21.58,21.52,21.54,224400.0,14.535,14.562,14.5215,14.535,224400.0
2006-01-26 13:30:00,21.54,21.54,21.5,21.54,106800.0,14.535,14.535,14.508,14.535,106800.0
2006-01-26 13:40:00,21.54,21.56,21.53,21.56,94800.0,14.535,14.5485,14.5283,14.5485,94800.0
2006-01-26 13:50:00,21.55,21.56,21.53,21.55,118800.0,14.5418,14.5485,14.5283,14.5418,118800.0
2006-01-26 14:00:00,21.55,21.62,21.55,21.6,133600.0,14.5418,14.589,14.5418,14.5755,133600.0
2006-01-26 14:10:00,21.6,21.61,21.56,21.58,194800.0,14.5755,14.5823,14.5485,14.562,194800.0
2006-01-26 14:20:00,21.57,21.6,21.53,21.55,177600.0,14.5553,14.5755,14.5283,14.5418,177600.0
2006-01-26 14:30:00,21.54,21.57,21.53,21.55,232800.0,14.535,14.5553,14.5283,14.5418,232800.0
2006-01-26 14:40:00,21.55,21.6,21.55,21.59,325200.0,14.5418,14.5755,14.5418,14.5688,325200.0
2006-01-26 14:50:00,21.59,21.61,21.57,21.57,117200.0,14.5688,14.5823,14.5553,14.5553,117200.0
2006-01-26 15:00:00,21.57,21.58,21.55,21.56,107600.0,14.5553,14.562,14.5418,14.5485,107600.0
2006-01-26 15:10:00,21.55,21.58,21.55,21.57,187600.0,14.5418,14.562,14.5418,14.5553,187600.0
2006-01-26 15:20:00,21.57,21.65,21.57,21.62,308800.0,14.5553,14.6093,14.5553,14.589,308800.0
2006-01-26 15:30:00,21.62,21.64,21.6,21.6,244800.0,14.589,14.6025,14.5755,14.5755,244800.0
2006-01-26 15:40:00,21.6,21.6,21.54,21.58,553200.0,14.5755,14.5755,14.535,14.562,553200.0
2006-01-26 15:50:00,21.58,21.6,21.57,21.58,548000.0,14.562,14.5755,14.5553,14.562,548000.0
2006-01-27 09:30:00,21.6,21.61,21.44,21.51,276000.0,14.5755,14.5823,14.4676,14.5148,276000.0
2006-01-27 09:40:00,21.5,21.63,21.49,21.63,186400.0,14.508,14.5958,14.5013,14.5958,186400.0
2006-01-27 09:50:00,21.63,21.63,21.59,21.63,289200.0,14.5958,14.5958,14.5688,14.5958,289200.0
2006-01-27 10:00:00,21.63,21.76,21.62,21.74,292800.0,14.5958,14.6835,14.589,14.67,292800.0
2006-01-27 10:10:00,21.74,21.86,21.73,21.85,354400.0,14.67,14.751,14.6632,14.7442,354400.0
2006-01-27 10:20:00,21.85,21.87,21.81,21.86,356800.0,14.7442,14.7577,14.7172,14.751,356800.0
2006-01-27 10:30:00,21.86,21.86,21.82,21.82,360000.0,14.751,14.751,14.724,14.724,360000.0
2006-01-27 10:40:00,21.82,21.82,21.76,21.77,126800.0,14.724,14.724,14.6835,14.6902,126800.0
2006-01-27 10:50:00,21.77,21.77,21.7,21.71,238400.0,14.6902,14.6902,14.643,14.6497,238400.0
2006-01-27 11:00:00,21.71,21.75,21.71,21.75,82000.0,14.6497,14.6767,14.6497,14.6767,82000.0
2006-01-27 11:10:00,21.75,21.75,21.7,21.73,157600.0,14.6767,14.6767,14.643,14.6632,157600.0
2006-01-27 11:20:00,21.73,21.75,21.7,21.75,228000.0,14.6632,14.6767,14.643,14.6767,228000.0
2006-01-27 11:30:00,21.75,21.77,21.75,21.76,162000.0,14.6767,14.6902,14.6767,14.6835,162000.0
2006-01-27 11:40:00,21.76,21.77,21.75,21.76,206800.0,14.6835,14.6902,14.6767,14.6835,206800.0
2006-01-27 11:50:00,21.75,21.79,21.75,21.78,315600.0,14.6767,14.7037,14.6767,14.697,315600.0
2006-01-27 12:00:00,21.78,21.79,21.75,21.79,120800.0,14.697,14.7037,14.6767,14.7037,120800.0
2006-01-27 12:10:00,21.79,21.81,21.78,21.8,245200.0,14.7037,14.7172,14.697,14.7105,245200.0
2006-01-27 12:20:00,21.79,21.82,21.78,21.78,210800.0,14.7037,14.724,14.697,14.697,210800.0
2006-01-27 12:30:00,21.78,21.8,21.77,21.79,134800.0,14.697,14.7105,14.6902,14.7037,134800.0
2006-01-27 12:40:00,21.79,21.79,21.78,21.79,336800.0,14.7037,14.7037,14.697,14.7037,336800.0
2006-01-27 12:50:00,21.79,21.8,21.79,21.8,170000.0,14.7037,14.7105,14.7037,14.7105,170000.0
2006-01-27 13:00:00,21.8,21.8,21.79,21.79,81600.0,14.7105,14.7105,14.7037,14.7037,81600.0
2006-01-27 13:10:00,21.79,21.8,21.78,21.8,174800.0,14.7037,14.7105,14.697,14.7105,174800.0
2006-01-27 13:20:00,21.8,21.8,21.79,21.79,254400.0,14.7105,14.7105,14.7037,14.7037,254400.0
2006-01-27 13:30:00,21.79,21.8,21.79,21.79,62000.0,14.7037,14.7105,14.7037,14.7037,62000.0
2006-01-27 13:40:00,21.79,21.8,21.79,21.8,102400.0,14.7037,14.7105,14.7037,14.7105,102400.0
2006-01-27 13:50:00,21.79,21.81,21.79,21.8,62000.0,14.7037,14.7172,14.7037,14.7105,62000.0
2006-01-27 14:00:00,21.8,21.82,21.8,21.8,179600.0,14.7105,14.724,14.7105,14.7105,179600.0
2006-01-27 14:10:00,21.8,21.81,21.8,21.81,341600.0,14.7105,14.7172,14.7105,14.7172,341600.0
2006-01-27 14:20:00,21.81,21.82,21.81,21.81,181200.0,14.7172,14.724,14.7172,14.7172,181200.0
2006-01-27 14:30:00,21.81,21.84,21.81,21.83,215600.0,14.7172,14.7375,14.7172,14.7307,215600.0
2006-01-27 14:40:00,21.83,21.85,21.8,21.81,328800.0,14.7307,14.7442,14.7105,14.7172,328800.0
2006-01-27 14:50:00,21.81,21.81,21.77,21.78,93200.0,14.7172,14.7172,14.6902,14.697,93200.0
2006-01-27 15:00:00,21.79,21.8,21.76,21.77,313600.0,14.7037,14.7105,14.6835,14.6902,313600.0
2006-01-27 15:10:00,21.77,21.77,21.75,21.75,138000.0,14.6902,14.6902,14.6767,14.6767,138000.0
2006-01-27 15:20:00,21.75,21.78,21.75,21.78,126800.0,14.6767,14.697,14.6767,14.697,126800.0
2006-01-27 15:30:00,21.79,21.81,21.78,21.79,247600.0,14.7037,14.7172,14.697,14.7037,247600.0
2006-01-27 15:40:00,21.79,21.8,21.78,21.78,235600.0,14.7037,14.7105,14.697,14.697,235600.0
2006-01-27 15:50:00,21.78,21.8,21.78,21.79,286000.0,14.697,14.7105,14.697,14.7037,286000.0
2006-01-30 09:30:00,21.74,21.78,21.7,21.74,198800.0,14.67,14.697,14.643,14.67,198800.0
2006-01-30 09:40:00,21.74,21.83,21.71,21.81,101200.0,14.67,14.7307,14.6497,14.7172,101200.0
2006-01-30 09:50:00,21.81,21.96,21.81,21.91,131200.0,14.7172,14.8184,14.7172,14.7847,131200.0
2006-01-30 10:00:00,21.91,22.06,21.91,22.02,244000.0,14.7847,14.8859,14.7847,14.8589,244000.0
2006-01-30 10:10:00,22.02,22.06,21.98,22.0,94000.0,14.8589,14.8859,14.8319,14.8454,94000.0
2006-01-30 10:20:00,21.99,22.01,21.97,21.97,85600.0,14.8387,14.8522,14.8252,14.8252,85600.0
2006-01-30 10:30:00,21.98,21.99,21.92,21.93,138800.0,14.8319,14.8387,14.7915,14.7982,138800.0
2006-01-30 10:40:00,21.93,21.99,21.93,21.98,206400.0,14.7982,14.8387,14.7982,14.8319,206400.0
2006-01-30 10:50:00,21.97,22.01,21.97,21.97,85600.0,14.8252,14.8522,14.8252,14.8252,85600.0
2006-01-30 11:00:00,21.98,21.98,21.95,21.95,88400.0,14.8319,14.8319,14.8117,14.8117,88400.0
2006-01-30 11:10:00,21.95,21.97,21.93,21.96,116800.0,14.8117,14.8252,14.7982,14.8184,116800.0
2006-01-30 11:20:00,21.96,21.97,21.92,21.92,66000.0,14.8184,14.8252,14.7915,14.7915,66000.0
2006-01-30 11:30:00,21.92,21.93,21.9,21.9,125200.0,14.7915,14.7982,14.778,14.778,125200.0
2006-01-30 11:40:00,21.9,21.9,21.86,21.88,73600.0,14.778,14.778,14.751,14.7645,73600.0
2006-01-30 11:50:00,21.88,21.9,21.88,21.89,204400.0,14.7645,14.778,14.7645,14.7712,204400.0
2006-01-30 12:00:00,21.89,21.89,21.88,21.89,106400.0,14.7712,14.7712,14.7645,14.7712,106400.0
2006-01-30 12:10:00,21.89,21.91,21.89,21.9,74000.0,14.7712,14.7847,14.7712,14.778,74000.0
2006-01-30 12:20:00,21.9,21.9,21.89,21.89,59600.0,14.778,14.778,14.7712,14.7712,59600.0
2006-01-30 12:30:00,21.9,21.93,21.9,21.91,94800.0,14.778,14.7982,14.778,14.7847,94800.0
2006-01-30 12:40:00,21.91,21.92,21.9,21.91,86800.0,14.7847,14.7915,14.778,14.7847,86800.0
2006-01-30 12:50:00,21.91,21.91,21.87,21.9,72000.0,14.7847,14.7847,14.7577,14.778,72000.0
2006-01-30 13:00:00,21.9,21.96,21.9,21.95,102000.0,14.778,14.8184,14.778,14.8117,102000.0
2006-01-30 13:10:00,21.95,21.97,21.95,21.97,143600.0,14.8117,14.8252,14.8117,14.8252,143600.0
2006-01-30 13:20:00,21.97,21.98,21.96,21.98,302400.0,14.8252,14.8319,14.8184,14.8319,302400.0
2006-01-30 13:30:00,21.98,22.0,21.98,22.0,172800.0,14.8319,14.8454,14.8319,14.8454,172800.0
2006-01-30 13:40:00,22.0,22.04,22.0,22.03,129600.0,14.8454,14.8724,14.8454,14.8657,129600.0
2006-01-30 13:50:00,22.03,22.05,22.02,22.02,52800.0,14.8657,14.8792,14.8589,14.8589,52800.0
2006-01-30 14:00:00,22.02,22.03,22.0,22.02,48000.0,14.8589,14.8657,14.8454,14.8589,48000.0
2006-01-30 14:10:00,22.02,22.02,22.0,22.02,72800.0,14.8589,14.8589,14.8454,14.8589,72800.0
2006-01-30 14:20:00,22.01,22.02,22.01,22.02,68800.0,14.8522,14.8589,14.8522,14.8589,68800.0
2006-01-30 14:30:00,22.02,22.03,22.01,22.02,55200.0,14.8589,14.8657,14.8522,14.8589,55200.0
2006-01-30 14:40:00,22.02,22.02,21.98,21.99,71200.0,14.8589,14.8589,14.8319,14.8387,71200.0
2006-01-30 14:50:00,21.99,22.0,21.99,22.0,125200.0,14.8387,14.8454,14.8387,14.8454,125200.0
2006-01-30 15:00:00,22.0,22.05,21.99,22.05,77200.0,14.8454,14.8792,14.8387,14.8792,77200.0
2006-01-30 15:10:00,22.05,22.08,22.05,22.05,88400.0,14.8792,14.8994,14.8792,14.8792,88400.0
2006-01-30 15:20:00,22.05,22.08,22.03,22.07,156800.0,14.8792,14.8994,14.8657,14.8927,156800.0
2006-01-30 15:30:00,22.07,22.11,22.04,22.08,409600.0,14.8927,14.9197,14.8724,14.8994,409600.0
2006-01-30 15:40:00,22.08,22.09,22.05,22.07,156800.0,14.8994,14.9062,14.8792,14.8927,156800.0
2006-01-30 15:50:00,22.07,22.09,22.06,22.08,228400.0,14.8927,14.9062,14.8859,14.8994,228400.0
2006-01-31 09:30:00,21.95,22.04,21.95,22.01,302400.0,14.8117,14.8724,14.8117,14.8522,302400.0
2006-01-31 09:40:00,22.01,22.05,21.97,22.0,200000.0,14.8522,14.8792,14.8252,14.8454,200000.0
2006-01-31 09:50:00,21.99,22.06,21.98,21.98,218800.0,14.8387,14.8859,14.8319,14.8319,218800.0
2006-01-31 10:00:00,21.98,22.01,21.89,21.91,292800.0,14.8319,14.8522,14.7712,14.7847,292800.0
2006-01-31 10:10:00,21.9,21.9,21.8,21.88,466800.0,14.778,14.778,14.7105,14.7645,466800.0
2006-01-31 10:20:00,21.88,21.93,21.88,21.91,204400.0,14.7645,14.7982,14.7645,14.7847,204400.0
2006-01-31 10:30:00,21.91,21.97,21.91,21.97,118400.0,14.7847,14.8252,14.7847,14.8252,118400.0
2006-01-31 10:40:00,21.97,21.98,21.96,21.97,151200.0,14.8252,14.8319,14.8184,14.8252,151200.0
2006-01-31 10:50:00,21.96,21.96,21.93,21.95,68800.0,14.8184,14.8184,14.7982,14.8117,68800.0
2006-01-31 11:00:00,21.95,21.98,21.93,21.96,226800.0,14.8117,14.8319,14.7982,14.8184,226800.0
2006-01-31 11:10:00,21.95,21.97,21.94,21.95,126400.0,14.8117,14.8252,14.805,14.8117,126400.0
2006-01-31 11:20:00,21.95,21.96,21.95,21.96,63200.0,14.8117,14.8184,14.8117,14.8184,63200.0
2006-01-31 11:30:00,21.96,21.98,21.96,21.97,213600.0,14.8184,14.8319,14.8184,14.8252,213600.0
2006-01-31 11:40:00,21.97,21.97,21.93,21.93,67200.0,14.8252,14.8252,14.7982,14.7982,67200.0
2006-01-31 11:50:00,21.93,21.93,21.91,21.92,80000.0,14.7982,14.7982,14.7847,14.7915,80000.0
2006-01-31 12:00:00,21.92,21.93,21.91,21.92,172000.0,14.7915,14.7982,14.7847,14.7915,172000.0
2006-01-31 12:10:00,21.92,21.99,21.91,21.98,73600.0,14.7915,14.8387,14.7847,14.8319,73600.0
2006-01-31 12:20:00,21.99,22.0,21.98,21.99,69600.0,14.8387,14.8454,14.8319,14.8387,69600.0
2006-01-31 12:30:00,21.99,21.99,21.92,21.93,48400.0,14.8387,14.8387,14.7915,14.7982,48400.0
2006-01-31 12:40:00,21.93,21.94,21.91,21.92,52400.0,14.7982,14.805,14.7847,14.7915,52400.0
2006-01-31 12:50:00,21.91,21.97,21.91,21.92,98400.0,14.7847,14.8252,14.7847,14.7915,98400.0
2006-01-31 13:00:00,21.92,21.96,21.92,21.93,133600.0,14.7915,14.8184,14.7915,14.7982,133600.0
2006-01-31 13:10:00,21.93,21.93,21.91,21.92,104800.0,14.7982,14.7982,14.7847,14.7915,104800.0
2006-01-31 13:20:00,21.92,21.93,21.91,21.91,181200.0,14.7915,14.7982,14.7847,14.7847,181200.0
2006-01-31 13:30:00,21.9,21.93,21.89,21.93,139600.0,14.778,14.7982,14.7712,14.7982,139600.0
2006-01-31 13:40:00,21.93,21.93,21.89,21.89,113200.0,14.7982,14.7982,14.7712,14.7712,113200.0
2006-01-31 13:50:00,21.89,21.91,21.88,21.88,252800.0,14.7712,14.7847,14.7645,14.7645,252800.0
2006-01-31 14:00:00,21.88,21.88,21.85,21.87,266800.0,14.7645,14.7645,14.7442,14.7577,266800.0
2006-01-31 14:10:00,21.87,21.88,21.83,21.84,244000.0,14.7577,14.7645,14.7307,14.7375,244000.0
2006-01-31 14:20:00,21.85,21.85,21.75,21.81,310000.0,14.7442,14.7442,14.6767,14.7172,310000.0
2006-01-31 14:30:00,21.81,21.86,21.78,21.86,218800.0,14.7172,14.751,14.697,14.751,218800.0
2006-01-31 14:40:00,21.86,21.88,21.83,21.85,132800.0,14.751,14.7645,14.7307,14.7442,132800.0
2006-01-31 14:50:00,21.85,21.92,21.83,21.92,109600.0,14.7442,14.7915,14.7307,14.7915,109600.0
2006-01-31 15:00:00,21.93,21.97,21.9,21.95,329200.0,14.7982,14.8252,14.778,14.8117,329200.0
2006-01-31 15:10:00,21.96,22.01,21.95,22.0,190000.0,14.8184,14.8522,14.8117,14.8454,190000.0
2006-01-31 15:20:00,22.0,22.08,22.0,22.07,180000.0,14.8454,14.8994,14.8454,14.8927,180000.0
2006-01-31 15:30:00,22.07,22.08,22.02,22.07,422800.0,14.8927,14.8994,14.8589,14.8927,422800.0
2006-01-31 15:40:00,22.07,22.14,22.07,22.13,483600.0,14.8927,14.9399,14.8927,14.9332,483600.0
2006-01-31 15:50:00,22.13,22.14,22.09,22.1,580000.0,14.9332,14.9399,14.9062,14.9129,580000.0
2006-02-01 09:30:00,21.75,21.89,21.75,21.84,602800.0,14.6767,14.7712,14.6767,14.7375,602800.0
2006-02-01 09:40:00,21.84,21.87,21.81,21.86,120800.0,14.7375,14.7577,14.7172,14.751,120800.0
2006-02-01 09:50:00,21.86,21.88,21.83,21.87,96400.0,14.751,14.7645,14.7307,14.7577,96400.0
2006-02-01 10:00:00,21.86,21.93,21.86,21.91,218400.0,14.751,14.7982,14.751,14.7847,218400.0
2006-02-01 10:10:00,21.91,22.01,21.91,22.01,116000.0,14.7847,14.8522,14.7847,14.8522,116000.0
2006-02-01 10:20:00,22.01,22.13,22.01,22.02,1507600.0,14.8522,14.9332,14.8522,14.8589,1507600.0
2006-02-01 10:30:00,22.02,22.13,22.02,22.07,278400.0,14.8589,14.9332,14.8589,14.8927,278400.0
2006-02-01 10:40:00,22.06,22.08,22.05,22.07,346000.0,14.8859,14.8994,14.8792,14.8927,346000.0
2006-02-01 10:50:00,22.06,22.16,22.05,22.12,189600.0,14.8859,14.9534,14.8792,14.9264,189600.0
2006-02-01 11:00:00,22.12,22.13,22.09,22.11,95600.0,14.9264,14.9332,14.9062,14.9197,95600.0
2006-02-01 11:10:00,22.11,22.12,22.07,22.07,119600.0,14.9197,14.9264,14.8927,14.8927,119600.0
2006-02-01 11:20:00,22.07,22.07,22.0,22.04,130400.0,14.8927,14.8927,14.8454,14.8724,130400.0
2006-02-01 11:30:00,22.04,22.04,22.0,22.0,78800.0,14.8724,14.8724,14.8454,14.8454,78800.0
2006-02-01 11:40:00,22.0,22.02,21.99,21.99,57200.0,14.8454,14.8589,14.8387,14.8387,57200.0
2006-02-01 11:50:00,21.99,22.03,21.98,21.98,213200.0,14.8387,14.8657,14.8319,14.8319,213200.0
2006-02-01 12:00:00,21.98,22.0,21.98,21.98,36000.0,14.8319,14.8454,14.8319,14.8319,36000.0
2006-02-01 12:10:00,21.98,21.98,21.96,21.96,69600.0,14.8319,14.8319,14.8184,14.8184,69600.0
2006-02-01 12:20:00,21.96,21.96,21.93,21.95,175600.0,14.8184,14.8184,14.7982,14.8117,175600.0
2006-02-01 12:30:00,21.95,21.97,21.92,21.92,133600.0,14.8117,14.8252,14.7915,14.7915,133600.0
2006-02-01 12:40:00,21.92,21.93,21.9,21.9,46000.0,14.7915,14.7982,14.778,14.778,46000.0
2006-02-01 12:50:00,21.9,21.91,21.83,21.83,111600.0,14.778,14.7847,14.7307,14.7307,111600.0
2006-02-01 13:00:00,21.83,21.83,21.76,21.78,180800.0,14.7307,14.7307,14.6835,14.697,180800.0
2006-02-01 13:10:00,21.77,21.8,21.74,21.74,142800.0,14.6902,14.7105,14.67,14.67,142800.0
2006-02-01 13:20:00,21.74,21.75,21.69,21.73,171600.0,14.67,14.6767,14.6363,14.6632,171600.0
2006-02-01 13:30:00,21.73,21.73,21.66,21.69,280000.0,14.6632,14.6632,14.616,14.6363,280000.0
2006-02-01 13:40:00,21.68,21.71,21.66,21.71,74000.0,14.6295,14.6497,14.616,14.6497,74000.0
2006-02-01 13:50:00,21.7,21.77,21.7,21.77,59200.0,14.643,14.6902,14.643,14.6902,59200.0
2006-02-01 14:00:00,21.76,21.8,21.75,21.75,74400.0,14.6835,14.7105,14.6767,14.6767,74400.0
2006-02-01 14:10:00,21.75,21.81,21.73,21.81,118400.0,14.6767,14.7172,14.6632,14.7172,118400.0
2006-02-01 14:20:00,21.79,21.79,21.74,21.76,91200.0,14.7037,14.7037,14.67,14.6835,91200.0
2006-02-01 14:30:00,21.77,21.92,21.77,21.89,200000.0,14.6902,14.7915,14.6902,14.7712,200000.0
2006-02-01 14:40:00,21.89,21.9,21.81,21.85,141600.0,14.7712,14.778,14.7172,14.7442,141600.0
2006-02-01 14:50:00,21.84,21.86,21.83,21.86,77200.0,14.7375,14.751,14.7307,14.751,77200.0
2006-02-01 15:00:00,21.86,21.87,21.84,21.87,54800.0,14.751,14.7577,14.7375,14.7577,54800.0
2006-02-01 15:10:00,21.85,21.87,21.84,21.84,80800.0,14.7442,14.7577,14.7375,14.7375,80800.0
2006-02-01 15:20:00,21.84,21.85,21.82,21.82,157200.0,14.7375,14.7442,14.724,14.724,157200.0
2006-02-01 15:30:00,21.82,21.85,21.82,21.84,154800.0,14.724,14.7442,14.724,14.7375,154800.0
2006-02-01 15:40:00,21.84,21.85,21.79,21.79,229200.0,14.7375,14.7442,14.7037,14.7037,229200.0
2006-02-01 15:50:00,21.79,21.8,21.76,21.77,326400.0,14.7037,14.7105,14.6835,14.6902,326400.0
2006-02-02 09:30:00,21.79,21.79,21.66,21.74,236000.0,14.7037,14.7037,14.616,14.67,236000.0
2006-02-02 09:40:00,21.74,21.79,21.66,21.74,123200.0,14.67,14.7037,14.616,14.67,123200.0
2006-02-02 09:50:00,21.74,21.82,21.74,21.75,67200.0,14.67,14.724,14.67,14.6767,67200.0
2006-02-02 10:00:00,21.75,21.78,21.68,21.71,203600.0,14.6767,14.697,14.6295,14.6497,203600.0
2006-02-02 10:10:00,21.71,21.71,21.61,21.67,298400.0,14.6497,14.6497,14.5823,14.6228,298400.0
2006-02-02 10:20:00,21.67,21.67,21.63,21.64,218800.0,14.6228,14.6228,14.5958,14.6025,218800.0
2006-02-02 10:30:00,21.63,21.64,21.52,21.52,303200.0,14.5958,14.6025,14.5215,14.5215,303200.0
2006-02-02 10:40:00,21.52,21.56,21.44,21.55,282800.0,14.5215,14.5485,14.4676,14.5418,282800.0
2006-02-02 10:50:00,21.56,21.6,21.54,21.59,111600.0,14.5485,14.5755,14.535,14.5688,111600.0
2006-02-02 11:00:00,21.59,21.59,21.49,21.49,190000.0,14.5688,14.5688,14.5013,14.5013,190000.0
2006-02-02 11:10:00,21.5,21.55,21.49,21.51,162000.0,14.508,14.5418,14.5013,14.5148,162000.0
2006-02-02 11:20:00,21.52,21.53,21.47,21.49,118000.0,14.5215,14.5283,14.4878,14.5013,118000.0
2006-02-02 11:30:00,21.49,21.51,21.47,21.47,74400.0,14.5013,14.5148,14.4878,14.4878,74400.0
2006-02-02 11:40:00,21.47,21.52,21.47,21.51,118400.0,14.4878,14.5215,14.4878,14.5148,118400.0
2006-02-02 11:50:00,21.5,21.51,21.49,21.5,226000.0,14.508,14.5148,14.5013,14.508,226000.0
2006-02-02 12:00:00,21.5,21.52,21.47,21.52,121600.0,14.508,14.5215,14.4878,14.5215,121600.0
2006-02-02 12:10:00,21.51,21.51,21.46,21.47,109200.0,14.5148,14.5148,14.4811,14.4878,109200.0
2006-02-02 12:20:00,21.47,21.49,21.44,21.46,122800.0,14.4878,14.5013,14.4676,14.4811,122800.0
2006-02-02 12:30:00,21.46,21.47,21.45,21.46,569200.0,14.4811,14.4878,14.4743,14.4811,569200.0
2006-02-02 12:40:00,21.46,21.47,21.45,21.46,54400.0,14.4811,14.4878,14.4743,14.4811,54400.0
2006-02-02 12:50:00,21.45,21.49,21.44,21.47,108400.0,14.4743,14.5013,14.4676,14.4878,108400.0
2006-02-02 13:00:00,21.47,21.5,21.47,21.47,67200.0,14.4878,14.508,14.4878,14.4878,67200.0
2006-02-02 13:10:00,21.47,21.49,21.45,21.45,48400.0,14.4878,14.5013,14.4743,14.4743,48400.0
2006-02-02 13:20:00,21.45,21.49,21.45,21.47,36800.0,14.4743,14.5013,14.4743,14.4878,36800.0
2006-02-02 13:30:00,21.47,21.47,21.44,21.47,79200.0,14.4878,14.4878,14.4676,14.4878,79200.0
2006-02-02 13:40:00,21.47,21.5,21.45,21.5,148000.0,14.4878,14.508,14.4743,14.508,148000.0
2006-02-02 13:50:00,21.5,21.52,21.5,21.51,109200.0,14.508,14.5215,14.508,14.5148,109200.0
2006-02-02 14:00:00,21.51,21.55,21.51,21.54,52800.0,14.5148,14.5418,14.5148,14.535,52800.0
2006-02-02 14:10:00,21.54,21.55,21.5,21.52,42400.0,14.535,14.5418,14.508,14.5215,42400.0
2006-02-02 14:20:00,21.52,21.55,21.52,21.54,126800.0,14.5215,14.5418,14.5215,14.535,126800.0
2006-02-02 14:30:00,21.54,21.56,21.52,21.53,374400.0,14.535,14.5485,14.5215,14.5283,374400.0
2006-02-02 14:40:00,21.52,21.53,21.5,21.5,273200.0,14.5215,14.5283,14.508,14.508,273200.0
2006-02-02 14:50:00,21.5,21.55,21.5,21.52,70800.0,14.508,14.5418,14.508,14.5215,70800.0
2006-02-02 15:00:00,21.52,21.52,21.49,21.5,105200.0,14.5215,14.5215,14.5013,14.508,105200.0
2006-02-02 15:10:00,21.5,21.5,21.49,21.5,60400.0,14.508,14.508,14.5013,14.508,60400.0
2006-02-02 15:20:00,21.5,21.51,21.48,21.49,164800.0,14.508,14.5148,14.4945,14.5013,164800.0
2006-02-02 15:30:00,21.49,21.49,21.47,21.49,117200.0,14.5013,14.5013,14.4878,14.5013,117200.0
2006-02-02 15:40:00,21.49,21.52,21.48,21.52,222800.0,14.5013,14.5215,14.4945,14.5215,222800.0
2006-02-02 15:50:00,21.52,21.53,21.49,21.49,161200.0,14.5215,14.5283,14.5013,14.5013,161200.0
2006-02-03 09:30:00,21.46,21.5,21.46,21.49,448800.0,14.4811,14.508,14.4811,14.5013,448800.0
2006-02-03 09:40:00,21.49,21.52,21.41,21.46,248000.0,14.5013,14.5215,14.4473,14.4811,248000.0
2006-02-03 09:50:00,21.46,21.47,21.42,21.42,104800.0,14.4811,14.4878,14.4541,14.4541,104800.0
2006-02-03 10:00:00,21.42,21.5,21.35,21.46,227600.0,14.4541,14.508,14.4068,14.4811,227600.0
2006-02-03 10:10:00,21.46,21.47,21.4,21.43,235600.0,14.4811,14.4878,14.4406,14.4608,235600.0
2006-02-03 10:20:00,21.43,21.43,21.36,21.36,128000.0,14.4608,14.4608,14.4136,14.4136,128000.0
2006-02-03 10:30:00,21.36,21.42,21.31,21.42,162800.0,14.4136,14.4541,14.3798,14.4541,162800.0
2006-02-03 10:40:00,21.42,21.44,21.41,21.43,76400.0,14.4541,14.4676,14.4473,14.4608,76400.0
2006-02-03 10:50:00,21.43,21.45,21.42,21.43,100000.0,14.4608,14.4743,14.4541,14.4608,100000.0
2006-02-03 11:00:00,21.43,21.45,21.41,21.42,108000.0,14.4608,14.4743,14.4473,14.4541,108000.0
2006-02-03 11:10:00,21.43,21.43,21.41,21.43,100400.0,14.4608,14.4608,14.4473,14.4608,100400.0
2006-02-03 11:20:00,21.43,21.47,21.42,21.46,266800.0,14.4608,14.4878,14.4541,14.4811,266800.0
2006-02-03 11:30:00,21.46,21.56,21.46,21.5,721200.0,14.4811,14.5485,14.4811,14.508,721200.0
2006-02-03 11:40:00,21.5,21.51,21.45,21.46,180000.0,14.508,14.5148,14.4743,14.4811,180000.0
2006-02-03 11:50:00,21.46,21.49,21.46,21.49,40000.0,14.4811,14.5013,14.4811,14.5013,40000.0
2006-02-03 12:00:00,21.49,21.5,21.46,21.49,71600.0,14.5013,14.508,14.4811,14.5013,71600.0
2006-02-03 12:10:00,21.49,21.5,21.47,21.5,96800.0,14.5013,14.508,14.4878,14.508,96800.0
2006-02-03 12:20:00,21.5,21.5,21.48,21.5,34000.0,14.508,14.508,14.4945,14.508,34000.0
2006-02-03 12:30:00,21.5,21.5,21.48,21.48,21200.0,14.508,14.508,14.4945,14.4945,21200.0
2006-02-03 12:40:00,21.49,21.5,21.45,21.5,23200.0,14.5013,14.508,14.4743,14.508,23200.0
2006-02-03 12:50:00,21.49,21.5,21.49,21.5,134800.0,14.5013,14.508,14.5013,14.508,134800.0
2006-02-03 13:00:00,21.5,21.53,21.5,21.51,100800.0,14.508,14.5283,14.508,14.5148,100800.0
2006-02-03 13:10:00,21.51,21.51,21.48,21.5,89200.0,14.5148,14.5148,14.4945,14.508,89200.0
2006-02-03 13:20:00,21.49,21.52,21.49,21.51,122000.0,14.5013,14.5215,14.5013,14.5148,122000.0
2006-02-03 13:30:00,21.51,21.51,21.49,21.51,38400.0,14.5148,14.5148,14.5013,14.5148,38400.0
2006-02-03 13:40:00,21.5,21.51,21.48,21.5,110000.0,14.508,14.5148,14.4945,14.508,110000.0
2006-02-03 13:50:00,21.49,21.5,21.47,21.47,38800.0,14.5013,14.508,14.4878,14.4878,38800.0
2006-02-03 14:00:00,21.47,21.5,21.46,21.48,36000.0,14.4878,14.508,14.4811,14.4945,36000.0
2006-02-03 14:10:00,21.48,21.48,21.37,21.37,100800.0,14.4945,14.4945,14.4203,14.4203,100800.0
2006-02-03 14:20:00,21.39,21.4,21.36,21.4,64400.0,14.4338,14.4406,14.4136,14.4406,64400.0
2006-02-03 14:30:00,21.4,21.44,21.37,21.42,43600.0,14.4406,14.4676,14.4203,14.4541,43600.0
2006-02-03 14:40:00,21.43,21.46,21.39,21.45,54800.0,14.4608,14.4811,14.4338,14.4743,54800.0
2006-02-03 14:50:00,21.45,21.45,21.41,21.43,57200.0,14.4743,14.4743,14.4473,14.4608,57200.0
2006-02-03 15:00:00,21.43,21.47,21.41,21.46,102800.0,14.4608,14.4878,14.4473,14.4811,102800.0
2006-02-03 15:10:00,21.46,21.47,21.42,21.44,65600.0,14.4811,14.4878,14.4541,14.4676,65600.0
2006-02-03 15:20:00,21.44,21.44,21.41,21.42,52800.0,14.4676,14.4676,14.4473,14.4541,52800.0
2006-02-03 15:30:00,21.41,21.42,21.36,21.41,136400.0,14.4473,14.4541,14.4136,14.4473,136400.0
2006-02-03 15:40:00,21.41,21.43,21.41,21.42,84400.0,14.4473,14.4608,14.4473,14.4541,84400.0
2006-02-03 15:50:00,21.42,21.44,21.4,21.42,120000.0,14.4541,14.4676,14.4406,14.4541,120000.0
2006-02-06 09:30:00,21.38,21.44,21.34,21.44,141200.0,14.4271,14.4676,14.4001,14.4676,141200.0
2006-02-06 09:40:00,21.43,21.46,21.4,21.43,122400.0,14.4608,14.4811,14.4406,14.4608,122400.0
2006-02-06 09:50:00,21.43,21.44,21.33,21.34,67200.0,14.4608,14.4676,14.3933,14.4001,67200.0
2006-02-06 10:00:00,21.35,21.38,21.3,21.36,86800.0,14.4068,14.4271,14.3731,14.4136,86800.0
2006-02-06 10:10:00,21.35,21.4,21.35,21.37,140800.0,14.4068,14.4406,14.4068,14.4203,140800.0
2006-02-06 10:20:00,21.36,21.43,21.36,21.42,88800.0,14.4136,14.4608,14.4136,14.4541,88800.0
2006-02-06 10:30:00,21.41,21.5,21.39,21.5,34000.0,14.4473,14.508,14.4338,14.508,34000.0
2006-02-06 10:40:00,21.5,21.53,21.47,21.5,80800.0,14.508,14.5283,14.4878,14.508,80800.0
2006-02-06 10:50:00,21.51,21.55,21.49,21.5,165200.0,14.5148,14.5418,14.5013,14.508,165200.0
2006-02-06 11:00:00,21.5,21.5,21.43,21.45,184400.0,14.508,14.508,14.4608,14.4743,184400.0
2006-02-06 11:10:00,21.45,21.46,21.43,21.45,58800.0,14.4743,14.4811,14.4608,14.4743,58800.0
2006-02-06 11:20:00,21.46,21.48,21.45,21.46,101600.0,14.4811,14.4945,14.4743,14.4811,101600.0
2006-02-06 11:30:00,21.46,21.46,21.41,21.41,132400.0,14.4811,14.4811,14.4473,14.4473,132400.0
2006-02-06 11:40:00,21.41,21.43,21.41,21.43,61200.0,14.4473,14.4608,14.4473,14.4608,61200.0
2006-02-06 11:50:00,21.43,21.43,21.39,21.41,61200.0,14.4608,14.4608,14.4338,14.4473,61200.0
2006-02-06 12:00:00,21.4,21.45,21.4,21.43,82000.0,14.4406,14.4743,14.4406,14.4608,82000.0
2006-02-06 12:10:00,21.43,21.44,21.42,21.43,57200.0,14.4608,14.4676,14.4541,14.4608,57200.0
2006-02-06 12:20:00,21.42,21.49,21.42,21.45,410400.0,14.4541,14.5013,14.4541,14.4743,410400.0
2006-02-06 12:30:00,21.45,21.47,21.44,21.45,68400.0,14.4743,14.4878,14.4676,14.4743,68400.0
2006-02-06 12:40:00,21.45,21.5,21.45,21.48,92000.0,14.4743,14.508,14.4743,14.4945,92000.0
2006-02-06 12:50:00,21.48,21.5,21.48,21.5,138000.0,14.4945,14.508,14.4945,14.508,138000.0
2006-02-06 13:00:00,21.5,21.52,21.5,21.5,46000.0,14.508,14.5215,14.508,14.508,46000.0
2006-02-06 13:10:00,21.5,21.51,21.5,21.51,68400.0,14.508,14.5148,14.508,14.5148,68400.0
2006-02-06 13:20:00,21.51,21.54,21.5,21.5,162800.0,14.5148,14.535,14.508,14.508,162800.0
2006-02-06 13:30:00,21.5,21.52,21.47,21.48,38000.0,14.508,14.5215,14.4878,14.4945,38000.0
2006-02-06 13:40:00,21.48,21.5,21.48,21.49,17200.0,14.4945,14.508,14.4945,14.5013,17200.0
2006-02-06 13:50:00,21.49,21.49,21.45,21.48,47600.0,14.5013,14.5013,14.4743,14.4945,47600.0
2006-02-06 14:00:00,21.48,21.48,21.4,21.43,60800.0,14.4945,14.4945,14.4406,14.4608,60800.0
2006-02-06 14:10:00,21.44,21.48,21.44,21.47,17200.0,14.4676,14.4945,14.4676,14.4878,17200.0
2006-02-06 14:20:00,21.47,21.48,21.47,21.48,27200.0,14.4878,14.4945,14.4878,14.4945,27200.0
2006-02-06 14:30:00,21.48,21.5,21.47,21.5,70800.0,14.4945,14.508,14.4878,14.508,70800.0
2006-02-06 14:40:00,21.5,21.5,21.46,21.49,33200.0,14.508,14.508,14.4811,14.5013,33200.0
2006-02-06 14:50:00,21.49,21.49,21.44,21.46,64400.0,14.5013,14.5013,14.4676,14.4811,64400.0
2006-02-06 15:00:00,21.46,21.46,21.44,21.44,120000.0,14.4811,14.4811,14.4676,14.4676,120000.0
2006-02-06 15:10:00,21.45,21.45,21.4,21.42,291600.0,14.4743,14.4743,14.4406,14.4541,291600.0
2006-02-06 15:20:00,21.43,21.46,21.43,21.46,143600.0,14.4608,14.4811,14.4608,14.4811,143600.0
2006-02-06 15:30:00,21.45,21.47,21.42,21.44,99200.0,14.4743,14.4878,14.4541,14.4676,99200.0
2006-02-06 15:40:00,21.44,21.45,21.43,21.44,154400.0,14.4676,14.4743,14.4608,14.4676,154400.0
2006-02-06 15:50:00,21.43,21.45,21.42,21.44,399200.0,14.4608,14.4743,14.4541,14.4676,399200.0
2006-02-07 09:30:00,21.39,21.42,21.32,21.39,80800.0,14.4338,14.4541,14.3866,14.4338,80800.0
2006-02-07 09:40:00,21.38,21.49,21.38,21.42,82400.0,14.4271,14.5013,14.4271,14.4541,82400.0
2006-02-07 09:50:00,21.44,21.49,21.38,21.38,119200.0,14.4676,14.5013,14.4271,14.4271,119200.0
2006-02-07 10:00:00,21.38,21.41,21.34,21.38,78800.0,14.4271,14.4473,14.4001,14.4271,78800.0
2006-02-07 10:10:00,21.37,21.38,21.34,21.34,87200.0,14.4203,14.4271,14.4001,14.4001,87200.0
2006-02-07 10:20:00,21.34,21.37,21.34,21.34,210800.0,14.4001,14.4203,14.4001,14.4001,210800.0
2006-02-07 10:30:00,21.34,21.35,21.33,21.33,64000.0,14.4001,14.4068,14.3933,14.3933,64000.0
2006-02-07 10:40:00,21.32,21.32,21.25,21.29,92000.0,14.3866,14.3866,14.3393,14.3663,92000.0
2006-02-07 10:50:00,21.29,21.3,21.2,21.24,102800.0,14.3663,14.3731,14.3056,14.3326,102800.0
2006-02-07 11:00:00,21.24,21.29,21.23,21.27,64400.0,14.3326,14.3663,14.3258,14.3528,64400.0
2006-02-07 11:10:00,21.28,21.31,21.27,21.29,46000.0,14.3596,14.3798,14.3528,14.3663,46000.0
2006-02-07 11:20:00,21.3,21.39,21.3,21.38,77200.0,14.3731,14.4338,14.3731,14.4271,77200.0
2006-02-07 11:30:00,21.38,21.4,21.36,21.39,60000.0,14.4271,14.4406,14.4136,14.4338,60000.0
2006-02-07 11:40:00,21.39,21.4,21.34,21.35,80800.0,14.4338,14.4406,14.4001,14.4068,80800.0
2006-02-07 11:50:00,21.35,21.35,21.29,21.31,66000.0,14.4068,14.4068,14.3663,14.3798,66000.0
2006-02-07 12:00:00,21.32,21.35,21.32,21.33,52800.0,14.3866,14.4068,14.3866,14.3933,52800.0
2006-02-07 12:10:00,21.34,21.34,21.28,21.28,65200.0,14.4001,14.4001,14.3596,14.3596,65200.0
2006-02-07 12:20:00,21.29,21.29,21.26,21.28,33200.0,14.3663,14.3663,14.3461,14.3596,33200.0
2006-02-07 12:30:00,21.28,21.31,21.27,21.3,43600.0,14.3596,14.3798,14.3528,14.3731,43600.0
2006-02-07 12:40:00,21.3,21.3,21.2,21.22,59200.0,14.3731,14.3731,14.3056,14.3191,59200.0
2006-02-07 12:50:00,21.22,21.23,21.2,21.23,65600.0,14.3191,14.3258,14.3056,14.3258,65600.0
2006-02-07 13:00:00,21.23,21.23,21.17,21.17,91600.0,14.3258,14.3258,14.2854,14.2854,91600.0
2006-02-07 13:10:00,21.17,21.17,21.09,21.14,160400.0,14.2854,14.2854,14.2314,14.2651,160400.0
2006-02-07 13:20:00,21.14,21.17,21.11,21.13,133600.0,14.2651,14.2854,14.2449,14.2584,133600.0
2006-02-07 13:30:00,21.11,21.17,21.11,21.16,68800.0,14.2449,14.2854,14.2449,14.2786,68800.0
2006-02-07 13:40:00,21.16,21.16,21.1,21.13,105600.0,14.2786,14.2786,14.2381,14.2584,105600.0
2006-02-07 13:50:00,21.12,21.17,21.1,21.15,112800.0,14.2516,14.2854,14.2381,14.2719,112800.0
2006-02-07 14:00:00,21.15,21.16,21.13,21.13,68800.0,14.2719,14.2786,14.2584,14.2584,68800.0
2006-02-07 14:10:00,21.13,21.16,21.13,21.15,65200.0,14.2584,14.2786,14.2584,14.2719,65200.0
2006-02-07 14:20:00,21.15,21.22,21.14,21.22,91600.0,14.2719,14.3191,14.2651,14.3191,91600.0
2006-02-07 14:30:00,21.22,21.22,21.15,21.17,48800.0,14.3191,14.3191,14.2719,14.2854,48800.0
2006-02-07 14:40:00,21.17,21.18,21.13,21.13,49600.0,14.2854,14.2921,14.2584,14.2584,49600.0
2006-02-07 14:50:00,21.13,21.13,21.09,21.11,73600.0,14.2584,14.2584,14.2314,14.2449,73600.0
2006-02-07 15:00:00,21.11,21.13,21.11,21.11,74400.0,14.2449,14.2584,14.2449,14.2449,74400.0
2006-02-07 15:10:00,21.11,21.16,21.1,21.16,135600.0,14.2449,14.2786,14.2381,14.2786,135600.0
2006-02-07 15:20:00,21.16,21.18,21.13,21.15,157600.0,14.2786,14.2921,14.2584,14.2719,157600.0
2006-02-07 15:30:00,21.16,21.21,21.16,21.21,256800.0,14.2786,14.3124,14.2786,14.3124,256800.0
2006-02-07 15:40:00,21.21,21.21,21.17,21.18,131600.0,14.3124,14.3124,14.2854,14.2921,131600.0
2006-02-07 15:50:00,21.18,21.2,21.16,21.17,98400.0,14.2921,14.3056,14.2786,14.2854,98400.0
2006-02-08 09:30:00,21.11,21.21,21.08,21.21,245200.0,14.2449,14.3124,14.2246,14.3124,245200.0
2006-02-08 09:40:00,21.21,21.23,21.18,21.2,103600.0,14.3124,14.3258,14.2921,14.3056,103600.0
2006-02-08 09:50:00,21.2,21.2,21.11,21.15,122800.0,14.3056,14.3056,14.2449,14.2719,122800.0
2006-02-08 10:00:00,21.15,21.2,21.09,21.13,89200.0,14.2719,14.3056,14.2314,14.2584,89200.0
2006-02-08 10:10:00,21.12,21.15,21.1,21.1,86800.0,14.2516,14.2719,14.2381,14.2381,86800.0
2006-02-08 10:20:00,21.11,21.13,21.09,21.13,92000.0,14.2449,14.2584,14.2314,14.2584,92000.0
2006-02-08 10:30:00,21.13,21.15,21.11,21.14,126800.0,14.2584,14.2719,14.2449,14.2651,126800.0
2006-02-08 10:40:00,21.13,21.13,21.1,21.11,103200.0,14.2584,14.2584,14.2381,14.2449,103200.0
2006-02-08 10:50:00,21.1,21.13,21.09,21.12,98800.0,14.2381,14.2584,14.2314,14.2516,98800.0
2006-02-08 11:00:00,21.12,21.12,21.09,21.11,44000.0,14.2516,14.2516,14.2314,14.2449,44000.0
2006-02-08 11:10:00,21.11,21.13,21.11,21.12,63200.0,14.2449,14.2584,14.2449,14.2516,63200.0
2006-02-08 11:20:00,21.13,21.14,21.12,21.13,85600.0,14.2584,14.2651,14.2516,14.2584,85600.0
2006-02-08 11:30:00,21.13,21.15,21.13,21.14,36800.0,14.2584,14.2719,14.2584,14.2651,36800.0
2006-02-08 11:40:00,21.14,21.18,21.13,21.17,54000.0,14.2651,14.2921,14.2584,14.2854,54000.0
2006-02-08 11:50:00,21.17,21.17,21.16,21.16,153200.0,14.2854,14.2854,14.2786,14.2786,153200.0
2006-02-08 12:00:00,21.16,21.17,21.15,21.17,52800.0,14.2786,14.2854,14.2719,14.2854,52800.0
2006-02-08 12:10:00,21.17,21.2,21.17,21.2,85200.0,14.2854,14.3056,14.2854,14.3056,85200.0
2006-02-08 12:20:00,21.2,21.21,21.19,21.2,48800.0,14.3056,14.3124,14.2989,14.3056,48800.0
2006-02-08 12:30:00,21.2,21.2,21.2,21.2,32800.0,14.3056,14.3056,14.3056,14.3056,32800.0
2006-02-08 12:40:00,21.2,21.29,21.2,21.29,175200.0,14.3056,14.3663,14.3056,14.3663,175200.0
2006-02-08 12:50:00,21.29,21.34,21.29,21.33,227200.0,14.3663,14.4001,14.3663,14.3933,227200.0
2006-02-08 13:00:00,21.34,21.34,21.3,21.31,127200.0,14.4001,14.4001,14.3731,14.3798,127200.0
2006-02-08 13:10:00,21.31,21.31,21.25,21.25,83600.0,14.3798,14.3798,14.3393,14.3393,83600.0
2006-02-08 13:20:00,21.25,21.25,21.23,21.23,48000.0,14.3393,14.3393,14.3258,14.3258,48000.0
2006-02-08 13:30:00,21.23,21.25,21.2,21.25,78800.0,14.3258,14.3393,14.3056,14.3393,78800.0
2006-02-08 13:40:00,21.26,21.3,21.25,21.29,84800.0,14.3461,14.3731,14.3393,14.3663,84800.0
2006-02-08 13:50:00,21.29,21.3,21.28,21.29,42400.0,14.3663,14.3731,14.3596,14.3663,42400.0
2006-02-08 14:00:00,21.29,21.29,21.28,21.28,52400.0,14.3663,14.3663,14.3596,14.3596,52400.0
2006-02-08 14:10:00,21.28,21.28,21.27,21.27,64800.0,14.3596,14.3596,14.3528,14.3528,64800.0
2006-02-08 14:20:00,21.27,21.3,21.27,21.29,87200.0,14.3528,14.3731,14.3528,14.3663,87200.0
2006-02-08 14:30:00,21.29,21.31,21.28,21.28,125600.0,14.3663,14.3798,14.3596,14.3596,125600.0
2006-02-08 14:40:00,21.28,21.29,21.25,21.25,100400.0,14.3596,14.3663,14.3393,14.3393,100400.0
2006-02-08 14:50:00,21.25,21.27,21.25,21.27,55600.0,14.3393,14.3528,14.3393,14.3528,55600.0
2006-02-08 15:00:00,21.27,21.3,21.25,21.3,144400.0,14.3528,14.3731,14.3393,14.3731,144400.0
2006-02-08 15:10:00,21.3,21.32,21.29,21.29,218400.0,14.3731,14.3866,14.3663,14.3663,218400.0
2006-02-08 15:20:00,21.29,21.3,21.28,21.29,475200.0,14.3663,14.3731,14.3596,14.3663,475200.0
2006-02-08 15:30:00,21.29,21.29,21.28,21.28,118000.0,14.3663,14.3663,14.3596,14.3596,118000.0
2006-02-08 15:40:00,21.28,21.29,21.27,21.27,161200.0,14.3596,14.3663,14.3528,14.3528,161200.0
2006-02-08 15:50:00,21.26,21.28,21.25,21.27,210400.0,14.3461,14.3596,14.3393,14.3528,210400.0
2006-02-09 09:30:00,21.27,21.29,21.19,21.24,84800.0,14.3528,14.3663,14.2989,14.3326,84800.0
2006-02-09 09:40:00,21.24,21.28,21.23,21.25,60000.0,14.3326,14.3596,14.3258,14.3393,60000.0
2006-02-09 09:50:00,21.25,21.3,21.21,21.29,135600.0,14.3393,14.3731,14.3124,14.3663,135600.0
2006-02-09 10:00:00,21.29,21.36,21.27,21.35,229200.0,14.3663,14.4136,14.3528,14.4068,229200.0
2006-02-09 10:10:00,21.35,21.38,21.32,21.32,80400.0,14.4068,14.4271,14.3866,14.3866,80400.0
2006-02-09 10:20:00,21.33,21.35,21.32,21.34,36400.0,14.3933,14.4068,14.3866,14.4001,36400.0
2006-02-09 10:30:00,21.34,21.36,21.33,21.33,103600.0,14.4001,14.4136,14.3933,14.3933,103600.0
2006-02-09 10:40:00,21.34,21.36,21.33,21.33,151200.0,14.4001,14.4136,14.3933,14.3933,151200.0
2006-02-09 10:50:00,21.32,21.33,21.32,21.32,164000.0,14.3866,14.3933,14.3866,14.3866,164000.0
2006-02-09 11:00:00,21.32,21.32,21.26,21.26,193200.0,14.3866,14.3866,14.3461,14.3461,193200.0
2006-02-09 11:10:00,21.26,21.26,21.21,21.24,237600.0,14.3461,14.3461,14.3124,14.3326,237600.0
2006-02-09 11:20:00,21.24,21.26,21.24,21.26,18000.0,14.3326,14.3461,14.3326,14.3461,18000.0
2006-02-09 11:30:00,21.26,21.28,21.25,21.25,118000.0,14.3461,14.3596,14.3393,14.3393,118000.0
2006-02-09 11:40:00,21.26,21.28,21.23,21.24,39200.0,14.3461,14.3596,14.3258,14.3326,39200.0
2006-02-09 11:50:00,21.24,21.26,21.24,21.26,33200.0,14.3326,14.3461,14.3326,14.3461,33200.0
2006-02-09 12:00:00,21.27,21.3,21.26,21.29,54800.0,14.3528,14.3731,14.3461,14.3663,54800.0
2006-02-09 12:10:00,21.29,21.3,21.25,21.25,157600.0,14.3663,14.3731,14.3393,14.3393,157600.0
2006-02-09 12:20:00,21.25,21.28,21.25,21.26,63200.0,14.3393,14.3596,14.3393,14.3461,63200.0
2006-02-09 12:30:00,21.25,21.28,21.24,21.27,100000.0,14.3393,14.3596,14.3326,14.3528,100000.0
2006-02-09 12:40:00,21.27,21.29,21.25,21.28,123600.0,14.3528,14.3663,14.3393,14.3596,123600.0
2006-02-09 12:50:00,21.28,21.29,21.24,21.26,44800.0,14.3596,14.3663,14.3326,14.3461,44800.0
2006-02-09 13:00:00,21.26,21.29,21.26,21.26,141600.0,14.3461,14.3663,14.3461,14.3461,141600.0
2006-02-09 13:10:00,21.26,21.28,21.25,21.28,33200.0,14.3461,14.3596,14.3393,14.3596,33200.0
2006-02-09 13:20:00,21.28,21.28,21.25,21.25,88000.0,14.3596,14.3596,14.3393,14.3393,88000.0
2006-02-09 13:30:00,21.26,21.29,21.25,21.28,298800.0,14.3461,14.3663,14.3393,14.3596,298800.0
2006-02-09 13:40:00,21.27,21.29,21.25,21.26,56400.0,14.3528,14.3663,14.3393,14.3461,56400.0
2006-02-09 13:50:00,21.26,21.3,21.25,21.29,117200.0,14.3461,14.3731,14.3393,14.3663,117200.0
2006-02-09 14:00:00,21.29,21.29,21.25,21.25,70400.0,14.3663,14.3663,14.3393,14.3393,70400.0
2006-02-09 14:10:00,21.26,21.28,21.26,21.27,26800.0,14.3461,14.3596,14.3461,14.3528,26800.0
2006-02-09 14:20:00,21.27,21.28,21.26,21.27,194400.0,14.3528,14.3596,14.3461,14.3528,194400.0
2006-02-09 14:30:00,21.27,21.31,21.27,21.31,41200.0,14.3528,14.3798,14.3528,14.3798,41200.0
2006-02-09 14:40:00,21.3,21.3,21.28,21.3,52800.0,14.3731,14.3731,14.3596,14.3731,52800.0
2006-02-09 14:50:00,21.3,21.31,21.29,21.3,54800.0,14.3731,14.3798,14.3663,14.3731,54800.0
2006-02-09 15:00:00,21.3,21.31,21.25,21.27,174000.0,14.3731,14.3798,14.3393,14.3528,174000.0
2006-02-09 15:10:00,21.27,21.29,21.27,21.28,92400.0,14.3528,14.3663,14.3528,14.3596,92400.0
2006-02-09 15:20:00,21.28,21.32,21.27,21.32,74000.0,14.3596,14.3866,14.3528,14.3866,74000.0
2006-02-09 15:30:00,21.32,21.33,21.27,21.3,110800.0,14.3866,14.3933,14.3528,14.3731,110800.0
2006-02-09 15:40:00,21.31,21.33,21.29,21.32,167200.0,14.3798,14.3933,14.3663,14.3866,167200.0
2006-02-09 15:50:00,21.32,21.33,21.31,21.32,129600.0,14.3866,14.3933,14.3798,14.3866,129600.0
2006-02-10 09:30:00,21.28,21.28,21.23,21.23,105200.0,14.3596,14.3596,14.3258,14.3258,105200.0
2006-02-10 09:40:00,21.24,21.36,21.23,21.33,112400.0,14.3326,14.4136,14.3258,14.3933,112400.0
2006-02-10 09:50:00,21.33,21.34,21.32,21.32,71200.0,14.3933,14.4001,14.3866,14.3866,71200.0
2006-02-10 10:00:00,21.31,21.31,21.26,21.29,50000.0,14.3798,14.3798,14.3461,14.3663,50000.0
2006-02-10 10:10:00,21.29,21.31,21.29,21.3,52800.0,14.3663,14.3798,14.3663,14.3731,52800.0
2006-02-10 10:20:00,21.3,21.32,21.25,21.29,50800.0,14.3731,14.3866,14.3393,14.3663,50800.0
2006-02-10 10:30:00,21.28,21.28,21.2,21.23,113200.0,14.3596,14.3596,14.3056,14.3258,113200.0
2006-02-10 10:40:00,21.23,21.24,21.16,21.17,86400.0,14.3258,14.3326,14.2786,14.2854,86400.0
2006-02-10 10:50:00,21.18,21.2,21.14,21.14,72000.0,14.2921,14.3056,14.2651,14.2651,72000.0
2006-02-10 11:00:00,21.14,21.21,21.1,21.2,126800.0,14.2651,14.3124,14.2381,14.3056,126800.0
2006-02-10 11:10:00,21.2,21.2,21.18,21.2,21200.0,14.3056,14.3056,14.2921,14.3056,21200.0
2006-02-10 11:20:00,21.2,21.2,21.18,21.18,35200.0,14.3056,14.3056,14.2921,14.2921,35200.0
2006-02-10 11:30:00,21.17,21.18,21.17,21.18,34000.0,14.2854,14.2921,14.2854,14.2921,34000.0
2006-02-10 11:40:00,21.2,21.2,21.18,21.2,61200.0,14.3056,14.3056,14.2921,14.3056,61200.0
2006-02-10 11:50:00,21.2,21.2,21.15,21.17,27600.0,14.3056,14.3056,14.2719,14.2854,27600.0
2006-02-10 12:00:00,21.16,21.17,21.12,21.13,40800.0,14.2786,14.2854,14.2516,14.2584,40800.0
2006-02-10 12:10:00,21.12,21.16,21.11,21.16,38800.0,14.2516,14.2786,14.2449,14.2786,38800.0
2006-02-10 12:20:00,21.16,21.2,21.15,21.19,68800.0,14.2786,14.3056,14.2719,14.2989,68800.0
2006-02-10 12:30:00,21.19,21.21,21.18,21.19,80800.0,14.2989,14.3124,14.2921,14.2989,80800.0
2006-02-10 12:40:00,21.18,21.19,21.15,21.15,38800.0,14.2921,14.2989,14.2719,14.2719,38800.0
2006-02-10 12:50:00,21.15,21.16,21.13,21.15,59600.0,14.2719,14.2786,14.2584,14.2719,59600.0
2006-02-10 13:00:00,21.15,21.21,21.14,21.2,35200.0,14.2719,14.3124,14.2651,14.3056,35200.0
2006-02-10 13:10:00,21.2,21.24,21.2,21.22,42400.0,14.3056,14.3326,14.3056,14.3191,42400.0
2006-02-10 13:20:00,21.22,21.22,21.19,21.22,48800.0,14.3191,14.3191,14.2989,14.3191,48800.0
2006-02-10 13:30:00,21.22,21.25,21.21,21.25,49600.0,14.3191,14.3393,14.3124,14.3393,49600.0
2006-02-10 13:40:00,21.25,21.27,21.23,21.25,138400.0,14.3393,14.3528,14.3258,14.3393,138400.0
2006-02-10 13:50:00,21.25,21.29,21.25,21.28,75600.0,14.3393,14.3663,14.3393,14.3596,75600.0
2006-02-10 14:00:00,21.28,21.36,21.27,21.35,128400.0,14.3596,14.4136,14.3528,14.4068,128400.0
2006-02-10 14:10:00,21.35,21.39,21.34,21.36,87200.0,14.4068,14.4338,14.4001,14.4136,87200.0
2006-02-10 14:20:00,21.36,21.45,21.36,21.43,153600.0,14.4136,14.4743,14.4136,14.4608,153600.0
2006-02-10 14:30:00,21.43,21.5,21.42,21.5,81600.0,14.4608,14.508,14.4541,14.508,81600.0
2006-02-10 14:40:00,21.5,21.51,21.48,21.5,82400.0,14.508,14.5148,14.4945,14.508,82400.0
2006-02-10 14:50:00,21.51,21.53,21.5,21.52,123600.0,14.5148,14.5283,14.508,14.5215,123600.0
2006-02-10 15:00:00,21.52,21.58,21.51,21.57,154800.0,14.5215,14.562,14.5148,14.5553,154800.0
2006-02-10 15:10:00,21.56,21.68,21.55,21.66,196000.0,14.5485,14.6295,14.5418,14.616,196000.0
2006-02-10 15:20:00,21.66,21.66,21.59,21.62,262400.0,14.616,14.616,14.5688,14.589,262400.0
2006-02-10 15:30:00,21.62,21.63,21.56,21.57,237200.0,14.589,14.5958,14.5485,14.5553,237200.0
2006-02-10 15:40:00,21.58,21.63,21.57,21.57,364800.0,14.562,14.5958,14.5553,14.5553,364800.0
2006-02-10 15:50:00,21.57,21.59,21.55,21.57,245600.0,14.5553,14.5688,14.5418,14.5553,245600.0
2006-02-13 09:30:00,21.58,21.65,21.48,21.5,101600.0,14.562,14.6093,14.4945,14.508,101600.0
2006-02-13 09:40:00,21.51,21.52,21.44,21.48,93200.0,14.5148,14.5215,14.4676,14.4945,93200.0
2006-02-13 09:50:00,21.47,21.47,21.41,21.43,70400.0,14.4878,14.4878,14.4473,14.4608,70400.0
2006-02-13 10:00:00,21.42,21.42,21.3,21.33,68800.0,14.4541,14.4541,14.3731,14.3933,68800.0
2006-02-13 10:10:00,21.32,21.34,21.26,21.32,156400.0,14.3866,14.4001,14.3461,14.3866,156400.0
2006-02-13 10:20:00,21.31,21.32,21.27,21.29,206800.0,14.3798,14.3866,14.3528,14.3663,206800.0
2006-02-13 10:30:00,21.3,21.33,21.29,21.32,81600.0,14.3731,14.3933,14.3663,14.3866,81600.0
2006-02-13 10:40:00,21.31,21.35,21.31,21.34,54000.0,14.3798,14.4068,14.3798,14.4001,54000.0
2006-02-13 10:50:00,21.35,21.37,21.31,21.32,46800.0,14.4068,14.4203,14.3798,14.3866,46800.0
2006-02-13 11:00:00,21.32,21.32,21.29,21.3,105200.0,14.3866,14.3866,14.3663,14.3731,105200.0
2006-02-13 11:10:00,21.3,21.31,21.29,21.29,68400.0,14.3731,14.3798,14.3663,14.3663,68400.0
2006-02-13 11:20:00,21.29,21.35,21.29,21.35,38400.0,14.3663,14.4068,14.3663,14.4068,38400.0
2006-02-13 11:30:00,21.33,21.38,21.33,21.37,32400.0,14.3933,14.4271,14.3933,14.4203,32400.0
2006-02-13 11:40:00,21.37,21.39,21.37,21.39,56000.0,14.4203,14.4338,14.4203,14.4338,56000.0
2006-02-13 11:50:00,21.38,21.38,21.34,21.34,70000.0,14.4271,14.4271,14.4001,14.4001,70000.0
2006-02-13 12:00:00,21.34,21.35,21.31,21.33,87600.0,14.4001,14.4068,14.3798,14.3933,87600.0
2006-02-13 12:10:00,21.33,21.36,21.32,21.36,94000.0,14.3933,14.4136,14.3866,14.4136,94000.0
2006-02-13 12:20:00,21.36,21.37,21.33,21.33,72000.0,14.4136,14.4203,14.3933,14.3933,72000.0
2006-02-13 12:30:00,21.34,21.36,21.31,21.31,69600.0,14.4001,14.4136,14.3798,14.3798,69600.0
2006-02-13 12:40:00,21.31,21.35,21.29,21.33,45200.0,14.3798,14.4068,14.3663,14.3933,45200.0
2006-02-13 12:50:00,21.33,21.34,21.31,21.34,62400.0,14.3933,14.4001,14.3798,14.4001,62400.0
2006-02-13 13:00:00,21.34,21.35,21.33,21.34,56400.0,14.4001,14.4068,14.3933,14.4001,56400.0
2006-02-13 13:10:00,21.34,21.35,21.31,21.31,74400.0,14.4001,14.4068,14.3798,14.3798,74400.0
2006-02-13 13:20:00,21.32,21.34,21.31,21.34,23600.0,14.3866,14.4001,14.3798,14.4001,23600.0
2006-02-13 13:30:00,21.34,21.38,21.29,21.36,286800.0,14.4001,14.4271,14.3663,14.4136,286800.0
2006-02-13 13:40:00,21.36,21.37,21.35,21.36,202400.0,14.4136,14.4203,14.4068,14.4136,202400.0
2006-02-13 13:50:00,21.36,21.36,21.31,21.35,206400.0,14.4136,14.4136,14.3798,14.4068,206400.0
2006-02-13 14:00:00,21.33,21.35,21.32,21.34,93200.0,14.3933,14.4068,14.3866,14.4001,93200.0
2006-02-13 14:10:00,21.35,21.41,21.32,21.38,247200.0,14.4068,14.4473,14.3866,14.4271,247200.0
2006-02-13 14:20:00,21.39,21.43,21.37,21.43,166800.0,14.4338,14.4608,14.4203,14.4608,166800.0
2006-02-13 14:30:00,21.43,21.5,21.41,21.43,242800.0,14.4608,14.508,14.4473,14.4608,242800.0
2006-02-13 14:40:00,21.42,21.42,21.36,21.36,54000.0,14.4541,14.4541,14.4136,14.4136,54000.0
2006-02-13 14:50:00,21.36,21.41,21.35,21.38,176800.0,14.4136,14.4473,14.4068,14.4271,176800.0
2006-02-13 15:00:00,21.38,21.45,21.38,21.42,178000.0,14.4271,14.4743,14.4271,14.4541,178000.0
2006-02-13 15:10:00,21.41,21.43,21.38,21.42,98800.0,14.4473,14.4608,14.4271,14.4541,98800.0
2006-02-13 15:20:00,21.43,21.43,21.42,21.42,57600.0,14.4608,14.4608,14.4541,14.4541,57600.0
2006-02-13 15:30:00,21.42,21.46,21.42,21.44,117600.0,14.4541,14.4811,14.4541,14.4676,117600.0
2006-02-13 15:40:00,21.44,21.46,21.44,21.46,229200.0,14.4676,14.4811,14.4676,14.4811,229200.0
2006-02-13 15:50:00,21.46,21.5,21.46,21.5,273600.0,14.4811,14.508,14.4811,14.508,273600.0
2006-02-14 09:30:00,21.5,21.58,21.45,21.5,101200.0,14.508,14.562,14.4743,14.508,101200.0
2006-02-14 09:40:00,21.49,21.56,21.47,21.52,107200.0,14.5013,14.5485,14.4878,14.5215,107200.0
2006-02-14 09:50:00,21.54,21.54,21.47,21.52,117600.0,14.535,14.535,14.4878,14.5215,117600.0
2006-02-14 10:00:00,21.52,21.55,21.52,21.52,68800.0,14.5215,14.5418,14.5215,14.5215,68800.0
2006-02-14 10:10:00,21.52,21.53,21.49,21.52,138000.0,14.5215,14.5283,14.5013,14.5215,138000.0
2006-02-14 10:20:00,21.52,21.61,21.52,21.54,575200.0,14.5215,14.5823,14.5215,14.535,575200.0
2006-02-14 10:30:00,21.54,21.56,21.53,21.55,309200.0,14.535,14.5485,14.5283,14.5418,309200.0
2006-02-14 10:40:00,21.55,21.6,21.54,21.58,453600.0,14.5418,14.5755,14.535,14.562,453600.0
2006-02-14 10:50:00,21.58,21.6,21.57,21.59,118000.0,14.562,14.5755,14.5553,14.5688,118000.0
2006-02-14 11:00:00,21.59,21.65,21.58,21.63,561600.0,14.5688,14.6093,14.562,14.5958,561600.0
2006-02-14 11:10:00,21.63,21.69,21.63,21.65,99600.0,14.5958,14.6363,14.5958,14.6093,99600.0
2006-02-14 11:20:00,21.65,21.74,21.65,21.7,633200.0,14.6093,14.67,14.6093,14.643,633200.0
2006-02-14 11:30:00,21.71,21.83,21.71,21.8,138800.0,14.6497,14.7307,14.6497,14.7105,138800.0
2006-02-14 11:40:00,21.8,21.85,21.78,21.83,74800.0,14.7105,14.7442,14.697,14.7307,74800.0
2006-02-14 11:50:00,21.83,21.87,21.82,21.85,277200.0,14.7307,14.7577,14.724,14.7442,277200.0
2006-02-14 12:00:00,21.85,21.97,21.85,21.93,189200.0,14.7442,14.8252,14.7442,14.7982,189200.0
2006-02-14 12:10:00,21.93,21.95,21.89,21.91,134800.0,14.7982,14.8117,14.7712,14.7847,134800.0
2006-02-14 12:20:00,21.91,21.93,21.89,21.92,59600.0,14.7847,14.7982,14.7712,14.7915,59600.0
2006-02-14 12:30:00,21.92,21.93,21.91,21.93,81600.0,14.7915,14.7982,14.7847,14.7982,81600.0
2006-02-14 12:40:00,21.93,21.96,21.93,21.95,158000.0,14.7982,14.8184,14.7982,14.8117,158000.0
2006-02-14 12:50:00,21.95,21.97,21.94,21.97,93600.0,14.8117,14.8252,14.805,14.8252,93600.0
2006-02-14 13:00:00,21.97,21.98,21.95,21.98,36400.0,14.8252,14.8319,14.8117,14.8319,36400.0
2006-02-14 13:10:00,21.97,22.03,21.97,22.0,94800.0,14.8252,14.8657,14.8252,14.8454,94800.0
2006-02-14 13:20:00,21.99,21.99,21.97,21.97,33600.0,14.8387,14.8387,14.8252,14.8252,33600.0
2006-02-14 13:30:00,21.97,21.98,21.95,21.95,66800.0,14.8252,14.8319,14.8117,14.8117,66800.0
2006-02-14 13:40:00,21.95,21.96,21.93,21.95,62000.0,14.8117,14.8184,14.7982,14.8117,62000.0
2006-02-14 13:50:00,21.95,21.98,21.95,21.97,79200.0,14.8117,14.8319,14.8117,14.8252,79200.0
2006-02-14 14:00:00,21.97,22.0,21.95,22.0,90400.0,14.8252,14.8454,14.8117,14.8454,90400.0
2006-02-14 14:10:00,22.0,22.03,21.99,22.03,150400.0,14.8454,14.8657,14.8387,14.8657,150400.0
2006-02-14 14:20:00,22.03,22.07,22.03,22.06,135200.0,14.8657,14.8927,14.8657,14.8859,135200.0
2006-02-14 14:30:00,22.06,22.13,22.05,22.13,151200.0,14.8859,14.9332,14.8792,14.9332,151200.0
2006-02-14 14:40:00,22.13,22.23,22.11,22.22,303200.0,14.9332,15.0006,14.9197,14.9939,303200.0
2006-02-14 14:50:00,22.22,22.25,22.18,22.21,292400.0,14.9939,15.0141,14.9669,14.9871,292400.0
2006-02-14 15:00:00,22.21,22.21,22.16,22.17,264000.0,14.9871,14.9871,14.9534,14.9602,264000.0
2006-02-14 15:10:00,22.16,22.2,22.14,22.19,203600.0,14.9534,14.9804,14.9399,14.9736,203600.0
2006-02-14 15:20:00,22.19,22.25,22.19,22.22,298800.0,14.9736,15.0141,14.9736,14.9939,298800.0
2006-02-14 15:30:00,22.22,22.23,22.17,22.17,156000.0,14.9939,15.0006,14.9602,14.9602,156000.0
2006-02-14 15:40:00,22.17,22.17,22.14,22.14,174400.0,14.9602,14.9602,14.9399,14.9399,174400.0
2006-02-14 15:50:00,22.14,22.18,22.13,22.18,332000.0,14.9399,14.9669,14.9332,14.9669,332000.0
2006-02-15 09:30:00,22.16,22.16,22.01,22.06,131600.0,14.9534,14.9534,14.8522,14.8859,131600.0
2006-02-15 09:40:00,22.07,22.07,21.95,22.0,142400.0,14.8927,14.8927,14.8117,14.8454,142400.0
2006-02-15 09:50:00,22.0,22.05,21.98,22.05,69600.0,14.8454,14.8792,14.8319,14.8792,69600.0
2006-02-15 10:00:00,22.05,22.05,21.91,21.99,97200.0,14.8792,14.8792,14.7847,14.8387,97200.0
2006-02-15 10:10:00,21.99,22.03,21.93,22.0,136800.0,14.8387,14.8657,14.7982,14.8454,136800.0
2006-02-15 10:20:00,22.0,22.13,22.0,22.09,118800.0,14.8454,14.9332,14.8454,14.9062,118800.0
2006-02-15 10:30:00,22.1,22.22,22.1,22.16,198800.0,14.9129,14.9939,14.9129,14.9534,198800.0
2006-02-15 10:40:00,22.17,22.22,22.16,22.21,89600.0,14.9602,14.9939,14.9534,14.9871,89600.0
2006-02-15 10:50:00,22.21,22.21,22.13,22.13,120800.0,14.9871,14.9871,14.9332,14.9332,120800.0
2006-02-15 11:00:00,22.13,22.14,22.08,22.08,80400.0,14.9332,14.9399,14.8994,14.8994,80400.0
2006-02-15 11:10:00,22.08,22.08,21.96,21.97,99200.0,14.8994,14.8994,14.8184,14.8252,99200.0
2006-02-15 11:20:00,21.97,22.01,21.97,22.0,42000.0,14.8252,14.8522,14.8252,14.8454,42000.0
2006-02-15 11:30:00,22.0,22.07,22.0,22.04,89200.0,14.8454,14.8927,14.8454,14.8724,89200.0
2006-02-15 11:40:00,22.04,22.05,22.02,22.03,45600.0,14.8724,14.8792,14.8589,14.8657,45600.0
2006-02-15 11:50:00,22.03,22.12,22.03,22.12,30400.0,14.8657,14.9264,14.8657,14.9264,30400.0
2006-02-15 12:00:00,22.12,22.12,22.1,22.1,124000.0,14.9264,14.9264,14.9129,14.9129,124000.0
2006-02-15 12:10:00,22.1,22.11,22.07,22.08,115600.0,14.9129,14.9197,14.8927,14.8994,115600.0
2006-02-15 12:20:00,22.08,22.13,22.08,22.1,50800.0,14.8994,14.9332,14.8994,14.9129,50800.0
2006-02-15 12:30:00,22.1,22.1,22.03,22.05,62000.0,14.9129,14.9129,14.8657,14.8792,62000.0
2006-02-15 12:40:00,22.04,22.05,22.03,22.05,78400.0,14.8724,14.8792,14.8657,14.8792,78400.0
2006-02-15 12:50:00,22.05,22.11,22.05,22.1,48400.0,14.8792,14.9197,14.8792,14.9129,48400.0
2006-02-15 13:00:00,22.09,22.11,22.09,22.1,50800.0,14.9062,14.9197,14.9062,14.9129,50800.0
2006-02-15 13:10:00,22.11,22.13,22.1,22.13,59600.0,14.9197,14.9332,14.9129,14.9332,59600.0
2006-02-15 13:20:00,22.13,22.13,22.1,22.1,73600.0,14.9332,14.9332,14.9129,14.9129,73600.0
2006-02-15 13:30:00,22.11,22.15,22.11,22.14,57200.0,14.9197,14.9467,14.9197,14.9399,57200.0
2006-02-15 13:40:00,22.14,22.14,22.1,22.11,47600.0,14.9399,14.9399,14.9129,14.9197,47600.0
2006-02-15 13:50:00,22.11,22.21,22.11,22.21,87200.0,14.9197,14.9871,14.9197,14.9871,87200.0
2006-02-15 14:00:00,22.2,22.2,22.18,22.19,30800.0,14.9804,14.9804,14.9669,14.9736,30800.0
2006-02-15 14:10:00,22.18,22.23,22.18,22.23,43600.0,14.9669,15.0006,14.9669,15.0006,43600.0
2006-02-15 14:20:00,22.23,22.31,22.23,22.31,208400.0,15.0006,15.0546,15.0006,15.0546,208400.0
2006-02-15 14:30:00,22.31,22.34,22.3,22.34,229200.0,15.0546,15.0749,15.0479,15.0749,229200.0
2006-02-15 14:40:00,22.34,22.39,22.34,22.36,224800.0,15.0749,15.1086,15.0749,15.0884,224800.0
2006-02-15 14:50:00,22.35,22.43,22.35,22.43,282400.0,15.0816,15.1356,15.0816,15.1356,282400.0
2006-02-15 15:00:00,22.43,22.43,22.35,22.36,104400.0,15.1356,15.1356,15.0816,15.0884,104400.0
2006-02-15 15:10:00,22.36,22.4,22.35,22.39,138400.0,15.0884,15.1154,15.0816,15.1086,138400.0
2006-02-15 15:20:00,22.39,22.41,22.37,22.38,116800.0,15.1086,15.1221,15.0951,15.1019,116800.0
2006-02-15 15:30:00,22.38,22.41,22.37,22.41,162800.0,15.1019,15.1221,15.0951,15.1221,162800.0
2006-02-15 15:40:00,22.41,22.45,22.41,22.44,302400.0,15.1221,15.1491,15.1221,15.1423,302400.0
2006-02-15 15:50:00,22.44,22.48,22.44,22.46,343600.0,15.1423,15.1693,15.1423,15.1558,343600.0
2006-02-16 09:30:00,22.47,22.48,22.3,22.33,190000.0,15.1626,15.1693,15.0479,15.0681,190000.0
2006-02-16 09:40:00,22.33,22.35,22.19,22.21,70800.0,15.0681,15.0816,14.9736,14.9871,70800.0
2006-02-16 09:50:00,22.22,22.32,22.2,22.26,134400.0,14.9939,15.0614,14.9804,15.0209,134400.0
2006-02-16 10:00:00,22.27,22.32,22.27,22.32,98000.0,15.0276,15.0614,15.0276,15.0614,98000.0
2006-02-16 10:10:00,22.32,22.33,22.3,22.33,50000.0,15.0614,15.0681,15.0479,15.0681,50000.0
2006-02-16 10:20:00,22.33,22.36,22.32,22.33,74800.0,15.0681,15.0884,15.0614,15.0681,74800.0
2006-02-16 10:30:00,22.34,22.37,22.3,22.37,129200.0,15.0749,15.0951,15.0479,15.0951,129200.0
2006-02-16 10:40:00,22.37,22.44,22.36,22.42,84000.0,15.0951,15.1423,15.0884,15.1289,84000.0
2006-02-16 10:50:00,22.41,22.45,22.39,22.4,114400.0,15.1221,15.1491,15.1086,15.1154,114400.0
2006-02-16 11:00:00,22.39,22.4,22.33,22.33,171600.0,15.1086,15.1154,15.0681,15.0681,171600.0
2006-02-16 11:10:00,22.35,22.35,22.22,22.23,150400.0,15.0816,15.0816,14.9939,15.0006,150400.0
2006-02-16 11:20:00,22.23,22.25,22.2,22.21,116800.0,15.0006,15.0141,14.9804,14.9871,116800.0
2006-02-16 11:30:00,22.21,22.27,22.21,22.22,148000.0,14.9871,15.0276,14.9871,14.9939,148000.0
2006-02-16 11:40:00,22.22,22.22,22.16,22.18,131600.0,14.9939,14.9939,14.9534,14.9669,131600.0
2006-02-16 11:50:00,22.18,22.25,22.16,22.25,180400.0,14.9669,15.0141,14.9534,15.0141,180400.0
2006-02-16 12:00:00,22.27,22.29,22.25,22.25,152000.0,15.0276,15.0411,15.0141,15.0141,152000.0
2006-02-16 12:10:00,22.26,22.32,22.26,22.29,172400.0,15.0209,15.0614,15.0209,15.0411,172400.0
2006-02-16 12:20:00,22.29,22.32,22.28,22.31,84400.0,15.0411,15.0614,15.0344,15.0546,84400.0
2006-02-16 12:30:00,22.31,22.32,22.29,22.31,106800.0,15.0546,15.0614,15.0411,15.0546,106800.0
2006-02-16 12:40:00,22.31,22.31,22.25,22.25,156000.0,15.0546,15.0546,15.0141,15.0141,156000.0
2006-02-16 12:50:00,22.25,22.25,22.19,22.19,78400.0,15.0141,15.0141,14.9736,14.9736,78400.0
2006-02-16 13:00:00,22.19,22.24,22.17,22.24,145200.0,14.9736,15.0074,14.9602,15.0074,145200.0
2006-02-16 13:10:00,22.24,22.28,22.23,22.28,40000.0,15.0074,15.0344,15.0006,15.0344,40000.0
2006-02-16 13:20:00,22.27,22.27,22.24,22.26,42800.0,15.0276,15.0276,15.0074,15.0209,42800.0
2006-02-16 13:30:00,22.26,22.3,22.25,22.27,66400.0,15.0209,15.0479,15.0141,15.0276,66400.0
2006-02-16 13:40:00,22.27,22.3,22.27,22.29,80000.0,15.0276,15.0479,15.0276,15.0411,80000.0
2006-02-16 13:50:00,22.28,22.32,22.27,22.29,95200.0,15.0344,15.0614,15.0276,15.0411,95200.0
2006-02-16 14:00:00,22.29,22.32,22.29,22.31,90400.0,15.0411,15.0614,15.0411,15.0546,90400.0
2006-02-16 14:10:00,22.31,22.31,22.27,22.29,112800.0,15.0546,15.0546,15.0276,15.0411,112800.0
2006-02-16 14:20:00,22.29,22.3,22.25,22.25,55600.0,15.0411,15.0479,15.0141,15.0141,55600.0
2006-02-16 14:30:00,22.25,22.27,22.22,22.25,100800.0,15.0141,15.0276,14.9939,15.0141,100800.0
2006-02-16 14:40:00,22.24,22.32,22.24,22.31,118800.0,15.0074,15.0614,15.0074,15.0546,118800.0
2006-02-16 14:50:00,22.31,22.35,22.3,22.35,59600.0,15.0546,15.0816,15.0479,15.0816,59600.0
2006-02-16 15:00:00,22.35,22.36,22.34,22.34,138000.0,15.0816,15.0884,15.0749,15.0749,138000.0
2006-02-16 15:10:00,22.35,22.36,22.31,22.35,144400.0,15.0816,15.0884,15.0546,15.0816,144400.0
2006-02-16 15:20:00,22.34,22.35,22.31,22.31,369600.0,15.0749,15.0816,15.0546,15.0546,369600.0
2006-02-16 15:30:00,22.31,22.35,22.31,22.33,270000.0,15.0546,15.0816,15.0546,15.0681,270000.0
2006-02-16 15:40:00,22.33,22.38,22.33,22.37,141600.0,15.0681,15.1019,15.0681,15.0951,141600.0
2006-02-16 15:50:00,22.37,22.4,22.35,22.39,176000.0,15.0951,15.1154,15.0816,15.1086,176000.0
2006-02-17 09:30:00,22.25,22.34,22.13,22.16,615200.0,15.0141,15.0749,14.9332,14.9534,615200.0
2006-02-17 09:40:00,22.16,22.2,22.11,22.16,91600.0,14.9534,14.9804,14.9197,14.9534,91600.0
2006-02-17 09:50:00,22.16,22.19,22.1,22.19,123200.0,14.9534,14.9736,14.9129,14.9736,123200.0
2006-02-17 10:00:00,22.2,22.2,22.14,22.16,55600.0,14.9804,14.9804,14.9399,14.9534,55600.0
2006-02-17 10:10:00,22.16,22.17,22.12,22.15,78000.0,14.9534,14.9602,14.9264,14.9467,78000.0
2006-02-17 10:20:00,22.15,22.16,22.11,22.15,84000.0,14.9467,14.9534,14.9197,14.9467,84000.0
2006-02-17 10:30:00,22.14,22.16,22.1,22.11,158400.0,14.9399,14.9534,14.9129,14.9197,158400.0
2006-02-17 10:40:00,22.11,22.12,22.09,22.11,165200.0,14.9197,14.9264,14.9062,14.9197,165200.0
2006-02-17 10:50:00,22.11,22.12,22.11,22.12,132400.0,14.9197,14.9264,14.9197,14.9264,132400.0
2006-02-17 11:00:00,22.12,22.15,22.11,22.12,103200.0,14.9264,14.9467,14.9197,14.9264,103200.0
2006-02-17 11:10:00,22.12,22.13,22.11,22.11,109200.0,14.9264,14.9332,14.9197,14.9197,109200.0
2006-02-17 11:20:00,22.11,22.13,22.08,22.11,80000.0,14.9197,14.9332,14.8994,14.9197,80000.0
2006-02-17 11:30:00,22.11,22.13,22.1,22.13,29200.0,14.9197,14.9332,14.9129,14.9332,29200.0
2006-02-17 11:40:00,22.13,22.13,22.09,22.12,56000.0,14.9332,14.9332,14.9062,14.9264,56000.0
2006-02-17 11:50:00,22.11,22.11,22.06,22.09,81600.0,14.9197,14.9197,14.8859,14.9062,81600.0
2006-02-17 12:00:00,22.09,22.1,22.07,22.08,144400.0,14.9062,14.9129,14.8927,14.8994,144400.0
2006-02-17 12:10:00,22.09,22.1,22.08,22.1,30400.0,14.9062,14.9129,14.8994,14.9129,30400.0
2006-02-17 12:20:00,22.1,22.14,22.09,22.13,37600.0,14.9129,14.9399,14.9062,14.9332,37600.0
2006-02-17 12:30:00,22.13,22.13,22.09,22.1,27200.0,14.9332,14.9332,14.9062,14.9129,27200.0
2006-02-17 12:40:00,22.09,22.1,22.09,22.09,30800.0,14.9062,14.9129,14.9062,14.9062,30800.0
2006-02-17 12:50:00,22.1,22.1,22.09,22.1,35200.0,14.9129,14.9129,14.9062,14.9129,35200.0
2006-02-17 13:00:00,22.1,22.12,22.1,22.12,64400.0,14.9129,14.9264,14.9129,14.9264,64400.0
2006-02-17 13:10:00,22.12,22.14,22.11,22.14,73600.0,14.9264,14.9399,14.9197,14.9399,73600.0
2006-02-17 13:20:00,22.13,22.17,22.13,22.17,88800.0,14.9332,14.9602,14.9332,14.9602,88800.0
2006-02-17 13:30:00,22.16,22.18,22.16,22.18,41200.0,14.9534,14.9669,14.9534,14.9669,41200.0
2006-02-17 13:40:00,22.18,22.21,22.16,22.21,89200.0,14.9669,14.9871,14.9534,14.9871,89200.0
2006-02-17 13:50:00,22.2,22.22,22.18,22.18,37200.0,14.9804,14.9939,14.9669,14.9669,37200.0
2006-02-17 14:00:00,22.19,22.19,22.17,22.17,22800.0,14.9736,14.9736,14.9602,14.9602,22800.0
2006-02-17 14:10:00,22.17,22.17,22.14,22.15,23200.0,14.9602,14.9602,14.9399,14.9467,23200.0
2006-02-17 14:20:00,22.15,22.15,22.13,22.15,37200.0,14.9467,14.9467,14.9332,14.9467,37200.0
2006-02-17 14:30:00,22.14,22.15,22.13,22.15,36800.0,14.9399,14.9467,14.9332,14.9467,36800.0
2006-02-17 14:40:00,22.15,22.23,22.15,22.22,271200.0,14.9467,15.0006,14.9467,14.9939,271200.0
2006-02-17 14:50:00,22.23,22.29,22.22,22.27,55200.0,15.0006,15.0411,14.9939,15.0276,55200.0
2006-02-17 15:00:00,22.27,22.29,22.25,22.28,55200.0,15.0276,15.0411,15.0141,15.0344,55200.0
2006-02-17 15:10:00,22.28,22.29,22.21,22.23,71200.0,15.0344,15.0411,14.9871,15.0006,71200.0
2006-02-17 15:20:00,22.22,22.22,22.18,22.19,70000.0,14.9939,14.9939,14.9669,14.9736,70000.0
2006-02-17 15:30:00,22.19,22.2,22.13,22.15,63600.0,14.9736,14.9804,14.9332,14.9467,63600.0
2006-02-17 15:40:00,22.15,22.19,22.14,22.19,51600.0,14.9467,14.9736,14.9399,14.9736,51600.0
2006-02-17 15:50:00,22.18,22.21,22.18,22.18,87200.0,14.9669,14.9871,14.9669,14.9669,87200.0
2006-02-21 09:30:00,22.18,22.24,22.18,22.2,124800.0,14.9669,15.0074,14.9669,14.9804,124800.0
2006-02-21 09:40:00,22.2,22.2,22.1,22.15,118000.0,14.9804,14.9804,14.9129,14.9467,118000.0
2006-02-21 09:50:00,22.14,22.2,22.11,22.14,94800.0,14.9399,14.9804,14.9197,14.9399,94800.0
2006-02-21 10:00:00,22.15,22.26,22.14,22.26,108800.0,14.9467,15.0209,14.9399,15.0209,108800.0
2006-02-21 10:10:00,22.26,22.27,22.15,22.18,104000.0,15.0209,15.0276,14.9467,14.9669,104000.0
2006-02-21 10:20:00,22.16,22.18,22.13,22.16,78000.0,14.9534,14.9669,14.9332,14.9534,78000.0
2006-02-21 10:30:00,22.16,22.18,22.14,22.18,50800.0,14.9534,14.9669,14.9399,14.9669,50800.0
2006-02-21 10:40:00,22.17,22.18,22.12,22.12,64000.0,14.9602,14.9669,14.9264,14.9264,64000.0
2006-02-21 10:50:00,22.12,22.17,22.11,22.11,76800.0,14.9264,14.9602,14.9197,14.9197,76800.0
2006-02-21 11:00:00,22.12,22.19,22.12,22.16,87200.0,14.9264,14.9736,14.9264,14.9534,87200.0
2006-02-21 11:10:00,22.17,22.2,22.16,22.17,42400.0,14.9602,14.9804,14.9534,14.9602,42400.0
2006-02-21 11:20:00,22.17,22.17,22.13,22.17,153600.0,14.9602,14.9602,14.9332,14.9602,153600.0
2006-02-21 11:30:00,22.17,22.18,22.15,22.15,26800.0,14.9602,14.9669,14.9467,14.9467,26800.0
2006-02-21 11:40:00,22.14,22.15,22.13,22.13,21600.0,14.9399,14.9467,14.9332,14.9332,21600.0
2006-02-21 11:50:00,22.13,22.15,22.11,22.13,49200.0,14.9332,14.9467,14.9197,14.9332,49200.0
2006-02-21 12:00:00,22.14,22.17,22.11,22.17,54800.0,14.9399,14.9602,14.9197,14.9602,54800.0
2006-02-21 12:10:00,22.18,22.2,22.16,22.2,42400.0,14.9669,14.9804,14.9534,14.9804,42400.0
2006-02-21 12:20:00,22.2,22.2,22.19,22.2,46000.0,14.9804,14.9804,14.9736,14.9804,46000.0
2006-02-21 12:30:00,22.19,22.19,22.16,22.17,21200.0,14.9736,14.9736,14.9534,14.9602,21200.0
2006-02-21 12:40:00,22.17,22.18,22.16,22.18,25600.0,14.9602,14.9669,14.9534,14.9669,25600.0
2006-02-21 12:50:00,22.18,22.18,22.16,22.16,28000.0,14.9669,14.9669,14.9534,14.9534,28000.0
2006-02-21 13:00:00,22.16,22.17,22.16,22.16,20400.0,14.9534,14.9602,14.9534,14.9534,20400.0
2006-02-21 13:10:00,22.16,22.16,22.15,22.15,21600.0,14.9534,14.9534,14.9467,14.9467,21600.0
2006-02-21 13:20:00,22.15,22.18,22.15,22.17,116000.0,14.9467,14.9669,14.9467,14.9602,116000.0
2006-02-21 13:30:00,22.17,22.2,22.17,22.18,32400.0,14.9602,14.9804,14.9602,14.9669,32400.0
2006-02-21 13:40:00,22.18,22.18,22.16,22.16,86000.0,14.9669,14.9669,14.9534,14.9534,86000.0
2006-02-21 13:50:00,22.16,22.17,22.13,22.13,93200.0,14.9534,14.9602,14.9332,14.9332,93200.0
2006-02-21 14:00:00,22.13,22.18,22.11,22.16,100400.0,14.9332,14.9669,14.9197,14.9534,100400.0
2006-02-21 14:10:00,22.17,22.18,22.13,22.15,95600.0,14.9602,14.9669,14.9332,14.9467,95600.0
2006-02-21 14:20:00,22.15,22.16,22.14,22.16,64000.0,14.9467,14.9534,14.9399,14.9534,64000.0
2006-02-21 14:30:00,22.16,22.16,22.13,22.16,59200.0,14.9534,14.9534,14.9332,14.9534,59200.0
2006-02-21 14:40:00,22.16,22.18,22.13,22.17,64400.0,14.9534,14.9669,14.9332,14.9602,64400.0
2006-02-21 14:50:00,22.17,22.17,22.14,22.15,44800.0,14.9602,14.9602,14.9399,14.9467,44800.0
2006-02-21 15:00:00,22.15,22.18,22.14,22.18,50400.0,14.9467,14.9669,14.9399,14.9669,50400.0
2006-02-21 15:10:00,22.18,22.19,22.16,22.16,63200.0,14.9669,14.9736,14.9534,14.9534,63200.0
2006-02-21 15:20:00,22.16,22.21,22.16,22.2,60400.0,14.9534,14.9871,14.9534,14.9804,60400.0
2006-02-21 15:30:00,22.19,22.25,22.18,22.24,194800.0,14.9736,15.0141,14.9669,15.0074,194800.0
2006-02-21 15:40:00,22.23,22.29,22.23,22.28,94800.0,15.0006,15.0411,15.0006,15.0344,94800.0
2006-02-21 15:50:00,22.28,22.28,22.24,22.28,194800.0,15.0344,15.0344,15.0074,15.0344,194800.0
2006-02-22 09:30:00,22.41,22.42,22.33,22.39,181200.0,15.1221,15.1289,15.0681,15.1086,181200.0
2006-02-22 09:40:00,22.36,22.48,22.33,22.48,117200.0,15.0884,15.1693,15.0681,15.1693,117200.0
2006-02-22 09:50:00,22.48,22.48,22.44,22.46,44400.0,15.1693,15.1693,15.1423,15.1558,44400.0
2006-02-22 10:00:00,22.46,22.54,22.45,22.5,584000.0,15.1558,15.2098,15.1491,15.1828,584000.0
2006-02-22 10:10:00,22.49,22.5,22.46,22.49,26400.0,15.1761,15.1828,15.1558,15.1761,26400.0
2006-02-22 10:20:00,22.49,22.5,22.43,22.43,42400.0,15.1761,15.1828,15.1356,15.1356,42400.0
2006-02-22 10:30:00,22.44,22.46,22.4,22.42,43200.0,15.1423,15.1558,15.1154,15.1289,43200.0
2006-02-22 10:40:00,22.42,22.42,22.35,22.36,50800.0,15.1289,15.1289,15.0816,15.0884,50800.0
2006-02-22 10:50:00,22.36,22.41,22.36,22.41,37200.0,15.0884,15.1221,15.0884,15.1221,37200.0
2006-02-22 11:00:00,22.4,22.43,22.36,22.37,48800.0,15.1154,15.1356,15.0884,15.0951,48800.0
2006-02-22 11:10:00,22.38,22.4,22.37,22.38,35200.0,15.1019,15.1154,15.0951,15.1019,35200.0
2006-02-22 11:20:00,22.38,22.48,22.38,22.48,61200.0,15.1019,15.1693,15.1019,15.1693,61200.0
2006-02-22 11:30:00,22.48,22.5,22.44,22.46,48000.0,15.1693,15.1828,15.1423,15.1558,48000.0
2006-02-22 11:40:00,22.47,22.49,22.46,22.48,28000.0,15.1626,15.1761,15.1558,15.1693,28000.0
2006-02-22 11:50:00,22.48,22.5,22.47,22.49,51200.0,15.1693,15.1828,15.1626,15.1761,51200.0
2006-02-22 12:00:00,22.49,22.49,22.46,22.48,55200.0,15.1761,15.1761,15.1558,15.1693,55200.0
2006-02-22 12:10:00,22.48,22.49,22.47,22.48,77200.0,15.1693,15.1761,15.1626,15.1693,77200.0
2006-02-22 12:20:00,22.47,22.48,22.47,22.48,20000.0,15.1626,15.1693,15.1626,15.1693,20000.0
2006-02-22 12:30:00,22.48,22.5,22.48,22.49,24800.0,15.1693,15.1828,15.1693,15.1761,24800.0
2006-02-22 12:40:00,22.49,22.5,22.46,22.48,34400.0,15.1761,15.1828,15.1558,15.1693,34400.0
2006-02-22 12:50:00,22.48,22.49,22.46,22.48,32400.0,15.1693,15.1761,15.1558,15.1693,32400.0
2006-02-22 13:00:00,22.48,22.49,22.46,22.48,26800.0,15.1693,15.1761,15.1558,15.1693,26800.0
2006-02-22 13:10:00,22.48,22.48,22.47,22.48,13200.0,15.1693,15.1693,15.1626,15.1693,13200.0
2006-02-22 13:20:00,22.48,22.49,22.46,22.48,56800.0,15.1693,15.1761,15.1558,15.1693,56800.0
2006-02-22 13:30:00,22.48,22.48,22.45,22.45,49600.0,15.1693,15.1693,15.1491,15.1491,49600.0
2006-02-22 13:40:00,22.45,22.47,22.44,22.46,81600.0,15.1491,15.1626,15.1423,15.1558,81600.0
2006-02-22 13:50:00,22.47,22.49,22.46,22.47,38800.0,15.1626,15.1761,15.1558,15.1626,38800.0
2006-02-22 14:00:00,22.47,22.47,22.46,22.46,11200.0,15.1626,15.1626,15.1558,15.1558,11200.0
2006-02-22 14:10:00,22.46,22.49,22.45,22.48,43600.0,15.1558,15.1761,15.1491,15.1693,43600.0
2006-02-22 14:20:00,22.48,22.48,22.45,22.45,32400.0,15.1693,15.1693,15.1491,15.1491,32400.0
2006-02-22 14:30:00,22.45,22.48,22.45,22.46,29200.0,15.1491,15.1693,15.1491,15.1558,29200.0
2006-02-22 14:40:00,22.45,22.48,22.44,22.46,35200.0,15.1491,15.1693,15.1423,15.1558,35200.0
2006-02-22 14:50:00,22.46,22.49,22.46,22.47,44000.0,15.1558,15.1761,15.1558,15.1626,44000.0
2006-02-22 15:00:00,22.47,22.49,22.46,22.46,36800.0,15.1626,15.1761,15.1558,15.1558,36800.0
2006-02-22 15:10:00,22.45,22.47,22.44,22.46,64400.0,15.1491,15.1626,15.1423,15.1558,64400.0
2006-02-22 15:20:00,22.47,22.47,22.44,22.44,60400.0,15.1626,15.1626,15.1423,15.1423,60400.0
2006-02-22 15:30:00,22.44,22.48,22.44,22.48,72800.0,15.1423,15.1693,15.1423,15.1693,72800.0
2006-02-22 15:40:00,22.48,22.49,22.46,22.47,50400.0,15.1693,15.1761,15.1558,15.1626,50400.0
2006-02-22 15:50:00,22.47,22.48,22.45,22.45,115200.0,15.1626,15.1693,15.1491,15.1491,115200.0
2006-02-23 09:30:00,22.38,22.38,22.25,22.35,93200.0,15.1019,15.1019,15.0141,15.0816,93200.0
2006-02-23 09:40:00,22.35,22.35,22.21,22.23,76400.0,15.0816,15.0816,14.9871,15.0006,76400.0
2006-02-23 09:50:00,22.23,22.27,22.17,22.24,48800.0,15.0006,15.0276,14.9602,15.0074,48800.0
2006-02-23 10:00:00,22.22,22.22,22.13,22.17,193600.0,14.9939,14.9939,14.9332,14.9602,193600.0
2006-02-23 10:10:00,22.16,22.17,22.1,22.12,118000.0,14.9534,14.9602,14.9129,14.9264,118000.0
2006-02-23 10:20:00,22.11,22.14,22.11,22.12,148000.0,14.9197,14.9399,14.9197,14.9264,148000.0
2006-02-23 10:30:00,22.12,22.15,22.12,22.14,140400.0,14.9264,14.9467,14.9264,14.9399,140400.0
2006-02-23 10:40:00,22.13,22.15,22.11,22.11,61600.0,14.9332,14.9467,14.9197,14.9197,61600.0
2006-02-23 10:50:00,22.12,22.13,22.09,22.13,82400.0,14.9264,14.9332,14.9062,14.9332,82400.0
2006-02-23 11:00:00,22.14,22.14,22.11,22.11,84000.0,14.9399,14.9399,14.9197,14.9197,84000.0
2006-02-23 11:10:00,22.11,22.15,22.11,22.14,39600.0,14.9197,14.9467,14.9197,14.9399,39600.0
2006-02-23 11:20:00,22.13,22.2,22.13,22.19,52800.0,14.9332,14.9804,14.9332,14.9736,52800.0
2006-02-23 11:30:00,22.18,22.19,22.17,22.19,18800.0,14.9669,14.9736,14.9602,14.9736,18800.0
2006-02-23 11:40:00,22.19,22.22,22.18,22.18,40000.0,14.9736,14.9939,14.9669,14.9669,40000.0
2006-02-23 11:50:00,22.18,22.22,22.18,22.2,28400.0,14.9669,14.9939,14.9669,14.9804,28400.0
2006-02-23 12:00:00,22.18,22.22,22.17,22.21,14400.0,14.9669,14.9939,14.9602,14.9871,14400.0
2006-02-23 12:10:00,22.21,22.23,22.2,22.21,24400.0,14.9871,15.0006,14.9804,14.9871,24400.0
2006-02-23 12:20:00,22.22,22.28,22.22,22.28,47200.0,14.9939,15.0344,14.9939,15.0344,47200.0
2006-02-23 12:30:00,22.28,22.37,22.28,22.37,77200.0,15.0344,15.0951,15.0344,15.0951,77200.0
2006-02-23 12:40:00,22.37,22.41,22.37,22.37,53200.0,15.0951,15.1221,15.0951,15.0951,53200.0
2006-02-23 12:50:00,22.38,22.38,22.33,22.35,21600.0,15.1019,15.1019,15.0681,15.0816,21600.0
2006-02-23 13:00:00,22.35,22.39,22.35,22.38,9200.0,15.0816,15.1086,15.0816,15.1019,9200.0
2006-02-23 13:10:00,22.38,22.4,22.36,22.36,28000.0,15.1019,15.1154,15.0884,15.0884,28000.0
2006-02-23 13:20:00,22.38,22.39,22.36,22.37,13200.0,15.1019,15.1086,15.0884,15.0951,13200.0
2006-02-23 13:30:00,22.36,22.38,22.34,22.34,15200.0,15.0884,15.1019,15.0749,15.0749,15200.0
2006-02-23 13:40:00,22.34,22.38,22.34,22.38,27200.0,15.0749,15.1019,15.0749,15.1019,27200.0
2006-02-23 13:50:00,22.38,22.39,22.36,22.36,14400.0,15.1019,15.1086,15.0884,15.0884,14400.0
2006-02-23 14:00:00,22.37,22.37,22.36,22.36,12400.0,15.0951,15.0951,15.0884,15.0884,12400.0
2006-02-23 14:10:00,22.36,22.36,22.32,22.33,22800.0,15.0884,15.0884,15.0614,15.0681,22800.0
2006-02-23 14:20:00,22.33,22.34,22.3,22.34,76000.0,15.0681,15.0749,15.0479,15.0749,76000.0
2006-02-23 14:30:00,22.34,22.36,22.33,22.35,22400.0,15.0749,15.0884,15.0681,15.0816,22400.0
2006-02-23 14:40:00,22.35,22.42,22.35,22.42,22800.0,15.0816,15.1289,15.0816,15.1289,22800.0
2006-02-23 14:50:00,22.42,22.43,22.38,22.39,28000.0,15.1289,15.1356,15.1019,15.1086,28000.0
2006-02-23 15:00:00,22.38,22.38,22.36,22.36,35600.0,15.1019,15.1019,15.0884,15.0884,35600.0
2006-02-23 15:10:00,22.35,22.36,22.31,22.31,94800.0,15.0816,15.0884,15.0546,15.0546,94800.0
2006-02-23 15:20:00,22.31,22.31,22.25,22.27,101200.0,15.0546,15.0546,15.0141,15.0276,101200.0
2006-02-23 15:30:00,22.27,22.27,22.19,22.23,102400.0,15.0276,15.0276,14.9736,15.0006,102400.0
2006-02-23 15:40:00,22.23,22.24,22.14,22.15,87600.0,15.0006,15.0074,14.9399,14.9467,87600.0
2006-02-23 15:50:00,22.15,22.16,22.11,22.11,326800.0,14.9467,14.9534,14.9197,14.9197,326800.0
2006-02-24 09:30:00,22.13,22.13,22.0,22.02,84800.0,14.9332,14.9332,14.8454,14.8589,84800.0
2006-02-24 09:40:00,22.02,22.1,21.97,22.02,149200.0,14.8589,14.9129,14.8252,14.8589,149200.0
2006-02-24 09:50:00,22.03,22.05,21.95,21.96,132000.0,14.8657,14.8792,14.8117,14.8184,132000.0
2006-02-24 10:00:00,21.97,22.05,21.97,22.04,52000.0,14.8252,14.8792,14.8252,14.8724,52000.0
2006-02-24 10:10:00,22.03,22.07,22.0,22.0,80400.0,14.8657,14.8927,14.8454,14.8454,80400.0
2006-02-24 10:20:00,22.0,22.04,22.0,22.02,57600.0,14.8454,14.8724,14.8454,14.8589,57600.0
2006-02-24 10:30:00,22.01,22.02,21.96,21.97,60000.0,14.8522,14.8589,14.8184,14.8252,60000.0
2006-02-24 10:40:00,21.97,22.01,21.96,21.98,219600.0,14.8252,14.8522,14.8184,14.8319,219600.0
2006-02-24 10:50:00,21.98,22.0,21.95,21.98,86800.0,14.8319,14.8454,14.8117,14.8319,86800.0
2006-02-24 11:00:00,21.98,21.99,21.97,21.98,51600.0,14.8319,14.8387,14.8252,14.8319,51600.0
2006-02-24 11:10:00,21.98,22.01,21.98,22.0,62800.0,14.8319,14.8522,14.8319,14.8454,62800.0
2006-02-24 11:20:00,22.0,22.04,21.98,22.01,73200.0,14.8454,14.8724,14.8319,14.8522,73200.0
2006-02-24 11:30:00,22.01,22.04,22.01,22.04,58400.0,14.8522,14.8724,14.8522,14.8724,58400.0
2006-02-24 11:40:00,22.04,22.05,22.02,22.02,57200.0,14.8724,14.8792,14.8589,14.8589,57200.0
2006-02-24 11:50:00,22.03,22.03,22.02,22.02,25200.0,14.8657,14.8657,14.8589,14.8589,25200.0
2006-02-24 12:00:00,22.02,22.03,22.01,22.02,9600.0,14.8589,14.8657,14.8522,14.8589,9600.0
2006-02-24 12:10:00,22.02,22.04,22.02,22.04,14000.0,14.8589,14.8724,14.8589,14.8724,14000.0
2006-02-24 12:20:00,22.05,22.05,22.01,22.02,47200.0,14.8792,14.8792,14.8522,14.8589,47200.0
2006-02-24 12:30:00,22.03,22.04,22.02,22.04,22000.0,14.8657,14.8724,14.8589,14.8724,22000.0
2006-02-24 12:40:00,22.04,22.05,22.03,22.05,56400.0,14.8724,14.8792,14.8657,14.8792,56400.0
2006-02-24 12:50:00,22.05,22.07,22.04,22.07,16800.0,14.8792,14.8927,14.8724,14.8927,16800.0
2006-02-24 13:00:00,22.07,22.11,22.07,22.09,44000.0,14.8927,14.9197,14.8927,14.9062,44000.0
2006-02-24 13:10:00,22.1,22.1,22.08,22.09,38800.0,14.9129,14.9129,14.8994,14.9062,38800.0
2006-02-24 13:20:00,22.08,22.11,22.08,22.11,22800.0,14.8994,14.9197,14.8994,14.9197,22800.0
2006-02-24 13:30:00,22.11,22.12,22.09,22.12,20400.0,14.9197,14.9264,14.9062,14.9264,20400.0
2006-02-24 13:40:00,22.12,22.12,22.09,22.11,32800.0,14.9264,14.9264,14.9062,14.9197,32800.0
2006-02-24 13:50:00,22.11,22.12,22.06,22.08,83200.0,14.9197,14.9264,14.8859,14.8994,83200.0
2006-02-24 14:00:00,22.08,22.14,22.08,22.14,37200.0,14.8994,14.9399,14.8994,14.9399,37200.0
2006-02-24 14:10:00,22.14,22.15,22.1,22.11,48000.0,14.9399,14.9467,14.9129,14.9197,48000.0
2006-02-24 14:20:00,22.11,22.13,22.11,22.11,18800.0,14.9197,14.9332,14.9197,14.9197,18800.0
2006-02-24 14:30:00,22.11,22.14,22.09,22.14,45200.0,14.9197,14.9399,14.9062,14.9399,45200.0
2006-02-24 14:40:00,22.14,22.2,22.14,22.2,48800.0,14.9399,14.9804,14.9399,14.9804,48800.0
2006-02-24 14:50:00,22.2,22.25,22.2,22.25,54800.0,14.9804,15.0141,14.9804,15.0141,54800.0
2006-02-24 15:00:00,22.25,22.26,22.18,22.21,80800.0,15.0141,15.0209,14.9669,14.9871,80800.0
2006-02-24 15:10:00,22.21,22.21,22.13,22.14,61600.0,14.9871,14.9871,14.9332,14.9399,61600.0
2006-02-24 15:20:00,22.14,22.16,22.12,22.14,90800.0,14.9399,14.9534,14.9264,14.9399,90800.0
2006-02-24 15:30:00,22.13,22.13,22.1,22.11,75600.0,14.9332,14.9332,14.9129,14.9197,75600.0
2006-02-24 15:40:00,22.11,22.12,22.08,22.1,109200.0,14.9197,14.9264,14.8994,14.9129,109200.0
2006-02-24 15:50:00,22.09,22.13,22.09,22.11,137200.0,14.9062,14.9332,14.9062,14.9197,137200.0
2006-02-27 09:30:00,22.21,22.27,22.18,22.23,120400.0,14.9871,15.0276,14.9669,15.0006,120400.0
2006-02-27 09:40:00,22.22,22.33,22.2,22.33,79600.0,14.9939,15.0681,14.9804,15.0681,79600.0
2006-02-27 09:50:00,22.32,22.39,22.28,22.39,79200.0,15.0614,15.1086,15.0344,15.1086,79200.0
2006-02-27 10:00:00,22.4,22.43,22.34,22.35,92800.0,15.1154,15.1356,15.0749,15.0816,92800.0
2006-02-27 10:10:00,22.34,22.35,22.32,22.33,61600.0,15.0749,15.0816,15.0614,15.0681,61600.0
2006-02-27 10:20:00,22.32,22.37,22.31,22.37,30000.0,15.0614,15.0951,15.0546,15.0951,30000.0
2006-02-27 10:30:00,22.37,22.4,22.37,22.38,88400.0,15.0951,15.1154,15.0951,15.1019,88400.0
2006-02-27 10:40:00,22.39,22.4,22.37,22.39,75600.0,15.1086,15.1154,15.0951,15.1086,75600.0
2006-02-27 10:50:00,22.38,22.38,22.34,22.36,38000.0,15.1019,15.1019,15.0749,15.0884,38000.0
2006-02-27 11:00:00,22.36,22.41,22.36,22.41,30000.0,15.0884,15.1221,15.0884,15.1221,30000.0
2006-02-27 11:10:00,22.41,22.45,22.41,22.43,64400.0,15.1221,15.1491,15.1221,15.1356,64400.0
2006-02-27 11:20:00,22.43,22.44,22.38,22.43,53600.0,15.1356,15.1423,15.1019,15.1356,53600.0
2006-02-27 11:30:00,22.44,22.44,22.39,22.4,32000.0,15.1423,15.1423,15.1086,15.1154,32000.0
2006-02-27 11:40:00,22.4,22.44,22.4,22.43,24400.0,15.1154,15.1423,15.1154,15.1356,24400.0
2006-02-27 11:50:00,22.42,22.44,22.42,22.43,52800.0,15.1289,15.1423,15.1289,15.1356,52800.0
2006-02-27 12:00:00,22.43,22.49,22.43,22.48,86800.0,15.1356,15.1761,15.1356,15.1693,86800.0
2006-02-27 12:10:00,22.48,22.48,22.45,22.45,95600.0,15.1693,15.1693,15.1491,15.1491,95600.0
2006-02-27 12:20:00,22.45,22.45,22.42,22.43,44400.0,15.1491,15.1491,15.1289,15.1356,44400.0
2006-02-27 12:30:00,22.43,22.43,22.38,22.38,38800.0,15.1356,15.1356,15.1019,15.1019,38800.0
2006-02-27 12:40:00,22.37,22.37,22.34,22.35,48800.0,15.0951,15.0951,15.0749,15.0816,48800.0
2006-02-27 12:50:00,22.35,22.38,22.35,22.37,26400.0,15.0816,15.1019,15.0816,15.0951,26400.0
2006-02-27 13:00:00,22.38,22.38,22.35,22.36,30800.0,15.1019,15.1019,15.0816,15.0884,30800.0
2006-02-27 13:10:00,22.36,22.38,22.34,22.36,50000.0,15.0884,15.1019,15.0749,15.0884,50000.0
2006-02-27 13:20:00,22.36,22.36,22.35,22.36,43600.0,15.0884,15.0884,15.0816,15.0884,43600.0
2006-02-27 13:30:00,22.36,22.4,22.36,22.4,44400.0,15.0884,15.1154,15.0884,15.1154,44400.0
2006-02-27 13:40:00,22.41,22.41,22.38,22.38,64000.0,15.1221,15.1221,15.1019,15.1019,64000.0
2006-02-27 13:50:00,22.38,22.44,22.38,22.44,66000.0,15.1019,15.1423,15.1019,15.1423,66000.0
2006-02-27 14:00:00,22.45,22.48,22.44,22.44,87600.0,15.1491,15.1693,15.1423,15.1423,87600.0
2006-02-27 14:10:00,22.45,22.45,22.42,22.42,55200.0,15.1491,15.1491,15.1289,15.1289,55200.0
2006-02-27 14:20:00,22.42,22.48,22.42,22.48,48400.0,15.1289,15.1693,15.1289,15.1693,48400.0
2006-02-27 14:30:00,22.48,22.48,22.46,22.47,27200.0,15.1693,15.1693,15.1558,15.1626,27200.0
2006-02-27 14:40:00,22.47,22.5,22.46,22.49,93200.0,15.1626,15.1828,15.1558,15.1761,93200.0
2006-02-27 14:50:00,22.48,22.53,22.47,22.51,470000.0,15.1693,15.2031,15.1626,15.1896,470000.0
2006-02-27 15:00:00,22.51,22.55,22.51,22.52,112000.0,15.1896,15.2166,15.1896,15.1963,112000.0
2006-02-27 15:10:00,22.53,22.53,22.49,22.5,87600.0,15.2031,15.2031,15.1761,15.1828,87600.0
2006-02-27 15:20:00,22.5,22.54,22.5,22.54,234400.0,15.1828,15.2098,15.1828,15.2098,234400.0
2006-02-27 15:30:00,22.54,22.59,22.54,22.55,201200.0,15.2098,15.2436,15.2098,15.2166,201200.0
2006-02-27 15:40:00,22.53,22.57,22.53,22.53,103200.0,15.2031,15.2301,15.2031,15.2031,103200.0
2006-02-27 15:50:00,22.52,22.54,22.52,22.54,183600.0,15.1963,15.2098,15.1963,15.2098,183600.0
2006-02-28 09:30:00,22.5,22.5,22.35,22.39,132400.0,15.1828,15.1828,15.0816,15.1086,132400.0
2006-02-28 09:40:00,22.39,22.41,22.3,22.35,76800.0,15.1086,15.1221,15.0479,15.0816,76800.0
2006-02-28 09:50:00,22.35,22.36,22.25,22.35,60800.0,15.0816,15.0884,15.0141,15.0816,60800.0
2006-02-28 10:00:00,22.35,22.35,22.24,22.24,68400.0,15.0816,15.0816,15.0074,15.0074,68400.0
2006-02-28 10:10:00,22.25,22.26,22.16,22.23,82800.0,15.0141,15.0209,14.9534,15.0006,82800.0
2006-02-28 10:20:00,22.23,22.27,22.22,22.22,49200.0,15.0006,15.0276,14.9939,14.9939,49200.0
2006-02-28 10:30:00,22.22,22.23,22.13,22.15,84000.0,14.9939,15.0006,14.9332,14.9467,84000.0
2006-02-28 10:40:00,22.15,22.16,22.13,22.14,126400.0,14.9467,14.9534,14.9332,14.9399,126400.0
2006-02-28 10:50:00,22.14,22.17,22.13,22.14,116000.0,14.9399,14.9602,14.9332,14.9399,116000.0
2006-02-28 11:00:00,22.14,22.2,22.13,22.17,106800.0,14.9399,14.9804,14.9332,14.9602,106800.0
2006-02-28 11:10:00,22.17,22.21,22.17,22.2,42000.0,14.9602,14.9871,14.9602,14.9804,42000.0
2006-02-28 11:20:00,22.2,22.22,22.2,22.2,29600.0,14.9804,14.9939,14.9804,14.9804,29600.0
2006-02-28 11:30:00,22.21,22.21,22.19,22.2,34000.0,14.9871,14.9871,14.9736,14.9804,34000.0
2006-02-28 11:40:00,22.2,22.22,22.19,22.22,42000.0,14.9804,14.9939,14.9736,14.9939,42000.0
2006-02-28 11:50:00,22.21,22.23,22.2,22.2,32400.0,14.9871,15.0006,14.9804,14.9804,32400.0
2006-02-28 12:00:00,22.2,22.21,22.18,22.2,30000.0,14.9804,14.9871,14.9669,14.9804,30000.0
2006-02-28 12:10:00,22.2,22.23,22.18,22.19,38400.0,14.9804,15.0006,14.9669,14.9736,38400.0
2006-02-28 12:20:00,22.19,22.2,22.13,22.14,76400.0,14.9736,14.9804,14.9332,14.9399,76400.0
2006-02-28 12:30:00,22.15,22.16,22.13,22.15,39600.0,14.9467,14.9534,14.9332,14.9467,39600.0
2006-02-28 12:40:00,22.15,22.17,22.14,22.15,64800.0,14.9467,14.9602,14.9399,14.9467,64800.0
2006-02-28 12:50:00,22.15,22.17,22.15,22.16,17200.0,14.9467,14.9602,14.9467,14.9534,17200.0
2006-02-28 13:00:00,22.15,22.16,22.13,22.13,82400.0,14.9467,14.9534,14.9332,14.9332,82400.0
2006-02-28 13:10:00,22.13,22.14,22.1,22.11,108400.0,14.9332,14.9399,14.9129,14.9197,108400.0
2006-02-28 13:20:00,22.11,22.15,22.1,22.14,42000.0,14.9197,14.9467,14.9129,14.9399,42000.0
2006-02-28 13:30:00,22.15,22.21,22.15,22.17,87200.0,14.9467,14.9871,14.9467,14.9602,87200.0
2006-02-28 13:40:00,22.17,22.17,22.12,22.13,60400.0,14.9602,14.9602,14.9264,14.9332,60400.0
2006-02-28 13:50:00,22.13,22.14,22.11,22.12,74000.0,14.9332,14.9399,14.9197,14.9264,74000.0
2006-02-28 14:00:00,22.11,22.14,22.1,22.14,52400.0,14.9197,14.9399,14.9129,14.9399,52400.0
2006-02-28 14:10:00,22.14,22.14,22.12,22.13,24000.0,14.9399,14.9399,14.9264,14.9332,24000.0
2006-02-28 14:20:00,22.13,22.14,22.1,22.14,42800.0,14.9332,14.9399,14.9129,14.9399,42800.0
2006-02-28 14:30:00,22.14,22.14,22.13,22.13,32400.0,14.9399,14.9399,14.9332,14.9332,32400.0
2006-02-28 14:40:00,22.13,22.13,22.1,22.1,46400.0,14.9332,14.9332,14.9129,14.9129,46400.0
2006-02-28 14:50:00,22.11,22.14,22.11,22.13,36400.0,14.9197,14.9399,14.9197,14.9332,36400.0
2006-02-28 15:00:00,22.13,22.14,22.11,22.12,105600.0,14.9332,14.9399,14.9197,14.9264,105600.0
2006-02-28 15:10:00,22.12,22.17,22.12,22.17,110400.0,14.9264,14.9602,14.9264,14.9602,110400.0
2006-02-28 15:20:00,22.16,22.23,22.16,22.23,155600.0,14.9534,15.0006,14.9534,15.0006,155600.0
2006-02-28 15:30:00,22.24,22.25,22.19,22.21,108000.0,15.0074,15.0141,14.9736,14.9871,108000.0
2006-02-28 15:40:00,22.21,22.23,22.18,22.18,128000.0,14.9871,15.0006,14.9669,14.9669,128000.0
2006-02-28 15:50:00,22.18,22.19,22.15,22.15,222400.0,14.9669,14.9736,14.9467,14.9467,222400.0
2006-03-01 09:30:00,22.16,22.43,22.16,22.27,188800.0,14.9534,15.1356,14.9534,15.0276,188800.0
2006-03-01 09:40:00,22.25,22.27,22.13,22.18,209600.0,15.0141,15.0276,14.9332,14.9669,209600.0
2006-03-01 09:50:00,22.18,22.26,22.18,22.23,123600.0,14.9669,15.0209,14.9669,15.0006,123600.0
2006-03-01 10:00:00,22.23,22.23,22.17,22.18,52000.0,15.0006,15.0006,14.9602,14.9669,52000.0
2006-03-01 10:10:00,22.18,22.19,22.15,22.19,37600.0,14.9669,14.9736,14.9467,14.9736,37600.0
2006-03-01 10:20:00,22.19,22.23,22.18,22.2,56400.0,14.9736,15.0006,14.9669,14.9804,56400.0
2006-03-01 10:30:00,22.2,22.24,22.14,22.15,296000.0,14.9804,15.0074,14.9399,14.9467,296000.0
2006-03-01 10:40:00,22.16,22.26,22.16,22.26,103200.0,14.9534,15.0209,14.9534,15.0209,103200.0
2006-03-01 10:50:00,22.26,22.28,22.23,22.24,90800.0,15.0209,15.0344,15.0006,15.0074,90800.0
2006-03-01 11:00:00,22.24,22.25,22.18,22.19,41200.0,15.0074,15.0141,14.9669,14.9736,41200.0
2006-03-01 11:10:00,22.18,22.24,22.18,22.22,30000.0,14.9669,15.0074,14.9669,14.9939,30000.0
2006-03-01 11:20:00,22.22,22.25,22.21,22.23,49200.0,14.9939,15.0141,14.9871,15.0006,49200.0
2006-03-01 11:30:00,22.23,22.26,22.21,22.24,51200.0,15.0006,15.0209,14.9871,15.0074,51200.0
2006-03-01 11:40:00,22.24,22.24,22.18,22.18,45600.0,15.0074,15.0074,14.9669,14.9669,45600.0
2006-03-01 11:50:00,22.19,22.23,22.19,22.23,28400.0,14.9736,15.0006,14.9736,15.0006,28400.0
2006-03-01 12:00:00,22.24,22.27,22.24,22.25,26800.0,15.0074,15.0276,15.0074,15.0141,26800.0
2006-03-01 12:10:00,22.25,22.27,22.23,22.24,26000.0,15.0141,15.0276,15.0006,15.0074,26000.0
2006-03-01 12:20:00,22.24,22.26,22.24,22.24,15600.0,15.0074,15.0209,15.0074,15.0074,15600.0
2006-03-01 12:30:00,22.23,22.27,22.23,22.27,20800.0,15.0006,15.0276,15.0006,15.0276,20800.0
2006-03-01 12:40:00,22.28,22.28,22.25,22.25,75200.0,15.0344,15.0344,15.0141,15.0141,75200.0
2006-03-01 12:50:00,22.25,22.27,22.23,22.26,28400.0,15.0141,15.0276,15.0006,15.0209,28400.0
2006-03-01 13:00:00,22.27,22.28,22.25,22.25,115200.0,15.0276,15.0344,15.0141,15.0141,115200.0
2006-03-01 13:10:00,22.25,22.26,22.24,22.26,55200.0,15.0141,15.0209,15.0074,15.0209,55200.0
2006-03-01 13:20:00,22.26,22.28,22.26,22.27,42800.0,15.0209,15.0344,15.0209,15.0276,42800.0
2006-03-01 13:30:00,22.28,22.29,22.28,22.29,82000.0,15.0344,15.0411,15.0344,15.0411,82000.0
2006-03-01 13:40:00,22.29,22.29,22.27,22.28,31200.0,15.0411,15.0411,15.0276,15.0344,31200.0
2006-03-01 13:50:00,22.27,22.29,22.27,22.29,24800.0,15.0276,15.0411,15.0276,15.0411,24800.0
2006-03-01 14:00:00,22.29,22.29,22.25,22.28,46800.0,15.0411,15.0411,15.0141,15.0344,46800.0
2006-03-01 14:10:00,22.28,22.28,22.25,22.27,48400.0,15.0344,15.0344,15.0141,15.0276,48400.0
2006-03-01 14:20:00,22.27,22.29,22.25,22.28,19200.0,15.0276,15.0411,15.0141,15.0344,19200.0
2006-03-01 14:30:00,22.28,22.28,22.26,22.26,44000.0,15.0344,15.0344,15.0209,15.0209,44000.0
2006-03-01 14:40:00,22.26,22.29,22.26,22.28,41200.0,15.0209,15.0411,15.0209,15.0344,41200.0
2006-03-01 14:50:00,22.28,22.29,22.27,22.28,70400.0,15.0344,15.0411,15.0276,15.0344,70400.0
2006-03-01 15:00:00,22.28,22.31,22.28,22.31,122400.0,15.0344,15.0546,15.0344,15.0546,122400.0
2006-03-01 15:10:00,22.31,22.35,22.31,22.35,136000.0,15.0546,15.0816,15.0546,15.0816,136000.0
2006-03-01 15:20:00,22.35,22.35,22.33,22.34,65200.0,15.0816,15.0816,15.0681,15.0749,65200.0
2006-03-01 15:30:00,22.34,22.35,22.34,22.34,142800.0,15.0749,15.0816,15.0749,15.0749,142800.0
2006-03-01 15:40:00,22.34,22.37,22.34,22.36,248000.0,15.0749,15.0951,15.0749,15.0884,248000.0
2006-03-01 15:50:00,22.36,22.38,22.35,22.37,135600.0,15.0884,15.1019,15.0816,15.0951,135600.0
2006-03-02 09:30:00,22.3,22.35,22.25,22.35,104400.0,15.0479,15.0816,15.0141,15.0816,104400.0
2006-03-02 09:40:00,22.37,22.42,22.3,22.34,86400.0,15.0951,15.1289,15.0479,15.0749,86400.0
2006-03-02 09:50:00,22.34,22.37,22.24,22.24,86000.0,15.0749,15.0951,15.0074,15.0074,86000.0
2006-03-02 10:00:00,22.24,22.36,22.2,22.36,40000.0,15.0074,15.0884,14.9804,15.0884,40000.0
2006-03-02 10:10:00,22.36,22.36,22.32,22.32,40800.0,15.0884,15.0884,15.0614,15.0614,40800.0
2006-03-02 10:20:00,22.32,22.36,22.3,22.35,74800.0,15.0614,15.0884,15.0479,15.0816,74800.0
2006-03-02 10:30:00,22.34,22.35,22.26,22.26,86800.0,15.0749,15.0816,15.0209,15.0209,86800.0
2006-03-02 10:40:00,22.26,22.27,22.23,22.24,102400.0,15.0209,15.0276,15.0006,15.0074,102400.0
2006-03-02 10:50:00,22.24,22.25,22.22,22.25,144000.0,15.0074,15.0141,14.9939,15.0141,144000.0
2006-03-02 11:00:00,22.25,22.29,22.25,22.26,63600.0,15.0141,15.0411,15.0141,15.0209,63600.0
2006-03-02 11:10:00,22.27,22.29,22.24,22.28,90800.0,15.0276,15.0411,15.0074,15.0344,90800.0
2006-03-02 11:20:00,22.29,22.3,22.26,22.26,44400.0,15.0411,15.0479,15.0209,15.0209,44400.0
2006-03-02 11:30:00,22.27,22.3,22.26,22.28,65200.0,15.0276,15.0479,15.0209,15.0344,65200.0
2006-03-02 11:40:00,22.28,22.29,22.27,22.29,52000.0,15.0344,15.0411,15.0276,15.0411,52000.0
2006-03-02 11:50:00,22.29,22.31,22.27,22.27,46400.0,15.0411,15.0546,15.0276,15.0276,46400.0
2006-03-02 12:00:00,22.27,22.28,22.27,22.27,34800.0,15.0276,15.0344,15.0276,15.0276,34800.0
2006-03-02 12:10:00,22.27,22.28,22.25,22.28,72400.0,15.0276,15.0344,15.0141,15.0344,72400.0
2006-03-02 12:20:00,22.27,22.28,22.25,22.26,70000.0,15.0276,15.0344,15.0141,15.0209,70000.0
2006-03-02 12:30:00,22.26,22.29,22.25,22.25,52400.0,15.0209,15.0411,15.0141,15.0141,52400.0
2006-03-02 12:40:00,22.26,22.27,22.23,22.26,46400.0,15.0209,15.0276,15.0006,15.0209,46400.0
2006-03-02 12:50:00,22.26,22.26,22.23,22.24,50000.0,15.0209,15.0209,15.0006,15.0074,50000.0
2006-03-02 13:00:00,22.24,22.25,22.23,22.24,37600.0,15.0074,15.0141,15.0006,15.0074,37600.0
2006-03-02 13:10:00,22.24,22.26,22.21,22.21,58400.0,15.0074,15.0209,14.9871,14.9871,58400.0
2006-03-02 13:20:00,22.21,22.22,22.18,22.2,212400.0,14.9871,14.9939,14.9669,14.9804,212400.0
2006-03-02 13:30:00,22.21,22.22,22.15,22.21,62800.0,14.9871,14.9939,14.9467,14.9871,62800.0
2006-03-02 13:40:00,22.21,22.25,22.2,22.25,52000.0,14.9871,15.0141,14.9804,15.0141,52000.0
2006-03-02 13:50:00,22.23,22.25,22.22,22.23,26000.0,15.0006,15.0141,14.9939,15.0006,26000.0
2006-03-02 14:00:00,22.23,22.23,22.18,22.2,63200.0,15.0006,15.0006,14.9669,14.9804,63200.0
2006-03-02 14:10:00,22.21,22.22,22.18,22.22,38000.0,14.9871,14.9939,14.9669,14.9939,38000.0
2006-03-02 14:20:00,22.23,22.23,22.2,22.21,36000.0,15.0006,15.0006,14.9804,14.9871,36000.0
2006-03-02 14:30:00,22.2,22.25,22.2,22.23,44800.0,14.9804,15.0141,14.9804,15.0006,44800.0
2006-03-02 14:40:00,22.24,22.25,22.2,22.21,59600.0,15.0074,15.0141,14.9804,14.9871,59600.0
2006-03-02 14:50:00,22.22,22.23,22.21,22.21,39600.0,14.9939,15.0006,14.9871,14.9871,39600.0
2006-03-02 15:00:00,22.2,22.25,22.2,22.23,76800.0,14.9804,15.0141,14.9804,15.0006,76800.0
2006-03-02 15:10:00,22.23,22.25,22.22,22.23,121600.0,15.0006,15.0141,14.9939,15.0006,121600.0
2006-03-02 15:20:00,22.23,22.24,22.2,22.22,55600.0,15.0006,15.0074,14.9804,14.9939,55600.0
2006-03-02 15:30:00,22.23,22.23,22.19,22.21,116400.0,15.0006,15.0006,14.9736,14.9871,116400.0
2006-03-02 15:40:00,22.21,22.23,22.19,22.21,127600.0,14.9871,15.0006,14.9736,14.9871,127600.0
2006-03-02 15:50:00,22.21,22.24,22.2,22.21,308400.0,14.9871,15.0074,14.9804,14.9871,308400.0
2006-03-03 09:30:00,22.21,22.25,22.14,22.25,142800.0,14.9871,15.0141,14.9399,15.0141,142800.0
2006-03-03 09:40:00,22.22,22.24,22.17,22.18,72400.0,14.9939,15.0074,14.9602,14.9669,72400.0
2006-03-03 09:50:00,22.18,22.25,22.15,22.21,69600.0,14.9669,15.0141,14.9467,14.9871,69600.0
2006-03-03 10:00:00,22.22,22.24,22.19,22.2,64400.0,14.9939,15.0074,14.9736,14.9804,64400.0
2006-03-03 10:10:00,22.2,22.24,22.2,22.23,205600.0,14.9804,15.0074,14.9804,15.0006,205600.0
2006-03-03 10:20:00,22.23,22.24,22.22,22.23,247200.0,15.0006,15.0074,14.9939,15.0006,247200.0
2006-03-03 10:30:00,22.23,22.25,22.22,22.23,225200.0,15.0006,15.0141,14.9939,15.0006,225200.0
2006-03-03 10:40:00,22.23,22.24,22.21,22.22,95200.0,15.0006,15.0074,14.9871,14.9939,95200.0
2006-03-03 10:50:00,22.23,22.24,22.21,22.22,97600.0,15.0006,15.0074,14.9871,14.9939,97600.0
2006-03-03 11:00:00,22.21,22.27,22.19,22.26,56000.0,14.9871,15.0276,14.9736,15.0209,56000.0
2006-03-03 11:10:00,22.27,22.29,22.25,22.27,211600.0,15.0276,15.0411,15.0141,15.0276,211600.0
2006-03-03 11:20:00,22.27,22.29,22.27,22.28,62800.0,15.0276,15.0411,15.0276,15.0344,62800.0
2006-03-03 11:30:00,22.29,22.3,22.23,22.3,50400.0,15.0411,15.0479,15.0006,15.0479,50400.0
2006-03-03 11:40:00,22.3,22.35,22.28,22.33,660800.0,15.0479,15.0816,15.0344,15.0681,660800.0
2006-03-03 11:50:00,22.32,22.42,22.32,22.41,98400.0,15.0614,15.1289,15.0614,15.1221,98400.0
2006-03-03 12:00:00,22.41,22.42,22.38,22.4,60400.0,15.1221,15.1289,15.1019,15.1154,60400.0
2006-03-03 12:10:00,22.39,22.39,22.37,22.38,28800.0,15.1086,15.1086,15.0951,15.1019,28800.0
2006-03-03 12:20:00,22.39,22.41,22.38,22.38,115200.0,15.1086,15.1221,15.1019,15.1019,115200.0
2006-03-03 12:30:00,22.39,22.4,22.37,22.4,57600.0,15.1086,15.1154,15.0951,15.1154,57600.0
2006-03-03 12:40:00,22.4,22.45,22.39,22.41,128000.0,15.1154,15.1491,15.1086,15.1221,128000.0
2006-03-03 12:50:00,22.42,22.46,22.41,22.45,38000.0,15.1289,15.1558,15.1221,15.1491,38000.0
2006-03-03 13:00:00,22.45,22.46,22.4,22.4,70000.0,15.1491,15.1558,15.1154,15.1154,70000.0
2006-03-03 13:10:00,22.4,22.42,22.38,22.4,32800.0,15.1154,15.1289,15.1019,15.1154,32800.0
2006-03-03 13:20:00,22.42,22.46,22.4,22.46,54000.0,15.1289,15.1558,15.1154,15.1558,54000.0
2006-03-03 13:30:00,22.45,22.47,22.45,22.46,51600.0,15.1491,15.1626,15.1491,15.1558,51600.0
2006-03-03 13:40:00,22.47,22.49,22.47,22.48,228000.0,15.1626,15.1761,15.1626,15.1693,228000.0
2006-03-03 13:50:00,22.48,22.51,22.48,22.51,134400.0,15.1693,15.1896,15.1693,15.1896,134400.0
2006-03-03 14:00:00,22.51,22.55,22.51,22.53,84400.0,15.1896,15.2166,15.1896,15.2031,84400.0
2006-03-03 14:10:00,22.53,22.54,22.51,22.52,74400.0,15.2031,15.2098,15.1896,15.1963,74400.0
2006-03-03 14:20:00,22.52,22.56,22.5,22.55,59600.0,15.1963,15.2233,15.1828,15.2166,59600.0
2006-03-03 14:30:00,22.55,22.57,22.55,22.57,365600.0,15.2166,15.2301,15.2166,15.2301,365600.0
2006-03-03 14:40:00,22.57,22.57,22.55,22.55,57600.0,15.2301,15.2301,15.2166,15.2166,57600.0
2006-03-03 14:50:00,22.55,22.57,22.55,22.56,51200.0,15.2166,15.2301,15.2166,15.2233,51200.0
2006-03-03 15:00:00,22.56,22.56,22.47,22.48,191200.0,15.2233,15.2233,15.1626,15.1693,191200.0
2006-03-03 15:10:00,22.49,22.52,22.44,22.47,162000.0,15.1761,15.1963,15.1423,15.1626,162000.0
2006-03-03 15:20:00,22.47,22.49,22.43,22.48,129600.0,15.1626,15.1761,15.1356,15.1693,129600.0
2006-03-03 15:30:00,22.47,22.48,22.43,22.45,173200.0,15.1626,15.1693,15.1356,15.1491,173200.0
2006-03-03 15:40:00,22.45,22.48,22.43,22.47,175200.0,15.1491,15.1693,15.1356,15.1626,175200.0
2006-03-03 15:50:00,22.47,22.51,22.43,22.44,170800.0,15.1626,15.1896,15.1356,15.1423,170800.0
2006-03-06 09:30:00,22.35,22.39,22.26,22.26,104400.0,15.1328,15.1599,15.0719,15.0719,104400.0
2006-03-06 09:40:00,22.28,22.28,22.22,22.22,61200.0,15.0854,15.0854,15.0448,15.0448,61200.0
2006-03-06 09:50:00,22.25,22.25,22.19,22.2,129200.0,15.0651,15.0651,15.0245,15.0312,129200.0
2006-03-06 10:00:00,22.19,22.23,22.17,22.19,150000.0,15.0245,15.0516,15.0109,15.0245,150000.0
2006-03-06 10:10:00,22.19,22.23,22.18,22.23,58400.0,15.0245,15.0516,15.0177,15.0516,58400.0
2006-03-06 10:20:00,22.23,22.24,22.16,22.2,193600.0,15.0516,15.0583,15.0042,15.0312,193600.0
2006-03-06 10:30:00,22.19,22.22,22.18,22.21,47600.0,15.0245,15.0448,15.0177,15.038,47600.0
2006-03-06 10:40:00,22.21,22.32,22.21,22.3,97200.0,15.038,15.1125,15.038,15.099,97200.0
2006-03-06 10:50:00,22.31,22.32,22.27,22.28,58800.0,15.1057,15.1125,15.0786,15.0854,58800.0
2006-03-06 11:00:00,22.3,22.32,22.28,22.28,35600.0,15.099,15.1125,15.0854,15.0854,35600.0
2006-03-06 11:10:00,22.27,22.28,22.22,22.22,36000.0,15.0786,15.0854,15.0448,15.0448,36000.0
2006-03-06 11:20:00,22.22,22.23,22.2,22.23,18400.0,15.0448,15.0516,15.0312,15.0516,18400.0
2006-03-06 11:30:00,22.25,22.29,22.24,22.28,24000.0,15.0651,15.0922,15.0583,15.0854,24000.0
2006-03-06 11:40:00,22.28,22.28,22.21,22.22,31200.0,15.0854,15.0854,15.038,15.0448,31200.0
2006-03-06 11:50:00,22.23,22.23,22.2,22.22,36000.0,15.0516,15.0516,15.0312,15.0448,36000.0
2006-03-06 12:00:00,22.22,22.26,22.19,22.19,25600.0,15.0448,15.0719,15.0245,15.0245,25600.0
2006-03-06 12:10:00,22.19,22.22,22.18,22.22,92000.0,15.0245,15.0448,15.0177,15.0448,92000.0
2006-03-06 12:20:00,22.22,22.22,22.21,22.22,52800.0,15.0448,15.0448,15.038,15.0448,52800.0
2006-03-06 12:30:00,22.23,22.24,22.23,22.24,45200.0,15.0516,15.0583,15.0516,15.0583,45200.0
2006-03-06 12:40:00,22.24,22.25,22.23,22.25,252400.0,15.0583,15.0651,15.0516,15.0651,252400.0
2006-03-06 12:50:00,22.24,22.25,22.21,22.21,35200.0,15.0583,15.0651,15.038,15.038,35200.0
2006-03-06 13:00:00,22.21,22.24,22.21,22.23,118000.0,15.038,15.0583,15.038,15.0516,118000.0
2006-03-06 13:10:00,22.22,22.24,22.22,22.24,172000.0,15.0448,15.0583,15.0448,15.0583,172000.0
2006-03-06 13:20:00,22.24,22.24,22.19,22.19,55200.0,15.0583,15.0583,15.0245,15.0245,55200.0
2006-03-06 13:30:00,22.18,22.18,22.15,22.16,302400.0,15.0177,15.0177,14.9974,15.0042,302400.0
2006-03-06 13:40:00,22.16,22.21,22.15,22.17,89600.0,15.0042,15.038,14.9974,15.0109,89600.0
2006-03-06 13:50:00,22.17,22.21,22.16,22.19,464400.0,15.0109,15.038,15.0042,15.0245,464400.0
2006-03-06 14:00:00,22.2,22.2,22.14,22.15,113600.0,15.0312,15.0312,14.9906,14.9974,113600.0
2006-03-06 14:10:00,22.16,22.17,22.13,22.13,146400.0,15.0042,15.0109,14.9839,14.9839,146400.0
2006-03-06 14:20:00,22.13,22.13,22.08,22.1,176400.0,14.9839,14.9839,14.95,14.9635,176400.0
2006-03-06 14:30:00,22.09,22.16,22.09,22.16,115600.0,14.9568,15.0042,14.9568,15.0042,115600.0
2006-03-06 14:40:00,22.17,22.2,22.15,22.18,105600.0,15.0109,15.0312,14.9974,15.0177,105600.0
2006-03-06 14:50:00,22.18,22.18,22.14,22.15,69600.0,15.0177,15.0177,14.9906,14.9974,69600.0
2006-03-06 15:00:00,22.15,22.19,22.13,22.18,76800.0,14.9974,15.0245,14.9839,15.0177,76800.0
2006-03-06 15:10:00,22.18,22.2,22.17,22.17,69200.0,15.0177,15.0312,15.0109,15.0109,69200.0
2006-03-06 15:20:00,22.17,22.22,22.16,22.18,254000.0,15.0109,15.0448,15.0042,15.0177,254000.0
2006-03-06 15:30:00,22.18,22.2,22.15,22.17,116800.0,15.0177,15.0312,14.9974,15.0109,116800.0
2006-03-06 15:40:00,22.17,22.19,22.13,22.14,197600.0,15.0109,15.0245,14.9839,14.9906,197600.0
2006-03-06 15:50:00,22.14,22.15,22.09,22.1,343200.0,14.9906,14.9974,14.9568,14.9635,343200.0
2006-03-07 09:30:00,22.1,22.1,21.89,21.95,151200.0,14.9635,14.9635,14.8214,14.862,151200.0
2006-03-07 09:40:00,21.94,21.95,21.83,21.85,144800.0,14.8552,14.862,14.7807,14.7943,144800.0
2006-03-07 09:50:00,21.83,21.88,21.82,21.87,244000.0,14.7807,14.8146,14.774,14.8078,244000.0
2006-03-07 10:00:00,21.88,21.91,21.85,21.86,181200.0,14.8146,14.8349,14.7943,14.801,181200.0
2006-03-07 10:10:00,21.86,21.89,21.86,21.89,85600.0,14.801,14.8214,14.801,14.8214,85600.0
2006-03-07 10:20:00,21.89,21.93,21.88,21.93,68000.0,14.8214,14.8484,14.8146,14.8484,68000.0
2006-03-07 10:30:00,21.93,21.95,21.91,21.93,42400.0,14.8484,14.862,14.8349,14.8484,42400.0
2006-03-07 10:40:00,21.93,21.95,21.92,21.95,146400.0,14.8484,14.862,14.8417,14.862,146400.0
2006-03-07 10:50:00,21.94,21.96,21.86,21.86,70800.0,14.8552,14.8687,14.801,14.801,70800.0
2006-03-07 11:00:00,21.88,21.88,21.85,21.88,690000.0,14.8146,14.8146,14.7943,14.8146,690000.0
2006-03-07 11:10:00,21.88,21.89,21.79,21.79,153200.0,14.8146,14.8214,14.7536,14.7536,153200.0
2006-03-07 11:20:00,21.79,21.79,21.72,21.77,132000.0,14.7536,14.7536,14.7062,14.7401,132000.0
2006-03-07 11:30:00,21.77,21.79,21.76,21.77,106400.0,14.7401,14.7536,14.7333,14.7401,106400.0
2006-03-07 11:40:00,21.77,21.77,21.71,21.75,91600.0,14.7401,14.7401,14.6995,14.7266,91600.0
2006-03-07 11:50:00,21.76,21.79,21.75,21.75,29600.0,14.7333,14.7536,14.7266,14.7266,29600.0
2006-03-07 12:00:00,21.76,21.79,21.72,21.72,104800.0,14.7333,14.7536,14.7062,14.7062,104800.0
2006-03-07 12:10:00,21.71,21.72,21.69,21.7,78000.0,14.6995,14.7062,14.6859,14.6927,78000.0
2006-03-07 12:20:00,21.7,21.7,21.63,21.64,118000.0,14.6927,14.6927,14.6453,14.6521,118000.0
2006-03-07 12:30:00,21.63,21.65,21.61,21.64,108000.0,14.6453,14.6589,14.6318,14.6521,108000.0
2006-03-07 12:40:00,21.63,21.65,21.53,21.56,172800.0,14.6453,14.6589,14.5776,14.5979,172800.0
2006-03-07 12:50:00,21.55,21.59,21.55,21.57,83200.0,14.5911,14.6182,14.5911,14.6047,83200.0
2006-03-07 13:00:00,21.57,21.58,21.45,21.46,226400.0,14.6047,14.6115,14.5234,14.5302,226400.0
2006-03-07 13:10:00,21.46,21.5,21.45,21.5,128800.0,14.5302,14.5573,14.5234,14.5573,128800.0
2006-03-07 13:20:00,21.5,21.52,21.5,21.52,46000.0,14.5573,14.5708,14.5573,14.5708,46000.0
2006-03-07 13:30:00,21.52,21.56,21.52,21.56,70000.0,14.5708,14.5979,14.5708,14.5979,70000.0
2006-03-07 13:40:00,21.56,21.61,21.56,21.61,52000.0,14.5979,14.6318,14.5979,14.6318,52000.0
2006-03-07 13:50:00,21.61,21.66,21.61,21.64,144800.0,14.6318,14.6656,14.6318,14.6521,144800.0
2006-03-07 14:00:00,21.65,21.65,21.63,21.65,114800.0,14.6589,14.6589,14.6453,14.6589,114800.0
2006-03-07 14:10:00,21.65,21.66,21.63,21.66,74800.0,14.6589,14.6656,14.6453,14.6656,74800.0
2006-03-07 14:20:00,21.66,21.68,21.64,21.65,164000.0,14.6656,14.6792,14.6521,14.6589,164000.0
2006-03-07 14:30:00,21.66,21.66,21.63,21.65,98000.0,14.6656,14.6656,14.6453,14.6589,98000.0
2006-03-07 14:40:00,21.65,21.67,21.61,21.63,173600.0,14.6589,14.6724,14.6318,14.6453,173600.0
2006-03-07 14:50:00,21.63,21.69,21.63,21.66,92400.0,14.6453,14.6859,14.6453,14.6656,92400.0
2006-03-07 15:00:00,21.66,21.7,21.65,21.66,112000.0,14.6656,14.6927,14.6589,14.6656,112000.0
2006-03-07 15:10:00,21.67,21.68,21.65,21.65,144400.0,14.6724,14.6792,14.6589,14.6589,144400.0
2006-03-07 15:20:00,21.65,21.7,21.65,21.69,64400.0,14.6589,14.6927,14.6589,14.6859,64400.0
2006-03-07 15:30:00,21.69,21.77,21.69,21.76,130000.0,14.6859,14.7401,14.6859,14.7333,130000.0
2006-03-07 15:40:00,21.76,21.78,21.74,21.75,128000.0,14.7333,14.7469,14.7198,14.7266,128000.0
2006-03-07 15:50:00,21.75,21.78,21.74,21.75,332800.0,14.7266,14.7469,14.7198,14.7266,332800.0
2006-03-08 09:30:00,21.67,21.67,21.35,21.38,728400.0,14.6724,14.6724,14.4557,14.476,728400.0
2006-03-08 09:40:00,21.37,21.41,21.3,21.36,595200.0,14.4693,14.4964,14.4219,14.4625,595200.0
2006-03-08 09:50:00,21.36,21.37,21.32,21.36,301600.0,14.4625,14.4693,14.4354,14.4625,301600.0
2006-03-08 10:00:00,21.36,21.36,21.31,21.34,290400.0,14.4625,14.4625,14.4286,14.449,290400.0
2006-03-08 10:10:00,21.34,21.36,21.32,21.36,165600.0,14.449,14.4625,14.4354,14.4625,165600.0
2006-03-08 10:20:00,21.34,21.35,21.34,21.35,58400.0,14.449,14.4557,14.449,14.4557,58400.0
2006-03-08 10:30:00,21.35,21.38,21.33,21.36,242000.0,14.4557,14.476,14.4422,14.4625,242000.0
2006-03-08 10:40:00,21.36,21.38,21.32,21.35,531600.0,14.4625,14.476,14.4354,14.4557,531600.0
2006-03-08 10:50:00,21.35,21.37,21.34,21.35,295200.0,14.4557,14.4693,14.449,14.4557,295200.0
2006-03-08 11:00:00,21.35,21.35,21.28,21.29,236800.0,14.4557,14.4557,14.4083,14.4151,236800.0
2006-03-08 11:10:00,21.3,21.31,21.2,21.3,433200.0,14.4219,14.4286,14.3542,14.4219,433200.0
2006-03-08 11:20:00,21.3,21.31,21.28,21.31,123200.0,14.4219,14.4286,14.4083,14.4286,123200.0
2006-03-08 11:30:00,21.29,21.31,21.19,21.19,161600.0,14.4151,14.4286,14.3474,14.3474,161600.0
2006-03-08 11:40:00,21.19,21.2,20.88,20.91,601200.0,14.3474,14.3542,14.1375,14.1578,601200.0
2006-03-08 11:50:00,20.91,21.01,20.9,20.99,449600.0,14.1578,14.2255,14.151,14.212,449600.0
2006-03-08 12:00:00,20.99,21.06,20.99,21.06,163600.0,14.212,14.2594,14.212,14.2594,163600.0
2006-03-08 12:10:00,21.07,21.08,21.05,21.08,164000.0,14.2661,14.2729,14.2526,14.2729,164000.0
2006-03-08 12:20:00,21.08,21.13,21.07,21.11,142800.0,14.2729,14.3068,14.2661,14.2932,142800.0
2006-03-08 12:30:00,21.11,21.15,21.1,21.15,179200.0,14.2932,14.3203,14.2865,14.3203,179200.0
2006-03-08 12:40:00,21.15,21.16,21.12,21.14,134800.0,14.3203,14.3271,14.3,14.3135,134800.0
2006-03-08 12:50:00,21.13,21.18,21.12,21.14,117600.0,14.3068,14.3406,14.3,14.3135,117600.0
2006-03-08 13:00:00,21.14,21.17,21.14,21.15,97600.0,14.3135,14.3339,14.3135,14.3203,97600.0
2006-03-08 13:10:00,21.15,21.2,21.09,21.13,136800.0,14.3203,14.3542,14.2797,14.3068,136800.0
2006-03-08 13:20:00,21.11,21.13,21.11,21.11,126000.0,14.2932,14.3068,14.2932,14.2932,126000.0
2006-03-08 13:30:00,21.11,21.16,21.11,21.16,104000.0,14.2932,14.3271,14.2932,14.3271,104000.0
2006-03-08 13:40:00,21.15,21.18,21.14,21.15,100000.0,14.3203,14.3406,14.3135,14.3203,100000.0
2006-03-08 13:50:00,21.15,21.16,21.13,21.14,75600.0,14.3203,14.3271,14.3068,14.3135,75600.0
2006-03-08 14:00:00,21.14,21.16,21.14,21.16,80800.0,14.3135,14.3271,14.3135,14.3271,80800.0
2006-03-08 14:10:00,21.16,21.2,21.14,21.15,119600.0,14.3271,14.3542,14.3135,14.3203,119600.0
2006-03-08 14:20:00,21.15,21.17,21.12,21.13,80800.0,14.3203,14.3339,14.3,14.3068,80800.0
2006-03-08 14:30:00,21.13,21.17,21.12,21.15,70000.0,14.3068,14.3339,14.3,14.3203,70000.0
2006-03-08 14:40:00,21.16,21.27,21.15,21.25,127600.0,14.3271,14.4016,14.3203,14.388,127600.0
2006-03-08 14:50:00,21.25,21.36,21.25,21.32,212400.0,14.388,14.4625,14.388,14.4354,212400.0
2006-03-08 15:00:00,21.32,21.33,21.28,21.32,172000.0,14.4354,14.4422,14.4083,14.4354,172000.0
2006-03-08 15:10:00,21.33,21.34,21.3,21.32,161200.0,14.4422,14.449,14.4219,14.4354,161200.0
2006-03-08 15:20:00,21.32,21.36,21.3,21.33,162400.0,14.4354,14.4625,14.4219,14.4422,162400.0
2006-03-08 15:30:00,21.33,21.36,21.28,21.28,201600.0,14.4422,14.4625,14.4083,14.4083,201600.0
2006-03-08 15:40:00,21.28,21.32,21.28,21.29,172400.0,14.4083,14.4354,14.4083,14.4151,172400.0
2006-03-08 15:50:00,21.29,21.3,21.27,21.27,167200.0,14.4151,14.4219,14.4016,14.4016,167200.0
2006-03-09 09:30:00,21.31,21.38,21.25,21.38,304400.0,14.4286,14.476,14.388,14.476,304400.0
2006-03-09 09:40:00,21.41,21.45,21.26,21.45,213600.0,14.4964,14.5234,14.3948,14.5234,213600.0
2006-03-09 09:50:00,21.5,21.5,21.42,21.45,87200.0,14.5573,14.5573,14.5031,14.5234,87200.0
2006-03-09 10:00:00,21.45,21.48,21.42,21.42,583200.0,14.5234,14.5437,14.5031,14.5031,583200.0
2006-03-09 10:10:00,21.43,21.45,21.4,21.4,67200.0,14.5099,14.5234,14.4896,14.4896,67200.0
2006-03-09 10:20:00,21.42,21.43,21.39,21.43,94400.0,14.5031,14.5099,14.4828,14.5099,94400.0
2006-03-09 10:30:00,21.44,21.48,21.43,21.45,102400.0,14.5167,14.5437,14.5099,14.5234,102400.0
2006-03-09 10:40:00,21.46,21.46,21.41,21.44,62800.0,14.5302,14.5302,14.4964,14.5167,62800.0
2006-03-09 10:50:00,21.44,21.45,21.43,21.43,54400.0,14.5167,14.5234,14.5099,14.5099,54400.0
2006-03-09 11:00:00,21.43,21.46,21.42,21.46,80800.0,14.5099,14.5302,14.5031,14.5302,80800.0
2006-03-09 11:10:00,21.46,21.48,21.45,21.47,134800.0,14.5302,14.5437,14.5234,14.537,134800.0
2006-03-09 11:20:00,21.47,21.48,21.46,21.46,82000.0,14.537,14.5437,14.5302,14.5302,82000.0
2006-03-09 11:30:00,21.46,21.5,21.46,21.49,90400.0,14.5302,14.5573,14.5302,14.5505,90400.0
2006-03-09 11:40:00,21.49,21.5,21.47,21.49,52400.0,14.5505,14.5573,14.537,14.5505,52400.0
2006-03-09 11:50:00,21.49,21.52,21.49,21.51,55600.0,14.5505,14.5708,14.5505,14.5641,55600.0
2006-03-09 12:00:00,21.51,21.51,21.45,21.47,76800.0,14.5641,14.5641,14.5234,14.537,76800.0
2006-03-09 12:10:00,21.47,21.48,21.43,21.43,70800.0,14.537,14.5437,14.5099,14.5099,70800.0
2006-03-09 12:20:00,21.43,21.47,21.43,21.47,36000.0,14.5099,14.537,14.5099,14.537,36000.0
2006-03-09 12:30:00,21.48,21.48,21.43,21.44,72800.0,14.5437,14.5437,14.5099,14.5167,72800.0
2006-03-09 12:40:00,21.44,21.45,21.43,21.44,70400.0,14.5167,14.5234,14.5099,14.5167,70400.0
2006-03-09 12:50:00,21.44,21.45,21.43,21.45,40000.0,14.5167,14.5234,14.5099,14.5234,40000.0
2006-03-09 13:00:00,21.45,21.45,21.4,21.4,126800.0,14.5234,14.5234,14.4896,14.4896,126800.0
2006-03-09 13:10:00,21.4,21.4,21.25,21.27,276400.0,14.4896,14.4896,14.388,14.4016,276400.0
2006-03-09 13:20:00,21.27,21.27,21.22,21.25,116800.0,14.4016,14.4016,14.3677,14.388,116800.0
2006-03-09 13:30:00,21.26,21.33,21.26,21.33,54400.0,14.3948,14.4422,14.3948,14.4422,54400.0
2006-03-09 13:40:00,21.33,21.4,21.33,21.4,74400.0,14.4422,14.4896,14.4422,14.4896,74400.0
2006-03-09 13:50:00,21.4,21.42,21.4,21.41,64800.0,14.4896,14.5031,14.4896,14.4964,64800.0
2006-03-09 14:00:00,21.41,21.44,21.41,21.44,44000.0,14.4964,14.5167,14.4964,14.5167,44000.0
2006-03-09 14:10:00,21.44,21.46,21.39,21.4,112400.0,14.5167,14.5302,14.4828,14.4896,112400.0
2006-03-09 14:20:00,21.4,21.41,21.38,21.38,66000.0,14.4896,14.4964,14.476,14.476,66000.0
2006-03-09 14:30:00,21.35,21.39,21.35,21.35,88000.0,14.4557,14.4828,14.4557,14.4557,88000.0
2006-03-09 14:40:00,21.36,21.38,21.33,21.35,72000.0,14.4625,14.476,14.4422,14.4557,72000.0
2006-03-09 14:50:00,21.34,21.36,21.31,21.35,84000.0,14.449,14.4625,14.4286,14.4557,84000.0
2006-03-09 15:00:00,21.35,21.36,21.29,21.31,132000.0,14.4557,14.4625,14.4151,14.4286,132000.0
2006-03-09 15:10:00,21.31,21.31,21.25,21.28,80000.0,14.4286,14.4286,14.388,14.4083,80000.0
2006-03-09 15:20:00,21.29,21.32,21.28,21.29,70800.0,14.4151,14.4354,14.4083,14.4151,70800.0
2006-03-09 15:30:00,21.28,21.3,21.27,21.28,105200.0,14.4083,14.4219,14.4016,14.4083,105200.0
2006-03-09 15:40:00,21.28,21.29,21.27,21.28,144000.0,14.4083,14.4151,14.4016,14.4083,144000.0
2006-03-09 15:50:00,21.28,21.28,21.25,21.25,305600.0,14.4083,14.4083,14.388,14.388,305600.0
2006-03-10 09:30:00,21.21,21.21,21.11,21.11,217200.0,14.3609,14.3609,14.2932,14.2932,217200.0
2006-03-10 09:40:00,21.12,21.25,21.09,21.25,172000.0,14.3,14.388,14.2797,14.388,172000.0
2006-03-10 09:50:00,21.25,21.28,21.21,21.25,142400.0,14.388,14.4083,14.3609,14.388,142400.0
2006-03-10 10:00:00,21.23,21.24,21.14,21.2,83200.0,14.3745,14.3812,14.3135,14.3542,83200.0
2006-03-10 10:10:00,21.19,21.23,21.19,21.23,84000.0,14.3474,14.3745,14.3474,14.3745,84000.0
2006-03-10 10:20:00,21.23,21.25,21.18,21.21,103600.0,14.3745,14.388,14.3406,14.3609,103600.0
2006-03-10 10:30:00,21.22,21.27,21.22,21.26,179200.0,14.3677,14.4016,14.3677,14.3948,179200.0
2006-03-10 10:40:00,21.26,21.31,21.25,21.3,201200.0,14.3948,14.4286,14.388,14.4219,201200.0
2006-03-10 10:50:00,21.31,21.33,21.3,21.3,206400.0,14.4286,14.4422,14.4219,14.4219,206400.0
2006-03-10 11:00:00,21.31,21.31,21.26,21.26,100800.0,14.4286,14.4286,14.3948,14.3948,100800.0
2006-03-10 11:10:00,21.26,21.28,21.24,21.27,64400.0,14.3948,14.4083,14.3812,14.4016,64400.0
2006-03-10 11:20:00,21.27,21.29,21.26,21.29,71200.0,14.4016,14.4151,14.3948,14.4151,71200.0
2006-03-10 11:30:00,21.3,21.32,21.29,21.31,86800.0,14.4219,14.4354,14.4151,14.4286,86800.0
2006-03-10 11:40:00,21.31,21.32,21.29,21.31,79200.0,14.4286,14.4354,14.4151,14.4286,79200.0
2006-03-10 11:50:00,21.31,21.38,21.31,21.38,56800.0,14.4286,14.476,14.4286,14.476,56800.0
2006-03-10 12:00:00,21.37,21.4,21.36,21.37,163200.0,14.4693,14.4896,14.4625,14.4693,163200.0
2006-03-10 12:10:00,21.37,21.38,21.36,21.37,183600.0,14.4693,14.476,14.4625,14.4693,183600.0
2006-03-10 12:20:00,21.37,21.4,21.37,21.4,90400.0,14.4693,14.4896,14.4693,14.4896,90400.0
2006-03-10 12:30:00,21.41,21.43,21.36,21.38,138000.0,14.4964,14.5099,14.4625,14.476,138000.0
2006-03-10 12:40:00,21.37,21.38,21.36,21.36,76800.0,14.4693,14.476,14.4625,14.4625,76800.0
2006-03-10 12:50:00,21.36,21.36,21.32,21.35,109600.0,14.4625,14.4625,14.4354,14.4557,109600.0
2006-03-10 13:00:00,21.35,21.37,21.35,21.36,72800.0,14.4557,14.4693,14.4557,14.4625,72800.0
2006-03-10 13:10:00,21.36,21.38,21.36,21.36,67200.0,14.4625,14.476,14.4625,14.4625,67200.0
2006-03-10 13:20:00,21.36,21.39,21.36,21.38,92000.0,14.4625,14.4828,14.4625,14.476,92000.0
2006-03-10 13:30:00,21.39,21.4,21.36,21.38,58000.0,14.4828,14.4896,14.4625,14.476,58000.0
2006-03-10 13:40:00,21.39,21.42,21.37,21.41,143200.0,14.4828,14.5031,14.4693,14.4964,143200.0
2006-03-10 13:50:00,21.41,21.42,21.39,21.42,41200.0,14.4964,14.5031,14.4828,14.5031,41200.0
2006-03-10 14:00:00,21.42,21.45,21.42,21.43,105600.0,14.5031,14.5234,14.5031,14.5099,105600.0
2006-03-10 14:10:00,21.43,21.44,21.42,21.43,69600.0,14.5099,14.5167,14.5031,14.5099,69600.0
2006-03-10 14:20:00,21.43,21.45,21.39,21.39,73200.0,14.5099,14.5234,14.4828,14.4828,73200.0
2006-03-10 14:30:00,21.39,21.4,21.36,21.4,68000.0,14.4828,14.4896,14.4625,14.4896,68000.0
2006-03-10 14:40:00,21.4,21.44,21.38,21.38,82800.0,14.4896,14.5167,14.476,14.476,82800.0
2006-03-10 14:50:00,21.38,21.4,21.38,21.4,89200.0,14.476,14.4896,14.476,14.4896,89200.0
2006-03-10 15:00:00,21.38,21.41,21.36,21.4,58400.0,14.476,14.4964,14.4625,14.4896,58400.0
2006-03-10 15:10:00,21.4,21.4,21.35,21.35,165200.0,14.4896,14.4896,14.4557,14.4557,165200.0
2006-03-10 15:20:00,21.35,21.37,21.33,21.36,56400.0,14.4557,14.4693,14.4422,14.4625,56400.0
2006-03-10 15:30:00,21.37,21.43,21.36,21.42,120000.0,14.4693,14.5099,14.4625,14.5031,120000.0
2006-03-10 15:40:00,21.41,21.42,21.39,21.4,101200.0,14.4964,14.5031,14.4828,14.4896,101200.0
2006-03-10 15:50:00,21.4,21.46,21.4,21.46,147600.0,14.4896,14.5302,14.4896,14.5302,147600.0
2006-03-13 09:30:00,21.49,21.63,21.48,21.57,343200.0,14.5505,14.6453,14.5437,14.6047,343200.0
2006-03-13 09:40:00,21.58,21.63,21.55,21.61,75200.0,14.6115,14.6453,14.5911,14.6318,75200.0
2006-03-13 09:50:00,21.6,21.63,21.59,21.61,274800.0,14.625,14.6453,14.6182,14.6318,274800.0
2006-03-13 10:00:00,21.62,21.67,21.62,21.65,223600.0,14.6385,14.6724,14.6385,14.6589,223600.0
2006-03-13 10:10:00,21.65,21.72,21.61,21.61,150400.0,14.6589,14.7062,14.6318,14.6318,150400.0
2006-03-13 10:20:00,21.61,21.67,21.61,21.66,102000.0,14.6318,14.6724,14.6318,14.6656,102000.0
2006-03-13 10:30:00,21.66,21.71,21.66,21.68,342000.0,14.6656,14.6995,14.6656,14.6792,342000.0
2006-03-13 10:40:00,21.68,21.68,21.63,21.67,306400.0,14.6792,14.6792,14.6453,14.6724,306400.0
2006-03-13 10:50:00,21.68,21.69,21.65,21.67,48800.0,14.6792,14.6859,14.6589,14.6724,48800.0
2006-03-13 11:00:00,21.67,21.67,21.6,21.6,37600.0,14.6724,14.6724,14.625,14.625,37600.0
2006-03-13 11:10:00,21.61,21.67,21.6,21.67,28000.0,14.6318,14.6724,14.625,14.6724,28000.0
2006-03-13 11:20:00,21.65,21.66,21.6,21.61,39200.0,14.6589,14.6656,14.625,14.6318,39200.0
2006-03-13 11:30:00,21.62,21.67,21.62,21.65,70400.0,14.6385,14.6724,14.6385,14.6589,70400.0
2006-03-13 11:40:00,21.65,21.66,21.59,21.59,69600.0,14.6589,14.6656,14.6182,14.6182,69600.0
2006-03-13 11:50:00,21.58,21.58,21.55,21.56,31600.0,14.6115,14.6115,14.5911,14.5979,31600.0
2006-03-13 12:00:00,21.56,21.56,21.54,21.54,33200.0,14.5979,14.5979,14.5844,14.5844,33200.0
2006-03-13 12:10:00,21.54,21.57,21.54,21.57,30400.0,14.5844,14.6047,14.5844,14.6047,30400.0
2006-03-13 12:20:00,21.57,21.57,21.55,21.56,38800.0,14.6047,14.6047,14.5911,14.5979,38800.0
2006-03-13 12:30:00,21.56,21.56,21.53,21.54,31600.0,14.5979,14.5979,14.5776,14.5844,31600.0
2006-03-13 12:40:00,21.54,21.56,21.5,21.51,160000.0,14.5844,14.5979,14.5573,14.5641,160000.0
2006-03-13 12:50:00,21.5,21.53,21.49,21.52,66800.0,14.5573,14.5776,14.5505,14.5708,66800.0
2006-03-13 13:00:00,21.52,21.53,21.51,21.52,45600.0,14.5708,14.5776,14.5641,14.5708,45600.0
2006-03-13 13:10:00,21.52,21.52,21.46,21.46,35600.0,14.5708,14.5708,14.5302,14.5302,35600.0
2006-03-13 13:20:00,21.47,21.48,21.44,21.45,46800.0,14.537,14.5437,14.5167,14.5234,46800.0
2006-03-13 13:30:00,21.46,21.47,21.44,21.45,34800.0,14.5302,14.537,14.5167,14.5234,34800.0
2006-03-13 13:40:00,21.45,21.46,21.43,21.45,33200.0,14.5234,14.5302,14.5099,14.5234,33200.0
2006-03-13 13:50:00,21.45,21.47,21.42,21.45,32400.0,14.5234,14.537,14.5031,14.5234,32400.0
2006-03-13 14:00:00,21.45,21.49,21.45,21.48,49600.0,14.5234,14.5505,14.5234,14.5437,49600.0
2006-03-13 14:10:00,21.48,21.49,21.46,21.47,34800.0,14.5437,14.5505,14.5302,14.537,34800.0
2006-03-13 14:20:00,21.46,21.49,21.46,21.49,28000.0,14.5302,14.5505,14.5302,14.5505,28000.0
2006-03-13 14:30:00,21.49,21.5,21.45,21.47,54000.0,14.5505,14.5573,14.5234,14.537,54000.0
2006-03-13 14:40:00,21.46,21.48,21.41,21.43,113200.0,14.5302,14.5437,14.4964,14.5099,113200.0
2006-03-13 14:50:00,21.43,21.43,21.37,21.38,92000.0,14.5099,14.5099,14.4693,14.476,92000.0
2006-03-13 15:00:00,21.37,21.41,21.37,21.4,42800.0,14.4693,14.4964,14.4693,14.4896,42800.0
2006-03-13 15:10:00,21.4,21.43,21.37,21.38,59600.0,14.4896,14.5099,14.4693,14.476,59600.0
2006-03-13 15:20:00,21.38,21.39,21.32,21.35,152800.0,14.476,14.4828,14.4354,14.4557,152800.0
2006-03-13 15:30:00,21.36,21.41,21.36,21.4,33600.0,14.4625,14.4964,14.4625,14.4896,33600.0
2006-03-13 15:40:00,21.4,21.42,21.39,21.4,37600.0,14.4896,14.5031,14.4828,14.4896,37600.0
2006-03-13 15:50:00,21.4,21.42,21.4,21.41,50800.0,14.4896,14.5031,14.4896,14.4964,50800.0
2006-03-14 09:30:00,21.43,21.5,21.43,21.5,80400.0,14.5099,14.5573,14.5099,14.5573,80400.0
2006-03-14 09:40:00,21.48,21.55,21.44,21.53,61600.0,14.5437,14.5911,14.5167,14.5776,61600.0
2006-03-14 09:50:00,21.55,21.63,21.53,21.62,36000.0,14.5911,14.6453,14.5776,14.6385,36000.0
2006-03-14 10:00:00,21.63,21.65,21.59,21.6,44400.0,14.6453,14.6589,14.6182,14.625,44400.0
2006-03-14 10:10:00,21.59,21.6,21.53,21.53,16400.0,14.6182,14.625,14.5776,14.5776,16400.0
2006-03-14 10:20:00,21.52,21.53,21.46,21.46,29600.0,14.5708,14.5776,14.5302,14.5302,29600.0
2006-03-14 10:30:00,21.46,21.51,21.46,21.49,52000.0,14.5302,14.5641,14.5302,14.5505,52000.0
2006-03-14 10:40:00,21.49,21.49,21.4,21.43,50800.0,14.5505,14.5505,14.4896,14.5099,50800.0
2006-03-14 10:50:00,21.43,21.43,21.4,21.41,36400.0,14.5099,14.5099,14.4896,14.4964,36400.0
2006-03-14 11:00:00,21.42,21.42,21.38,21.38,20000.0,14.5031,14.5031,14.476,14.476,20000.0
2006-03-14 11:10:00,21.38,21.38,21.34,21.35,36400.0,14.476,14.476,14.449,14.4557,36400.0
2006-03-14 11:20:00,21.36,21.39,21.36,21.36,61200.0,14.4625,14.4828,14.4625,14.4625,61200.0
2006-03-14 11:30:00,21.36,21.38,21.35,21.37,239200.0,14.4625,14.476,14.4557,14.4693,239200.0
2006-03-14 11:40:00,21.37,21.38,21.35,21.36,45200.0,14.4693,14.476,14.4557,14.4625,45200.0
2006-03-14 11:50:00,21.36,21.37,21.33,21.36,152800.0,14.4625,14.4693,14.4422,14.4625,152800.0
2006-03-14 12:00:00,21.36,21.37,21.33,21.35,129600.0,14.4625,14.4693,14.4422,14.4557,129600.0
2006-03-14 12:10:00,21.35,21.37,21.34,21.34,44800.0,14.4557,14.4693,14.449,14.449,44800.0
2006-03-14 12:20:00,21.34,21.36,21.34,21.36,73200.0,14.449,14.4625,14.449,14.4625,73200.0
2006-03-14 12:30:00,21.36,21.36,21.33,21.33,79600.0,14.4625,14.4625,14.4422,14.4422,79600.0
2006-03-14 12:40:00,21.33,21.33,21.25,21.32,149200.0,14.4422,14.4422,14.388,14.4354,149200.0
2006-03-14 12:50:00,21.32,21.34,21.29,21.32,59600.0,14.4354,14.449,14.4151,14.4354,59600.0
2006-03-14 13:00:00,21.31,21.31,21.26,21.26,79600.0,14.4286,14.4286,14.3948,14.3948,79600.0
2006-03-14 13:10:00,21.26,21.33,21.25,21.32,158800.0,14.3948,14.4422,14.388,14.4354,158800.0
2006-03-14 13:20:00,21.33,21.33,21.31,21.31,108000.0,14.4422,14.4422,14.4286,14.4286,108000.0
2006-03-14 13:30:00,21.31,21.32,21.21,21.21,283600.0,14.4286,14.4354,14.3609,14.3609,283600.0
2006-03-14 13:40:00,21.22,21.26,21.22,21.25,130400.0,14.3677,14.3948,14.3677,14.388,130400.0
2006-03-14 13:50:00,21.24,21.25,21.22,21.24,86800.0,14.3812,14.388,14.3677,14.3812,86800.0
2006-03-14 14:00:00,21.24,21.24,21.23,21.24,105200.0,14.3812,14.3812,14.3745,14.3812,105200.0
2006-03-14 14:10:00,21.24,21.24,21.23,21.23,88400.0,14.3812,14.3812,14.3745,14.3745,88400.0
2006-03-14 14:20:00,21.23,21.29,21.23,21.28,202000.0,14.3745,14.4151,14.3745,14.4083,202000.0
2006-03-14 14:30:00,21.28,21.31,21.26,21.31,195600.0,14.4083,14.4286,14.3948,14.4286,195600.0
2006-03-14 14:40:00,21.31,21.34,21.28,21.3,111200.0,14.4286,14.449,14.4083,14.4219,111200.0
2006-03-14 14:50:00,21.31,21.32,21.29,21.31,86000.0,14.4286,14.4354,14.4151,14.4286,86000.0
2006-03-14 15:00:00,21.31,21.32,21.28,21.28,102400.0,14.4286,14.4354,14.4083,14.4083,102400.0
2006-03-14 15:10:00,21.28,21.31,21.28,21.3,135600.0,14.4083,14.4286,14.4083,14.4219,135600.0
2006-03-14 15:20:00,21.3,21.31,21.25,21.25,158000.0,14.4219,14.4286,14.388,14.388,158000.0
2006-03-14 15:30:00,21.25,21.34,21.25,21.32,216800.0,14.388,14.449,14.388,14.4354,216800.0
2006-03-14 15:40:00,21.32,21.34,21.29,21.3,246000.0,14.4354,14.449,14.4151,14.4219,246000.0
2006-03-14 15:50:00,21.3,21.3,21.26,21.29,312000.0,14.4219,14.4219,14.3948,14.4151,312000.0
2006-03-15 09:30:00,22.35,22.68,22.35,22.66,2799200.0,15.1328,15.3562,15.1328,15.3427,2799200.0
2006-03-15 09:40:00,22.65,22.71,22.53,22.62,1130400.0,15.3359,15.3766,15.2547,15.3156,1130400.0
2006-03-15 09:50:00,22.62,22.75,22.56,22.61,1242000.0,15.3156,15.4036,15.275,15.3089,1242000.0
2006-03-15 10:00:00,22.61,22.66,22.47,22.5,1043600.0,15.3089,15.3427,15.2141,15.2344,1043600.0
2006-03-15 10:10:00,22.53,22.54,22.39,22.49,948000.0,15.2547,15.2615,15.1599,15.2276,948000.0
2006-03-15 10:20:00,22.49,22.5,22.43,22.44,752400.0,15.2276,15.2344,15.187,15.1937,752400.0
2006-03-15 10:30:00,22.44,22.47,22.44,22.46,418000.0,15.1937,15.2141,15.1937,15.2073,418000.0
2006-03-15 10:40:00,22.46,22.51,22.46,22.5,873200.0,15.2073,15.2411,15.2073,15.2344,873200.0
2006-03-15 10:50:00,22.49,22.5,22.46,22.5,550400.0,15.2276,15.2344,15.2073,15.2344,550400.0
2006-03-15 11:00:00,22.49,22.5,22.43,22.47,434000.0,15.2276,15.2344,15.187,15.2141,434000.0
2006-03-15 11:10:00,22.48,22.49,22.45,22.46,174800.0,15.2208,15.2276,15.2005,15.2073,174800.0
2006-03-15 11:20:00,22.46,22.47,22.42,22.45,340000.0,15.2073,15.2141,15.1802,15.2005,340000.0
2006-03-15 11:30:00,22.45,22.47,22.44,22.45,216000.0,15.2005,15.2141,15.1937,15.2005,216000.0
2006-03-15 11:40:00,22.45,22.45,22.42,22.44,312800.0,15.2005,15.2005,15.1802,15.1937,312800.0
2006-03-15 11:50:00,22.44,22.46,22.43,22.44,282800.0,15.1937,15.2073,15.187,15.1937,282800.0
2006-03-15 12:00:00,22.45,22.5,22.44,22.49,142400.0,15.2005,15.2344,15.1937,15.2276,142400.0
2006-03-15 12:10:00,22.49,22.5,22.46,22.48,180800.0,15.2276,15.2344,15.2073,15.2208,180800.0
2006-03-15 12:20:00,22.49,22.5,22.48,22.49,229600.0,15.2276,15.2344,15.2208,15.2276,229600.0
2006-03-15 12:30:00,22.49,22.5,22.48,22.5,110000.0,15.2276,15.2344,15.2208,15.2344,110000.0
2006-03-15 12:40:00,22.5,22.54,22.49,22.53,360400.0,15.2344,15.2615,15.2276,15.2547,360400.0
2006-03-15 12:50:00,22.53,22.6,22.52,22.59,361600.0,15.2547,15.3021,15.2479,15.2953,361600.0
2006-03-15 13:00:00,22.59,22.63,22.57,22.58,253200.0,15.2953,15.3224,15.2818,15.2885,253200.0
2006-03-15 13:10:00,22.58,22.59,22.53,22.57,114000.0,15.2885,15.2953,15.2547,15.2818,114000.0
2006-03-15 13:20:00,22.57,22.6,22.57,22.57,142000.0,15.2818,15.3021,15.2818,15.2818,142000.0
2006-03-15 13:30:00,22.57,22.58,22.53,22.55,124800.0,15.2818,15.2885,15.2547,15.2682,124800.0
2006-03-15 13:40:00,22.54,22.54,22.48,22.5,150400.0,15.2615,15.2615,15.2208,15.2344,150400.0
2006-03-15 13:50:00,22.48,22.52,22.45,22.47,174400.0,15.2208,15.2479,15.2005,15.2141,174400.0
2006-03-15 14:00:00,22.47,22.54,22.45,22.54,162000.0,15.2141,15.2615,15.2005,15.2615,162000.0
2006-03-15 14:10:00,22.54,22.57,22.54,22.57,259200.0,15.2615,15.2818,15.2615,15.2818,259200.0
2006-03-15 14:20:00,22.57,22.59,22.55,22.58,196400.0,15.2818,15.2953,15.2682,15.2885,196400.0
2006-03-15 14:30:00,22.58,22.59,22.55,22.56,170400.0,15.2885,15.2953,15.2682,15.275,170400.0
2006-03-15 14:40:00,22.56,22.56,22.5,22.54,133200.0,15.275,15.275,15.2344,15.2615,133200.0
2006-03-15 14:50:00,22.54,22.58,22.53,22.56,134000.0,15.2615,15.2885,15.2547,15.275,134000.0
2006-03-15 15:00:00,22.56,22.6,22.56,22.58,216800.0,15.275,15.3021,15.275,15.2885,216800.0
2006-03-15 15:10:00,22.58,22.61,22.57,22.6,240400.0,15.2885,15.3089,15.2818,15.3021,240400.0
2006-03-15 15:20:00,22.6,22.66,22.59,22.63,460400.0,15.3021,15.3427,15.2953,15.3224,460400.0
2006-03-15 15:30:00,22.63,22.65,22.61,22.65,503600.0,15.3224,15.3359,15.3089,15.3359,503600.0
2006-03-15 15:40:00,22.65,22.65,22.6,22.63,499600.0,15.3359,15.3359,15.3021,15.3224,499600.0
2006-03-15 15:50:00,22.63,22.63,22.55,22.57,904000.0,15.3224,15.3224,15.2682,15.2818,904000.0
2006-03-16 09:30:00,22.54,22.61,22.5,22.52,340800.0,15.2615,15.3089,15.2344,15.2479,340800.0
2006-03-16 09:40:00,22.51,22.58,22.5,22.53,134000.0,15.2411,15.2885,15.2344,15.2547,134000.0
2006-03-16 09:50:00,22.53,22.6,22.51,22.57,212800.0,15.2547,15.3021,15.2411,15.2818,212800.0
2006-03-16 10:00:00,22.57,22.62,22.56,22.61,198400.0,15.2818,15.3156,15.275,15.3089,198400.0
2006-03-16 10:10:00,22.62,22.62,22.57,22.59,172800.0,15.3156,15.3156,15.2818,15.2953,172800.0
2006-03-16 10:20:00,22.6,22.6,22.45,22.48,184400.0,15.3021,15.3021,15.2005,15.2208,184400.0
2006-03-16 10:30:00,22.48,22.53,22.48,22.5,263600.0,15.2208,15.2547,15.2208,15.2344,263600.0
2006-03-16 10:40:00,22.5,22.52,22.45,22.45,208400.0,15.2344,15.2479,15.2005,15.2005,208400.0
2006-03-16 10:50:00,22.45,22.49,22.42,22.45,176800.0,15.2005,15.2276,15.1802,15.2005,176800.0
2006-03-16 11:00:00,22.46,22.47,22.42,22.43,108800.0,15.2073,15.2141,15.1802,15.187,108800.0
2006-03-16 11:10:00,22.43,22.46,22.42,22.45,137600.0,15.187,15.2073,15.1802,15.2005,137600.0
2006-03-16 11:20:00,22.45,22.48,22.43,22.46,122000.0,15.2005,15.2208,15.187,15.2073,122000.0
2006-03-16 11:30:00,22.46,22.47,22.45,22.45,75200.0,15.2073,15.2141,15.2005,15.2005,75200.0
2006-03-16 11:40:00,22.45,22.46,22.43,22.44,93600.0,15.2005,15.2073,15.187,15.1937,93600.0
2006-03-16 11:50:00,22.44,22.46,22.4,22.42,88000.0,15.1937,15.2073,15.1667,15.1802,88000.0
2006-03-16 12:00:00,22.42,22.47,22.41,22.45,74000.0,15.1802,15.2141,15.1734,15.2005,74000.0
2006-03-16 12:10:00,22.45,22.46,22.43,22.44,31600.0,15.2005,15.2073,15.187,15.1937,31600.0
2006-03-16 12:20:00,22.44,22.48,22.43,22.47,57600.0,15.1937,15.2208,15.187,15.2141,57600.0
2006-03-16 12:30:00,22.47,22.5,22.47,22.5,94800.0,15.2141,15.2344,15.2141,15.2344,94800.0
2006-03-16 12:40:00,22.5,22.54,22.5,22.54,71600.0,15.2344,15.2615,15.2344,15.2615,71600.0
2006-03-16 12:50:00,22.54,22.54,22.49,22.49,55600.0,15.2615,15.2615,15.2276,15.2276,55600.0
2006-03-16 13:00:00,22.49,22.49,22.46,22.48,60800.0,15.2276,15.2276,15.2073,15.2208,60800.0
2006-03-16 13:10:00,22.48,22.48,22.45,22.46,161600.0,15.2208,15.2208,15.2005,15.2073,161600.0
2006-03-16 13:20:00,22.47,22.47,22.46,22.47,75200.0,15.2141,15.2141,15.2073,15.2141,75200.0
2006-03-16 13:30:00,22.47,22.5,22.46,22.5,86000.0,15.2141,15.2344,15.2073,15.2344,86000.0
2006-03-16 13:40:00,22.5,22.5,22.46,22.47,60400.0,15.2344,15.2344,15.2073,15.2141,60400.0
2006-03-16 13:50:00,22.47,22.49,22.46,22.48,100400.0,15.2141,15.2276,15.2073,15.2208,100400.0
2006-03-16 14:00:00,22.47,22.52,22.47,22.51,122400.0,15.2141,15.2479,15.2141,15.2411,122400.0
2006-03-16 14:10:00,22.51,22.51,22.48,22.48,128000.0,15.2411,15.2411,15.2208,15.2208,128000.0
2006-03-16 14:20:00,22.48,22.49,22.48,22.49,107200.0,15.2208,15.2276,15.2208,15.2276,107200.0
2006-03-16 14:30:00,22.49,22.5,22.47,22.48,80000.0,15.2276,15.2344,15.2141,15.2208,80000.0
2006-03-16 14:40:00,22.48,22.49,22.45,22.46,70000.0,15.2208,15.2276,15.2005,15.2073,70000.0
2006-03-16 14:50:00,22.46,22.49,22.46,22.47,82400.0,15.2073,15.2276,15.2073,15.2141,82400.0
2006-03-16 15:00:00,22.47,22.53,22.47,22.52,142800.0,15.2141,15.2547,15.2141,15.2479,142800.0
2006-03-16 15:10:00,22.52,22.54,22.51,22.51,124800.0,15.2479,15.2615,15.2411,15.2411,124800.0
2006-03-16 15:20:00,22.51,22.52,22.48,22.48,110400.0,15.2411,15.2479,15.2208,15.2208,110400.0
2006-03-16 15:30:00,22.49,22.55,22.49,22.52,147600.0,15.2276,15.2682,15.2276,15.2479,147600.0
2006-03-16 15:40:00,22.52,22.59,22.5,22.56,439600.0,15.2479,15.2953,15.2344,15.275,439600.0
2006-03-16 15:50:00,22.55,22.55,22.5,22.52,275200.0,15.2682,15.2682,15.2344,15.2479,275200.0
2006-03-17 09:30:00,22.63,22.65,22.53,22.61,1195600.0,15.3224,15.3359,15.2547,15.3089,1195600.0
2006-03-17 09:40:00,22.61,22.61,22.53,22.56,126400.0,15.3089,15.3089,15.2547,15.275,126400.0
2006-03-17 09:50:00,22.56,22.63,22.5,22.57,188800.0,15.275,15.3224,15.2344,15.2818,188800.0
2006-03-17 10:00:00,22.59,22.65,22.59,22.65,92800.0,15.2953,15.3359,15.2953,15.3359,92800.0
2006-03-17 10:10:00,22.65,22.74,22.64,22.69,164400.0,15.3359,15.3969,15.3292,15.363,164400.0
2006-03-17 10:20:00,22.69,22.72,22.66,22.7,181200.0,15.363,15.3833,15.3427,15.3698,181200.0
2006-03-17 10:30:00,22.7,22.72,22.65,22.65,80400.0,15.3698,15.3833,15.3359,15.3359,80400.0
2006-03-17 10:40:00,22.66,22.68,22.63,22.68,88000.0,15.3427,15.3562,15.3224,15.3562,88000.0
2006-03-17 10:50:00,22.68,22.74,22.67,22.74,64800.0,15.3562,15.3969,15.3495,15.3969,64800.0
2006-03-17 11:00:00,22.74,22.75,22.72,22.74,170400.0,15.3969,15.4036,15.3833,15.3969,170400.0
2006-03-17 11:10:00,22.73,22.73,22.68,22.68,81600.0,15.3901,15.3901,15.3562,15.3562,81600.0
2006-03-17 11:20:00,22.68,22.69,22.66,22.67,57600.0,15.3562,15.363,15.3427,15.3495,57600.0
2006-03-17 11:30:00,22.67,22.74,22.67,22.71,149600.0,15.3495,15.3969,15.3495,15.3766,149600.0
2006-03-17 11:40:00,22.7,22.71,22.68,22.69,93200.0,15.3698,15.3766,15.3562,15.363,93200.0
2006-03-17 11:50:00,22.7,22.73,22.69,22.73,50000.0,15.3698,15.3901,15.363,15.3901,50000.0
2006-03-17 12:00:00,22.73,22.75,22.73,22.74,54800.0,15.3901,15.4036,15.3901,15.3969,54800.0
2006-03-17 12:10:00,22.74,22.78,22.74,22.78,229600.0,15.3969,15.424,15.3969,15.424,229600.0
2006-03-17 12:20:00,22.78,22.85,22.78,22.85,113200.0,15.424,15.4714,15.424,15.4714,113200.0
2006-03-17 12:30:00,22.85,22.89,22.85,22.86,130000.0,15.4714,15.4984,15.4714,15.4781,130000.0
2006-03-17 12:40:00,22.85,22.89,22.85,22.88,123600.0,15.4714,15.4984,15.4714,15.4917,123600.0
2006-03-17 12:50:00,22.88,22.9,22.87,22.9,60800.0,15.4917,15.5052,15.4849,15.5052,60800.0
2006-03-17 13:00:00,22.91,22.98,22.9,22.96,194400.0,15.512,15.5594,15.5052,15.5458,194400.0
2006-03-17 13:10:00,22.97,22.99,22.96,22.99,88000.0,15.5526,15.5661,15.5458,15.5661,88000.0
2006-03-17 13:20:00,22.99,23.0,22.93,22.93,163600.0,15.5661,15.5729,15.5255,15.5255,163600.0
2006-03-17 13:30:00,22.93,22.93,22.87,22.87,165600.0,15.5255,15.5255,15.4849,15.4849,165600.0
2006-03-17 13:40:00,22.86,22.88,22.85,22.86,116800.0,15.4781,15.4917,15.4714,15.4781,116800.0
2006-03-17 13:50:00,22.86,22.86,22.82,22.83,87200.0,15.4781,15.4781,15.451,15.4578,87200.0
2006-03-17 14:00:00,22.83,22.86,22.82,22.83,95200.0,15.4578,15.4781,15.451,15.4578,95200.0
2006-03-17 14:10:00,22.83,22.83,22.82,22.83,73200.0,15.4578,15.4578,15.451,15.4578,73200.0
2006-03-17 14:20:00,22.83,22.84,22.82,22.84,103600.0,15.4578,15.4646,15.451,15.4646,103600.0
2006-03-17 14:30:00,22.84,22.86,22.84,22.84,136000.0,15.4646,15.4781,15.4646,15.4646,136000.0
2006-03-17 14:40:00,22.84,22.85,22.81,22.81,135600.0,15.4646,15.4714,15.4443,15.4443,135600.0
2006-03-17 14:50:00,22.81,22.82,22.77,22.8,114000.0,15.4443,15.451,15.4172,15.4375,114000.0
2006-03-17 15:00:00,22.8,22.82,22.79,22.81,134800.0,15.4375,15.451,15.4307,15.4443,134800.0
2006-03-17 15:10:00,22.81,22.81,22.79,22.79,124000.0,15.4443,15.4443,15.4307,15.4307,124000.0
2006-03-17 15:20:00,22.79,22.8,22.77,22.77,124000.0,15.4307,15.4375,15.4172,15.4172,124000.0
2006-03-17 15:30:00,22.77,22.8,22.77,22.8,134800.0,15.4172,15.4375,15.4172,15.4375,134800.0
2006-03-17 15:40:00,22.8,22.83,22.8,22.8,131600.0,15.4375,15.4578,15.4375,15.4375,131600.0
2006-03-17 15:50:00,22.8,22.81,22.78,22.79,169600.0,15.4375,15.4443,15.424,15.4307,169600.0
2006-03-20 09:30:00,22.73,22.97,22.73,22.9,285600.0,15.3901,15.5526,15.3901,15.5052,285600.0
2006-03-20 09:40:00,22.91,22.91,22.81,22.83,173200.0,15.512,15.512,15.4443,15.4578,173200.0
2006-03-20 09:50:00,22.81,22.85,22.76,22.76,175200.0,15.4443,15.4714,15.4104,15.4104,175200.0
2006-03-20 10:00:00,22.75,22.8,22.75,22.76,125200.0,15.4036,15.4375,15.4036,15.4104,125200.0
2006-03-20 10:10:00,22.75,22.78,22.73,22.74,70400.0,15.4036,15.424,15.3901,15.3969,70400.0
2006-03-20 10:20:00,22.73,22.74,22.66,22.66,103200.0,15.3901,15.3969,15.3427,15.3427,103200.0
2006-03-20 10:30:00,22.66,22.68,22.59,22.68,127600.0,15.3427,15.3562,15.2953,15.3562,127600.0
2006-03-20 10:40:00,22.67,22.71,22.67,22.68,127200.0,15.3495,15.3766,15.3495,15.3562,127200.0
2006-03-20 10:50:00,22.68,22.77,22.66,22.75,156400.0,15.3562,15.4172,15.3427,15.4036,156400.0
2006-03-20 11:00:00,22.75,22.81,22.72,22.79,208800.0,15.4036,15.4443,15.3833,15.4307,208800.0
2006-03-20 11:10:00,22.79,22.81,22.73,22.74,201200.0,15.4307,15.4443,15.3901,15.3969,201200.0
2006-03-20 11:20:00,22.74,22.76,22.72,22.76,96400.0,15.3969,15.4104,15.3833,15.4104,96400.0
2006-03-20 11:30:00,22.74,22.75,22.72,22.74,97200.0,15.3969,15.4036,15.3833,15.3969,97200.0
2006-03-20 11:40:00,22.75,22.76,22.74,22.76,208400.0,15.4036,15.4104,15.3969,15.4104,208400.0
2006-03-20 11:50:00,22.76,22.77,22.75,22.77,104800.0,15.4104,15.4172,15.4036,15.4172,104800.0
2006-03-20 12:00:00,22.77,22.78,22.75,22.77,120400.0,15.4172,15.424,15.4036,15.4172,120400.0
2006-03-20 12:10:00,22.76,22.78,22.76,22.78,41200.0,15.4104,15.424,15.4104,15.424,41200.0
2006-03-20 12:20:00,22.78,22.79,22.75,22.77,23600.0,15.424,15.4307,15.4036,15.4172,23600.0
2006-03-20 12:30:00,22.77,22.8,22.77,22.79,106000.0,15.4172,15.4375,15.4172,15.4307,106000.0
2006-03-20 12:40:00,22.79,22.82,22.79,22.8,68800.0,15.4307,15.451,15.4307,15.4375,68800.0
2006-03-20 12:50:00,22.8,22.82,22.8,22.82,60800.0,15.4375,15.451,15.4375,15.451,60800.0
2006-03-20 13:00:00,22.82,22.83,22.8,22.8,24400.0,15.451,15.4578,15.4375,15.4375,24400.0
2006-03-20 13:10:00,22.8,22.81,22.8,22.8,18000.0,15.4375,15.4443,15.4375,15.4375,18000.0
2006-03-20 13:20:00,22.8,22.81,22.8,22.8,28800.0,15.4375,15.4443,15.4375,15.4375,28800.0
2006-03-20 13:30:00,22.8,22.8,22.75,22.75,124800.0,15.4375,15.4375,15.4036,15.4036,124800.0
2006-03-20 13:40:00,22.76,22.79,22.76,22.77,26800.0,15.4104,15.4307,15.4104,15.4172,26800.0
2006-03-20 13:50:00,22.78,22.8,22.75,22.79,34000.0,15.424,15.4375,15.4036,15.4307,34000.0
2006-03-20 14:00:00,22.79,22.82,22.79,22.81,59600.0,15.4307,15.451,15.4307,15.4443,59600.0
2006-03-20 14:10:00,22.81,22.82,22.79,22.82,194800.0,15.4443,15.451,15.4307,15.451,194800.0
2006-03-20 14:20:00,22.82,22.82,22.8,22.8,40800.0,15.451,15.451,15.4375,15.4375,40800.0
2006-03-20 14:30:00,22.79,22.8,22.78,22.78,72000.0,15.4307,15.4375,15.424,15.424,72000.0
2006-03-20 14:40:00,22.78,22.8,22.78,22.8,69600.0,15.424,15.4375,15.424,15.4375,69600.0
2006-03-20 14:50:00,22.8,22.82,22.79,22.79,302400.0,15.4375,15.451,15.4307,15.4307,302400.0
2006-03-20 15:00:00,22.81,22.85,22.81,22.85,63200.0,15.4443,15.4714,15.4443,15.4714,63200.0
2006-03-20 15:10:00,22.84,22.86,22.83,22.86,86800.0,15.4646,15.4781,15.4578,15.4781,86800.0
2006-03-20 15:20:00,22.86,22.87,22.84,22.86,274400.0,15.4781,15.4849,15.4646,15.4781,274400.0
2006-03-20 15:30:00,22.85,22.89,22.83,22.88,637600.0,15.4714,15.4984,15.4578,15.4917,637600.0
2006-03-20 15:40:00,22.88,22.89,22.84,22.85,160800.0,15.4917,15.4984,15.4646,15.4714,160800.0
2006-03-20 15:50:00,22.84,22.88,22.84,22.88,170800.0,15.4646,15.4917,15.4646,15.4917,170800.0
2006-03-21 09:30:00,22.99,22.99,22.88,22.93,217600.0,15.5661,15.5661,15.4917,15.5255,217600.0
2006-03-21 09:40:00,22.93,22.96,22.93,22.96,146800.0,15.5255,15.5458,15.5255,15.5458,146800.0
2006-03-21 09:50:00,22.95,22.97,22.93,22.93,183600.0,15.5391,15.5526,15.5255,15.5255,183600.0
2006-03-21 10:00:00,22.95,22.96,22.92,22.96,102400.0,15.5391,15.5458,15.5187,15.5458,102400.0
2006-03-21 10:10:00,22.96,22.96,22.93,22.95,122000.0,15.5458,15.5458,15.5255,15.5391,122000.0
2006-03-21 10:20:00,22.96,22.96,22.9,22.9,121600.0,15.5458,15.5458,15.5052,15.5052,121600.0
2006-03-21 10:30:00,22.9,22.93,22.86,22.87,119600.0,15.5052,15.5255,15.4781,15.4849,119600.0
2006-03-21 10:40:00,22.86,22.95,22.86,22.95,80400.0,15.4781,15.5391,15.4781,15.5391,80400.0
2006-03-21 10:50:00,22.95,22.97,22.92,22.93,53600.0,15.5391,15.5526,15.5187,15.5255,53600.0
2006-03-21 11:00:00,22.92,23.0,22.92,22.99,155200.0,15.5187,15.5729,15.5187,15.5661,155200.0
2006-03-21 11:10:00,22.99,23.0,22.95,22.99,90800.0,15.5661,15.5729,15.5391,15.5661,90800.0
2006-03-21 11:20:00,22.99,23.06,22.99,22.99,281200.0,15.5661,15.6135,15.5661,15.5661,281200.0
2006-03-21 11:30:00,22.99,23.12,22.99,23.1,147600.0,15.5661,15.6542,15.5661,15.6406,147600.0
2006-03-21 11:40:00,23.1,23.17,23.08,23.14,120000.0,15.6406,15.688,15.6271,15.6677,120000.0
2006-03-21 11:50:00,23.14,23.21,23.13,23.18,119200.0,15.6677,15.7151,15.6609,15.6948,119200.0
2006-03-21 12:00:00,23.19,23.22,23.18,23.19,78400.0,15.7016,15.7219,15.6948,15.7016,78400.0
2006-03-21 12:10:00,23.19,23.19,23.12,23.13,544800.0,15.7016,15.7016,15.6542,15.6609,544800.0
2006-03-21 12:20:00,23.13,23.15,23.02,23.05,122400.0,15.6609,15.6745,15.5865,15.6068,122400.0
2006-03-21 12:30:00,23.05,23.09,23.04,23.07,79200.0,15.6068,15.6339,15.6,15.6203,79200.0
2006-03-21 12:40:00,23.07,23.14,23.07,23.13,73200.0,15.6203,15.6677,15.6203,15.6609,73200.0
2006-03-21 12:50:00,23.13,23.16,23.08,23.1,129200.0,15.6609,15.6812,15.6271,15.6406,129200.0
2006-03-21 13:00:00,23.11,23.11,23.03,23.04,131600.0,15.6474,15.6474,15.5932,15.6,131600.0
2006-03-21 13:10:00,23.02,23.05,23.02,23.04,67600.0,15.5865,15.6068,15.5865,15.6,67600.0
2006-03-21 13:20:00,23.04,23.04,22.98,22.99,191600.0,15.6,15.6,15.5594,15.5661,191600.0
2006-03-21 13:30:00,22.99,23.04,22.99,23.01,105600.0,15.5661,15.6,15.5661,15.5797,105600.0
2006-03-21 13:40:00,23.01,23.02,22.98,23.0,83600.0,15.5797,15.5865,15.5594,15.5729,83600.0
2006-03-21 13:50:00,23.0,23.01,22.96,22.97,92400.0,15.5729,15.5797,15.5458,15.5526,92400.0
2006-03-21 14:00:00,22.97,23.0,22.97,22.99,119200.0,15.5526,15.5729,15.5526,15.5661,119200.0
2006-03-21 14:10:00,22.99,22.99,22.93,22.96,130000.0,15.5661,15.5661,15.5255,15.5458,130000.0
2006-03-21 14:20:00,22.96,22.96,22.89,22.91,113600.0,15.5458,15.5458,15.4984,15.512,113600.0
2006-03-21 14:30:00,22.91,22.93,22.85,22.86,223200.0,15.512,15.5255,15.4714,15.4781,223200.0
2006-03-21 14:40:00,22.86,22.87,22.8,22.82,214800.0,15.4781,15.4849,15.4375,15.451,214800.0
2006-03-21 14:50:00,22.82,22.86,22.82,22.86,300400.0,15.451,15.4781,15.451,15.4781,300400.0
2006-03-21 15:00:00,22.86,22.86,22.81,22.82,133200.0,15.4781,15.4781,15.4443,15.451,133200.0
2006-03-21 15:10:00,22.82,22.85,22.8,22.84,153200.0,15.451,15.4714,15.4375,15.4646,153200.0
2006-03-21 15:20:00,22.84,22.87,22.81,22.82,232400.0,15.4646,15.4849,15.4443,15.451,232400.0
2006-03-21 15:30:00,22.82,22.84,22.7,22.71,217200.0,15.451,15.4646,15.3698,15.3766,217200.0
2006-03-21 15:40:00,22.72,22.73,22.69,22.71,174000.0,15.3833,15.3901,15.363,15.3766,174000.0
2006-03-21 15:50:00,22.71,22.74,22.69,22.73,220400.0,15.3766,15.3969,15.363,15.3901,220400.0
2006-03-22 09:30:00,22.75,22.88,22.75,22.82,134000.0,15.4036,15.4917,15.4036,15.451,134000.0
2006-03-22 09:40:00,22.84,23.0,22.81,22.97,143600.0,15.4646,15.5729,15.4443,15.5526,143600.0
2006-03-22 09:50:00,22.96,22.96,22.91,22.93,94800.0,15.5458,15.5458,15.512,15.5255,94800.0
2006-03-22 10:00:00,22.95,22.95,22.84,22.84,153200.0,15.5391,15.5391,15.4646,15.4646,153200.0
2006-03-22 10:10:00,22.84,22.85,22.77,22.85,67600.0,15.4646,15.4714,15.4172,15.4714,67600.0
2006-03-22 10:20:00,22.84,22.91,22.84,22.91,74000.0,15.4646,15.512,15.4646,15.512,74000.0
2006-03-22 10:30:00,22.91,22.95,22.86,22.89,92000.0,15.512,15.5391,15.4781,15.4984,92000.0
2006-03-22 10:40:00,22.9,22.95,22.89,22.93,59600.0,15.5052,15.5391,15.4984,15.5255,59600.0
2006-03-22 10:50:00,22.93,22.94,22.9,22.92,68800.0,15.5255,15.5323,15.5052,15.5187,68800.0
2006-03-22 11:00:00,22.91,22.97,22.91,22.94,67200.0,15.512,15.5526,15.512,15.5323,67200.0
2006-03-22 11:10:00,22.94,22.94,22.9,22.93,68000.0,15.5323,15.5323,15.5052,15.5255,68000.0
2006-03-22 11:20:00,22.92,22.92,22.87,22.89,64800.0,15.5187,15.5187,15.4849,15.4984,64800.0
2006-03-22 11:30:00,22.89,22.89,22.85,22.86,55600.0,15.4984,15.4984,15.4714,15.4781,55600.0
2006-03-22 11:40:00,22.86,22.95,22.86,22.93,53600.0,15.4781,15.5391,15.4781,15.5255,53600.0
2006-03-22 11:50:00,22.93,22.93,22.87,22.87,25200.0,15.5255,15.5255,15.4849,15.4849,25200.0
2006-03-22 12:00:00,22.87,22.92,22.87,22.92,55200.0,15.4849,15.5187,15.4849,15.5187,55200.0
2006-03-22 12:10:00,22.92,22.94,22.9,22.9,84400.0,15.5187,15.5323,15.5052,15.5052,84400.0
2006-03-22 12:20:00,22.9,22.93,22.9,22.92,24400.0,15.5052,15.5255,15.5052,15.5187,24400.0
2006-03-22 12:30:00,22.91,22.92,22.9,22.9,30400.0,15.512,15.5187,15.5052,15.5052,30400.0
2006-03-22 12:40:00,22.9,22.92,22.89,22.9,23600.0,15.5052,15.5187,15.4984,15.5052,23600.0
2006-03-22 12:50:00,22.9,22.93,22.9,22.92,25600.0,15.5052,15.5255,15.5052,15.5187,25600.0
2006-03-22 13:00:00,22.93,22.96,22.93,22.95,94400.0,15.5255,15.5458,15.5255,15.5391,94400.0
2006-03-22 13:10:00,22.94,22.95,22.94,22.94,75200.0,15.5323,15.5391,15.5323,15.5323,75200.0
2006-03-22 13:20:00,22.94,22.94,22.93,22.93,24400.0,15.5323,15.5323,15.5255,15.5255,24400.0
2006-03-22 13:30:00,22.93,22.95,22.93,22.95,52000.0,15.5255,15.5391,15.5255,15.5391,52000.0
2006-03-22 13:40:00,22.95,22.96,22.93,22.96,53200.0,15.5391,15.5458,15.5255,15.5458,53200.0
2006-03-22 13:50:00,22.96,22.96,22.94,22.95,108000.0,15.5458,15.5458,15.5323,15.5391,108000.0
2006-03-22 14:00:00,22.95,22.98,22.94,22.95,75600.0,15.5391,15.5594,15.5323,15.5391,75600.0
2006-03-22 14:10:00,22.95,22.95,22.9,22.94,60400.0,15.5391,15.5391,15.5052,15.5323,60400.0
2006-03-22 14:20:00,22.94,22.95,22.93,22.93,62400.0,15.5323,15.5391,15.5255,15.5255,62400.0
2006-03-22 14:30:00,22.93,22.98,22.93,22.97,65600.0,15.5255,15.5594,15.5255,15.5526,65600.0
2006-03-22 14:40:00,22.97,22.99,22.96,22.97,70000.0,15.5526,15.5661,15.5458,15.5526,70000.0
2006-03-22 14:50:00,22.97,23.0,22.97,22.97,45600.0,15.5526,15.5729,15.5526,15.5526,45600.0
2006-03-22 15:00:00,22.97,23.0,22.94,22.98,85600.0,15.5526,15.5729,15.5323,15.5594,85600.0
2006-03-22 15:10:00,22.99,23.0,22.97,22.99,112000.0,15.5661,15.5729,15.5526,15.5661,112000.0
2006-03-22 15:20:00,22.99,23.0,22.95,23.0,199200.0,15.5661,15.5729,15.5391,15.5729,199200.0
2006-03-22 15:30:00,22.99,23.02,22.97,23.02,290800.0,15.5661,15.5865,15.5526,15.5865,290800.0
2006-03-22 15:40:00,23.02,23.02,22.96,22.98,282000.0,15.5865,15.5865,15.5458,15.5594,282000.0
2006-03-22 15:50:00,22.99,23.07,22.99,23.06,182400.0,15.5661,15.6203,15.5661,15.6135,182400.0
2006-03-23 09:30:00,23.0,23.0,22.73,22.75,343200.0,15.5729,15.5729,15.3901,15.4036,343200.0
2006-03-23 09:40:00,22.74,22.8,22.69,22.74,104400.0,15.3969,15.4375,15.363,15.3969,104400.0
2006-03-23 09:50:00,22.74,22.82,22.74,22.8,109600.0,15.3969,15.451,15.3969,15.4375,109600.0
2006-03-23 10:00:00,22.81,22.83,22.77,22.79,125600.0,15.4443,15.4578,15.4172,15.4307,125600.0
2006-03-23 10:10:00,22.79,22.82,22.77,22.78,87600.0,15.4307,15.451,15.4172,15.424,87600.0
2006-03-23 10:20:00,22.78,22.79,22.59,22.6,152000.0,15.424,15.4307,15.2953,15.3021,152000.0
2006-03-23 10:30:00,22.61,22.63,22.54,22.59,175600.0,15.3089,15.3224,15.2615,15.2953,175600.0
2006-03-23 10:40:00,22.59,22.62,22.59,22.61,140400.0,15.2953,15.3156,15.2953,15.3089,140400.0
2006-03-23 10:50:00,22.61,22.61,22.57,22.59,104800.0,15.3089,15.3089,15.2818,15.2953,104800.0
2006-03-23 11:00:00,22.59,22.59,22.54,22.59,106800.0,15.2953,15.2953,15.2615,15.2953,106800.0
2006-03-23 11:10:00,22.59,22.63,22.58,22.59,65200.0,15.2953,15.3224,15.2885,15.2953,65200.0
2006-03-23 11:20:00,22.59,22.61,22.55,22.55,82400.0,15.2953,15.3089,15.2682,15.2682,82400.0
2006-03-23 11:30:00,22.55,22.58,22.55,22.57,92800.0,15.2682,15.2885,15.2682,15.2818,92800.0
2006-03-23 11:40:00,22.57,22.59,22.55,22.56,75200.0,15.2818,15.2953,15.2682,15.275,75200.0
2006-03-23 11:50:00,22.56,22.6,22.56,22.6,46800.0,15.275,15.3021,15.275,15.3021,46800.0
2006-03-23 12:00:00,22.6,22.61,22.56,22.59,72800.0,15.3021,15.3089,15.275,15.2953,72800.0
2006-03-23 12:10:00,22.59,22.65,22.59,22.63,89600.0,15.2953,15.3359,15.2953,15.3224,89600.0
2006-03-23 12:20:00,22.63,22.68,22.63,22.68,73200.0,15.3224,15.3562,15.3224,15.3562,73200.0
2006-03-23 12:30:00,22.68,22.77,22.67,22.76,54800.0,15.3562,15.4172,15.3495,15.4104,54800.0
2006-03-23 12:40:00,22.75,22.84,22.74,22.81,110800.0,15.4036,15.4646,15.3969,15.4443,110800.0
2006-03-23 12:50:00,22.81,22.83,22.79,22.81,42800.0,15.4443,15.4578,15.4307,15.4443,42800.0
2006-03-23 13:00:00,22.8,22.84,22.8,22.83,155600.0,15.4375,15.4646,15.4375,15.4578,155600.0
2006-03-23 13:10:00,22.83,22.83,22.8,22.8,73200.0,15.4578,15.4578,15.4375,15.4375,73200.0
2006-03-23 13:20:00,22.8,22.82,22.8,22.81,36400.0,15.4375,15.451,15.4375,15.4443,36400.0
2006-03-23 13:30:00,22.81,22.82,22.79,22.79,60000.0,15.4443,15.451,15.4307,15.4307,60000.0
2006-03-23 13:40:00,22.79,22.86,22.79,22.84,97200.0,15.4307,15.4781,15.4307,15.4646,97200.0
2006-03-23 13:50:00,22.85,22.86,22.82,22.84,57200.0,15.4714,15.4781,15.451,15.4646,57200.0
2006-03-23 14:00:00,22.84,22.86,22.8,22.81,90400.0,15.4646,15.4781,15.4375,15.4443,90400.0
2006-03-23 14:10:00,22.81,22.82,22.76,22.82,118400.0,15.4443,15.451,15.4104,15.451,118400.0
2006-03-23 14:20:00,22.81,22.89,22.81,22.88,180400.0,15.4443,15.4984,15.4443,15.4917,180400.0
2006-03-23 14:30:00,22.88,22.89,22.87,22.88,113600.0,15.4917,15.4984,15.4849,15.4917,113600.0
2006-03-23 14:40:00,22.88,22.91,22.88,22.9,88400.0,15.4917,15.512,15.4917,15.5052,88400.0
2006-03-23 14:50:00,22.9,22.93,22.89,22.91,260000.0,15.5052,15.5255,15.4984,15.512,260000.0
2006-03-23 15:00:00,22.92,22.94,22.91,22.92,179200.0,15.5187,15.5323,15.512,15.5187,179200.0
2006-03-23 15:10:00,22.92,22.95,22.92,22.93,163600.0,15.5187,15.5391,15.5187,15.5255,163600.0
2006-03-23 15:20:00,22.93,22.93,22.92,22.93,82400.0,15.5255,15.5255,15.5187,15.5255,82400.0
2006-03-23 15:30:00,22.93,22.98,22.9,22.96,356400.0,15.5255,15.5594,15.5052,15.5458,356400.0
2006-03-23 15:40:00,22.96,23.0,22.94,23.0,234400.0,15.5458,15.5729,15.5323,15.5729,234400.0
2006-03-23 15:50:00,23.0,23.0,22.96,23.0,938000.0,15.5729,15.5729,15.5458,15.5729,938000.0
2006-03-24 09:30:00,22.95,23.0,22.91,22.93,126400.0,15.5391,15.5729,15.512,15.5255,126400.0
2006-03-24 09:40:00,22.93,22.97,22.77,22.78,135600.0,15.5255,15.5526,15.4172,15.424,135600.0
2006-03-24 09:50:00,22.78,22.88,22.76,22.87,180400.0,15.424,15.4917,15.4104,15.4849,180400.0
2006-03-24 10:00:00,22.87,22.98,22.86,22.98,248800.0,15.4849,15.5594,15.4781,15.5594,248800.0
2006-03-24 10:10:00,22.98,23.01,22.97,22.99,136400.0,15.5594,15.5797,15.5526,15.5661,136400.0
2006-03-24 10:20:00,22.99,23.02,22.93,23.0,248800.0,15.5661,15.5865,15.5255,15.5729,248800.0
2006-03-24 10:30:00,23.01,23.06,22.99,23.02,183200.0,15.5797,15.6135,15.5661,15.5865,183200.0
2006-03-24 10:40:00,23.02,23.07,23.0,23.01,69600.0,15.5865,15.6203,15.5729,15.5797,69600.0
2006-03-24 10:50:00,23.01,23.05,23.0,23.05,114400.0,15.5797,15.6068,15.5729,15.6068,114400.0
2006-03-24 11:00:00,23.05,23.08,23.03,23.04,705200.0,15.6068,15.6271,15.5932,15.6,705200.0
2006-03-24 11:10:00,23.06,23.06,23.0,23.0,86800.0,15.6135,15.6135,15.5729,15.5729,86800.0
2006-03-24 11:20:00,23.0,23.0,22.97,22.97,66400.0,15.5729,15.5729,15.5526,15.5526,66400.0
2006-03-24 11:30:00,22.97,23.02,22.96,22.99,62000.0,15.5526,15.5865,15.5458,15.5661,62000.0
2006-03-24 11:40:00,22.99,23.05,22.99,23.05,45600.0,15.5661,15.6068,15.5661,15.6068,45600.0
2006-03-24 11:50:00,23.04,23.06,23.02,23.03,60400.0,15.6,15.6135,15.5865,15.5932,60400.0
2006-03-24 12:00:00,23.03,23.03,23.01,23.01,58400.0,15.5932,15.5932,15.5797,15.5797,58400.0
2006-03-24 12:10:00,23.01,23.01,22.99,23.0,49600.0,15.5797,15.5797,15.5661,15.5729,49600.0
2006-03-24 12:20:00,23.0,23.02,23.0,23.01,68800.0,15.5729,15.5865,15.5729,15.5797,68800.0
2006-03-24 12:30:00,23.01,23.02,22.98,22.99,68800.0,15.5797,15.5865,15.5594,15.5661,68800.0
2006-03-24 12:40:00,22.99,23.04,22.99,23.03,45600.0,15.5661,15.6,15.5661,15.5932,45600.0
2006-03-24 12:50:00,23.03,23.03,23.01,23.01,43600.0,15.5932,15.5932,15.5797,15.5797,43600.0
2006-03-24 13:00:00,23.01,23.02,23.0,23.0,40800.0,15.5797,15.5865,15.5729,15.5729,40800.0
2006-03-24 13:10:00,23.0,23.01,22.99,23.0,127200.0,15.5729,15.5797,15.5661,15.5729,127200.0
2006-03-24 13:20:00,22.99,23.02,22.96,23.01,73200.0,15.5661,15.5865,15.5458,15.5797,73200.0
2006-03-24 13:30:00,23.0,23.02,22.99,23.01,47600.0,15.5729,15.5865,15.5661,15.5797,47600.0
2006-03-24 13:40:00,23.01,23.01,22.99,23.01,40400.0,15.5797,15.5797,15.5661,15.5797,40400.0
2006-03-24 13:50:00,23.01,23.05,23.0,23.03,48800.0,15.5797,15.6068,15.5729,15.5932,48800.0
2006-03-24 14:00:00,23.04,23.04,23.01,23.02,56800.0,15.6,15.6,15.5797,15.5865,56800.0
2006-03-24 14:10:00,23.02,23.09,23.01,23.04,86000.0,15.5865,15.6339,15.5797,15.6,86000.0
2006-03-24 14:20:00,23.04,23.08,23.04,23.07,60400.0,15.6,15.6271,15.6,15.6203,60400.0
2006-03-24 14:30:00,23.07,23.07,23.01,23.02,46000.0,15.6203,15.6203,15.5797,15.5865,46000.0
2006-03-24 14:40:00,23.02,23.07,23.02,23.07,50400.0,15.5865,15.6203,15.5865,15.6203,50400.0
2006-03-24 14:50:00,23.07,23.08,23.02,23.02,53200.0,15.6203,15.6271,15.5865,15.5865,53200.0
2006-03-24 15:00:00,23.02,23.05,23.02,23.05,74800.0,15.5865,15.6068,15.5865,15.6068,74800.0
2006-03-24 15:10:00,23.05,23.06,23.0,23.01,132400.0,15.6068,15.6135,15.5729,15.5797,132400.0
2006-03-24 15:20:00,23.0,23.05,23.0,23.02,144400.0,15.5729,15.6068,15.5729,15.5865,144400.0
2006-03-24 15:30:00,23.02,23.03,23.0,23.02,63600.0,15.5865,15.5932,15.5729,15.5865,63600.0
2006-03-24 15:40:00,23.01,23.03,23.0,23.03,535600.0,15.5797,15.5932,15.5729,15.5932,535600.0
2006-03-24 15:50:00,23.03,23.03,23.02,23.03,199600.0,15.5932,15.5932,15.5865,15.5932,199600.0
2006-03-27 09:30:00,23.05,23.05,22.95,22.95,216400.0,15.6068,15.6068,15.5391,15.5391,216400.0
2006-03-27 09:40:00,22.95,23.1,22.95,23.1,135600.0,15.5391,15.6406,15.5391,15.6406,135600.0
2006-03-27 09:50:00,23.11,23.22,23.11,23.21,184800.0,15.6474,15.7219,15.6474,15.7151,184800.0
2006-03-27 10:00:00,23.21,23.25,23.19,23.21,315600.0,15.7151,15.7422,15.7016,15.7151,315600.0
2006-03-27 10:10:00,23.19,23.21,23.15,23.21,256800.0,15.7016,15.7151,15.6745,15.7151,256800.0
2006-03-27 10:20:00,23.21,23.25,23.21,23.23,238400.0,15.7151,15.7422,15.7151,15.7286,238400.0
2006-03-27 10:30:00,23.23,23.29,23.23,23.26,248400.0,15.7286,15.7693,15.7286,15.749,248400.0
2006-03-27 10:40:00,23.27,23.31,23.27,23.31,102400.0,15.7557,15.7828,15.7557,15.7828,102400.0
2006-03-27 10:50:00,23.31,23.31,23.25,23.25,134800.0,15.7828,15.7828,15.7422,15.7422,134800.0
2006-03-27 11:00:00,23.25,23.3,23.2,23.29,171200.0,15.7422,15.776,15.7083,15.7693,171200.0
2006-03-27 11:10:00,23.27,23.32,23.26,23.32,113200.0,15.7557,15.7896,15.749,15.7896,113200.0
2006-03-27 11:20:00,23.32,23.33,23.3,23.3,170400.0,15.7896,15.7964,15.776,15.776,170400.0
2006-03-27 11:30:00,23.3,23.4,23.3,23.32,299200.0,15.776,15.8437,15.776,15.7896,299200.0
2006-03-27 11:40:00,23.32,23.43,23.31,23.41,218000.0,15.7896,15.8641,15.7828,15.8505,218000.0
2006-03-27 11:50:00,23.41,23.41,23.33,23.33,131200.0,15.8505,15.8505,15.7964,15.7964,131200.0
2006-03-27 12:00:00,23.33,23.37,23.31,23.31,149600.0,15.7964,15.8234,15.7828,15.7828,149600.0
2006-03-27 12:10:00,23.31,23.32,23.29,23.3,110000.0,15.7828,15.7896,15.7693,15.776,110000.0
2006-03-27 12:20:00,23.3,23.3,23.26,23.3,165600.0,15.776,15.776,15.749,15.776,165600.0
2006-03-27 12:30:00,23.3,23.37,23.3,23.37,144400.0,15.776,15.8234,15.776,15.8234,144400.0
2006-03-27 12:40:00,23.37,23.41,23.37,23.38,389600.0,15.8234,15.8505,15.8234,15.8302,389600.0
2006-03-27 12:50:00,23.38,23.39,23.36,23.36,104800.0,15.8302,15.837,15.8167,15.8167,104800.0
2006-03-27 13:00:00,23.36,23.42,23.36,23.42,151600.0,15.8167,15.8573,15.8167,15.8573,151600.0
2006-03-27 13:10:00,23.42,23.42,23.36,23.39,109600.0,15.8573,15.8573,15.8167,15.837,109600.0
2006-03-27 13:20:00,23.39,23.39,23.29,23.29,60000.0,15.837,15.837,15.7693,15.7693,60000.0
2006-03-27 13:30:00,23.29,23.31,23.26,23.26,74000.0,15.7693,15.7828,15.749,15.749,74000.0
2006-03-27 13:40:00,23.26,23.29,23.26,23.27,42000.0,15.749,15.7693,15.749,15.7557,42000.0
2006-03-27 13:50:00,23.27,23.28,23.25,23.27,74400.0,15.7557,15.7625,15.7422,15.7557,74400.0
2006-03-27 14:00:00,23.27,23.3,23.27,23.28,86000.0,15.7557,15.776,15.7557,15.7625,86000.0
2006-03-27 14:10:00,23.27,23.33,23.25,23.31,94000.0,15.7557,15.7964,15.7422,15.7828,94000.0
2006-03-27 14:20:00,23.32,23.38,23.32,23.36,122400.0,15.7896,15.8302,15.7896,15.8167,122400.0
2006-03-27 14:30:00,23.37,23.4,23.36,23.36,106000.0,15.8234,15.8437,15.8167,15.8167,106000.0
2006-03-27 14:40:00,23.36,23.39,23.06,23.36,133600.0,15.8167,15.837,15.6135,15.8167,133600.0
2006-03-27 14:50:00,23.35,23.36,23.35,23.35,106000.0,15.8099,15.8167,15.8099,15.8099,106000.0
2006-03-27 15:00:00,23.35,23.35,23.32,23.34,78800.0,15.8099,15.8099,15.7896,15.8031,78800.0
2006-03-27 15:10:00,23.34,23.35,23.32,23.34,97200.0,15.8031,15.8099,15.7896,15.8031,97200.0
2006-03-27 15:20:00,23.33,23.33,23.3,23.3,115200.0,15.7964,15.7964,15.776,15.776,115200.0
2006-03-27 15:30:00,23.3,23.3,23.28,23.3,90000.0,15.776,15.776,15.7625,15.776,90000.0
2006-03-27 15:40:00,23.3,23.3,23.25,23.28,203200.0,15.776,15.776,15.7422,15.7625,203200.0
2006-03-27 15:50:00,23.28,23.29,23.26,23.29,129200.0,15.7625,15.7693,15.749,15.7693,129200.0
2006-03-28 09:30:00,23.27,23.29,23.07,23.14,128800.0,15.7557,15.7693,15.6203,15.6677,128800.0
2006-03-28 09:40:00,23.13,23.13,23.04,23.05,68000.0,15.6609,15.6609,15.6,15.6068,68000.0
2006-03-28 09:50:00,23.04,23.07,22.98,23.06,122000.0,15.6,15.6203,15.5594,15.6135,122000.0
2006-03-28 10:00:00,23.06,23.09,23.01,23.05,78800.0,15.6135,15.6339,15.5797,15.6068,78800.0
2006-03-28 10:10:00,23.06,23.12,23.06,23.1,84400.0,15.6135,15.6542,15.6135,15.6406,84400.0
2006-03-28 10:20:00,23.1,23.12,23.05,23.12,151600.0,15.6406,15.6542,15.6068,15.6542,151600.0
2006-03-28 10:30:00,23.12,23.12,23.08,23.12,80400.0,15.6542,15.6542,15.6271,15.6542,80400.0
2006-03-28 10:40:00,23.12,23.13,23.11,23.11,26000.0,15.6542,15.6609,15.6474,15.6474,26000.0
2006-03-28 10:50:00,23.12,23.13,23.11,23.11,228400.0,15.6542,15.6609,15.6474,15.6474,228400.0
2006-03-28 11:00:00,23.11,23.13,23.1,23.13,363600.0,15.6474,15.6609,15.6406,15.6609,363600.0
2006-03-28 11:10:00,23.13,23.13,23.09,23.13,72800.0,15.6609,15.6609,15.6339,15.6609,72800.0
2006-03-28 11:20:00,23.13,23.13,23.12,23.13,136000.0,15.6609,15.6609,15.6542,15.6609,136000.0
2006-03-28 11:30:00,23.13,23.15,23.12,23.12,59200.0,15.6609,15.6745,15.6542,15.6542,59200.0
2006-03-28 11:40:00,23.13,23.14,23.11,23.11,42000.0,15.6609,15.6677,15.6474,15.6474,42000.0
2006-03-28 11:50:00,23.11,23.14,23.11,23.13,75600.0,15.6474,15.6677,15.6474,15.6609,75600.0
2006-03-28 12:00:00,23.13,23.16,23.12,23.16,103200.0,15.6609,15.6812,15.6542,15.6812,103200.0
2006-03-28 12:10:00,23.16,23.24,23.16,23.18,63200.0,15.6812,15.7354,15.6812,15.6948,63200.0
2006-03-28 12:20:00,23.17,23.19,23.17,23.18,66400.0,15.688,15.7016,15.688,15.6948,66400.0
2006-03-28 12:30:00,23.18,23.22,23.18,23.2,93200.0,15.6948,15.7219,15.6948,15.7083,93200.0
2006-03-28 12:40:00,23.2,23.22,23.19,23.19,51600.0,15.7083,15.7219,15.7016,15.7016,51600.0
2006-03-28 12:50:00,23.19,23.21,23.19,23.21,18800.0,15.7016,15.7151,15.7016,15.7151,18800.0
2006-03-28 13:00:00,23.2,23.21,23.17,23.2,104400.0,15.7083,15.7151,15.688,15.7083,104400.0
2006-03-28 13:10:00,23.19,23.21,23.18,23.2,38800.0,15.7016,15.7151,15.6948,15.7083,38800.0
2006-03-28 13:20:00,23.2,23.23,23.2,23.22,25600.0,15.7083,15.7286,15.7083,15.7219,25600.0
2006-03-28 13:30:00,23.22,23.22,23.18,23.2,25600.0,15.7219,15.7219,15.6948,15.7083,25600.0
2006-03-28 13:40:00,23.19,23.23,23.16,23.23,134000.0,15.7016,15.7286,15.6812,15.7286,134000.0
2006-03-28 13:50:00,23.22,23.22,23.18,23.19,110000.0,15.7219,15.7219,15.6948,15.7016,110000.0
2006-03-28 14:00:00,23.19,23.21,23.18,23.2,154800.0,15.7016,15.7151,15.6948,15.7083,154800.0
2006-03-28 14:10:00,23.2,23.21,23.1,23.11,199200.0,15.7083,15.7151,15.6406,15.6474,199200.0
2006-03-28 14:20:00,23.11,23.15,23.02,23.04,139200.0,15.6474,15.6745,15.5865,15.6,139200.0
2006-03-28 14:30:00,23.06,23.06,22.99,23.04,277200.0,15.6135,15.6135,15.5661,15.6,277200.0
2006-03-28 14:40:00,23.05,23.07,23.01,23.07,137600.0,15.6068,15.6203,15.5797,15.6203,137600.0
2006-03-28 14:50:00,23.08,23.09,23.03,23.05,109600.0,15.6271,15.6339,15.5932,15.6068,109600.0
2006-03-28 15:00:00,23.06,23.06,23.0,23.03,129600.0,15.6135,15.6135,15.5729,15.5932,129600.0
2006-03-28 15:10:00,23.03,23.05,23.0,23.03,158800.0,15.5932,15.6068,15.5729,15.5932,158800.0
2006-03-28 15:20:00,23.03,23.09,23.02,23.05,119200.0,15.5932,15.6339,15.5865,15.6068,119200.0
2006-03-28 15:30:00,23.05,23.09,23.04,23.09,101200.0,15.6068,15.6339,15.6,15.6339,101200.0
2006-03-28 15:40:00,23.08,23.1,23.06,23.09,236000.0,15.6271,15.6406,15.6135,15.6339,236000.0
2006-03-28 15:50:00,23.1,23.13,23.09,23.13,178000.0,15.6406,15.6609,15.6339,15.6609,178000.0
2006-03-29 09:30:00,23.25,23.25,23.19,23.22,128800.0,15.7422,15.7422,15.7016,15.7219,128800.0
2006-03-29 09:40:00,23.22,23.25,23.15,23.16,136400.0,15.7219,15.7422,15.6745,15.6812,136400.0
2006-03-29 09:50:00,23.16,23.24,23.15,23.24,136000.0,15.6812,15.7354,15.6745,15.7354,136000.0
2006-03-29 10:00:00,23.24,23.25,23.19,23.22,141600.0,15.7354,15.7422,15.7016,15.7219,141600.0
2006-03-29 10:10:00,23.22,23.23,23.18,23.2,216400.0,15.7219,15.7286,15.6948,15.7083,216400.0
2006-03-29 10:20:00,23.2,23.25,23.2,23.25,167200.0,15.7083,15.7422,15.7083,15.7422,167200.0
2006-03-29 10:30:00,23.25,23.25,23.18,23.2,91600.0,15.7422,15.7422,15.6948,15.7083,91600.0
2006-03-29 10:40:00,23.2,23.23,23.18,23.19,100800.0,15.7083,15.7286,15.6948,15.7016,100800.0
2006-03-29 10:50:00,23.2,23.26,23.2,23.26,92800.0,15.7083,15.749,15.7083,15.749,92800.0
2006-03-29 11:00:00,23.25,23.3,23.25,23.29,298000.0,15.7422,15.776,15.7422,15.7693,298000.0
2006-03-29 11:10:00,23.28,23.31,23.28,23.29,1002000.0,15.7625,15.7828,15.7625,15.7693,1002000.0
2006-03-29 11:20:00,23.29,23.29,23.27,23.27,129200.0,15.7693,15.7693,15.7557,15.7557,129200.0
2006-03-29 11:30:00,23.28,23.3,23.24,23.25,146800.0,15.7625,15.776,15.7354,15.7422,146800.0
2006-03-29 11:40:00,23.25,23.3,23.24,23.28,211600.0,15.7422,15.776,15.7354,15.7625,211600.0
2006-03-29 11:50:00,23.29,23.3,23.27,23.28,169600.0,15.7693,15.776,15.7557,15.7625,169600.0
2006-03-29 12:00:00,23.29,23.31,23.28,23.31,110400.0,15.7693,15.7828,15.7625,15.7828,110400.0
2006-03-29 12:10:00,23.31,23.31,23.28,23.28,100000.0,15.7828,15.7828,15.7625,15.7625,100000.0
2006-03-29 12:20:00,23.28,23.28,23.27,23.27,84400.0,15.7625,15.7625,15.7557,15.7557,84400.0
2006-03-29 12:30:00,23.27,23.28,23.26,23.27,73600.0,15.7557,15.7625,15.749,15.7557,73600.0
2006-03-29 12:40:00,23.27,23.28,23.25,23.25,135600.0,15.7557,15.7625,15.7422,15.7422,135600.0
2006-03-29 12:50:00,23.25,23.26,23.24,23.24,36000.0,15.7422,15.749,15.7354,15.7354,36000.0
2006-03-29 13:00:00,23.25,23.25,23.24,23.25,95600.0,15.7422,15.7422,15.7354,15.7422,95600.0
2006-03-29 13:10:00,23.24,23.26,23.23,23.26,102400.0,15.7354,15.749,15.7286,15.749,102400.0
2006-03-29 13:20:00,23.25,23.29,23.25,23.25,68400.0,15.7422,15.7693,15.7422,15.7422,68400.0
2006-03-29 13:30:00,23.25,23.26,23.23,23.24,50400.0,15.7422,15.749,15.7286,15.7354,50400.0
2006-03-29 13:40:00,23.25,23.25,23.23,23.24,52800.0,15.7422,15.7422,15.7286,15.7354,52800.0
2006-03-29 13:50:00,23.24,23.27,23.23,23.25,46400.0,15.7354,15.7557,15.7286,15.7422,46400.0
2006-03-29 14:00:00,23.26,23.27,23.25,23.27,154000.0,15.749,15.7557,15.7422,15.7557,154000.0
2006-03-29 14:10:00,23.27,23.28,23.26,23.26,43200.0,15.7557,15.7625,15.749,15.749,43200.0
2006-03-29 14:20:00,23.25,23.25,23.18,23.18,76400.0,15.7422,15.7422,15.6948,15.6948,76400.0
2006-03-29 14:30:00,23.18,23.18,23.15,23.18,84400.0,15.6948,15.6948,15.6745,15.6948,84400.0
2006-03-29 14:40:00,23.17,23.2,23.16,23.19,63200.0,15.688,15.7083,15.6812,15.7016,63200.0
2006-03-29 14:50:00,23.19,23.23,23.19,23.22,42400.0,15.7016,15.7286,15.7016,15.7219,42400.0
2006-03-29 15:00:00,23.23,23.23,23.2,23.2,79200.0,15.7286,15.7286,15.7083,15.7083,79200.0
2006-03-29 15:10:00,23.21,23.24,23.19,23.23,107200.0,15.7151,15.7354,15.7016,15.7286,107200.0
2006-03-29 15:20:00,23.24,23.26,23.22,23.23,89200.0,15.7354,15.749,15.7219,15.7286,89200.0
2006-03-29 15:30:00,23.23,23.23,23.19,23.2,84000.0,15.7286,15.7286,15.7016,15.7083,84000.0
2006-03-29 15:40:00,23.21,23.21,23.17,23.2,101200.0,15.7151,15.7151,15.688,15.7083,101200.0
2006-03-29 15:50:00,23.2,23.2,23.18,23.19,270400.0,15.7083,15.7083,15.6948,15.7016,270400.0
2006-03-30 09:30:00,23.1,23.2,23.1,23.2,99600.0,15.6406,15.7083,15.6406,15.7083,99600.0
2006-03-30 09:40:00,23.2,23.21,23.15,23.21,282000.0,15.7083,15.7151,15.6745,15.7151,282000.0
2006-03-30 09:50:00,23.2,23.26,23.2,23.22,192000.0,15.7083,15.749,15.7083,15.7219,192000.0
2006-03-30 10:00:00,23.24,23.28,23.2,23.21,92800.0,15.7354,15.7625,15.7083,15.7151,92800.0
2006-03-30 10:10:00,23.21,23.24,23.21,23.22,124000.0,15.7151,15.7354,15.7151,15.7219,124000.0
2006-03-30 10:20:00,23.22,23.22,23.2,23.2,145200.0,15.7219,15.7219,15.7083,15.7083,145200.0
2006-03-30 10:30:00,23.2,23.22,23.18,23.19,135200.0,15.7083,15.7219,15.6948,15.7016,135200.0
2006-03-30 10:40:00,23.2,23.2,23.15,23.18,74400.0,15.7083,15.7083,15.6745,15.6948,74400.0
2006-03-30 10:50:00,23.18,23.2,23.15,23.16,59200.0,15.6948,15.7083,15.6745,15.6812,59200.0
2006-03-30 11:00:00,23.16,23.18,23.09,23.12,121600.0,15.6812,15.6948,15.6339,15.6542,121600.0
2006-03-30 11:10:00,23.11,23.11,23.07,23.1,122400.0,15.6474,15.6474,15.6203,15.6406,122400.0
2006-03-30 11:20:00,23.11,23.11,23.1,23.1,67200.0,15.6474,15.6474,15.6406,15.6406,67200.0
2006-03-30 11:30:00,23.1,23.11,23.08,23.1,87600.0,15.6406,15.6474,15.6271,15.6406,87600.0
2006-03-30 11:40:00,23.1,23.17,23.09,23.16,32400.0,15.6406,15.688,15.6339,15.6812,32400.0
2006-03-30 11:50:00,23.15,23.17,23.13,23.13,34400.0,15.6745,15.688,15.6609,15.6609,34400.0
2006-03-30 12:00:00,23.14,23.16,23.12,23.15,45200.0,15.6677,15.6812,15.6542,15.6745,45200.0
2006-03-30 12:10:00,23.15,23.18,23.15,23.17,49600.0,15.6745,15.6948,15.6745,15.688,49600.0
2006-03-30 12:20:00,23.18,23.2,23.17,23.2,104800.0,15.6948,15.7083,15.688,15.7083,104800.0
2006-03-30 12:30:00,23.19,23.19,23.09,23.09,78800.0,15.7016,15.7016,15.6339,15.6339,78800.0
2006-03-30 12:40:00,23.11,23.12,23.09,23.1,222400.0,15.6474,15.6542,15.6339,15.6406,222400.0
2006-03-30 12:50:00,23.1,23.11,23.08,23.11,40400.0,15.6406,15.6474,15.6271,15.6474,40400.0
2006-03-30 13:00:00,23.12,23.12,23.09,23.1,35200.0,15.6542,15.6542,15.6339,15.6406,35200.0
2006-03-30 13:10:00,23.1,23.1,23.05,23.07,70400.0,15.6406,15.6406,15.6068,15.6203,70400.0
2006-03-30 13:20:00,23.07,23.11,23.07,23.08,39200.0,15.6203,15.6474,15.6203,15.6271,39200.0
2006-03-30 13:30:00,23.08,23.08,23.02,23.07,134000.0,15.6271,15.6271,15.5865,15.6203,134000.0
2006-03-30 13:40:00,23.07,23.15,23.06,23.13,206400.0,15.6203,15.6745,15.6135,15.6609,206400.0
2006-03-30 13:50:00,23.13,23.14,23.1,23.1,71600.0,15.6609,15.6677,15.6406,15.6406,71600.0
2006-03-30 14:00:00,23.1,23.17,23.1,23.16,138800.0,15.6406,15.688,15.6406,15.6812,138800.0
2006-03-30 14:10:00,23.16,23.16,23.13,23.14,32000.0,15.6812,15.6812,15.6609,15.6677,32000.0
2006-03-30 14:20:00,23.13,23.16,23.08,23.14,66400.0,15.6609,15.6812,15.6271,15.6677,66400.0
2006-03-30 14:30:00,23.14,23.15,23.1,23.11,77200.0,15.6677,15.6745,15.6406,15.6474,77200.0
2006-03-30 14:40:00,23.11,23.14,23.1,23.14,104000.0,15.6474,15.6677,15.6406,15.6677,104000.0
2006-03-30 14:50:00,23.14,23.17,23.11,23.13,142800.0,15.6677,15.688,15.6474,15.6609,142800.0
2006-03-30 15:00:00,23.12,23.14,23.12,23.12,113600.0,15.6542,15.6677,15.6542,15.6542,113600.0
2006-03-30 15:10:00,23.12,23.14,23.11,23.12,58000.0,15.6542,15.6677,15.6474,15.6542,58000.0
2006-03-30 15:20:00,23.13,23.17,23.12,23.15,110400.0,15.6609,15.688,15.6542,15.6745,110400.0
2006-03-30 15:30:00,23.16,23.18,23.16,23.18,318800.0,15.6812,15.6948,15.6812,15.6948,318800.0
2006-03-30 15:40:00,23.17,23.18,23.15,23.17,148400.0,15.688,15.6948,15.6745,15.688,148400.0
2006-03-30 15:50:00,23.16,23.2,23.15,23.17,208000.0,15.6812,15.7083,15.6745,15.688,208000.0
2006-03-31 09:30:00,23.2,23.25,23.2,23.23,333600.0,15.7083,15.7422,15.7083,15.7286,333600.0
2006-03-31 09:40:00,23.24,23.3,23.23,23.26,197200.0,15.7354,15.776,15.7286,15.749,197200.0
2006-03-31 09:50:00,23.26,23.27,23.22,23.26,156000.0,15.749,15.7557,15.7219,15.749,156000.0
2006-03-31 10:00:00,23.26,23.29,23.22,23.27,176400.0,15.749,15.7693,15.7219,15.7557,176400.0
2006-03-31 10:10:00,23.27,23.29,23.24,23.25,63200.0,15.7557,15.7693,15.7354,15.7422,63200.0
2006-03-31 10:20:00,23.25,23.28,23.21,23.21,44000.0,15.7422,15.7625,15.7151,15.7151,44000.0
2006-03-31 10:30:00,23.21,23.26,23.21,23.26,52400.0,15.7151,15.749,15.7151,15.749,52400.0
2006-03-31 10:40:00,23.26,23.28,23.25,23.27,146800.0,15.749,15.7625,15.7422,15.7557,146800.0
2006-03-31 10:50:00,23.27,23.28,23.24,23.27,105200.0,15.7557,15.7625,15.7354,15.7557,105200.0
2006-03-31 11:00:00,23.25,23.26,23.23,23.25,107600.0,15.7422,15.749,15.7286,15.7422,107600.0
2006-03-31 11:10:00,23.25,23.27,23.25,23.26,83200.0,15.7422,15.7557,15.7422,15.749,83200.0
2006-03-31 11:20:00,23.26,23.27,23.25,23.25,69600.0,15.749,15.7557,15.7422,15.7422,69600.0
2006-03-31 11:30:00,23.23,23.27,23.2,23.27,101200.0,15.7286,15.7557,15.7083,15.7557,101200.0
2006-03-31 11:40:00,23.27,23.29,23.26,23.29,104800.0,15.7557,15.7693,15.749,15.7693,104800.0
2006-03-31 11:50:00,23.29,23.3,23.26,23.27,67200.0,15.7693,15.776,15.749,15.7557,67200.0
2006-03-31 12:00:00,23.28,23.28,23.25,23.25,70000.0,15.7625,15.7625,15.7422,15.7422,70000.0
2006-03-31 12:10:00,23.26,23.29,23.25,23.27,31200.0,15.749,15.7693,15.7422,15.7557,31200.0
2006-03-31 12:20:00,23.28,23.3,23.27,23.3,50800.0,15.7625,15.776,15.7557,15.776,50800.0
2006-03-31 12:30:00,23.29,23.3,23.28,23.3,111200.0,15.7693,15.776,15.7625,15.776,111200.0
2006-03-31 12:40:00,23.3,23.3,23.27,23.28,73600.0,15.776,15.776,15.7557,15.7625,73600.0
2006-03-31 12:50:00,23.27,23.28,23.26,23.26,36000.0,15.7557,15.7625,15.749,15.749,36000.0
2006-03-31 13:00:00,23.27,23.31,23.27,23.3,132000.0,15.7557,15.7828,15.7557,15.776,132000.0
2006-03-31 13:10:00,23.3,23.31,23.29,23.29,74800.0,15.776,15.7828,15.7693,15.7693,74800.0
2006-03-31 13:20:00,23.29,23.29,23.24,23.26,105200.0,15.7693,15.7693,15.7354,15.749,105200.0
2006-03-31 13:30:00,23.26,23.27,23.22,23.25,145600.0,15.749,15.7557,15.7219,15.7422,145600.0
2006-03-31 13:40:00,23.25,23.25,23.19,23.19,47600.0,15.7422,15.7422,15.7016,15.7016,47600.0
2006-03-31 13:50:00,23.19,23.23,23.19,23.23,50400.0,15.7016,15.7286,15.7016,15.7286,50400.0
2006-03-31 14:00:00,23.23,23.23,23.21,23.22,84000.0,15.7286,15.7286,15.7151,15.7219,84000.0
2006-03-31 14:10:00,23.22,23.23,23.21,23.23,38000.0,15.7219,15.7286,15.7151,15.7286,38000.0
2006-03-31 14:20:00,23.24,23.25,23.22,23.24,81200.0,15.7354,15.7422,15.7219,15.7354,81200.0
2006-03-31 14:30:00,23.24,23.28,23.24,23.25,171200.0,15.7354,15.7625,15.7354,15.7422,171200.0
2006-03-31 14:40:00,23.25,23.28,23.24,23.26,60400.0,15.7422,15.7625,15.7354,15.749,60400.0
2006-03-31 14:50:00,23.26,23.31,23.25,23.3,152400.0,15.749,15.7828,15.7422,15.776,152400.0
2006-03-31 15:00:00,23.29,23.3,23.27,23.29,99600.0,15.7693,15.776,15.7557,15.7693,99600.0
2006-03-31 15:10:00,23.28,23.3,23.27,23.3,272400.0,15.7625,15.776,15.7557,15.776,272400.0
2006-03-31 15:20:00,23.3,23.32,23.29,23.29,295200.0,15.776,15.7896,15.7693,15.7693,295200.0
2006-03-31 15:30:00,23.29,23.32,23.27,23.32,166800.0,15.7693,15.7896,15.7557,15.7896,166800.0
2006-03-31 15:40:00,23.32,23.32,23.25,23.27,117200.0,15.7896,15.7896,15.7422,15.7557,117200.0
2006-03-31 15:50:00,23.27,23.32,23.27,23.32,368000.0,15.7557,15.7896,15.7557,15.7896,368000.0
2006-04-03 09:30:00,23.49,23.49,23.43,23.46,185600.0,15.9047,15.9047,15.8641,15.8844,185600.0
2006-04-03 09:40:00,23.46,23.5,23.46,23.49,256400.0,15.8844,15.9115,15.8844,15.9047,256400.0
2006-04-03 09:50:00,23.49,23.54,23.48,23.5,237200.0,15.9047,15.9385,15.8979,15.9115,237200.0
2006-04-03 10:00:00,23.5,23.56,23.46,23.55,132000.0,15.9115,15.9521,15.8844,15.9453,132000.0
2006-04-03 10:10:00,23.54,23.54,23.49,23.5,133200.0,15.9385,15.9385,15.9047,15.9115,133200.0
2006-04-03 10:20:00,23.5,23.54,23.5,23.54,124000.0,15.9115,15.9385,15.9115,15.9385,124000.0
2006-04-03 10:30:00,23.54,23.6,23.54,23.6,156400.0,15.9385,15.9792,15.9385,15.9792,156400.0
2006-04-03 10:40:00,23.6,23.7,23.59,23.65,296400.0,15.9792,16.0469,15.9724,16.013,296400.0
2006-04-03 10:50:00,23.65,23.65,23.59,23.6,95600.0,16.013,16.013,15.9724,15.9792,95600.0
2006-04-03 11:00:00,23.6,23.62,23.6,23.62,122000.0,15.9792,15.9927,15.9792,15.9927,122000.0
2006-04-03 11:10:00,23.62,23.66,23.62,23.62,226400.0,15.9927,16.0198,15.9927,15.9927,226400.0
2006-04-03 11:20:00,23.62,23.64,23.62,23.63,117600.0,15.9927,16.0062,15.9927,15.9995,117600.0
2006-04-03 11:30:00,23.64,23.64,23.61,23.61,146400.0,16.0062,16.0062,15.9859,15.9859,146400.0
2006-04-03 11:40:00,23.61,23.66,23.61,23.66,82000.0,15.9859,16.0198,15.9859,16.0198,82000.0
2006-04-03 11:50:00,23.66,23.7,23.66,23.67,67600.0,16.0198,16.0469,16.0198,16.0266,67600.0
2006-04-03 12:00:00,23.67,23.7,23.67,23.68,70000.0,16.0266,16.0469,16.0266,16.0333,70000.0
2006-04-03 12:10:00,23.68,23.7,23.65,23.68,92800.0,16.0333,16.0469,16.013,16.0333,92800.0
2006-04-03 12:20:00,23.68,23.73,23.68,23.72,116800.0,16.0333,16.0672,16.0333,16.0604,116800.0
2006-04-03 12:30:00,23.72,23.73,23.7,23.71,111200.0,16.0604,16.0672,16.0469,16.0536,111200.0
2006-04-03 12:40:00,23.72,23.75,23.71,23.74,79600.0,16.0604,16.0807,16.0536,16.074,79600.0
2006-04-03 12:50:00,23.74,23.74,23.71,23.72,92800.0,16.074,16.074,16.0536,16.0604,92800.0
2006-04-03 13:00:00,23.72,23.79,23.68,23.77,346000.0,16.0604,16.1078,16.0333,16.0943,346000.0
2006-04-03 13:10:00,23.77,23.78,23.75,23.75,101200.0,16.0943,16.101,16.0807,16.0807,101200.0
2006-04-03 13:20:00,23.75,23.76,23.75,23.76,22400.0,16.0807,16.0875,16.0807,16.0875,22400.0
2006-04-03 13:30:00,23.76,23.78,23.76,23.78,42000.0,16.0875,16.101,16.0875,16.101,42000.0
2006-04-03 13:40:00,23.78,23.81,23.76,23.76,75200.0,16.101,16.1214,16.0875,16.0875,75200.0
2006-04-03 13:50:00,23.76,23.81,23.75,23.79,46400.0,16.0875,16.1214,16.0807,16.1078,46400.0
2006-04-03 14:00:00,23.78,23.79,23.77,23.77,75600.0,16.101,16.1078,16.0943,16.0943,75600.0
2006-04-03 14:10:00,23.77,23.81,23.77,23.77,90000.0,16.0943,16.1214,16.0943,16.0943,90000.0
2006-04-03 14:20:00,23.77,23.78,23.75,23.76,129200.0,16.0943,16.101,16.0807,16.0875,129200.0
2006-04-03 14:30:00,23.76,23.77,23.73,23.73,85600.0,16.0875,16.0943,16.0672,16.0672,85600.0
2006-04-03 14:40:00,23.73,23.74,23.72,23.72,96800.0,16.0672,16.074,16.0604,16.0604,96800.0
2006-04-03 14:50:00,23.72,23.74,23.7,23.73,65200.0,16.0604,16.074,16.0469,16.0672,65200.0
2006-04-03 15:00:00,23.73,23.74,23.72,23.72,198400.0,16.0672,16.074,16.0604,16.0604,198400.0
2006-04-03 15:10:00,23.72,23.72,23.68,23.7,99600.0,16.0604,16.0604,16.0333,16.0469,99600.0
2006-04-03 15:20:00,23.71,23.73,23.7,23.72,108000.0,16.0536,16.0672,16.0469,16.0604,108000.0
2006-04-03 15:30:00,23.72,23.72,23.67,23.68,152000.0,16.0604,16.0604,16.0266,16.0333,152000.0
2006-04-03 15:40:00,23.68,23.69,23.6,23.67,205600.0,16.0333,16.0401,15.9792,16.0266,205600.0
2006-04-03 15:50:00,23.67,23.7,23.65,23.66,194000.0,16.0266,16.0469,16.013,16.0198,194000.0
2006-04-04 09:30:00,23.67,23.7,23.61,23.69,63600.0,16.0266,16.0469,15.9859,16.0401,63600.0
2006-04-04 09:40:00,23.69,23.81,23.66,23.78,111200.0,16.0401,16.1214,16.0198,16.101,111200.0
2006-04-04 09:50:00,23.78,23.78,23.71,23.78,140400.0,16.101,16.101,16.0536,16.101,140400.0
2006-04-04 10:00:00,23.77,23.82,23.75,23.75,82000.0,16.0943,16.1281,16.0807,16.0807,82000.0
2006-04-04 10:10:00,23.75,23.77,23.73,23.77,76800.0,16.0807,16.0943,16.0672,16.0943,76800.0
2006-04-04 10:20:00,23.79,23.79,23.75,23.78,59600.0,16.1078,16.1078,16.0807,16.101,59600.0
2006-04-04 10:30:00,23.77,23.8,23.77,23.77,37200.0,16.0943,16.1146,16.0943,16.0943,37200.0
2006-04-04 10:40:00,23.75,23.81,23.75,23.8,235200.0,16.0807,16.1214,16.0807,16.1146,235200.0
2006-04-04 10:50:00,23.81,23.81,23.78,23.78,87200.0,16.1214,16.1214,16.101,16.101,87200.0
2006-04-04 11:00:00,23.78,23.79,23.77,23.78,116400.0,16.101,16.1078,16.0943,16.101,116400.0
2006-04-04 11:10:00,23.79,23.82,23.79,23.8,39600.0,16.1078,16.1281,16.1078,16.1146,39600.0
2006-04-04 11:20:00,23.81,23.85,23.8,23.84,42400.0,16.1214,16.1484,16.1146,16.1417,42400.0
2006-04-04 11:30:00,23.85,23.91,23.85,23.89,49200.0,16.1484,16.1891,16.1484,16.1755,49200.0
2006-04-04 11:40:00,23.9,23.97,23.88,23.96,60000.0,16.1823,16.2297,16.1687,16.2229,60000.0
2006-04-04 11:50:00,23.96,23.97,23.94,23.96,81200.0,16.2229,16.2297,16.2094,16.2229,81200.0
2006-04-04 12:00:00,23.96,24.0,23.96,23.98,127200.0,16.2229,16.25,16.2229,16.2365,127200.0
2006-04-04 12:10:00,23.98,23.98,23.94,23.95,67600.0,16.2365,16.2365,16.2094,16.2161,67600.0
2006-04-04 12:20:00,23.95,23.96,23.93,23.93,34800.0,16.2161,16.2229,16.2026,16.2026,34800.0
2006-04-04 12:30:00,23.93,23.93,23.87,23.87,64800.0,16.2026,16.2026,16.162,16.162,64800.0
2006-04-04 12:40:00,23.87,23.88,23.86,23.87,33600.0,16.162,16.1687,16.1552,16.162,33600.0
2006-04-04 12:50:00,23.87,23.91,23.86,23.9,34400.0,16.162,16.1891,16.1552,16.1823,34400.0
2006-04-04 13:00:00,23.91,23.91,23.84,23.86,29200.0,16.1891,16.1891,16.1417,16.1552,29200.0
2006-04-04 13:10:00,23.86,23.86,23.83,23.86,41200.0,16.1552,16.1552,16.1349,16.1552,41200.0
2006-04-04 13:20:00,23.86,23.89,23.85,23.87,39200.0,16.1552,16.1755,16.1484,16.162,39200.0
2006-04-04 13:30:00,23.88,23.9,23.87,23.9,46800.0,16.1687,16.1823,16.162,16.1823,46800.0
2006-04-04 13:40:00,23.89,23.91,23.88,23.91,108400.0,16.1755,16.1891,16.1687,16.1891,108400.0
2006-04-04 13:50:00,23.91,23.97,23.9,23.95,123600.0,16.1891,16.2297,16.1823,16.2161,123600.0
2006-04-04 14:00:00,23.95,23.95,23.93,23.93,60400.0,16.2161,16.2161,16.2026,16.2026,60400.0
2006-04-04 14:10:00,23.93,23.99,23.93,23.99,136000.0,16.2026,16.2432,16.2026,16.2432,136000.0
2006-04-04 14:20:00,23.99,24.0,23.96,23.98,175600.0,16.2432,16.25,16.2229,16.2365,175600.0
2006-04-04 14:30:00,23.98,23.99,23.91,23.92,118000.0,16.2365,16.2432,16.1891,16.1958,118000.0
2006-04-04 14:40:00,23.93,23.95,23.91,23.95,86800.0,16.2026,16.2161,16.1891,16.2161,86800.0
2006-04-04 14:50:00,23.95,23.99,23.94,23.97,101600.0,16.2161,16.2432,16.2094,16.2297,101600.0
2006-04-04 15:00:00,23.97,23.98,23.96,23.97,34000.0,16.2297,16.2365,16.2229,16.2297,34000.0
2006-04-04 15:10:00,23.97,23.98,23.95,23.97,57200.0,16.2297,16.2365,16.2161,16.2297,57200.0
2006-04-04 15:20:00,23.98,23.99,23.96,23.98,82400.0,16.2365,16.2432,16.2229,16.2365,82400.0
2006-04-04 15:30:00,23.97,23.98,23.94,23.94,1058800.0,16.2297,16.2365,16.2094,16.2094,1058800.0
2006-04-04 15:40:00,23.94,23.95,23.9,23.9,119600.0,16.2094,16.2161,16.1823,16.1823,119600.0
2006-04-04 15:50:00,23.9,23.95,23.9,23.94,224000.0,16.1823,16.2161,16.1823,16.2094,224000.0
2006-04-05 09:30:00,23.94,24.0,23.94,23.96,109200.0,16.2094,16.25,16.2094,16.2229,109200.0
2006-04-05 09:40:00,23.95,24.0,23.95,23.98,90400.0,16.2161,16.25,16.2161,16.2365,90400.0
2006-04-05 09:50:00,23.98,24.09,23.98,24.08,407200.0,16.2365,16.3109,16.2365,16.3042,407200.0
2006-04-05 10:00:00,24.1,24.16,24.08,24.12,128000.0,16.3177,16.3583,16.3042,16.3312,128000.0
2006-04-05 10:10:00,24.12,24.13,24.0,24.02,114000.0,16.3312,16.338,16.25,16.2635,114000.0
2006-04-05 10:20:00,24.02,24.04,23.98,24.0,107600.0,16.2635,16.2771,16.2365,16.25,107600.0
2006-04-05 10:30:00,23.99,23.99,23.9,23.94,165200.0,16.2432,16.2432,16.1823,16.2094,165200.0
2006-04-05 10:40:00,23.94,23.94,23.83,23.88,110400.0,16.2094,16.2094,16.1349,16.1687,110400.0
2006-04-05 10:50:00,23.88,23.88,23.78,23.78,80000.0,16.1687,16.1687,16.101,16.101,80000.0
2006-04-05 11:00:00,23.79,23.85,23.79,23.83,70000.0,16.1078,16.1484,16.1078,16.1349,70000.0
2006-04-05 11:10:00,23.83,23.88,23.81,23.81,62400.0,16.1349,16.1687,16.1214,16.1214,62400.0
2006-04-05 11:20:00,23.81,23.84,23.77,23.77,447600.0,16.1214,16.1417,16.0943,16.0943,447600.0
2006-04-05 11:30:00,23.79,23.8,23.75,23.8,89600.0,16.1078,16.1146,16.0807,16.1146,89600.0
2006-04-05 11:40:00,23.8,23.8,23.73,23.76,88800.0,16.1146,16.1146,16.0672,16.0875,88800.0
2006-04-05 11:50:00,23.76,23.83,23.75,23.81,60400.0,16.0875,16.1349,16.0807,16.1214,60400.0
2006-04-05 12:00:00,23.81,23.83,23.79,23.83,23200.0,16.1214,16.1349,16.1078,16.1349,23200.0
2006-04-05 12:10:00,23.83,23.84,23.8,23.82,37600.0,16.1349,16.1417,16.1146,16.1281,37600.0
2006-04-05 12:20:00,23.82,23.83,23.8,23.83,50000.0,16.1281,16.1349,16.1146,16.1349,50000.0
2006-04-05 12:30:00,23.83,23.85,23.83,23.84,88400.0,16.1349,16.1484,16.1349,16.1417,88400.0
2006-04-05 12:40:00,23.84,23.88,23.83,23.87,120800.0,16.1417,16.1687,16.1349,16.162,120800.0
2006-04-05 12:50:00,23.87,23.93,23.86,23.91,86800.0,16.162,16.2026,16.1552,16.1891,86800.0
2006-04-05 13:00:00,23.91,23.97,23.91,23.91,135600.0,16.1891,16.2297,16.1891,16.1891,135600.0
2006-04-05 13:10:00,23.91,23.94,23.88,23.88,83600.0,16.1891,16.2094,16.1687,16.1687,83600.0
2006-04-05 13:20:00,23.89,23.92,23.85,23.88,63600.0,16.1755,16.1958,16.1484,16.1687,63600.0
2006-04-05 13:30:00,23.88,23.88,23.82,23.83,65600.0,16.1687,16.1687,16.1281,16.1349,65600.0
2006-04-05 13:40:00,23.83,23.85,23.83,23.83,26000.0,16.1349,16.1484,16.1349,16.1349,26000.0
2006-04-05 13:50:00,23.84,23.89,23.84,23.88,66000.0,16.1417,16.1755,16.1417,16.1687,66000.0
2006-04-05 14:00:00,23.88,23.93,23.88,23.91,142400.0,16.1687,16.2026,16.1687,16.1891,142400.0
2006-04-05 14:10:00,23.91,23.91,23.86,23.88,43600.0,16.1891,16.1891,16.1552,16.1687,43600.0
2006-04-05 14:20:00,23.88,23.88,23.86,23.88,70400.0,16.1687,16.1687,16.1552,16.1687,70400.0
2006-04-05 14:30:00,23.87,23.89,23.84,23.85,77200.0,16.162,16.1755,16.1417,16.1484,77200.0
2006-04-05 14:40:00,23.85,23.9,23.85,23.88,65200.0,16.1484,16.1823,16.1484,16.1687,65200.0
2006-04-05 14:50:00,23.89,23.91,23.87,23.91,76800.0,16.1755,16.1891,16.162,16.1891,76800.0
2006-04-05 15:00:00,23.9,23.9,23.85,23.87,92400.0,16.1823,16.1823,16.1484,16.162,92400.0
2006-04-05 15:10:00,23.87,23.92,23.87,23.92,66400.0,16.162,16.1958,16.162,16.1958,66400.0
2006-04-05 15:20:00,23.92,23.97,23.91,23.92,173200.0,16.1958,16.2297,16.1891,16.1958,173200.0
2006-04-05 15:30:00,23.91,23.93,23.88,23.91,74400.0,16.1891,16.2026,16.1687,16.1891,74400.0
2006-04-05 15:40:00,23.91,23.93,23.89,23.9,83200.0,16.1891,16.2026,16.1755,16.1823,83200.0
2006-04-05 15:50:00,23.9,23.91,23.88,23.91,113600.0,16.1823,16.1891,16.1687,16.1891,113600.0
2006-04-06 09:30:00,23.95,23.99,23.76,23.82,137200.0,16.2161,16.2432,16.0875,16.1281,137200.0
2006-04-06 09:40:00,23.82,23.86,23.77,23.77,54800.0,16.1281,16.1552,16.0943,16.0943,54800.0
2006-04-06 09:50:00,23.77,23.8,23.73,23.73,74000.0,16.0943,16.1146,16.0672,16.0672,74000.0
2006-04-06 10:00:00,23.73,23.75,23.72,23.73,53600.0,16.0672,16.0807,16.0604,16.0672,53600.0
2006-04-06 10:10:00,23.73,23.78,23.73,23.77,58000.0,16.0672,16.101,16.0672,16.0943,58000.0
2006-04-06 10:20:00,23.78,23.81,23.75,23.77,132400.0,16.101,16.1214,16.0807,16.0943,132400.0
2006-04-06 10:30:00,23.77,23.78,23.72,23.75,81200.0,16.0943,16.101,16.0604,16.0807,81200.0
2006-04-06 10:40:00,23.75,23.75,23.72,23.72,33200.0,16.0807,16.0807,16.0604,16.0604,33200.0
2006-04-06 10:50:00,23.72,23.74,23.7,23.74,49600.0,16.0604,16.074,16.0469,16.074,49600.0
2006-04-06 11:00:00,23.74,23.82,23.74,23.81,91200.0,16.074,16.1281,16.074,16.1214,91200.0
2006-04-06 11:10:00,23.82,23.84,23.77,23.79,147200.0,16.1281,16.1417,16.0943,16.1078,147200.0
2006-04-06 11:20:00,23.79,23.79,23.75,23.75,23200.0,16.1078,16.1078,16.0807,16.0807,23200.0
2006-04-06 11:30:00,23.75,23.76,23.75,23.76,50000.0,16.0807,16.0875,16.0807,16.0875,50000.0
2006-04-06 11:40:00,23.75,23.78,23.74,23.77,128800.0,16.0807,16.101,16.074,16.0943,128800.0
2006-04-06 11:50:00,23.77,23.77,23.75,23.75,98400.0,16.0943,16.0943,16.0807,16.0807,98400.0
2006-04-06 12:00:00,23.75,23.76,23.75,23.75,36000.0,16.0807,16.0875,16.0807,16.0807,36000.0
2006-04-06 12:10:00,23.75,23.76,23.75,23.75,50800.0,16.0807,16.0875,16.0807,16.0807,50800.0
2006-04-06 12:20:00,23.75,23.77,23.75,23.75,83600.0,16.0807,16.0943,16.0807,16.0807,83600.0
2006-04-06 12:30:00,23.76,23.78,23.75,23.75,60800.0,16.0875,16.101,16.0807,16.0807,60800.0
2006-04-06 12:40:00,23.76,23.76,23.74,23.76,58800.0,16.0875,16.0875,16.074,16.0875,58800.0
2006-04-06 12:50:00,23.76,23.77,23.75,23.75,38800.0,16.0875,16.0943,16.0807,16.0807,38800.0
2006-04-06 13:00:00,23.75,23.76,23.74,23.75,33600.0,16.0807,16.0875,16.074,16.0807,33600.0
2006-04-06 13:10:00,23.75,23.77,23.75,23.77,24400.0,16.0807,16.0943,16.0807,16.0943,24400.0
2006-04-06 13:20:00,23.77,23.78,23.76,23.76,50000.0,16.0943,16.101,16.0875,16.0875,50000.0
2006-04-06 13:30:00,23.77,23.78,23.76,23.78,83200.0,16.0943,16.101,16.0875,16.101,83200.0
2006-04-06 13:40:00,23.77,23.8,23.75,23.78,87600.0,16.0943,16.1146,16.0807,16.101,87600.0
2006-04-06 13:50:00,23.8,23.83,23.79,23.83,43200.0,16.1146,16.1349,16.1078,16.1349,43200.0
2006-04-06 14:00:00,23.83,23.85,23.81,23.83,61200.0,16.1349,16.1484,16.1214,16.1349,61200.0
2006-04-06 14:10:00,23.84,23.87,23.83,23.84,102400.0,16.1417,16.162,16.1349,16.1417,102400.0
2006-04-06 14:20:00,23.84,23.87,23.83,23.83,54800.0,16.1417,16.162,16.1349,16.1349,54800.0
2006-04-06 14:30:00,23.83,23.83,23.79,23.8,71600.0,16.1349,16.1349,16.1078,16.1146,71600.0
2006-04-06 14:40:00,23.81,23.82,23.78,23.79,34800.0,16.1214,16.1281,16.101,16.1078,34800.0
2006-04-06 14:50:00,23.79,23.82,23.79,23.82,36800.0,16.1078,16.1281,16.1078,16.1281,36800.0
2006-04-06 15:00:00,23.82,23.82,23.78,23.79,37200.0,16.1281,16.1281,16.101,16.1078,37200.0
2006-04-06 15:10:00,23.79,23.8,23.78,23.8,23200.0,16.1078,16.1146,16.101,16.1146,23200.0
2006-04-06 15:20:00,23.8,23.82,23.78,23.78,27200.0,16.1146,16.1281,16.101,16.101,27200.0
2006-04-06 15:30:00,23.78,23.81,23.75,23.79,70000.0,16.101,16.1214,16.0807,16.1078,70000.0
2006-04-06 15:40:00,23.8,23.8,23.78,23.78,88400.0,16.1146,16.1146,16.101,16.101,88400.0
2006-04-06 15:50:00,23.78,23.8,23.78,23.78,113200.0,16.101,16.1146,16.101,16.101,113200.0
2006-04-07 09:30:00,23.86,23.9,23.83,23.85,108800.0,16.1552,16.1823,16.1349,16.1484,108800.0
2006-04-07 09:40:00,23.83,23.89,23.8,23.8,74800.0,16.1349,16.1755,16.1146,16.1146,74800.0
2006-04-07 09:50:00,23.8,23.81,23.71,23.72,62400.0,16.1146,16.1214,16.0536,16.0604,62400.0
2006-04-07 10:00:00,23.72,23.73,23.68,23.71,66000.0,16.0604,16.0672,16.0333,16.0536,66000.0
2006-04-07 10:10:00,23.72,23.72,23.65,23.65,55200.0,16.0604,16.0604,16.013,16.013,55200.0
2006-04-07 10:20:00,23.65,23.67,23.52,23.59,126000.0,16.013,16.0266,15.925,15.9724,126000.0
2006-04-07 10:30:00,23.59,23.64,23.58,23.64,71200.0,15.9724,16.0062,15.9656,16.0062,71200.0
2006-04-07 10:40:00,23.64,23.64,23.52,23.54,89200.0,16.0062,16.0062,15.925,15.9385,89200.0
2006-04-07 10:50:00,23.54,23.56,23.53,23.55,54800.0,15.9385,15.9521,15.9318,15.9453,54800.0
2006-04-07 11:00:00,23.54,23.57,23.53,23.57,62400.0,15.9385,15.9589,15.9318,15.9589,62400.0
2006-04-07 11:10:00,23.6,23.64,23.59,23.61,40000.0,15.9792,16.0062,15.9724,15.9859,40000.0
2006-04-07 11:20:00,23.63,23.64,23.54,23.56,49600.0,15.9995,16.0062,15.9385,15.9521,49600.0
2006-04-07 11:30:00,23.56,23.56,23.5,23.53,58400.0,15.9521,15.9521,15.9115,15.9318,58400.0
2006-04-07 11:40:00,23.53,23.55,23.49,23.5,105200.0,15.9318,15.9453,15.9047,15.9115,105200.0
2006-04-07 11:50:00,23.5,23.54,23.5,23.51,43200.0,15.9115,15.9385,15.9115,15.9182,43200.0
2006-04-07 12:00:00,23.51,23.52,23.49,23.52,61200.0,15.9182,15.925,15.9047,15.925,61200.0
2006-04-07 12:10:00,23.52,23.54,23.5,23.54,134800.0,15.925,15.9385,15.9115,15.9385,134800.0
2006-04-07 12:20:00,23.54,23.55,23.5,23.51,114800.0,15.9385,15.9453,15.9115,15.9182,114800.0
2006-04-07 12:30:00,23.51,23.53,23.49,23.51,103600.0,15.9182,15.9318,15.9047,15.9182,103600.0
2006-04-07 12:40:00,23.51,23.56,23.51,23.52,93600.0,15.9182,15.9521,15.9182,15.925,93600.0
2006-04-07 12:50:00,23.52,23.55,23.5,23.5,61600.0,15.925,15.9453,15.9115,15.9115,61600.0
2006-04-07 13:00:00,23.5,23.56,23.43,23.56,129200.0,15.9115,15.9521,15.8641,15.9521,129200.0
2006-04-07 13:10:00,23.55,23.59,23.54,23.56,94400.0,15.9453,15.9724,15.9385,15.9521,94400.0
2006-04-07 13:20:00,23.56,23.56,23.48,23.48,74800.0,15.9521,15.9521,15.8979,15.8979,74800.0
2006-04-07 13:30:00,23.48,23.49,23.45,23.46,103200.0,15.8979,15.9047,15.8776,15.8844,103200.0
2006-04-07 13:40:00,23.45,23.48,23.43,23.46,80400.0,15.8776,15.8979,15.8641,15.8844,80400.0
2006-04-07 13:50:00,23.46,23.48,23.44,23.48,70800.0,15.8844,15.8979,15.8708,15.8979,70800.0
2006-04-07 14:00:00,23.48,23.49,23.46,23.49,120000.0,15.8979,15.9047,15.8844,15.9047,120000.0
2006-04-07 14:10:00,23.49,23.51,23.45,23.45,158400.0,15.9047,15.9182,15.8776,15.8776,158400.0
2006-04-07 14:20:00,23.46,23.5,23.45,23.48,88000.0,15.8844,15.9115,15.8776,15.8979,88000.0
2006-04-07 14:30:00,23.48,23.53,23.48,23.52,88400.0,15.8979,15.9318,15.8979,15.925,88400.0
2006-04-07 14:40:00,23.52,23.58,23.5,23.52,106800.0,15.925,15.9656,15.9115,15.925,106800.0
2006-04-07 14:50:00,23.53,23.54,23.5,23.53,71200.0,15.9318,15.9385,15.9115,15.9318,71200.0
2006-04-07 15:00:00,23.53,23.53,23.5,23.5,57200.0,15.9318,15.9318,15.9115,15.9115,57200.0
2006-04-07 15:10:00,23.5,23.51,23.49,23.5,92400.0,15.9115,15.9182,15.9047,15.9115,92400.0
2006-04-07 15:20:00,23.5,23.5,23.46,23.46,97200.0,15.9115,15.9115,15.8844,15.8844,97200.0
2006-04-07 15:30:00,23.46,23.47,23.43,23.43,101200.0,15.8844,15.8911,15.8641,15.8641,101200.0
2006-04-07 15:40:00,23.43,23.43,23.38,23.41,200800.0,15.8641,15.8641,15.8302,15.8505,200800.0
2006-04-07 15:50:00,23.41,23.43,23.41,23.41,195200.0,15.8505,15.8641,15.8505,15.8505,195200.0
2006-04-10 09:30:00,23.41,23.41,23.19,23.23,186400.0,15.8505,15.8505,15.7016,15.7286,186400.0
2006-04-10 09:40:00,23.24,23.29,23.19,23.19,90000.0,15.7354,15.7693,15.7016,15.7016,90000.0
2006-04-10 09:50:00,23.19,23.24,23.16,23.22,101600.0,15.7016,15.7354,15.6812,15.7219,101600.0
2006-04-10 10:00:00,23.23,23.24,23.2,23.22,70000.0,15.7286,15.7354,15.7083,15.7219,70000.0
2006-04-10 10:10:00,23.22,23.23,23.2,23.23,61200.0,15.7219,15.7286,15.7083,15.7286,61200.0
2006-04-10 10:20:00,23.23,23.24,23.19,23.2,82000.0,15.7286,15.7354,15.7016,15.7083,82000.0
2006-04-10 10:30:00,23.21,23.25,23.2,23.24,42400.0,15.7151,15.7422,15.7083,15.7354,42400.0
2006-04-10 10:40:00,23.25,23.25,23.24,23.24,35200.0,15.7422,15.7422,15.7354,15.7354,35200.0
2006-04-10 10:50:00,23.24,23.25,23.23,23.23,15200.0,15.7354,15.7422,15.7286,15.7286,15200.0
2006-04-10 11:00:00,23.23,23.25,23.22,23.23,92000.0,15.7286,15.7422,15.7219,15.7286,92000.0
2006-04-10 11:10:00,23.24,23.29,23.24,23.29,24800.0,15.7354,15.7693,15.7354,15.7693,24800.0
2006-04-10 11:20:00,23.29,23.34,23.29,23.34,32800.0,15.7693,15.8031,15.7693,15.8031,32800.0
2006-04-10 11:30:00,23.34,23.37,23.34,23.34,46400.0,15.8031,15.8234,15.8031,15.8031,46400.0
2006-04-10 11:40:00,23.34,23.36,23.32,23.33,78800.0,15.8031,15.8167,15.7896,15.7964,78800.0
2006-04-10 11:50:00,23.33,23.39,23.33,23.39,27600.0,15.7964,15.837,15.7964,15.837,27600.0
2006-04-10 12:00:00,23.4,23.42,23.38,23.38,56000.0,15.8437,15.8573,15.8302,15.8302,56000.0
2006-04-10 12:10:00,23.39,23.42,23.36,23.36,79200.0,15.837,15.8573,15.8167,15.8167,79200.0
2006-04-10 12:20:00,23.36,23.4,23.36,23.39,54400.0,15.8167,15.8437,15.8167,15.837,54400.0
2006-04-10 12:30:00,23.39,23.39,23.37,23.39,56000.0,15.837,15.837,15.8234,15.837,56000.0
2006-04-10 12:40:00,23.39,23.4,23.36,23.38,34400.0,15.837,15.8437,15.8167,15.8302,34400.0
2006-04-10 12:50:00,23.39,23.39,23.36,23.37,27200.0,15.837,15.837,15.8167,15.8234,27200.0
2006-04-10 13:00:00,23.37,23.39,23.36,23.36,53600.0,15.8234,15.837,15.8167,15.8167,53600.0
2006-04-10 13:10:00,23.36,23.36,23.33,23.34,41600.0,15.8167,15.8167,15.7964,15.8031,41600.0
2006-04-10 13:20:00,23.34,23.35,23.32,23.33,46400.0,15.8031,15.8099,15.7896,15.7964,46400.0
2006-04-10 13:30:00,23.33,23.33,23.27,23.27,78400.0,15.7964,15.7964,15.7557,15.7557,78400.0
2006-04-10 13:40:00,23.27,23.29,23.25,23.27,47600.0,15.7557,15.7693,15.7422,15.7557,47600.0
2006-04-10 13:50:00,23.27,23.28,23.25,23.26,46400.0,15.7557,15.7625,15.7422,15.749,46400.0
2006-04-10 14:00:00,23.26,23.3,23.25,23.29,53200.0,15.749,15.776,15.7422,15.7693,53200.0
2006-04-10 14:10:00,23.29,23.33,23.29,23.31,60800.0,15.7693,15.7964,15.7693,15.7828,60800.0
2006-04-10 14:20:00,23.31,23.33,23.27,23.27,57600.0,15.7828,15.7964,15.7557,15.7557,57600.0
2006-04-10 14:30:00,23.27,23.29,23.23,23.25,104000.0,15.7557,15.7693,15.7286,15.7422,104000.0
2006-04-10 14:40:00,23.25,23.25,23.21,23.23,163600.0,15.7422,15.7422,15.7151,15.7286,163600.0
2006-04-10 14:50:00,23.23,23.24,23.19,23.2,146400.0,15.7286,15.7354,15.7016,15.7083,146400.0
2006-04-10 15:00:00,23.2,23.21,23.16,23.17,246000.0,15.7083,15.7151,15.6812,15.688,246000.0
2006-04-10 15:10:00,23.18,23.21,23.18,23.21,90400.0,15.6948,15.7151,15.6948,15.7151,90400.0
2006-04-10 15:20:00,23.21,23.23,23.21,23.23,123600.0,15.7151,15.7286,15.7151,15.7286,123600.0
2006-04-10 15:30:00,23.22,23.23,23.19,23.21,136000.0,15.7219,15.7286,15.7016,15.7151,136000.0
2006-04-10 15:40:00,23.21,23.21,23.18,23.18,196000.0,15.7151,15.7151,15.6948,15.6948,196000.0
2006-04-10 15:50:00,23.18,23.23,23.18,23.21,211600.0,15.6948,15.7286,15.6948,15.7151,211600.0
2006-04-11 09:30:00,23.13,23.23,23.13,23.19,139600.0,15.6609,15.7286,15.6609,15.7016,139600.0
2006-04-11 09:40:00,23.19,23.22,23.09,23.11,142800.0,15.7016,15.7219,15.6339,15.6474,142800.0
2006-04-11 09:50:00,23.11,23.12,23.08,23.11,165200.0,15.6474,15.6542,15.6271,15.6474,165200.0
2006-04-11 10:00:00,23.11,23.13,23.09,23.11,149200.0,15.6474,15.6609,15.6339,15.6474,149200.0
2006-04-11 10:10:00,23.11,23.12,23.09,23.11,103200.0,15.6474,15.6542,15.6339,15.6474,103200.0
2006-04-11 10:20:00,23.11,23.13,23.09,23.12,216400.0,15.6474,15.6609,15.6339,15.6542,216400.0
2006-04-11 10:30:00,23.12,23.12,23.09,23.11,256400.0,15.6542,15.6542,15.6339,15.6474,256400.0
2006-04-11 10:40:00,23.11,23.11,22.96,22.97,272800.0,15.6474,15.6474,15.5458,15.5526,272800.0
2006-04-11 10:50:00,22.98,23.02,22.98,23.0,101200.0,15.5594,15.5865,15.5594,15.5729,101200.0
2006-04-11 11:00:00,23.0,23.02,22.97,22.99,88400.0,15.5729,15.5865,15.5526,15.5661,88400.0
2006-04-11 11:10:00,22.99,23.1,22.98,23.1,128800.0,15.5661,15.6406,15.5594,15.6406,128800.0
2006-04-11 11:20:00,23.09,23.17,23.09,23.14,120400.0,15.6339,15.688,15.6339,15.6677,120400.0
2006-04-11 11:30:00,23.14,23.15,23.13,23.15,134400.0,15.6677,15.6745,15.6609,15.6745,134400.0
2006-04-11 11:40:00,23.15,23.16,23.12,23.12,116000.0,15.6745,15.6812,15.6542,15.6542,116000.0
2006-04-11 11:50:00,23.13,23.13,23.1,23.11,67200.0,15.6609,15.6609,15.6406,15.6474,67200.0
2006-04-11 12:00:00,23.11,23.15,23.11,23.12,50400.0,15.6474,15.6745,15.6474,15.6542,50400.0
2006-04-11 12:10:00,23.12,23.16,23.11,23.16,54400.0,15.6542,15.6812,15.6474,15.6812,54400.0
2006-04-11 12:20:00,23.15,23.15,23.11,23.11,77600.0,15.6745,15.6745,15.6474,15.6474,77600.0
2006-04-11 12:30:00,23.11,23.11,23.07,23.08,95200.0,15.6474,15.6474,15.6203,15.6271,95200.0
2006-04-11 12:40:00,23.07,23.07,23.05,23.05,77200.0,15.6203,15.6203,15.6068,15.6068,77200.0
2006-04-11 12:50:00,23.05,23.08,23.05,23.08,62000.0,15.6068,15.6271,15.6068,15.6271,62000.0
2006-04-11 13:00:00,23.07,23.13,23.06,23.13,153200.0,15.6203,15.6609,15.6135,15.6609,153200.0
2006-04-11 13:10:00,23.13,23.13,23.06,23.06,151200.0,15.6609,15.6609,15.6135,15.6135,151200.0
2006-04-11 13:20:00,23.07,23.1,23.05,23.07,82400.0,15.6203,15.6406,15.6068,15.6203,82400.0
2006-04-11 13:30:00,23.06,23.07,22.99,22.99,186400.0,15.6135,15.6203,15.5661,15.5661,186400.0
2006-04-11 13:40:00,22.99,23.04,22.98,23.02,94400.0,15.5661,15.6,15.5594,15.5865,94400.0
2006-04-11 13:50:00,23.02,23.03,22.99,23.0,95200.0,15.5865,15.5932,15.5661,15.5729,95200.0
2006-04-11 14:00:00,23.0,23.12,23.0,23.12,72400.0,15.5729,15.6542,15.5729,15.6542,72400.0
2006-04-11 14:10:00,23.12,23.12,23.09,23.1,61600.0,15.6542,15.6542,15.6339,15.6406,61600.0
2006-04-11 14:20:00,23.1,23.12,23.08,23.12,50000.0,15.6406,15.6542,15.6271,15.6542,50000.0
2006-04-11 14:30:00,23.12,23.14,23.12,23.14,72400.0,15.6542,15.6677,15.6542,15.6677,72400.0
2006-04-11 14:40:00,23.14,23.16,23.09,23.1,69600.0,15.6677,15.6812,15.6339,15.6406,69600.0
2006-04-11 14:50:00,23.1,23.14,23.1,23.12,60400.0,15.6406,15.6677,15.6406,15.6542,60400.0
2006-04-11 15:00:00,23.12,23.12,23.08,23.09,74400.0,15.6542,15.6542,15.6271,15.6339,74400.0
2006-04-11 15:10:00,23.1,23.1,23.07,23.07,91200.0,15.6406,15.6406,15.6203,15.6203,91200.0
2006-04-11 15:20:00,23.07,23.07,23.0,23.0,137600.0,15.6203,15.6203,15.5729,15.5729,137600.0
2006-04-11 15:30:00,23.0,23.0,22.97,22.97,126400.0,15.5729,15.5729,15.5526,15.5526,126400.0
2006-04-11 15:40:00,22.97,22.98,22.96,22.98,186400.0,15.5526,15.5594,15.5458,15.5594,186400.0
2006-04-11 15:50:00,22.98,23.01,22.98,23.01,156000.0,15.5594,15.5797,15.5594,15.5797,156000.0
2006-04-12 09:30:00,22.99,23.1,22.99,23.0,66400.0,15.5661,15.6406,15.5661,15.5729,66400.0
2006-04-12 09:40:00,22.99,23.03,22.95,22.95,72000.0,15.5661,15.5932,15.5391,15.5391,72000.0
2006-04-12 09:50:00,22.96,23.02,22.91,22.93,70000.0,15.5458,15.5865,15.512,15.5255,70000.0
2006-04-12 10:00:00,22.96,23.05,22.93,23.05,64800.0,15.5458,15.6068,15.5255,15.6068,64800.0
2006-04-12 10:10:00,23.03,23.04,22.89,22.89,109200.0,15.5932,15.6,15.4984,15.4984,109200.0
2006-04-12 10:20:00,22.89,22.98,22.89,22.98,52000.0,15.4984,15.5594,15.4984,15.5594,52000.0
2006-04-12 10:30:00,22.98,22.98,22.86,22.92,83200.0,15.5594,15.5594,15.4781,15.5187,83200.0
2006-04-12 10:40:00,22.93,22.98,22.9,22.91,55600.0,15.5255,15.5594,15.5052,15.512,55600.0
2006-04-12 10:50:00,22.91,22.95,22.9,22.94,123600.0,15.512,15.5391,15.5052,15.5323,123600.0
2006-04-12 11:00:00,22.94,22.94,22.86,22.88,119200.0,15.5323,15.5323,15.4781,15.4917,119200.0
2006-04-12 11:10:00,22.89,22.89,22.85,22.87,76000.0,15.4984,15.4984,15.4714,15.4849,76000.0
2006-04-12 11:20:00,22.88,22.95,22.87,22.95,119600.0,15.4917,15.5391,15.4849,15.5391,119600.0
2006-04-12 11:30:00,22.95,22.96,22.88,22.9,74800.0,15.5391,15.5458,15.4917,15.5052,74800.0
2006-04-12 11:40:00,22.88,22.93,22.88,22.92,32800.0,15.4917,15.5255,15.4917,15.5187,32800.0
2006-04-12 11:50:00,22.93,22.93,22.89,22.92,47600.0,15.5255,15.5255,15.4984,15.5187,47600.0
2006-04-12 12:00:00,22.92,22.98,22.92,22.98,39600.0,15.5187,15.5594,15.5187,15.5594,39600.0
2006-04-12 12:10:00,22.98,23.0,22.98,23.0,44800.0,15.5594,15.5729,15.5594,15.5729,44800.0
2006-04-12 12:20:00,23.0,23.03,22.99,23.01,29200.0,15.5729,15.5932,15.5661,15.5797,29200.0
2006-04-12 12:30:00,23.01,23.08,23.01,23.05,63600.0,15.5797,15.6271,15.5797,15.6068,63600.0
2006-04-12 12:40:00,23.04,23.06,23.04,23.05,48400.0,15.6,15.6135,15.6,15.6068,48400.0
2006-04-12 12:50:00,23.07,23.09,23.06,23.08,49200.0,15.6203,15.6339,15.6135,15.6271,49200.0
2006-04-12 13:00:00,23.1,23.14,23.09,23.13,48400.0,15.6406,15.6677,15.6339,15.6609,48400.0
2006-04-12 13:10:00,23.14,23.14,23.12,23.13,39600.0,15.6677,15.6677,15.6542,15.6609,39600.0
2006-04-12 13:20:00,23.13,23.2,23.13,23.18,106400.0,15.6609,15.7083,15.6609,15.6948,106400.0
2006-04-12 13:30:00,23.18,23.18,23.14,23.18,126000.0,15.6948,15.6948,15.6677,15.6948,126000.0
2006-04-12 13:40:00,23.18,23.19,23.16,23.17,89600.0,15.6948,15.7016,15.6812,15.688,89600.0
2006-04-12 13:50:00,23.17,23.18,23.15,23.18,68800.0,15.688,15.6948,15.6745,15.6948,68800.0
2006-04-12 14:00:00,23.18,23.24,23.18,23.2,92000.0,15.6948,15.7354,15.6948,15.7083,92000.0
2006-04-12 14:10:00,23.19,23.2,23.17,23.18,46400.0,15.7016,15.7083,15.688,15.6948,46400.0
2006-04-12 14:20:00,23.19,23.22,23.18,23.18,28000.0,15.7016,15.7219,15.6948,15.6948,28000.0
2006-04-12 14:30:00,23.2,23.24,23.18,23.22,46000.0,15.7083,15.7354,15.6948,15.7219,46000.0
2006-04-12 14:40:00,23.22,23.28,23.22,23.27,49200.0,15.7219,15.7625,15.7219,15.7557,49200.0
2006-04-12 14:50:00,23.27,23.28,23.22,23.22,102000.0,15.7557,15.7625,15.7219,15.7219,102000.0
2006-04-12 15:00:00,23.22,23.24,23.22,23.22,72400.0,15.7219,15.7354,15.7219,15.7219,72400.0
2006-04-12 15:10:00,23.22,23.24,23.22,23.24,100400.0,15.7219,15.7354,15.7219,15.7354,100400.0
2006-04-12 15:20:00,23.24,23.25,23.18,23.18,95200.0,15.7354,15.7422,15.6948,15.6948,95200.0
2006-04-12 15:30:00,23.19,23.22,23.18,23.18,102000.0,15.7016,15.7219,15.6948,15.6948,102000.0
2006-04-12 15:40:00,23.18,23.21,23.16,23.21,102000.0,15.6948,15.7151,15.6812,15.7151,102000.0
2006-04-12 15:50:00,23.21,23.24,23.21,23.24,190000.0,15.7151,15.7354,15.7151,15.7354,190000.0
2006-04-13 09:30:00,23.35,23.42,23.33,23.37,295200.0,15.8099,15.8573,15.7964,15.8234,295200.0
2006-04-13 09:40:00,23.37,23.4,23.36,23.4,178000.0,15.8234,15.8437,15.8167,15.8437,178000.0
2006-04-13 09:50:00,23.4,23.45,23.26,23.3,216400.0,15.8437,15.8776,15.749,15.776,216400.0
2006-04-13 10:00:00,23.31,23.4,23.29,23.36,130000.0,15.7828,15.8437,15.7693,15.8167,130000.0
2006-04-13 10:10:00,23.36,23.4,23.3,23.33,85200.0,15.8167,15.8437,15.776,15.7964,85200.0
2006-04-13 10:20:00,23.33,23.33,23.3,23.31,102800.0,15.7964,15.7964,15.776,15.7828,102800.0
2006-04-13 10:30:00,23.32,23.36,23.31,23.31,53600.0,15.7896,15.8167,15.7828,15.7828,53600.0
2006-04-13 10:40:00,23.33,23.39,23.32,23.38,56000.0,15.7964,15.837,15.7896,15.8302,56000.0
2006-04-13 10:50:00,23.38,23.41,23.36,23.41,82000.0,15.8302,15.8505,15.8167,15.8505,82000.0
2006-04-13 11:00:00,23.41,23.42,23.37,23.39,48000.0,15.8505,15.8573,15.8234,15.837,48000.0
2006-04-13 11:10:00,23.42,23.43,23.36,23.38,70800.0,15.8573,15.8641,15.8167,15.8302,70800.0
2006-04-13 11:20:00,23.38,23.45,23.38,23.41,67200.0,15.8302,15.8776,15.8302,15.8505,67200.0
2006-04-13 11:30:00,23.41,23.42,23.36,23.37,62400.0,15.8505,15.8573,15.8167,15.8234,62400.0
2006-04-13 11:40:00,23.37,23.39,23.36,23.37,35600.0,15.8234,15.837,15.8167,15.8234,35600.0
2006-04-13 11:50:00,23.38,23.43,23.38,23.43,44000.0,15.8302,15.8641,15.8302,15.8641,44000.0
2006-04-13 12:00:00,23.45,23.46,23.4,23.41,54000.0,15.8776,15.8844,15.8437,15.8505,54000.0
2006-04-13 12:10:00,23.41,23.43,23.38,23.38,38800.0,15.8505,15.8641,15.8302,15.8302,38800.0
2006-04-13 12:20:00,23.38,23.39,23.34,23.35,42800.0,15.8302,15.837,15.8031,15.8099,42800.0
2006-04-13 12:30:00,23.35,23.38,23.35,23.36,30800.0,15.8099,15.8302,15.8099,15.8167,30800.0
2006-04-13 12:40:00,23.36,23.36,23.33,23.34,37600.0,15.8167,15.8167,15.7964,15.8031,37600.0
2006-04-13 12:50:00,23.34,23.35,23.28,23.28,25600.0,15.8031,15.8099,15.7625,15.7625,25600.0
2006-04-13 13:00:00,23.27,23.27,23.21,23.22,41200.0,15.7557,15.7557,15.7151,15.7219,41200.0
2006-04-13 13:10:00,23.22,23.23,23.2,23.21,33200.0,15.7219,15.7286,15.7083,15.7151,33200.0
2006-04-13 13:20:00,23.21,23.21,23.18,23.2,46400.0,15.7151,15.7151,15.6948,15.7083,46400.0
2006-04-13 13:30:00,23.2,23.26,23.2,23.25,47600.0,15.7083,15.749,15.7083,15.7422,47600.0
2006-04-13 13:40:00,23.26,23.33,23.25,23.33,50000.0,15.749,15.7964,15.7422,15.7964,50000.0
2006-04-13 13:50:00,23.33,23.4,23.33,23.4,42800.0,15.7964,15.8437,15.7964,15.8437,42800.0
2006-04-13 14:00:00,23.4,23.41,23.39,23.4,56000.0,15.8437,15.8505,15.837,15.8437,56000.0
2006-04-13 14:10:00,23.39,23.4,23.38,23.38,60400.0,15.837,15.8437,15.8302,15.8302,60400.0
2006-04-13 14:20:00,23.38,23.38,23.36,23.38,45200.0,15.8302,15.8302,15.8167,15.8302,45200.0
2006-04-13 14:30:00,23.38,23.39,23.32,23.32,34800.0,15.8302,15.837,15.7896,15.7896,34800.0
2006-04-13 14:40:00,23.32,23.32,23.29,23.31,44000.0,15.7896,15.7896,15.7693,15.7828,44000.0
2006-04-13 14:50:00,23.31,23.31,23.25,23.28,32800.0,15.7828,15.7828,15.7422,15.7625,32800.0
2006-04-13 15:00:00,23.3,23.33,23.3,23.32,53600.0,15.776,15.7964,15.776,15.7896,53600.0
2006-04-13 15:10:00,23.33,23.33,23.31,23.33,92400.0,15.7964,15.7964,15.7828,15.7964,92400.0
2006-04-13 15:20:00,23.33,23.34,23.31,23.33,62400.0,15.7964,15.8031,15.7828,15.7964,62400.0
2006-04-13 15:30:00,23.33,23.33,23.32,23.32,74800.0,15.7964,15.7964,15.7896,15.7896,74800.0
2006-04-13 15:40:00,23.32,23.37,23.32,23.37,116400.0,15.7896,15.8234,15.7896,15.8234,116400.0
2006-04-13 15:50:00,23.37,23.43,23.36,23.43,194400.0,15.8234,15.8641,15.8167,15.8641,194400.0
2006-04-17 09:30:00,23.34,23.44,23.27,23.42,131200.0,15.8031,15.8708,15.7557,15.8573,131200.0
2006-04-17 09:40:00,23.43,23.54,23.4,23.49,81600.0,15.8641,15.9385,15.8437,15.9047,81600.0
2006-04-17 09:50:00,23.48,23.53,23.44,23.44,94000.0,15.8979,15.9318,15.8708,15.8708,94000.0
2006-04-17 10:00:00,23.43,23.46,23.38,23.44,136800.0,15.8641,15.8844,15.8302,15.8708,136800.0
2006-04-17 10:10:00,23.44,23.55,23.42,23.55,86400.0,15.8708,15.9453,15.8573,15.9453,86400.0
2006-04-17 10:20:00,23.55,23.59,23.52,23.53,99200.0,15.9453,15.9724,15.925,15.9318,99200.0
2006-04-17 10:30:00,23.53,23.54,23.47,23.51,82000.0,15.9318,15.9385,15.8911,15.9182,82000.0
2006-04-17 10:40:00,23.51,23.54,23.47,23.49,50400.0,15.9182,15.9385,15.8911,15.9047,50400.0
2006-04-17 10:50:00,23.49,23.49,23.43,23.44,40800.0,15.9047,15.9047,15.8641,15.8708,40800.0
2006-04-17 11:00:00,23.43,23.49,23.42,23.48,48400.0,15.8641,15.9047,15.8573,15.8979,48400.0
2006-04-17 11:10:00,23.49,23.5,23.45,23.45,54000.0,15.9047,15.9115,15.8776,15.8776,54000.0
2006-04-17 11:20:00,23.46,23.46,23.44,23.44,41200.0,15.8844,15.8844,15.8708,15.8708,41200.0
2006-04-17 11:30:00,23.45,23.49,23.45,23.48,56800.0,15.8776,15.9047,15.8776,15.8979,56800.0
2006-04-17 11:40:00,23.48,23.49,23.47,23.48,58000.0,15.8979,15.9047,15.8911,15.8979,58000.0
2006-04-17 11:50:00,23.49,23.49,23.46,23.47,32400.0,15.9047,15.9047,15.8844,15.8911,32400.0
2006-04-17 12:00:00,23.48,23.52,23.48,23.5,95600.0,15.8979,15.925,15.8979,15.9115,95600.0
2006-04-17 12:10:00,23.5,23.5,23.46,23.46,25200.0,15.9115,15.9115,15.8844,15.8844,25200.0
2006-04-17 12:20:00,23.46,23.47,23.43,23.45,29200.0,15.8844,15.8911,15.8641,15.8776,29200.0
2006-04-17 12:30:00,23.44,23.44,23.41,23.43,17600.0,15.8708,15.8708,15.8505,15.8641,17600.0
2006-04-17 12:40:00,23.42,23.42,23.33,23.33,43600.0,15.8573,15.8573,15.7964,15.7964,43600.0
2006-04-17 12:50:00,23.34,23.34,23.28,23.3,56800.0,15.8031,15.8031,15.7625,15.776,56800.0
2006-04-17 13:00:00,23.29,23.3,23.26,23.29,41600.0,15.7693,15.776,15.749,15.7693,41600.0
2006-04-17 13:10:00,23.3,23.3,23.28,23.28,36400.0,15.776,15.776,15.7625,15.7625,36400.0
2006-04-17 13:20:00,23.28,23.28,23.26,23.27,33200.0,15.7625,15.7625,15.749,15.7557,33200.0
2006-04-17 13:30:00,23.27,23.28,23.17,23.18,116000.0,15.7557,15.7625,15.688,15.6948,116000.0
2006-04-17 13:40:00,23.17,23.21,23.17,23.18,88400.0,15.688,15.7151,15.688,15.6948,88400.0
2006-04-17 13:50:00,23.18,23.18,23.08,23.16,147200.0,15.6948,15.6948,15.6271,15.6812,147200.0
2006-04-17 14:00:00,23.16,23.22,23.14,23.21,91200.0,15.6812,15.7219,15.6677,15.7151,91200.0
2006-04-17 14:10:00,23.21,23.21,23.14,23.14,49200.0,15.7151,15.7151,15.6677,15.6677,49200.0
2006-04-17 14:20:00,23.15,23.15,23.08,23.1,60000.0,15.6745,15.6745,15.6271,15.6406,60000.0
2006-04-17 14:30:00,23.1,23.12,23.09,23.1,56000.0,15.6406,15.6542,15.6339,15.6406,56000.0
2006-04-17 14:40:00,23.1,23.1,23.08,23.09,60800.0,15.6406,15.6406,15.6271,15.6339,60800.0
2006-04-17 14:50:00,23.08,23.09,23.06,23.07,44800.0,15.6271,15.6339,15.6135,15.6203,44800.0
2006-04-17 15:00:00,23.07,23.08,23.03,23.06,201600.0,15.6203,15.6271,15.5932,15.6135,201600.0
2006-04-17 15:10:00,23.06,23.09,23.05,23.08,280400.0,15.6135,15.6339,15.6068,15.6271,280400.0
2006-04-17 15:20:00,23.08,23.08,23.06,23.07,98400.0,15.6271,15.6271,15.6135,15.6203,98400.0
2006-04-17 15:30:00,23.07,23.16,23.07,23.14,81200.0,15.6203,15.6812,15.6203,15.6677,81200.0
2006-04-17 15:40:00,23.14,23.16,23.12,23.13,105600.0,15.6677,15.6812,15.6542,15.6609,105600.0
2006-04-17 15:50:00,23.13,23.15,23.12,23.13,106800.0,15.6609,15.6745,15.6542,15.6609,106800.0
2006-04-18 09:30:00,23.17,23.37,23.17,23.36,108800.0,15.688,15.8234,15.688,15.8167,108800.0
2006-04-18 09:40:00,23.37,23.44,23.36,23.42,282000.0,15.8234,15.8708,15.8167,15.8573,282000.0
2006-04-18 09:50:00,23.43,23.5,23.43,23.5,237600.0,15.8641,15.9115,15.8641,15.9115,237600.0
2006-04-18 10:00:00,23.5,23.58,23.44,23.44,167200.0,15.9115,15.9656,15.8708,15.8708,167200.0
2006-04-18 10:10:00,23.43,23.45,23.35,23.35,302800.0,15.8641,15.8776,15.8099,15.8099,302800.0
2006-04-18 10:20:00,23.38,23.45,23.38,23.39,146000.0,15.8302,15.8776,15.8302,15.837,146000.0
2006-04-18 10:30:00,23.4,23.43,23.39,23.42,102000.0,15.8437,15.8641,15.837,15.8573,102000.0
2006-04-18 10:40:00,23.42,23.42,23.38,23.41,105600.0,15.8573,15.8573,15.8302,15.8505,105600.0
2006-04-18 10:50:00,23.41,23.42,23.39,23.41,57600.0,15.8505,15.8573,15.837,15.8505,57600.0
2006-04-18 11:00:00,23.4,23.51,23.4,23.51,74000.0,15.8437,15.9182,15.8437,15.9182,74000.0
2006-04-18 11:10:00,23.5,23.56,23.5,23.55,112400.0,15.9115,15.9521,15.9115,15.9453,112400.0
2006-04-18 11:20:00,23.54,23.55,23.51,23.54,81600.0,15.9385,15.9453,15.9182,15.9385,81600.0
2006-04-18 11:30:00,23.55,23.6,23.53,23.6,139600.0,15.9453,15.9792,15.9318,15.9792,139600.0
2006-04-18 11:40:00,23.6,23.6,23.56,23.59,233200.0,15.9792,15.9792,15.9521,15.9724,233200.0
2006-04-18 11:50:00,23.59,23.6,23.58,23.59,181600.0,15.9724,15.9792,15.9656,15.9724,181600.0
2006-04-18 12:00:00,23.59,23.6,23.57,23.6,87200.0,15.9724,15.9792,15.9589,15.9792,87200.0
2006-04-18 12:10:00,23.6,23.6,23.59,23.6,105600.0,15.9792,15.9792,15.9724,15.9792,105600.0
2006-04-18 12:20:00,23.6,23.6,23.59,23.6,113200.0,15.9792,15.9792,15.9724,15.9792,113200.0
2006-04-18 12:30:00,23.6,23.6,23.59,23.59,82800.0,15.9792,15.9792,15.9724,15.9724,82800.0
2006-04-18 12:40:00,23.6,23.68,23.59,23.67,287200.0,15.9792,16.0333,15.9724,16.0266,287200.0
2006-04-18 12:50:00,23.68,23.73,23.68,23.71,90800.0,16.0333,16.0672,16.0333,16.0536,90800.0
2006-04-18 13:00:00,23.7,23.75,23.7,23.7,134800.0,16.0469,16.0807,16.0469,16.0469,134800.0
2006-04-18 13:10:00,23.7,23.72,23.7,23.71,70000.0,16.0469,16.0604,16.0469,16.0536,70000.0
2006-04-18 13:20:00,23.71,23.73,23.7,23.71,44800.0,16.0536,16.0672,16.0469,16.0536,44800.0
2006-04-18 13:30:00,23.71,23.71,23.67,23.68,92000.0,16.0536,16.0536,16.0266,16.0333,92000.0
2006-04-18 13:40:00,23.68,23.68,23.61,23.62,71600.0,16.0333,16.0333,15.9859,15.9927,71600.0
2006-04-18 13:50:00,23.62,23.68,23.6,23.67,78000.0,15.9927,16.0333,15.9792,16.0266,78000.0
2006-04-18 14:00:00,23.67,23.75,23.67,23.7,277600.0,16.0266,16.0807,16.0266,16.0469,277600.0
2006-04-18 14:10:00,23.71,23.72,23.63,23.72,89200.0,16.0536,16.0604,15.9995,16.0604,89200.0
2006-04-18 14:20:00,23.71,23.71,23.67,23.69,67200.0,16.0536,16.0536,16.0266,16.0401,67200.0
2006-04-18 14:30:00,23.69,23.71,23.66,23.68,93600.0,16.0401,16.0536,16.0198,16.0333,93600.0
2006-04-18 14:40:00,23.67,23.73,23.67,23.72,76800.0,16.0266,16.0672,16.0266,16.0604,76800.0
2006-04-18 14:50:00,23.72,23.85,23.72,23.84,137600.0,16.0604,16.1484,16.0604,16.1417,137600.0
2006-04-18 15:00:00,23.84,23.86,23.8,23.82,132800.0,16.1417,16.1552,16.1146,16.1281,132800.0
2006-04-18 15:10:00,23.82,23.95,23.82,23.94,236400.0,16.1281,16.2161,16.1281,16.2094,236400.0
2006-04-18 15:20:00,23.94,23.98,23.93,23.98,285200.0,16.2094,16.2365,16.2026,16.2365,285200.0
2006-04-18 15:30:00,23.98,24.0,23.95,23.97,587200.0,16.2365,16.25,16.2161,16.2297,587200.0
2006-04-18 15:40:00,23.97,23.99,23.91,23.93,182000.0,16.2297,16.2432,16.1891,16.2026,182000.0
2006-04-18 15:50:00,23.93,24.0,23.93,23.98,364400.0,16.2026,16.25,16.2026,16.2365,364400.0
2006-04-19 09:30:00,24.08,24.24,24.03,24.19,476400.0,16.3042,16.4125,16.2703,16.3786,476400.0
2006-04-19 09:40:00,24.21,24.24,24.12,24.14,300400.0,16.3922,16.4125,16.3312,16.3448,300400.0
2006-04-19 09:50:00,24.14,24.29,24.14,24.21,251600.0,16.3448,16.4464,16.3448,16.3922,251600.0
2006-04-19 10:00:00,24.21,24.22,24.08,24.08,221600.0,16.3922,16.399,16.3042,16.3042,221600.0
2006-04-19 10:10:00,24.07,24.07,23.72,23.72,408000.0,16.2974,16.2974,16.0604,16.0604,408000.0
2006-04-19 10:20:00,23.7,23.75,23.66,23.69,133600.0,16.0469,16.0807,16.0198,16.0401,133600.0
2006-04-19 10:30:00,23.67,23.7,23.58,23.65,156000.0,16.0266,16.0469,15.9656,16.013,156000.0
2006-04-19 10:40:00,23.65,23.79,23.65,23.78,104000.0,16.013,16.1078,16.013,16.101,104000.0
2006-04-19 10:50:00,23.78,23.9,23.78,23.85,110800.0,16.101,16.1823,16.101,16.1484,110800.0
2006-04-19 11:00:00,23.85,23.99,23.85,23.98,114400.0,16.1484,16.2432,16.1484,16.2365,114400.0
2006-04-19 11:10:00,23.98,24.0,23.85,23.85,100800.0,16.2365,16.25,16.1484,16.1484,100800.0
2006-04-19 11:20:00,23.86,23.91,23.85,23.86,60400.0,16.1552,16.1891,16.1484,16.1552,60400.0
2006-04-19 11:30:00,23.87,23.89,23.8,23.89,129600.0,16.162,16.1755,16.1146,16.1755,129600.0
2006-04-19 11:40:00,23.89,23.92,23.87,23.9,53600.0,16.1755,16.1958,16.162,16.1823,53600.0
2006-04-19 11:50:00,23.9,23.91,23.73,23.74,137200.0,16.1823,16.1891,16.0672,16.074,137200.0
2006-04-19 12:00:00,23.72,23.83,23.72,23.83,67200.0,16.0604,16.1349,16.0604,16.1349,67200.0
2006-04-19 12:10:00,23.85,23.9,23.84,23.88,144800.0,16.1484,16.1823,16.1417,16.1687,144800.0
2006-04-19 12:20:00,23.88,23.91,23.81,23.85,166400.0,16.1687,16.1891,16.1214,16.1484,166400.0
2006-04-19 12:30:00,23.85,23.89,23.83,23.87,57600.0,16.1484,16.1755,16.1349,16.162,57600.0
2006-04-19 12:40:00,23.86,23.88,23.74,23.75,46000.0,16.1552,16.1687,16.074,16.0807,46000.0
2006-04-19 12:50:00,23.75,23.79,23.71,23.74,51600.0,16.0807,16.1078,16.0536,16.074,51600.0
2006-04-19 13:00:00,23.75,23.79,23.73,23.74,44800.0,16.0807,16.1078,16.0672,16.074,44800.0
2006-04-19 13:10:00,23.74,23.77,23.74,23.75,58000.0,16.074,16.0943,16.074,16.0807,58000.0
2006-04-19 13:20:00,23.74,23.74,23.71,23.73,37600.0,16.074,16.074,16.0536,16.0672,37600.0
2006-04-19 13:30:00,23.72,23.74,23.7,23.72,110000.0,16.0604,16.074,16.0469,16.0604,110000.0
2006-04-19 13:40:00,23.71,23.75,23.7,23.73,51200.0,16.0536,16.0807,16.0469,16.0672,51200.0
2006-04-19 13:50:00,23.73,23.76,23.72,23.73,110000.0,16.0672,16.0875,16.0604,16.0672,110000.0
2006-04-19 14:00:00,23.74,23.74,23.65,23.66,104400.0,16.074,16.074,16.013,16.0198,104400.0
2006-04-19 14:10:00,23.67,23.7,23.66,23.68,100400.0,16.0266,16.0469,16.0198,16.0333,100400.0
2006-04-19 14:20:00,23.7,23.75,23.67,23.67,70800.0,16.0469,16.0807,16.0266,16.0266,70800.0
2006-04-19 14:30:00,23.68,23.72,23.68,23.71,73200.0,16.0333,16.0604,16.0333,16.0536,73200.0
2006-04-19 14:40:00,23.71,23.76,23.71,23.74,54000.0,16.0536,16.0875,16.0536,16.074,54000.0
2006-04-19 14:50:00,23.74,23.76,23.73,23.74,63600.0,16.074,16.0875,16.0672,16.074,63600.0
2006-04-19 15:00:00,23.74,23.74,23.69,23.69,56800.0,16.074,16.074,16.0401,16.0401,56800.0
2006-04-19 15:10:00,23.69,23.7,23.65,23.67,136000.0,16.0401,16.0469,16.013,16.0266,136000.0
2006-04-19 15:20:00,23.68,23.74,23.65,23.67,90800.0,16.0333,16.074,16.013,16.0266,90800.0
2006-04-19 15:30:00,23.65,23.72,23.65,23.68,60000.0,16.013,16.0604,16.013,16.0333,60000.0
2006-04-19 15:40:00,23.68,23.71,23.64,23.71,117200.0,16.0333,16.0536,16.0062,16.0536,117200.0
2006-04-19 15:50:00,23.72,23.8,23.72,23.79,221600.0,16.0604,16.1146,16.0604,16.1078,221600.0
2006-04-20 09:30:00,23.88,24.05,23.88,23.99,369600.0,16.1687,16.2839,16.1687,16.2432,369600.0
2006-04-20 09:40:00,23.98,24.02,23.89,23.9,331200.0,16.2365,16.2635,16.1755,16.1823,331200.0
2006-04-20 09:50:00,23.9,24.0,23.68,23.71,276000.0,16.1823,16.25,16.0333,16.0536,276000.0
2006-04-20 10:00:00,23.71,23.75,23.56,23.56,241600.0,16.0536,16.0807,15.9521,15.9521,241600.0
2006-04-20 10:10:00,23.57,23.59,23.38,23.43,506000.0,15.9589,15.9724,15.8302,15.8641,506000.0
2006-04-20 10:20:00,23.48,23.64,23.44,23.61,306400.0,15.8979,16.0062,15.8708,15.9859,306400.0
2006-04-20 10:30:00,23.61,23.7,23.61,23.63,190000.0,15.9859,16.0469,15.9859,15.9995,190000.0
2006-04-20 10:40:00,23.63,23.7,23.59,23.7,116800.0,15.9995,16.0469,15.9724,16.0469,116800.0
2006-04-20 10:50:00,23.7,23.75,23.62,23.7,125200.0,16.0469,16.0807,15.9927,16.0469,125200.0
2006-04-20 11:00:00,23.67,23.75,23.65,23.75,97600.0,16.0266,16.0807,16.013,16.0807,97600.0
2006-04-20 11:10:00,23.74,23.74,23.63,23.64,158800.0,16.074,16.074,15.9995,16.0062,158800.0
2006-04-20 11:20:00,23.64,23.75,23.63,23.7,154800.0,16.0062,16.0807,15.9995,16.0469,154800.0
2006-04-20 11:30:00,23.71,23.75,23.68,23.72,148400.0,16.0536,16.0807,16.0333,16.0604,148400.0
2006-04-20 11:40:00,23.72,23.75,23.7,23.72,67200.0,16.0604,16.0807,16.0469,16.0604,67200.0
2006-04-20 11:50:00,23.71,23.71,23.63,23.65,54400.0,16.0536,16.0536,15.9995,16.013,54400.0
2006-04-20 12:00:00,23.66,23.66,23.57,23.6,82800.0,16.0198,16.0198,15.9589,15.9792,82800.0
2006-04-20 12:10:00,23.6,23.6,23.56,23.59,93200.0,15.9792,15.9792,15.9521,15.9724,93200.0
2006-04-20 12:20:00,23.59,23.62,23.56,23.58,76800.0,15.9724,15.9927,15.9521,15.9656,76800.0
2006-04-20 12:30:00,23.57,23.58,23.55,23.55,33600.0,15.9589,15.9656,15.9453,15.9453,33600.0
2006-04-20 12:40:00,23.56,23.57,23.55,23.56,35600.0,15.9521,15.9589,15.9453,15.9521,35600.0
2006-04-20 12:50:00,23.56,23.6,23.55,23.6,178400.0,15.9521,15.9792,15.9453,15.9792,178400.0
2006-04-20 13:00:00,23.59,23.6,23.57,23.59,104400.0,15.9724,15.9792,15.9589,15.9724,104400.0
2006-04-20 13:10:00,23.58,23.6,23.57,23.58,65600.0,15.9656,15.9792,15.9589,15.9656,65600.0
2006-04-20 13:20:00,23.58,23.58,23.53,23.58,39200.0,15.9656,15.9656,15.9318,15.9656,39200.0
2006-04-20 13:30:00,23.57,23.59,23.53,23.55,72000.0,15.9589,15.9724,15.9318,15.9453,72000.0
2006-04-20 13:40:00,23.55,23.57,23.54,23.55,54800.0,15.9453,15.9589,15.9385,15.9453,54800.0
2006-04-20 13:50:00,23.55,23.56,23.53,23.56,59200.0,15.9453,15.9521,15.9318,15.9521,59200.0
2006-04-20 14:00:00,23.56,23.56,23.51,23.54,50800.0,15.9521,15.9521,15.9182,15.9385,50800.0
2006-04-20 14:10:00,23.53,23.57,23.52,23.54,256800.0,15.9318,15.9589,15.925,15.9385,256800.0
2006-04-20 14:20:00,23.54,23.59,23.53,23.53,150400.0,15.9385,15.9724,15.9318,15.9318,150400.0
2006-04-20 14:30:00,23.53,23.65,23.53,23.61,132400.0,15.9318,16.013,15.9318,15.9859,132400.0
2006-04-20 14:40:00,23.61,23.63,23.56,23.61,138400.0,15.9859,15.9995,15.9521,15.9859,138400.0
2006-04-20 14:50:00,23.59,23.65,23.59,23.6,147600.0,15.9724,16.013,15.9724,15.9792,147600.0
2006-04-20 15:00:00,23.6,23.61,23.58,23.6,152400.0,15.9792,15.9859,15.9656,15.9792,152400.0
2006-04-20 15:10:00,23.61,23.71,23.61,23.63,194800.0,15.9859,16.0536,15.9859,15.9995,194800.0
2006-04-20 15:20:00,23.63,23.63,23.58,23.61,138000.0,15.9995,15.9995,15.9656,15.9859,138000.0
2006-04-20 15:30:00,23.61,23.62,23.56,23.57,128800.0,15.9859,15.9927,15.9521,15.9589,128800.0
2006-04-20 15:40:00,23.57,23.58,23.47,23.49,194800.0,15.9589,15.9656,15.8911,15.9047,194800.0
2006-04-20 15:50:00,23.49,23.64,23.47,23.63,360800.0,15.9047,16.0062,15.8911,15.9995,360800.0
2006-04-21 09:30:00,24.25,24.25,23.86,23.95,721200.0,16.4193,16.4193,16.1552,16.2161,721200.0
2006-04-21 09:40:00,23.95,23.95,23.84,23.92,174800.0,16.2161,16.2161,16.1417,16.1958,174800.0
2006-04-21 09:50:00,23.93,24.09,23.92,24.05,154000.0,16.2026,16.3109,16.1958,16.2839,154000.0
2006-04-21 10:00:00,24.06,24.15,24.03,24.09,247200.0,16.2906,16.3516,16.2703,16.3109,247200.0
2006-04-21 10:10:00,24.1,24.14,24.05,24.11,168000.0,16.3177,16.3448,16.2839,16.3245,168000.0
2006-04-21 10:20:00,24.12,24.13,24.07,24.1,99600.0,16.3312,16.338,16.2974,16.3177,99600.0
2006-04-21 10:30:00,24.11,24.15,24.06,24.14,182000.0,16.3245,16.3516,16.2906,16.3448,182000.0
2006-04-21 10:40:00,24.14,24.16,24.11,24.12,233600.0,16.3448,16.3583,16.3245,16.3312,233600.0
2006-04-21 10:50:00,24.11,24.15,24.1,24.11,134000.0,16.3245,16.3516,16.3177,16.3245,134000.0
2006-04-21 11:00:00,24.11,24.15,24.09,24.11,124400.0,16.3245,16.3516,16.3109,16.3245,124400.0
2006-04-21 11:10:00,24.11,24.11,24.07,24.1,55600.0,16.3245,16.3245,16.2974,16.3177,55600.0
2006-04-21 11:20:00,24.1,24.13,24.08,24.09,77600.0,16.3177,16.338,16.3042,16.3109,77600.0
2006-04-21 11:30:00,24.09,24.12,24.08,24.12,40800.0,16.3109,16.3312,16.3042,16.3312,40800.0
2006-04-21 11:40:00,24.12,24.13,24.1,24.1,83600.0,16.3312,16.338,16.3177,16.3177,83600.0
2006-04-21 11:50:00,24.1,24.15,24.08,24.08,101600.0,16.3177,16.3516,16.3042,16.3042,101600.0
2006-04-21 12:00:00,24.07,24.07,24.0,24.06,59200.0,16.2974,16.2974,16.25,16.2906,59200.0
2006-04-21 12:10:00,24.07,24.13,24.05,24.13,105200.0,16.2974,16.338,16.2839,16.338,105200.0
2006-04-21 12:20:00,24.12,24.13,24.1,24.13,48000.0,16.3312,16.338,16.3177,16.338,48000.0
2006-04-21 12:30:00,24.12,24.16,24.12,24.15,82800.0,16.3312,16.3583,16.3312,16.3516,82800.0
2006-04-21 12:40:00,24.15,24.17,24.14,24.15,86800.0,16.3516,16.3651,16.3448,16.3516,86800.0
2006-04-21 12:50:00,24.14,24.15,24.14,24.15,56000.0,16.3448,16.3516,16.3448,16.3516,56000.0
2006-04-21 13:00:00,24.15,24.2,24.14,24.18,224800.0,16.3516,16.3854,16.3448,16.3719,224800.0
2006-04-21 13:10:00,24.19,24.21,24.15,24.15,58400.0,16.3786,16.3922,16.3516,16.3516,58400.0
2006-04-21 13:20:00,24.15,24.22,24.15,24.22,41200.0,16.3516,16.399,16.3516,16.399,41200.0
2006-04-21 13:30:00,24.22,24.23,24.19,24.21,38400.0,16.399,16.4057,16.3786,16.3922,38400.0
2006-04-21 13:40:00,24.21,24.24,24.19,24.23,44000.0,16.3922,16.4125,16.3786,16.4057,44000.0
2006-04-21 13:50:00,24.22,24.23,24.2,24.21,48400.0,16.399,16.4057,16.3854,16.3922,48400.0
2006-04-21 14:00:00,24.21,24.22,24.13,24.14,87600.0,16.3922,16.399,16.338,16.3448,87600.0
2006-04-21 14:10:00,24.14,24.14,24.09,24.13,64400.0,16.3448,16.3448,16.3109,16.338,64400.0
2006-04-21 14:20:00,24.13,24.14,24.06,24.1,80400.0,16.338,16.3448,16.2906,16.3177,80400.0
2006-04-21 14:30:00,24.1,24.11,24.03,24.09,136800.0,16.3177,16.3245,16.2703,16.3109,136800.0
2006-04-21 14:40:00,24.09,24.09,24.07,24.09,115600.0,16.3109,16.3109,16.2974,16.3109,115600.0
2006-04-21 14:50:00,24.09,24.11,24.04,24.09,117200.0,16.3109,16.3245,16.2771,16.3109,117200.0
2006-04-21 15:00:00,24.09,24.1,24.05,24.06,94800.0,16.3109,16.3177,16.2839,16.2906,94800.0
2006-04-21 15:10:00,24.05,24.1,24.03,24.03,231600.0,16.2839,16.3177,16.2703,16.2703,231600.0
2006-04-21 15:20:00,24.03,24.15,23.96,23.99,266000.0,16.2703,16.3516,16.2229,16.2432,266000.0
2006-04-21 15:30:00,23.99,24.0,23.95,23.96,177600.0,16.2432,16.25,16.2161,16.2229,177600.0
2006-04-21 15:40:00,23.96,24.0,23.95,23.97,211600.0,16.2229,16.25,16.2161,16.2297,211600.0
2006-04-21 15:50:00,23.97,24.01,23.97,24.0,172400.0,16.2297,16.2568,16.2297,16.25,172400.0
2006-04-24 09:30:00,23.89,24.0,23.89,24.0,169600.0,16.1755,16.25,16.1755,16.25,169600.0
2006-04-24 09:40:00,24.0,24.06,23.94,23.95,150000.0,16.25,16.2906,16.2094,16.2161,150000.0
2006-04-24 09:50:00,23.96,24.0,23.94,23.98,120000.0,16.2229,16.25,16.2094,16.2365,120000.0
2006-04-24 10:00:00,23.98,24.0,23.96,23.99,169200.0,16.2365,16.25,16.2229,16.2432,169200.0
2006-04-24 10:10:00,23.99,24.0,23.95,23.96,93600.0,16.2432,16.25,16.2161,16.2229,93600.0
2006-04-24 10:20:00,23.96,24.0,23.96,23.97,117600.0,16.2229,16.25,16.2229,16.2297,117600.0
2006-04-24 10:30:00,23.97,24.03,23.97,24.03,76000.0,16.2297,16.2703,16.2297,16.2703,76000.0
2006-04-24 10:40:00,24.02,24.1,24.02,24.07,112000.0,16.2635,16.3177,16.2635,16.2974,112000.0
2006-04-24 10:50:00,24.08,24.13,24.07,24.13,139600.0,16.3042,16.338,16.2974,16.338,139600.0
2006-04-24 11:00:00,24.14,24.15,24.08,24.09,100800.0,16.3448,16.3516,16.3042,16.3109,100800.0
2006-04-24 11:10:00,24.08,24.08,24.03,24.03,97600.0,16.3042,16.3042,16.2703,16.2703,97600.0
2006-04-24 11:20:00,24.0,24.01,23.98,24.01,83600.0,16.25,16.2568,16.2365,16.2568,83600.0
2006-04-24 11:30:00,24.0,24.03,24.0,24.03,50000.0,16.25,16.2703,16.25,16.2703,50000.0
2006-04-24 11:40:00,24.02,24.05,24.02,24.05,64400.0,16.2635,16.2839,16.2635,16.2839,64400.0
2006-04-24 11:50:00,24.05,24.06,24.04,24.06,66400.0,16.2839,16.2906,16.2771,16.2906,66400.0
2006-04-24 12:00:00,24.06,24.07,24.03,24.06,47200.0,16.2906,16.2974,16.2703,16.2906,47200.0
2006-04-24 12:10:00,24.06,24.13,24.06,24.13,62400.0,16.2906,16.338,16.2906,16.338,62400.0
2006-04-24 12:20:00,24.12,24.12,24.09,24.1,68800.0,16.3312,16.3312,16.3109,16.3177,68800.0
2006-04-24 12:30:00,24.1,24.1,24.05,24.05,42000.0,16.3177,16.3177,16.2839,16.2839,42000.0
2006-04-24 12:40:00,24.05,24.09,24.05,24.09,47600.0,16.2839,16.3109,16.2839,16.3109,47600.0
2006-04-24 12:50:00,24.09,24.15,24.09,24.15,92000.0,16.3109,16.3516,16.3109,16.3516,92000.0
2006-04-24 13:00:00,24.15,24.2,24.14,24.2,130000.0,16.3516,16.3854,16.3448,16.3854,130000.0
2006-04-24 13:10:00,24.2,24.2,24.17,24.18,156400.0,16.3854,16.3854,16.3651,16.3719,156400.0
2006-04-24 13:20:00,24.18,24.19,24.18,24.18,97600.0,16.3719,16.3786,16.3719,16.3719,97600.0
2006-04-24 13:30:00,24.18,24.24,24.18,24.23,145200.0,16.3719,16.4125,16.3719,16.4057,145200.0
2006-04-24 13:40:00,24.23,24.29,24.23,24.27,264400.0,16.4057,16.4464,16.4057,16.4328,264400.0
2006-04-24 13:50:00,24.27,24.3,24.25,24.28,166800.0,16.4328,16.4531,16.4193,16.4396,166800.0
2006-04-24 14:00:00,24.28,24.31,24.28,24.3,103200.0,16.4396,16.4599,16.4396,16.4531,103200.0
2006-04-24 14:10:00,24.3,24.3,24.27,24.29,101600.0,16.4531,16.4531,16.4328,16.4464,101600.0
2006-04-24 14:20:00,24.29,24.31,24.26,24.26,101600.0,16.4464,16.4599,16.426,16.426,101600.0
2006-04-24 14:30:00,24.26,24.32,24.25,24.32,78400.0,16.426,16.4667,16.4193,16.4667,78400.0
2006-04-24 14:40:00,24.31,24.32,24.29,24.29,128800.0,16.4599,16.4667,16.4464,16.4464,128800.0
2006-04-24 14:50:00,24.29,24.29,24.25,24.25,95600.0,16.4464,16.4464,16.4193,16.4193,95600.0
2006-04-24 15:00:00,24.25,24.31,24.23,24.3,170000.0,16.4193,16.4599,16.4057,16.4531,170000.0
2006-04-24 15:10:00,24.3,24.3,24.26,24.29,139600.0,16.4531,16.4531,16.426,16.4464,139600.0
2006-04-24 15:20:00,24.29,24.34,24.28,24.31,144000.0,16.4464,16.4802,16.4396,16.4599,144000.0
2006-04-24 15:30:00,24.33,24.36,24.32,24.36,263600.0,16.4734,16.4937,16.4667,16.4937,263600.0
2006-04-24 15:40:00,24.36,24.37,24.33,24.34,170000.0,16.4937,16.5005,16.4734,16.4802,170000.0
2006-04-24 15:50:00,24.34,24.34,24.31,24.32,181600.0,16.4802,16.4802,16.4599,16.4667,181600.0
2006-04-25 09:30:00,24.22,24.23,23.89,23.9,637200.0,16.399,16.4057,16.1755,16.1823,637200.0
2006-04-25 09:40:00,23.9,23.96,23.89,23.89,256000.0,16.1823,16.2229,16.1755,16.1755,256000.0
2006-04-25 09:50:00,23.89,23.89,23.76,23.81,310400.0,16.1755,16.1755,16.0875,16.1214,310400.0
2006-04-25 10:00:00,23.81,23.82,23.66,23.67,262400.0,16.1214,16.1281,16.0198,16.0266,262400.0
2006-04-25 10:10:00,23.67,23.67,23.59,23.6,308000.0,16.0266,16.0266,15.9724,15.9792,308000.0
2006-04-25 10:20:00,23.6,23.6,23.54,23.59,287200.0,15.9792,15.9792,15.9385,15.9724,287200.0
2006-04-25 10:30:00,23.59,23.64,23.56,23.56,182400.0,15.9724,16.0062,15.9521,15.9521,182400.0
2006-04-25 10:40:00,23.56,23.66,23.55,23.62,180000.0,15.9521,16.0198,15.9453,15.9927,180000.0
2006-04-25 10:50:00,23.61,23.71,23.6,23.65,292800.0,15.9859,16.0536,15.9792,16.013,292800.0
2006-04-25 11:00:00,23.65,23.72,23.65,23.66,172000.0,16.013,16.0604,16.013,16.0198,172000.0
2006-04-25 11:10:00,23.65,23.7,23.61,23.69,161600.0,16.013,16.0469,15.9859,16.0401,161600.0
2006-04-25 11:20:00,23.69,23.69,23.61,23.65,207200.0,16.0401,16.0401,15.9859,16.013,207200.0
2006-04-25 11:30:00,23.63,23.69,23.61,23.67,88000.0,15.9995,16.0401,15.9859,16.0266,88000.0
2006-04-25 11:40:00,23.67,23.68,23.61,23.61,224400.0,16.0266,16.0333,15.9859,15.9859,224400.0
2006-04-25 11:50:00,23.61,23.69,23.59,23.65,89600.0,15.9859,16.0401,15.9724,16.013,89600.0
2006-04-25 12:00:00,23.66,23.66,23.63,23.63,235600.0,16.0198,16.0198,15.9995,15.9995,235600.0
2006-04-25 12:10:00,23.63,23.64,23.59,23.59,86800.0,15.9995,16.0062,15.9724,15.9724,86800.0
2006-04-25 12:20:00,23.59,23.64,23.58,23.64,90400.0,15.9724,16.0062,15.9656,16.0062,90400.0
2006-04-25 12:30:00,23.64,23.67,23.63,23.67,87600.0,16.0062,16.0266,15.9995,16.0266,87600.0
2006-04-25 12:40:00,23.67,23.71,23.67,23.71,167200.0,16.0266,16.0536,16.0266,16.0536,167200.0
2006-04-25 12:50:00,23.72,23.72,23.66,23.67,112000.0,16.0604,16.0604,16.0198,16.0266,112000.0
2006-04-25 13:00:00,23.67,23.73,23.66,23.69,103600.0,16.0266,16.0672,16.0198,16.0401,103600.0
2006-04-25 13:10:00,23.69,23.71,23.64,23.66,120800.0,16.0401,16.0536,16.0062,16.0198,120800.0
2006-04-25 13:20:00,23.66,23.68,23.63,23.68,76000.0,16.0198,16.0333,15.9995,16.0333,76000.0
2006-04-25 13:30:00,23.68,23.69,23.65,23.67,49600.0,16.0333,16.0401,16.013,16.0266,49600.0
2006-04-25 13:40:00,23.67,23.68,23.64,23.67,58800.0,16.0266,16.0333,16.0062,16.0266,58800.0
2006-04-25 13:50:00,23.67,23.69,23.65,23.67,85200.0,16.0266,16.0401,16.013,16.0266,85200.0
2006-04-25 14:00:00,23.66,23.7,23.65,23.68,76000.0,16.0198,16.0469,16.013,16.0333,76000.0
2006-04-25 14:10:00,23.68,23.71,23.68,23.68,102000.0,16.0333,16.0536,16.0333,16.0333,102000.0
2006-04-25 14:20:00,23.68,23.76,23.68,23.71,130800.0,16.0333,16.0875,16.0333,16.0536,130800.0
2006-04-25 14:30:00,23.7,23.73,23.69,23.72,109600.0,16.0469,16.0672,16.0401,16.0604,109600.0
2006-04-25 14:40:00,23.73,23.76,23.72,23.75,132000.0,16.0672,16.0875,16.0604,16.0807,132000.0
2006-04-25 14:50:00,23.75,23.75,23.71,23.72,225200.0,16.0807,16.0807,16.0536,16.0604,225200.0
2006-04-25 15:00:00,23.71,23.76,23.71,23.75,320400.0,16.0536,16.0875,16.0536,16.0807,320400.0
2006-04-25 15:10:00,23.75,23.78,23.73,23.73,185200.0,16.0807,16.101,16.0672,16.0672,185200.0
2006-04-25 15:20:00,23.73,23.8,23.73,23.8,357600.0,16.0672,16.1146,16.0672,16.1146,357600.0
2006-04-25 15:30:00,23.79,23.81,23.75,23.75,252800.0,16.1078,16.1214,16.0807,16.0807,252800.0
2006-04-25 15:40:00,23.75,23.76,23.74,23.74,268400.0,16.0807,16.0875,16.074,16.074,268400.0
2006-04-25 15:50:00,23.74,23.76,23.74,23.74,512800.0,16.074,16.0875,16.074,16.074,512800.0
2006-04-26 09:30:00,23.83,23.94,23.81,23.93,336000.0,16.1349,16.2094,16.1214,16.2026,336000.0
2006-04-26 09:40:00,23.93,23.96,23.78,23.83,498400.0,16.2026,16.2229,16.101,16.1349,498400.0
2006-04-26 09:50:00,23.8,23.81,23.73,23.75,362000.0,16.1146,16.1214,16.0672,16.0807,362000.0
2006-04-26 10:00:00,23.75,23.75,23.65,23.74,394000.0,16.0807,16.0807,16.013,16.074,394000.0
2006-04-26 10:10:00,23.75,23.77,23.73,23.75,455200.0,16.0807,16.0943,16.0672,16.0807,455200.0
2006-04-26 10:20:00,23.75,23.75,23.71,23.72,77200.0,16.0807,16.0807,16.0536,16.0604,77200.0
2006-04-26 10:30:00,23.72,23.72,23.7,23.71,312000.0,16.0604,16.0604,16.0469,16.0536,312000.0
2006-04-26 10:40:00,23.71,23.73,23.68,23.69,330800.0,16.0536,16.0672,16.0333,16.0401,330800.0
2006-04-26 10:50:00,23.7,23.72,23.69,23.71,57200.0,16.0469,16.0604,16.0401,16.0536,57200.0
2006-04-26 11:00:00,23.7,23.75,23.7,23.74,552800.0,16.0469,16.0807,16.0469,16.074,552800.0
2006-04-26 11:10:00,23.74,23.75,23.72,23.73,174800.0,16.074,16.0807,16.0604,16.0672,174800.0
2006-04-26 11:20:00,23.73,23.73,23.67,23.71,107600.0,16.0672,16.0672,16.0266,16.0536,107600.0
2006-04-26 11:30:00,23.7,23.73,23.68,23.73,56800.0,16.0469,16.0672,16.0333,16.0672,56800.0
2006-04-26 11:40:00,23.73,23.75,23.73,23.73,79200.0,16.0672,16.0807,16.0672,16.0672,79200.0
2006-04-26 11:50:00,23.72,23.75,23.72,23.75,294400.0,16.0604,16.0807,16.0604,16.0807,294400.0
2006-04-26 12:00:00,23.75,23.78,23.74,23.75,310800.0,16.0807,16.101,16.074,16.0807,310800.0
2006-04-26 12:10:00,23.74,23.77,23.72,23.74,70800.0,16.074,16.0943,16.0604,16.074,70800.0
2006-04-26 12:20:00,23.74,23.76,23.73,23.76,53200.0,16.074,16.0875,16.0672,16.0875,53200.0
2006-04-26 12:30:00,23.76,23.77,23.74,23.74,70400.0,16.0875,16.0943,16.074,16.074,70400.0
2006-04-26 12:40:00,23.74,23.74,23.69,23.69,208800.0,16.074,16.074,16.0401,16.0401,208800.0
2006-04-26 12:50:00,23.69,23.7,23.68,23.68,260400.0,16.0401,16.0469,16.0333,16.0333,260400.0
2006-04-26 13:00:00,23.67,23.69,23.65,23.65,110800.0,16.0266,16.0401,16.013,16.013,110800.0
2006-04-26 13:10:00,23.65,23.65,23.6,23.61,162800.0,16.013,16.013,15.9792,15.9859,162800.0
2006-04-26 13:20:00,23.61,23.62,23.59,23.6,88400.0,15.9859,15.9927,15.9724,15.9792,88400.0
2006-04-26 13:30:00,23.59,23.62,23.59,23.61,46400.0,15.9724,15.9927,15.9724,15.9859,46400.0
2006-04-26 13:40:00,23.6,23.62,23.59,23.62,46000.0,15.9792,15.9927,15.9724,15.9927,46000.0
2006-04-26 13:50:00,23.62,23.64,23.6,23.64,73600.0,15.9927,16.0062,15.9792,16.0062,73600.0
2006-04-26 14:00:00,23.63,23.65,23.58,23.58,114800.0,15.9995,16.013,15.9656,15.9656,114800.0
2006-04-26 14:10:00,23.58,23.6,23.55,23.56,110400.0,15.9656,15.9792,15.9453,15.9521,110400.0
2006-04-26 14:20:00,23.57,23.59,23.55,23.57,81600.0,15.9589,15.9724,15.9453,15.9589,81600.0
2006-04-26 14:30:00,23.58,23.59,23.56,23.58,140400.0,15.9656,15.9724,15.9521,15.9656,140400.0
2006-04-26 14:40:00,23.58,23.62,23.56,23.61,70800.0,15.9656,15.9927,15.9521,15.9859,70800.0
2006-04-26 14:50:00,23.61,23.62,23.56,23.6,101200.0,15.9859,15.9927,15.9521,15.9792,101200.0
2006-04-26 15:00:00,23.61,23.65,23.6,23.65,124800.0,15.9859,16.013,15.9792,16.013,124800.0
2006-04-26 15:10:00,23.65,23.65,23.54,23.54,177200.0,16.013,16.013,15.9385,15.9385,177200.0
2006-04-26 15:20:00,23.54,23.6,23.54,23.58,76000.0,15.9385,15.9792,15.9385,15.9656,76000.0
2006-04-26 15:30:00,23.58,23.61,23.55,23.56,240800.0,15.9656,15.9859,15.9453,15.9521,240800.0
2006-04-26 15:40:00,23.56,23.63,23.56,23.61,240000.0,15.9521,15.9995,15.9521,15.9859,240000.0
2006-04-26 15:50:00,23.6,23.61,23.56,23.58,268400.0,15.9792,15.9859,15.9521,15.9656,268400.0
2006-04-27 09:30:00,23.38,23.38,23.25,23.29,311200.0,15.8302,15.8302,15.7422,15.7693,311200.0
2006-04-27 09:40:00,23.3,23.4,23.29,23.39,155600.0,15.776,15.8437,15.7693,15.837,155600.0
2006-04-27 09:50:00,23.39,23.39,23.33,23.36,136000.0,15.837,15.837,15.7964,15.8167,136000.0
2006-04-27 10:00:00,23.36,23.5,23.35,23.5,228800.0,15.8167,15.9115,15.8099,15.9115,228800.0
2006-04-27 10:10:00,23.5,23.57,23.49,23.53,208000.0,15.9115,15.9589,15.9047,15.9318,208000.0
2006-04-27 10:20:00,23.53,23.55,23.49,23.5,231600.0,15.9318,15.9453,15.9047,15.9115,231600.0
2006-04-27 10:30:00,23.5,23.52,23.41,23.43,215200.0,15.9115,15.925,15.8505,15.8641,215200.0
2006-04-27 10:40:00,23.43,23.46,23.38,23.4,198800.0,15.8641,15.8844,15.8302,15.8437,198800.0
2006-04-27 10:50:00,23.4,23.43,23.33,23.33,179600.0,15.8437,15.8641,15.7964,15.7964,179600.0
2006-04-27 11:00:00,23.33,23.39,23.33,23.39,128400.0,15.7964,15.837,15.7964,15.837,128400.0
2006-04-27 11:10:00,23.39,23.5,23.39,23.48,98400.0,15.837,15.9115,15.837,15.8979,98400.0
2006-04-27 11:20:00,23.5,23.51,23.48,23.5,216400.0,15.9115,15.9182,15.8979,15.9115,216400.0
2006-04-27 11:30:00,23.5,23.5,23.47,23.47,85600.0,15.9115,15.9115,15.8911,15.8911,85600.0
2006-04-27 11:40:00,23.47,23.49,23.46,23.47,38400.0,15.8911,15.9047,15.8844,15.8911,38400.0
2006-04-27 11:50:00,23.48,23.5,23.48,23.5,84000.0,15.8979,15.9115,15.8979,15.9115,84000.0
2006-04-27 12:00:00,23.5,23.55,23.5,23.5,169200.0,15.9115,15.9453,15.9115,15.9115,169200.0
2006-04-27 12:10:00,23.49,23.55,23.47,23.55,129600.0,15.9047,15.9453,15.8911,15.9453,129600.0
2006-04-27 12:20:00,23.55,23.55,23.53,23.54,48800.0,15.9453,15.9453,15.9318,15.9385,48800.0
2006-04-27 12:30:00,23.55,23.55,23.45,23.45,123200.0,15.9453,15.9453,15.8776,15.8776,123200.0
2006-04-27 12:40:00,23.45,23.45,23.43,23.44,56400.0,15.8776,15.8776,15.8641,15.8708,56400.0
2006-04-27 12:50:00,23.44,23.48,23.44,23.47,64000.0,15.8708,15.8979,15.8708,15.8911,64000.0
2006-04-27 13:00:00,23.49,23.49,23.36,23.39,112800.0,15.9047,15.9047,15.8167,15.837,112800.0
2006-04-27 13:10:00,23.38,23.39,23.34,23.34,88400.0,15.8302,15.837,15.8031,15.8031,88400.0
2006-04-27 13:20:00,23.34,23.34,23.25,23.27,220000.0,15.8031,15.8031,15.7422,15.7557,220000.0
2006-04-27 13:30:00,23.28,23.29,23.26,23.27,98800.0,15.7625,15.7693,15.749,15.7557,98800.0
2006-04-27 13:40:00,23.28,23.29,23.23,23.23,82000.0,15.7625,15.7693,15.7286,15.7286,82000.0
2006-04-27 13:50:00,23.23,23.24,23.18,23.18,335200.0,15.7286,15.7354,15.6948,15.6948,335200.0
2006-04-27 14:00:00,23.19,23.19,23.11,23.16,265600.0,15.7016,15.7016,15.6474,15.6812,265600.0
2006-04-27 14:10:00,23.16,23.17,23.13,23.13,98000.0,15.6812,15.688,15.6609,15.6609,98000.0
2006-04-27 14:20:00,23.13,23.15,23.11,23.15,167600.0,15.6609,15.6745,15.6474,15.6745,167600.0
2006-04-27 14:30:00,23.15,23.15,23.13,23.15,237600.0,15.6745,15.6745,15.6609,15.6745,237600.0
2006-04-27 14:40:00,23.15,23.15,23.13,23.15,244000.0,15.6745,15.6745,15.6609,15.6745,244000.0
2006-04-27 14:50:00,23.15,23.15,23.07,23.08,318800.0,15.6745,15.6745,15.6203,15.6271,318800.0
2006-04-27 15:00:00,23.08,23.09,23.01,23.06,486800.0,15.6271,15.6339,15.5797,15.6135,486800.0
2006-04-27 15:10:00,23.06,23.07,23.04,23.04,180000.0,15.6135,15.6203,15.6,15.6,180000.0
2006-04-27 15:20:00,23.04,23.06,22.97,22.98,214400.0,15.6,15.6135,15.5526,15.5594,214400.0
2006-04-27 15:30:00,22.97,22.98,22.9,22.98,276800.0,15.5526,15.5594,15.5052,15.5594,276800.0
2006-04-27 15:40:00,22.98,23.01,22.98,22.98,425600.0,15.5594,15.5797,15.5594,15.5594,425600.0
2006-04-27 15:50:00,22.98,23.0,22.97,22.97,394000.0,15.5594,15.5729,15.5526,15.5526,394000.0
2006-04-28 09:30:00,23.0,23.08,22.93,22.93,170000.0,15.5729,15.6271,15.5255,15.5255,170000.0
2006-04-28 09:40:00,22.91,23.0,22.85,22.86,170000.0,15.512,15.5729,15.4714,15.4781,170000.0
2006-04-28 09:50:00,22.85,22.94,22.82,22.9,214000.0,15.4714,15.5323,15.451,15.5052,214000.0
2006-04-28 10:00:00,22.91,23.07,22.91,23.06,198000.0,15.512,15.6203,15.512,15.6135,198000.0
2006-04-28 10:10:00,23.06,23.18,23.0,23.08,210400.0,15.6135,15.6948,15.5729,15.6271,210400.0
2006-04-28 10:20:00,23.09,23.14,23.05,23.05,117600.0,15.6339,15.6677,15.6068,15.6068,117600.0
2006-04-28 10:30:00,23.05,23.06,23.0,23.02,198400.0,15.6068,15.6135,15.5729,15.5865,198400.0
2006-04-28 10:40:00,23.01,23.02,22.97,23.02,110800.0,15.5797,15.5865,15.5526,15.5865,110800.0
2006-04-28 10:50:00,23.02,23.02,23.0,23.0,94400.0,15.5865,15.5865,15.5729,15.5729,94400.0
2006-04-28 11:00:00,22.98,23.03,22.98,23.02,210800.0,15.5594,15.5932,15.5594,15.5865,210800.0
2006-04-28 11:10:00,23.01,23.02,22.99,23.0,221600.0,15.5797,15.5865,15.5661,15.5729,221600.0
2006-04-28 11:20:00,23.0,23.0,22.98,22.98,98000.0,15.5729,15.5729,15.5594,15.5594,98000.0
2006-04-28 11:30:00,22.98,22.98,22.95,22.96,181200.0,15.5594,15.5594,15.5391,15.5458,181200.0
2006-04-28 11:40:00,22.96,22.97,22.93,22.93,118400.0,15.5458,15.5526,15.5255,15.5255,118400.0
2006-04-28 11:50:00,22.92,22.96,22.9,22.96,325600.0,15.5187,15.5458,15.5052,15.5458,325600.0
2006-04-28 12:00:00,22.95,22.95,22.87,22.91,139200.0,15.5391,15.5391,15.4849,15.512,139200.0
2006-04-28 12:10:00,22.91,22.91,22.87,22.89,122800.0,15.512,15.512,15.4849,15.4984,122800.0
2006-04-28 12:20:00,22.89,22.9,22.87,22.87,103200.0,15.4984,15.5052,15.4849,15.4849,103200.0
2006-04-28 12:30:00,22.87,22.87,22.85,22.86,102400.0,15.4849,15.4849,15.4714,15.4781,102400.0
2006-04-28 12:40:00,22.86,22.86,22.82,22.83,106400.0,15.4781,15.4781,15.451,15.4578,106400.0
2006-04-28 12:50:00,22.83,22.84,22.82,22.83,119600.0,15.4578,15.4646,15.451,15.4578,119600.0
2006-04-28 13:00:00,22.83,22.84,22.82,22.84,296400.0,15.4578,15.4646,15.451,15.4646,296400.0
2006-04-28 13:10:00,22.83,22.84,22.81,22.81,151600.0,15.4578,15.4646,15.4443,15.4443,151600.0
2006-04-28 13:20:00,22.81,22.83,22.79,22.82,184400.0,15.4443,15.4578,15.4307,15.451,184400.0
2006-04-28 13:30:00,22.82,22.83,22.81,22.82,186800.0,15.451,15.4578,15.4443,15.451,186800.0
2006-04-28 13:40:00,22.82,22.83,22.8,22.8,86000.0,15.451,15.4578,15.4375,15.4375,86000.0
2006-04-28 13:50:00,22.81,22.82,22.79,22.82,71200.0,15.4443,15.451,15.4307,15.451,71200.0
2006-04-28 14:00:00,22.83,22.84,22.82,22.83,135200.0,15.4578,15.4646,15.451,15.4578,135200.0
2006-04-28 14:10:00,22.84,22.86,22.84,22.85,88800.0,15.4646,15.4781,15.4646,15.4714,88800.0
2006-04-28 14:20:00,22.85,22.86,22.82,22.83,66800.0,15.4714,15.4781,15.451,15.4578,66800.0
2006-04-28 14:30:00,22.83,22.86,22.82,22.85,3372800.0,15.4578,15.4781,15.451,15.4714,3372800.0
2006-04-28 14:40:00,22.85,22.86,22.83,22.83,92000.0,15.4714,15.4781,15.4578,15.4578,92000.0
2006-04-28 14:50:00,22.83,22.84,22.81,22.83,81200.0,15.4578,15.4646,15.4443,15.4578,81200.0
2006-04-28 15:00:00,22.83,22.84,22.82,22.84,118800.0,15.4578,15.4646,15.451,15.4646,118800.0
2006-04-28 15:10:00,22.84,22.84,22.8,22.81,122400.0,15.4646,15.4646,15.4375,15.4443,122400.0
2006-04-28 15:20:00,22.81,22.84,22.76,22.78,175200.0,15.4443,15.4646,15.4104,15.424,175200.0
2006-04-28 15:30:00,22.78,22.83,22.78,22.83,218800.0,15.424,15.4578,15.424,15.4578,218800.0
2006-04-28 15:40:00,22.83,22.86,22.82,22.85,295600.0,15.4578,15.4781,15.451,15.4714,295600.0
2006-04-28 15:50:00,22.85,22.85,22.81,22.82,421200.0,15.4714,15.4714,15.4443,15.451,421200.0
2006-05-01 09:30:00,22.86,23.15,22.85,23.14,179600.0,15.4781,15.6745,15.4714,15.6677,179600.0
2006-05-01 09:40:00,23.14,23.25,23.14,23.21,192800.0,15.6677,15.7422,15.6677,15.7151,192800.0
2006-05-01 09:50:00,23.21,23.25,23.16,23.21,251600.0,15.7151,15.7422,15.6812,15.7151,251600.0
2006-05-01 10:00:00,23.2,23.21,23.14,23.18,174000.0,15.7083,15.7151,15.6677,15.6948,174000.0
2006-05-01 10:10:00,23.19,23.21,23.1,23.11,234800.0,15.7016,15.7151,15.6406,15.6474,234800.0
2006-05-01 10:20:00,23.1,23.15,23.06,23.11,184800.0,15.6406,15.6745,15.6135,15.6474,184800.0
2006-05-01 10:30:00,23.11,23.12,22.97,22.97,368800.0,15.6474,15.6542,15.5526,15.5526,368800.0
2006-05-01 10:40:00,22.97,23.04,22.97,22.99,174000.0,15.5526,15.6,15.5526,15.5661,174000.0
2006-05-01 10:50:00,22.98,22.98,22.92,22.95,128800.0,15.5594,15.5594,15.5187,15.5391,128800.0
2006-05-01 11:00:00,22.95,22.98,22.94,22.96,107600.0,15.5391,15.5594,15.5323,15.5458,107600.0
2006-05-01 11:10:00,22.95,22.98,22.94,22.98,92000.0,15.5391,15.5594,15.5323,15.5594,92000.0
2006-05-01 11:20:00,22.96,23.0,22.96,22.98,102400.0,15.5458,15.5729,15.5458,15.5594,102400.0
2006-05-01 11:30:00,22.97,22.97,22.94,22.95,180000.0,15.5526,15.5526,15.5323,15.5391,180000.0
2006-05-01 11:40:00,22.95,22.95,22.86,22.87,198400.0,15.5391,15.5391,15.4781,15.4849,198400.0
2006-05-01 11:50:00,22.87,22.94,22.87,22.93,126400.0,15.4849,15.5323,15.4849,15.5255,126400.0
2006-05-01 12:00:00,22.93,22.98,22.88,22.98,620400.0,15.5255,15.5594,15.4917,15.5594,620400.0
2006-05-01 12:10:00,22.98,23.0,22.96,22.96,151600.0,15.5594,15.5729,15.5458,15.5458,151600.0
2006-05-01 12:20:00,22.97,22.99,22.95,22.99,763600.0,15.5526,15.5661,15.5391,15.5661,763600.0
2006-05-01 12:30:00,22.99,23.02,22.96,22.99,110000.0,15.5661,15.5865,15.5458,15.5661,110000.0
2006-05-01 12:40:00,23.0,23.03,23.0,23.03,72400.0,15.5729,15.5932,15.5729,15.5932,72400.0
2006-05-01 12:50:00,23.03,23.06,23.02,23.06,47600.0,15.5932,15.6135,15.5865,15.6135,47600.0
2006-05-01 13:00:00,23.06,23.06,23.01,23.03,84800.0,15.6135,15.6135,15.5797,15.5932,84800.0
2006-05-01 13:10:00,23.03,23.04,23.0,23.0,44400.0,15.5932,15.6,15.5729,15.5729,44400.0
2006-05-01 13:20:00,23.0,23.05,23.0,23.04,88400.0,15.5729,15.6068,15.5729,15.6,88400.0
2006-05-01 13:30:00,23.04,23.1,23.04,23.1,52800.0,15.6,15.6406,15.6,15.6406,52800.0
2006-05-01 13:40:00,23.11,23.15,23.1,23.14,70800.0,15.6474,15.6745,15.6406,15.6677,70800.0
2006-05-01 13:50:00,23.14,23.16,23.14,23.15,161200.0,15.6677,15.6812,15.6677,15.6745,161200.0
2006-05-01 14:00:00,23.15,23.17,23.13,23.14,99200.0,15.6745,15.688,15.6609,15.6677,99200.0
2006-05-01 14:10:00,23.13,23.17,23.13,23.16,84000.0,15.6609,15.688,15.6609,15.6812,84000.0
2006-05-01 14:20:00,23.16,23.19,23.15,23.18,66400.0,15.6812,15.7016,15.6745,15.6948,66400.0
2006-05-01 14:30:00,23.18,23.24,23.18,23.23,148400.0,15.6948,15.7354,15.6948,15.7286,148400.0
2006-05-01 14:40:00,23.22,23.25,23.22,23.23,110800.0,15.7219,15.7422,15.7219,15.7286,110800.0
2006-05-01 14:50:00,23.23,23.25,23.21,23.25,92000.0,15.7286,15.7422,15.7151,15.7422,92000.0
2006-05-01 15:00:00,23.25,23.25,23.24,23.25,72800.0,15.7422,15.7422,15.7354,15.7422,72800.0
2006-05-01 15:10:00,23.25,23.27,23.16,23.16,277200.0,15.7422,15.7557,15.6812,15.6812,277200.0
2006-05-01 15:20:00,23.15,23.18,23.06,23.18,273600.0,15.6745,15.6948,15.6135,15.6948,273600.0
2006-05-01 15:30:00,23.17,23.2,23.03,23.04,395600.0,15.688,15.7083,15.5932,15.6,395600.0
2006-05-01 15:40:00,23.04,23.11,23.01,23.1,202400.0,15.6,15.6474,15.5797,15.6406,202400.0
2006-05-01 15:50:00,23.1,23.12,23.06,23.09,216400.0,15.6406,15.6542,15.6135,15.6339,216400.0
2006-05-02 09:30:00,23.49,23.5,23.38,23.43,613600.0,15.9047,15.9115,15.8302,15.8641,613600.0
2006-05-02 09:40:00,23.43,23.45,23.35,23.35,302000.0,15.8641,15.8776,15.8099,15.8099,302000.0
2006-05-02 09:50:00,23.35,23.38,23.3,23.34,287600.0,15.8099,15.8302,15.776,15.8031,287600.0
2006-05-02 10:00:00,23.33,23.34,23.3,23.31,286400.0,15.7964,15.8031,15.776,15.7828,286400.0
2006-05-02 10:10:00,23.32,23.38,23.32,23.36,262000.0,15.7896,15.8302,15.7896,15.8167,262000.0
2006-05-02 10:20:00,23.36,23.36,23.32,23.34,273600.0,15.8167,15.8167,15.7896,15.8031,273600.0
2006-05-02 10:30:00,23.35,23.36,23.29,23.31,378000.0,15.8099,15.8167,15.7693,15.7828,378000.0
2006-05-02 10:40:00,23.31,23.31,23.21,23.25,429200.0,15.7828,15.7828,15.7151,15.7422,429200.0
2006-05-02 10:50:00,23.26,23.27,23.21,23.21,124000.0,15.749,15.7557,15.7151,15.7151,124000.0
2006-05-02 11:00:00,23.21,23.21,23.13,23.14,214800.0,15.7151,15.7151,15.6609,15.6677,214800.0
2006-05-02 11:10:00,23.14,23.15,22.98,22.98,358800.0,15.6677,15.6745,15.5594,15.5594,358800.0
2006-05-02 11:20:00,22.98,23.01,22.97,23.0,282800.0,15.5594,15.5797,15.5526,15.5729,282800.0
2006-05-02 11:30:00,23.0,23.05,22.94,22.96,186800.0,15.5729,15.6068,15.5323,15.5458,186800.0
2006-05-02 11:40:00,22.96,22.96,22.89,22.93,210800.0,15.5458,15.5458,15.4984,15.5255,210800.0
2006-05-02 11:50:00,22.93,22.96,22.91,22.95,152000.0,15.5255,15.5458,15.512,15.5391,152000.0
2006-05-02 12:00:00,22.95,23.0,22.94,23.0,203600.0,15.5391,15.5729,15.5323,15.5729,203600.0
2006-05-02 12:10:00,23.0,23.04,22.96,23.03,110800.0,15.5729,15.6,15.5458,15.5932,110800.0
2006-05-02 12:20:00,23.04,23.05,22.99,22.99,149600.0,15.6,15.6068,15.5661,15.5661,149600.0
2006-05-02 12:30:00,22.99,23.08,22.96,23.02,440400.0,15.5661,15.6271,15.5458,15.5865,440400.0
2006-05-02 12:40:00,23.02,23.05,23.0,23.02,110400.0,15.5865,15.6068,15.5729,15.5865,110400.0
2006-05-02 12:50:00,23.02,23.08,23.01,23.08,148800.0,15.5865,15.6271,15.5797,15.6271,148800.0
2006-05-02 13:00:00,23.08,23.09,23.06,23.09,86000.0,15.6271,15.6339,15.6135,15.6339,86000.0
2006-05-02 13:10:00,23.08,23.1,23.08,23.1,107600.0,15.6271,15.6406,15.6271,15.6406,107600.0
2006-05-02 13:20:00,23.1,23.13,23.09,23.11,73200.0,15.6406,15.6609,15.6339,15.6474,73200.0
2006-05-02 13:30:00,23.11,23.11,23.09,23.1,169200.0,15.6474,15.6474,15.6339,15.6406,169200.0
2006-05-02 13:40:00,23.1,23.1,23.06,23.07,122000.0,15.6406,15.6406,15.6135,15.6203,122000.0
2006-05-02 13:50:00,23.07,23.1,23.07,23.08,120400.0,15.6203,15.6406,15.6203,15.6271,120400.0
2006-05-02 14:00:00,23.08,23.13,23.07,23.13,474000.0,15.6271,15.6609,15.6203,15.6609,474000.0
2006-05-02 14:10:00,23.13,23.18,23.13,23.18,120800.0,15.6609,15.6948,15.6609,15.6948,120800.0
2006-05-02 14:20:00,23.18,23.2,23.14,23.19,198800.0,15.6948,15.7083,15.6677,15.7016,198800.0
2006-05-02 14:30:00,23.18,23.28,23.18,23.25,282000.0,15.6948,15.7625,15.6948,15.7422,282000.0
2006-05-02 14:40:00,23.25,23.25,23.17,23.19,291200.0,15.7422,15.7422,15.688,15.7016,291200.0
2006-05-02 14:50:00,23.18,23.24,23.18,23.22,268000.0,15.6948,15.7354,15.6948,15.7219,268000.0
2006-05-02 15:00:00,23.22,23.26,23.2,23.24,180000.0,15.7219,15.749,15.7083,15.7354,180000.0
2006-05-02 15:10:00,23.24,23.32,23.24,23.32,179200.0,15.7354,15.7896,15.7354,15.7896,179200.0
2006-05-02 15:20:00,23.32,23.39,23.32,23.37,247200.0,15.7896,15.837,15.7896,15.8234,247200.0
2006-05-02 15:30:00,23.37,23.38,23.34,23.36,209200.0,15.8234,15.8302,15.8031,15.8167,209200.0
2006-05-02 15:40:00,23.36,23.49,23.36,23.49,331600.0,15.8167,15.9047,15.8167,15.9047,331600.0
2006-05-02 15:50:00,23.49,23.53,23.48,23.49,658000.0,15.9047,15.9318,15.8979,15.9047,658000.0
2006-05-03 09:30:00,23.5,23.52,23.36,23.48,148000.0,15.9115,15.925,15.8167,15.8979,148000.0
2006-05-03 09:40:00,23.48,23.61,23.48,23.6,117200.0,15.8979,15.9859,15.8979,15.9792,117200.0
2006-05-03 09:50:00,23.6,23.6,23.43,23.45,106400.0,15.9792,15.9792,15.8641,15.8776,106400.0
2006-05-03 10:00:00,23.45,23.49,23.4,23.48,104000.0,15.8776,15.9047,15.8437,15.8979,104000.0
2006-05-03 10:10:00,23.46,23.5,23.45,23.5,66400.0,15.8844,15.9115,15.8776,15.9115,66400.0
2006-05-03 10:20:00,23.5,23.52,23.48,23.5,79200.0,15.9115,15.925,15.8979,15.9115,79200.0
2006-05-03 10:30:00,23.5,23.54,23.48,23.5,387600.0,15.9115,15.9385,15.8979,15.9115,387600.0
2006-05-03 10:40:00,23.5,23.5,23.46,23.49,118000.0,15.9115,15.9115,15.8844,15.9047,118000.0
2006-05-03 10:50:00,23.49,23.5,23.47,23.48,100400.0,15.9047,15.9115,15.8911,15.8979,100400.0
2006-05-03 11:00:00,23.48,23.52,23.45,23.46,164400.0,15.8979,15.925,15.8776,15.8844,164400.0
2006-05-03 11:10:00,23.46,23.47,23.44,23.47,90400.0,15.8844,15.8911,15.8708,15.8911,90400.0
2006-05-03 11:20:00,23.45,23.46,23.43,23.45,81200.0,15.8776,15.8844,15.8641,15.8776,81200.0
2006-05-03 11:30:00,23.45,23.48,23.43,23.45,121200.0,15.8776,15.8979,15.8641,15.8776,121200.0
2006-05-03 11:40:00,23.46,23.48,23.45,23.46,69600.0,15.8844,15.8979,15.8776,15.8844,69600.0
2006-05-03 11:50:00,23.46,23.48,23.44,23.44,67600.0,15.8844,15.8979,15.8708,15.8708,67600.0
2006-05-03 12:00:00,23.43,23.43,23.4,23.42,97200.0,15.8641,15.8641,15.8437,15.8573,97200.0
2006-05-03 12:10:00,23.42,23.47,23.42,23.47,46000.0,15.8573,15.8911,15.8573,15.8911,46000.0
2006-05-03 12:20:00,23.47,23.48,23.41,23.41,54800.0,15.8911,15.8979,15.8505,15.8505,54800.0
2006-05-03 12:30:00,23.42,23.42,23.4,23.41,50000.0,15.8573,15.8573,15.8437,15.8505,50000.0
2006-05-03 12:40:00,23.41,23.47,23.41,23.44,60000.0,15.8505,15.8911,15.8505,15.8708,60000.0
2006-05-03 12:50:00,23.44,23.47,23.43,23.43,79200.0,15.8708,15.8911,15.8641,15.8641,79200.0
2006-05-03 13:00:00,23.43,23.44,23.38,23.39,141200.0,15.8641,15.8708,15.8302,15.837,141200.0
2006-05-03 13:10:00,23.39,23.4,23.32,23.34,193600.0,15.837,15.8437,15.7896,15.8031,193600.0
2006-05-03 13:20:00,23.36,23.36,23.33,23.34,76400.0,15.8167,15.8167,15.7964,15.8031,76400.0
2006-05-03 13:30:00,23.35,23.38,23.34,23.34,88400.0,15.8099,15.8302,15.8031,15.8031,88400.0
2006-05-03 13:40:00,23.34,23.36,23.32,23.32,98400.0,15.8031,15.8167,15.7896,15.7896,98400.0
2006-05-03 13:50:00,23.32,23.35,23.29,23.29,182400.0,15.7896,15.8099,15.7693,15.7693,182400.0
2006-05-03 14:00:00,23.28,23.32,23.27,23.3,181200.0,15.7625,15.7896,15.7557,15.776,181200.0
2006-05-03 14:10:00,23.3,23.3,23.25,23.28,156400.0,15.776,15.776,15.7422,15.7625,156400.0
2006-05-03 14:20:00,23.3,23.33,23.29,23.33,58400.0,15.776,15.7964,15.7693,15.7964,58400.0
2006-05-03 14:30:00,23.33,23.37,23.32,23.32,90800.0,15.7964,15.8234,15.7896,15.7896,90800.0
2006-05-03 14:40:00,23.34,23.38,23.34,23.35,84000.0,15.8031,15.8302,15.8031,15.8099,84000.0
2006-05-03 14:50:00,23.36,23.37,23.32,23.32,104000.0,15.8167,15.8234,15.7896,15.7896,104000.0
2006-05-03 15:00:00,23.32,23.38,23.31,23.38,157600.0,15.7896,15.8302,15.7828,15.8302,157600.0
2006-05-03 15:10:00,23.37,23.37,23.29,23.3,91600.0,15.8234,15.8234,15.7693,15.776,91600.0
2006-05-03 15:20:00,23.3,23.31,23.29,23.31,113200.0,15.776,15.7828,15.7693,15.7828,113200.0
2006-05-03 15:30:00,23.33,23.39,23.33,23.39,250000.0,15.7964,15.837,15.7964,15.837,250000.0
2006-05-03 15:40:00,23.38,23.42,23.36,23.36,225600.0,15.8302,15.8573,15.8167,15.8167,225600.0
2006-05-03 15:50:00,23.35,23.35,23.3,23.34,434400.0,15.8099,15.8099,15.776,15.8031,434400.0
2006-05-04 09:30:00,23.48,23.52,23.3,23.4,212400.0,15.8979,15.925,15.776,15.8437,212400.0
2006-05-04 09:40:00,23.4,23.49,23.4,23.46,162800.0,15.8437,15.9047,15.8437,15.8844,162800.0
2006-05-04 09:50:00,23.45,23.5,23.4,23.45,253600.0,15.8776,15.9115,15.8437,15.8776,253600.0
2006-05-04 10:00:00,23.45,23.5,23.42,23.43,320400.0,15.8776,15.9115,15.8573,15.8641,320400.0
2006-05-04 10:10:00,23.43,23.48,23.42,23.43,254800.0,15.8641,15.8979,15.8573,15.8641,254800.0
2006-05-04 10:20:00,23.42,23.42,23.38,23.39,151200.0,15.8573,15.8573,15.8302,15.837,151200.0
2006-05-04 10:30:00,23.39,23.47,23.39,23.44,177600.0,15.837,15.8911,15.837,15.8708,177600.0
2006-05-04 10:40:00,23.43,23.48,23.43,23.45,138400.0,15.8641,15.8979,15.8641,15.8776,138400.0
2006-05-04 10:50:00,23.45,23.45,23.38,23.39,143600.0,15.8776,15.8776,15.8302,15.837,143600.0
2006-05-04 11:00:00,23.37,23.45,23.35,23.45,169200.0,15.8234,15.8776,15.8099,15.8776,169200.0
2006-05-04 11:10:00,23.45,23.46,23.4,23.4,157600.0,15.8776,15.8844,15.8437,15.8437,157600.0
2006-05-04 11:20:00,23.4,23.41,23.39,23.4,142400.0,15.8437,15.8505,15.837,15.8437,142400.0
2006-05-04 11:30:00,23.4,23.4,23.36,23.38,160000.0,15.8437,15.8437,15.8167,15.8302,160000.0
2006-05-04 11:40:00,23.38,23.46,23.38,23.46,211200.0,15.8302,15.8844,15.8302,15.8844,211200.0
2006-05-04 11:50:00,23.46,23.46,23.41,23.44,89200.0,15.8844,15.8844,15.8505,15.8708,89200.0
2006-05-04 12:00:00,23.44,23.49,23.44,23.46,119600.0,15.8708,15.9047,15.8708,15.8844,119600.0
2006-05-04 12:10:00,23.46,23.47,23.41,23.42,220000.0,15.8844,15.8911,15.8505,15.8573,220000.0
2006-05-04 12:20:00,23.42,23.42,23.4,23.4,89600.0,15.8573,15.8573,15.8437,15.8437,89600.0
2006-05-04 12:30:00,23.4,23.4,23.35,23.36,97200.0,15.8437,15.8437,15.8099,15.8167,97200.0
2006-05-04 12:40:00,23.35,23.37,23.31,23.33,217200.0,15.8099,15.8234,15.7828,15.7964,217200.0
2006-05-04 12:50:00,23.33,23.33,23.23,23.25,178800.0,15.7964,15.7964,15.7286,15.7422,178800.0
2006-05-04 13:00:00,23.24,23.3,23.24,23.28,210000.0,15.7354,15.776,15.7354,15.7625,210000.0
2006-05-04 13:10:00,23.29,23.34,23.29,23.33,68800.0,15.7693,15.8031,15.7693,15.7964,68800.0
2006-05-04 13:20:00,23.33,23.34,23.29,23.3,104400.0,15.7964,15.8031,15.7693,15.776,104400.0
2006-05-04 13:30:00,23.31,23.32,23.29,23.3,86400.0,15.7828,15.7896,15.7693,15.776,86400.0
2006-05-04 13:40:00,23.31,23.33,23.29,23.32,693200.0,15.7828,15.7964,15.7693,15.7896,693200.0
2006-05-04 13:50:00,23.33,23.39,23.32,23.38,124000.0,15.7964,15.837,15.7896,15.8302,124000.0
2006-05-04 14:00:00,23.39,23.43,23.39,23.4,118800.0,15.837,15.8641,15.837,15.8437,118800.0
2006-05-04 14:10:00,23.4,23.43,23.39,23.41,130800.0,15.8437,15.8641,15.837,15.8505,130800.0
2006-05-04 14:20:00,23.41,23.43,23.38,23.43,179200.0,15.8505,15.8641,15.8302,15.8641,179200.0
2006-05-04 14:30:00,23.42,23.45,23.42,23.44,74400.0,15.8573,15.8776,15.8573,15.8708,74400.0
2006-05-04 14:40:00,23.43,23.46,23.41,23.42,206800.0,15.8641,15.8844,15.8505,15.8573,206800.0
2006-05-04 14:50:00,23.42,23.42,23.37,23.38,203600.0,15.8573,15.8573,15.8234,15.8302,203600.0
2006-05-04 15:00:00,23.38,23.41,23.38,23.39,217600.0,15.8302,15.8505,15.8302,15.837,217600.0
2006-05-04 15:10:00,23.39,23.4,23.36,23.38,321200.0,15.837,15.8437,15.8167,15.8302,321200.0
2006-05-04 15:20:00,23.38,23.41,23.36,23.36,185600.0,15.8302,15.8505,15.8167,15.8167,185600.0
2006-05-04 15:30:00,23.35,23.4,23.3,23.4,232400.0,15.8099,15.8437,15.776,15.8437,232400.0
2006-05-04 15:40:00,23.41,23.41,23.37,23.38,104400.0,15.8505,15.8505,15.8234,15.8302,104400.0
2006-05-04 15:50:00,23.38,23.4,23.35,23.36,262800.0,15.8302,15.8437,15.8099,15.8167,262800.0
2006-05-05 09:30:00,23.38,23.43,23.28,23.42,432400.0,15.8302,15.8641,15.7625,15.8573,432400.0
2006-05-05 09:40:00,23.42,23.42,23.31,23.31,360000.0,15.8573,15.8573,15.7828,15.7828,360000.0
2006-05-05 09:50:00,23.3,23.39,23.26,23.39,427600.0,15.776,15.837,15.749,15.837,427600.0
2006-05-05 10:00:00,23.39,23.4,23.3,23.3,249600.0,15.837,15.8437,15.776,15.776,249600.0
2006-05-05 10:10:00,23.3,23.34,23.28,23.32,277200.0,15.776,15.8031,15.7625,15.7896,277200.0
2006-05-05 10:20:00,23.32,23.33,23.2,23.21,199200.0,15.7896,15.7964,15.7083,15.7151,199200.0
2006-05-05 10:30:00,23.21,23.34,23.21,23.34,377600.0,15.7151,15.8031,15.7151,15.8031,377600.0
2006-05-05 10:40:00,23.34,23.35,23.3,23.31,177600.0,15.8031,15.8099,15.776,15.7828,177600.0
2006-05-05 10:50:00,23.3,23.32,23.29,23.31,88000.0,15.776,15.7896,15.7693,15.7828,88000.0
2006-05-05 11:00:00,23.31,23.31,23.28,23.29,103200.0,15.7828,15.7828,15.7625,15.7693,103200.0
2006-05-05 11:10:00,23.29,23.29,23.23,23.24,146000.0,15.7693,15.7693,15.7286,15.7354,146000.0
2006-05-05 11:20:00,23.24,23.25,23.23,23.24,135200.0,15.7354,15.7422,15.7286,15.7354,135200.0
2006-05-05 11:30:00,23.24,23.32,23.24,23.32,137600.0,15.7354,15.7896,15.7354,15.7896,137600.0
2006-05-05 11:40:00,23.32,23.34,23.3,23.3,95200.0,15.7896,15.8031,15.776,15.776,95200.0
2006-05-05 11:50:00,23.3,23.3,23.24,23.25,103600.0,15.776,15.776,15.7354,15.7422,103600.0
2006-05-05 12:00:00,23.25,23.33,23.25,23.33,73600.0,15.7422,15.7964,15.7422,15.7964,73600.0
2006-05-05 12:10:00,23.33,23.35,23.33,23.35,54000.0,15.7964,15.8099,15.7964,15.8099,54000.0
2006-05-05 12:20:00,23.35,23.35,23.29,23.31,100800.0,15.8099,15.8099,15.7693,15.7828,100800.0
2006-05-05 12:30:00,23.31,23.31,23.29,23.31,76400.0,15.7828,15.7828,15.7693,15.7828,76400.0
2006-05-05 12:40:00,23.32,23.32,23.3,23.31,126800.0,15.7896,15.7896,15.776,15.7828,126800.0
2006-05-05 12:50:00,23.31,23.32,23.29,23.3,169200.0,15.7828,15.7896,15.7693,15.776,169200.0
2006-05-05 13:00:00,23.3,23.32,23.28,23.31,73200.0,15.776,15.7896,15.7625,15.7828,73200.0
2006-05-05 13:10:00,23.31,23.35,23.31,23.34,54000.0,15.7828,15.8099,15.7828,15.8031,54000.0
2006-05-05 13:20:00,23.34,23.35,23.3,23.3,58800.0,15.8031,15.8099,15.776,15.776,58800.0
2006-05-05 13:30:00,23.3,23.34,23.29,23.31,138000.0,15.776,15.8031,15.7693,15.7828,138000.0
2006-05-05 13:40:00,23.32,23.33,23.31,23.33,64800.0,15.7896,15.7964,15.7828,15.7964,64800.0
2006-05-05 13:50:00,23.32,23.36,23.32,23.35,62000.0,15.7896,15.8167,15.7896,15.8099,62000.0
2006-05-05 14:00:00,23.35,23.36,23.3,23.36,84400.0,15.8099,15.8167,15.776,15.8167,84400.0
2006-05-05 14:10:00,23.35,23.36,23.34,23.35,70800.0,15.8099,15.8167,15.8031,15.8099,70800.0
2006-05-05 14:20:00,23.34,23.35,23.33,23.33,122800.0,15.8031,15.8099,15.7964,15.7964,122800.0
2006-05-05 14:30:00,23.34,23.36,23.32,23.32,146400.0,15.8031,15.8167,15.7896,15.7896,146400.0
2006-05-05 14:40:00,23.32,23.38,23.31,23.36,104800.0,15.7896,15.8302,15.7828,15.8167,104800.0
2006-05-05 14:50:00,23.37,23.38,23.35,23.36,100000.0,15.8234,15.8302,15.8099,15.8167,100000.0
2006-05-05 15:00:00,23.36,23.37,23.34,23.37,137200.0,15.8167,15.8234,15.8031,15.8234,137200.0
2006-05-05 15:10:00,23.36,23.37,23.31,23.33,262800.0,15.8167,15.8234,15.7828,15.7964,262800.0
2006-05-05 15:20:00,23.34,23.35,23.31,23.32,99600.0,15.8031,15.8099,15.7828,15.7896,99600.0
2006-05-05 15:30:00,23.33,23.35,23.32,23.35,265200.0,15.7964,15.8099,15.7896,15.8099,265200.0
2006-05-05 15:40:00,23.35,23.36,23.33,23.34,184400.0,15.8099,15.8167,15.7964,15.8031,184400.0
2006-05-05 15:50:00,23.35,23.35,23.31,23.34,310400.0,15.8099,15.8099,15.7828,15.8031,310400.0
2006-05-08 09:30:00,23.31,23.51,23.3,23.48,320800.0,15.7828,15.9182,15.776,15.8979,320800.0
2006-05-08 09:40:00,23.46,23.5,23.45,23.5,412400.0,15.8844,15.9115,15.8776,15.9115,412400.0
2006-05-08 09:50:00,23.5,23.56,23.47,23.48,488000.0,15.9115,15.9521,15.8911,15.8979,488000.0
2006-05-08 10:00:00,23.48,23.5,23.42,23.43,159600.0,15.8979,15.9115,15.8573,15.8641,159600.0
2006-05-08 10:10:00,23.43,23.45,23.38,23.45,99200.0,15.8641,15.8776,15.8302,15.8776,99200.0
2006-05-08 10:20:00,23.46,23.51,23.45,23.51,57600.0,15.8844,15.9182,15.8776,15.9182,57600.0
2006-05-08 10:30:00,23.5,23.52,23.47,23.47,85200.0,15.9115,15.925,15.8911,15.8911,85200.0
2006-05-08 10:40:00,23.47,23.47,23.4,23.4,124400.0,15.8911,15.8911,15.8437,15.8437,124400.0
2006-05-08 10:50:00,23.4,23.4,23.35,23.36,122000.0,15.8437,15.8437,15.8099,15.8167,122000.0
2006-05-08 11:00:00,23.36,23.37,23.26,23.27,201200.0,15.8167,15.8234,15.749,15.7557,201200.0
2006-05-08 11:10:00,23.28,23.34,23.28,23.33,82000.0,15.7625,15.8031,15.7625,15.7964,82000.0
2006-05-08 11:20:00,23.33,23.35,23.31,23.35,74800.0,15.7964,15.8099,15.7828,15.8099,74800.0
2006-05-08 11:30:00,23.35,23.36,23.34,23.35,82400.0,15.8099,15.8167,15.8031,15.8099,82400.0
2006-05-08 11:40:00,23.35,23.36,23.35,23.35,56000.0,15.8099,15.8167,15.8099,15.8099,56000.0
2006-05-08 11:50:00,23.35,23.36,23.35,23.35,28800.0,15.8099,15.8167,15.8099,15.8099,28800.0
2006-05-08 12:00:00,23.35,23.36,23.35,23.35,48400.0,15.8099,15.8167,15.8099,15.8099,48400.0
2006-05-08 12:10:00,23.35,23.36,23.33,23.33,32000.0,15.8099,15.8167,15.7964,15.7964,32000.0
2006-05-08 12:20:00,23.33,23.34,23.31,23.33,30000.0,15.7964,15.8031,15.7828,15.7964,30000.0
2006-05-08 12:30:00,23.33,23.36,23.33,23.36,30800.0,15.7964,15.8167,15.7964,15.8167,30800.0
2006-05-08 12:40:00,23.35,23.46,23.35,23.46,65600.0,15.8099,15.8844,15.8099,15.8844,65600.0
2006-05-08 12:50:00,23.46,23.48,23.42,23.43,100400.0,15.8844,15.8979,15.8573,15.8641,100400.0
2006-05-08 13:00:00,23.43,23.43,23.39,23.39,29600.0,15.8641,15.8641,15.837,15.837,29600.0
2006-05-08 13:10:00,23.39,23.4,23.38,23.39,40400.0,15.837,15.8437,15.8302,15.837,40400.0
2006-05-08 13:20:00,23.39,23.39,23.38,23.38,48400.0,15.837,15.837,15.8302,15.8302,48400.0
2006-05-08 13:30:00,23.38,23.38,23.32,23.33,48800.0,15.8302,15.8302,15.7896,15.7964,48800.0
2006-05-08 13:40:00,23.33,23.35,23.32,23.33,96400.0,15.7964,15.8099,15.7896,15.7964,96400.0
2006-05-08 13:50:00,23.33,23.36,23.32,23.36,42800.0,15.7964,15.8167,15.7896,15.8167,42800.0
2006-05-08 14:00:00,23.36,23.36,23.33,23.35,57200.0,15.8167,15.8167,15.7964,15.8099,57200.0
2006-05-08 14:10:00,23.35,23.41,23.34,23.38,130400.0,15.8099,15.8505,15.8031,15.8302,130400.0
2006-05-08 14:20:00,23.38,23.38,23.35,23.36,66800.0,15.8302,15.8302,15.8099,15.8167,66800.0
2006-05-08 14:30:00,23.36,23.36,23.31,23.31,95600.0,15.8167,15.8167,15.7828,15.7828,95600.0
2006-05-08 14:40:00,23.31,23.34,23.3,23.34,77200.0,15.7828,15.8031,15.776,15.8031,77200.0
2006-05-08 14:50:00,23.34,23.38,23.33,23.37,86400.0,15.8031,15.8302,15.7964,15.8234,86400.0
2006-05-08 15:00:00,23.38,23.39,23.36,23.36,531600.0,15.8302,15.837,15.8167,15.8167,531600.0
2006-05-08 15:10:00,23.36,23.37,23.34,23.35,119600.0,15.8167,15.8234,15.8031,15.8099,119600.0
2006-05-08 15:20:00,23.34,23.39,23.34,23.38,193600.0,15.8031,15.837,15.8031,15.8302,193600.0
2006-05-08 15:30:00,23.38,23.4,23.38,23.4,483600.0,15.8302,15.8437,15.8302,15.8437,483600.0
2006-05-08 15:40:00,23.4,23.4,23.39,23.39,148400.0,15.8437,15.8437,15.837,15.837,148400.0
2006-05-08 15:50:00,23.39,23.4,23.38,23.4,173200.0,15.837,15.8437,15.8302,15.8437,173200.0
2006-05-09 09:30:00,23.69,23.75,23.67,23.68,396000.0,16.0401,16.0807,16.0266,16.0333,396000.0
2006-05-09 09:40:00,23.68,23.71,23.6,23.68,788000.0,16.0333,16.0536,15.9792,16.0333,788000.0
2006-05-09 09:50:00,23.68,23.73,23.63,23.68,422400.0,16.0333,16.0672,15.9995,16.0333,422400.0
2006-05-09 10:00:00,23.7,23.72,23.67,23.7,301200.0,16.0469,16.0604,16.0266,16.0469,301200.0
2006-05-09 10:10:00,23.69,23.75,23.67,23.73,378000.0,16.0401,16.0807,16.0266,16.0672,378000.0
2006-05-09 10:20:00,23.73,23.78,23.71,23.78,439600.0,16.0672,16.101,16.0536,16.101,439600.0
2006-05-09 10:30:00,23.77,23.82,23.75,23.82,234400.0,16.0943,16.1281,16.0807,16.1281,234400.0
2006-05-09 10:40:00,23.81,23.84,23.81,23.83,149200.0,16.1214,16.1417,16.1214,16.1349,149200.0
2006-05-09 10:50:00,23.83,23.92,23.83,23.92,376800.0,16.1349,16.1958,16.1349,16.1958,376800.0
2006-05-09 11:00:00,23.92,23.94,23.89,23.89,276000.0,16.1958,16.2094,16.1755,16.1755,276000.0
2006-05-09 11:10:00,23.9,24.0,23.9,24.0,372000.0,16.1823,16.25,16.1823,16.25,372000.0
2006-05-09 11:20:00,24.0,24.02,23.97,23.99,298400.0,16.25,16.2635,16.2297,16.2432,298400.0
2006-05-09 11:30:00,23.99,24.02,23.99,24.0,230000.0,16.2432,16.2635,16.2432,16.25,230000.0
2006-05-09 11:40:00,24.0,24.06,23.99,24.04,322800.0,16.25,16.2906,16.2432,16.2771,322800.0
2006-05-09 11:50:00,24.04,24.04,24.0,24.0,293600.0,16.2771,16.2771,16.25,16.25,293600.0
2006-05-09 12:00:00,24.0,24.0,23.97,23.98,166000.0,16.25,16.25,16.2297,16.2365,166000.0
2006-05-09 12:10:00,23.99,24.04,23.99,24.03,151200.0,16.2432,16.2771,16.2432,16.2703,151200.0
2006-05-09 12:20:00,24.03,24.04,24.01,24.03,112400.0,16.2703,16.2771,16.2568,16.2703,112400.0
2006-05-09 12:30:00,24.04,24.05,24.01,24.01,159200.0,16.2771,16.2839,16.2568,16.2568,159200.0
2006-05-09 12:40:00,24.01,24.03,24.0,24.0,253200.0,16.2568,16.2703,16.25,16.25,253200.0
2006-05-09 12:50:00,24.0,24.0,24.0,24.0,138400.0,16.25,16.25,16.25,16.25,138400.0
2006-05-09 13:00:00,24.0,24.02,24.0,24.02,120800.0,16.25,16.2635,16.25,16.2635,120800.0
2006-05-09 13:10:00,24.02,24.08,24.02,24.07,105200.0,16.2635,16.3042,16.2635,16.2974,105200.0
2006-05-09 13:20:00,24.07,24.08,24.05,24.07,104000.0,16.2974,16.3042,16.2839,16.2974,104000.0
2006-05-09 13:30:00,24.07,24.08,24.06,24.07,125600.0,16.2974,16.3042,16.2906,16.2974,125600.0
2006-05-09 13:40:00,24.07,24.07,24.05,24.07,134000.0,16.2974,16.2974,16.2839,16.2974,134000.0
2006-05-09 13:50:00,24.07,24.08,24.05,24.07,161600.0,16.2974,16.3042,16.2839,16.2974,161600.0
2006-05-09 14:00:00,24.07,24.11,24.06,24.11,170800.0,16.2974,16.3245,16.2906,16.3245,170800.0
2006-05-09 14:10:00,24.1,24.11,24.08,24.08,148800.0,16.3177,16.3245,16.3042,16.3042,148800.0
2006-05-09 14:20:00,24.08,24.08,24.06,24.07,95600.0,16.3042,16.3042,16.2906,16.2974,95600.0
2006-05-09 14:30:00,24.07,24.1,24.06,24.09,127200.0,16.2974,16.3177,16.2906,16.3109,127200.0
2006-05-09 14:40:00,24.09,24.11,24.09,24.11,180400.0,16.3109,16.3245,16.3109,16.3245,180400.0
2006-05-09 14:50:00,24.11,24.12,24.1,24.11,192400.0,16.3245,16.3312,16.3177,16.3245,192400.0
2006-05-09 15:00:00,24.11,24.13,24.1,24.13,253600.0,16.3245,16.338,16.3177,16.338,253600.0
2006-05-09 15:10:00,24.13,24.17,24.12,24.12,255200.0,16.338,16.3651,16.3312,16.3312,255200.0
2006-05-09 15:20:00,24.13,24.14,24.11,24.12,167200.0,16.338,16.3448,16.3245,16.3312,167200.0
2006-05-09 15:30:00,24.12,24.14,24.09,24.09,190800.0,16.3312,16.3448,16.3109,16.3109,190800.0
2006-05-09 15:40:00,24.09,24.15,24.09,24.14,217200.0,16.3109,16.3516,16.3109,16.3448,217200.0
2006-05-09 15:50:00,24.14,24.14,24.08,24.08,378800.0,16.3448,16.3448,16.3042,16.3042,378800.0
2006-05-10 09:30:00,24.02,24.17,24.02,24.17,246800.0,16.2635,16.3651,16.2635,16.3651,246800.0
2006-05-10 09:40:00,24.16,24.26,24.16,24.22,273600.0,16.3583,16.426,16.3583,16.399,273600.0
2006-05-10 09:50:00,24.22,24.25,24.18,24.18,138800.0,16.399,16.4193,16.3719,16.3719,138800.0
2006-05-10 10:00:00,24.18,24.18,24.12,24.13,156000.0,16.3719,16.3719,16.3312,16.338,156000.0
2006-05-10 10:10:00,24.13,24.16,24.13,24.16,108000.0,16.338,16.3583,16.338,16.3583,108000.0
2006-05-10 10:20:00,24.15,24.16,24.15,24.15,83600.0,16.3516,16.3583,16.3516,16.3516,83600.0
2006-05-10 10:30:00,24.15,24.18,24.14,24.17,82800.0,16.3516,16.3719,16.3448,16.3651,82800.0
2006-05-10 10:40:00,24.17,24.19,24.12,24.12,97200.0,16.3651,16.3786,16.3312,16.3312,97200.0
2006-05-10 10:50:00,24.12,24.12,24.06,24.09,166800.0,16.3312,16.3312,16.2906,16.3109,166800.0
2006-05-10 11:00:00,24.08,24.15,24.08,24.15,178000.0,16.3042,16.3516,16.3042,16.3516,178000.0
2006-05-10 11:10:00,24.15,24.24,24.15,24.21,142400.0,16.3516,16.4125,16.3516,16.3922,142400.0
2006-05-10 11:20:00,24.21,24.21,24.17,24.2,63200.0,16.3922,16.3922,16.3651,16.3854,63200.0
2006-05-10 11:30:00,24.2,24.23,24.2,24.23,72400.0,16.3854,16.4057,16.3854,16.4057,72400.0
2006-05-10 11:40:00,24.23,24.27,24.21,24.27,124800.0,16.4057,16.4328,16.3922,16.4328,124800.0
2006-05-10 11:50:00,24.27,24.32,24.27,24.29,130800.0,16.4328,16.4667,16.4328,16.4464,130800.0
2006-05-10 12:00:00,24.29,24.3,24.22,24.22,60000.0,16.4464,16.4531,16.399,16.399,60000.0
2006-05-10 12:10:00,24.22,24.23,24.18,24.18,43200.0,16.399,16.4057,16.3719,16.3719,43200.0
2006-05-10 12:20:00,24.18,24.18,24.15,24.16,62400.0,16.3719,16.3719,16.3516,16.3583,62400.0
2006-05-10 12:30:00,24.16,24.2,24.15,24.2,77600.0,16.3583,16.3854,16.3516,16.3854,77600.0
2006-05-10 12:40:00,24.19,24.22,24.18,24.21,78400.0,16.3786,16.399,16.3719,16.3922,78400.0
2006-05-10 12:50:00,24.22,24.23,24.21,24.23,65600.0,16.399,16.4057,16.3922,16.4057,65600.0
2006-05-10 13:00:00,24.23,24.23,24.21,24.22,40800.0,16.4057,16.4057,16.3922,16.399,40800.0
2006-05-10 13:10:00,24.22,24.22,24.2,24.2,49600.0,16.399,16.399,16.3854,16.3854,49600.0
2006-05-10 13:20:00,24.2,24.21,24.19,24.21,55600.0,16.3854,16.3922,16.3786,16.3922,55600.0
2006-05-10 13:30:00,24.21,24.21,24.15,24.15,81600.0,16.3922,16.3922,16.3516,16.3516,81600.0
2006-05-10 13:40:00,24.15,24.19,24.15,24.17,87600.0,16.3516,16.3786,16.3516,16.3651,87600.0
2006-05-10 13:50:00,24.16,24.17,24.15,24.16,66000.0,16.3583,16.3651,16.3516,16.3583,66000.0
2006-05-10 14:00:00,24.16,24.16,24.11,24.13,257600.0,16.3583,16.3583,16.3245,16.338,257600.0
2006-05-10 14:10:00,24.13,24.15,24.07,24.13,163200.0,16.338,16.3516,16.2974,16.338,163200.0
2006-05-10 14:20:00,24.1,24.2,24.1,24.13,245200.0,16.3177,16.3854,16.3177,16.338,245200.0
2006-05-10 14:30:00,24.15,24.2,24.12,24.19,267600.0,16.3516,16.3854,16.3312,16.3786,267600.0
2006-05-10 14:40:00,24.18,24.28,24.17,24.24,198800.0,16.3719,16.4396,16.3651,16.4125,198800.0
2006-05-10 14:50:00,24.24,24.25,24.2,24.23,94800.0,16.4125,16.4193,16.3854,16.4057,94800.0
2006-05-10 15:00:00,24.24,24.26,24.21,24.23,137600.0,16.4125,16.426,16.3922,16.4057,137600.0
2006-05-10 15:10:00,24.24,24.24,24.2,24.23,147200.0,16.4125,16.4125,16.3854,16.4057,147200.0
2006-05-10 15:20:00,24.23,24.27,24.22,24.22,229600.0,16.4057,16.4328,16.399,16.399,229600.0
2006-05-10 15:30:00,24.22,24.22,24.13,24.16,168800.0,16.399,16.399,16.338,16.3583,168800.0
2006-05-10 15:40:00,24.16,24.19,24.16,24.18,256000.0,16.3583,16.3786,16.3583,16.3719,256000.0
2006-05-10 15:50:00,24.18,24.19,24.15,24.19,291600.0,16.3719,16.3786,16.3516,16.3786,291600.0
2006-05-11 09:30:00,24.28,24.28,24.25,24.27,381200.0,16.4396,16.4396,16.4193,16.4328,381200.0
2006-05-11 09:40:00,24.27,24.27,24.01,24.02,456000.0,16.4328,16.4328,16.2568,16.2635,456000.0
2006-05-11 09:50:00,24.01,24.07,23.92,24.07,242400.0,16.2568,16.2974,16.1958,16.2974,242400.0
2006-05-11 10:00:00,24.07,24.19,24.04,24.13,240000.0,16.2974,16.3786,16.2771,16.338,240000.0
2006-05-11 10:10:00,24.14,24.2,24.14,24.16,96000.0,16.3448,16.3854,16.3448,16.3583,96000.0
2006-05-11 10:20:00,24.17,24.17,24.11,24.17,99200.0,16.3651,16.3651,16.3245,16.3651,99200.0
2006-05-11 10:30:00,24.18,24.19,24.11,24.11,156800.0,16.3719,16.3786,16.3245,16.3245,156800.0
2006-05-11 10:40:00,24.1,24.15,24.04,24.15,175200.0,16.3177,16.3516,16.2771,16.3516,175200.0
2006-05-11 10:50:00,24.15,24.17,24.09,24.09,180000.0,16.3516,16.3651,16.3109,16.3109,180000.0
2006-05-11 11:00:00,24.08,24.11,24.04,24.11,81600.0,16.3042,16.3245,16.2771,16.3245,81600.0
2006-05-11 11:10:00,24.11,24.11,24.0,24.03,112400.0,16.3245,16.3245,16.25,16.2703,112400.0
2006-05-11 11:20:00,24.04,24.04,23.97,24.03,102800.0,16.2771,16.2771,16.2297,16.2703,102800.0
2006-05-11 11:30:00,24.03,24.07,24.01,24.02,159200.0,16.2703,16.2974,16.2568,16.2635,159200.0
2006-05-11 11:40:00,24.02,24.04,23.96,23.96,102400.0,16.2635,16.2771,16.2229,16.2229,102400.0
2006-05-11 11:50:00,23.96,23.96,23.87,23.9,117600.0,16.2229,16.2229,16.162,16.1823,117600.0
2006-05-11 12:00:00,23.9,23.92,23.89,23.89,143200.0,16.1823,16.1958,16.1755,16.1755,143200.0
2006-05-11 12:10:00,23.89,24.0,23.88,24.0,75600.0,16.1755,16.25,16.1687,16.25,75600.0
2006-05-11 12:20:00,24.0,24.05,24.0,24.04,102000.0,16.25,16.2839,16.25,16.2771,102000.0
2006-05-11 12:30:00,24.03,24.04,23.97,23.98,101600.0,16.2703,16.2771,16.2297,16.2365,101600.0
2006-05-11 12:40:00,23.98,23.98,23.95,23.98,116800.0,16.2365,16.2365,16.2161,16.2365,116800.0
2006-05-11 12:50:00,23.98,24.01,23.98,24.0,157200.0,16.2365,16.2568,16.2365,16.25,157200.0
2006-05-11 13:00:00,24.0,24.02,23.99,24.0,110400.0,16.25,16.2635,16.2432,16.25,110400.0
2006-05-11 13:10:00,24.0,24.0,23.95,23.97,116000.0,16.25,16.25,16.2161,16.2297,116000.0
2006-05-11 13:20:00,23.97,24.05,23.97,24.05,122400.0,16.2297,16.2839,16.2297,16.2839,122400.0
2006-05-11 13:30:00,24.05,24.13,24.05,24.13,306800.0,16.2839,16.338,16.2839,16.338,306800.0
2006-05-11 13:40:00,24.13,24.14,24.03,24.05,198800.0,16.338,16.3448,16.2703,16.2839,198800.0
2006-05-11 13:50:00,24.05,24.13,24.05,24.12,135200.0,16.2839,16.338,16.2839,16.3312,135200.0
2006-05-11 14:00:00,24.12,24.16,24.12,24.16,212800.0,16.3312,16.3583,16.3312,16.3583,212800.0
2006-05-11 14:10:00,24.15,24.17,24.13,24.17,208400.0,16.3516,16.3651,16.338,16.3651,208400.0
2006-05-11 14:20:00,24.17,24.18,24.14,24.14,207600.0,16.3651,16.3719,16.3448,16.3448,207600.0
2006-05-11 14:30:00,24.13,24.17,24.13,24.17,271200.0,16.338,16.3651,16.338,16.3651,271200.0
2006-05-11 14:40:00,24.17,24.2,24.14,24.16,233600.0,16.3651,16.3854,16.3448,16.3583,233600.0
2006-05-11 14:50:00,24.16,24.16,24.06,24.1,303200.0,16.3583,16.3583,16.2906,16.3177,303200.0
2006-05-11 15:00:00,24.1,24.12,24.06,24.11,156800.0,16.3177,16.3312,16.2906,16.3245,156800.0
2006-05-11 15:10:00,24.11,24.15,24.1,24.14,190000.0,16.3245,16.3516,16.3177,16.3448,190000.0
2006-05-11 15:20:00,24.13,24.14,24.09,24.1,270800.0,16.338,16.3448,16.3109,16.3177,270800.0
2006-05-11 15:30:00,24.11,24.12,24.1,24.1,288000.0,16.3245,16.3312,16.3177,16.3177,288000.0
2006-05-11 15:40:00,24.1,24.13,24.1,24.13,332800.0,16.3177,16.338,16.3177,16.338,332800.0
2006-05-11 15:50:00,24.13,24.16,24.12,24.15,530800.0,16.338,16.3583,16.3312,16.3516,530800.0
2006-05-12 09:30:00,24.09,24.09,23.96,23.96,352800.0,16.3109,16.3109,16.2229,16.2229,352800.0
2006-05-12 09:40:00,23.96,23.96,23.8,23.86,194000.0,16.2229,16.2229,16.1146,16.1552,194000.0
2006-05-12 09:50:00,23.85,23.98,23.84,23.94,269200.0,16.1484,16.2365,16.1417,16.2094,269200.0
2006-05-12 10:00:00,23.93,24.07,23.93,23.99,313200.0,16.2026,16.2974,16.2026,16.2432,313200.0
2006-05-12 10:10:00,23.99,24.06,23.93,23.94,282800.0,16.2432,16.2906,16.2026,16.2094,282800.0
2006-05-12 10:20:00,23.94,24.06,23.93,24.02,166800.0,16.2094,16.2906,16.2026,16.2635,166800.0
2006-05-12 10:30:00,24.03,24.03,23.96,23.98,229200.0,16.2703,16.2703,16.2229,16.2365,229200.0
2006-05-12 10:40:00,23.98,23.99,23.83,23.83,136800.0,16.2365,16.2432,16.1349,16.1349,136800.0
2006-05-12 10:50:00,23.82,23.87,23.81,23.82,277200.0,16.1281,16.162,16.1214,16.1281,277200.0
2006-05-12 11:00:00,23.82,23.82,23.7,23.7,437200.0,16.1281,16.1281,16.0469,16.0469,437200.0
2006-05-12 11:10:00,23.7,23.74,23.67,23.73,186800.0,16.0469,16.074,16.0266,16.0672,186800.0
2006-05-12 11:20:00,23.74,23.78,23.63,23.63,148800.0,16.074,16.101,15.9995,15.9995,148800.0
2006-05-12 11:30:00,23.64,23.64,23.56,23.58,178400.0,16.0062,16.0062,15.9521,15.9656,178400.0
2006-05-12 11:40:00,23.58,23.59,23.54,23.56,196000.0,15.9656,15.9724,15.9385,15.9521,196000.0
2006-05-12 11:50:00,23.56,23.66,23.55,23.64,194800.0,15.9521,16.0198,15.9453,16.0062,194800.0
2006-05-12 12:00:00,23.63,23.68,23.6,23.66,112000.0,15.9995,16.0333,15.9792,16.0198,112000.0
2006-05-12 12:10:00,23.66,23.68,23.64,23.68,82800.0,16.0198,16.0333,16.0062,16.0333,82800.0
2006-05-12 12:20:00,23.68,23.69,23.56,23.58,133200.0,16.0333,16.0401,15.9521,15.9656,133200.0
2006-05-12 12:30:00,23.58,23.58,23.47,23.54,213600.0,15.9656,15.9656,15.8911,15.9385,213600.0
2006-05-12 12:40:00,23.53,23.64,23.53,23.64,128000.0,15.9318,16.0062,15.9318,16.0062,128000.0
2006-05-12 12:50:00,23.64,23.65,23.53,23.57,74400.0,16.0062,16.013,15.9318,15.9589,74400.0
2006-05-12 13:00:00,23.58,23.58,23.51,23.52,117600.0,15.9656,15.9656,15.9182,15.925,117600.0
2006-05-12 13:10:00,23.52,23.61,23.51,23.61,124000.0,15.925,15.9859,15.9182,15.9859,124000.0
2006-05-12 13:20:00,23.61,23.67,23.59,23.61,127600.0,15.9859,16.0266,15.9724,15.9859,127600.0
2006-05-12 13:30:00,23.6,23.64,23.6,23.61,120400.0,15.9792,16.0062,15.9792,15.9859,120400.0
2006-05-12 13:40:00,23.6,23.67,23.6,23.63,97200.0,15.9792,16.0266,15.9792,15.9995,97200.0
2006-05-12 13:50:00,23.63,23.66,23.61,23.65,49600.0,15.9995,16.0198,15.9859,16.013,49600.0
2006-05-12 14:00:00,23.65,23.65,23.62,23.63,77600.0,16.013,16.013,15.9927,15.9995,77600.0
2006-05-12 14:10:00,23.63,23.77,23.63,23.74,205600.0,15.9995,16.0943,15.9995,16.074,205600.0
2006-05-12 14:20:00,23.74,23.77,23.72,23.72,251200.0,16.074,16.0943,16.0604,16.0604,251200.0
2006-05-12 14:30:00,23.72,23.73,23.65,23.71,158400.0,16.0604,16.0672,16.013,16.0536,158400.0
2006-05-12 14:40:00,23.71,23.75,23.71,23.75,97200.0,16.0536,16.0807,16.0536,16.0807,97200.0
2006-05-12 14:50:00,23.75,23.75,23.64,23.66,106000.0,16.0807,16.0807,16.0062,16.0198,106000.0
2006-05-12 15:00:00,23.64,23.71,23.64,23.69,226000.0,16.0062,16.0536,16.0062,16.0401,226000.0
2006-05-12 15:10:00,23.69,23.77,23.68,23.77,161600.0,16.0401,16.0943,16.0333,16.0943,161600.0
2006-05-12 15:20:00,23.75,23.77,23.69,23.7,138800.0,16.0807,16.0943,16.0401,16.0469,138800.0
2006-05-12 15:30:00,23.69,23.69,23.63,23.66,185200.0,16.0401,16.0401,15.9995,16.0198,185200.0
2006-05-12 15:40:00,23.66,23.68,23.59,23.59,177600.0,16.0198,16.0333,15.9724,15.9724,177600.0
2006-05-12 15:50:00,23.59,23.59,23.54,23.56,427200.0,15.9724,15.9724,15.9385,15.9521,427200.0
2006-05-15 09:30:00,23.66,23.73,23.6,23.62,347200.0,16.0198,16.0672,15.9792,15.9927,347200.0
2006-05-15 09:40:00,23.65,23.85,23.65,23.84,272800.0,16.013,16.1484,16.013,16.1417,272800.0
2006-05-15 09:50:00,23.83,23.91,23.82,23.87,239600.0,16.1349,16.1891,16.1281,16.162,239600.0
2006-05-15 10:00:00,23.85,23.87,23.75,23.75,292800.0,16.1484,16.162,16.0807,16.0807,292800.0
2006-05-15 10:10:00,23.75,23.84,23.72,23.83,346000.0,16.0807,16.1417,16.0604,16.1349,346000.0
2006-05-15 10:20:00,23.82,23.83,23.65,23.67,236800.0,16.1281,16.1349,16.013,16.0266,236800.0
2006-05-15 10:30:00,23.67,23.8,23.65,23.78,246400.0,16.0266,16.1146,16.013,16.101,246400.0
2006-05-15 10:40:00,23.78,23.83,23.73,23.77,166000.0,16.101,16.1349,16.0672,16.0943,166000.0
2006-05-15 10:50:00,23.76,23.77,23.66,23.71,151200.0,16.0875,16.0943,16.0198,16.0536,151200.0
2006-05-15 11:00:00,23.71,23.75,23.61,23.71,258400.0,16.0536,16.0807,15.9859,16.0536,258400.0
2006-05-15 11:10:00,23.72,23.81,23.72,23.8,131600.0,16.0604,16.1214,16.0604,16.1146,131600.0
2006-05-15 11:20:00,23.8,23.8,23.7,23.71,96400.0,16.1146,16.1146,16.0469,16.0536,96400.0
2006-05-15 11:30:00,23.71,23.72,23.65,23.68,139200.0,16.0536,16.0604,16.013,16.0333,139200.0
2006-05-15 11:40:00,23.68,23.69,23.6,23.6,124400.0,16.0333,16.0401,15.9792,15.9792,124400.0
2006-05-15 11:50:00,23.6,23.6,23.51,23.57,203200.0,15.9792,15.9792,15.9182,15.9589,203200.0
2006-05-15 12:00:00,23.57,23.59,23.55,23.56,102400.0,15.9589,15.9724,15.9453,15.9521,102400.0
2006-05-15 12:10:00,23.56,23.56,23.49,23.51,104000.0,15.9521,15.9521,15.9047,15.9182,104000.0
2006-05-15 12:20:00,23.51,23.64,23.5,23.63,150400.0,15.9182,16.0062,15.9115,15.9995,150400.0
2006-05-15 12:30:00,23.63,23.72,23.63,23.68,149600.0,15.9995,16.0604,15.9995,16.0333,149600.0
2006-05-15 12:40:00,23.68,23.69,23.65,23.68,77200.0,16.0333,16.0401,16.013,16.0333,77200.0
2006-05-15 12:50:00,23.68,23.68,23.64,23.66,90400.0,16.0333,16.0333,16.0062,16.0198,90400.0
2006-05-15 13:00:00,23.66,23.67,23.59,23.59,105600.0,16.0198,16.0266,15.9724,15.9724,105600.0
2006-05-15 13:10:00,23.58,23.63,23.57,23.57,64800.0,15.9656,15.9995,15.9589,15.9589,64800.0
2006-05-15 13:20:00,23.57,23.57,23.45,23.45,92800.0,15.9589,15.9589,15.8776,15.8776,92800.0
2006-05-15 13:30:00,23.46,23.47,23.34,23.35,173600.0,15.8844,15.8911,15.8031,15.8099,173600.0
2006-05-15 13:40:00,23.35,23.39,23.31,23.32,145200.0,15.8099,15.837,15.7828,15.7896,145200.0
2006-05-15 13:50:00,23.32,23.43,23.25,23.42,435200.0,15.7896,15.8641,15.7422,15.8573,435200.0
2006-05-15 14:00:00,23.42,23.47,23.41,23.41,197200.0,15.8573,15.8911,15.8505,15.8505,197200.0
2006-05-15 14:10:00,23.41,23.41,23.32,23.35,181200.0,15.8505,15.8505,15.7896,15.8099,181200.0
2006-05-15 14:20:00,23.35,23.42,23.35,23.41,155600.0,15.8099,15.8573,15.8099,15.8505,155600.0
2006-05-15 14:30:00,23.41,23.46,23.4,23.46,197200.0,15.8505,15.8844,15.8437,15.8844,197200.0
2006-05-15 14:40:00,23.46,23.49,23.43,23.44,153200.0,15.8844,15.9047,15.8641,15.8708,153200.0
2006-05-15 14:50:00,23.44,23.5,23.44,23.47,136400.0,15.8708,15.9115,15.8708,15.8911,136400.0
2006-05-15 15:00:00,23.46,23.55,23.46,23.52,184800.0,15.8844,15.9453,15.8844,15.925,184800.0
2006-05-15 15:10:00,23.53,23.61,23.53,23.61,166800.0,15.9318,15.9859,15.9318,15.9859,166800.0
2006-05-15 15:20:00,23.61,23.61,23.5,23.53,100800.0,15.9859,15.9859,15.9115,15.9318,100800.0
2006-05-15 15:30:00,23.53,23.61,23.5,23.53,112800.0,15.9318,15.9859,15.9115,15.9318,112800.0
2006-05-15 15:40:00,23.53,23.56,23.5,23.55,103600.0,15.9318,15.9521,15.9115,15.9453,103600.0
2006-05-15 15:50:00,23.56,23.62,23.55,23.59,226800.0,15.9521,15.9927,15.9453,15.9724,226800.0
2006-05-16 09:30:00,24.16,24.25,24.03,24.06,736400.0,16.3583,16.4193,16.2703,16.2906,736400.0
2006-05-16 09:40:00,24.03,24.07,23.95,24.0,271600.0,16.2703,16.2974,16.2161,16.25,271600.0
2006-05-16 09:50:00,24.0,24.06,23.96,23.96,126800.0,16.25,16.2906,16.2229,16.2229,126800.0
2006-05-16 10:00:00,23.96,24.01,23.88,23.93,305600.0,16.2229,16.2568,16.1687,16.2026,305600.0
2006-05-16 10:10:00,23.93,23.94,23.86,23.94,423200.0,16.2026,16.2094,16.1552,16.2094,423200.0
2006-05-16 10:20:00,23.94,23.94,23.78,23.79,161200.0,16.2094,16.2094,16.101,16.1078,161200.0
2006-05-16 10:30:00,23.8,23.8,23.7,23.7,191600.0,16.1146,16.1146,16.0469,16.0469,191600.0
2006-05-16 10:40:00,23.7,23.75,23.65,23.74,192800.0,16.0469,16.0807,16.013,16.074,192800.0
2006-05-16 10:50:00,23.75,23.79,23.75,23.75,150400.0,16.0807,16.1078,16.0807,16.0807,150400.0
2006-05-16 11:00:00,23.74,23.76,23.62,23.75,237600.0,16.074,16.0875,15.9927,16.0807,237600.0
2006-05-16 11:10:00,23.75,23.77,23.71,23.71,163600.0,16.0807,16.0943,16.0536,16.0536,163600.0
2006-05-16 11:20:00,23.7,23.7,23.53,23.53,128000.0,16.0469,16.0469,15.9318,15.9318,128000.0
2006-05-16 11:30:00,23.53,23.61,23.5,23.58,264000.0,15.9318,15.9859,15.9115,15.9656,264000.0
2006-05-16 11:40:00,23.57,23.58,23.48,23.54,148400.0,15.9589,15.9656,15.8979,15.9385,148400.0
2006-05-16 11:50:00,23.55,23.55,23.5,23.52,84400.0,15.9453,15.9453,15.9115,15.925,84400.0
2006-05-16 12:00:00,23.53,23.53,23.5,23.52,292800.0,15.9318,15.9318,15.9115,15.925,292800.0
2006-05-16 12:10:00,23.5,23.52,23.45,23.47,400000.0,15.9115,15.925,15.8776,15.8911,400000.0
2006-05-16 12:20:00,23.47,23.49,23.46,23.49,130000.0,15.8911,15.9047,15.8844,15.9047,130000.0
2006-05-16 12:30:00,23.49,23.49,23.48,23.49,172800.0,15.9047,15.9047,15.8979,15.9047,172800.0
2006-05-16 12:40:00,23.49,23.51,23.48,23.49,183200.0,15.9047,15.9182,15.8979,15.9047,183200.0
2006-05-16 12:50:00,23.49,23.55,23.49,23.55,58800.0,15.9047,15.9453,15.9047,15.9453,58800.0
2006-05-16 13:00:00,23.55,23.65,23.55,23.65,105600.0,15.9453,16.013,15.9453,16.013,105600.0
2006-05-16 13:10:00,23.65,23.75,23.65,23.68,307600.0,16.013,16.0807,16.013,16.0333,307600.0
2006-05-16 13:20:00,23.68,23.72,23.65,23.65,178000.0,16.0333,16.0604,16.013,16.013,178000.0
2006-05-16 13:30:00,23.65,23.67,23.59,23.59,229200.0,16.013,16.0266,15.9724,15.9724,229200.0
2006-05-16 13:40:00,23.6,23.62,23.54,23.57,273200.0,15.9792,15.9927,15.9385,15.9589,273200.0
2006-05-16 13:50:00,23.56,23.6,23.55,23.59,69200.0,15.9521,15.9792,15.9453,15.9724,69200.0
2006-05-16 14:00:00,23.59,23.6,23.57,23.6,89200.0,15.9724,15.9792,15.9589,15.9792,89200.0
2006-05-16 14:10:00,23.6,23.61,23.57,23.57,70000.0,15.9792,15.9859,15.9589,15.9589,70000.0
2006-05-16 14:20:00,23.57,23.62,23.55,23.61,125600.0,15.9589,15.9927,15.9453,15.9859,125600.0
2006-05-16 14:30:00,23.61,23.61,23.56,23.56,196400.0,15.9859,15.9859,15.9521,15.9521,196400.0
2006-05-16 14:40:00,23.56,23.58,23.54,23.58,175200.0,15.9521,15.9656,15.9385,15.9656,175200.0
2006-05-16 14:50:00,23.58,23.61,23.58,23.61,171600.0,15.9656,15.9859,15.9656,15.9859,171600.0
2006-05-16 15:00:00,23.61,23.63,23.56,23.57,247200.0,15.9859,15.9995,15.9521,15.9589,247200.0
2006-05-16 15:10:00,23.57,23.57,23.5,23.5,198000.0,15.9589,15.9589,15.9115,15.9115,198000.0
2006-05-16 15:20:00,23.5,23.5,23.49,23.49,218800.0,15.9115,15.9115,15.9047,15.9047,218800.0
2006-05-16 15:30:00,23.5,23.5,23.49,23.5,408000.0,15.9115,15.9115,15.9047,15.9115,408000.0
2006-05-16 15:40:00,23.5,23.54,23.49,23.5,190400.0,15.9115,15.9385,15.9047,15.9115,190400.0
2006-05-16 15:50:00,23.5,23.52,23.49,23.49,433600.0,15.9115,15.925,15.9047,15.9047,433600.0
2006-05-17 09:30:00,23.35,23.4,23.28,23.36,215200.0,15.8099,15.8437,15.7625,15.8167,215200.0
2006-05-17 09:40:00,23.37,23.52,23.35,23.52,210000.0,15.8234,15.925,15.8099,15.925,210000.0
2006-05-17 09:50:00,23.54,23.64,23.53,23.56,250800.0,15.9385,16.0062,15.9318,15.9521,250800.0
2006-05-17 10:00:00,23.56,23.56,23.45,23.46,216400.0,15.9521,15.9521,15.8776,15.8844,216400.0
2006-05-17 10:10:00,23.45,23.46,23.35,23.41,231200.0,15.8776,15.8844,15.8099,15.8505,231200.0
2006-05-17 10:20:00,23.41,23.46,23.39,23.42,275600.0,15.8505,15.8844,15.837,15.8573,275600.0
2006-05-17 10:30:00,23.42,23.51,23.42,23.45,196400.0,15.8573,15.9182,15.8573,15.8776,196400.0
2006-05-17 10:40:00,23.43,23.46,23.39,23.42,356400.0,15.8641,15.8844,15.837,15.8573,356400.0
2006-05-17 10:50:00,23.42,23.42,23.33,23.33,158400.0,15.8573,15.8573,15.7964,15.7964,158400.0
2006-05-17 11:00:00,23.33,23.34,23.29,23.31,301600.0,15.7964,15.8031,15.7693,15.7828,301600.0
2006-05-17 11:10:00,23.31,23.33,23.3,23.32,304400.0,15.7828,15.7964,15.776,15.7896,304400.0
2006-05-17 11:20:00,23.32,23.32,23.21,23.21,264000.0,15.7896,15.7896,15.7151,15.7151,264000.0
2006-05-17 11:30:00,23.21,23.27,23.16,23.24,329200.0,15.7151,15.7557,15.6812,15.7354,329200.0
2006-05-17 11:40:00,23.24,23.33,23.23,23.32,509600.0,15.7354,15.7964,15.7286,15.7896,509600.0
2006-05-17 11:50:00,23.32,23.32,23.23,23.25,223200.0,15.7896,15.7896,15.7286,15.7422,223200.0
2006-05-17 12:00:00,23.25,23.27,23.25,23.25,232400.0,15.7422,15.7557,15.7422,15.7422,232400.0
2006-05-17 12:10:00,23.25,23.28,23.23,23.25,116400.0,15.7422,15.7625,15.7286,15.7422,116400.0
2006-05-17 12:20:00,23.25,23.28,23.24,23.28,124000.0,15.7422,15.7625,15.7354,15.7625,124000.0
2006-05-17 12:30:00,23.28,23.42,23.28,23.42,109600.0,15.7625,15.8573,15.7625,15.8573,109600.0
2006-05-17 12:40:00,23.42,23.47,23.42,23.44,320000.0,15.8573,15.8911,15.8573,15.8708,320000.0
2006-05-17 12:50:00,23.43,23.44,23.36,23.37,184400.0,15.8641,15.8708,15.8167,15.8234,184400.0
2006-05-17 13:00:00,23.37,23.43,23.36,23.37,115600.0,15.8234,15.8641,15.8167,15.8234,115600.0
2006-05-17 13:10:00,23.36,23.37,23.27,23.29,87600.0,15.8167,15.8234,15.7557,15.7693,87600.0
2006-05-17 13:20:00,23.28,23.3,23.25,23.29,120400.0,15.7625,15.776,15.7422,15.7693,120400.0
2006-05-17 13:30:00,23.29,23.32,23.26,23.26,164800.0,15.7693,15.7896,15.749,15.749,164800.0
2006-05-17 13:40:00,23.26,23.53,23.25,23.33,240800.0,15.749,15.9318,15.7422,15.7964,240800.0
2006-05-17 13:50:00,23.33,23.4,23.33,23.38,121600.0,15.7964,15.8437,15.7964,15.8302,121600.0
2006-05-17 14:00:00,23.38,23.38,23.31,23.31,117600.0,15.8302,15.8302,15.7828,15.7828,117600.0
2006-05-17 14:10:00,23.31,23.33,23.27,23.3,139200.0,15.7828,15.7964,15.7557,15.776,139200.0
2006-05-17 14:20:00,23.31,23.36,23.3,23.36,154800.0,15.7828,15.8167,15.776,15.8167,154800.0
2006-05-17 14:30:00,23.36,23.37,23.28,23.29,141200.0,15.8167,15.8234,15.7625,15.7693,141200.0
2006-05-17 14:40:00,23.29,23.32,23.24,23.24,198800.0,15.7693,15.7896,15.7354,15.7354,198800.0
2006-05-17 14:50:00,23.23,23.23,23.16,23.19,447600.0,15.7286,15.7286,15.6812,15.7016,447600.0
2006-05-17 15:00:00,23.19,23.33,23.19,23.33,374400.0,15.7016,15.7964,15.7016,15.7964,374400.0
2006-05-17 15:10:00,23.34,23.34,23.25,23.29,195600.0,15.8031,15.8031,15.7422,15.7693,195600.0
2006-05-17 15:20:00,23.29,23.33,23.28,23.3,136400.0,15.7693,15.7964,15.7625,15.776,136400.0
2006-05-17 15:30:00,23.3,23.33,23.29,23.31,214400.0,15.776,15.7964,15.7693,15.7828,214400.0
2006-05-17 15:40:00,23.31,23.31,23.26,23.31,300400.0,15.7828,15.7828,15.749,15.7828,300400.0
2006-05-17 15:50:00,23.31,23.31,23.28,23.3,532000.0,15.7828,15.7828,15.7625,15.776,532000.0
2006-05-18 09:30:00,23.51,23.53,23.19,23.53,275600.0,15.9182,15.9318,15.7016,15.9318,275600.0
2006-05-18 09:40:00,23.53,23.64,23.46,23.59,262000.0,15.9318,16.0062,15.8844,15.9724,262000.0
2006-05-18 09:50:00,23.57,23.57,23.49,23.53,219200.0,15.9589,15.9589,15.9047,15.9318,219200.0
2006-05-18 10:00:00,23.53,23.57,23.35,23.35,282400.0,15.9318,15.9589,15.8099,15.8099,282400.0
2006-05-18 10:10:00,23.33,23.36,23.2,23.21,254000.0,15.7964,15.8167,15.7083,15.7151,254000.0
2006-05-18 10:20:00,23.21,23.28,23.14,23.25,516800.0,15.7151,15.7625,15.6677,15.7422,516800.0
2006-05-18 10:30:00,23.25,23.28,23.16,23.21,229200.0,15.7422,15.7625,15.6812,15.7151,229200.0
2006-05-18 10:40:00,23.21,23.23,23.14,23.15,276800.0,15.7151,15.7286,15.6677,15.6745,276800.0
2006-05-18 10:50:00,23.15,23.22,23.14,23.22,202400.0,15.6745,15.7219,15.6677,15.7219,202400.0
2006-05-18 11:00:00,23.22,23.24,23.19,23.19,108400.0,15.7219,15.7354,15.7016,15.7016,108400.0
2006-05-18 11:10:00,23.18,23.23,23.16,23.21,216800.0,15.6948,15.7286,15.6812,15.7151,216800.0
2006-05-18 11:20:00,23.21,23.28,23.19,23.28,185600.0,15.7151,15.7625,15.7016,15.7625,185600.0
2006-05-18 11:30:00,23.28,23.34,23.27,23.34,146000.0,15.7625,15.8031,15.7557,15.8031,146000.0
2006-05-18 11:40:00,23.35,23.39,23.32,23.33,138000.0,15.8099,15.837,15.7896,15.7964,138000.0
2006-05-18 11:50:00,23.32,23.33,23.24,23.26,154400.0,15.7896,15.7964,15.7354,15.749,154400.0
2006-05-18 12:00:00,23.26,23.35,23.22,23.32,183200.0,15.749,15.8099,15.7219,15.7896,183200.0
2006-05-18 12:10:00,23.33,23.34,23.23,23.23,146800.0,15.7964,15.8031,15.7286,15.7286,146800.0
2006-05-18 12:20:00,23.23,23.27,23.22,23.25,99600.0,15.7286,15.7557,15.7219,15.7422,99600.0
2006-05-18 12:30:00,23.25,23.28,23.25,23.25,88400.0,15.7422,15.7625,15.7422,15.7422,88400.0
2006-05-18 12:40:00,23.25,23.27,23.23,23.24,75200.0,15.7422,15.7557,15.7286,15.7354,75200.0
2006-05-18 12:50:00,23.24,23.31,23.24,23.31,85600.0,15.7354,15.7828,15.7354,15.7828,85600.0
2006-05-18 13:00:00,23.31,23.34,23.28,23.31,79200.0,15.7828,15.8031,15.7625,15.7828,79200.0
2006-05-18 13:10:00,23.31,23.34,23.26,23.29,94800.0,15.7828,15.8031,15.749,15.7693,94800.0
2006-05-18 13:20:00,23.29,23.29,23.26,23.29,48400.0,15.7693,15.7693,15.749,15.7693,48400.0
2006-05-18 13:30:00,23.28,23.33,23.25,23.3,145600.0,15.7625,15.7964,15.7422,15.776,145600.0
2006-05-18 13:40:00,23.3,23.34,23.28,23.34,138000.0,15.776,15.8031,15.7625,15.8031,138000.0
2006-05-18 13:50:00,23.34,23.37,23.32,23.36,110400.0,15.8031,15.8234,15.7896,15.8167,110400.0
2006-05-18 14:00:00,23.36,23.38,23.35,23.36,140800.0,15.8167,15.8302,15.8099,15.8167,140800.0
2006-05-18 14:10:00,23.35,23.35,23.31,23.34,65600.0,15.8099,15.8099,15.7828,15.8031,65600.0
2006-05-18 14:20:00,23.35,23.35,23.26,23.27,95200.0,15.8099,15.8099,15.749,15.7557,95200.0
2006-05-18 14:30:00,23.26,23.28,23.24,23.28,183600.0,15.749,15.7625,15.7354,15.7625,183600.0
2006-05-18 14:40:00,23.28,23.31,23.28,23.29,115600.0,15.7625,15.7828,15.7625,15.7693,115600.0
2006-05-18 14:50:00,23.3,23.31,23.28,23.29,172000.0,15.776,15.7828,15.7625,15.7693,172000.0
2006-05-18 15:00:00,23.29,23.3,23.22,23.23,298400.0,15.7693,15.776,15.7219,15.7286,298400.0
2006-05-18 15:10:00,23.23,23.23,23.12,23.13,563600.0,15.7286,15.7286,15.6542,15.6609,563600.0
2006-05-18 15:20:00,23.12,23.13,22.97,22.99,550800.0,15.6542,15.6609,15.5526,15.5661,550800.0
2006-05-18 15:30:00,22.99,23.02,22.97,23.0,492800.0,15.5661,15.5865,15.5526,15.5729,492800.0
2006-05-18 15:40:00,23.0,23.02,22.94,22.94,560800.0,15.5729,15.5865,15.5323,15.5323,560800.0
2006-05-18 15:50:00,22.94,22.96,22.91,22.94,671200.0,15.5323,15.5458,15.512,15.5323,671200.0
2006-05-19 09:30:00,22.97,22.99,22.73,22.73,824800.0,15.5526,15.5661,15.3901,15.3901,824800.0
2006-05-19 09:40:00,22.73,22.75,22.46,22.5,876000.0,15.3901,15.4036,15.2073,15.2344,876000.0
2006-05-19 09:50:00,22.5,22.82,22.5,22.81,427600.0,15.2344,15.451,15.2344,15.4443,427600.0
2006-05-19 10:00:00,22.81,22.85,22.77,22.78,300000.0,15.4443,15.4714,15.4172,15.424,300000.0
2006-05-19 10:10:00,22.77,22.78,22.74,22.75,412800.0,15.4172,15.424,15.3969,15.4036,412800.0
2006-05-19 10:20:00,22.75,22.77,22.74,22.76,236400.0,15.4036,15.4172,15.3969,15.4104,236400.0
2006-05-19 10:30:00,22.76,22.81,22.76,22.8,248000.0,15.4104,15.4443,15.4104,15.4375,248000.0
2006-05-19 10:40:00,22.81,22.82,22.81,22.81,234400.0,15.4443,15.451,15.4443,15.4443,234400.0
2006-05-19 10:50:00,22.81,22.81,22.75,22.77,128400.0,15.4443,15.4443,15.4036,15.4172,128400.0
2006-05-19 11:00:00,22.77,22.78,22.75,22.75,136000.0,15.4172,15.424,15.4036,15.4036,136000.0
2006-05-19 11:10:00,22.75,22.75,22.54,22.64,296000.0,15.4036,15.4036,15.2615,15.3292,296000.0
2006-05-19 11:20:00,22.63,22.7,22.61,22.7,186400.0,15.3224,15.3698,15.3089,15.3698,186400.0
2006-05-19 11:30:00,22.7,22.76,22.67,22.73,202400.0,15.3698,15.4104,15.3495,15.3901,202400.0
2006-05-19 11:40:00,22.72,22.75,22.68,22.75,122800.0,15.3833,15.4036,15.3562,15.4036,122800.0
2006-05-19 11:50:00,22.75,22.78,22.7,22.72,71200.0,15.4036,15.424,15.3698,15.3833,71200.0
2006-05-19 12:00:00,22.72,22.8,22.7,22.78,122800.0,15.3833,15.4375,15.3698,15.424,122800.0
2006-05-19 12:10:00,22.77,22.8,22.73,22.74,82000.0,15.4172,15.4375,15.3901,15.3969,82000.0
2006-05-19 12:20:00,22.75,22.79,22.72,22.79,49200.0,15.4036,15.4307,15.3833,15.4307,49200.0
2006-05-19 12:30:00,22.79,22.83,22.79,22.83,247200.0,15.4307,15.4578,15.4307,15.4578,247200.0
2006-05-19 12:40:00,22.83,22.87,22.79,22.86,308000.0,15.4578,15.4849,15.4307,15.4781,308000.0
2006-05-19 12:50:00,22.86,22.93,22.86,22.91,456000.0,15.4781,15.5255,15.4781,15.512,456000.0
2006-05-19 13:00:00,22.91,22.95,22.85,22.95,333200.0,15.512,15.5391,15.4714,15.5391,333200.0
2006-05-19 13:10:00,22.95,22.95,22.88,22.93,150000.0,15.5391,15.5391,15.4917,15.5255,150000.0
2006-05-19 13:20:00,22.94,23.08,22.94,23.08,323600.0,15.5323,15.6271,15.5323,15.6271,323600.0
2006-05-19 13:30:00,23.08,23.08,22.96,22.96,215600.0,15.6271,15.6271,15.5458,15.5458,215600.0
2006-05-19 13:40:00,22.95,23.03,22.92,23.02,252000.0,15.5391,15.5932,15.5187,15.5865,252000.0
2006-05-19 13:50:00,23.01,23.06,23.0,23.0,138800.0,15.5797,15.6135,15.5729,15.5729,138800.0
2006-05-19 14:00:00,23.0,23.0,22.86,22.88,140800.0,15.5729,15.5729,15.4781,15.4917,140800.0
2006-05-19 14:10:00,22.87,22.95,22.87,22.92,82400.0,15.4849,15.5391,15.4849,15.5187,82400.0
2006-05-19 14:20:00,22.92,23.02,22.91,23.02,111200.0,15.5187,15.5865,15.512,15.5865,111200.0
2006-05-19 14:30:00,23.02,23.02,22.9,22.91,194800.0,15.5865,15.5865,15.5052,15.512,194800.0
2006-05-19 14:40:00,22.91,22.91,22.83,22.87,151600.0,15.512,15.512,15.4578,15.4849,151600.0
2006-05-19 14:50:00,22.87,22.87,22.82,22.82,97600.0,15.4849,15.4849,15.451,15.451,97600.0
2006-05-19 15:00:00,22.82,22.89,22.82,22.89,121600.0,15.451,15.4984,15.451,15.4984,121600.0
2006-05-19 15:10:00,22.89,22.89,22.77,22.82,124000.0,15.4984,15.4984,15.4172,15.451,124000.0
2006-05-19 15:20:00,22.82,22.86,22.77,22.86,102800.0,15.451,15.4781,15.4172,15.4781,102800.0
2006-05-19 15:30:00,22.87,22.89,22.8,22.84,157600.0,15.4849,15.4984,15.4375,15.4646,157600.0
2006-05-19 15:40:00,22.85,22.99,22.85,22.94,206800.0,15.4714,15.5661,15.4714,15.5323,206800.0
2006-05-19 15:50:00,22.94,22.94,22.9,22.9,251600.0,15.5323,15.5323,15.5052,15.5052,251600.0
2006-05-22 09:30:00,22.72,22.92,22.63,22.9,267600.0,15.3833,15.5187,15.3224,15.5052,267600.0
2006-05-22 09:40:00,22.91,22.97,22.87,22.9,174000.0,15.512,15.5526,15.4849,15.5052,174000.0
2006-05-22 09:50:00,22.92,22.95,22.83,22.83,236400.0,15.5187,15.5391,15.4578,15.4578,236400.0
2006-05-22 10:00:00,22.83,22.93,22.79,22.85,240400.0,15.4578,15.5255,15.4307,15.4714,240400.0
2006-05-22 10:10:00,22.85,22.85,22.79,22.83,82000.0,15.4714,15.4714,15.4307,15.4578,82000.0
2006-05-22 10:20:00,22.85,22.86,22.82,22.85,109600.0,15.4714,15.4781,15.451,15.4714,109600.0
2006-05-22 10:30:00,22.85,22.95,22.83,22.87,163200.0,15.4714,15.5391,15.4578,15.4849,163200.0
2006-05-22 10:40:00,22.87,22.91,22.85,22.91,170400.0,15.4849,15.512,15.4714,15.512,170400.0
2006-05-22 10:50:00,22.91,22.99,22.91,22.93,197200.0,15.512,15.5661,15.512,15.5255,197200.0
2006-05-22 11:00:00,22.93,22.98,22.91,22.96,256000.0,15.5255,15.5594,15.512,15.5458,256000.0
2006-05-22 11:10:00,22.96,22.96,22.85,22.9,165600.0,15.5458,15.5458,15.4714,15.5052,165600.0
2006-05-22 11:20:00,22.9,22.96,22.9,22.91,173200.0,15.5052,15.5458,15.5052,15.512,173200.0
2006-05-22 11:30:00,22.93,22.96,22.91,22.91,128000.0,15.5255,15.5458,15.512,15.512,128000.0
2006-05-22 11:40:00,22.91,22.97,22.85,22.85,134000.0,15.512,15.5526,15.4714,15.4714,134000.0
2006-05-22 11:50:00,22.85,22.93,22.77,22.88,240000.0,15.4714,15.5255,15.4172,15.4917,240000.0
2006-05-22 12:00:00,22.88,22.94,22.82,22.91,107200.0,15.4917,15.5323,15.451,15.512,107200.0
2006-05-22 12:10:00,22.91,22.94,22.85,22.85,132000.0,15.512,15.5323,15.4714,15.4714,132000.0
2006-05-22 12:20:00,22.85,22.86,22.8,22.83,148400.0,15.4714,15.4781,15.4375,15.4578,148400.0
2006-05-22 12:30:00,22.83,22.86,22.8,22.84,89200.0,15.4578,15.4781,15.4375,15.4646,89200.0
2006-05-22 12:40:00,22.85,22.93,22.84,22.87,75200.0,15.4714,15.5255,15.4646,15.4849,75200.0
2006-05-22 12:50:00,22.88,22.89,22.73,22.79,325200.0,15.4917,15.4984,15.3901,15.4307,325200.0
2006-05-22 13:00:00,22.8,22.83,22.76,22.77,131600.0,15.4375,15.4578,15.4104,15.4172,131600.0
2006-05-22 13:10:00,22.75,22.79,22.74,22.77,66400.0,15.4036,15.4307,15.3969,15.4172,66400.0
2006-05-22 13:20:00,22.77,22.82,22.75,22.8,70800.0,15.4172,15.451,15.4036,15.4375,70800.0
2006-05-22 13:30:00,22.81,22.85,22.8,22.84,63600.0,15.4443,15.4714,15.4375,15.4646,63600.0
2006-05-22 13:40:00,22.84,22.88,22.81,22.87,98800.0,15.4646,15.4917,15.4443,15.4849,98800.0
2006-05-22 13:50:00,22.86,22.98,22.86,22.93,135600.0,15.4781,15.5594,15.4781,15.5255,135600.0
2006-05-22 14:00:00,22.93,22.95,22.81,22.84,155200.0,15.5255,15.5391,15.4443,15.4646,155200.0
2006-05-22 14:10:00,22.85,23.04,22.85,22.99,132000.0,15.4714,15.6,15.4714,15.5661,132000.0
2006-05-22 14:20:00,22.99,23.0,22.91,22.98,130000.0,15.5661,15.5729,15.512,15.5594,130000.0
2006-05-22 14:30:00,22.98,23.0,22.95,22.96,72400.0,15.5594,15.5729,15.5391,15.5458,72400.0
2006-05-22 14:40:00,22.93,22.95,22.92,22.95,50000.0,15.5255,15.5391,15.5187,15.5391,50000.0
2006-05-22 14:50:00,22.95,23.0,22.95,22.99,120800.0,15.5391,15.5729,15.5391,15.5661,120800.0
2006-05-22 15:00:00,22.99,23.09,22.98,23.07,195200.0,15.5661,15.6339,15.5594,15.6203,195200.0
2006-05-22 15:10:00,23.08,23.16,23.06,23.15,192000.0,15.6271,15.6812,15.6135,15.6745,192000.0
2006-05-22 15:20:00,23.15,23.25,23.14,23.21,382800.0,15.6745,15.7422,15.6677,15.7151,382800.0
2006-05-22 15:30:00,23.22,23.26,23.2,23.22,240400.0,15.7219,15.749,15.7083,15.7219,240400.0
2006-05-22 15:40:00,23.22,23.22,23.11,23.18,154800.0,15.7219,15.7219,15.6474,15.6948,154800.0
2006-05-22 15:50:00,23.18,23.19,23.07,23.07,247600.0,15.6948,15.7016,15.6203,15.6203,247600.0
2006-05-23 09:30:00,23.25,23.48,23.25,23.48,208400.0,15.7422,15.8979,15.7422,15.8979,208400.0
2006-05-23 09:40:00,23.48,23.5,23.38,23.38,237600.0,15.8979,15.9115,15.8302,15.8302,237600.0
2006-05-23 09:50:00,23.35,23.35,23.18,23.18,285200.0,15.8099,15.8099,15.6948,15.6948,285200.0
2006-05-23 10:00:00,23.18,23.39,23.18,23.37,190400.0,15.6948,15.837,15.6948,15.8234,190400.0
2006-05-23 10:10:00,23.39,23.46,23.31,23.46,167600.0,15.837,15.8844,15.7828,15.8844,167600.0
2006-05-23 10:20:00,23.47,23.54,23.45,23.45,174400.0,15.8911,15.9385,15.8776,15.8776,174400.0
2006-05-23 10:30:00,23.44,23.52,23.43,23.48,102400.0,15.8708,15.925,15.8641,15.8979,102400.0
2006-05-23 10:40:00,23.48,23.49,23.42,23.42,60000.0,15.8979,15.9047,15.8573,15.8573,60000.0
2006-05-23 10:50:00,23.42,23.44,23.39,23.42,77200.0,15.8573,15.8708,15.837,15.8573,77200.0
2006-05-23 11:00:00,23.42,23.44,23.34,23.34,70000.0,15.8573,15.8708,15.8031,15.8031,70000.0
2006-05-23 11:10:00,23.34,23.4,23.32,23.39,84400.0,15.8031,15.8437,15.7896,15.837,84400.0
2006-05-23 11:20:00,23.4,23.41,23.36,23.4,66000.0,15.8437,15.8505,15.8167,15.8437,66000.0
2006-05-23 11:30:00,23.4,23.45,23.38,23.4,140400.0,15.8437,15.8776,15.8302,15.8437,140400.0
2006-05-23 11:40:00,23.41,23.41,23.35,23.36,83600.0,15.8505,15.8505,15.8099,15.8167,83600.0
2006-05-23 11:50:00,23.36,23.4,23.36,23.4,29600.0,15.8167,15.8437,15.8167,15.8437,29600.0
2006-05-23 12:00:00,23.4,23.49,23.4,23.49,96800.0,15.8437,15.9047,15.8437,15.9047,96800.0
2006-05-23 12:10:00,23.49,23.51,23.47,23.49,83600.0,15.9047,15.9182,15.8911,15.9047,83600.0
2006-05-23 12:20:00,23.49,23.5,23.43,23.43,98400.0,15.9047,15.9115,15.8641,15.8641,98400.0
2006-05-23 12:30:00,23.43,23.43,23.37,23.38,69600.0,15.8641,15.8641,15.8234,15.8302,69600.0
2006-05-23 12:40:00,23.38,23.41,23.38,23.41,56000.0,15.8302,15.8505,15.8302,15.8505,56000.0
2006-05-23 12:50:00,23.4,23.4,23.37,23.4,52800.0,15.8437,15.8437,15.8234,15.8437,52800.0
2006-05-23 13:00:00,23.4,23.42,23.39,23.39,74000.0,15.8437,15.8573,15.837,15.837,74000.0
2006-05-23 13:10:00,23.4,23.42,23.39,23.42,27200.0,15.8437,15.8573,15.837,15.8573,27200.0
2006-05-23 13:20:00,23.41,23.43,23.41,23.43,70000.0,15.8505,15.8641,15.8505,15.8641,70000.0
2006-05-23 13:30:00,23.43,23.49,23.43,23.45,101600.0,15.8641,15.9047,15.8641,15.8776,101600.0
2006-05-23 13:40:00,23.45,23.46,23.42,23.42,76800.0,15.8776,15.8844,15.8573,15.8573,76800.0
2006-05-23 13:50:00,23.43,23.43,23.35,23.35,52000.0,15.8641,15.8641,15.8099,15.8099,52000.0
2006-05-23 14:00:00,23.35,23.35,23.3,23.3,121200.0,15.8099,15.8099,15.776,15.776,121200.0
2006-05-23 14:10:00,23.3,23.35,23.29,23.29,128800.0,15.776,15.8099,15.7693,15.7693,128800.0
2006-05-23 14:20:00,23.29,23.3,23.25,23.26,134000.0,15.7693,15.776,15.7422,15.749,134000.0
2006-05-23 14:30:00,23.26,23.26,23.21,23.21,161600.0,15.749,15.749,15.7151,15.7151,161600.0
2006-05-23 14:40:00,23.21,23.21,23.13,23.13,170800.0,15.7151,15.7151,15.6609,15.6609,170800.0
2006-05-23 14:50:00,23.13,23.14,23.04,23.11,194400.0,15.6609,15.6677,15.6,15.6474,194400.0
2006-05-23 15:00:00,23.11,23.11,23.02,23.04,200800.0,15.6474,15.6474,15.5865,15.6,200800.0
2006-05-23 15:10:00,23.04,23.13,23.04,23.13,104400.0,15.6,15.6609,15.6,15.6609,104400.0
2006-05-23 15:20:00,23.13,23.14,23.09,23.13,88000.0,15.6609,15.6677,15.6339,15.6609,88000.0
2006-05-23 15:30:00,23.14,23.18,23.11,23.14,105200.0,15.6677,15.6948,15.6474,15.6677,105200.0
2006-05-23 15:40:00,23.14,23.14,22.99,23.04,196000.0,15.6677,15.6677,15.5661,15.6,196000.0
2006-05-23 15:50:00,23.03,23.07,23.0,23.0,288800.0,15.5932,15.6203,15.5729,15.5729,288800.0
2006-05-24 09:30:00,22.88,22.9,22.67,22.81,244800.0,15.4917,15.5052,15.3495,15.4443,244800.0
2006-05-24 09:40:00,22.81,23.04,22.75,23.0,247200.0,15.4443,15.6,15.4036,15.5729,247200.0
2006-05-24 09:50:00,23.01,23.08,22.97,23.0,127200.0,15.5797,15.6271,15.5526,15.5729,127200.0
2006-05-24 10:00:00,23.0,23.16,22.99,23.11,172400.0,15.5729,15.6812,15.5661,15.6474,172400.0
2006-05-24 10:10:00,23.11,23.12,22.94,22.97,85200.0,15.6474,15.6542,15.5323,15.5526,85200.0
2006-05-24 10:20:00,22.98,23.07,22.97,23.04,102800.0,15.5594,15.6203,15.5526,15.6,102800.0
2006-05-24 10:30:00,23.03,23.2,23.0,23.16,205600.0,15.5932,15.7083,15.5729,15.6812,205600.0
2006-05-24 10:40:00,23.15,23.2,23.1,23.11,194400.0,15.6745,15.7083,15.6406,15.6474,194400.0
2006-05-24 10:50:00,23.1,23.23,23.09,23.16,232800.0,15.6406,15.7286,15.6339,15.6812,232800.0
2006-05-24 11:00:00,23.16,23.19,23.13,23.14,92400.0,15.6812,15.7016,15.6609,15.6677,92400.0
2006-05-24 11:10:00,23.14,23.18,23.13,23.14,58400.0,15.6677,15.6948,15.6609,15.6677,58400.0
2006-05-24 11:20:00,23.12,23.14,23.03,23.06,77600.0,15.6542,15.6677,15.5932,15.6135,77600.0
2006-05-24 11:30:00,23.04,23.05,22.98,23.04,128000.0,15.6,15.6068,15.5594,15.6,128000.0
2006-05-24 11:40:00,23.02,23.08,23.01,23.04,116800.0,15.5865,15.6271,15.5797,15.6,116800.0
2006-05-24 11:50:00,23.02,23.1,22.99,23.08,132800.0,15.5865,15.6406,15.5661,15.6271,132800.0
2006-05-24 12:00:00,23.07,23.09,23.01,23.01,67200.0,15.6203,15.6339,15.5797,15.5797,67200.0
2006-05-24 12:10:00,23.01,23.03,23.0,23.01,97200.0,15.5797,15.5932,15.5729,15.5797,97200.0
2006-05-24 12:20:00,23.02,23.02,22.95,22.96,85600.0,15.5865,15.5865,15.5391,15.5458,85600.0
2006-05-24 12:30:00,22.98,22.98,22.89,22.89,63600.0,15.5594,15.5594,15.4984,15.4984,63600.0
2006-05-24 12:40:00,22.89,22.89,22.77,22.82,148400.0,15.4984,15.4984,15.4172,15.451,148400.0
2006-05-24 12:50:00,22.82,22.82,22.73,22.73,72400.0,15.451,15.451,15.3901,15.3901,72400.0
2006-05-24 13:00:00,22.73,22.8,22.72,22.79,184800.0,15.3901,15.4375,15.3833,15.4307,184800.0
2006-05-24 13:10:00,22.8,22.81,22.69,22.69,189200.0,15.4375,15.4443,15.363,15.363,189200.0
2006-05-24 13:20:00,22.69,22.72,22.64,22.64,221600.0,15.363,15.3833,15.3292,15.3292,221600.0
2006-05-24 13:30:00,22.63,22.67,22.55,22.66,212000.0,15.3224,15.3495,15.2682,15.3427,212000.0
2006-05-24 13:40:00,22.66,22.66,22.54,22.59,263600.0,15.3427,15.3427,15.2615,15.2953,263600.0
2006-05-24 13:50:00,22.59,22.72,22.59,22.65,244000.0,15.2953,15.3833,15.2953,15.3359,244000.0
2006-05-24 14:00:00,22.65,22.79,22.63,22.74,325600.0,15.3359,15.4307,15.3224,15.3969,325600.0
2006-05-24 14:10:00,22.74,22.88,22.74,22.85,196000.0,15.3969,15.4917,15.3969,15.4714,196000.0
2006-05-24 14:20:00,22.85,22.87,22.75,22.77,161200.0,15.4714,15.4849,15.4036,15.4172,161200.0
2006-05-24 14:30:00,22.77,22.83,22.75,22.79,252000.0,15.4172,15.4578,15.4036,15.4307,252000.0
2006-05-24 14:40:00,22.78,22.83,22.75,22.82,216400.0,15.424,15.4578,15.4036,15.451,216400.0
2006-05-24 14:50:00,22.82,22.89,22.79,22.83,128800.0,15.451,15.4984,15.4307,15.4578,128800.0
2006-05-24 15:00:00,22.82,22.89,22.79,22.81,133200.0,15.451,15.4984,15.4307,15.4443,133200.0
2006-05-24 15:10:00,22.81,22.81,22.76,22.79,145200.0,15.4443,15.4443,15.4104,15.4307,145200.0
2006-05-24 15:20:00,22.79,22.79,22.7,22.73,143200.0,15.4307,15.4307,15.3698,15.3901,143200.0
2006-05-24 15:30:00,22.73,22.81,22.72,22.81,206800.0,15.3901,15.4443,15.3833,15.4443,206800.0
2006-05-24 15:40:00,22.81,22.89,22.79,22.85,144800.0,15.4443,15.4984,15.4307,15.4714,144800.0
2006-05-24 15:50:00,22.85,22.88,22.84,22.84,302800.0,15.4714,15.4917,15.4646,15.4646,302800.0
2006-05-25 09:30:00,22.96,23.14,22.89,23.07,155600.0,15.5458,15.6677,15.4984,15.6203,155600.0
2006-05-25 09:40:00,23.04,23.21,22.95,23.17,126000.0,15.6,15.7151,15.5391,15.688,126000.0
2006-05-25 09:50:00,23.18,23.21,23.08,23.2,160400.0,15.6948,15.7151,15.6271,15.7083,160400.0
2006-05-25 10:00:00,23.2,23.2,23.08,23.08,192000.0,15.7083,15.7083,15.6271,15.6271,192000.0
2006-05-25 10:10:00,23.07,23.11,23.03,23.09,94000.0,15.6203,15.6474,15.5932,15.6339,94000.0
2006-05-25 10:20:00,23.1,23.12,23.04,23.08,69200.0,15.6406,15.6542,15.6,15.6271,69200.0
2006-05-25 10:30:00,23.07,23.15,23.04,23.04,109600.0,15.6203,15.6745,15.6,15.6,109600.0
2006-05-25 10:40:00,23.04,23.1,23.01,23.1,43200.0,15.6,15.6406,15.5797,15.6406,43200.0
2006-05-25 10:50:00,23.1,23.15,23.1,23.15,85600.0,15.6406,15.6745,15.6406,15.6745,85600.0
2006-05-25 11:00:00,23.16,23.19,23.13,23.19,51200.0,15.6812,15.7016,15.6609,15.7016,51200.0
2006-05-25 11:10:00,23.19,23.2,23.13,23.14,115600.0,15.7016,15.7083,15.6609,15.6677,115600.0
2006-05-25 11:20:00,23.14,23.14,23.08,23.14,38400.0,15.6677,15.6677,15.6271,15.6677,38400.0
2006-05-25 11:30:00,23.13,23.21,23.13,23.19,129600.0,15.6609,15.7151,15.6609,15.7016,129600.0
2006-05-25 11:40:00,23.19,23.23,23.18,23.2,83600.0,15.7016,15.7286,15.6948,15.7083,83600.0
2006-05-25 11:50:00,23.19,23.2,23.17,23.19,131600.0,15.7016,15.7083,15.688,15.7016,131600.0
2006-05-25 12:00:00,23.2,23.2,23.12,23.15,72000.0,15.7083,15.7083,15.6542,15.6745,72000.0
2006-05-25 12:10:00,23.17,23.17,23.12,23.13,24400.0,15.688,15.688,15.6542,15.6609,24400.0
2006-05-25 12:20:00,23.13,23.15,23.13,23.14,42400.0,15.6609,15.6745,15.6609,15.6677,42400.0
2006-05-25 12:30:00,23.14,23.14,23.11,23.13,36400.0,15.6677,15.6677,15.6474,15.6609,36400.0
2006-05-25 12:40:00,23.13,23.16,23.13,23.16,36400.0,15.6609,15.6812,15.6609,15.6812,36400.0
2006-05-25 12:50:00,23.16,23.18,23.16,23.17,9600.0,15.6812,15.6948,15.6812,15.688,9600.0
2006-05-25 13:00:00,23.17,23.17,23.11,23.11,42400.0,15.688,15.688,15.6474,15.6474,42400.0
2006-05-25 13:10:00,23.12,23.13,23.07,23.13,90400.0,15.6542,15.6609,15.6203,15.6609,90400.0
2006-05-25 13:20:00,23.14,23.16,23.12,23.13,63200.0,15.6677,15.6812,15.6542,15.6609,63200.0
2006-05-25 13:30:00,23.13,23.16,23.11,23.14,67200.0,15.6609,15.6812,15.6474,15.6677,67200.0
2006-05-25 13:40:00,23.14,23.25,23.14,23.22,110400.0,15.6677,15.7422,15.6677,15.7219,110400.0
2006-05-25 13:50:00,23.22,23.24,23.14,23.16,74800.0,15.7219,15.7354,15.6677,15.6812,74800.0
2006-05-25 14:00:00,23.15,23.15,23.1,23.1,61200.0,15.6745,15.6745,15.6406,15.6406,61200.0
2006-05-25 14:10:00,23.1,23.15,23.08,23.15,61600.0,15.6406,15.6745,15.6271,15.6745,61600.0
2006-05-25 14:20:00,23.16,23.21,23.15,23.17,77200.0,15.6812,15.7151,15.6745,15.688,77200.0
2006-05-25 14:30:00,23.17,23.19,23.14,23.16,86800.0,15.688,15.7016,15.6677,15.6812,86800.0
2006-05-25 14:40:00,23.15,23.16,23.12,23.13,47600.0,15.6745,15.6812,15.6542,15.6609,47600.0
2006-05-25 14:50:00,23.13,23.14,23.07,23.07,436000.0,15.6609,15.6677,15.6203,15.6203,436000.0
2006-05-25 15:00:00,23.07,23.08,22.98,23.05,368000.0,15.6203,15.6271,15.5594,15.6068,368000.0
2006-05-25 15:10:00,23.05,23.08,23.04,23.08,727600.0,15.6068,15.6271,15.6,15.6271,727600.0
2006-05-25 15:20:00,23.08,23.11,23.04,23.04,137200.0,15.6271,15.6474,15.6,15.6,137200.0
2006-05-25 15:30:00,23.04,23.06,23.01,23.02,131600.0,15.6,15.6135,15.5797,15.5865,131600.0
2006-05-25 15:40:00,23.03,23.06,22.98,22.99,219600.0,15.5932,15.6135,15.5594,15.5661,219600.0
2006-05-25 15:50:00,23.0,23.08,22.99,23.08,222400.0,15.5729,15.6271,15.5661,15.6271,222400.0
2006-05-26 09:30:00,23.24,23.32,23.16,23.28,219600.0,15.7864,15.8407,15.732,15.8135,219600.0
2006-05-26 09:40:00,23.28,23.35,23.2,23.3,166400.0,15.8135,15.8611,15.7592,15.8271,166400.0
2006-05-26 09:50:00,23.3,23.33,23.27,23.27,46800.0,15.8271,15.8475,15.8067,15.8067,46800.0
2006-05-26 10:00:00,23.29,23.45,23.29,23.3,191200.0,15.8203,15.929,15.8203,15.8271,191200.0
2006-05-26 10:10:00,23.29,23.34,23.25,23.33,104800.0,15.8203,15.8543,15.7932,15.8475,104800.0
2006-05-26 10:20:00,23.32,23.32,23.25,23.25,162800.0,15.8407,15.8407,15.7932,15.7932,162800.0
2006-05-26 10:30:00,23.25,23.25,23.18,23.19,124000.0,15.7932,15.7932,15.7456,15.7524,124000.0
2006-05-26 10:40:00,23.19,23.21,23.13,23.16,66400.0,15.7524,15.766,15.7116,15.732,66400.0
2006-05-26 10:50:00,23.17,23.21,23.14,23.15,36400.0,15.7388,15.766,15.7184,15.7252,36400.0
2006-05-26 11:00:00,23.16,23.17,23.14,23.15,44800.0,15.732,15.7388,15.7184,15.7252,44800.0
2006-05-26 11:10:00,23.15,23.16,23.14,23.15,34800.0,15.7252,15.732,15.7184,15.7252,34800.0
2006-05-26 11:20:00,23.16,23.25,23.16,23.23,52400.0,15.732,15.7932,15.732,15.7796,52400.0
2006-05-26 11:30:00,23.25,23.25,23.2,23.2,59200.0,15.7932,15.7932,15.7592,15.7592,59200.0
2006-05-26 11:40:00,23.2,23.2,23.15,23.15,37600.0,15.7592,15.7592,15.7252,15.7252,37600.0
2006-05-26 11:50:00,23.15,23.2,23.15,23.17,58400.0,15.7252,15.7592,15.7252,15.7388,58400.0
2006-05-26 12:00:00,23.17,23.18,23.13,23.13,55200.0,15.7388,15.7456,15.7116,15.7116,55200.0
2006-05-26 12:10:00,23.15,23.16,23.11,23.14,36000.0,15.7252,15.732,15.6981,15.7184,36000.0
2006-05-26 12:20:00,23.13,23.14,23.1,23.1,50800.0,15.7116,15.7184,15.6913,15.6913,50800.0
2006-05-26 12:30:00,23.1,23.13,23.1,23.13,37200.0,15.6913,15.7116,15.6913,15.7116,37200.0
2006-05-26 12:40:00,23.12,23.15,23.1,23.14,52800.0,15.7048,15.7252,15.6913,15.7184,52800.0
2006-05-26 12:50:00,23.13,23.14,23.12,23.13,16800.0,15.7116,15.7184,15.7048,15.7116,16800.0
2006-05-26 13:00:00,23.12,23.13,23.1,23.1,52400.0,15.7048,15.7116,15.6913,15.6913,52400.0
2006-05-26 13:10:00,23.11,23.13,23.1,23.11,40400.0,15.6981,15.7116,15.6913,15.6981,40400.0
2006-05-26 13:20:00,23.11,23.14,23.1,23.14,26400.0,15.6981,15.7184,15.6913,15.7184,26400.0
2006-05-26 13:30:00,23.15,23.15,23.1,23.11,30000.0,15.7252,15.7252,15.6913,15.6981,30000.0
2006-05-26 13:40:00,23.11,23.14,23.11,23.13,110400.0,15.6981,15.7184,15.6981,15.7116,110400.0
2006-05-26 13:50:00,23.14,23.14,23.09,23.12,112000.0,15.7184,15.7184,15.6845,15.7048,112000.0
2006-05-26 14:00:00,23.12,23.12,23.04,23.04,112000.0,15.7048,15.7048,15.6505,15.6505,112000.0
2006-05-26 14:10:00,23.04,23.07,23.03,23.07,103200.0,15.6505,15.6709,15.6437,15.6709,103200.0
2006-05-26 14:20:00,23.07,23.11,23.06,23.09,112400.0,15.6709,15.6981,15.6641,15.6845,112400.0
2006-05-26 14:30:00,23.09,23.11,23.09,23.1,64400.0,15.6845,15.6981,15.6845,15.6913,64400.0
2006-05-26 14:40:00,23.1,23.11,23.05,23.05,74800.0,15.6913,15.6981,15.6573,15.6573,74800.0
2006-05-26 14:50:00,23.05,23.06,23.03,23.06,70000.0,15.6573,15.6641,15.6437,15.6641,70000.0
2006-05-26 15:00:00,23.06,23.1,23.02,23.09,126000.0,15.6641,15.6913,15.6369,15.6845,126000.0
2006-05-26 15:10:00,23.09,23.09,23.05,23.05,97600.0,15.6845,15.6845,15.6573,15.6573,97600.0
2006-05-26 15:20:00,23.05,23.12,23.04,23.11,90800.0,15.6573,15.7048,15.6505,15.6981,90800.0
2006-05-26 15:30:00,23.11,23.15,23.1,23.14,84800.0,15.6981,15.7252,15.6913,15.7184,84800.0
2006-05-26 15:40:00,23.13,23.16,23.12,23.15,79200.0,15.7116,15.732,15.7048,15.7252,79200.0
2006-05-26 15:50:00,23.16,23.18,23.16,23.16,118400.0,15.732,15.7456,15.732,15.732,118400.0
2006-05-30 09:30:00,23.03,23.1,22.98,23.03,132000.0,15.6437,15.6913,15.6097,15.6437,132000.0
2006-05-30 09:40:00,23.05,23.1,22.8,22.93,145200.0,15.6573,15.6913,15.4875,15.5758,145200.0
2006-05-30 09:50:00,22.94,23.0,22.91,22.94,121200.0,15.5826,15.6233,15.5622,15.5826,121200.0
2006-05-30 10:00:00,22.94,22.94,22.75,22.86,219600.0,15.5826,15.5826,15.4535,15.5282,219600.0
2006-05-30 10:10:00,22.84,22.89,22.78,22.8,97600.0,15.5146,15.5486,15.4739,15.4875,97600.0
2006-05-30 10:20:00,22.8,22.84,22.78,22.78,122000.0,15.4875,15.5146,15.4739,15.4739,122000.0
2006-05-30 10:30:00,22.78,22.82,22.74,22.78,190000.0,15.4739,15.5011,15.4467,15.4739,190000.0
2006-05-30 10:40:00,22.77,22.83,22.7,22.75,84400.0,15.4671,15.5079,15.4196,15.4535,84400.0
2006-05-30 10:50:00,22.75,22.76,22.68,22.72,218800.0,15.4535,15.4603,15.406,15.4331,218800.0
2006-05-30 11:00:00,22.71,22.75,22.66,22.75,65200.0,15.4263,15.4535,15.3924,15.4535,65200.0
2006-05-30 11:10:00,22.75,22.75,22.64,22.68,100000.0,15.4535,15.4535,15.3788,15.406,100000.0
2006-05-30 11:20:00,22.68,22.7,22.62,22.69,77600.0,15.406,15.4196,15.3652,15.4128,77600.0
2006-05-30 11:30:00,22.68,22.77,22.67,22.77,103600.0,15.406,15.4671,15.3992,15.4671,103600.0
2006-05-30 11:40:00,22.77,22.77,22.72,22.72,70000.0,15.4671,15.4671,15.4331,15.4331,70000.0
2006-05-30 11:50:00,22.72,22.84,22.72,22.8,79200.0,15.4331,15.5146,15.4331,15.4875,79200.0
2006-05-30 12:00:00,22.8,22.83,22.74,22.82,112800.0,15.4875,15.5079,15.4467,15.5011,112800.0
2006-05-30 12:10:00,22.81,22.81,22.78,22.79,55200.0,15.4943,15.4943,15.4739,15.4807,55200.0
2006-05-30 12:20:00,22.79,22.82,22.77,22.79,47600.0,15.4807,15.5011,15.4671,15.4807,47600.0
2006-05-30 12:30:00,22.79,22.82,22.78,22.82,34000.0,15.4807,15.5011,15.4739,15.5011,34000.0
2006-05-30 12:40:00,22.81,22.81,22.78,22.78,38000.0,15.4943,15.4943,15.4739,15.4739,38000.0
2006-05-30 12:50:00,22.79,22.81,22.76,22.8,76400.0,15.4807,15.4943,15.4603,15.4875,76400.0
2006-05-30 13:00:00,22.8,22.85,22.77,22.85,45200.0,15.4875,15.5214,15.4671,15.5214,45200.0
2006-05-30 13:10:00,22.85,22.85,22.78,22.82,42400.0,15.5214,15.5214,15.4739,15.5011,42400.0
2006-05-30 13:20:00,22.83,22.83,22.75,22.78,71200.0,15.5079,15.5079,15.4535,15.4739,71200.0
2006-05-30 13:30:00,22.79,22.82,22.76,22.78,46400.0,15.4807,15.5011,15.4603,15.4739,46400.0
2006-05-30 13:40:00,22.78,22.79,22.75,22.78,58800.0,15.4739,15.4807,15.4535,15.4739,58800.0
2006-05-30 13:50:00,22.78,22.83,22.78,22.83,44000.0,15.4739,15.5079,15.4739,15.5079,44000.0
2006-05-30 14:00:00,22.83,22.83,22.79,22.82,37200.0,15.5079,15.5079,15.4807,15.5011,37200.0
2006-05-30 14:10:00,22.82,22.9,22.82,22.89,54000.0,15.5011,15.5554,15.5011,15.5486,54000.0
2006-05-30 14:20:00,22.9,22.91,22.82,22.86,79600.0,15.5554,15.5622,15.5011,15.5282,79600.0
2006-05-30 14:30:00,22.86,22.86,22.83,22.86,67600.0,15.5282,15.5282,15.5079,15.5282,67600.0
2006-05-30 14:40:00,22.86,22.92,22.86,22.89,39200.0,15.5282,15.569,15.5282,15.5486,39200.0
2006-05-30 14:50:00,22.89,22.9,22.81,22.81,62000.0,15.5486,15.5554,15.4943,15.4943,62000.0
2006-05-30 15:00:00,22.81,22.82,22.75,22.77,79600.0,15.4943,15.5011,15.4535,15.4671,79600.0
2006-05-30 15:10:00,22.76,22.8,22.75,22.76,108800.0,15.4603,15.4875,15.4535,15.4603,108800.0
2006-05-30 15:20:00,22.75,22.81,22.75,22.8,138800.0,15.4535,15.4943,15.4535,15.4875,138800.0
2006-05-30 15:30:00,22.8,22.82,22.74,22.76,188800.0,15.4875,15.5011,15.4467,15.4603,188800.0
2006-05-30 15:40:00,22.76,22.78,22.72,22.72,145600.0,15.4603,15.4739,15.4331,15.4331,145600.0
2006-05-30 15:50:00,22.72,22.78,22.71,22.71,163200.0,15.4331,15.4739,15.4263,15.4263,163200.0
2006-05-31 09:30:00,22.74,22.89,22.74,22.88,146400.0,15.4467,15.5486,15.4467,15.5418,146400.0
2006-05-31 09:40:00,22.88,22.91,22.78,22.9,102800.0,15.5418,15.5622,15.4739,15.5554,102800.0
2006-05-31 09:50:00,22.91,22.93,22.81,22.81,132000.0,15.5622,15.5758,15.4943,15.4943,132000.0
2006-05-31 10:00:00,22.82,22.86,22.74,22.8,135600.0,15.5011,15.5282,15.4467,15.4875,135600.0
2006-05-31 10:10:00,22.81,22.95,22.8,22.94,78400.0,15.4943,15.5894,15.4875,15.5826,78400.0
2006-05-31 10:20:00,22.93,23.02,22.92,22.98,86800.0,15.5758,15.6369,15.569,15.6097,86800.0
2006-05-31 10:30:00,22.99,23.18,22.99,23.14,110800.0,15.6165,15.7456,15.6165,15.7184,110800.0
2006-05-31 10:40:00,23.15,23.18,23.13,23.17,162800.0,15.7252,15.7456,15.7116,15.7388,162800.0
2006-05-31 10:50:00,23.17,23.2,23.13,23.16,96800.0,15.7388,15.7592,15.7116,15.732,96800.0
2006-05-31 11:00:00,23.17,23.22,23.16,23.17,143600.0,15.7388,15.7728,15.732,15.7388,143600.0
2006-05-31 11:10:00,23.17,23.25,23.14,23.23,160000.0,15.7388,15.7932,15.7184,15.7796,160000.0
2006-05-31 11:20:00,23.23,23.28,23.21,23.27,89600.0,15.7796,15.8135,15.766,15.8067,89600.0
2006-05-31 11:30:00,23.27,23.27,23.16,23.25,154400.0,15.8067,15.8067,15.732,15.7932,154400.0
2006-05-31 11:40:00,23.25,23.31,23.22,23.3,90000.0,15.7932,15.8339,15.7728,15.8271,90000.0
2006-05-31 11:50:00,23.31,23.42,23.31,23.33,134400.0,15.8339,15.9086,15.8339,15.8475,134400.0
2006-05-31 12:00:00,23.33,23.33,23.22,23.22,141600.0,15.8475,15.8475,15.7728,15.7728,141600.0
2006-05-31 12:10:00,23.22,23.23,23.14,23.15,213600.0,15.7728,15.7796,15.7184,15.7252,213600.0
2006-05-31 12:20:00,23.15,23.18,23.13,23.16,72400.0,15.7252,15.7456,15.7116,15.732,72400.0
2006-05-31 12:30:00,23.16,23.18,23.13,23.13,46800.0,15.732,15.7456,15.7116,15.7116,46800.0
2006-05-31 12:40:00,23.13,23.17,23.12,23.17,30400.0,15.7116,15.7388,15.7048,15.7388,30400.0
2006-05-31 12:50:00,23.16,23.17,23.11,23.13,25200.0,15.732,15.7388,15.6981,15.7116,25200.0
2006-05-31 13:00:00,23.13,23.16,23.12,23.13,48000.0,15.7116,15.732,15.7048,15.7116,48000.0
2006-05-31 13:10:00,23.13,23.15,23.11,23.13,33600.0,15.7116,15.7252,15.6981,15.7116,33600.0
2006-05-31 13:20:00,23.12,23.14,23.12,23.13,35600.0,15.7048,15.7184,15.7048,15.7116,35600.0
2006-05-31 13:30:00,23.13,23.14,23.09,23.14,34000.0,15.7116,15.7184,15.6845,15.7184,34000.0
2006-05-31 13:40:00,23.13,23.14,23.11,23.11,58800.0,15.7116,15.7184,15.6981,15.6981,58800.0
2006-05-31 13:50:00,23.11,23.13,23.06,23.13,96000.0,15.6981,15.7116,15.6641,15.7116,96000.0
2006-05-31 14:00:00,23.11,23.16,23.02,23.08,288400.0,15.6981,15.732,15.6369,15.6777,288400.0
2006-05-31 14:10:00,23.08,23.11,22.96,23.01,174400.0,15.6777,15.6981,15.5962,15.6301,174400.0
2006-05-31 14:20:00,23.01,23.1,22.97,23.07,221600.0,15.6301,15.6913,15.603,15.6709,221600.0
2006-05-31 14:30:00,23.08,23.11,23.06,23.09,165600.0,15.6777,15.6981,15.6641,15.6845,165600.0
2006-05-31 14:40:00,23.07,23.09,23.01,23.09,89200.0,15.6709,15.6845,15.6301,15.6845,89200.0
2006-05-31 14:50:00,23.09,23.11,23.03,23.1,87200.0,15.6845,15.6981,15.6437,15.6913,87200.0
2006-05-31 15:00:00,23.1,23.11,23.02,23.02,67600.0,15.6913,15.6981,15.6369,15.6369,67600.0
2006-05-31 15:10:00,23.02,23.05,23.0,23.0,63600.0,15.6369,15.6573,15.6233,15.6233,63600.0
2006-05-31 15:20:00,23.0,23.1,23.0,23.06,90800.0,15.6233,15.6913,15.6233,15.6641,90800.0
2006-05-31 15:30:00,23.07,23.09,22.96,23.04,121600.0,15.6709,15.6845,15.5962,15.6505,121600.0
2006-05-31 15:40:00,23.03,23.16,23.02,23.15,205600.0,15.6437,15.732,15.6369,15.7252,205600.0
2006-05-31 15:50:00,23.15,23.23,23.15,23.21,306400.0,15.7252,15.7796,15.7252,15.766,306400.0
2006-06-01 09:30:00,23.2,23.34,23.17,23.28,150400.0,15.7592,15.8543,15.7388,15.8135,150400.0
2006-06-01 09:40:00,23.27,23.37,23.2,23.33,148400.0,15.8067,15.8747,15.7592,15.8475,148400.0
2006-06-01 09:50:00,23.34,23.34,23.14,23.18,122000.0,15.8543,15.8543,15.7184,15.7456,122000.0
2006-06-01 10:00:00,23.18,23.21,23.0,23.0,162000.0,15.7456,15.766,15.6233,15.6233,162000.0
2006-06-01 10:10:00,23.0,23.08,22.98,23.05,113600.0,15.6233,15.6777,15.6097,15.6573,113600.0
2006-06-01 10:20:00,23.06,23.18,23.06,23.13,77600.0,15.6641,15.7456,15.6641,15.7116,77600.0
2006-06-01 10:30:00,23.13,23.19,23.11,23.19,114400.0,15.7116,15.7524,15.6981,15.7524,114400.0
2006-06-01 10:40:00,23.19,23.19,23.07,23.07,192800.0,15.7524,15.7524,15.6709,15.6709,192800.0
2006-06-01 10:50:00,23.06,23.14,23.06,23.11,97200.0,15.6641,15.7184,15.6641,15.6981,97200.0
2006-06-01 11:00:00,23.11,23.19,23.07,23.19,119200.0,15.6981,15.7524,15.6709,15.7524,119200.0
2006-06-01 11:10:00,23.19,23.23,23.17,23.18,86800.0,15.7524,15.7796,15.7388,15.7456,86800.0
2006-06-01 11:20:00,23.17,23.2,23.16,23.2,72000.0,15.7388,15.7592,15.732,15.7592,72000.0
2006-06-01 11:30:00,23.21,23.29,23.21,23.25,82000.0,15.766,15.8203,15.766,15.7932,82000.0
2006-06-01 11:40:00,23.24,23.3,23.24,23.27,62400.0,15.7864,15.8271,15.7864,15.8067,62400.0
2006-06-01 11:50:00,23.28,23.28,23.18,23.18,77600.0,15.8135,15.8135,15.7456,15.7456,77600.0
2006-06-01 12:00:00,23.18,23.21,23.17,23.19,38000.0,15.7456,15.766,15.7388,15.7524,38000.0
2006-06-01 12:10:00,23.19,23.27,23.19,23.26,60000.0,15.7524,15.8067,15.7524,15.7999,60000.0
2006-06-01 12:20:00,23.26,23.26,23.23,23.24,37200.0,15.7999,15.7999,15.7796,15.7864,37200.0
2006-06-01 12:30:00,23.24,23.25,23.21,23.22,44800.0,15.7864,15.7932,15.766,15.7728,44800.0
2006-06-01 12:40:00,23.21,23.21,23.12,23.12,111600.0,15.766,15.766,15.7048,15.7048,111600.0
2006-06-01 12:50:00,23.12,23.13,23.08,23.08,52800.0,15.7048,15.7116,15.6777,15.6777,52800.0
2006-06-01 13:00:00,23.08,23.09,23.06,23.08,94800.0,15.6777,15.6845,15.6641,15.6777,94800.0
2006-06-01 13:10:00,23.09,23.11,23.08,23.11,41200.0,15.6845,15.6981,15.6777,15.6981,41200.0
2006-06-01 13:20:00,23.1,23.2,23.1,23.2,52800.0,15.6913,15.7592,15.6913,15.7592,52800.0
2006-06-01 13:30:00,23.2,23.21,23.12,23.13,72000.0,15.7592,15.766,15.7048,15.7116,72000.0
2006-06-01 13:40:00,23.12,23.17,23.12,23.13,57600.0,15.7048,15.7388,15.7048,15.7116,57600.0
2006-06-01 13:50:00,23.13,23.13,23.08,23.09,57200.0,15.7116,15.7116,15.6777,15.6845,57200.0
2006-06-01 14:00:00,23.09,23.13,23.05,23.07,126400.0,15.6845,15.7116,15.6573,15.6709,126400.0
2006-06-01 14:10:00,23.08,23.1,23.04,23.09,102800.0,15.6777,15.6913,15.6505,15.6845,102800.0
2006-06-01 14:20:00,23.08,23.12,23.04,23.04,111200.0,15.6777,15.7048,15.6505,15.6505,111200.0
2006-06-01 14:30:00,23.04,23.06,23.01,23.04,99600.0,15.6505,15.6641,15.6301,15.6505,99600.0
2006-06-01 14:40:00,23.04,23.13,23.02,23.12,157600.0,15.6505,15.7116,15.6369,15.7048,157600.0
2006-06-01 14:50:00,23.12,23.14,23.1,23.12,153200.0,15.7048,15.7184,15.6913,15.7048,153200.0
2006-06-01 15:00:00,23.13,23.15,23.11,23.15,155600.0,15.7116,15.7252,15.6981,15.7252,155600.0
2006-06-01 15:10:00,23.15,23.17,23.1,23.13,238400.0,15.7252,15.7388,15.6913,15.7116,238400.0
2006-06-01 15:20:00,23.13,23.2,23.12,23.18,264800.0,15.7116,15.7592,15.7048,15.7456,264800.0
2006-06-01 15:30:00,23.17,23.24,23.17,23.24,327200.0,15.7388,15.7864,15.7388,15.7864,327200.0
2006-06-01 15:40:00,23.24,23.29,23.18,23.27,352000.0,15.7864,15.8203,15.7456,15.8067,352000.0
2006-06-01 15:50:00,23.27,23.31,23.25,23.3,642400.0,15.8067,15.8339,15.7932,15.8271,642400.0
2006-06-02 09:30:00,23.73,23.8,23.56,23.56,716000.0,16.1192,16.1668,16.0037,16.0037,716000.0
2006-06-02 09:40:00,23.58,23.61,23.49,23.57,232800.0,16.0173,16.0377,15.9562,16.0105,232800.0
2006-06-02 09:50:00,23.58,23.6,23.43,23.55,318000.0,16.0173,16.0309,15.9154,15.9969,318000.0
2006-06-02 10:00:00,23.55,23.58,23.45,23.58,316400.0,15.9969,16.0173,15.929,16.0173,316400.0
2006-06-02 10:10:00,23.58,23.59,23.5,23.5,233600.0,16.0173,16.0241,15.963,15.963,233600.0
2006-06-02 10:20:00,23.5,23.54,23.41,23.52,198800.0,15.963,15.9901,15.9018,15.9766,198800.0
2006-06-02 10:30:00,23.52,23.57,23.5,23.55,196800.0,15.9766,16.0105,15.963,15.9969,196800.0
2006-06-02 10:40:00,23.55,23.64,23.52,23.57,176800.0,15.9969,16.0581,15.9766,16.0105,176800.0
2006-06-02 10:50:00,23.55,23.58,23.5,23.55,112400.0,15.9969,16.0173,15.963,15.9969,112400.0
2006-06-02 11:00:00,23.55,23.6,23.51,23.57,107600.0,15.9969,16.0309,15.9698,16.0105,107600.0
2006-06-02 11:10:00,23.57,23.61,23.54,23.61,86800.0,16.0105,16.0377,15.9901,16.0377,86800.0
2006-06-02 11:20:00,23.61,23.68,23.55,23.56,137200.0,16.0377,16.0852,15.9969,16.0037,137200.0
2006-06-02 11:30:00,23.58,23.62,23.52,23.53,113200.0,16.0173,16.0445,15.9766,15.9833,113200.0
2006-06-02 11:40:00,23.54,23.55,23.42,23.47,100400.0,15.9901,15.9969,15.9086,15.9426,100400.0
2006-06-02 11:50:00,23.46,23.47,23.38,23.4,113200.0,15.9358,15.9426,15.8815,15.895,113200.0
2006-06-02 12:00:00,23.4,23.43,23.38,23.43,170800.0,15.895,15.9154,15.8815,15.9154,170800.0
2006-06-02 12:10:00,23.43,23.44,23.4,23.43,130400.0,15.9154,15.9222,15.895,15.9154,130400.0
2006-06-02 12:20:00,23.43,23.43,23.38,23.38,119600.0,15.9154,15.9154,15.8815,15.8815,119600.0
2006-06-02 12:30:00,23.38,23.4,23.35,23.4,97600.0,15.8815,15.895,15.8611,15.895,97600.0
2006-06-02 12:40:00,23.4,23.41,23.36,23.36,131200.0,15.895,15.9018,15.8679,15.8679,131200.0
2006-06-02 12:50:00,23.36,23.36,23.31,23.35,282000.0,15.8679,15.8679,15.8339,15.8611,282000.0
2006-06-02 13:00:00,23.36,23.42,23.36,23.39,134000.0,15.8679,15.9086,15.8679,15.8883,134000.0
2006-06-02 13:10:00,23.39,23.39,23.34,23.36,78800.0,15.8883,15.8883,15.8543,15.8679,78800.0
2006-06-02 13:20:00,23.35,23.39,23.35,23.39,100400.0,15.8611,15.8883,15.8611,15.8883,100400.0
2006-06-02 13:30:00,23.39,23.4,23.35,23.36,136800.0,15.8883,15.895,15.8611,15.8679,136800.0
2006-06-02 13:40:00,23.36,23.38,23.35,23.38,52800.0,15.8679,15.8815,15.8611,15.8815,52800.0
2006-06-02 13:50:00,23.38,23.4,23.36,23.4,118400.0,15.8815,15.895,15.8679,15.895,118400.0
2006-06-02 14:00:00,23.4,23.41,23.36,23.41,126400.0,15.895,15.9018,15.8679,15.9018,126400.0
2006-06-02 14:10:00,23.43,23.45,23.4,23.43,118000.0,15.9154,15.929,15.895,15.9154,118000.0
2006-06-02 14:20:00,23.43,23.44,23.34,23.38,101200.0,15.9154,15.9222,15.8543,15.8815,101200.0
2006-06-02 14:30:00,23.38,23.48,23.38,23.46,231600.0,15.8815,15.9494,15.8815,15.9358,231600.0
2006-06-02 14:40:00,23.46,23.49,23.42,23.48,192000.0,15.9358,15.9562,15.9086,15.9494,192000.0
2006-06-02 14:50:00,23.48,23.5,23.45,23.49,139200.0,15.9494,15.963,15.929,15.9562,139200.0
2006-06-02 15:00:00,23.5,23.5,23.45,23.5,206400.0,15.963,15.963,15.929,15.963,206400.0
2006-06-02 15:10:00,23.5,23.58,23.49,23.56,153200.0,15.963,16.0173,15.9562,16.0037,153200.0
2006-06-02 15:20:00,23.55,23.57,23.52,23.56,117600.0,15.9969,16.0105,15.9766,16.0037,117600.0
2006-06-02 15:30:00,23.56,23.58,23.5,23.51,186400.0,16.0037,16.0173,15.963,15.9698,186400.0
2006-06-02 15:40:00,23.52,23.55,23.51,23.52,156400.0,15.9766,15.9969,15.9698,15.9766,156400.0
2006-06-02 15:50:00,23.52,23.52,23.49,23.5,222800.0,15.9766,15.9766,15.9562,15.963,222800.0
2006-06-05 09:30:00,23.45,23.45,23.25,23.28,138000.0,15.929,15.929,15.7932,15.8135,138000.0
2006-06-05 09:40:00,23.26,23.33,23.22,23.26,105600.0,15.7999,15.8475,15.7728,15.7999,105600.0
2006-06-05 09:50:00,23.28,23.29,23.23,23.26,101200.0,15.8135,15.8203,15.7796,15.7999,101200.0
2006-06-05 10:00:00,23.23,23.25,23.2,23.22,201600.0,15.7796,15.7932,15.7592,15.7728,201600.0
2006-06-05 10:10:00,23.2,23.2,23.13,23.15,233200.0,15.7592,15.7592,15.7116,15.7252,233200.0
2006-06-05 10:20:00,23.15,23.24,23.15,23.24,101600.0,15.7252,15.7864,15.7252,15.7864,101600.0
2006-06-05 10:30:00,23.24,23.27,23.22,23.24,166400.0,15.7864,15.8067,15.7728,15.7864,166400.0
2006-06-05 10:40:00,23.24,23.25,23.21,23.25,122400.0,15.7864,15.7932,15.766,15.7932,122400.0
2006-06-05 10:50:00,23.25,23.25,23.22,23.22,62000.0,15.7932,15.7932,15.7728,15.7728,62000.0
2006-06-05 11:00:00,23.23,23.27,23.21,23.27,77600.0,15.7796,15.8067,15.766,15.8067,77600.0
2006-06-05 11:10:00,23.27,23.28,23.21,23.23,108400.0,15.8067,15.8135,15.766,15.7796,108400.0
2006-06-05 11:20:00,23.24,23.29,23.21,23.28,98400.0,15.7864,15.8203,15.766,15.8135,98400.0
2006-06-05 11:30:00,23.28,23.28,23.21,23.21,62400.0,15.8135,15.8135,15.766,15.766,62400.0
2006-06-05 11:40:00,23.21,23.26,23.21,23.25,90400.0,15.766,15.7999,15.766,15.7932,90400.0
2006-06-05 11:50:00,23.25,23.26,23.24,23.24,42800.0,15.7932,15.7999,15.7864,15.7864,42800.0
2006-06-05 12:00:00,23.24,23.24,23.18,23.23,116800.0,15.7864,15.7864,15.7456,15.7796,116800.0
2006-06-05 12:10:00,23.23,23.23,23.16,23.19,76000.0,15.7796,15.7796,15.732,15.7524,76000.0
2006-06-05 12:20:00,23.19,23.19,23.14,23.14,81200.0,15.7524,15.7524,15.7184,15.7184,81200.0
2006-06-05 12:30:00,23.14,23.16,23.12,23.14,130800.0,15.7184,15.732,15.7048,15.7184,130800.0
2006-06-05 12:40:00,23.14,23.19,23.14,23.18,46400.0,15.7184,15.7524,15.7184,15.7456,46400.0
2006-06-05 12:50:00,23.18,23.21,23.18,23.18,70400.0,15.7456,15.766,15.7456,15.7456,70400.0
2006-06-05 13:00:00,23.17,23.23,23.17,23.2,49600.0,15.7388,15.7796,15.7388,15.7592,49600.0
2006-06-05 13:10:00,23.2,23.24,23.19,23.23,109200.0,15.7592,15.7864,15.7524,15.7796,109200.0
2006-06-05 13:20:00,23.23,23.28,23.21,23.28,45600.0,15.7796,15.8135,15.766,15.8135,45600.0
2006-06-05 13:30:00,23.28,23.33,23.28,23.32,66800.0,15.8135,15.8475,15.8135,15.8407,66800.0
2006-06-05 13:40:00,23.32,23.32,23.28,23.28,53600.0,15.8407,15.8407,15.8135,15.8135,53600.0
2006-06-05 13:50:00,23.28,23.32,23.28,23.3,58800.0,15.8135,15.8407,15.8135,15.8271,58800.0
2006-06-05 14:00:00,23.3,23.33,23.21,23.21,75600.0,15.8271,15.8475,15.766,15.766,75600.0
2006-06-05 14:10:00,23.19,23.2,23.08,23.09,194400.0,15.7524,15.7592,15.6777,15.6845,194400.0
2006-06-05 14:20:00,23.09,23.1,23.02,23.06,245600.0,15.6845,15.6913,15.6369,15.6641,245600.0
2006-06-05 14:30:00,23.06,23.06,22.91,22.91,388000.0,15.6641,15.6641,15.5622,15.5622,388000.0
2006-06-05 14:40:00,22.91,23.05,22.9,23.02,228400.0,15.5622,15.6573,15.5554,15.6369,228400.0
2006-06-05 14:50:00,23.02,23.03,22.96,23.01,180400.0,15.6369,15.6437,15.5962,15.6301,180400.0
2006-06-05 15:00:00,23.01,23.02,22.94,22.97,218000.0,15.6301,15.6369,15.5826,15.603,218000.0
2006-06-05 15:10:00,22.97,22.98,22.85,22.9,340000.0,15.603,15.6097,15.5214,15.5554,340000.0
2006-06-05 15:20:00,22.9,22.93,22.86,22.88,168400.0,15.5554,15.5758,15.5282,15.5418,168400.0
2006-06-05 15:30:00,22.88,22.96,22.86,22.94,172800.0,15.5418,15.5962,15.5282,15.5826,172800.0
2006-06-05 15:40:00,22.94,22.94,22.77,22.77,187200.0,15.5826,15.5826,15.4671,15.4671,187200.0
2006-06-05 15:50:00,22.77,22.83,22.77,22.82,261200.0,15.4671,15.5079,15.4671,15.5011,261200.0
2006-06-06 09:30:00,22.83,22.83,22.71,22.76,258400.0,15.5079,15.5079,15.4263,15.4603,258400.0
2006-06-06 09:40:00,22.75,22.77,22.64,22.64,202000.0,15.4535,15.4671,15.3788,15.3788,202000.0
2006-06-06 09:50:00,22.63,22.65,22.47,22.51,198800.0,15.372,15.3856,15.2633,15.2905,198800.0
2006-06-06 10:00:00,22.51,22.52,22.38,22.45,360800.0,15.2905,15.2973,15.2022,15.2497,360800.0
2006-06-06 10:10:00,22.46,22.47,22.41,22.41,314400.0,15.2565,15.2633,15.2226,15.2226,314400.0
2006-06-06 10:20:00,22.4,22.51,22.38,22.5,248800.0,15.2158,15.2905,15.2022,15.2837,248800.0
2006-06-06 10:30:00,22.5,22.57,22.46,22.46,260400.0,15.2837,15.3312,15.2565,15.2565,260400.0
2006-06-06 10:40:00,22.46,22.49,22.41,22.43,281200.0,15.2565,15.2769,15.2226,15.2361,281200.0
2006-06-06 10:50:00,22.43,22.47,22.41,22.43,168400.0,15.2361,15.2633,15.2226,15.2361,168400.0
2006-06-06 11:00:00,22.43,22.46,22.36,22.4,316800.0,15.2361,15.2565,15.1886,15.2158,316800.0
2006-06-06 11:10:00,22.4,22.44,22.36,22.43,298400.0,15.2158,15.2429,15.1886,15.2361,298400.0
2006-06-06 11:20:00,22.42,22.46,22.35,22.4,251200.0,15.2294,15.2565,15.1818,15.2158,251200.0
2006-06-06 11:30:00,22.4,22.41,22.3,22.3,221200.0,15.2158,15.2226,15.1478,15.1478,221200.0
2006-06-06 11:40:00,22.3,22.32,22.16,22.2,327200.0,15.1478,15.1614,15.0527,15.0799,327200.0
2006-06-06 11:50:00,22.2,22.25,22.2,22.21,174000.0,15.0799,15.1139,15.0799,15.0867,174000.0
2006-06-06 12:00:00,22.22,22.25,22.21,22.22,123600.0,15.0935,15.1139,15.0867,15.0935,123600.0
2006-06-06 12:10:00,22.22,22.33,22.22,22.27,206800.0,15.0935,15.1682,15.0935,15.1275,206800.0
2006-06-06 12:20:00,22.27,22.3,22.24,22.24,127200.0,15.1275,15.1478,15.1071,15.1071,127200.0
2006-06-06 12:30:00,22.24,22.32,22.24,22.3,187600.0,15.1071,15.1614,15.1071,15.1478,187600.0
2006-06-06 12:40:00,22.3,22.48,22.3,22.42,238800.0,15.1478,15.2701,15.1478,15.2294,238800.0
2006-06-06 12:50:00,22.41,22.5,22.39,22.5,274400.0,15.2226,15.2837,15.209,15.2837,274400.0
2006-06-06 13:00:00,22.5,22.5,22.44,22.49,165200.0,15.2837,15.2837,15.2429,15.2769,165200.0
2006-06-06 13:10:00,22.49,22.49,22.45,22.45,71200.0,15.2769,15.2769,15.2497,15.2497,71200.0
2006-06-06 13:20:00,22.45,22.55,22.43,22.49,199600.0,15.2497,15.3177,15.2361,15.2769,199600.0
2006-06-06 13:30:00,22.49,22.53,22.48,22.52,153200.0,15.2769,15.3041,15.2701,15.2973,153200.0
2006-06-06 13:40:00,22.52,22.52,22.44,22.47,167600.0,15.2973,15.2973,15.2429,15.2633,167600.0
2006-06-06 13:50:00,22.47,22.52,22.46,22.51,199600.0,15.2633,15.2973,15.2565,15.2905,199600.0
2006-06-06 14:00:00,22.52,22.52,22.45,22.46,109200.0,15.2973,15.2973,15.2497,15.2565,109200.0
2006-06-06 14:10:00,22.46,22.5,22.43,22.49,136800.0,15.2565,15.2837,15.2361,15.2769,136800.0
2006-06-06 14:20:00,22.5,22.54,22.49,22.5,116400.0,15.2837,15.3109,15.2769,15.2837,116400.0
2006-06-06 14:30:00,22.5,22.55,22.5,22.5,160800.0,15.2837,15.3177,15.2837,15.2837,160800.0
2006-06-06 14:40:00,22.5,22.5,22.42,22.46,204000.0,15.2837,15.2837,15.2294,15.2565,204000.0
2006-06-06 14:50:00,22.47,22.49,22.44,22.45,71200.0,15.2633,15.2769,15.2429,15.2497,71200.0
2006-06-06 15:00:00,22.45,22.53,22.45,22.49,82800.0,15.2497,15.3041,15.2497,15.2769,82800.0
2006-06-06 15:10:00,22.5,22.51,22.43,22.43,120400.0,15.2837,15.2905,15.2361,15.2361,120400.0
2006-06-06 15:20:00,22.43,22.46,22.42,22.44,80800.0,15.2361,15.2565,15.2294,15.2429,80800.0
2006-06-06 15:30:00,22.44,22.46,22.36,22.46,246000.0,15.2429,15.2565,15.1886,15.2565,246000.0
2006-06-06 15:40:00,22.47,22.51,22.44,22.48,228000.0,15.2633,15.2905,15.2429,15.2701,228000.0
2006-06-06 15:50:00,22.49,22.52,22.48,22.5,297600.0,15.2769,15.2973,15.2701,15.2837,297600.0
2006-06-07 09:30:00,22.47,22.58,22.41,22.42,242000.0,15.2633,15.338,15.2226,15.2294,242000.0
2006-06-07 09:40:00,22.42,22.53,22.32,22.41,320800.0,15.2294,15.3041,15.1614,15.2226,320800.0
2006-06-07 09:50:00,22.41,22.41,22.25,22.39,221600.0,15.2226,15.2226,15.1139,15.209,221600.0
2006-06-07 10:00:00,22.39,22.48,22.39,22.45,164400.0,15.209,15.2701,15.209,15.2497,164400.0
2006-06-07 10:10:00,22.45,22.49,22.45,22.49,157600.0,15.2497,15.2769,15.2497,15.2769,157600.0
2006-06-07 10:20:00,22.49,22.49,22.42,22.43,97600.0,15.2769,15.2769,15.2294,15.2361,97600.0
2006-06-07 10:30:00,22.43,22.45,22.35,22.38,210000.0,15.2361,15.2497,15.1818,15.2022,210000.0
2006-06-07 10:40:00,22.38,22.45,22.38,22.41,119600.0,15.2022,15.2497,15.2022,15.2226,119600.0
2006-06-07 10:50:00,22.41,22.42,22.39,22.4,93200.0,15.2226,15.2294,15.209,15.2158,93200.0
2006-06-07 11:00:00,22.4,22.45,22.37,22.37,95600.0,15.2158,15.2497,15.1954,15.1954,95600.0
2006-06-07 11:10:00,22.37,22.39,22.35,22.38,153200.0,15.1954,15.209,15.1818,15.2022,153200.0
2006-06-07 11:20:00,22.38,22.39,22.33,22.34,114400.0,15.2022,15.209,15.1682,15.175,114400.0
2006-06-07 11:30:00,22.35,22.43,22.35,22.43,113600.0,15.1818,15.2361,15.1818,15.2361,113600.0
2006-06-07 11:40:00,22.44,22.46,22.38,22.4,79200.0,15.2429,15.2565,15.2022,15.2158,79200.0
2006-06-07 11:50:00,22.39,22.48,22.38,22.47,109600.0,15.209,15.2701,15.2022,15.2633,109600.0
2006-06-07 12:00:00,22.47,22.47,22.42,22.43,103600.0,15.2633,15.2633,15.2294,15.2361,103600.0
2006-06-07 12:10:00,22.43,22.43,22.34,22.34,69200.0,15.2361,15.2361,15.175,15.175,69200.0
2006-06-07 12:20:00,22.34,22.37,22.3,22.35,158000.0,15.175,15.1954,15.1478,15.1818,158000.0
2006-06-07 12:30:00,22.35,22.39,22.35,22.38,145200.0,15.1818,15.209,15.1818,15.2022,145200.0
2006-06-07 12:40:00,22.38,22.39,22.35,22.35,102000.0,15.2022,15.209,15.1818,15.1818,102000.0
2006-06-07 12:50:00,22.34,22.34,22.3,22.3,165600.0,15.175,15.175,15.1478,15.1478,165600.0
2006-06-07 13:00:00,22.3,22.32,22.29,22.3,160800.0,15.1478,15.1614,15.141,15.1478,160800.0
2006-06-07 13:10:00,22.31,22.36,22.3,22.34,105200.0,15.1546,15.1886,15.1478,15.175,105200.0
2006-06-07 13:20:00,22.33,22.34,22.3,22.32,76800.0,15.1682,15.175,15.1478,15.1614,76800.0
2006-06-07 13:30:00,22.33,22.33,22.26,22.26,91200.0,15.1682,15.1682,15.1207,15.1207,91200.0
2006-06-07 13:40:00,22.26,22.27,22.17,22.17,162800.0,15.1207,15.1275,15.0595,15.0595,162800.0
2006-06-07 13:50:00,22.17,22.24,22.17,22.24,135200.0,15.0595,15.1071,15.0595,15.1071,135200.0
2006-06-07 14:00:00,22.23,22.23,22.18,22.18,138000.0,15.1003,15.1003,15.0663,15.0663,138000.0
2006-06-07 14:10:00,22.18,22.21,22.18,22.18,167200.0,15.0663,15.0867,15.0663,15.0663,167200.0
2006-06-07 14:20:00,22.18,22.22,22.14,22.19,178800.0,15.0663,15.0935,15.0392,15.0731,178800.0
2006-06-07 14:30:00,22.19,22.22,22.16,22.18,164800.0,15.0731,15.0935,15.0527,15.0663,164800.0
2006-06-07 14:40:00,22.18,22.18,22.1,22.11,294400.0,15.0663,15.0663,15.012,15.0188,294400.0
2006-06-07 14:50:00,22.11,22.14,22.07,22.09,245200.0,15.0188,15.0392,14.9916,15.0052,245200.0
2006-06-07 15:00:00,22.09,22.1,21.98,21.98,342000.0,15.0052,15.012,14.9305,14.9305,342000.0
2006-06-07 15:10:00,21.98,21.98,21.87,21.87,556000.0,14.9305,14.9305,14.8558,14.8558,556000.0
2006-06-07 15:20:00,21.87,21.88,21.75,21.75,597200.0,14.8558,14.8625,14.7742,14.7742,597200.0
2006-06-07 15:30:00,21.75,21.86,21.73,21.84,446800.0,14.7742,14.849,14.7607,14.8354,446800.0
2006-06-07 15:40:00,21.84,21.89,21.81,21.82,511600.0,14.8354,14.8693,14.815,14.8218,511600.0
2006-06-07 15:50:00,21.82,21.84,21.77,21.77,499600.0,14.8218,14.8354,14.7878,14.7878,499600.0
2006-06-08 09:30:00,21.79,21.79,21.3,21.3,235600.0,14.8014,14.8014,14.4686,14.4686,235600.0
2006-06-08 09:40:00,21.3,21.45,21.25,21.43,388000.0,14.4686,14.5705,14.4346,14.5569,388000.0
2006-06-08 09:50:00,21.43,21.48,21.4,21.42,418000.0,14.5569,14.5908,14.5365,14.5501,418000.0
2006-06-08 10:00:00,21.43,21.45,21.37,21.39,253600.0,14.5569,14.5705,14.5161,14.5297,253600.0
2006-06-08 10:10:00,21.39,21.45,21.3,21.35,340800.0,14.5297,14.5705,14.4686,14.5025,340800.0
2006-06-08 10:20:00,21.33,21.39,21.32,21.34,318800.0,14.4889,14.5297,14.4822,14.4957,318800.0
2006-06-08 10:30:00,21.34,21.39,21.3,21.39,686800.0,14.4957,14.5297,14.4686,14.5297,686800.0
2006-06-08 10:40:00,21.39,21.39,21.34,21.38,163200.0,14.5297,14.5297,14.4957,14.5229,163200.0
2006-06-08 10:50:00,21.38,21.45,21.36,21.45,342800.0,14.5229,14.5705,14.5093,14.5705,342800.0
2006-06-08 11:00:00,21.45,21.55,21.45,21.51,285600.0,14.5705,14.6384,14.5705,14.6112,285600.0
2006-06-08 11:10:00,21.51,21.52,21.37,21.38,179200.0,14.6112,14.618,14.5161,14.5229,179200.0
2006-06-08 11:20:00,21.38,21.38,21.29,21.34,459600.0,14.5229,14.5229,14.4618,14.4957,459600.0
2006-06-08 11:30:00,21.31,21.34,21.2,21.25,418000.0,14.4754,14.4957,14.4006,14.4346,418000.0
2006-06-08 11:40:00,21.25,21.3,21.06,21.12,380000.0,14.4346,14.4686,14.3055,14.3463,380000.0
2006-06-08 11:50:00,21.12,21.12,20.96,21.0,388000.0,14.3463,14.3463,14.2376,14.2648,388000.0
2006-06-08 12:00:00,20.99,21.16,20.99,21.16,603200.0,14.258,14.3735,14.258,14.3735,603200.0
2006-06-08 12:10:00,21.16,21.18,21.08,21.09,353600.0,14.3735,14.3871,14.3191,14.3259,353600.0
2006-06-08 12:20:00,21.11,21.23,21.1,21.17,199600.0,14.3395,14.421,14.3327,14.3803,199600.0
2006-06-08 12:30:00,21.17,21.27,21.13,21.26,161600.0,14.3803,14.4482,14.3531,14.4414,161600.0
2006-06-08 12:40:00,21.27,21.3,21.22,21.28,342400.0,14.4482,14.4686,14.4142,14.455,342400.0
2006-06-08 12:50:00,21.28,21.34,21.28,21.31,291600.0,14.455,14.4957,14.455,14.4754,291600.0
2006-06-08 13:00:00,21.33,21.36,21.29,21.29,342800.0,14.4889,14.5093,14.4618,14.4618,342800.0
2006-06-08 13:10:00,21.3,21.34,21.25,21.33,239200.0,14.4686,14.4957,14.4346,14.4889,239200.0
2006-06-08 13:20:00,21.34,21.35,21.31,21.34,134800.0,14.4957,14.5025,14.4754,14.4957,134800.0
2006-06-08 13:30:00,21.35,21.39,21.33,21.39,250000.0,14.5025,14.5297,14.4889,14.5297,250000.0
2006-06-08 13:40:00,21.4,21.51,21.4,21.43,284400.0,14.5365,14.6112,14.5365,14.5569,284400.0
2006-06-08 13:50:00,21.45,21.68,21.45,21.67,190000.0,14.5705,14.7267,14.5705,14.7199,190000.0
2006-06-08 14:00:00,21.67,21.67,21.53,21.54,354000.0,14.7199,14.7199,14.6248,14.6316,354000.0
2006-06-08 14:10:00,21.54,21.72,21.5,21.72,329200.0,14.6316,14.7539,14.6044,14.7539,329200.0
2006-06-08 14:20:00,21.71,21.78,21.68,21.73,302400.0,14.7471,14.7946,14.7267,14.7607,302400.0
2006-06-08 14:30:00,21.73,21.79,21.65,21.78,321200.0,14.7607,14.8014,14.7063,14.7946,321200.0
2006-06-08 14:40:00,21.79,21.79,21.69,21.76,255200.0,14.8014,14.8014,14.7335,14.781,255200.0
2006-06-08 14:50:00,21.72,21.72,21.65,21.67,159600.0,14.7539,14.7539,14.7063,14.7199,159600.0
2006-06-08 15:00:00,21.67,21.75,21.67,21.75,245600.0,14.7199,14.7742,14.7199,14.7742,245600.0
2006-06-08 15:10:00,21.76,21.9,21.76,21.86,268400.0,14.781,14.8761,14.781,14.849,268400.0
2006-06-08 15:20:00,21.85,21.85,21.74,21.8,183200.0,14.8422,14.8422,14.7674,14.8082,183200.0
2006-06-08 15:30:00,21.8,21.99,21.79,21.99,301600.0,14.8082,14.9373,14.8014,14.9373,301600.0
2006-06-08 15:40:00,21.98,22.0,21.96,22.0,538000.0,14.9305,14.9441,14.9169,14.9441,538000.0
2006-06-08 15:50:00,21.99,21.99,21.94,21.97,586400.0,14.9373,14.9373,14.9033,14.9237,586400.0
2006-06-09 09:30:00,22.09,22.19,22.08,22.17,279600.0,15.0052,15.0731,14.9984,15.0595,279600.0
2006-06-09 09:40:00,22.17,22.21,22.11,22.19,158000.0,15.0595,15.0867,15.0188,15.0731,158000.0
2006-06-09 09:50:00,22.17,22.17,22.05,22.1,182400.0,15.0595,15.0595,14.978,15.012,182400.0
2006-06-09 10:00:00,22.09,22.11,21.98,22.02,336400.0,15.0052,15.0188,14.9305,14.9576,336400.0
2006-06-09 10:10:00,22.03,22.1,22.0,22.05,148000.0,14.9644,15.012,14.9441,14.978,148000.0
2006-06-09 10:20:00,22.05,22.08,22.0,22.07,97200.0,14.978,14.9984,14.9441,14.9916,97200.0
2006-06-09 10:30:00,22.08,22.09,22.0,22.09,215600.0,14.9984,15.0052,14.9441,15.0052,215600.0
2006-06-09 10:40:00,22.09,22.09,22.02,22.04,145200.0,15.0052,15.0052,14.9576,14.9712,145200.0
2006-06-09 10:50:00,22.04,22.07,21.9,21.91,178800.0,14.9712,14.9916,14.8761,14.8829,178800.0
2006-06-09 11:00:00,21.9,21.98,21.86,21.86,145600.0,14.8761,14.9305,14.849,14.849,145600.0
2006-06-09 11:10:00,21.86,21.88,21.79,21.88,130400.0,14.849,14.8625,14.8014,14.8625,130400.0
2006-06-09 11:20:00,21.88,21.93,21.88,21.89,160400.0,14.8625,14.8965,14.8625,14.8693,160400.0
2006-06-09 11:30:00,21.89,21.93,21.73,21.73,201200.0,14.8693,14.8965,14.7607,14.7607,201200.0
2006-06-09 11:40:00,21.73,21.73,21.59,21.61,183600.0,14.7607,14.7607,14.6656,14.6791,183600.0
2006-06-09 11:50:00,21.61,21.64,21.55,21.63,537200.0,14.6791,14.6995,14.6384,14.6927,537200.0
2006-06-09 12:00:00,21.62,21.66,21.58,21.66,363600.0,14.6859,14.7131,14.6588,14.7131,363600.0
2006-06-09 12:10:00,21.65,21.69,21.64,21.66,167200.0,14.7063,14.7335,14.6995,14.7131,167200.0
2006-06-09 12:20:00,21.66,21.68,21.58,21.6,120000.0,14.7131,14.7267,14.6588,14.6723,120000.0
2006-06-09 12:30:00,21.6,21.68,21.6,21.67,85600.0,14.6723,14.7267,14.6723,14.7199,85600.0
2006-06-09 12:40:00,21.67,21.68,21.59,21.65,115600.0,14.7199,14.7267,14.6656,14.7063,115600.0
2006-06-09 12:50:00,21.65,21.65,21.53,21.55,103200.0,14.7063,14.7063,14.6248,14.6384,103200.0
2006-06-09 13:00:00,21.55,21.6,21.52,21.6,346400.0,14.6384,14.6723,14.618,14.6723,346400.0
2006-06-09 13:10:00,21.6,21.61,21.5,21.51,208800.0,14.6723,14.6791,14.6044,14.6112,208800.0
2006-06-09 13:20:00,21.52,21.58,21.48,21.56,200800.0,14.618,14.6588,14.5908,14.6452,200800.0
2006-06-09 13:30:00,21.57,21.67,21.55,21.63,141200.0,14.652,14.7199,14.6384,14.6927,141200.0
2006-06-09 13:40:00,21.64,21.71,21.62,21.71,110400.0,14.6995,14.7471,14.6859,14.7471,110400.0
2006-06-09 13:50:00,21.7,21.74,21.67,21.67,85600.0,14.7403,14.7674,14.7199,14.7199,85600.0
2006-06-09 14:00:00,21.67,21.72,21.67,21.68,62000.0,14.7199,14.7539,14.7199,14.7267,62000.0
2006-06-09 14:10:00,21.68,21.72,21.63,21.67,63600.0,14.7267,14.7539,14.6927,14.7199,63600.0
2006-06-09 14:20:00,21.67,21.74,21.67,21.74,71600.0,14.7199,14.7674,14.7199,14.7674,71600.0
2006-06-09 14:30:00,21.74,21.74,21.67,21.67,152800.0,14.7674,14.7674,14.7199,14.7199,152800.0
2006-06-09 14:40:00,21.68,21.73,21.68,21.72,81200.0,14.7267,14.7607,14.7267,14.7539,81200.0
2006-06-09 14:50:00,21.72,21.77,21.71,21.72,146000.0,14.7539,14.7878,14.7471,14.7539,146000.0
2006-06-09 15:00:00,21.72,21.74,21.69,21.7,173600.0,14.7539,14.7674,14.7335,14.7403,173600.0
2006-06-09 15:10:00,21.7,21.74,21.68,21.7,168000.0,14.7403,14.7674,14.7267,14.7403,168000.0
2006-06-09 15:20:00,21.7,21.7,21.63,21.66,166800.0,14.7403,14.7403,14.6927,14.7131,166800.0
2006-06-09 15:30:00,21.66,21.67,21.63,21.66,165200.0,14.7131,14.7199,14.6927,14.7131,165200.0
2006-06-09 15:40:00,21.66,21.69,21.66,21.66,148000.0,14.7131,14.7335,14.7131,14.7131,148000.0
2006-06-09 15:50:00,21.66,21.66,21.59,21.6,342400.0,14.7131,14.7131,14.6656,14.6723,342400.0
2006-06-12 09:30:00,21.65,21.71,21.59,21.66,154400.0,14.7063,14.7471,14.6656,14.7131,154400.0
2006-06-12 09:40:00,21.66,21.75,21.65,21.65,203600.0,14.7131,14.7742,14.7063,14.7063,203600.0
2006-06-12 09:50:00,21.65,21.68,21.63,21.66,89600.0,14.7063,14.7267,14.6927,14.7131,89600.0
2006-06-12 10:00:00,21.65,21.65,21.54,21.59,179600.0,14.7063,14.7063,14.6316,14.6656,179600.0
2006-06-12 10:10:00,21.6,21.6,21.51,21.55,147200.0,14.6723,14.6723,14.6112,14.6384,147200.0
2006-06-12 10:20:00,21.56,21.58,21.51,21.52,72000.0,14.6452,14.6588,14.6112,14.618,72000.0
2006-06-12 10:30:00,21.51,21.61,21.51,21.61,131200.0,14.6112,14.6791,14.6112,14.6791,131200.0
2006-06-12 10:40:00,21.61,21.66,21.6,21.64,122000.0,14.6791,14.7131,14.6723,14.6995,122000.0
2006-06-12 10:50:00,21.64,21.72,21.63,21.68,189600.0,14.6995,14.7539,14.6927,14.7267,189600.0
2006-06-12 11:00:00,21.68,21.69,21.63,21.68,128000.0,14.7267,14.7335,14.6927,14.7267,128000.0
2006-06-12 11:10:00,21.68,21.7,21.64,21.67,94800.0,14.7267,14.7403,14.6995,14.7199,94800.0
2006-06-12 11:20:00,21.66,21.68,21.63,21.67,114400.0,14.7131,14.7267,14.6927,14.7199,114400.0
2006-06-12 11:30:00,21.67,21.72,21.65,21.7,108400.0,14.7199,14.7539,14.7063,14.7403,108400.0
2006-06-12 11:40:00,21.7,21.72,21.66,21.7,70000.0,14.7403,14.7539,14.7131,14.7403,70000.0
2006-06-12 11:50:00,21.7,21.73,21.67,21.71,118000.0,14.7403,14.7607,14.7199,14.7471,118000.0
2006-06-12 12:00:00,21.72,21.72,21.67,21.7,93200.0,14.7539,14.7539,14.7199,14.7403,93200.0
2006-06-12 12:10:00,21.71,21.78,21.7,21.77,170400.0,14.7471,14.7946,14.7403,14.7878,170400.0
2006-06-12 12:20:00,21.77,21.8,21.7,21.8,304400.0,14.7878,14.8082,14.7403,14.8082,304400.0
2006-06-12 12:30:00,21.8,21.8,21.71,21.71,77200.0,14.8082,14.8082,14.7471,14.7471,77200.0
2006-06-12 12:40:00,21.71,21.76,21.7,21.76,68800.0,14.7471,14.781,14.7403,14.781,68800.0
2006-06-12 12:50:00,21.76,21.78,21.73,21.74,76800.0,14.781,14.7946,14.7607,14.7674,76800.0
2006-06-12 13:00:00,21.74,21.79,21.69,21.79,71600.0,14.7674,14.8014,14.7335,14.8014,71600.0
2006-06-12 13:10:00,21.8,21.8,21.76,21.77,34400.0,14.8082,14.8082,14.781,14.7878,34400.0
2006-06-12 13:20:00,21.75,21.83,21.75,21.81,83600.0,14.7742,14.8286,14.7742,14.815,83600.0
2006-06-12 13:30:00,21.82,21.82,21.77,21.79,101200.0,14.8218,14.8218,14.7878,14.8014,101200.0
2006-06-12 13:40:00,21.79,21.81,21.75,21.75,212400.0,14.8014,14.815,14.7742,14.7742,212400.0
2006-06-12 13:50:00,21.75,21.78,21.71,21.77,80800.0,14.7742,14.7946,14.7471,14.7878,80800.0
2006-06-12 14:00:00,21.77,21.78,21.66,21.67,83600.0,14.7878,14.7946,14.7131,14.7199,83600.0
2006-06-12 14:10:00,21.67,21.71,21.63,21.64,169200.0,14.7199,14.7471,14.6927,14.6995,169200.0
2006-06-12 14:20:00,21.64,21.66,21.61,21.65,230800.0,14.6995,14.7131,14.6791,14.7063,230800.0
2006-06-12 14:30:00,21.66,21.66,21.55,21.59,99600.0,14.7131,14.7131,14.6384,14.6656,99600.0
2006-06-12 14:40:00,21.58,21.58,21.52,21.56,178800.0,14.6588,14.6588,14.618,14.6452,178800.0
2006-06-12 14:50:00,21.55,21.57,21.52,21.53,72800.0,14.6384,14.652,14.618,14.6248,72800.0
2006-06-12 15:00:00,21.53,21.54,21.46,21.48,324000.0,14.6248,14.6316,14.5772,14.5908,324000.0
2006-06-12 15:10:00,21.48,21.53,21.41,21.42,200800.0,14.5908,14.6248,14.5433,14.5501,200800.0
2006-06-12 15:20:00,21.42,21.43,21.28,21.33,211600.0,14.5501,14.5569,14.455,14.4889,211600.0
2006-06-12 15:30:00,21.32,21.34,21.25,21.33,303200.0,14.4822,14.4957,14.4346,14.4889,303200.0
2006-06-12 15:40:00,21.33,21.44,21.33,21.42,252400.0,14.4889,14.5637,14.4889,14.5501,252400.0
2006-06-12 15:50:00,21.43,21.43,21.34,21.36,483600.0,14.5569,14.5569,14.4957,14.5093,483600.0
2006-06-13 09:30:00,21.18,21.34,21.18,21.34,170000.0,14.3871,14.4957,14.3871,14.4957,170000.0
2006-06-13 09:40:00,21.36,21.55,21.33,21.55,185200.0,14.5093,14.6384,14.4889,14.6384,185200.0
2006-06-13 09:50:00,21.49,21.68,21.49,21.59,356400.0,14.5976,14.7267,14.5976,14.6656,356400.0
2006-06-13 10:00:00,21.6,21.65,21.56,21.63,283600.0,14.6723,14.7063,14.6452,14.6927,283600.0
2006-06-13 10:10:00,21.64,21.64,21.47,21.49,182800.0,14.6995,14.6995,14.584,14.5976,182800.0
2006-06-13 10:20:00,21.49,21.6,21.44,21.6,218800.0,14.5976,14.6723,14.5637,14.6723,218800.0
2006-06-13 10:30:00,21.6,21.65,21.57,21.59,371200.0,14.6723,14.7063,14.652,14.6656,371200.0
2006-06-13 10:40:00,21.58,21.59,21.49,21.51,350000.0,14.6588,14.6656,14.5976,14.6112,350000.0
2006-06-13 10:50:00,21.51,21.52,21.42,21.44,144000.0,14.6112,14.618,14.5501,14.5637,144000.0
2006-06-13 11:00:00,21.45,21.6,21.44,21.54,281600.0,14.5705,14.6723,14.5637,14.6316,281600.0
2006-06-13 11:10:00,21.54,21.7,21.52,21.67,270400.0,14.6316,14.7403,14.618,14.7199,270400.0
2006-06-13 11:20:00,21.67,21.7,21.62,21.7,184800.0,14.7199,14.7403,14.6859,14.7403,184800.0
2006-06-13 11:30:00,21.7,21.75,21.69,21.75,396400.0,14.7403,14.7742,14.7335,14.7742,396400.0
2006-06-13 11:40:00,21.75,21.88,21.73,21.88,266400.0,14.7742,14.8625,14.7607,14.8625,266400.0
2006-06-13 11:50:00,21.89,22.0,21.86,22.0,288800.0,14.8693,14.9441,14.849,14.9441,288800.0
2006-06-13 12:00:00,22.0,22.04,21.95,22.02,241200.0,14.9441,14.9712,14.9101,14.9576,241200.0
2006-06-13 12:10:00,22.03,22.08,21.96,22.03,268000.0,14.9644,14.9984,14.9169,14.9644,268000.0
2006-06-13 12:20:00,22.03,22.03,21.78,21.78,224800.0,14.9644,14.9644,14.7946,14.7946,224800.0
2006-06-13 12:30:00,21.78,21.86,21.78,21.85,190800.0,14.7946,14.849,14.7946,14.8422,190800.0
2006-06-13 12:40:00,21.85,21.9,21.84,21.86,118000.0,14.8422,14.8761,14.8354,14.849,118000.0
2006-06-13 12:50:00,21.87,21.89,21.79,21.8,129600.0,14.8558,14.8693,14.8014,14.8082,129600.0
2006-06-13 13:00:00,21.8,21.8,21.64,21.64,211200.0,14.8082,14.8082,14.6995,14.6995,211200.0
2006-06-13 13:10:00,21.64,21.71,21.6,21.71,196800.0,14.6995,14.7471,14.6723,14.7471,196800.0
2006-06-13 13:20:00,21.71,21.72,21.59,21.59,108800.0,14.7471,14.7539,14.6656,14.6656,108800.0
2006-06-13 13:30:00,21.59,21.68,21.57,21.58,153200.0,14.6656,14.7267,14.652,14.6588,153200.0
2006-06-13 13:40:00,21.58,21.73,21.58,21.72,214800.0,14.6588,14.7607,14.6588,14.7539,214800.0
2006-06-13 13:50:00,21.71,21.78,21.68,21.75,114800.0,14.7471,14.7946,14.7267,14.7742,114800.0
2006-06-13 14:00:00,21.77,21.77,21.7,21.71,134000.0,14.7878,14.7878,14.7403,14.7471,134000.0
2006-06-13 14:10:00,21.71,21.72,21.65,21.67,204400.0,14.7471,14.7539,14.7063,14.7199,204400.0
2006-06-13 14:20:00,21.67,21.68,21.58,21.65,183200.0,14.7199,14.7267,14.6588,14.7063,183200.0
2006-06-13 14:30:00,21.65,21.66,21.53,21.55,196400.0,14.7063,14.7131,14.6248,14.6384,196400.0
2006-06-13 14:40:00,21.56,21.61,21.53,21.55,152400.0,14.6452,14.6791,14.6248,14.6384,152400.0
2006-06-13 14:50:00,21.53,21.56,21.47,21.55,183200.0,14.6248,14.6452,14.584,14.6384,183200.0
2006-06-13 15:00:00,21.55,21.58,21.5,21.57,413600.0,14.6384,14.6588,14.6044,14.652,413600.0
2006-06-13 15:10:00,21.57,21.61,21.56,21.58,344400.0,14.652,14.6791,14.6452,14.6588,344400.0
2006-06-13 15:20:00,21.58,21.65,21.57,21.63,298000.0,14.6588,14.7063,14.652,14.6927,298000.0
2006-06-13 15:30:00,21.63,21.73,21.62,21.68,433200.0,14.6927,14.7607,14.6859,14.7267,433200.0
2006-06-13 15:40:00,21.68,21.72,21.61,21.62,232400.0,14.7267,14.7539,14.6791,14.6859,232400.0
2006-06-13 15:50:00,21.61,21.64,21.59,21.63,614400.0,14.6791,14.6995,14.6656,14.6927,614400.0
2006-06-14 09:30:00,21.56,21.78,21.56,21.75,147200.0,14.6452,14.7946,14.6452,14.7742,147200.0
2006-06-14 09:40:00,21.75,21.79,21.65,21.67,134800.0,14.7742,14.8014,14.7063,14.7199,134800.0
2006-06-14 09:50:00,21.67,22.0,21.67,22.0,220000.0,14.7199,14.9441,14.7199,14.9441,220000.0
2006-06-14 10:00:00,22.0,22.02,21.95,21.99,296400.0,14.9441,14.9576,14.9101,14.9373,296400.0
2006-06-14 10:10:00,21.99,21.99,21.86,21.9,185600.0,14.9373,14.9373,14.849,14.8761,185600.0
2006-06-14 10:20:00,21.89,21.93,21.82,21.89,172400.0,14.8693,14.8965,14.8218,14.8693,172400.0
2006-06-14 10:30:00,21.9,21.95,21.82,21.82,177600.0,14.8761,14.9101,14.8218,14.8218,177600.0
2006-06-14 10:40:00,21.82,21.87,21.79,21.86,178400.0,14.8218,14.8558,14.8014,14.849,178400.0
2006-06-14 10:50:00,21.86,21.9,21.78,21.78,84000.0,14.849,14.8761,14.7946,14.7946,84000.0
2006-06-14 11:00:00,21.8,21.8,21.68,21.73,150800.0,14.8082,14.8082,14.7267,14.7607,150800.0
2006-06-14 11:10:00,21.73,21.86,21.73,21.84,115600.0,14.7607,14.849,14.7607,14.8354,115600.0
2006-06-14 11:20:00,21.85,21.85,21.78,21.85,60000.0,14.8422,14.8422,14.7946,14.8422,60000.0
2006-06-14 11:30:00,21.85,21.89,21.83,21.83,59600.0,14.8422,14.8693,14.8286,14.8286,59600.0
2006-06-14 11:40:00,21.84,21.92,21.84,21.91,65600.0,14.8354,14.8897,14.8354,14.8829,65600.0
2006-06-14 11:50:00,21.91,21.91,21.82,21.89,74800.0,14.8829,14.8829,14.8218,14.8693,74800.0
2006-06-14 12:00:00,21.9,21.91,21.86,21.89,92400.0,14.8761,14.8829,14.849,14.8693,92400.0
2006-06-14 12:10:00,21.9,21.93,21.88,21.89,58400.0,14.8761,14.8965,14.8625,14.8693,58400.0
2006-06-14 12:20:00,21.91,21.93,21.82,21.82,59200.0,14.8829,14.8965,14.8218,14.8218,59200.0
2006-06-14 12:30:00,21.82,21.87,21.82,21.86,61600.0,14.8218,14.8558,14.8218,14.849,61600.0
2006-06-14 12:40:00,21.87,21.87,21.8,21.8,53600.0,14.8558,14.8558,14.8082,14.8082,53600.0
2006-06-14 12:50:00,21.8,21.86,21.8,21.86,34000.0,14.8082,14.849,14.8082,14.849,34000.0
2006-06-14 13:00:00,21.87,21.88,21.77,21.77,41200.0,14.8558,14.8625,14.7878,14.7878,41200.0
2006-06-14 13:10:00,21.78,21.78,21.68,21.68,84000.0,14.7946,14.7946,14.7267,14.7267,84000.0
2006-06-14 13:20:00,21.69,21.78,21.65,21.75,174400.0,14.7335,14.7946,14.7063,14.7742,174400.0
2006-06-14 13:30:00,21.75,21.76,21.67,21.67,66000.0,14.7742,14.781,14.7199,14.7199,66000.0
2006-06-14 13:40:00,21.67,21.74,21.66,21.74,75200.0,14.7199,14.7674,14.7131,14.7674,75200.0
2006-06-14 13:50:00,21.74,21.81,21.71,21.81,152000.0,14.7674,14.815,14.7471,14.815,152000.0
2006-06-14 14:00:00,21.81,21.92,21.8,21.92,222000.0,14.815,14.8897,14.8082,14.8897,222000.0
2006-06-14 14:10:00,21.92,21.92,21.8,21.8,140400.0,14.8897,14.8897,14.8082,14.8082,140400.0
2006-06-14 14:20:00,21.81,21.89,21.81,21.87,123200.0,14.815,14.8693,14.815,14.8558,123200.0
2006-06-14 14:30:00,21.87,21.87,21.79,21.83,253600.0,14.8558,14.8558,14.8014,14.8286,253600.0
2006-06-14 14:40:00,21.83,21.83,21.68,21.73,119200.0,14.8286,14.8286,14.7267,14.7607,119200.0
2006-06-14 14:50:00,21.75,21.84,21.75,21.81,116000.0,14.7742,14.8354,14.7742,14.815,116000.0
2006-06-14 15:00:00,21.81,21.86,21.78,21.81,122800.0,14.815,14.849,14.7946,14.815,122800.0
2006-06-14 15:10:00,21.81,21.84,21.76,21.84,104800.0,14.815,14.8354,14.781,14.8354,104800.0
2006-06-14 15:20:00,21.84,21.84,21.75,21.8,101200.0,14.8354,14.8354,14.7742,14.8082,101200.0
2006-06-14 15:30:00,21.79,21.89,21.77,21.89,191200.0,14.8014,14.8693,14.7878,14.8693,191200.0
2006-06-14 15:40:00,21.89,21.96,21.84,21.94,240800.0,14.8693,14.9169,14.8354,14.9033,240800.0
2006-06-14 15:50:00,21.94,21.94,21.9,21.9,262000.0,14.9033,14.9033,14.8761,14.8761,262000.0
2006-06-15 09:30:00,22.09,22.18,22.08,22.18,310000.0,15.0052,15.0663,14.9984,15.0663,310000.0
2006-06-15 09:40:00,22.21,22.25,22.15,22.18,377600.0,15.0867,15.1139,15.0459,15.0663,377600.0
2006-06-15 09:50:00,22.18,22.18,22.08,22.1,232800.0,15.0663,15.0663,14.9984,15.012,232800.0
2006-06-15 10:00:00,22.12,22.14,22.04,22.06,209600.0,15.0256,15.0392,14.9712,14.9848,209600.0
2006-06-15 10:10:00,22.06,22.18,22.06,22.18,182400.0,14.9848,15.0663,14.9848,15.0663,182400.0
2006-06-15 10:20:00,22.18,22.18,22.07,22.1,110800.0,15.0663,15.0663,14.9916,15.012,110800.0
2006-06-15 10:30:00,22.1,22.13,22.04,22.06,180000.0,15.012,15.0324,14.9712,14.9848,180000.0
2006-06-15 10:40:00,22.05,22.08,22.0,22.03,211200.0,14.978,14.9984,14.9441,14.9644,211200.0
2006-06-15 10:50:00,22.04,22.15,22.04,22.14,139200.0,14.9712,15.0459,14.9712,15.0392,139200.0
2006-06-15 11:00:00,22.14,22.17,22.13,22.15,220000.0,15.0392,15.0595,15.0324,15.0459,220000.0
2006-06-15 11:10:00,22.16,22.17,22.05,22.05,163600.0,15.0527,15.0595,14.978,14.978,163600.0
2006-06-15 11:20:00,22.06,22.07,22.03,22.05,82400.0,14.9848,14.9916,14.9644,14.978,82400.0
2006-06-15 11:30:00,22.05,22.05,21.9,21.94,248000.0,14.978,14.978,14.8761,14.9033,248000.0
2006-06-15 11:40:00,21.93,22.02,21.92,22.0,196000.0,14.8965,14.9576,14.8897,14.9441,196000.0
2006-06-15 11:50:00,22.01,22.04,21.99,22.04,87600.0,14.9509,14.9712,14.9373,14.9712,87600.0
2006-06-15 12:00:00,22.03,22.09,22.02,22.09,188800.0,14.9644,15.0052,14.9576,15.0052,188800.0
2006-06-15 12:10:00,22.09,22.09,22.03,22.03,74400.0,15.0052,15.0052,14.9644,14.9644,74400.0
2006-06-15 12:20:00,22.03,22.08,22.03,22.07,129600.0,14.9644,14.9984,14.9644,14.9916,129600.0
2006-06-15 12:30:00,22.07,22.13,22.07,22.13,341200.0,14.9916,15.0324,14.9916,15.0324,341200.0
2006-06-15 12:40:00,22.13,22.17,22.13,22.17,89600.0,15.0324,15.0595,15.0324,15.0595,89600.0
2006-06-15 12:50:00,22.17,22.18,22.15,22.15,116000.0,15.0595,15.0663,15.0459,15.0459,116000.0
2006-06-15 13:00:00,22.14,22.15,22.11,22.13,167600.0,15.0392,15.0459,15.0188,15.0324,167600.0
2006-06-15 13:10:00,22.13,22.18,22.13,22.16,143200.0,15.0324,15.0663,15.0324,15.0527,143200.0
2006-06-15 13:20:00,22.16,22.18,22.15,22.18,125200.0,15.0527,15.0663,15.0459,15.0663,125200.0
2006-06-15 13:30:00,22.18,22.18,22.11,22.15,206400.0,15.0663,15.0663,15.0188,15.0459,206400.0
2006-06-15 13:40:00,22.15,22.23,22.14,22.23,191200.0,15.0459,15.1003,15.0392,15.1003,191200.0
2006-06-15 13:50:00,22.23,22.24,22.2,22.24,168400.0,15.1003,15.1071,15.0799,15.1071,168400.0
2006-06-15 14:00:00,22.24,22.39,22.24,22.27,446400.0,15.1071,15.209,15.1071,15.1275,446400.0
2006-06-15 14:10:00,22.27,22.39,22.26,22.38,158400.0,15.1275,15.209,15.1207,15.2022,158400.0
2006-06-15 14:20:00,22.38,22.4,22.32,22.32,133600.0,15.2022,15.2158,15.1614,15.1614,133600.0
2006-06-15 14:30:00,22.32,22.39,22.31,22.39,180000.0,15.1614,15.209,15.1546,15.209,180000.0
2006-06-15 14:40:00,22.4,22.47,22.35,22.4,232000.0,15.2158,15.2633,15.1818,15.2158,232000.0
2006-06-15 14:50:00,22.4,22.43,22.37,22.42,154800.0,15.2158,15.2361,15.1954,15.2294,154800.0
2006-06-15 15:00:00,22.42,22.43,22.37,22.39,162800.0,15.2294,15.2361,15.1954,15.209,162800.0
2006-06-15 15:10:00,22.39,22.46,22.39,22.44,375600.0,15.209,15.2565,15.209,15.2429,375600.0
2006-06-15 15:20:00,22.44,22.56,22.44,22.46,272400.0,15.2429,15.3245,15.2429,15.2565,272400.0
2006-06-15 15:30:00,22.46,22.53,22.44,22.48,310400.0,15.2565,15.3041,15.2429,15.2701,310400.0
2006-06-15 15:40:00,22.49,22.57,22.49,22.56,399200.0,15.2769,15.3312,15.2769,15.3245,399200.0
2006-06-15 15:50:00,22.56,22.56,22.54,22.54,390000.0,15.3245,15.3245,15.3109,15.3109,390000.0
2006-06-16 09:30:00,22.55,22.55,22.28,22.3,1089600.0,15.3177,15.3177,15.1343,15.1478,1089600.0
2006-06-16 09:40:00,22.3,22.36,22.21,22.31,231200.0,15.1478,15.1886,15.0867,15.1546,231200.0
2006-06-16 09:50:00,22.31,22.35,22.22,22.29,434000.0,15.1546,15.1818,15.0935,15.141,434000.0
2006-06-16 10:00:00,22.3,22.34,22.25,22.27,207200.0,15.1478,15.175,15.1139,15.1275,207200.0
2006-06-16 10:10:00,22.26,22.28,22.23,22.23,264400.0,15.1207,15.1343,15.1003,15.1003,264400.0
2006-06-16 10:20:00,22.23,22.29,22.22,22.22,151600.0,15.1003,15.141,15.0935,15.0935,151600.0
2006-06-16 10:30:00,22.21,22.3,22.2,22.3,178400.0,15.0867,15.1478,15.0799,15.1478,178400.0
2006-06-16 10:40:00,22.3,22.31,22.2,22.21,92000.0,15.1478,15.1546,15.0799,15.0867,92000.0
2006-06-16 10:50:00,22.2,22.24,22.2,22.23,116000.0,15.0799,15.1071,15.0799,15.1003,116000.0
2006-06-16 11:00:00,22.23,22.27,22.22,22.24,112400.0,15.1003,15.1275,15.0935,15.1071,112400.0
2006-06-16 11:10:00,22.24,22.26,22.21,22.21,78800.0,15.1071,15.1207,15.0867,15.0867,78800.0
2006-06-16 11:20:00,22.21,22.22,22.15,22.18,199200.0,15.0867,15.0935,15.0459,15.0663,199200.0
2006-06-16 11:30:00,22.17,22.25,22.14,22.25,184000.0,15.0595,15.1139,15.0392,15.1139,184000.0
2006-06-16 11:40:00,22.27,22.29,22.21,22.28,90400.0,15.1275,15.141,15.0867,15.1343,90400.0
2006-06-16 11:50:00,22.28,22.33,22.28,22.31,105600.0,15.1343,15.1682,15.1343,15.1546,105600.0
2006-06-16 12:00:00,22.3,22.34,22.29,22.34,59200.0,15.1478,15.175,15.141,15.175,59200.0
2006-06-16 12:10:00,22.34,22.37,22.2,22.24,89200.0,15.175,15.1954,15.0799,15.1071,89200.0
2006-06-16 12:20:00,22.24,22.27,22.23,22.25,62400.0,15.1071,15.1275,15.1003,15.1139,62400.0
2006-06-16 12:30:00,22.25,22.25,22.18,22.22,82400.0,15.1139,15.1139,15.0663,15.0935,82400.0
2006-06-16 12:40:00,22.22,22.25,22.21,22.22,84800.0,15.0935,15.1139,15.0867,15.0935,84800.0
2006-06-16 12:50:00,22.22,22.26,22.22,22.26,240800.0,15.0935,15.1207,15.0935,15.1207,240800.0
2006-06-16 13:00:00,22.26,22.29,22.23,22.23,71200.0,15.1207,15.141,15.1003,15.1003,71200.0
2006-06-16 13:10:00,22.23,22.28,22.23,22.26,36800.0,15.1003,15.1343,15.1003,15.1207,36800.0
2006-06-16 13:20:00,22.3,22.33,22.27,22.31,82000.0,15.1478,15.1682,15.1275,15.1546,82000.0
2006-06-16 13:30:00,22.3,22.32,22.24,22.25,62800.0,15.1478,15.1614,15.1071,15.1139,62800.0
2006-06-16 13:40:00,22.25,22.3,22.22,22.3,90400.0,15.1139,15.1478,15.0935,15.1478,90400.0
2006-06-16 13:50:00,22.3,22.34,22.27,22.27,53600.0,15.1478,15.175,15.1275,15.1275,53600.0
2006-06-16 14:00:00,22.27,22.3,22.24,22.3,160000.0,15.1275,15.1478,15.1071,15.1478,160000.0
2006-06-16 14:10:00,22.3,22.36,22.29,22.33,168000.0,15.1478,15.1886,15.141,15.1682,168000.0
2006-06-16 14:20:00,22.34,22.38,22.31,22.38,196800.0,15.175,15.2022,15.1546,15.2022,196800.0
2006-06-16 14:30:00,22.38,22.43,22.38,22.41,129200.0,15.2022,15.2361,15.2022,15.2226,129200.0
2006-06-16 14:40:00,22.41,22.41,22.36,22.41,104400.0,15.2226,15.2226,15.1886,15.2226,104400.0
2006-06-16 14:50:00,22.41,22.42,22.38,22.41,102800.0,15.2226,15.2294,15.2022,15.2226,102800.0
2006-06-16 15:00:00,22.41,22.46,22.4,22.44,145600.0,15.2226,15.2565,15.2158,15.2429,145600.0
2006-06-16 15:10:00,22.43,22.49,22.42,22.46,133600.0,15.2361,15.2769,15.2294,15.2565,133600.0
2006-06-16 15:20:00,22.46,22.5,22.46,22.5,150800.0,15.2565,15.2837,15.2565,15.2837,150800.0
2006-06-16 15:30:00,22.5,22.54,22.43,22.44,202800.0,15.2837,15.3109,15.2361,15.2429,202800.0
2006-06-16 15:40:00,22.44,22.49,22.4,22.41,192400.0,15.2429,15.2769,15.2158,15.2226,192400.0
2006-06-16 15:50:00,22.41,22.46,22.4,22.44,294000.0,15.2226,15.2565,15.2158,15.2429,294000.0
2006-06-19 09:30:00,22.5,22.61,22.5,22.5,108800.0,15.2837,15.3584,15.2837,15.2837,108800.0
2006-06-19 09:40:00,22.5,22.5,22.36,22.38,123600.0,15.2837,15.2837,15.1886,15.2022,123600.0
2006-06-19 09:50:00,22.38,22.41,22.17,22.18,135600.0,15.2022,15.2226,15.0595,15.0663,135600.0
2006-06-19 10:00:00,22.18,22.23,22.11,22.15,182800.0,15.0663,15.1003,15.0188,15.0459,182800.0
2006-06-19 10:10:00,22.16,22.22,22.11,22.14,124800.0,15.0527,15.0935,15.0188,15.0392,124800.0
2006-06-19 10:20:00,22.14,22.14,22.02,22.1,180400.0,15.0392,15.0392,14.9576,15.012,180400.0
2006-06-19 10:30:00,22.11,22.18,22.09,22.15,124000.0,15.0188,15.0663,15.0052,15.0459,124000.0
2006-06-19 10:40:00,22.15,22.18,22.11,22.16,149600.0,15.0459,15.0663,15.0188,15.0527,149600.0
2006-06-19 10:50:00,22.15,22.24,22.14,22.23,82800.0,15.0459,15.1071,15.0392,15.1003,82800.0
2006-06-19 11:00:00,22.23,22.24,22.18,22.21,78400.0,15.1003,15.1071,15.0663,15.0867,78400.0
2006-06-19 11:10:00,22.21,22.23,22.18,22.22,85200.0,15.0867,15.1003,15.0663,15.0935,85200.0
2006-06-19 11:20:00,22.22,22.22,22.09,22.09,128400.0,15.0935,15.0935,15.0052,15.0052,128400.0
2006-06-19 11:30:00,22.08,22.12,22.07,22.11,146800.0,14.9984,15.0256,14.9916,15.0188,146800.0
2006-06-19 11:40:00,22.11,22.2,22.11,22.17,93200.0,15.0188,15.0799,15.0188,15.0595,93200.0
2006-06-19 11:50:00,22.17,22.18,22.08,22.11,128000.0,15.0595,15.0663,14.9984,15.0188,128000.0
2006-06-19 12:00:00,22.11,22.18,22.11,22.16,77200.0,15.0188,15.0663,15.0188,15.0527,77200.0
2006-06-19 12:10:00,22.15,22.18,22.14,22.18,40400.0,15.0459,15.0663,15.0392,15.0663,40400.0
2006-06-19 12:20:00,22.18,22.19,22.12,22.19,35200.0,15.0663,15.0731,15.0256,15.0731,35200.0
2006-06-19 12:30:00,22.19,22.2,22.14,22.17,55600.0,15.0731,15.0799,15.0392,15.0595,55600.0
2006-06-19 12:40:00,22.17,22.18,22.15,22.17,40000.0,15.0595,15.0663,15.0459,15.0595,40000.0
2006-06-19 12:50:00,22.16,22.16,22.1,22.11,57200.0,15.0527,15.0527,15.012,15.0188,57200.0
2006-06-19 13:00:00,22.1,22.11,22.07,22.1,71200.0,15.012,15.0188,14.9916,15.012,71200.0
2006-06-19 13:10:00,22.11,22.11,22.04,22.09,99600.0,15.0188,15.0188,14.9712,15.0052,99600.0
2006-06-19 13:20:00,22.08,22.09,22.04,22.08,60000.0,14.9984,15.0052,14.9712,14.9984,60000.0
2006-06-19 13:30:00,22.09,22.09,21.95,21.95,142400.0,15.0052,15.0052,14.9101,14.9101,142400.0
2006-06-19 13:40:00,21.94,22.04,21.89,22.0,167200.0,14.9033,14.9712,14.8693,14.9441,167200.0
2006-06-19 13:50:00,22.01,22.03,21.96,21.98,44800.0,14.9509,14.9644,14.9169,14.9305,44800.0
2006-06-19 14:00:00,21.95,21.96,21.93,21.96,68400.0,14.9101,14.9169,14.8965,14.9169,68400.0
2006-06-19 14:10:00,21.96,22.03,21.96,22.0,88800.0,14.9169,14.9644,14.9169,14.9441,88800.0
2006-06-19 14:20:00,22.01,22.03,21.96,22.02,129600.0,14.9509,14.9644,14.9169,14.9576,129600.0
2006-06-19 14:30:00,22.02,22.08,22.02,22.07,200400.0,14.9576,14.9984,14.9576,14.9916,200400.0
2006-06-19 14:40:00,22.07,22.07,21.98,21.98,77600.0,14.9916,14.9916,14.9305,14.9305,77600.0
2006-06-19 14:50:00,21.98,22.04,21.93,21.93,120400.0,14.9305,14.9712,14.8965,14.8965,120400.0
2006-06-19 15:00:00,21.91,22.02,21.91,21.97,108400.0,14.8829,14.9576,14.8829,14.9237,108400.0
2006-06-19 15:10:00,21.97,22.05,21.96,22.05,61600.0,14.9237,14.978,14.9169,14.978,61600.0
2006-06-19 15:20:00,22.05,22.12,22.03,22.11,215200.0,14.978,15.0256,14.9644,15.0188,215200.0
2006-06-19 15:30:00,22.1,22.15,22.06,22.1,161200.0,15.012,15.0459,14.9848,15.012,161200.0
2006-06-19 15:40:00,22.1,22.1,21.97,22.0,162400.0,15.012,15.012,14.9237,14.9441,162400.0
2006-06-19 15:50:00,22.0,22.05,22.0,22.01,177600.0,14.9441,14.978,14.9441,14.9509,177600.0
2006-06-20 09:30:00,22.05,22.24,22.05,22.1,251200.0,14.978,15.1071,14.978,15.012,251200.0
2006-06-20 09:40:00,22.12,22.15,22.03,22.07,146800.0,15.0256,15.0459,14.9644,14.9916,146800.0
2006-06-20 09:50:00,22.05,22.09,22.04,22.05,122000.0,14.978,15.0052,14.9712,14.978,122000.0
2006-06-20 10:00:00,22.06,22.14,22.04,22.08,108000.0,14.9848,15.0392,14.9712,14.9984,108000.0
2006-06-20 10:10:00,22.07,22.15,22.05,22.08,110000.0,14.9916,15.0459,14.978,14.9984,110000.0
2006-06-20 10:20:00,22.08,22.18,22.07,22.18,133200.0,14.9984,15.0663,14.9916,15.0663,133200.0
2006-06-20 10:30:00,22.17,22.25,22.17,22.25,156800.0,15.0595,15.1139,15.0595,15.1139,156800.0
2006-06-20 10:40:00,22.25,22.28,22.19,22.24,160800.0,15.1139,15.1343,15.0731,15.1071,160800.0
2006-06-20 10:50:00,22.25,22.39,22.21,22.35,221600.0,15.1139,15.209,15.0867,15.1818,221600.0
2006-06-20 11:00:00,22.34,22.4,22.3,22.39,166800.0,15.175,15.2158,15.1478,15.209,166800.0
2006-06-20 11:10:00,22.39,22.39,22.3,22.3,142800.0,15.209,15.209,15.1478,15.1478,142800.0
2006-06-20 11:20:00,22.3,22.35,22.29,22.35,84400.0,15.1478,15.1818,15.141,15.1818,84400.0
2006-06-20 11:30:00,22.34,22.43,22.34,22.41,222400.0,15.175,15.2361,15.175,15.2226,222400.0
2006-06-20 11:40:00,22.4,22.43,22.34,22.35,87200.0,15.2158,15.2361,15.175,15.1818,87200.0
2006-06-20 11:50:00,22.35,22.36,22.28,22.28,196800.0,15.1818,15.1886,15.1343,15.1343,196800.0
2006-06-20 12:00:00,22.28,22.3,22.25,22.28,149200.0,15.1343,15.1478,15.1139,15.1343,149200.0
2006-06-20 12:10:00,22.28,22.28,22.23,22.23,108400.0,15.1343,15.1343,15.1003,15.1003,108400.0
2006-06-20 12:20:00,22.23,22.24,22.18,22.18,80000.0,15.1003,15.1071,15.0663,15.0663,80000.0
2006-06-20 12:30:00,22.18,22.18,22.1,22.1,109200.0,15.0663,15.0663,15.012,15.012,109200.0
2006-06-20 12:40:00,22.1,22.15,22.1,22.14,122400.0,15.012,15.0459,15.012,15.0392,122400.0
2006-06-20 12:50:00,22.14,22.14,22.07,22.09,103600.0,15.0392,15.0392,14.9916,15.0052,103600.0
2006-06-20 13:00:00,22.09,22.09,22.06,22.07,89200.0,15.0052,15.0052,14.9848,14.9916,89200.0
2006-06-20 13:10:00,22.08,22.11,22.05,22.11,76800.0,14.9984,15.0188,14.978,15.0188,76800.0
2006-06-20 13:20:00,22.11,22.12,22.08,22.08,84800.0,15.0188,15.0256,14.9984,14.9984,84800.0
2006-06-20 13:30:00,22.08,22.08,22.01,22.03,146400.0,14.9984,14.9984,14.9509,14.9644,146400.0
2006-06-20 13:40:00,22.03,22.09,22.0,22.02,133200.0,14.9644,15.0052,14.9441,14.9576,133200.0
2006-06-20 13:50:00,22.01,22.04,22.0,22.04,170800.0,14.9509,14.9712,14.9441,14.9712,170800.0
2006-06-20 14:00:00,22.04,22.04,21.97,22.0,90000.0,14.9712,14.9712,14.9237,14.9441,90000.0
2006-06-20 14:10:00,22.0,22.03,21.94,21.97,118000.0,14.9441,14.9644,14.9033,14.9237,118000.0
2006-06-20 14:20:00,21.97,21.97,21.91,21.95,114000.0,14.9237,14.9237,14.8829,14.9101,114000.0
2006-06-20 14:30:00,21.95,21.98,21.91,21.98,129600.0,14.9101,14.9305,14.8829,14.9305,129600.0
2006-06-20 14:40:00,21.98,21.98,21.93,21.93,79200.0,14.9305,14.9305,14.8965,14.8965,79200.0
2006-06-20 14:50:00,21.93,22.05,21.93,22.04,137600.0,14.8965,14.978,14.8965,14.9712,137600.0
2006-06-20 15:00:00,22.04,22.04,21.95,21.95,122800.0,14.9712,14.9712,14.9101,14.9101,122800.0
2006-06-20 15:10:00,21.95,22.03,21.94,21.98,128400.0,14.9101,14.9644,14.9033,14.9305,128400.0
2006-06-20 15:20:00,21.97,22.0,21.95,21.97,101600.0,14.9237,14.9441,14.9101,14.9237,101600.0
2006-06-20 15:30:00,21.97,21.97,21.86,21.88,176000.0,14.9237,14.9237,14.849,14.8625,176000.0
2006-06-20 15:40:00,21.88,21.91,21.86,21.86,166000.0,14.8625,14.8829,14.849,14.849,166000.0
2006-06-20 15:50:00,21.86,21.86,21.81,21.84,368400.0,14.849,14.849,14.815,14.8354,368400.0
2006-06-21 09:30:00,21.89,22.06,21.87,22.0,164800.0,14.8693,14.9848,14.8558,14.9441,164800.0
2006-06-21 09:40:00,22.0,22.14,22.0,22.14,312400.0,14.9441,15.0392,14.9441,15.0392,312400.0
2006-06-21 09:50:00,22.14,22.24,22.09,22.2,316800.0,15.0392,15.1071,15.0052,15.0799,316800.0
2006-06-21 10:00:00,22.2,22.22,22.14,22.16,354000.0,15.0799,15.0935,15.0392,15.0527,354000.0
2006-06-21 10:10:00,22.18,22.2,22.14,22.16,193600.0,15.0663,15.0799,15.0392,15.0527,193600.0
2006-06-21 10:20:00,22.14,22.2,22.14,22.2,142400.0,15.0392,15.0799,15.0392,15.0799,142400.0
2006-06-21 10:30:00,22.21,22.23,22.16,22.18,234000.0,15.0867,15.1003,15.0527,15.0663,234000.0
2006-06-21 10:40:00,22.19,22.19,22.13,22.15,84400.0,15.0731,15.0731,15.0324,15.0459,84400.0
2006-06-21 10:50:00,22.16,22.17,22.13,22.15,95600.0,15.0527,15.0595,15.0324,15.0459,95600.0
2006-06-21 11:00:00,22.15,22.25,22.15,22.19,93600.0,15.0459,15.1139,15.0459,15.0731,93600.0
2006-06-21 11:10:00,22.18,22.21,22.18,22.2,72000.0,15.0663,15.0867,15.0663,15.0799,72000.0
2006-06-21 11:20:00,22.2,22.24,22.16,22.23,84000.0,15.0799,15.1071,15.0527,15.1003,84000.0
2006-06-21 11:30:00,22.23,22.37,22.22,22.32,183200.0,15.1003,15.1954,15.0935,15.1614,183200.0
2006-06-21 11:40:00,22.32,22.43,22.32,22.4,92000.0,15.1614,15.2361,15.1614,15.2158,92000.0
2006-06-21 11:50:00,22.41,22.41,22.37,22.39,19600.0,15.2226,15.2226,15.1954,15.209,19600.0
2006-06-21 12:00:00,22.39,22.43,22.37,22.38,102800.0,15.209,15.2361,15.1954,15.2022,102800.0
2006-06-21 12:10:00,22.37,22.42,22.35,22.38,88800.0,15.1954,15.2294,15.1818,15.2022,88800.0
2006-06-21 12:20:00,22.38,22.41,22.32,22.35,155600.0,15.2022,15.2226,15.1614,15.1818,155600.0
2006-06-21 12:30:00,22.35,22.36,22.31,22.32,174800.0,15.1818,15.1886,15.1546,15.1614,174800.0
2006-06-21 12:40:00,22.32,22.34,22.32,22.33,136000.0,15.1614,15.175,15.1614,15.1682,136000.0
2006-06-21 12:50:00,22.34,22.34,22.3,22.32,166000.0,15.175,15.175,15.1478,15.1614,166000.0
2006-06-21 13:00:00,22.32,22.35,22.25,22.27,147600.0,15.1614,15.1818,15.1139,15.1275,147600.0
2006-06-21 13:10:00,22.28,22.38,22.27,22.38,176400.0,15.1343,15.2022,15.1275,15.2022,176400.0
2006-06-21 13:20:00,22.36,22.42,22.36,22.42,228800.0,15.1886,15.2294,15.1886,15.2294,228800.0
2006-06-21 13:30:00,22.41,22.41,22.36,22.39,96000.0,15.2226,15.2226,15.1886,15.209,96000.0
2006-06-21 13:40:00,22.38,22.4,22.34,22.37,59200.0,15.2022,15.2158,15.175,15.1954,59200.0
2006-06-21 13:50:00,22.37,22.45,22.37,22.45,115600.0,15.1954,15.2497,15.1954,15.2497,115600.0
2006-06-21 14:00:00,22.46,22.46,22.39,22.39,99200.0,15.2565,15.2565,15.209,15.209,99200.0
2006-06-21 14:10:00,22.39,22.42,22.35,22.4,114000.0,15.209,15.2294,15.1818,15.2158,114000.0
2006-06-21 14:20:00,22.4,22.41,22.34,22.35,120000.0,15.2158,15.2226,15.175,15.1818,120000.0
2006-06-21 14:30:00,22.35,22.38,22.35,22.37,114400.0,15.1818,15.2022,15.1818,15.1954,114400.0
2006-06-21 14:40:00,22.39,22.44,22.39,22.41,141600.0,15.209,15.2429,15.209,15.2226,141600.0
2006-06-21 14:50:00,22.41,22.44,22.4,22.44,158000.0,15.2226,15.2429,15.2158,15.2429,158000.0
2006-06-21 15:00:00,22.44,22.45,22.36,22.39,245600.0,15.2429,15.2497,15.1886,15.209,245600.0
2006-06-21 15:10:00,22.39,22.4,22.36,22.37,254400.0,15.209,15.2158,15.1886,15.1954,254400.0
2006-06-21 15:20:00,22.37,22.39,22.36,22.37,140400.0,15.1954,15.209,15.1886,15.1954,140400.0
2006-06-21 15:30:00,22.37,22.4,22.36,22.39,170000.0,15.1954,15.2158,15.1886,15.209,170000.0
2006-06-21 15:40:00,22.38,22.48,22.38,22.48,423200.0,15.2022,15.2701,15.2022,15.2701,423200.0
2006-06-21 15:50:00,22.5,22.58,22.49,22.49,808800.0,15.2837,15.338,15.2769,15.2769,808800.0
2006-06-22 09:30:00,22.7,22.71,22.6,22.63,299600.0,15.4196,15.4263,15.3516,15.372,299600.0
2006-06-22 09:40:00,22.61,22.66,22.46,22.46,127200.0,15.3584,15.3924,15.2565,15.2565,127200.0
2006-06-22 09:50:00,22.45,22.49,22.42,22.46,116400.0,15.2497,15.2769,15.2294,15.2565,116400.0
2006-06-22 10:00:00,22.46,22.49,22.32,22.34,105200.0,15.2565,15.2769,15.1614,15.175,105200.0
2006-06-22 10:10:00,22.34,22.34,22.2,22.22,180400.0,15.175,15.175,15.0799,15.0935,180400.0
2006-06-22 10:20:00,22.22,22.25,22.14,22.18,386000.0,15.0935,15.1139,15.0392,15.0663,386000.0
2006-06-22 10:30:00,22.18,22.27,22.18,22.27,254400.0,15.0663,15.1275,15.0663,15.1275,254400.0
2006-06-22 10:40:00,22.27,22.38,22.27,22.38,104000.0,15.1275,15.2022,15.1275,15.2022,104000.0
2006-06-22 10:50:00,22.37,22.4,22.27,22.27,78400.0,15.1954,15.2158,15.1275,15.1275,78400.0
2006-06-22 11:00:00,22.28,22.36,22.24,22.36,104000.0,15.1343,15.1886,15.1071,15.1886,104000.0
2006-06-22 11:10:00,22.36,22.36,22.29,22.31,64800.0,15.1886,15.1886,15.141,15.1546,64800.0
2006-06-22 11:20:00,22.33,22.45,22.32,22.44,63200.0,15.1682,15.2497,15.1614,15.2429,63200.0
2006-06-22 11:30:00,22.46,22.56,22.45,22.55,87200.0,15.2565,15.3245,15.2497,15.3177,87200.0
2006-06-22 11:40:00,22.55,22.57,22.5,22.52,150400.0,15.3177,15.3312,15.2837,15.2973,150400.0
2006-06-22 11:50:00,22.52,22.53,22.5,22.51,70400.0,15.2973,15.3041,15.2837,15.2905,70400.0
2006-06-22 12:00:00,22.51,22.56,22.51,22.54,32400.0,15.2905,15.3245,15.2905,15.3109,32400.0
2006-06-22 12:10:00,22.54,22.56,22.47,22.47,90400.0,15.3109,15.3245,15.2633,15.2633,90400.0
2006-06-22 12:20:00,22.45,22.46,22.36,22.36,69600.0,15.2497,15.2565,15.1886,15.1886,69600.0
2006-06-22 12:30:00,22.35,22.41,22.34,22.4,88400.0,15.1818,15.2226,15.175,15.2158,88400.0
2006-06-22 12:40:00,22.4,22.43,22.37,22.39,127600.0,15.2158,15.2361,15.1954,15.209,127600.0
2006-06-22 12:50:00,22.39,22.48,22.39,22.46,64400.0,15.209,15.2701,15.209,15.2565,64400.0
2006-06-22 13:00:00,22.46,22.49,22.44,22.46,55200.0,15.2565,15.2769,15.2429,15.2565,55200.0
2006-06-22 13:10:00,22.46,22.5,22.45,22.45,50400.0,15.2565,15.2837,15.2497,15.2497,50400.0
2006-06-22 13:20:00,22.45,22.45,22.41,22.41,30800.0,15.2497,15.2497,15.2226,15.2226,30800.0
2006-06-22 13:30:00,22.42,22.42,22.39,22.41,85600.0,15.2294,15.2294,15.209,15.2226,85600.0
2006-06-22 13:40:00,22.4,22.41,22.36,22.37,131200.0,15.2158,15.2226,15.1886,15.1954,131200.0
2006-06-22 13:50:00,22.38,22.41,22.36,22.4,55600.0,15.2022,15.2226,15.1886,15.2158,55600.0
2006-06-22 14:00:00,22.38,22.4,22.34,22.34,129600.0,15.2022,15.2158,15.175,15.175,129600.0
2006-06-22 14:10:00,22.34,22.37,22.33,22.35,131200.0,15.175,15.1954,15.1682,15.1818,131200.0
2006-06-22 14:20:00,22.35,22.43,22.35,22.42,82000.0,15.1818,15.2361,15.1818,15.2294,82000.0
2006-06-22 14:30:00,22.41,22.43,22.35,22.41,131200.0,15.2226,15.2361,15.1818,15.2226,131200.0
2006-06-22 14:40:00,22.41,22.41,22.33,22.39,76000.0,15.2226,15.2226,15.1682,15.209,76000.0
2006-06-22 14:50:00,22.37,22.47,22.36,22.47,77600.0,15.1954,15.2633,15.1886,15.2633,77600.0
2006-06-22 15:00:00,22.47,22.47,22.38,22.41,51200.0,15.2633,15.2633,15.2022,15.2226,51200.0
2006-06-22 15:10:00,22.42,22.48,22.42,22.42,47600.0,15.2294,15.2701,15.2294,15.2294,47600.0
2006-06-22 15:20:00,22.42,22.5,22.42,22.47,64800.0,15.2294,15.2837,15.2294,15.2633,64800.0
2006-06-22 15:30:00,22.48,22.51,22.44,22.46,97200.0,15.2701,15.2905,15.2429,15.2565,97200.0
2006-06-22 15:40:00,22.46,22.46,22.41,22.44,137200.0,15.2565,15.2565,15.2226,15.2429,137200.0
2006-06-22 15:50:00,22.44,22.47,22.43,22.44,176800.0,15.2429,15.2633,15.2361,15.2429,176800.0
2006-06-23 09:30:00,22.27,22.3,22.2,22.22,175600.0,15.1275,15.1478,15.0799,15.0935,175600.0
2006-06-23 09:40:00,22.22,22.4,22.19,22.4,189200.0,15.0935,15.2158,15.0731,15.2158,189200.0
2006-06-23 09:50:00,22.39,22.46,22.3,22.42,152000.0,15.209,15.2565,15.1478,15.2294,152000.0
2006-06-23 10:00:00,22.41,22.46,22.32,22.36,117600.0,15.2226,15.2565,15.1614,15.1886,117600.0
2006-06-23 10:10:00,22.36,22.36,22.31,22.34,206400.0,15.1886,15.1886,15.1546,15.175,206400.0
2006-06-23 10:20:00,22.34,22.36,22.27,22.28,257600.0,15.175,15.1886,15.1275,15.1343,257600.0
2006-06-23 10:30:00,22.27,22.35,22.27,22.3,152800.0,15.1275,15.1818,15.1275,15.1478,152800.0
2006-06-23 10:40:00,22.3,22.36,22.28,22.31,63200.0,15.1478,15.1886,15.1343,15.1546,63200.0
2006-06-23 10:50:00,22.32,22.36,22.29,22.34,86800.0,15.1614,15.1886,15.141,15.175,86800.0
2006-06-23 11:00:00,22.34,22.37,22.27,22.31,149200.0,15.175,15.1954,15.1275,15.1546,149200.0
2006-06-23 11:10:00,22.3,22.33,22.27,22.32,140400.0,15.1478,15.1682,15.1275,15.1614,140400.0
2006-06-23 11:20:00,22.32,22.38,22.27,22.28,97600.0,15.1614,15.2022,15.1275,15.1343,97600.0
2006-06-23 11:30:00,22.28,22.3,22.27,22.28,69600.0,15.1343,15.1478,15.1275,15.1343,69600.0
2006-06-23 11:40:00,22.28,22.32,22.27,22.3,46000.0,15.1343,15.1614,15.1275,15.1478,46000.0
2006-06-23 11:50:00,22.29,22.32,22.28,22.29,30000.0,15.141,15.1614,15.1343,15.141,30000.0
2006-06-23 12:00:00,22.28,22.33,22.28,22.32,42800.0,15.1343,15.1682,15.1343,15.1614,42800.0
2006-06-23 12:10:00,22.32,22.39,22.32,22.37,58800.0,15.1614,15.209,15.1614,15.1954,58800.0
2006-06-23 12:20:00,22.37,22.52,22.36,22.48,153200.0,15.1954,15.2973,15.1886,15.2701,153200.0
2006-06-23 12:30:00,22.48,22.55,22.47,22.52,93600.0,15.2701,15.3177,15.2633,15.2973,93600.0
2006-06-23 12:40:00,22.51,22.51,22.43,22.43,110400.0,15.2905,15.2905,15.2361,15.2361,110400.0
2006-06-23 12:50:00,22.43,22.5,22.43,22.48,132800.0,15.2361,15.2837,15.2361,15.2701,132800.0
2006-06-23 13:00:00,22.47,22.55,22.45,22.5,142800.0,15.2633,15.3177,15.2497,15.2837,142800.0
2006-06-23 13:10:00,22.5,22.57,22.44,22.44,112800.0,15.2837,15.3312,15.2429,15.2429,112800.0
2006-06-23 13:20:00,22.45,22.46,22.43,22.43,51200.0,15.2497,15.2565,15.2361,15.2361,51200.0
2006-06-23 13:30:00,22.45,22.46,22.42,22.43,69200.0,15.2497,15.2565,15.2294,15.2361,69200.0
2006-06-23 13:40:00,22.43,22.5,22.39,22.39,143200.0,15.2361,15.2837,15.209,15.209,143200.0
2006-06-23 13:50:00,22.39,22.43,22.36,22.37,87200.0,15.209,15.2361,15.1886,15.1954,87200.0
2006-06-23 14:00:00,22.37,22.37,22.32,22.32,76400.0,15.1954,15.1954,15.1614,15.1614,76400.0
2006-06-23 14:10:00,22.32,22.33,22.29,22.3,100000.0,15.1614,15.1682,15.141,15.1478,100000.0
2006-06-23 14:20:00,22.3,22.32,22.29,22.32,115600.0,15.1478,15.1614,15.141,15.1614,115600.0
2006-06-23 14:30:00,22.31,22.36,22.31,22.33,163200.0,15.1546,15.1886,15.1546,15.1682,163200.0
2006-06-23 14:40:00,22.33,22.33,22.23,22.23,159600.0,15.1682,15.1682,15.1003,15.1003,159600.0
2006-06-23 14:50:00,22.23,22.24,22.17,22.17,140400.0,15.1003,15.1071,15.0595,15.0595,140400.0
2006-06-23 15:00:00,22.17,22.19,22.14,22.18,150400.0,15.0595,15.0731,15.0392,15.0663,150400.0
2006-06-23 15:10:00,22.18,22.18,22.12,22.18,153600.0,15.0663,15.0663,15.0256,15.0663,153600.0
2006-06-23 15:20:00,22.18,22.25,22.13,22.25,145600.0,15.0663,15.1139,15.0324,15.1139,145600.0
2006-06-23 15:30:00,22.25,22.28,22.21,22.26,114800.0,15.1139,15.1343,15.0867,15.1207,114800.0
2006-06-23 15:40:00,22.25,22.28,22.22,22.27,84800.0,15.1139,15.1343,15.0935,15.1275,84800.0
2006-06-23 15:50:00,22.28,22.28,22.21,22.21,168800.0,15.1343,15.1343,15.0867,15.0867,168800.0
2006-06-26 09:30:00,22.25,22.33,22.13,22.23,136800.0,15.1139,15.1682,15.0324,15.1003,136800.0
2006-06-26 09:40:00,22.23,22.27,22.1,22.1,148800.0,15.1003,15.1275,15.012,15.012,148800.0
2006-06-26 09:50:00,22.1,22.26,22.1,22.18,192800.0,15.012,15.1207,15.012,15.0663,192800.0
2006-06-26 10:00:00,22.18,22.21,22.13,22.18,153600.0,15.0663,15.0867,15.0324,15.0663,153600.0
2006-06-26 10:10:00,22.18,22.21,22.12,22.14,66400.0,15.0663,15.0867,15.0256,15.0392,66400.0
2006-06-26 10:20:00,22.13,22.21,22.11,22.2,96400.0,15.0324,15.0867,15.0188,15.0799,96400.0
2006-06-26 10:30:00,22.2,22.28,22.19,22.25,110400.0,15.0799,15.1343,15.0731,15.1139,110400.0
2006-06-26 10:40:00,22.26,22.33,22.23,22.23,96000.0,15.1207,15.1682,15.1003,15.1003,96000.0
2006-06-26 10:50:00,22.23,22.3,22.19,22.19,79200.0,15.1003,15.1478,15.0731,15.0731,79200.0
2006-06-26 11:00:00,22.19,22.27,22.19,22.27,80400.0,15.0731,15.1275,15.0731,15.1275,80400.0
2006-06-26 11:10:00,22.27,22.29,22.21,22.22,80400.0,15.1275,15.141,15.0867,15.0935,80400.0
2006-06-26 11:20:00,22.22,22.22,22.14,22.15,54400.0,15.0935,15.0935,15.0392,15.0459,54400.0
2006-06-26 11:30:00,22.16,22.21,22.15,22.21,55600.0,15.0527,15.0867,15.0459,15.0867,55600.0
2006-06-26 11:40:00,22.21,22.24,22.2,22.24,58800.0,15.0867,15.1071,15.0799,15.1071,58800.0
2006-06-26 11:50:00,22.24,22.25,22.19,22.25,79200.0,15.1071,15.1139,15.0731,15.1139,79200.0
2006-06-26 12:00:00,22.25,22.25,22.2,22.25,50000.0,15.1139,15.1139,15.0799,15.1139,50000.0
2006-06-26 12:10:00,22.24,22.24,22.21,22.22,54000.0,15.1071,15.1071,15.0867,15.0935,54000.0
2006-06-26 12:20:00,22.22,22.22,22.17,22.17,23600.0,15.0935,15.0935,15.0595,15.0595,23600.0
2006-06-26 12:30:00,22.17,22.25,22.15,22.23,58400.0,15.0595,15.1139,15.0459,15.1003,58400.0
2006-06-26 12:40:00,22.23,22.23,22.17,22.19,66800.0,15.1003,15.1003,15.0595,15.0731,66800.0
2006-06-26 12:50:00,22.19,22.23,22.19,22.21,45200.0,15.0731,15.1003,15.0731,15.0867,45200.0
2006-06-26 13:00:00,22.22,22.28,22.21,22.24,102400.0,15.0935,15.1343,15.0867,15.1071,102400.0
2006-06-26 13:10:00,22.24,22.25,22.21,22.23,118800.0,15.1071,15.1139,15.0867,15.1003,118800.0
2006-06-26 13:20:00,22.23,22.24,22.22,22.23,94000.0,15.1003,15.1071,15.0935,15.1003,94000.0
2006-06-26 13:30:00,22.23,22.25,22.23,22.23,47200.0,15.1003,15.1139,15.1003,15.1003,47200.0
2006-06-26 13:40:00,22.23,22.23,22.22,22.23,22400.0,15.1003,15.1003,15.0935,15.1003,22400.0
2006-06-26 13:50:00,22.23,22.26,22.21,22.23,85200.0,15.1003,15.1207,15.0867,15.1003,85200.0
2006-06-26 14:00:00,22.23,22.25,22.22,22.22,56400.0,15.1003,15.1139,15.0935,15.0935,56400.0
2006-06-26 14:10:00,22.22,22.22,22.17,22.17,48400.0,15.0935,15.0935,15.0595,15.0595,48400.0
2006-06-26 14:20:00,22.17,22.17,22.12,22.13,71600.0,15.0595,15.0595,15.0256,15.0324,71600.0
2006-06-26 14:30:00,22.13,22.13,22.07,22.1,126800.0,15.0324,15.0324,14.9916,15.012,126800.0
2006-06-26 14:40:00,22.09,22.14,22.07,22.09,173600.0,15.0052,15.0392,14.9916,15.0052,173600.0
2006-06-26 14:50:00,22.09,22.11,22.05,22.07,131600.0,15.0052,15.0188,14.978,14.9916,131600.0
2006-06-26 15:00:00,22.06,22.07,21.99,21.99,419600.0,14.9848,14.9916,14.9373,14.9373,419600.0
2006-06-26 15:10:00,21.99,22.11,21.99,22.08,138000.0,14.9373,15.0188,14.9373,14.9984,138000.0
2006-06-26 15:20:00,22.08,22.18,22.08,22.18,82000.0,14.9984,15.0663,14.9984,15.0663,82000.0
2006-06-26 15:30:00,22.18,22.22,22.16,22.21,138400.0,15.0663,15.0935,15.0527,15.0867,138400.0
2006-06-26 15:40:00,22.21,22.22,22.19,22.21,86800.0,15.0867,15.0935,15.0731,15.0867,86800.0
2006-06-26 15:50:00,22.2,22.24,22.2,22.24,184000.0,15.0799,15.1071,15.0799,15.1071,184000.0
2006-06-27 09:30:00,22.25,22.37,22.25,22.37,125200.0,15.1139,15.1954,15.1139,15.1954,125200.0
2006-06-27 09:40:00,22.37,22.47,22.33,22.35,134800.0,15.1954,15.2633,15.1682,15.1818,134800.0
2006-06-27 09:50:00,22.33,22.33,22.22,22.26,125200.0,15.1682,15.1682,15.0935,15.1207,125200.0
2006-06-27 10:00:00,22.25,22.32,22.19,22.23,125600.0,15.1139,15.1614,15.0731,15.1003,125600.0
2006-06-27 10:10:00,22.23,22.27,22.22,22.26,78000.0,15.1003,15.1275,15.0935,15.1207,78000.0
2006-06-27 10:20:00,22.25,22.32,22.25,22.31,78800.0,15.1139,15.1614,15.1139,15.1546,78800.0
2006-06-27 10:30:00,22.31,22.37,22.29,22.35,154400.0,15.1546,15.1954,15.141,15.1818,154400.0
2006-06-27 10:40:00,22.35,22.36,22.32,22.33,60400.0,15.1818,15.1886,15.1614,15.1682,60400.0
2006-06-27 10:50:00,22.32,22.37,22.32,22.34,122400.0,15.1614,15.1954,15.1614,15.175,122400.0
2006-06-27 11:00:00,22.34,22.34,22.28,22.28,98000.0,15.175,15.175,15.1343,15.1343,98000.0
2006-06-27 11:10:00,22.29,22.3,22.25,22.28,165200.0,15.141,15.1478,15.1139,15.1343,165200.0
2006-06-27 11:20:00,22.28,22.29,22.22,22.27,172400.0,15.1343,15.141,15.0935,15.1275,172400.0
2006-06-27 11:30:00,22.25,22.28,22.23,22.25,58800.0,15.1139,15.1343,15.1003,15.1139,58800.0
2006-06-27 11:40:00,22.25,22.26,22.14,22.14,72400.0,15.1139,15.1207,15.0392,15.0392,72400.0
2006-06-27 11:50:00,22.15,22.16,22.1,22.16,63600.0,15.0459,15.0527,15.012,15.0527,63600.0
2006-06-27 12:00:00,22.16,22.16,22.08,22.1,42000.0,15.0527,15.0527,14.9984,15.012,42000.0
2006-06-27 12:10:00,22.09,22.13,22.08,22.08,74400.0,15.0052,15.0324,14.9984,14.9984,74400.0
2006-06-27 12:20:00,22.07,22.09,22.07,22.08,66800.0,14.9916,15.0052,14.9916,14.9984,66800.0
2006-06-27 12:30:00,22.08,22.08,22.0,22.0,95200.0,14.9984,14.9984,14.9441,14.9441,95200.0
2006-06-27 12:40:00,22.0,22.1,22.0,22.09,83200.0,14.9441,15.012,14.9441,15.0052,83200.0
2006-06-27 12:50:00,22.09,22.1,22.05,22.09,111200.0,15.0052,15.012,14.978,15.0052,111200.0
2006-06-27 13:00:00,22.08,22.08,22.0,22.07,70400.0,14.9984,14.9984,14.9441,14.9916,70400.0
2006-06-27 13:10:00,22.08,22.1,22.07,22.08,27200.0,14.9984,15.012,14.9916,14.9984,27200.0
2006-06-27 13:20:00,22.09,22.1,22.06,22.09,43600.0,15.0052,15.012,14.9848,15.0052,43600.0
2006-06-27 13:30:00,22.09,22.12,22.09,22.12,36400.0,15.0052,15.0256,15.0052,15.0256,36400.0
2006-06-27 13:40:00,22.11,22.13,22.06,22.12,51200.0,15.0188,15.0324,14.9848,15.0256,51200.0
2006-06-27 13:50:00,22.12,22.17,22.12,22.16,135200.0,15.0256,15.0595,15.0256,15.0527,135200.0
2006-06-27 14:00:00,22.16,22.2,22.14,22.15,62800.0,15.0527,15.0799,15.0392,15.0459,62800.0
2006-06-27 14:10:00,22.14,22.15,22.11,22.12,97200.0,15.0392,15.0459,15.0188,15.0256,97200.0
2006-06-27 14:20:00,22.12,22.17,22.09,22.1,199600.0,15.0256,15.0595,15.0052,15.012,199600.0
2006-06-27 14:30:00,22.1,22.17,22.09,22.1,160000.0,15.012,15.0595,15.0052,15.012,160000.0
2006-06-27 14:40:00,22.1,22.15,22.1,22.14,154800.0,15.012,15.0459,15.012,15.0392,154800.0
2006-06-27 14:50:00,22.14,22.14,22.06,22.1,186000.0,15.0392,15.0392,14.9848,15.012,186000.0
2006-06-27 15:00:00,22.1,22.2,22.1,22.16,76800.0,15.012,15.0799,15.012,15.0527,76800.0
2006-06-27 15:10:00,22.15,22.19,22.11,22.18,70800.0,15.0459,15.0731,15.0188,15.0663,70800.0
2006-06-27 15:20:00,22.19,22.19,22.09,22.1,92000.0,15.0731,15.0731,15.0052,15.012,92000.0
2006-06-27 15:30:00,22.1,22.11,22.06,22.07,95200.0,15.012,15.0188,14.9848,14.9916,95200.0
2006-06-27 15:40:00,22.06,22.06,22.0,22.04,180400.0,14.9848,14.9848,14.9441,14.9712,180400.0
2006-06-27 15:50:00,22.03,22.07,22.01,22.07,296000.0,14.9644,14.9916,14.9509,14.9916,296000.0
2006-06-28 09:30:00,22.06,22.13,22.06,22.07,142000.0,14.9848,15.0324,14.9848,14.9916,142000.0
2006-06-28 09:40:00,22.07,22.13,22.02,22.13,102400.0,14.9916,15.0324,14.9576,15.0324,102400.0
2006-06-28 09:50:00,22.12,22.16,22.05,22.05,112800.0,15.0256,15.0527,14.978,14.978,112800.0
2006-06-28 10:00:00,22.05,22.14,22.05,22.11,93600.0,14.978,15.0392,14.978,15.0188,93600.0
2006-06-28 10:10:00,22.11,22.19,22.11,22.19,85200.0,15.0188,15.0731,15.0188,15.0731,85200.0
2006-06-28 10:20:00,22.2,22.2,22.1,22.12,86800.0,15.0799,15.0799,15.012,15.0256,86800.0
2006-06-28 10:30:00,22.12,22.13,22.01,22.05,129200.0,15.0256,15.0324,14.9509,14.978,129200.0
2006-06-28 10:40:00,22.05,22.09,22.03,22.04,58400.0,14.978,15.0052,14.9644,14.9712,58400.0
2006-06-28 10:50:00,22.04,22.04,21.95,21.96,58000.0,14.9712,14.9712,14.9101,14.9169,58000.0
2006-06-28 11:00:00,21.96,21.97,21.89,21.92,115600.0,14.9169,14.9237,14.8693,14.8897,115600.0
2006-06-28 11:10:00,21.93,21.95,21.88,21.89,77600.0,14.8965,14.9101,14.8625,14.8693,77600.0
2006-06-28 11:20:00,21.89,21.91,21.86,21.91,89600.0,14.8693,14.8829,14.849,14.8829,89600.0
2006-06-28 11:30:00,21.92,21.94,21.88,21.9,51200.0,14.8897,14.9033,14.8625,14.8761,51200.0
2006-06-28 11:40:00,21.9,21.95,21.89,21.9,62800.0,14.8761,14.9101,14.8693,14.8761,62800.0
2006-06-28 11:50:00,21.9,21.99,21.9,21.98,64000.0,14.8761,14.9373,14.8761,14.9305,64000.0
2006-06-28 12:00:00,21.98,22.06,21.96,22.06,70400.0,14.9305,14.9848,14.9169,14.9848,70400.0
2006-06-28 12:10:00,22.07,22.08,22.0,22.02,228800.0,14.9916,14.9984,14.9441,14.9576,228800.0
2006-06-28 12:20:00,22.02,22.07,22.01,22.05,102000.0,14.9576,14.9916,14.9509,14.978,102000.0
2006-06-28 12:30:00,22.05,22.08,22.05,22.08,58000.0,14.978,14.9984,14.978,14.9984,58000.0
2006-06-28 12:40:00,22.08,22.09,22.05,22.05,42800.0,14.9984,15.0052,14.978,14.978,42800.0
2006-06-28 12:50:00,22.04,22.09,22.03,22.09,64000.0,14.9712,15.0052,14.9644,15.0052,64000.0
2006-06-28 13:00:00,22.09,22.09,22.07,22.07,45600.0,15.0052,15.0052,14.9916,14.9916,45600.0
2006-06-28 13:10:00,22.07,22.16,22.06,22.15,50400.0,14.9916,15.0527,14.9848,15.0459,50400.0
2006-06-28 13:20:00,22.17,22.19,22.15,22.15,54400.0,15.0595,15.0731,15.0459,15.0459,54400.0
2006-06-28 13:30:00,22.15,22.15,22.1,22.11,67200.0,15.0459,15.0459,15.012,15.0188,67200.0
2006-06-28 13:40:00,22.11,22.11,22.07,22.09,90800.0,15.0188,15.0188,14.9916,15.0052,90800.0
2006-06-28 13:50:00,22.1,22.14,22.06,22.14,77200.0,15.012,15.0392,14.9848,15.0392,77200.0
2006-06-28 14:00:00,22.13,22.17,22.13,22.15,54000.0,15.0324,15.0595,15.0324,15.0459,54000.0
2006-06-28 14:10:00,22.16,22.25,22.16,22.24,79200.0,15.0527,15.1139,15.0527,15.1071,79200.0
2006-06-28 14:20:00,22.24,22.34,22.24,22.34,87200.0,15.1071,15.175,15.1071,15.175,87200.0
2006-06-28 14:30:00,22.35,22.42,22.34,22.35,275600.0,15.1818,15.2294,15.175,15.1818,275600.0
2006-06-28 14:40:00,22.36,22.43,22.35,22.39,290800.0,15.1886,15.2361,15.1818,15.209,290800.0
2006-06-28 14:50:00,22.39,22.39,22.32,22.32,137200.0,15.209,15.209,15.1614,15.1614,137200.0
2006-06-28 15:00:00,22.31,22.36,22.29,22.29,86400.0,15.1546,15.1886,15.141,15.141,86400.0
2006-06-28 15:10:00,22.29,22.36,22.29,22.31,107200.0,15.141,15.1886,15.141,15.1546,107200.0
2006-06-28 15:20:00,22.32,22.36,22.32,22.36,158000.0,15.1614,15.1886,15.1614,15.1886,158000.0
2006-06-28 15:30:00,22.36,22.41,22.36,22.36,204400.0,15.1886,15.2226,15.1886,15.1886,204400.0
2006-06-28 15:40:00,22.36,22.37,22.31,22.34,211600.0,15.1886,15.1954,15.1546,15.175,211600.0
2006-06-28 15:50:00,22.35,22.36,22.33,22.36,253600.0,15.1818,15.1886,15.1682,15.1886,253600.0
2006-06-29 09:30:00,22.49,22.56,22.49,22.56,212000.0,15.2769,15.3245,15.2769,15.3245,212000.0
2006-06-29 09:40:00,22.56,22.61,22.51,22.55,152800.0,15.3245,15.3584,15.2905,15.3177,152800.0
2006-06-29 09:50:00,22.54,22.58,22.5,22.53,270800.0,15.3109,15.338,15.2837,15.3041,270800.0
2006-06-29 10:00:00,22.51,22.55,22.46,22.47,664400.0,15.2905,15.3177,15.2565,15.2633,664400.0
2006-06-29 10:10:00,22.46,22.48,22.43,22.44,110000.0,15.2565,15.2701,15.2361,15.2429,110000.0
2006-06-29 10:20:00,22.44,22.44,22.37,22.41,127200.0,15.2429,15.2429,15.1954,15.2226,127200.0
2006-06-29 10:30:00,22.39,22.48,22.39,22.48,273600.0,15.209,15.2701,15.209,15.2701,273600.0
2006-06-29 10:40:00,22.48,22.54,22.48,22.54,126000.0,15.2701,15.3109,15.2701,15.3109,126000.0
2006-06-29 10:50:00,22.55,22.55,22.49,22.53,101200.0,15.3177,15.3177,15.2769,15.3041,101200.0
2006-06-29 11:00:00,22.53,22.55,22.52,22.52,124400.0,15.3041,15.3177,15.2973,15.2973,124400.0
2006-06-29 11:10:00,22.53,22.56,22.46,22.46,101600.0,15.3041,15.3245,15.2565,15.2565,101600.0
2006-06-29 11:20:00,22.46,22.46,22.39,22.4,89200.0,15.2565,15.2565,15.209,15.2158,89200.0
2006-06-29 11:30:00,22.39,22.4,22.33,22.37,155600.0,15.209,15.2158,15.1682,15.1954,155600.0
2006-06-29 11:40:00,22.37,22.39,22.34,22.34,152000.0,15.1954,15.209,15.175,15.175,152000.0
2006-06-29 11:50:00,22.34,22.36,22.29,22.29,83600.0,15.175,15.1886,15.141,15.141,83600.0
2006-06-29 12:00:00,22.29,22.29,22.22,22.22,89600.0,15.141,15.141,15.0935,15.0935,89600.0
2006-06-29 12:10:00,22.22,22.28,22.22,22.28,98800.0,15.0935,15.1343,15.0935,15.1343,98800.0
2006-06-29 12:20:00,22.29,22.31,22.26,22.27,54400.0,15.141,15.1546,15.1207,15.1275,54400.0
2006-06-29 12:30:00,22.27,22.31,22.26,22.26,58000.0,15.1275,15.1546,15.1207,15.1207,58000.0
2006-06-29 12:40:00,22.27,22.29,22.26,22.28,56800.0,15.1275,15.141,15.1207,15.1343,56800.0
2006-06-29 12:50:00,22.28,22.29,22.24,22.25,52000.0,15.1343,15.141,15.1071,15.1139,52000.0
2006-06-29 13:00:00,22.25,22.25,22.22,22.25,51200.0,15.1139,15.1139,15.0935,15.1139,51200.0
2006-06-29 13:10:00,22.25,22.27,22.21,22.21,123600.0,15.1139,15.1275,15.0867,15.0867,123600.0
2006-06-29 13:20:00,22.2,22.21,22.13,22.13,83600.0,15.0799,15.0867,15.0324,15.0324,83600.0
2006-06-29 13:30:00,22.14,22.18,22.13,22.18,57600.0,15.0392,15.0663,15.0324,15.0663,57600.0
2006-06-29 13:40:00,22.18,22.2,22.17,22.17,52800.0,15.0663,15.0799,15.0595,15.0595,52800.0
2006-06-29 13:50:00,22.18,22.27,22.18,22.25,68800.0,15.0663,15.1275,15.0663,15.1139,68800.0
2006-06-29 14:00:00,22.25,22.29,22.21,22.26,173200.0,15.1139,15.141,15.0867,15.1207,173200.0
2006-06-29 14:10:00,22.26,22.31,22.21,22.3,329200.0,15.1207,15.1546,15.0867,15.1478,329200.0
2006-06-29 14:20:00,22.3,22.38,22.25,22.27,337600.0,15.1478,15.2022,15.1139,15.1275,337600.0
2006-06-29 14:30:00,22.27,22.33,22.23,22.32,184000.0,15.1275,15.1682,15.1003,15.1614,184000.0
2006-06-29 14:40:00,22.32,22.51,22.3,22.49,256000.0,15.1614,15.2905,15.1478,15.2769,256000.0
2006-06-29 14:50:00,22.48,22.64,22.48,22.56,352000.0,15.2701,15.3788,15.2701,15.3245,352000.0
2006-06-29 15:00:00,22.56,22.64,22.55,22.64,214000.0,15.3245,15.3788,15.3177,15.3788,214000.0
2006-06-29 15:10:00,22.64,22.67,22.61,22.67,278400.0,15.3788,15.3992,15.3584,15.3992,278400.0
2006-06-29 15:20:00,22.67,22.81,22.66,22.8,211600.0,15.3992,15.4943,15.3924,15.4875,211600.0
2006-06-29 15:30:00,22.8,22.8,22.72,22.73,220400.0,15.4875,15.4875,15.4331,15.4399,220400.0
2006-06-29 15:40:00,22.73,22.86,22.73,22.85,170000.0,15.4399,15.5282,15.4399,15.5214,170000.0
2006-06-29 15:50:00,22.85,22.92,22.85,22.88,385600.0,15.5214,15.569,15.5214,15.5418,385600.0
2006-06-30 09:30:00,23.0,23.18,22.95,23.11,206000.0,15.6233,15.7456,15.5894,15.6981,206000.0
2006-06-30 09:40:00,23.08,23.08,22.97,23.05,222400.0,15.6777,15.6777,15.603,15.6573,222400.0
2006-06-30 09:50:00,23.05,23.05,22.98,23.03,256000.0,15.6573,15.6573,15.6097,15.6437,256000.0
2006-06-30 10:00:00,23.04,23.05,22.92,22.96,238800.0,15.6505,15.6573,15.569,15.5962,238800.0
2006-06-30 10:10:00,22.98,23.01,22.95,23.0,208400.0,15.6097,15.6301,15.5894,15.6233,208400.0
2006-06-30 10:20:00,23.0,23.05,22.98,23.05,159200.0,15.6233,15.6573,15.6097,15.6573,159200.0
2006-06-30 10:30:00,23.05,23.14,23.04,23.12,158400.0,15.6573,15.7184,15.6505,15.7048,158400.0
2006-06-30 10:40:00,23.13,23.15,23.06,23.06,118800.0,15.7116,15.7252,15.6641,15.6641,118800.0
2006-06-30 10:50:00,23.06,23.23,23.05,23.22,156800.0,15.6641,15.7796,15.6573,15.7728,156800.0
2006-06-30 11:00:00,23.21,23.21,23.11,23.11,112800.0,15.766,15.766,15.6981,15.6981,112800.0
2006-06-30 11:10:00,23.11,23.11,23.07,23.09,430000.0,15.6981,15.6981,15.6709,15.6845,430000.0
2006-06-30 11:20:00,23.09,23.13,23.08,23.09,52800.0,15.6845,15.7116,15.6777,15.6845,52800.0
2006-06-30 11:30:00,23.1,23.14,23.08,23.12,59200.0,15.6913,15.7184,15.6777,15.7048,59200.0
2006-06-30 11:40:00,23.11,23.15,23.11,23.13,21600.0,15.6981,15.7252,15.6981,15.7116,21600.0
2006-06-30 11:50:00,23.13,23.19,23.09,23.18,77200.0,15.7116,15.7524,15.6845,15.7456,77200.0
2006-06-30 12:00:00,23.2,23.2,23.14,23.17,67600.0,15.7592,15.7592,15.7184,15.7388,67600.0
2006-06-30 12:10:00,23.19,23.19,23.09,23.09,40400.0,15.7524,15.7524,15.6845,15.6845,40400.0
2006-06-30 12:20:00,23.1,23.12,23.1,23.11,31600.0,15.6913,15.7048,15.6913,15.6981,31600.0
2006-06-30 12:30:00,23.11,23.13,23.09,23.1,48000.0,15.6981,15.7116,15.6845,15.6913,48000.0
2006-06-30 12:40:00,23.1,23.14,23.1,23.1,48800.0,15.6913,15.7184,15.6913,15.6913,48800.0
2006-06-30 12:50:00,23.1,23.12,23.08,23.09,71200.0,15.6913,15.7048,15.6777,15.6845,71200.0
2006-06-30 13:00:00,23.09,23.11,23.09,23.11,40800.0,15.6845,15.6981,15.6845,15.6981,40800.0
2006-06-30 13:10:00,23.11,23.15,23.09,23.13,129600.0,15.6981,15.7252,15.6845,15.7116,129600.0
2006-06-30 13:20:00,23.13,23.14,23.06,23.06,76400.0,15.7116,15.7184,15.6641,15.6641,76400.0
2006-06-30 13:30:00,23.05,23.07,23.04,23.06,92400.0,15.6573,15.6709,15.6505,15.6641,92400.0
2006-06-30 13:40:00,23.05,23.11,23.05,23.11,67200.0,15.6573,15.6981,15.6573,15.6981,67200.0
2006-06-30 13:50:00,23.1,23.14,23.1,23.14,96800.0,15.6913,15.7184,15.6913,15.7184,96800.0
2006-06-30 14:00:00,23.14,23.17,23.1,23.15,77600.0,15.7184,15.7388,15.6913,15.7252,77600.0
2006-06-30 14:10:00,23.16,23.17,23.12,23.15,64400.0,15.732,15.7388,15.7048,15.7252,64400.0
2006-06-30 14:20:00,23.15,23.18,23.13,23.17,131200.0,15.7252,15.7456,15.7116,15.7388,131200.0
2006-06-30 14:30:00,23.17,23.22,23.16,23.2,202800.0,15.7388,15.7728,15.732,15.7592,202800.0
2006-06-30 14:40:00,23.2,23.24,23.19,23.24,124400.0,15.7592,15.7864,15.7524,15.7864,124400.0
2006-06-30 14:50:00,23.24,23.24,23.2,23.21,112000.0,15.7864,15.7864,15.7592,15.766,112000.0
2006-06-30 15:00:00,23.22,23.22,23.17,23.18,71200.0,15.7728,15.7728,15.7388,15.7456,71200.0
2006-06-30 15:10:00,23.17,23.18,23.11,23.11,133200.0,15.7388,15.7456,15.6981,15.6981,133200.0
2006-06-30 15:20:00,23.11,23.12,23.07,23.11,146800.0,15.6981,15.7048,15.6709,15.6981,146800.0
2006-06-30 15:30:00,23.1,23.1,23.05,23.05,101200.0,15.6913,15.6913,15.6573,15.6573,101200.0
2006-06-30 15:40:00,23.05,23.18,23.05,23.18,188400.0,15.6573,15.7456,15.6573,15.7456,188400.0
2006-06-30 15:50:00,23.18,23.25,23.18,23.22,404000.0,15.7456,15.7932,15.7456,15.7728,404000.0
2006-07-03 09:30:00,23.24,23.24,23.14,23.22,197600.0,15.7864,15.7864,15.7184,15.7728,197600.0
2006-07-03 09:40:00,23.22,23.24,23.11,23.11,120800.0,15.7728,15.7864,15.6981,15.6981,120800.0
2006-07-03 09:50:00,23.11,23.2,23.08,23.15,182000.0,15.6981,15.7592,15.6777,15.7252,182000.0
2006-07-03 10:00:00,23.14,23.17,23.08,23.1,114800.0,15.7184,15.7388,15.6777,15.6913,114800.0
2006-07-03 10:10:00,23.1,23.12,23.07,23.08,106000.0,15.6913,15.7048,15.6709,15.6777,106000.0
2006-07-03 10:20:00,23.1,23.18,23.08,23.13,143200.0,15.6913,15.7456,15.6777,15.7116,143200.0
2006-07-03 10:30:00,23.14,23.21,23.11,23.2,130400.0,15.7184,15.766,15.6981,15.7592,130400.0
2006-07-03 10:40:00,23.19,23.19,23.08,23.1,130400.0,15.7524,15.7524,15.6777,15.6913,130400.0
2006-07-03 10:50:00,23.1,23.16,23.08,23.09,117600.0,15.6913,15.732,15.6777,15.6845,117600.0
2006-07-03 11:00:00,23.09,23.13,23.05,23.05,87200.0,15.6845,15.7116,15.6573,15.6573,87200.0
2006-07-03 11:10:00,23.05,23.05,23.0,23.05,87600.0,15.6573,15.6573,15.6233,15.6573,87600.0
2006-07-03 11:20:00,23.06,23.07,23.0,23.01,68400.0,15.6641,15.6709,15.6233,15.6301,68400.0
2006-07-03 11:30:00,23.01,23.04,23.0,23.04,60800.0,15.6301,15.6505,15.6233,15.6505,60800.0
2006-07-03 11:40:00,23.03,23.11,23.02,23.11,108400.0,15.6437,15.6981,15.6369,15.6981,108400.0
2006-07-03 11:50:00,23.1,23.1,23.04,23.06,76800.0,15.6913,15.6913,15.6505,15.6641,76800.0
2006-07-03 12:00:00,23.04,23.09,23.02,23.02,75200.0,15.6505,15.6845,15.6369,15.6369,75200.0
2006-07-03 12:10:00,23.02,23.02,22.98,23.0,116400.0,15.6369,15.6369,15.6097,15.6233,116400.0
2006-07-03 12:20:00,23.0,23.0,22.96,22.97,110000.0,15.6233,15.6233,15.5962,15.603,110000.0
2006-07-03 12:30:00,22.97,23.01,22.96,22.99,107600.0,15.603,15.6301,15.5962,15.6165,107600.0
2006-07-03 12:40:00,22.99,23.04,22.99,23.04,92000.0,15.6165,15.6505,15.6165,15.6505,92000.0
2006-07-03 12:50:00,23.04,23.07,23.03,23.05,166800.0,15.6505,15.6709,15.6437,15.6573,166800.0
2006-07-03 13:00:00,23.06,23.06,23.06,23.06,845600.0,15.6641,15.6641,15.6641,15.6641,845600.0
2006-07-03 13:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:30:00,23.06,23.06,23.06,23.06,11200.0,15.6641,15.6641,15.6641,15.6641,11200.0
2006-07-03 13:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 13:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:10:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:20:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:40:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:50:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-05 09:30:00,22.9,23.0,22.89,22.92,139200.0,15.5554,15.6233,15.5486,15.569,139200.0
2006-07-05 09:40:00,22.91,22.92,22.85,22.86,100000.0,15.5622,15.569,15.5214,15.5282,100000.0
2006-07-05 09:50:00,22.86,22.89,22.77,22.78,228000.0,15.5282,15.5486,15.4671,15.4739,228000.0
2006-07-05 10:00:00,22.77,22.85,22.68,22.68,268800.0,15.4671,15.5214,15.406,15.406,268800.0
2006-07-05 10:10:00,22.68,22.74,22.6,22.65,343200.0,15.406,15.4467,15.3516,15.3856,343200.0
2006-07-05 10:20:00,22.64,22.72,22.63,22.7,171600.0,15.3788,15.4331,15.372,15.4196,171600.0
2006-07-05 10:30:00,22.7,22.75,22.68,22.74,95600.0,15.4196,15.4535,15.406,15.4467,95600.0
2006-07-05 10:40:00,22.74,22.84,22.72,22.81,132800.0,15.4467,15.5146,15.4331,15.4943,132800.0
2006-07-05 10:50:00,22.8,22.88,22.79,22.82,181200.0,15.4875,15.5418,15.4807,15.5011,181200.0
2006-07-05 11:00:00,22.81,22.82,22.76,22.78,190000.0,15.4943,15.5011,15.4603,15.4739,190000.0
2006-07-05 11:10:00,22.77,22.8,22.74,22.76,77200.0,15.4671,15.4875,15.4467,15.4603,77200.0
2006-07-05 11:20:00,22.77,22.79,22.74,22.75,70400.0,15.4671,15.4807,15.4467,15.4535,70400.0
2006-07-05 11:30:00,22.75,22.78,22.74,22.77,51200.0,15.4535,15.4739,15.4467,15.4671,51200.0
2006-07-05 11:40:00,22.77,22.85,22.77,22.84,69200.0,15.4671,15.5214,15.4671,15.5146,69200.0
2006-07-05 11:50:00,22.84,22.86,22.82,22.83,58000.0,15.5146,15.5282,15.5011,15.5079,58000.0
2006-07-05 12:00:00,22.84,22.88,22.83,22.87,77200.0,15.5146,15.5418,15.5079,15.535,77200.0
2006-07-05 12:10:00,22.87,22.9,22.85,22.88,65200.0,15.535,15.5554,15.5214,15.5418,65200.0
2006-07-05 12:20:00,22.87,22.92,22.86,22.91,49200.0,15.535,15.569,15.5282,15.5622,49200.0
2006-07-05 12:30:00,22.91,22.94,22.9,22.92,48400.0,15.5622,15.5826,15.5554,15.569,48400.0
2006-07-05 12:40:00,22.92,22.96,22.92,22.93,27600.0,15.569,15.5962,15.569,15.5758,27600.0
2006-07-05 12:50:00,22.94,22.94,22.93,22.93,32800.0,15.5826,15.5826,15.5758,15.5758,32800.0
2006-07-05 13:00:00,22.93,22.93,22.9,22.92,49600.0,15.5758,15.5758,15.5554,15.569,49600.0
2006-07-05 13:10:00,22.92,22.92,22.89,22.9,171200.0,15.569,15.569,15.5486,15.5554,171200.0
2006-07-05 13:20:00,22.91,22.94,22.89,22.91,80000.0,15.5622,15.5826,15.5486,15.5622,80000.0
2006-07-05 13:30:00,22.9,22.95,22.88,22.89,73200.0,15.5554,15.5894,15.5418,15.5486,73200.0
2006-07-05 13:40:00,22.89,22.9,22.86,22.9,48800.0,15.5486,15.5554,15.5282,15.5554,48800.0
2006-07-05 13:50:00,22.9,22.93,22.89,22.91,57600.0,15.5554,15.5758,15.5486,15.5622,57600.0
2006-07-05 14:00:00,22.91,22.92,22.87,22.91,37200.0,15.5622,15.569,15.535,15.5622,37200.0
2006-07-05 14:10:00,22.91,22.92,22.89,22.89,36800.0,15.5622,15.569,15.5486,15.5486,36800.0
2006-07-05 14:20:00,22.89,22.9,22.87,22.89,65600.0,15.5486,15.5554,15.535,15.5486,65600.0
2006-07-05 14:30:00,22.9,23.07,22.89,23.0,174800.0,15.5554,15.6709,15.5486,15.6233,174800.0
2006-07-05 14:40:00,23.01,23.04,23.0,23.0,133600.0,15.6301,15.6505,15.6233,15.6233,133600.0
2006-07-05 14:50:00,22.99,23.05,22.99,23.04,123200.0,15.6165,15.6573,15.6165,15.6505,123200.0
2006-07-05 15:00:00,23.04,23.05,22.99,23.0,155600.0,15.6505,15.6573,15.6165,15.6233,155600.0
2006-07-05 15:10:00,23.0,23.05,23.0,23.0,207600.0,15.6233,15.6573,15.6233,15.6233,207600.0
2006-07-05 15:20:00,23.0,23.02,22.98,23.0,118800.0,15.6233,15.6369,15.6097,15.6233,118800.0
2006-07-05 15:30:00,22.99,23.0,22.93,22.95,120400.0,15.6165,15.6233,15.5758,15.5894,120400.0
2006-07-05 15:40:00,22.96,23.04,22.92,23.01,120000.0,15.5962,15.6505,15.569,15.6301,120000.0
2006-07-05 15:50:00,23.01,23.02,22.99,23.01,182000.0,15.6301,15.6369,15.6165,15.6301,182000.0
2006-07-06 09:30:00,23.09,23.12,22.97,22.99,141600.0,15.6845,15.7048,15.603,15.6165,141600.0
2006-07-06 09:40:00,22.99,23.11,22.98,23.04,160400.0,15.6165,15.6981,15.6097,15.6505,160400.0
2006-07-06 09:50:00,23.07,23.13,23.0,23.1,98400.0,15.6709,15.7116,15.6233,15.6913,98400.0
2006-07-06 10:00:00,23.11,23.11,22.94,23.0,95600.0,15.6981,15.6981,15.5826,15.6233,95600.0
2006-07-06 10:10:00,23.0,23.02,22.91,22.92,120400.0,15.6233,15.6369,15.5622,15.569,120400.0
2006-07-06 10:20:00,22.92,22.95,22.89,22.89,156400.0,15.569,15.5894,15.5486,15.5486,156400.0
2006-07-06 10:30:00,22.89,22.94,22.89,22.91,112800.0,15.5486,15.5826,15.5486,15.5622,112800.0
2006-07-06 10:40:00,22.92,23.0,22.91,22.95,138400.0,15.569,15.6233,15.5622,15.5894,138400.0
2006-07-06 10:50:00,22.93,22.93,22.89,22.91,142000.0,15.5758,15.5758,15.5486,15.5622,142000.0
2006-07-06 11:00:00,22.92,22.95,22.9,22.9,94400.0,15.569,15.5894,15.5554,15.5554,94400.0
2006-07-06 11:10:00,22.9,22.94,22.9,22.9,122800.0,15.5554,15.5826,15.5554,15.5554,122800.0
2006-07-06 11:20:00,22.91,22.95,22.91,22.93,70000.0,15.5622,15.5894,15.5622,15.5758,70000.0
2006-07-06 11:30:00,22.93,22.93,22.89,22.89,216000.0,15.5758,15.5758,15.5486,15.5486,216000.0
2006-07-06 11:40:00,22.89,22.91,22.89,22.89,57200.0,15.5486,15.5622,15.5486,15.5486,57200.0
2006-07-06 11:50:00,22.89,22.9,22.81,22.81,89600.0,15.5486,15.5554,15.4943,15.4943,89600.0
2006-07-06 12:00:00,22.81,22.83,22.75,22.75,79200.0,15.4943,15.5079,15.4535,15.4535,79200.0
2006-07-06 12:10:00,22.75,22.75,22.67,22.68,81200.0,15.4535,15.4535,15.3992,15.406,81200.0
2006-07-06 12:20:00,22.68,22.69,22.63,22.67,152000.0,15.406,15.4128,15.372,15.3992,152000.0
2006-07-06 12:30:00,22.66,22.7,22.64,22.68,117600.0,15.3924,15.4196,15.3788,15.406,117600.0
2006-07-06 12:40:00,22.7,22.71,22.65,22.65,43200.0,15.4196,15.4263,15.3856,15.3856,43200.0
2006-07-06 12:50:00,22.65,22.67,22.57,22.58,174000.0,15.3856,15.3992,15.3312,15.338,174000.0
2006-07-06 13:00:00,22.58,22.6,22.55,22.57,243200.0,15.338,15.3516,15.3177,15.3312,243200.0
2006-07-06 13:10:00,22.58,22.58,22.55,22.55,118000.0,15.338,15.338,15.3177,15.3177,118000.0
2006-07-06 13:20:00,22.55,22.57,22.55,22.55,126400.0,15.3177,15.3312,15.3177,15.3177,126400.0
2006-07-06 13:30:00,22.55,22.64,22.55,22.61,77600.0,15.3177,15.3788,15.3177,15.3584,77600.0
2006-07-06 13:40:00,22.61,22.67,22.61,22.64,112000.0,15.3584,15.3992,15.3584,15.3788,112000.0
2006-07-06 13:50:00,22.64,22.65,22.59,22.59,80400.0,15.3788,15.3856,15.3448,15.3448,80400.0
2006-07-06 14:00:00,22.59,22.59,22.53,22.53,148800.0,15.3448,15.3448,15.3041,15.3041,148800.0
2006-07-06 14:10:00,22.54,22.58,22.52,22.56,75600.0,15.3109,15.338,15.2973,15.3245,75600.0
2006-07-06 14:20:00,22.54,22.55,22.5,22.5,98800.0,15.3109,15.3177,15.2837,15.2837,98800.0
2006-07-06 14:30:00,22.5,22.52,22.46,22.52,198400.0,15.2837,15.2973,15.2565,15.2973,198400.0
2006-07-06 14:40:00,22.53,22.57,22.48,22.51,146400.0,15.3041,15.3312,15.2701,15.2905,146400.0
2006-07-06 14:50:00,22.51,22.56,22.51,22.52,80800.0,15.2905,15.3245,15.2905,15.2973,80800.0
2006-07-06 15:00:00,22.51,22.59,22.5,22.56,133200.0,15.2905,15.3448,15.2837,15.3245,133200.0
2006-07-06 15:10:00,22.56,22.6,22.53,22.59,130400.0,15.3245,15.3516,15.3041,15.3448,130400.0
2006-07-06 15:20:00,22.59,22.63,22.58,22.63,201600.0,15.3448,15.372,15.338,15.372,201600.0
2006-07-06 15:30:00,22.63,22.66,22.61,22.66,229600.0,15.372,15.3924,15.3584,15.3924,229600.0
2006-07-06 15:40:00,22.66,22.74,22.66,22.73,255600.0,15.3924,15.4467,15.3924,15.4399,255600.0
2006-07-06 15:50:00,22.73,22.74,22.71,22.71,199200.0,15.4399,15.4467,15.4263,15.4263,199200.0
2006-07-07 09:30:00,22.68,22.68,22.38,22.4,159200.0,15.406,15.406,15.2022,15.2158,159200.0
2006-07-07 09:40:00,22.39,22.46,22.37,22.42,192000.0,15.209,15.2565,15.1954,15.2294,192000.0
2006-07-07 09:50:00,22.41,22.56,22.41,22.56,132000.0,15.2226,15.3245,15.2226,15.3245,132000.0
2006-07-07 10:00:00,22.56,22.56,22.46,22.47,137200.0,15.3245,15.3245,15.2565,15.2633,137200.0
2006-07-07 10:10:00,22.47,22.56,22.47,22.54,122800.0,15.2633,15.3245,15.2633,15.3109,122800.0
2006-07-07 10:20:00,22.57,22.57,22.5,22.5,87600.0,15.3312,15.3312,15.2837,15.2837,87600.0
2006-07-07 10:30:00,22.5,22.56,22.49,22.55,227200.0,15.2837,15.3245,15.2769,15.3177,227200.0
2006-07-07 10:40:00,22.55,22.62,22.53,22.58,211600.0,15.3177,15.3652,15.3041,15.338,211600.0
2006-07-07 10:50:00,22.58,22.58,22.5,22.52,65600.0,15.338,15.338,15.2837,15.2973,65600.0
2006-07-07 11:00:00,22.52,22.52,22.39,22.44,200000.0,15.2973,15.2973,15.209,15.2429,200000.0
2006-07-07 11:10:00,22.44,22.47,22.42,22.46,44400.0,15.2429,15.2633,15.2294,15.2565,44400.0
2006-07-07 11:20:00,22.46,22.49,22.43,22.49,57600.0,15.2565,15.2769,15.2361,15.2769,57600.0
2006-07-07 11:30:00,22.48,22.55,22.45,22.53,159600.0,15.2701,15.3177,15.2497,15.3041,159600.0
2006-07-07 11:40:00,22.52,22.55,22.52,22.53,137600.0,15.2973,15.3177,15.2973,15.3041,137600.0
2006-07-07 11:50:00,22.53,22.55,22.5,22.5,202800.0,15.3041,15.3177,15.2837,15.2837,202800.0
2006-07-07 12:00:00,22.51,22.53,22.49,22.49,77600.0,15.2905,15.3041,15.2769,15.2769,77600.0
2006-07-07 12:10:00,22.49,22.53,22.48,22.53,47600.0,15.2769,15.3041,15.2701,15.3041,47600.0
2006-07-07 12:20:00,22.53,22.56,22.53,22.55,75600.0,15.3041,15.3245,15.3041,15.3177,75600.0
2006-07-07 12:30:00,22.55,22.55,22.5,22.53,111600.0,15.3177,15.3177,15.2837,15.3041,111600.0
2006-07-07 12:40:00,22.52,22.53,22.51,22.52,72400.0,15.2973,15.3041,15.2905,15.2973,72400.0
2006-07-07 12:50:00,22.52,22.53,22.48,22.48,54400.0,15.2973,15.3041,15.2701,15.2701,54400.0
2006-07-07 13:00:00,22.48,22.5,22.43,22.45,86400.0,15.2701,15.2837,15.2361,15.2497,86400.0
2006-07-07 13:10:00,22.45,22.45,22.38,22.41,98400.0,15.2497,15.2497,15.2022,15.2226,98400.0
2006-07-07 13:20:00,22.41,22.49,22.4,22.46,129600.0,15.2226,15.2769,15.2158,15.2565,129600.0
2006-07-07 13:30:00,22.46,22.5,22.45,22.46,79200.0,15.2565,15.2837,15.2497,15.2565,79200.0
2006-07-07 13:40:00,22.46,22.5,22.45,22.46,49200.0,15.2565,15.2837,15.2497,15.2565,49200.0
2006-07-07 13:50:00,22.46,22.49,22.44,22.49,28800.0,15.2565,15.2769,15.2429,15.2769,28800.0
2006-07-07 14:00:00,22.48,22.5,22.46,22.47,46800.0,15.2701,15.2837,15.2565,15.2633,46800.0
2006-07-07 14:10:00,22.48,22.55,22.47,22.49,39200.0,15.2701,15.3177,15.2633,15.2769,39200.0
2006-07-07 14:20:00,22.48,22.51,22.48,22.51,44400.0,15.2701,15.2905,15.2701,15.2905,44400.0
2006-07-07 14:30:00,22.5,22.52,22.48,22.5,109200.0,15.2837,15.2973,15.2701,15.2837,109200.0
2006-07-07 14:40:00,22.5,22.5,22.43,22.45,149200.0,15.2837,15.2837,15.2361,15.2497,149200.0
2006-07-07 14:50:00,22.45,22.47,22.42,22.46,114400.0,15.2497,15.2633,15.2294,15.2565,114400.0
2006-07-07 15:00:00,22.44,22.52,22.43,22.51,143600.0,15.2429,15.2973,15.2361,15.2905,143600.0
2006-07-07 15:10:00,22.52,22.53,22.5,22.53,82800.0,15.2973,15.3041,15.2837,15.3041,82800.0
2006-07-07 15:20:00,22.53,22.53,22.48,22.5,185600.0,15.3041,15.3041,15.2701,15.2837,185600.0
2006-07-07 15:30:00,22.5,22.52,22.5,22.5,182000.0,15.2837,15.2973,15.2837,15.2837,182000.0
2006-07-07 15:40:00,22.5,22.51,22.5,22.5,122000.0,15.2837,15.2905,15.2837,15.2837,122000.0
2006-07-07 15:50:00,22.5,22.52,22.5,22.51,110400.0,15.2837,15.2973,15.2837,15.2905,110400.0
2006-07-10 09:30:00,22.68,22.7,22.61,22.61,74800.0,15.406,15.4196,15.3584,15.3584,74800.0
2006-07-10 09:40:00,22.61,22.63,22.6,22.63,67600.0,15.3584,15.372,15.3516,15.372,67600.0
2006-07-10 09:50:00,22.62,22.63,22.55,22.58,105200.0,15.3652,15.372,15.3177,15.338,105200.0
2006-07-10 10:00:00,22.58,22.61,22.57,22.6,77200.0,15.338,15.3584,15.3312,15.3516,77200.0
2006-07-10 10:10:00,22.61,22.61,22.55,22.55,34400.0,15.3584,15.3584,15.3177,15.3177,34400.0
2006-07-10 10:20:00,22.55,22.57,22.52,22.53,103200.0,15.3177,15.3312,15.2973,15.3041,103200.0
2006-07-10 10:30:00,22.54,22.58,22.53,22.58,73200.0,15.3109,15.338,15.3041,15.338,73200.0
2006-07-10 10:40:00,22.57,22.62,22.56,22.6,100000.0,15.3312,15.3652,15.3245,15.3516,100000.0
2006-07-10 10:50:00,22.59,22.63,22.57,22.63,184400.0,15.3448,15.372,15.3312,15.372,184400.0
2006-07-10 11:00:00,22.63,22.65,22.58,22.58,86800.0,15.372,15.3856,15.338,15.338,86800.0
2006-07-10 11:10:00,22.58,22.59,22.53,22.54,82800.0,15.338,15.3448,15.3041,15.3109,82800.0
2006-07-10 11:20:00,22.53,22.54,22.47,22.5,168000.0,15.3041,15.3109,15.2633,15.2837,168000.0
2006-07-10 11:30:00,22.51,22.51,22.48,22.5,63200.0,15.2905,15.2905,15.2701,15.2837,63200.0
2006-07-10 11:40:00,22.49,22.55,22.49,22.53,111600.0,15.2769,15.3177,15.2769,15.3041,111600.0
2006-07-10 11:50:00,22.53,22.53,22.5,22.5,86000.0,15.3041,15.3041,15.2837,15.2837,86000.0
2006-07-10 12:00:00,22.5,22.5,22.44,22.44,92400.0,15.2837,15.2837,15.2429,15.2429,92400.0
2006-07-10 12:10:00,22.44,22.49,22.42,22.48,130400.0,15.2429,15.2769,15.2294,15.2701,130400.0
2006-07-10 12:20:00,22.47,22.49,22.45,22.45,70800.0,15.2633,15.2769,15.2497,15.2497,70800.0
2006-07-10 12:30:00,22.44,22.48,22.41,22.48,98000.0,15.2429,15.2701,15.2226,15.2701,98000.0
2006-07-10 12:40:00,22.47,22.48,22.44,22.47,71200.0,15.2633,15.2701,15.2429,15.2633,71200.0
2006-07-10 12:50:00,22.47,22.47,22.45,22.45,87200.0,15.2633,15.2633,15.2497,15.2497,87200.0
2006-07-10 13:00:00,22.45,22.45,22.4,22.42,99600.0,15.2497,15.2497,15.2158,15.2294,99600.0
2006-07-10 13:10:00,22.42,22.46,22.41,22.44,168800.0,15.2294,15.2565,15.2226,15.2429,168800.0
2006-07-10 13:20:00,22.45,22.45,22.36,22.36,177200.0,15.2497,15.2497,15.1886,15.1886,177200.0
2006-07-10 13:30:00,22.36,22.38,22.32,22.38,148000.0,15.1886,15.2022,15.1614,15.2022,148000.0
2006-07-10 13:40:00,22.38,22.42,22.36,22.41,132400.0,15.2022,15.2294,15.1886,15.2226,132400.0
2006-07-10 13:50:00,22.41,22.43,22.35,22.36,123600.0,15.2226,15.2361,15.1818,15.1886,123600.0
2006-07-10 14:00:00,22.36,22.4,22.36,22.36,93600.0,15.1886,15.2158,15.1886,15.1886,93600.0
2006-07-10 14:10:00,22.36,22.41,22.36,22.4,84000.0,15.1886,15.2226,15.1886,15.2158,84000.0
2006-07-10 14:20:00,22.4,22.42,22.36,22.37,89200.0,15.2158,15.2294,15.1886,15.1954,89200.0
2006-07-10 14:30:00,22.37,22.41,22.35,22.39,244000.0,15.1954,15.2226,15.1818,15.209,244000.0
2006-07-10 14:40:00,22.4,22.43,22.39,22.42,88400.0,15.2158,15.2361,15.209,15.2294,88400.0
2006-07-10 14:50:00,22.42,22.43,22.39,22.42,186800.0,15.2294,15.2361,15.209,15.2294,186800.0
2006-07-10 15:00:00,22.42,22.49,22.41,22.49,122000.0,15.2294,15.2769,15.2226,15.2769,122000.0
2006-07-10 15:10:00,22.49,22.55,22.49,22.54,189600.0,15.2769,15.3177,15.2769,15.3109,189600.0
2006-07-10 15:20:00,22.54,22.58,22.54,22.55,137600.0,15.3109,15.338,15.3109,15.3177,137600.0
2006-07-10 15:30:00,22.55,22.59,22.55,22.59,124400.0,15.3177,15.3448,15.3177,15.3448,124400.0
2006-07-10 15:40:00,22.59,22.64,22.55,22.63,318000.0,15.3448,15.3788,15.3177,15.372,318000.0
2006-07-10 15:50:00,22.63,22.63,22.59,22.59,177200.0,15.372,15.372,15.3448,15.3448,177200.0
2006-07-11 09:30:00,22.54,22.54,22.42,22.49,97200.0,15.3109,15.3109,15.2294,15.2769,97200.0
2006-07-11 09:40:00,22.5,22.5,22.41,22.49,113600.0,15.2837,15.2837,15.2226,15.2769,113600.0
2006-07-11 09:50:00,22.49,22.53,22.39,22.41,160000.0,15.2769,15.3041,15.209,15.2226,160000.0
2006-07-11 10:00:00,22.41,22.47,22.34,22.4,128000.0,15.2226,15.2633,15.175,15.2158,128000.0
2006-07-11 10:10:00,22.39,22.46,22.38,22.46,57600.0,15.209,15.2565,15.2022,15.2565,57600.0
2006-07-11 10:20:00,22.47,22.59,22.47,22.53,100800.0,15.2633,15.3448,15.2633,15.3041,100800.0
2006-07-11 10:30:00,22.53,22.53,22.4,22.46,134800.0,15.3041,15.3041,15.2158,15.2565,134800.0
2006-07-11 10:40:00,22.46,22.53,22.43,22.51,680000.0,15.2565,15.3041,15.2361,15.2905,680000.0
2006-07-11 10:50:00,22.51,22.52,22.42,22.43,106800.0,15.2905,15.2973,15.2294,15.2361,106800.0
2006-07-11 11:00:00,22.41,22.44,22.38,22.42,110000.0,15.2226,15.2429,15.2022,15.2294,110000.0
2006-07-11 11:10:00,22.41,22.41,22.38,22.41,51600.0,15.2226,15.2226,15.2022,15.2226,51600.0
2006-07-11 11:20:00,22.41,22.44,22.38,22.44,33200.0,15.2226,15.2429,15.2022,15.2429,33200.0
2006-07-11 11:30:00,22.45,22.45,22.4,22.42,24400.0,15.2497,15.2497,15.2158,15.2294,24400.0
2006-07-11 11:40:00,22.41,22.53,22.41,22.51,78000.0,15.2226,15.3041,15.2226,15.2905,78000.0
2006-07-11 11:50:00,22.51,22.51,22.42,22.45,71600.0,15.2905,15.2905,15.2294,15.2497,71600.0
2006-07-11 12:00:00,22.46,22.46,22.39,22.44,51600.0,15.2565,15.2565,15.209,15.2429,51600.0
2006-07-11 12:10:00,22.44,22.48,22.44,22.48,56400.0,15.2429,15.2701,15.2429,15.2701,56400.0
2006-07-11 12:20:00,22.49,22.51,22.42,22.43,114000.0,15.2769,15.2905,15.2294,15.2361,114000.0
2006-07-11 12:30:00,22.44,22.45,22.43,22.44,64800.0,15.2429,15.2497,15.2361,15.2429,64800.0
2006-07-11 12:40:00,22.44,22.45,22.4,22.42,46000.0,15.2429,15.2497,15.2158,15.2294,46000.0
2006-07-11 12:50:00,22.42,22.43,22.4,22.43,44800.0,15.2294,15.2361,15.2158,15.2361,44800.0
2006-07-11 13:00:00,22.44,22.46,22.42,22.43,110400.0,15.2429,15.2565,15.2294,15.2361,110400.0
2006-07-11 13:10:00,22.43,22.45,22.41,22.45,60000.0,15.2361,15.2497,15.2226,15.2497,60000.0
2006-07-11 13:20:00,22.45,22.46,22.41,22.42,42800.0,15.2497,15.2565,15.2226,15.2294,42800.0
2006-07-11 13:30:00,22.42,22.44,22.42,22.42,49600.0,15.2294,15.2429,15.2294,15.2294,49600.0
2006-07-11 13:40:00,22.42,22.46,22.42,22.46,64800.0,15.2294,15.2565,15.2294,15.2565,64800.0
2006-07-11 13:50:00,22.46,22.5,22.44,22.47,113600.0,15.2565,15.2837,15.2429,15.2633,113600.0
2006-07-11 14:00:00,22.48,22.51,22.44,22.51,59600.0,15.2701,15.2905,15.2429,15.2905,59600.0
2006-07-11 14:10:00,22.51,22.58,22.5,22.52,133200.0,15.2905,15.338,15.2837,15.2973,133200.0
2006-07-11 14:20:00,22.52,22.57,22.5,22.56,111600.0,15.2973,15.3312,15.2837,15.3245,111600.0
2006-07-11 14:30:00,22.56,22.58,22.54,22.55,70000.0,15.3245,15.338,15.3109,15.3177,70000.0
2006-07-11 14:40:00,22.55,22.59,22.54,22.57,87200.0,15.3177,15.3448,15.3109,15.3312,87200.0
2006-07-11 14:50:00,22.57,22.61,22.57,22.6,79200.0,15.3312,15.3584,15.3312,15.3516,79200.0
2006-07-11 15:00:00,22.59,22.62,22.57,22.61,100800.0,15.3448,15.3652,15.3312,15.3584,100800.0
2006-07-11 15:10:00,22.62,22.64,22.56,22.61,256000.0,15.3652,15.3788,15.3245,15.3584,256000.0
2006-07-11 15:20:00,22.61,22.65,22.6,22.6,150000.0,15.3584,15.3856,15.3516,15.3516,150000.0
2006-07-11 15:30:00,22.6,22.63,22.57,22.57,442800.0,15.3516,15.372,15.3312,15.3312,442800.0
2006-07-11 15:40:00,22.57,22.61,22.56,22.56,307600.0,15.3312,15.3584,15.3245,15.3245,307600.0
2006-07-11 15:50:00,22.56,22.61,22.54,22.56,274000.0,15.3245,15.3584,15.3109,15.3245,274000.0
2006-07-12 09:30:00,22.58,22.66,22.51,22.56,236400.0,15.338,15.3924,15.2905,15.3245,236400.0
2006-07-12 09:40:00,22.53,22.56,22.39,22.41,301200.0,15.3041,15.3245,15.209,15.2226,301200.0
2006-07-12 09:50:00,22.45,22.53,22.38,22.5,388000.0,15.2497,15.3041,15.2022,15.2837,388000.0
2006-07-12 10:00:00,22.5,22.5,22.4,22.42,184400.0,15.2837,15.2837,15.2158,15.2294,184400.0
2006-07-12 10:10:00,22.43,22.5,22.4,22.42,133200.0,15.2361,15.2837,15.2158,15.2294,133200.0
2006-07-12 10:20:00,22.42,22.43,22.33,22.38,228000.0,15.2294,15.2361,15.1682,15.2022,228000.0
2006-07-12 10:30:00,22.39,22.41,22.26,22.26,231600.0,15.209,15.2226,15.1207,15.1207,231600.0
2006-07-12 10:40:00,22.26,22.27,22.23,22.25,202000.0,15.1207,15.1275,15.1003,15.1139,202000.0
2006-07-12 10:50:00,22.25,22.29,22.23,22.27,175200.0,15.1139,15.141,15.1003,15.1275,175200.0
2006-07-12 11:00:00,22.28,22.31,22.26,22.31,351200.0,15.1343,15.1546,15.1207,15.1546,351200.0
2006-07-12 11:10:00,22.31,22.36,22.28,22.36,188400.0,15.1546,15.1886,15.1343,15.1886,188400.0
2006-07-12 11:20:00,22.36,22.39,22.31,22.31,338800.0,15.1886,15.209,15.1546,15.1546,338800.0
2006-07-12 11:30:00,22.32,22.37,22.32,22.33,265600.0,15.1614,15.1954,15.1614,15.1682,265600.0
2006-07-12 11:40:00,22.33,22.33,22.23,22.24,316400.0,15.1682,15.1682,15.1003,15.1071,316400.0
2006-07-12 11:50:00,22.24,22.25,22.24,22.25,154400.0,15.1071,15.1139,15.1071,15.1139,154400.0
2006-07-12 12:00:00,22.25,22.25,22.23,22.23,157600.0,15.1139,15.1139,15.1003,15.1003,157600.0
2006-07-12 12:10:00,22.23,22.24,22.23,22.23,107600.0,15.1003,15.1071,15.1003,15.1003,107600.0
2006-07-12 12:20:00,22.23,22.23,22.16,22.18,164000.0,15.1003,15.1003,15.0527,15.0663,164000.0
2006-07-12 12:30:00,22.18,22.2,22.16,22.17,126400.0,15.0663,15.0799,15.0527,15.0595,126400.0
2006-07-12 12:40:00,22.17,22.2,22.15,22.2,136400.0,15.0595,15.0799,15.0459,15.0799,136400.0
2006-07-12 12:50:00,22.2,22.24,22.18,22.23,112000.0,15.0799,15.1071,15.0663,15.1003,112000.0
2006-07-12 13:00:00,22.24,22.24,22.12,22.15,104800.0,15.1071,15.1071,15.0256,15.0459,104800.0
2006-07-12 13:10:00,22.15,22.17,22.14,22.15,79200.0,15.0459,15.0595,15.0392,15.0459,79200.0
2006-07-12 13:20:00,22.15,22.17,22.1,22.11,83600.0,15.0459,15.0595,15.012,15.0188,83600.0
2006-07-12 13:30:00,22.11,22.16,22.1,22.13,102400.0,15.0188,15.0527,15.012,15.0324,102400.0
2006-07-12 13:40:00,22.12,22.14,22.1,22.1,72400.0,15.0256,15.0392,15.012,15.012,72400.0
2006-07-12 13:50:00,22.1,22.11,22.05,22.1,102400.0,15.012,15.0188,14.978,15.012,102400.0
2006-07-12 14:00:00,22.09,22.13,22.09,22.12,70000.0,15.0052,15.0324,15.0052,15.0256,70000.0
2006-07-12 14:10:00,22.13,22.18,22.11,22.16,72800.0,15.0324,15.0663,15.0188,15.0527,72800.0
2006-07-12 14:20:00,22.17,22.21,22.13,22.18,124800.0,15.0595,15.0867,15.0324,15.0663,124800.0
2006-07-12 14:30:00,22.18,22.19,22.13,22.17,84800.0,15.0663,15.0731,15.0324,15.0595,84800.0
2006-07-12 14:40:00,22.17,22.18,22.06,22.06,82000.0,15.0595,15.0663,14.9848,14.9848,82000.0
2006-07-12 14:50:00,22.05,22.08,22.0,22.08,240400.0,14.978,14.9984,14.9441,14.9984,240400.0
2006-07-12 15:00:00,22.08,22.11,22.06,22.1,163200.0,14.9984,15.0188,14.9848,15.012,163200.0
2006-07-12 15:10:00,22.1,22.14,22.05,22.07,152400.0,15.012,15.0392,14.978,14.9916,152400.0
2006-07-12 15:20:00,22.06,22.12,22.05,22.05,208800.0,14.9848,15.0256,14.978,14.978,208800.0
2006-07-12 15:30:00,22.05,22.08,22.04,22.07,170800.0,14.978,14.9984,14.9712,14.9916,170800.0
2006-07-12 15:40:00,22.07,22.07,22.04,22.07,159200.0,14.9916,14.9916,14.9712,14.9916,159200.0
2006-07-12 15:50:00,22.07,22.08,22.05,22.06,325200.0,14.9916,14.9984,14.978,14.9848,325200.0
2006-07-13 09:30:00,22.0,22.0,21.89,21.96,232400.0,14.9441,14.9441,14.8693,14.9169,232400.0
2006-07-13 09:40:00,21.95,21.95,21.8,21.84,283200.0,14.9101,14.9101,14.8082,14.8354,283200.0
2006-07-13 09:50:00,21.84,21.84,21.63,21.63,271600.0,14.8354,14.8354,14.6927,14.6927,271600.0
2006-07-13 10:00:00,21.63,21.72,21.63,21.71,136400.0,14.6927,14.7539,14.6927,14.7471,136400.0
2006-07-13 10:10:00,21.71,21.78,21.71,21.74,127600.0,14.7471,14.7946,14.7471,14.7674,127600.0
2006-07-13 10:20:00,21.75,21.85,21.7,21.85,120400.0,14.7742,14.8422,14.7403,14.8422,120400.0
2006-07-13 10:30:00,21.84,21.93,21.82,21.9,129200.0,14.8354,14.8965,14.8218,14.8761,129200.0
2006-07-13 10:40:00,21.9,21.92,21.76,21.76,147600.0,14.8761,14.8897,14.781,14.781,147600.0
2006-07-13 10:50:00,21.75,21.82,21.73,21.74,144800.0,14.7742,14.8218,14.7607,14.7674,144800.0
2006-07-13 11:00:00,21.74,21.9,21.72,21.88,114800.0,14.7674,14.8761,14.7539,14.8625,114800.0
2006-07-13 11:10:00,21.87,21.9,21.82,21.85,152000.0,14.8558,14.8761,14.8218,14.8422,152000.0
2006-07-13 11:20:00,21.85,21.9,21.82,21.88,112400.0,14.8422,14.8761,14.8218,14.8625,112400.0
2006-07-13 11:30:00,21.88,21.93,21.84,21.9,120400.0,14.8625,14.8965,14.8354,14.8761,120400.0
2006-07-13 11:40:00,21.9,21.91,21.84,21.84,121200.0,14.8761,14.8829,14.8354,14.8354,121200.0
2006-07-13 11:50:00,21.86,21.92,21.86,21.9,97600.0,14.849,14.8897,14.849,14.8761,97600.0
2006-07-13 12:00:00,21.91,21.94,21.87,21.92,86400.0,14.8829,14.9033,14.8558,14.8897,86400.0
2006-07-13 12:10:00,21.92,21.95,21.91,21.94,156400.0,14.8897,14.9101,14.8829,14.9033,156400.0
2006-07-13 12:20:00,21.94,21.95,21.91,21.93,90800.0,14.9033,14.9101,14.8829,14.8965,90800.0
2006-07-13 12:30:00,21.92,21.99,21.91,21.99,86800.0,14.8897,14.9373,14.8829,14.9373,86800.0
2006-07-13 12:40:00,21.99,22.04,21.97,21.99,159200.0,14.9373,14.9712,14.9237,14.9373,159200.0
2006-07-13 12:50:00,21.99,22.02,21.97,21.98,137600.0,14.9373,14.9576,14.9237,14.9305,137600.0
2006-07-13 13:00:00,21.99,22.01,21.92,21.93,258400.0,14.9373,14.9509,14.8897,14.8965,258400.0
2006-07-13 13:10:00,21.93,21.97,21.91,21.96,62400.0,14.8965,14.9237,14.8829,14.9169,62400.0
2006-07-13 13:20:00,21.96,21.96,21.91,21.93,61200.0,14.9169,14.9169,14.8829,14.8965,61200.0
2006-07-13 13:30:00,21.93,21.95,21.89,21.92,103200.0,14.8965,14.9101,14.8693,14.8897,103200.0
2006-07-13 13:40:00,21.92,21.94,21.9,21.92,126000.0,14.8897,14.9033,14.8761,14.8897,126000.0
2006-07-13 13:50:00,21.92,21.93,21.9,21.9,290400.0,14.8897,14.8965,14.8761,14.8761,290400.0
2006-07-13 14:00:00,21.9,21.92,21.89,21.9,328800.0,14.8761,14.8897,14.8693,14.8761,328800.0
2006-07-13 14:10:00,21.89,21.91,21.88,21.88,240800.0,14.8693,14.8829,14.8625,14.8625,240800.0
2006-07-13 14:20:00,21.89,21.93,21.89,21.89,74400.0,14.8693,14.8965,14.8693,14.8693,74400.0
2006-07-13 14:30:00,21.89,21.9,21.87,21.88,169200.0,14.8693,14.8761,14.8558,14.8625,169200.0
2006-07-13 14:40:00,21.89,21.91,21.86,21.87,112000.0,14.8693,14.8829,14.849,14.8558,112000.0
2006-07-13 14:50:00,21.88,21.93,21.88,21.93,135200.0,14.8625,14.8965,14.8625,14.8965,135200.0
2006-07-13 15:00:00,21.93,21.95,21.9,21.93,227200.0,14.8965,14.9101,14.8761,14.8965,227200.0
2006-07-13 15:10:00,21.93,21.93,21.91,21.92,155600.0,14.8965,14.8965,14.8829,14.8897,155600.0
2006-07-13 15:20:00,21.92,21.96,21.92,21.96,224800.0,14.8897,14.9169,14.8897,14.9169,224800.0
2006-07-13 15:30:00,21.96,21.96,21.94,21.94,192800.0,14.9169,14.9169,14.9033,14.9033,192800.0
2006-07-13 15:40:00,21.94,21.94,21.92,21.92,409200.0,14.9033,14.9033,14.8897,14.8897,409200.0
2006-07-13 15:50:00,21.92,21.93,21.87,21.87,744400.0,14.8897,14.8965,14.8558,14.8558,744400.0
2006-07-14 09:30:00,21.86,21.94,21.75,21.78,114800.0,14.849,14.9033,14.7742,14.7946,114800.0
2006-07-14 09:40:00,21.78,21.78,21.66,21.68,233200.0,14.7946,14.7946,14.7131,14.7267,233200.0
2006-07-14 09:50:00,21.68,21.71,21.59,21.59,155200.0,14.7267,14.7471,14.6656,14.6656,155200.0
2006-07-14 10:00:00,21.56,21.6,21.55,21.58,223200.0,14.6452,14.6723,14.6384,14.6588,223200.0
2006-07-14 10:10:00,21.58,21.64,21.57,21.62,78800.0,14.6588,14.6995,14.652,14.6859,78800.0
2006-07-14 10:20:00,21.63,21.68,21.61,21.68,154400.0,14.6927,14.7267,14.6791,14.7267,154400.0
2006-07-14 10:30:00,21.69,21.7,21.66,21.68,128000.0,14.7335,14.7403,14.7131,14.7267,128000.0
2006-07-14 10:40:00,21.68,21.71,21.68,21.68,64400.0,14.7267,14.7471,14.7267,14.7267,64400.0
2006-07-14 10:50:00,21.68,21.68,21.57,21.59,214400.0,14.7267,14.7267,14.652,14.6656,214400.0
2006-07-14 11:00:00,21.59,21.59,21.47,21.49,196400.0,14.6656,14.6656,14.584,14.5976,196400.0
2006-07-14 11:10:00,21.49,21.51,21.41,21.41,85200.0,14.5976,14.6112,14.5433,14.5433,85200.0
2006-07-14 11:20:00,21.42,21.46,21.35,21.35,168000.0,14.5501,14.5772,14.5025,14.5025,168000.0
2006-07-14 11:30:00,21.35,21.39,21.29,21.38,280800.0,14.5025,14.5297,14.4618,14.5229,280800.0
2006-07-14 11:40:00,21.37,21.42,21.36,21.41,162000.0,14.5161,14.5501,14.5093,14.5433,162000.0
2006-07-14 11:50:00,21.41,21.5,21.4,21.5,120800.0,14.5433,14.6044,14.5365,14.6044,120800.0
2006-07-14 12:00:00,21.5,21.52,21.45,21.47,94000.0,14.6044,14.618,14.5705,14.584,94000.0
2006-07-14 12:10:00,21.48,21.49,21.44,21.47,47600.0,14.5908,14.5976,14.5637,14.584,47600.0
2006-07-14 12:20:00,21.48,21.48,21.39,21.44,87600.0,14.5908,14.5908,14.5297,14.5637,87600.0
2006-07-14 12:30:00,21.44,21.48,21.44,21.45,103600.0,14.5637,14.5908,14.5637,14.5705,103600.0
2006-07-14 12:40:00,21.45,21.53,21.43,21.48,240400.0,14.5705,14.6248,14.5569,14.5908,240400.0
2006-07-14 12:50:00,21.48,21.51,21.46,21.49,118800.0,14.5908,14.6112,14.5772,14.5976,118800.0
2006-07-14 13:00:00,21.48,21.48,21.4,21.4,116800.0,14.5908,14.5908,14.5365,14.5365,116800.0
2006-07-14 13:10:00,21.4,21.49,21.4,21.49,83200.0,14.5365,14.5976,14.5365,14.5976,83200.0
2006-07-14 13:20:00,21.49,21.62,21.49,21.58,135200.0,14.5976,14.6859,14.5976,14.6588,135200.0
2006-07-14 13:30:00,21.58,21.64,21.57,21.61,170800.0,14.6588,14.6995,14.652,14.6791,170800.0
2006-07-14 13:40:00,21.62,21.63,21.55,21.56,301600.0,14.6859,14.6927,14.6384,14.6452,301600.0
2006-07-14 13:50:00,21.56,21.6,21.52,21.52,172400.0,14.6452,14.6723,14.618,14.618,172400.0
2006-07-14 14:00:00,21.52,21.56,21.48,21.51,120800.0,14.618,14.6452,14.5908,14.6112,120800.0
2006-07-14 14:10:00,21.52,21.55,21.47,21.54,128000.0,14.618,14.6384,14.584,14.6316,128000.0
2006-07-14 14:20:00,21.54,21.55,21.46,21.5,189200.0,14.6316,14.6384,14.5772,14.6044,189200.0
2006-07-14 14:30:00,21.5,21.54,21.48,21.48,62400.0,14.6044,14.6316,14.5908,14.5908,62400.0
2006-07-14 14:40:00,21.49,21.51,21.45,21.49,66800.0,14.5976,14.6112,14.5705,14.5976,66800.0
2006-07-14 14:50:00,21.49,21.5,21.45,21.49,135200.0,14.5976,14.6044,14.5705,14.5976,135200.0
2006-07-14 15:00:00,21.5,21.53,21.48,21.5,268000.0,14.6044,14.6248,14.5908,14.6044,268000.0
2006-07-14 15:10:00,21.51,21.53,21.49,21.51,117200.0,14.6112,14.6248,14.5976,14.6112,117200.0
2006-07-14 15:20:00,21.51,21.53,21.49,21.52,204000.0,14.6112,14.6248,14.5976,14.618,204000.0
2006-07-14 15:30:00,21.51,21.56,21.47,21.56,170400.0,14.6112,14.6452,14.584,14.6452,170400.0
2006-07-14 15:40:00,21.57,21.61,21.52,21.6,259200.0,14.652,14.6791,14.618,14.6723,259200.0
2006-07-14 15:50:00,21.61,21.61,21.53,21.54,280400.0,14.6791,14.6791,14.6248,14.6316,280400.0
2006-07-17 09:30:00,21.41,21.48,21.41,21.48,192800.0,14.5433,14.5908,14.5433,14.5908,192800.0
2006-07-17 09:40:00,21.48,21.62,21.48,21.55,372800.0,14.5908,14.6859,14.5908,14.6384,372800.0
2006-07-17 09:50:00,21.56,21.62,21.5,21.5,164400.0,14.6452,14.6859,14.6044,14.6044,164400.0
2006-07-17 10:00:00,21.49,21.51,21.47,21.49,93600.0,14.5976,14.6112,14.584,14.5976,93600.0
2006-07-17 10:10:00,21.49,21.52,21.43,21.48,174000.0,14.5976,14.618,14.5569,14.5908,174000.0
2006-07-17 10:20:00,21.49,21.52,21.41,21.41,175600.0,14.5976,14.618,14.5433,14.5433,175600.0
2006-07-17 10:30:00,21.42,21.42,21.35,21.35,170400.0,14.5501,14.5501,14.5025,14.5025,170400.0
2006-07-17 10:40:00,21.35,21.37,21.29,21.33,250400.0,14.5025,14.5161,14.4618,14.4889,250400.0
2006-07-17 10:50:00,21.33,21.44,21.32,21.43,170400.0,14.4889,14.5637,14.4822,14.5569,170400.0
2006-07-17 11:00:00,21.44,21.45,21.36,21.37,101600.0,14.5637,14.5705,14.5093,14.5161,101600.0
2006-07-17 11:10:00,21.38,21.39,21.35,21.38,204000.0,14.5229,14.5297,14.5025,14.5229,204000.0
2006-07-17 11:20:00,21.38,21.38,21.29,21.35,106000.0,14.5229,14.5229,14.4618,14.5025,106000.0
2006-07-17 11:30:00,21.36,21.39,21.35,21.39,111200.0,14.5093,14.5297,14.5025,14.5297,111200.0
2006-07-17 11:40:00,21.39,21.4,21.36,21.38,322000.0,14.5297,14.5365,14.5093,14.5229,322000.0
2006-07-17 11:50:00,21.38,21.39,21.31,21.33,105200.0,14.5229,14.5297,14.4754,14.4889,105200.0
2006-07-17 12:00:00,21.34,21.37,21.32,21.34,79200.0,14.4957,14.5161,14.4822,14.4957,79200.0
2006-07-17 12:10:00,21.34,21.36,21.31,21.34,197200.0,14.4957,14.5093,14.4754,14.4957,197200.0
2006-07-17 12:20:00,21.35,21.36,21.32,21.36,71600.0,14.5025,14.5093,14.4822,14.5093,71600.0
2006-07-17 12:30:00,21.36,21.38,21.35,21.36,75600.0,14.5093,14.5229,14.5025,14.5093,75600.0
2006-07-17 12:40:00,21.36,21.36,21.28,21.3,66800.0,14.5093,14.5093,14.455,14.4686,66800.0
2006-07-17 12:50:00,21.29,21.35,21.28,21.32,114000.0,14.4618,14.5025,14.455,14.4822,114000.0
2006-07-17 13:00:00,21.33,21.35,21.31,21.32,79600.0,14.4889,14.5025,14.4754,14.4822,79600.0
2006-07-17 13:10:00,21.32,21.36,21.32,21.36,212400.0,14.4822,14.5093,14.4822,14.5093,212400.0
2006-07-17 13:20:00,21.35,21.37,21.29,21.29,262000.0,14.5025,14.5161,14.4618,14.4618,262000.0
2006-07-17 13:30:00,21.3,21.31,21.24,21.24,125600.0,14.4686,14.4754,14.4278,14.4278,125600.0
2006-07-17 13:40:00,21.25,21.27,21.24,21.26,56000.0,14.4346,14.4482,14.4278,14.4414,56000.0
2006-07-17 13:50:00,21.26,21.27,21.22,21.27,104400.0,14.4414,14.4482,14.4142,14.4482,104400.0
2006-07-17 14:00:00,21.26,21.3,21.25,21.26,95600.0,14.4414,14.4686,14.4346,14.4414,95600.0
2006-07-17 14:10:00,21.26,21.29,21.25,21.28,93200.0,14.4414,14.4618,14.4346,14.455,93200.0
2006-07-17 14:20:00,21.29,21.29,21.24,21.26,77200.0,14.4618,14.4618,14.4278,14.4414,77200.0
2006-07-17 14:30:00,21.25,21.28,21.25,21.28,94400.0,14.4346,14.455,14.4346,14.455,94400.0
2006-07-17 14:40:00,21.28,21.28,21.22,21.24,62000.0,14.455,14.455,14.4142,14.4278,62000.0
2006-07-17 14:50:00,21.24,21.25,21.22,21.23,130400.0,14.4278,14.4346,14.4142,14.421,130400.0
2006-07-17 15:00:00,21.24,21.24,21.16,21.18,289600.0,14.4278,14.4278,14.3735,14.3871,289600.0
2006-07-17 15:10:00,21.18,21.22,21.18,21.21,190000.0,14.3871,14.4142,14.3871,14.4074,190000.0
2006-07-17 15:20:00,21.22,21.23,21.19,21.22,250400.0,14.4142,14.421,14.3938,14.4142,250400.0
2006-07-17 15:30:00,21.21,21.22,21.18,21.21,224000.0,14.4074,14.4142,14.3871,14.4074,224000.0
2006-07-17 15:40:00,21.22,21.25,21.2,21.21,280400.0,14.4142,14.4346,14.4006,14.4074,280400.0
2006-07-17 15:50:00,21.2,21.21,21.15,21.17,300800.0,14.4006,14.4074,14.3667,14.3803,300800.0
2006-07-18 09:30:00,21.19,21.34,21.19,21.26,105200.0,14.3938,14.4957,14.3938,14.4414,105200.0
2006-07-18 09:40:00,21.25,21.34,21.21,21.29,367200.0,14.4346,14.4957,14.4074,14.4618,367200.0
2006-07-18 09:50:00,21.29,21.43,21.27,21.42,135200.0,14.4618,14.5569,14.4482,14.5501,135200.0
2006-07-18 10:00:00,21.4,21.5,21.39,21.46,223600.0,14.5365,14.6044,14.5297,14.5772,223600.0
2006-07-18 10:10:00,21.44,21.5,21.41,21.43,243600.0,14.5637,14.6044,14.5433,14.5569,243600.0
2006-07-18 10:20:00,21.43,21.46,21.4,21.46,267200.0,14.5569,14.5772,14.5365,14.5772,267200.0
2006-07-18 10:30:00,21.46,21.5,21.43,21.5,312400.0,14.5772,14.6044,14.5569,14.6044,312400.0
2006-07-18 10:40:00,21.5,21.51,21.41,21.48,144000.0,14.6044,14.6112,14.5433,14.5908,144000.0
2006-07-18 10:50:00,21.47,21.5,21.43,21.44,115600.0,14.584,14.6044,14.5569,14.5637,115600.0
2006-07-18 11:00:00,21.43,21.43,21.32,21.35,98800.0,14.5569,14.5569,14.4822,14.5025,98800.0
2006-07-18 11:10:00,21.35,21.37,21.31,21.37,110800.0,14.5025,14.5161,14.4754,14.5161,110800.0
2006-07-18 11:20:00,21.37,21.43,21.37,21.4,162400.0,14.5161,14.5569,14.5161,14.5365,162400.0
2006-07-18 11:30:00,21.38,21.4,21.37,21.38,89200.0,14.5229,14.5365,14.5161,14.5229,89200.0
2006-07-18 11:40:00,21.38,21.45,21.38,21.43,115200.0,14.5229,14.5705,14.5229,14.5569,115200.0
2006-07-18 11:50:00,21.4,21.45,21.4,21.45,166800.0,14.5365,14.5705,14.5365,14.5705,166800.0
2006-07-18 12:00:00,21.45,21.45,21.4,21.4,106400.0,14.5705,14.5705,14.5365,14.5365,106400.0
2006-07-18 12:10:00,21.4,21.44,21.38,21.44,89200.0,14.5365,14.5637,14.5229,14.5637,89200.0
2006-07-18 12:20:00,21.43,21.43,21.38,21.41,106800.0,14.5569,14.5569,14.5229,14.5433,106800.0
2006-07-18 12:30:00,21.41,21.44,21.4,21.42,77600.0,14.5433,14.5637,14.5365,14.5501,77600.0
2006-07-18 12:40:00,21.43,21.46,21.42,21.45,98800.0,14.5569,14.5772,14.5501,14.5705,98800.0
2006-07-18 12:50:00,21.45,21.45,21.39,21.44,166000.0,14.5705,14.5705,14.5297,14.5637,166000.0
2006-07-18 13:00:00,21.44,21.44,21.32,21.32,100000.0,14.5637,14.5637,14.4822,14.4822,100000.0
2006-07-18 13:10:00,21.32,21.39,21.31,21.39,234400.0,14.4822,14.5297,14.4754,14.5297,234400.0
2006-07-18 13:20:00,21.39,21.42,21.38,21.39,184800.0,14.5297,14.5501,14.5229,14.5297,184800.0
2006-07-18 13:30:00,21.39,21.44,21.38,21.44,177200.0,14.5297,14.5637,14.5229,14.5637,177200.0
2006-07-18 13:40:00,21.43,21.45,21.35,21.36,167600.0,14.5569,14.5705,14.5025,14.5093,167600.0
2006-07-18 13:50:00,21.36,21.38,21.32,21.35,128800.0,14.5093,14.5229,14.4822,14.5025,128800.0
2006-07-18 14:00:00,21.36,21.41,21.36,21.37,111600.0,14.5093,14.5433,14.5093,14.5161,111600.0
2006-07-18 14:10:00,21.36,21.38,21.28,21.36,111600.0,14.5093,14.5229,14.455,14.5093,111600.0
2006-07-18 14:20:00,21.37,21.45,21.34,21.43,165200.0,14.5161,14.5705,14.4957,14.5569,165200.0
2006-07-18 14:30:00,21.43,21.52,21.38,21.5,288400.0,14.5569,14.618,14.5229,14.6044,288400.0
2006-07-18 14:40:00,21.5,21.54,21.46,21.54,314400.0,14.6044,14.6316,14.5772,14.6316,314400.0
2006-07-18 14:50:00,21.54,21.56,21.51,21.56,201600.0,14.6316,14.6452,14.6112,14.6452,201600.0
2006-07-18 15:00:00,21.56,21.56,21.46,21.49,190000.0,14.6452,14.6452,14.5772,14.5976,190000.0
2006-07-18 15:10:00,21.48,21.5,21.43,21.47,154000.0,14.5908,14.6044,14.5569,14.584,154000.0
2006-07-18 15:20:00,21.47,21.5,21.43,21.49,144800.0,14.584,14.6044,14.5569,14.5976,144800.0
2006-07-18 15:30:00,21.5,21.55,21.48,21.55,281200.0,14.6044,14.6384,14.5908,14.6384,281200.0
2006-07-18 15:40:00,21.55,21.64,21.54,21.61,351200.0,14.6384,14.6995,14.6316,14.6791,351200.0
2006-07-18 15:50:00,21.61,21.63,21.57,21.58,443200.0,14.6791,14.6927,14.652,14.6588,443200.0
2006-07-19 09:30:00,21.53,21.53,21.25,21.39,463600.0,14.6248,14.6248,14.4346,14.5297,463600.0
2006-07-19 09:40:00,21.4,21.46,21.34,21.46,288800.0,14.5365,14.5772,14.4957,14.5772,288800.0
2006-07-19 09:50:00,21.49,21.54,21.46,21.53,484400.0,14.5976,14.6316,14.5772,14.6248,484400.0
2006-07-19 10:00:00,21.55,21.62,21.54,21.57,293200.0,14.6384,14.6859,14.6316,14.652,293200.0
2006-07-19 10:10:00,21.56,21.57,21.53,21.56,307200.0,14.6452,14.652,14.6248,14.6452,307200.0
2006-07-19 10:20:00,21.56,21.58,21.51,21.55,296400.0,14.6452,14.6588,14.6112,14.6384,296400.0
2006-07-19 10:30:00,21.55,21.63,21.55,21.58,410000.0,14.6384,14.6927,14.6384,14.6588,410000.0
2006-07-19 10:40:00,21.59,21.73,21.58,21.65,438000.0,14.6656,14.7607,14.6588,14.7063,438000.0
2006-07-19 10:50:00,21.65,21.68,21.54,21.55,210800.0,14.7063,14.7267,14.6316,14.6384,210800.0
2006-07-19 11:00:00,21.55,21.67,21.53,21.66,308000.0,14.6384,14.7199,14.6248,14.7131,308000.0
2006-07-19 11:10:00,21.66,21.72,21.63,21.72,504400.0,14.7131,14.7539,14.6927,14.7539,504400.0
2006-07-19 11:20:00,21.72,21.75,21.68,21.71,249600.0,14.7539,14.7742,14.7267,14.7471,249600.0
2006-07-19 11:30:00,21.7,21.71,21.66,21.7,299200.0,14.7403,14.7471,14.7131,14.7403,299200.0
2006-07-19 11:40:00,21.71,21.75,21.69,21.73,273200.0,14.7471,14.7742,14.7335,14.7607,273200.0
2006-07-19 11:50:00,21.74,21.75,21.69,21.7,138400.0,14.7674,14.7742,14.7335,14.7403,138400.0
2006-07-19 12:00:00,21.69,21.7,21.67,21.69,276400.0,14.7335,14.7403,14.7199,14.7335,276400.0
2006-07-19 12:10:00,21.69,21.71,21.64,21.64,280800.0,14.7335,14.7471,14.6995,14.6995,280800.0
2006-07-19 12:20:00,21.64,21.66,21.48,21.48,232000.0,14.6995,14.7131,14.5908,14.5908,232000.0
2006-07-19 12:30:00,21.48,21.53,21.48,21.51,323200.0,14.5908,14.6248,14.5908,14.6112,323200.0
2006-07-19 12:40:00,21.53,21.53,21.46,21.46,135600.0,14.6248,14.6248,14.5772,14.5772,135600.0
2006-07-19 12:50:00,21.46,21.47,21.38,21.45,760000.0,14.5772,14.584,14.5229,14.5705,760000.0
2006-07-19 13:00:00,21.45,21.49,21.43,21.49,190400.0,14.5705,14.5976,14.5569,14.5976,190400.0
2006-07-19 13:10:00,21.49,21.54,21.48,21.53,284000.0,14.5976,14.6316,14.5908,14.6248,284000.0
2006-07-19 13:20:00,21.53,21.6,21.52,21.57,235600.0,14.6248,14.6723,14.618,14.652,235600.0
2006-07-19 13:30:00,21.57,21.59,21.55,21.55,212000.0,14.652,14.6656,14.6384,14.6384,212000.0
2006-07-19 13:40:00,21.55,21.61,21.55,21.61,198800.0,14.6384,14.6791,14.6384,14.6791,198800.0
2006-07-19 13:50:00,21.61,21.68,21.58,21.67,207600.0,14.6791,14.7267,14.6588,14.7199,207600.0
2006-07-19 14:00:00,21.66,21.68,21.63,21.68,234000.0,14.7131,14.7267,14.6927,14.7267,234000.0
2006-07-19 14:10:00,21.68,21.69,21.63,21.66,92800.0,14.7267,14.7335,14.6927,14.7131,92800.0
2006-07-19 14:20:00,21.66,21.69,21.64,21.66,119200.0,14.7131,14.7335,14.6995,14.7131,119200.0
2006-07-19 14:30:00,21.68,21.68,21.65,21.67,187200.0,14.7267,14.7267,14.7063,14.7199,187200.0
2006-07-19 14:40:00,21.68,21.7,21.65,21.68,200400.0,14.7267,14.7403,14.7063,14.7267,200400.0
2006-07-19 14:50:00,21.68,21.73,21.64,21.66,221200.0,14.7267,14.7607,14.6995,14.7131,221200.0
2006-07-19 15:00:00,21.67,21.71,21.66,21.68,140800.0,14.7199,14.7471,14.7131,14.7267,140800.0
2006-07-19 15:10:00,21.68,21.71,21.66,21.68,340000.0,14.7267,14.7471,14.7131,14.7267,340000.0
2006-07-19 15:20:00,21.68,21.81,21.68,21.81,298000.0,14.7267,14.815,14.7267,14.815,298000.0
2006-07-19 15:30:00,21.81,21.88,21.74,21.75,272400.0,14.815,14.8625,14.7674,14.7742,272400.0
2006-07-19 15:40:00,21.75,21.85,21.75,21.82,247200.0,14.7742,14.8422,14.7742,14.8218,247200.0
2006-07-19 15:50:00,21.82,21.87,21.81,21.83,209200.0,14.8218,14.8558,14.815,14.8286,209200.0
2006-07-20 09:30:00,22.46,22.47,22.37,22.46,592000.0,15.2565,15.2633,15.1954,15.2565,592000.0
2006-07-20 09:40:00,22.46,22.46,22.21,22.28,496000.0,15.2565,15.2565,15.0867,15.1343,496000.0
2006-07-20 09:50:00,22.28,22.33,22.25,22.26,259600.0,15.1343,15.1682,15.1139,15.1207,259600.0
2006-07-20 10:00:00,22.26,22.27,22.07,22.16,415200.0,15.1207,15.1275,14.9916,15.0527,415200.0
2006-07-20 10:10:00,22.16,22.18,21.98,22.05,369200.0,15.0527,15.0663,14.9305,14.978,369200.0
2006-07-20 10:20:00,22.05,22.1,21.95,22.0,301200.0,14.978,15.012,14.9101,14.9441,301200.0
2006-07-20 10:30:00,22.0,22.12,21.96,21.96,249200.0,14.9441,15.0256,14.9169,14.9169,249200.0
2006-07-20 10:40:00,21.96,21.97,21.79,21.79,368400.0,14.9169,14.9237,14.8014,14.8014,368400.0
2006-07-20 10:50:00,21.79,21.88,21.77,21.8,214800.0,14.8014,14.8625,14.7878,14.8082,214800.0
2006-07-20 11:00:00,21.8,21.92,21.77,21.81,228800.0,14.8082,14.8897,14.7878,14.815,228800.0
2006-07-20 11:10:00,21.81,21.85,21.77,21.78,100000.0,14.815,14.8422,14.7878,14.7946,100000.0
2006-07-20 11:20:00,21.78,21.84,21.76,21.81,181600.0,14.7946,14.8354,14.781,14.815,181600.0
2006-07-20 11:30:00,21.78,21.83,21.63,21.65,227600.0,14.7946,14.8286,14.6927,14.7063,227600.0
2006-07-20 11:40:00,21.65,21.79,21.63,21.77,296400.0,14.7063,14.8014,14.6927,14.7878,296400.0
2006-07-20 11:50:00,21.76,21.79,21.66,21.68,191200.0,14.781,14.8014,14.7131,14.7267,191200.0
2006-07-20 12:00:00,21.68,21.75,21.65,21.73,237600.0,14.7267,14.7742,14.7063,14.7607,237600.0
2006-07-20 12:10:00,21.73,21.79,21.65,21.67,242000.0,14.7607,14.8014,14.7063,14.7199,242000.0
2006-07-20 12:20:00,21.67,21.68,21.54,21.54,368400.0,14.7199,14.7267,14.6316,14.6316,368400.0
2006-07-20 12:30:00,21.54,21.55,21.43,21.52,420800.0,14.6316,14.6384,14.5569,14.618,420800.0
2006-07-20 12:40:00,21.52,21.58,21.48,21.54,227200.0,14.618,14.6588,14.5908,14.6316,227200.0
2006-07-20 12:50:00,21.52,21.57,21.47,21.55,370400.0,14.618,14.652,14.584,14.6384,370400.0
2006-07-20 13:00:00,21.55,21.6,21.52,21.55,177200.0,14.6384,14.6723,14.618,14.6384,177200.0
2006-07-20 13:10:00,21.54,21.58,21.53,21.55,65200.0,14.6316,14.6588,14.6248,14.6384,65200.0
2006-07-20 13:20:00,21.55,21.57,21.54,21.54,201200.0,14.6384,14.652,14.6316,14.6316,201200.0
2006-07-20 13:30:00,21.54,21.57,21.52,21.54,258000.0,14.6316,14.652,14.618,14.6316,258000.0
2006-07-20 13:40:00,21.53,21.57,21.51,21.55,253600.0,14.6248,14.652,14.6112,14.6384,253600.0
2006-07-20 13:50:00,21.55,21.58,21.53,21.53,115200.0,14.6384,14.6588,14.6248,14.6248,115200.0
2006-07-20 14:00:00,21.53,21.6,21.39,21.43,868400.0,14.6248,14.6723,14.5297,14.5569,868400.0
2006-07-20 14:10:00,21.42,21.48,21.39,21.47,281200.0,14.5501,14.5908,14.5297,14.584,281200.0
2006-07-20 14:20:00,21.45,21.45,21.36,21.4,314000.0,14.5705,14.5705,14.5093,14.5365,314000.0
2006-07-20 14:30:00,21.4,21.41,21.3,21.31,298000.0,14.5365,14.5433,14.4686,14.4754,298000.0
2006-07-20 14:40:00,21.3,21.33,21.27,21.3,261600.0,14.4686,14.4889,14.4482,14.4686,261600.0
2006-07-20 14:50:00,21.3,21.34,21.25,21.25,434000.0,14.4686,14.4957,14.4346,14.4346,434000.0
2006-07-20 15:00:00,21.25,21.28,21.24,21.25,339600.0,14.4346,14.455,14.4278,14.4346,339600.0
2006-07-20 15:10:00,21.25,21.31,21.25,21.29,342800.0,14.4346,14.4754,14.4346,14.4618,342800.0
2006-07-20 15:20:00,21.29,21.3,21.18,21.19,559200.0,14.4618,14.4686,14.3871,14.3938,559200.0
2006-07-20 15:30:00,21.18,21.22,21.14,21.15,438400.0,14.3871,14.4142,14.3599,14.3667,438400.0
2006-07-20 15:40:00,21.14,21.16,21.0,21.02,718800.0,14.3599,14.3735,14.2648,14.2784,718800.0
2006-07-20 15:50:00,21.03,21.04,20.94,21.0,867200.0,14.2852,14.292,14.224,14.2648,867200.0
2006-07-21 09:30:00,21.0,21.03,20.94,20.94,1159600.0,14.2648,14.2852,14.224,14.224,1159600.0
2006-07-21 09:40:00,20.94,21.0,20.8,20.8,559600.0,14.224,14.2648,14.1289,14.1289,559600.0
2006-07-21 09:50:00,20.82,20.82,20.64,20.65,778400.0,14.1425,14.1425,14.0202,14.027,778400.0
2006-07-21 10:00:00,20.65,20.65,20.5,20.51,850000.0,14.027,14.027,13.9251,13.9319,850000.0
2006-07-21 10:10:00,20.51,20.54,20.45,20.48,768000.0,13.9319,13.9523,13.8912,13.9116,768000.0
2006-07-21 10:20:00,20.48,20.56,20.48,20.56,286000.0,13.9116,13.9659,13.9116,13.9659,286000.0
2006-07-21 10:30:00,20.56,20.63,20.51,20.55,393200.0,13.9659,14.0135,13.9319,13.9591,393200.0
2006-07-21 10:40:00,20.56,20.58,20.52,20.56,297600.0,13.9659,13.9795,13.9387,13.9659,297600.0
2006-07-21 10:50:00,20.56,20.72,20.56,20.68,424800.0,13.9659,14.0746,13.9659,14.0474,424800.0
2006-07-21 11:00:00,20.68,20.72,20.56,20.56,204000.0,14.0474,14.0746,13.9659,13.9659,204000.0
2006-07-21 11:10:00,20.57,20.61,20.52,20.52,191200.0,13.9727,13.9999,13.9387,13.9387,191200.0
2006-07-21 11:20:00,20.51,20.61,20.5,20.56,179600.0,13.9319,13.9999,13.9251,13.9659,179600.0
2006-07-21 11:30:00,20.56,20.65,20.53,20.62,203600.0,13.9659,14.027,13.9455,14.0067,203600.0
2006-07-21 11:40:00,20.63,20.76,20.6,20.75,366000.0,14.0135,14.1018,13.9931,14.095,366000.0
2006-07-21 11:50:00,20.75,20.79,20.73,20.77,218000.0,14.095,14.1221,14.0814,14.1085,218000.0
2006-07-21 12:00:00,20.77,20.84,20.68,20.7,159600.0,14.1085,14.1561,14.0474,14.061,159600.0
2006-07-21 12:10:00,20.7,20.7,20.55,20.65,287200.0,14.061,14.061,13.9591,14.027,287200.0
2006-07-21 12:20:00,20.66,20.74,20.62,20.66,166400.0,14.0338,14.0882,14.0067,14.0338,166400.0
2006-07-21 12:30:00,20.66,20.75,20.59,20.64,167200.0,14.0338,14.095,13.9863,14.0202,167200.0
2006-07-21 12:40:00,20.64,20.72,20.63,20.65,128400.0,14.0202,14.0746,14.0135,14.027,128400.0
2006-07-21 12:50:00,20.65,20.74,20.61,20.74,144400.0,14.027,14.0882,13.9999,14.0882,144400.0
2006-07-21 13:00:00,20.74,20.76,20.69,20.72,190000.0,14.0882,14.1018,14.0542,14.0746,190000.0
2006-07-21 13:10:00,20.72,20.85,20.72,20.8,152800.0,14.0746,14.1629,14.0746,14.1289,152800.0
2006-07-21 13:20:00,20.82,20.87,20.71,20.74,142000.0,14.1425,14.1765,14.0678,14.0882,142000.0
2006-07-21 13:30:00,20.74,20.82,20.71,20.74,248000.0,14.0882,14.1425,14.0678,14.0882,248000.0
2006-07-21 13:40:00,20.72,20.81,20.71,20.78,168000.0,14.0746,14.1357,14.0678,14.1153,168000.0
2006-07-21 13:50:00,20.79,20.87,20.79,20.86,142400.0,14.1221,14.1765,14.1221,14.1697,142400.0
2006-07-21 14:00:00,20.86,20.87,20.79,20.84,260000.0,14.1697,14.1765,14.1221,14.1561,260000.0
2006-07-21 14:10:00,20.85,20.85,20.79,20.84,105200.0,14.1629,14.1629,14.1221,14.1561,105200.0
2006-07-21 14:20:00,20.84,20.85,20.76,20.81,143600.0,14.1561,14.1629,14.1018,14.1357,143600.0
2006-07-21 14:30:00,20.83,20.85,20.77,20.82,83600.0,14.1493,14.1629,14.1085,14.1425,83600.0
2006-07-21 14:40:00,20.83,20.83,20.7,20.7,125600.0,14.1493,14.1493,14.061,14.061,125600.0
2006-07-21 14:50:00,20.69,20.75,20.66,20.68,130000.0,14.0542,14.095,14.0338,14.0474,130000.0
2006-07-21 15:00:00,20.67,20.74,20.67,20.7,159600.0,14.0406,14.0882,14.0406,14.061,159600.0
2006-07-21 15:10:00,20.7,20.75,20.63,20.68,199600.0,14.061,14.095,14.0135,14.0474,199600.0
2006-07-21 15:20:00,20.68,20.72,20.65,20.65,124800.0,14.0474,14.0746,14.027,14.027,124800.0
2006-07-21 15:30:00,20.65,20.77,20.65,20.74,292400.0,14.027,14.1085,14.027,14.0882,292400.0
2006-07-21 15:40:00,20.74,20.84,20.74,20.79,289600.0,14.0882,14.1561,14.0882,14.1221,289600.0
2006-07-21 15:50:00,20.79,20.8,20.73,20.75,215600.0,14.1221,14.1289,14.0814,14.095,215600.0
2006-07-24 09:30:00,20.89,20.97,20.76,20.84,158400.0,14.1901,14.2444,14.1018,14.1561,158400.0
2006-07-24 09:40:00,20.86,20.98,20.84,20.91,183200.0,14.1697,14.2512,14.1561,14.2036,183200.0
2006-07-24 09:50:00,20.91,20.98,20.89,20.92,210800.0,14.2036,14.2512,14.1901,14.2104,210800.0
2006-07-24 10:00:00,20.91,20.91,20.81,20.88,238800.0,14.2036,14.2036,14.1357,14.1833,238800.0
2006-07-24 10:10:00,20.89,20.92,20.79,20.85,154400.0,14.1901,14.2104,14.1221,14.1629,154400.0
2006-07-24 10:20:00,20.86,20.94,20.83,20.83,165200.0,14.1697,14.224,14.1493,14.1493,165200.0
2006-07-24 10:30:00,20.84,20.98,20.83,20.97,182000.0,14.1561,14.2512,14.1493,14.2444,182000.0
2006-07-24 10:40:00,20.97,21.0,20.93,20.94,174800.0,14.2444,14.2648,14.2172,14.224,174800.0
2006-07-24 10:50:00,20.94,21.02,20.94,20.96,230800.0,14.224,14.2784,14.224,14.2376,230800.0
2006-07-24 11:00:00,20.97,21.03,20.97,21.02,285600.0,14.2444,14.2852,14.2444,14.2784,285600.0
2006-07-24 11:10:00,21.02,21.03,21.0,21.01,304800.0,14.2784,14.2852,14.2648,14.2716,304800.0
2006-07-24 11:20:00,21.01,21.04,20.98,21.04,239200.0,14.2716,14.292,14.2512,14.292,239200.0
2006-07-24 11:30:00,21.04,21.04,21.0,21.01,135200.0,14.292,14.292,14.2648,14.2716,135200.0
2006-07-24 11:40:00,21.01,21.05,21.0,21.03,138800.0,14.2716,14.2987,14.2648,14.2852,138800.0
2006-07-24 11:50:00,21.03,21.17,21.03,21.14,272800.0,14.2852,14.3803,14.2852,14.3599,272800.0
2006-07-24 12:00:00,21.14,21.16,21.11,21.12,238400.0,14.3599,14.3735,14.3395,14.3463,238400.0
2006-07-24 12:10:00,21.13,21.15,21.11,21.11,109200.0,14.3531,14.3667,14.3395,14.3395,109200.0
2006-07-24 12:20:00,21.1,21.16,21.1,21.14,128800.0,14.3327,14.3735,14.3327,14.3599,128800.0
2006-07-24 12:30:00,21.15,21.16,21.11,21.14,196400.0,14.3667,14.3735,14.3395,14.3599,196400.0
2006-07-24 12:40:00,21.15,21.15,21.13,21.14,228000.0,14.3667,14.3667,14.3531,14.3599,228000.0
2006-07-24 12:50:00,21.14,21.16,21.11,21.12,136000.0,14.3599,14.3735,14.3395,14.3463,136000.0
2006-07-24 13:00:00,21.13,21.17,21.12,21.16,171200.0,14.3531,14.3803,14.3463,14.3735,171200.0
2006-07-24 13:10:00,21.16,21.17,21.1,21.13,69200.0,14.3735,14.3803,14.3327,14.3531,69200.0
2006-07-24 13:20:00,21.14,21.16,21.11,21.15,125200.0,14.3599,14.3735,14.3395,14.3667,125200.0
2006-07-24 13:30:00,21.15,21.18,21.14,21.16,237200.0,14.3667,14.3871,14.3599,14.3735,237200.0
2006-07-24 13:40:00,21.16,21.16,21.14,21.15,214000.0,14.3735,14.3735,14.3599,14.3667,214000.0
2006-07-24 13:50:00,21.16,21.17,21.14,21.15,106800.0,14.3735,14.3803,14.3599,14.3667,106800.0
2006-07-24 14:00:00,21.15,21.18,21.15,21.17,123200.0,14.3667,14.3871,14.3667,14.3803,123200.0
2006-07-24 14:10:00,21.17,21.18,21.13,21.15,896000.0,14.3803,14.3871,14.3531,14.3667,896000.0
2006-07-24 14:20:00,21.15,21.19,21.15,21.16,190000.0,14.3667,14.3938,14.3667,14.3735,190000.0
2006-07-24 14:30:00,21.16,21.25,21.16,21.23,214800.0,14.3735,14.4346,14.3735,14.421,214800.0
2006-07-24 14:40:00,21.23,21.23,21.17,21.18,134400.0,14.421,14.421,14.3803,14.3871,134400.0
2006-07-24 14:50:00,21.18,21.27,21.18,21.25,266400.0,14.3871,14.4482,14.3871,14.4346,266400.0
2006-07-24 15:00:00,21.25,21.27,21.23,21.24,135600.0,14.4346,14.4482,14.421,14.4278,135600.0
2006-07-24 15:10:00,21.24,21.29,21.2,21.26,221200.0,14.4278,14.4618,14.4006,14.4414,221200.0
2006-07-24 15:20:00,21.26,21.33,21.26,21.33,287600.0,14.4414,14.4889,14.4414,14.4889,287600.0
2006-07-24 15:30:00,21.33,21.39,21.33,21.35,294800.0,14.4889,14.5297,14.4889,14.5025,294800.0
2006-07-24 15:40:00,21.35,21.38,21.33,21.35,215200.0,14.5025,14.5229,14.4889,14.5025,215200.0
2006-07-24 15:50:00,21.35,21.38,21.32,21.36,338400.0,14.5025,14.5229,14.4822,14.5093,338400.0
2006-07-25 09:30:00,21.36,21.36,20.85,20.85,318800.0,14.5093,14.5093,14.1629,14.1629,318800.0
2006-07-25 09:40:00,20.85,20.93,20.78,20.78,1024000.0,14.1629,14.2172,14.1153,14.1153,1024000.0
2006-07-25 09:50:00,20.78,20.92,20.78,20.91,600800.0,14.1153,14.2104,14.1153,14.2036,600800.0
2006-07-25 10:00:00,20.89,21.06,20.89,21.06,411600.0,14.1901,14.3055,14.1901,14.3055,411600.0
2006-07-25 10:10:00,21.07,21.07,20.94,20.97,459200.0,14.3123,14.3123,14.224,14.2444,459200.0
2006-07-25 10:20:00,20.96,21.07,20.94,21.06,240400.0,14.2376,14.3123,14.224,14.3055,240400.0
2006-07-25 10:30:00,21.05,21.08,20.96,20.99,337200.0,14.2987,14.3191,14.2376,14.258,337200.0
2006-07-25 10:40:00,20.99,21.06,20.95,20.96,257200.0,14.258,14.3055,14.2308,14.2376,257200.0
2006-07-25 10:50:00,20.95,21.05,20.95,21.02,221200.0,14.2308,14.2987,14.2308,14.2784,221200.0
2006-07-25 11:00:00,21.02,21.02,20.93,20.93,145600.0,14.2784,14.2784,14.2172,14.2172,145600.0
2006-07-25 11:10:00,20.93,20.94,20.86,20.87,275600.0,14.2172,14.224,14.1697,14.1765,275600.0
2006-07-25 11:20:00,20.87,20.91,20.83,20.85,234400.0,14.1765,14.2036,14.1493,14.1629,234400.0
2006-07-25 11:30:00,20.84,20.88,20.8,20.82,296800.0,14.1561,14.1833,14.1289,14.1425,296800.0
2006-07-25 11:40:00,20.82,20.82,20.69,20.73,506000.0,14.1425,14.1425,14.0542,14.0814,506000.0
2006-07-25 11:50:00,20.73,20.75,20.71,20.71,252400.0,14.0814,14.095,14.0678,14.0678,252400.0
2006-07-25 12:00:00,20.71,20.77,20.71,20.76,233600.0,14.0678,14.1085,14.0678,14.1018,233600.0
2006-07-25 12:10:00,20.76,20.83,20.75,20.81,178800.0,14.1018,14.1493,14.095,14.1357,178800.0
2006-07-25 12:20:00,20.81,20.84,20.76,20.79,210000.0,14.1357,14.1561,14.1018,14.1221,210000.0
2006-07-25 12:30:00,20.79,20.85,20.76,20.85,298400.0,14.1221,14.1629,14.1018,14.1629,298400.0
2006-07-25 12:40:00,20.85,20.9,20.84,20.9,304400.0,14.1629,14.1969,14.1561,14.1969,304400.0
2006-07-25 12:50:00,20.9,20.92,20.84,20.88,190800.0,14.1969,14.2104,14.1561,14.1833,190800.0
2006-07-25 13:00:00,20.88,20.9,20.8,20.86,201200.0,14.1833,14.1969,14.1289,14.1697,201200.0
2006-07-25 13:10:00,20.86,20.91,20.85,20.9,203200.0,14.1697,14.2036,14.1629,14.1969,203200.0
2006-07-25 13:20:00,20.9,20.93,20.88,20.9,192000.0,14.1969,14.2172,14.1833,14.1969,192000.0
2006-07-25 13:30:00,20.9,20.93,20.89,20.91,144400.0,14.1969,14.2172,14.1901,14.2036,144400.0
2006-07-25 13:40:00,20.9,20.93,20.88,20.92,170400.0,14.1969,14.2172,14.1833,14.2104,170400.0
2006-07-25 13:50:00,20.92,20.92,20.77,20.78,421200.0,14.2104,14.2104,14.1085,14.1153,421200.0
2006-07-25 14:00:00,20.78,20.85,20.78,20.81,191600.0,14.1153,14.1629,14.1153,14.1357,191600.0
2006-07-25 14:10:00,20.81,20.85,20.69,20.74,318400.0,14.1357,14.1629,14.0542,14.0882,318400.0
2006-07-25 14:20:00,20.76,20.76,20.66,20.69,360000.0,14.1018,14.1018,14.0338,14.0542,360000.0
2006-07-25 14:30:00,20.69,20.73,20.67,20.67,289200.0,14.0542,14.0814,14.0406,14.0406,289200.0
2006-07-25 14:40:00,20.67,20.7,20.64,20.69,396400.0,14.0406,14.061,14.0202,14.0542,396400.0
2006-07-25 14:50:00,20.69,20.71,20.62,20.64,399600.0,14.0542,14.0678,14.0067,14.0202,399600.0
2006-07-25 15:00:00,20.64,20.77,20.64,20.77,389200.0,14.0202,14.1085,14.0202,14.1085,389200.0
2006-07-25 15:10:00,20.77,20.9,20.74,20.89,472000.0,14.1085,14.1969,14.0882,14.1901,472000.0
2006-07-25 15:20:00,20.89,20.95,20.88,20.91,365200.0,14.1901,14.2308,14.1833,14.2036,365200.0
2006-07-25 15:30:00,20.91,21.08,20.9,21.08,283600.0,14.2036,14.3191,14.1969,14.3191,283600.0
2006-07-25 15:40:00,21.08,21.1,21.02,21.06,491600.0,14.3191,14.3327,14.2784,14.3055,491600.0
2006-07-25 15:50:00,21.06,21.13,21.06,21.08,368400.0,14.3055,14.3531,14.3055,14.3191,368400.0
2006-07-26 09:30:00,21.0,21.0,20.74,20.75,634000.0,14.2648,14.2648,14.0882,14.095,634000.0
2006-07-26 09:40:00,20.74,20.78,20.55,20.57,460000.0,14.0882,14.1153,13.9591,13.9727,460000.0
2006-07-26 09:50:00,20.58,20.62,20.56,20.6,414400.0,13.9795,14.0067,13.9659,13.9931,414400.0
2006-07-26 10:00:00,20.6,20.64,20.59,20.61,560400.0,13.9931,14.0202,13.9863,13.9999,560400.0
2006-07-26 10:10:00,20.61,20.61,20.54,20.57,496400.0,13.9999,13.9999,13.9523,13.9727,496400.0
2006-07-26 10:20:00,20.57,20.66,20.57,20.63,335200.0,13.9727,14.0338,13.9727,14.0135,335200.0
2006-07-26 10:30:00,20.63,20.66,20.58,20.62,342000.0,14.0135,14.0338,13.9795,14.0067,342000.0
2006-07-26 10:40:00,20.62,20.63,20.56,20.56,259600.0,14.0067,14.0135,13.9659,13.9659,259600.0
2006-07-26 10:50:00,20.56,20.58,20.49,20.52,552800.0,13.9659,13.9795,13.9184,13.9387,552800.0
2006-07-26 11:00:00,20.52,20.54,20.49,20.5,288400.0,13.9387,13.9523,13.9184,13.9251,288400.0
2006-07-26 11:10:00,20.5,20.57,20.5,20.56,188000.0,13.9251,13.9727,13.9251,13.9659,188000.0
2006-07-26 11:20:00,20.56,20.58,20.54,20.54,243200.0,13.9659,13.9795,13.9523,13.9523,243200.0
2006-07-26 11:30:00,20.54,20.58,20.53,20.56,544800.0,13.9523,13.9795,13.9455,13.9659,544800.0
2006-07-26 11:40:00,20.56,20.64,20.56,20.58,284400.0,13.9659,14.0202,13.9659,13.9795,284400.0
2006-07-26 11:50:00,20.58,20.65,20.58,20.64,167200.0,13.9795,14.027,13.9795,14.0202,167200.0
2006-07-26 12:00:00,20.65,20.68,20.64,20.68,182000.0,14.027,14.0474,14.0202,14.0474,182000.0
2006-07-26 12:10:00,20.68,20.74,20.67,20.73,127600.0,14.0474,14.0882,14.0406,14.0814,127600.0
2006-07-26 12:20:00,20.73,20.84,20.73,20.8,234000.0,14.0814,14.1561,14.0814,14.1289,234000.0
2006-07-26 12:30:00,20.8,20.82,20.76,20.78,114800.0,14.1289,14.1425,14.1018,14.1153,114800.0
2006-07-26 12:40:00,20.79,20.81,20.76,20.78,96800.0,14.1221,14.1357,14.1018,14.1153,96800.0
2006-07-26 12:50:00,20.78,20.81,20.78,20.79,68400.0,14.1153,14.1357,14.1153,14.1221,68400.0
2006-07-26 13:00:00,20.79,20.81,20.78,20.8,84000.0,14.1221,14.1357,14.1153,14.1289,84000.0
2006-07-26 13:10:00,20.81,20.89,20.81,20.84,98800.0,14.1357,14.1901,14.1357,14.1561,98800.0
2006-07-26 13:20:00,20.84,20.86,20.84,20.85,150400.0,14.1561,14.1697,14.1561,14.1629,150400.0
2006-07-26 13:30:00,20.85,20.9,20.85,20.89,124800.0,14.1629,14.1969,14.1629,14.1901,124800.0
2006-07-26 13:40:00,20.89,20.94,20.88,20.94,148000.0,14.1901,14.224,14.1833,14.224,148000.0
2006-07-26 13:50:00,20.94,20.96,20.92,20.92,102000.0,14.224,14.2376,14.2104,14.2104,102000.0
2006-07-26 14:00:00,20.92,20.96,20.78,20.86,352400.0,14.2104,14.2376,14.1153,14.1697,352400.0
2006-07-26 14:10:00,20.86,20.92,20.86,20.88,198400.0,14.1697,14.2104,14.1697,14.1833,198400.0
2006-07-26 14:20:00,20.89,20.92,20.85,20.87,221200.0,14.1901,14.2104,14.1629,14.1765,221200.0
2006-07-26 14:30:00,20.87,20.92,20.86,20.87,250400.0,14.1765,14.2104,14.1697,14.1765,250400.0
2006-07-26 14:40:00,20.86,20.88,20.82,20.84,203200.0,14.1697,14.1833,14.1425,14.1561,203200.0
2006-07-26 14:50:00,20.84,20.9,20.84,20.85,164800.0,14.1561,14.1969,14.1561,14.1629,164800.0
2006-07-26 15:00:00,20.85,20.9,20.85,20.87,135600.0,14.1629,14.1969,14.1629,14.1765,135600.0
2006-07-26 15:10:00,20.87,20.88,20.85,20.85,184800.0,14.1765,14.1833,14.1629,14.1629,184800.0
2006-07-26 15:20:00,20.85,20.87,20.81,20.83,184400.0,14.1629,14.1765,14.1357,14.1493,184400.0
2006-07-26 15:30:00,20.83,20.85,20.79,20.81,253200.0,14.1493,14.1629,14.1221,14.1357,253200.0
2006-07-26 15:40:00,20.8,20.88,20.8,20.84,319200.0,14.1289,14.1833,14.1289,14.1561,319200.0
2006-07-26 15:50:00,20.84,20.84,20.77,20.79,346800.0,14.1561,14.1561,14.1085,14.1221,346800.0
2006-07-27 09:30:00,20.93,21.1,20.93,21.05,190400.0,14.2172,14.3327,14.2172,14.2987,190400.0
2006-07-27 09:40:00,21.02,21.08,21.01,21.05,220000.0,14.2784,14.3191,14.2716,14.2987,220000.0
2006-07-27 09:50:00,21.03,21.08,20.82,20.9,266000.0,14.2852,14.3191,14.1425,14.1969,266000.0
2006-07-27 10:00:00,20.89,21.01,20.87,21.01,225600.0,14.1901,14.2716,14.1765,14.2716,225600.0
2006-07-27 10:10:00,21.03,21.05,20.98,21.02,195600.0,14.2852,14.2987,14.2512,14.2784,195600.0
2006-07-27 10:20:00,21.0,21.07,20.96,20.97,244000.0,14.2648,14.3123,14.2376,14.2444,244000.0
2006-07-27 10:30:00,20.97,21.03,20.93,20.94,252800.0,14.2444,14.2852,14.2172,14.224,252800.0
2006-07-27 10:40:00,20.94,20.94,20.83,20.85,226800.0,14.224,14.224,14.1493,14.1629,226800.0
2006-07-27 10:50:00,20.86,20.93,20.84,20.92,228000.0,14.1697,14.2172,14.1561,14.2104,228000.0
2006-07-27 11:00:00,20.92,20.98,20.88,20.96,164000.0,14.2104,14.2512,14.1833,14.2376,164000.0
2006-07-27 11:10:00,20.96,20.98,20.94,20.96,176400.0,14.2376,14.2512,14.224,14.2376,176400.0
2006-07-27 11:20:00,20.96,21.06,20.96,21.05,198800.0,14.2376,14.3055,14.2376,14.2987,198800.0
2006-07-27 11:30:00,21.05,21.08,21.04,21.08,202800.0,14.2987,14.3191,14.292,14.3191,202800.0
2006-07-27 11:40:00,21.08,21.08,21.01,21.01,132800.0,14.3191,14.3191,14.2716,14.2716,132800.0
2006-07-27 11:50:00,21.01,21.04,21.0,21.04,101200.0,14.2716,14.292,14.2648,14.292,101200.0
2006-07-27 12:00:00,21.04,21.08,21.04,21.06,153600.0,14.292,14.3191,14.292,14.3055,153600.0
2006-07-27 12:10:00,21.06,21.06,21.0,21.03,143200.0,14.3055,14.3055,14.2648,14.2852,143200.0
2006-07-27 12:20:00,21.03,21.03,20.99,21.01,140800.0,14.2852,14.2852,14.258,14.2716,140800.0
2006-07-27 12:30:00,21.01,21.02,20.97,20.99,132400.0,14.2716,14.2784,14.2444,14.258,132400.0
2006-07-27 12:40:00,20.98,21.03,20.97,21.02,98800.0,14.2512,14.2852,14.2444,14.2784,98800.0
2006-07-27 12:50:00,21.02,21.06,21.02,21.02,100000.0,14.2784,14.3055,14.2784,14.2784,100000.0
2006-07-27 13:00:00,21.02,21.02,20.98,21.01,94400.0,14.2784,14.2784,14.2512,14.2716,94400.0
2006-07-27 13:10:00,21.01,21.01,20.93,20.95,86800.0,14.2716,14.2716,14.2172,14.2308,86800.0
2006-07-27 13:20:00,20.96,21.0,20.95,20.98,78800.0,14.2376,14.2648,14.2308,14.2512,78800.0
2006-07-27 13:30:00,20.97,20.98,20.85,20.88,148000.0,14.2444,14.2512,14.1629,14.1833,148000.0
2006-07-27 13:40:00,20.89,20.89,20.85,20.86,144800.0,14.1901,14.1901,14.1629,14.1697,144800.0
2006-07-27 13:50:00,20.86,20.91,20.86,20.89,101600.0,14.1697,14.2036,14.1697,14.1901,101600.0
2006-07-27 14:00:00,20.89,20.91,20.85,20.85,163600.0,14.1901,14.2036,14.1629,14.1629,163600.0
2006-07-27 14:10:00,20.85,20.89,20.84,20.89,80400.0,14.1629,14.1901,14.1561,14.1901,80400.0
2006-07-27 14:20:00,20.9,20.96,20.89,20.95,104400.0,14.1969,14.2376,14.1901,14.2308,104400.0
2006-07-27 14:30:00,20.95,20.96,20.9,20.92,150000.0,14.2308,14.2376,14.1969,14.2104,150000.0
2006-07-27 14:40:00,20.92,20.92,20.9,20.91,129600.0,14.2104,14.2104,14.1969,14.2036,129600.0
2006-07-27 14:50:00,20.91,20.91,20.86,20.9,111200.0,14.2036,14.2036,14.1697,14.1969,111200.0
2006-07-27 15:00:00,20.9,20.93,20.86,20.89,85200.0,14.1969,14.2172,14.1697,14.1901,85200.0
2006-07-27 15:10:00,20.9,20.93,20.86,20.93,166000.0,14.1969,14.2172,14.1697,14.2172,166000.0
2006-07-27 15:20:00,20.93,20.93,20.91,20.92,206800.0,14.2172,14.2172,14.2036,14.2104,206800.0
2006-07-27 15:30:00,20.91,20.97,20.91,20.95,152800.0,14.2036,14.2444,14.2036,14.2308,152800.0
2006-07-27 15:40:00,20.95,20.95,20.89,20.92,170000.0,14.2308,14.2308,14.1901,14.2104,170000.0
2006-07-27 15:50:00,20.91,20.97,20.91,20.96,326000.0,14.2036,14.2444,14.2036,14.2376,326000.0
2006-07-28 09:30:00,20.98,21.03,20.96,20.98,274800.0,14.2512,14.2852,14.2376,14.2512,274800.0
2006-07-28 09:40:00,20.98,21.1,20.98,21.01,215200.0,14.2512,14.3327,14.2512,14.2716,215200.0
2006-07-28 09:50:00,21.0,21.07,20.94,20.95,252800.0,14.2648,14.3123,14.224,14.2308,252800.0
2006-07-28 10:00:00,20.95,21.0,20.92,20.92,194400.0,14.2308,14.2648,14.2104,14.2104,194400.0
2006-07-28 10:10:00,20.92,20.97,20.9,20.97,273200.0,14.2104,14.2444,14.1969,14.2444,273200.0
2006-07-28 10:20:00,20.96,20.96,20.89,20.89,283600.0,14.2376,14.2376,14.1901,14.1901,283600.0
2006-07-28 10:30:00,20.89,21.0,20.87,20.98,372800.0,14.1901,14.2648,14.1765,14.2512,372800.0
2006-07-28 10:40:00,20.99,21.01,20.96,20.97,243600.0,14.258,14.2716,14.2376,14.2444,243600.0
2006-07-28 10:50:00,20.97,20.99,20.96,20.98,337600.0,14.2444,14.258,14.2376,14.2512,337600.0
2006-07-28 11:00:00,20.98,21.09,20.98,21.08,280400.0,14.2512,14.3259,14.2512,14.3191,280400.0
2006-07-28 11:10:00,21.08,21.13,21.08,21.1,153600.0,14.3191,14.3531,14.3191,14.3327,153600.0
2006-07-28 11:20:00,21.09,21.16,21.06,21.15,153600.0,14.3259,14.3735,14.3055,14.3667,153600.0
2006-07-28 11:30:00,21.16,21.28,21.16,21.2,193200.0,14.3735,14.455,14.3735,14.4006,193200.0
2006-07-28 11:40:00,21.19,21.24,21.18,21.24,126800.0,14.3938,14.4278,14.3871,14.4278,126800.0
2006-07-28 11:50:00,21.24,21.3,21.24,21.29,108000.0,14.4278,14.4686,14.4278,14.4618,108000.0
2006-07-28 12:00:00,21.3,21.31,21.23,21.25,136000.0,14.4686,14.4754,14.421,14.4346,136000.0
2006-07-28 12:10:00,21.25,21.25,21.23,21.23,137200.0,14.4346,14.4346,14.421,14.421,137200.0
2006-07-28 12:20:00,21.22,21.23,21.19,21.2,74800.0,14.4142,14.421,14.3938,14.4006,74800.0
2006-07-28 12:30:00,21.21,21.23,21.2,21.22,109200.0,14.4074,14.421,14.4006,14.4142,109200.0
2006-07-28 12:40:00,21.22,21.28,21.19,21.2,182000.0,14.4142,14.455,14.3938,14.4006,182000.0
2006-07-28 12:50:00,21.2,21.21,21.18,21.2,125600.0,14.4006,14.4074,14.3871,14.4006,125600.0
2006-07-28 13:00:00,21.21,21.23,21.21,21.21,278400.0,14.4074,14.421,14.4074,14.4074,278400.0
2006-07-28 13:10:00,21.21,21.21,21.18,21.2,135200.0,14.4074,14.4074,14.3871,14.4006,135200.0
2006-07-28 13:20:00,21.2,21.23,21.2,21.23,570400.0,14.4006,14.421,14.4006,14.421,570400.0
2006-07-28 13:30:00,21.23,21.26,21.22,21.23,211200.0,14.421,14.4414,14.4142,14.421,211200.0
2006-07-28 13:40:00,21.23,21.25,21.21,21.24,286400.0,14.421,14.4346,14.4074,14.4278,286400.0
2006-07-28 13:50:00,21.24,21.28,21.2,21.22,198800.0,14.4278,14.455,14.4006,14.4142,198800.0
2006-07-28 14:00:00,21.22,21.24,21.21,21.23,202800.0,14.4142,14.4278,14.4074,14.421,202800.0
2006-07-28 14:10:00,21.22,21.26,21.21,21.21,299200.0,14.4142,14.4414,14.4074,14.4074,299200.0
2006-07-28 14:20:00,21.21,21.26,21.21,21.23,377600.0,14.4074,14.4414,14.4074,14.421,377600.0
2006-07-28 14:30:00,21.23,21.26,21.21,21.25,258400.0,14.421,14.4414,14.4074,14.4346,258400.0
2006-07-28 14:40:00,21.25,21.3,21.23,21.26,139600.0,14.4346,14.4686,14.421,14.4414,139600.0
2006-07-28 14:50:00,21.26,21.28,21.25,21.27,245600.0,14.4414,14.455,14.4346,14.4482,245600.0
2006-07-28 15:00:00,21.27,21.28,21.24,21.26,203600.0,14.4482,14.455,14.4278,14.4414,203600.0
2006-07-28 15:10:00,21.26,21.29,21.25,21.29,139600.0,14.4414,14.4618,14.4346,14.4618,139600.0
2006-07-28 15:20:00,21.29,21.4,21.27,21.38,458800.0,14.4618,14.5365,14.4482,14.5229,458800.0
2006-07-28 15:30:00,21.38,21.4,21.3,21.3,426800.0,14.5229,14.5365,14.4686,14.4686,426800.0
2006-07-28 15:40:00,21.3,21.34,21.3,21.31,274000.0,14.4686,14.4957,14.4686,14.4754,274000.0
2006-07-28 15:50:00,21.3,21.31,21.29,21.3,373600.0,14.4686,14.4754,14.4618,14.4686,373600.0
2006-07-31 09:30:00,21.12,21.13,21.05,21.13,346400.0,14.3463,14.3531,14.2987,14.3531,346400.0
2006-07-31 09:40:00,21.12,21.12,20.95,21.02,370800.0,14.3463,14.3463,14.2308,14.2784,370800.0
2006-07-31 09:50:00,21.01,21.11,21.01,21.1,205200.0,14.2716,14.3395,14.2716,14.3327,205200.0
2006-07-31 10:00:00,21.1,21.17,21.03,21.07,221600.0,14.3327,14.3803,14.2852,14.3123,221600.0
2006-07-31 10:10:00,21.08,21.09,21.02,21.02,131600.0,14.3191,14.3259,14.2784,14.2784,131600.0
2006-07-31 10:20:00,21.02,21.18,21.02,21.16,117600.0,14.2784,14.3871,14.2784,14.3735,117600.0
2006-07-31 10:30:00,21.17,21.18,21.14,21.18,115200.0,14.3803,14.3871,14.3599,14.3871,115200.0
2006-07-31 10:40:00,21.19,21.23,21.17,21.18,112800.0,14.3938,14.421,14.3803,14.3871,112800.0
2006-07-31 10:50:00,21.18,21.22,21.16,21.16,62800.0,14.3871,14.4142,14.3735,14.3735,62800.0
2006-07-31 11:00:00,21.17,21.19,21.15,21.15,74800.0,14.3803,14.3938,14.3667,14.3667,74800.0
2006-07-31 11:10:00,21.14,21.16,21.13,21.15,69200.0,14.3599,14.3735,14.3531,14.3667,69200.0
2006-07-31 11:20:00,21.15,21.2,21.13,21.18,71600.0,14.3667,14.4006,14.3531,14.3871,71600.0
2006-07-31 11:30:00,21.2,21.2,21.16,21.16,105200.0,14.4006,14.4006,14.3735,14.3735,105200.0
2006-07-31 11:40:00,21.16,21.16,21.13,21.14,324800.0,14.3735,14.3735,14.3531,14.3599,324800.0
2006-07-31 11:50:00,21.13,21.13,21.1,21.11,112000.0,14.3531,14.3531,14.3327,14.3395,112000.0
2006-07-31 12:00:00,21.1,21.15,21.09,21.14,81200.0,14.3327,14.3667,14.3259,14.3599,81200.0
2006-07-31 12:10:00,21.15,21.15,21.13,21.14,86400.0,14.3667,14.3667,14.3531,14.3599,86400.0
2006-07-31 12:20:00,21.14,21.14,21.11,21.14,174000.0,14.3599,14.3599,14.3395,14.3599,174000.0
2006-07-31 12:30:00,21.14,21.14,21.1,21.12,42000.0,14.3599,14.3599,14.3327,14.3463,42000.0
2006-07-31 12:40:00,21.12,21.16,21.1,21.14,64000.0,14.3463,14.3735,14.3327,14.3599,64000.0
2006-07-31 12:50:00,21.14,21.16,21.11,21.12,48000.0,14.3599,14.3735,14.3395,14.3463,48000.0
2006-07-31 13:00:00,21.11,21.14,21.11,21.13,56000.0,14.3395,14.3599,14.3395,14.3531,56000.0
2006-07-31 13:10:00,21.15,21.15,21.12,21.14,26000.0,14.3667,14.3667,14.3463,14.3599,26000.0
2006-07-31 13:20:00,21.15,21.16,21.13,21.13,84400.0,14.3667,14.3735,14.3531,14.3531,84400.0
2006-07-31 13:30:00,21.13,21.17,21.12,21.15,70000.0,14.3531,14.3803,14.3463,14.3667,70000.0
2006-07-31 13:40:00,21.15,21.16,21.13,21.14,139600.0,14.3667,14.3735,14.3531,14.3599,139600.0
2006-07-31 13:50:00,21.14,21.15,21.13,21.14,122000.0,14.3599,14.3667,14.3531,14.3599,122000.0
2006-07-31 14:00:00,21.14,21.16,21.13,21.14,117600.0,14.3599,14.3735,14.3531,14.3599,117600.0
2006-07-31 14:10:00,21.14,21.17,21.14,21.15,166000.0,14.3599,14.3803,14.3599,14.3667,166000.0
2006-07-31 14:20:00,21.13,21.16,21.12,21.14,80000.0,14.3531,14.3735,14.3463,14.3599,80000.0
2006-07-31 14:30:00,21.15,21.2,21.15,21.18,262800.0,14.3667,14.4006,14.3667,14.3871,262800.0
2006-07-31 14:40:00,21.18,21.19,21.17,21.18,41200.0,14.3871,14.3938,14.3803,14.3871,41200.0
2006-07-31 14:50:00,21.17,21.2,21.16,21.17,63200.0,14.3803,14.4006,14.3735,14.3803,63200.0
2006-07-31 15:00:00,21.17,21.18,21.13,21.16,68400.0,14.3803,14.3871,14.3531,14.3735,68400.0
2006-07-31 15:10:00,21.16,21.22,21.15,21.22,138400.0,14.3735,14.4142,14.3667,14.4142,138400.0
2006-07-31 15:20:00,21.22,21.27,21.22,21.24,215200.0,14.4142,14.4482,14.4142,14.4278,215200.0
2006-07-31 15:30:00,21.23,21.27,21.22,21.25,187600.0,14.421,14.4482,14.4142,14.4346,187600.0
2006-07-31 15:40:00,21.26,21.29,21.23,21.25,245600.0,14.4414,14.4618,14.421,14.4346,245600.0
2006-07-31 15:50:00,21.24,21.25,21.23,21.25,330000.0,14.4278,14.4346,14.421,14.4346,330000.0
2006-08-01 09:30:00,21.09,21.1,20.89,20.89,215600.0,14.3259,14.3327,14.1901,14.1901,215600.0
2006-08-01 09:40:00,20.88,20.89,20.76,20.88,219200.0,14.1833,14.1901,14.1018,14.1833,219200.0
2006-08-01 09:50:00,20.88,20.92,20.83,20.9,160800.0,14.1833,14.2104,14.1493,14.1969,160800.0
2006-08-01 10:00:00,20.91,20.93,20.78,20.82,368000.0,14.2036,14.2172,14.1153,14.1425,368000.0
2006-08-01 10:10:00,20.82,20.88,20.79,20.87,250400.0,14.1425,14.1833,14.1221,14.1765,250400.0
2006-08-01 10:20:00,20.86,20.9,20.82,20.85,236800.0,14.1697,14.1969,14.1425,14.1629,236800.0
2006-08-01 10:30:00,20.86,20.87,20.81,20.82,212000.0,14.1697,14.1765,14.1357,14.1425,212000.0
2006-08-01 10:40:00,20.82,20.84,20.78,20.79,236000.0,14.1425,14.1561,14.1153,14.1221,236000.0
2006-08-01 10:50:00,20.79,20.79,20.67,20.68,287200.0,14.1221,14.1221,14.0406,14.0474,287200.0
2006-08-01 11:00:00,20.67,20.78,20.67,20.76,147200.0,14.0406,14.1153,14.0406,14.1018,147200.0
2006-08-01 11:10:00,20.75,20.76,20.72,20.72,136400.0,14.095,14.1018,14.0746,14.0746,136400.0
2006-08-01 11:20:00,20.72,20.75,20.71,20.74,110800.0,14.0746,14.095,14.0678,14.0882,110800.0
2006-08-01 11:30:00,20.74,20.8,20.71,20.8,166400.0,14.0882,14.1289,14.0678,14.1289,166400.0
2006-08-01 11:40:00,20.81,20.82,20.75,20.77,140000.0,14.1357,14.1425,14.095,14.1085,140000.0
2006-08-01 11:50:00,20.77,20.88,20.76,20.88,254800.0,14.1085,14.1833,14.1018,14.1833,254800.0
2006-08-01 12:00:00,20.88,20.88,20.81,20.81,220000.0,14.1833,14.1833,14.1357,14.1357,220000.0
2006-08-01 12:10:00,20.81,20.9,20.81,20.89,208400.0,14.1357,14.1969,14.1357,14.1901,208400.0
2006-08-01 12:20:00,20.89,20.92,20.86,20.9,108400.0,14.1901,14.2104,14.1697,14.1969,108400.0
2006-08-01 12:30:00,20.9,20.91,20.87,20.89,120000.0,14.1969,14.2036,14.1765,14.1901,120000.0
2006-08-01 12:40:00,20.89,20.93,20.89,20.91,134800.0,14.1901,14.2172,14.1901,14.2036,134800.0
2006-08-01 12:50:00,20.92,20.93,20.87,20.92,94000.0,14.2104,14.2172,14.1765,14.2104,94000.0
2006-08-01 13:00:00,20.92,20.94,20.91,20.92,158000.0,14.2104,14.224,14.2036,14.2104,158000.0
2006-08-01 13:10:00,20.92,20.96,20.91,20.93,170000.0,14.2104,14.2376,14.2036,14.2172,170000.0
2006-08-01 13:20:00,20.93,20.94,20.91,20.92,138800.0,14.2172,14.224,14.2036,14.2104,138800.0
2006-08-01 13:30:00,20.92,20.92,20.9,20.9,220000.0,14.2104,14.2104,14.1969,14.1969,220000.0
2006-08-01 13:40:00,20.9,20.91,20.89,20.89,161200.0,14.1969,14.2036,14.1901,14.1901,161200.0
2006-08-01 13:50:00,20.9,20.93,20.87,20.91,90000.0,14.1969,14.2172,14.1765,14.2036,90000.0
2006-08-01 14:00:00,20.91,20.93,20.88,20.89,96800.0,14.2036,14.2172,14.1833,14.1901,96800.0
2006-08-01 14:10:00,20.88,20.9,20.86,20.87,134000.0,14.1833,14.1969,14.1697,14.1765,134000.0
2006-08-01 14:20:00,20.86,20.87,20.83,20.85,271200.0,14.1697,14.1765,14.1493,14.1629,271200.0
2006-08-01 14:30:00,20.85,20.85,20.83,20.84,142800.0,14.1629,14.1629,14.1493,14.1561,142800.0
2006-08-01 14:40:00,20.84,20.84,20.72,20.74,244800.0,14.1561,14.1561,14.0746,14.0882,244800.0
2006-08-01 14:50:00,20.74,20.81,20.73,20.79,241200.0,14.0882,14.1357,14.0814,14.1221,241200.0
2006-08-01 15:00:00,20.79,20.79,20.74,20.74,214000.0,14.1221,14.1221,14.0882,14.0882,214000.0
2006-08-01 15:10:00,20.74,20.75,20.72,20.72,269600.0,14.0882,14.095,14.0746,14.0746,269600.0
2006-08-01 15:20:00,20.72,20.8,20.71,20.78,304400.0,14.0746,14.1289,14.0678,14.1153,304400.0
2006-08-01 15:30:00,20.78,20.8,20.74,20.74,228400.0,14.1153,14.1289,14.0882,14.0882,228400.0
2006-08-01 15:40:00,20.75,20.81,20.74,20.81,290000.0,14.095,14.1357,14.0882,14.1357,290000.0
2006-08-01 15:50:00,20.81,20.83,20.75,20.79,366000.0,14.1357,14.1493,14.095,14.1221,366000.0
2006-08-02 09:30:00,20.86,20.94,20.83,20.88,118000.0,14.1697,14.224,14.1493,14.1833,118000.0
2006-08-02 09:40:00,20.88,21.02,20.88,20.99,114000.0,14.1833,14.2784,14.1833,14.258,114000.0
2006-08-02 09:50:00,21.0,21.0,20.91,20.96,108000.0,14.2648,14.2648,14.2036,14.2376,108000.0
2006-08-02 10:00:00,20.94,20.96,20.93,20.93,67600.0,14.224,14.2376,14.2172,14.2172,67600.0
2006-08-02 10:10:00,20.93,20.94,20.88,20.88,108800.0,14.2172,14.224,14.1833,14.1833,108800.0
2006-08-02 10:20:00,20.88,20.91,20.85,20.89,155600.0,14.1833,14.2036,14.1629,14.1901,155600.0
2006-08-02 10:30:00,20.89,20.98,20.89,20.97,77600.0,14.1901,14.2512,14.1901,14.2444,77600.0
2006-08-02 10:40:00,20.97,21.01,20.95,20.95,128800.0,14.2444,14.2716,14.2308,14.2308,128800.0
2006-08-02 10:50:00,20.95,20.97,20.92,20.95,62000.0,14.2308,14.2444,14.2104,14.2308,62000.0
2006-08-02 11:00:00,20.94,21.0,20.94,20.96,91600.0,14.224,14.2648,14.224,14.2376,91600.0
2006-08-02 11:10:00,20.96,21.06,20.96,21.02,118400.0,14.2376,14.3055,14.2376,14.2784,118400.0
2006-08-02 11:20:00,21.04,21.06,20.96,20.99,64400.0,14.292,14.3055,14.2376,14.258,64400.0
2006-08-02 11:30:00,20.99,21.05,20.99,20.99,45600.0,14.258,14.2987,14.258,14.258,45600.0
2006-08-02 11:40:00,21.0,21.01,20.98,20.99,79600.0,14.2648,14.2716,14.2512,14.258,79600.0
2006-08-02 11:50:00,20.99,21.08,20.99,21.08,76000.0,14.258,14.3191,14.258,14.3191,76000.0
2006-08-02 12:00:00,21.08,21.09,21.02,21.07,113200.0,14.3191,14.3259,14.2784,14.3123,113200.0
2006-08-02 12:10:00,21.08,21.09,21.05,21.05,75200.0,14.3191,14.3259,14.2987,14.2987,75200.0
2006-08-02 12:20:00,21.05,21.09,21.03,21.08,67200.0,14.2987,14.3259,14.2852,14.3191,67200.0
2006-08-02 12:30:00,21.08,21.08,21.04,21.07,53200.0,14.3191,14.3191,14.292,14.3123,53200.0
2006-08-02 12:40:00,21.07,21.09,21.07,21.08,97600.0,14.3123,14.3259,14.3123,14.3191,97600.0
2006-08-02 12:50:00,21.08,21.1,21.06,21.1,54400.0,14.3191,14.3327,14.3055,14.3327,54400.0
2006-08-02 13:00:00,21.09,21.09,21.07,21.07,60800.0,14.3259,14.3259,14.3123,14.3123,60800.0
2006-08-02 13:10:00,21.07,21.13,21.07,21.11,140000.0,14.3123,14.3531,14.3123,14.3395,140000.0
2006-08-02 13:20:00,21.11,21.13,21.09,21.1,92400.0,14.3395,14.3531,14.3259,14.3327,92400.0
2006-08-02 13:30:00,21.11,21.11,21.07,21.08,82400.0,14.3395,14.3395,14.3123,14.3191,82400.0
2006-08-02 13:40:00,21.08,21.11,21.08,21.1,76400.0,14.3191,14.3395,14.3191,14.3327,76400.0
2006-08-02 13:50:00,21.1,21.12,21.08,21.11,47600.0,14.3327,14.3463,14.3191,14.3395,47600.0
2006-08-02 14:00:00,21.11,21.14,21.1,21.14,66800.0,14.3395,14.3599,14.3327,14.3599,66800.0
2006-08-02 14:10:00,21.14,21.15,21.1,21.12,93200.0,14.3599,14.3667,14.3327,14.3463,93200.0
2006-08-02 14:20:00,21.12,21.13,21.05,21.07,120000.0,14.3463,14.3531,14.2987,14.3123,120000.0
2006-08-02 14:30:00,21.06,21.07,21.02,21.05,121200.0,14.3055,14.3123,14.2784,14.2987,121200.0
2006-08-02 14:40:00,21.05,21.06,21.02,21.06,90000.0,14.2987,14.3055,14.2784,14.3055,90000.0
2006-08-02 14:50:00,21.06,21.12,21.05,21.1,155600.0,14.3055,14.3463,14.2987,14.3327,155600.0
2006-08-02 15:00:00,21.1,21.13,21.1,21.12,134800.0,14.3327,14.3531,14.3327,14.3463,134800.0
2006-08-02 15:10:00,21.12,21.17,21.11,21.16,204000.0,14.3463,14.3803,14.3395,14.3735,204000.0
2006-08-02 15:20:00,21.16,21.16,21.14,21.15,164000.0,14.3735,14.3735,14.3599,14.3667,164000.0
2006-08-02 15:30:00,21.15,21.21,21.15,21.17,224800.0,14.3667,14.4074,14.3667,14.3803,224800.0
2006-08-02 15:40:00,21.17,21.19,21.17,21.18,153600.0,14.3803,14.3938,14.3803,14.3871,153600.0
2006-08-02 15:50:00,21.18,21.24,21.18,21.21,286000.0,14.3871,14.4278,14.3871,14.4074,286000.0
2006-08-03 09:30:00,21.0,21.05,20.9,20.99,170000.0,14.2648,14.2987,14.1969,14.258,170000.0
2006-08-03 09:40:00,20.99,21.15,20.96,21.15,158000.0,14.258,14.3667,14.2376,14.3667,158000.0
2006-08-03 09:50:00,21.15,21.19,21.07,21.13,144800.0,14.3667,14.3938,14.3123,14.3531,144800.0
2006-08-03 10:00:00,21.1,21.12,21.07,21.09,141200.0,14.3327,14.3463,14.3123,14.3259,141200.0
2006-08-03 10:10:00,21.09,21.15,21.05,21.14,122000.0,14.3259,14.3667,14.2987,14.3599,122000.0
2006-08-03 10:20:00,21.14,21.22,21.13,21.21,272400.0,14.3599,14.4142,14.3531,14.4074,272400.0
2006-08-03 10:30:00,21.22,21.25,21.17,21.24,142000.0,14.4142,14.4346,14.3803,14.4278,142000.0
2006-08-03 10:40:00,21.24,21.25,21.18,21.18,82400.0,14.4278,14.4346,14.3871,14.3871,82400.0
2006-08-03 10:50:00,21.18,21.24,21.13,21.24,80800.0,14.3871,14.4278,14.3531,14.4278,80800.0
2006-08-03 11:00:00,21.24,21.32,21.23,21.25,110000.0,14.4278,14.4822,14.421,14.4346,110000.0
2006-08-03 11:10:00,21.24,21.26,21.15,21.15,78800.0,14.4278,14.4414,14.3667,14.3667,78800.0
2006-08-03 11:20:00,21.15,21.15,21.11,21.11,70800.0,14.3667,14.3667,14.3395,14.3395,70800.0
2006-08-03 11:30:00,21.11,21.13,21.09,21.11,58400.0,14.3395,14.3531,14.3259,14.3395,58400.0
2006-08-03 11:40:00,21.11,21.15,21.11,21.15,38400.0,14.3395,14.3667,14.3395,14.3667,38400.0
2006-08-03 11:50:00,21.15,21.18,21.14,21.18,26800.0,14.3667,14.3871,14.3599,14.3871,26800.0
2006-08-03 12:00:00,21.17,21.18,21.14,21.14,35600.0,14.3803,14.3871,14.3599,14.3599,35600.0
2006-08-03 12:10:00,21.15,21.16,21.14,21.15,20800.0,14.3667,14.3735,14.3599,14.3667,20800.0
2006-08-03 12:20:00,21.15,21.18,21.14,21.18,22800.0,14.3667,14.3871,14.3599,14.3871,22800.0
2006-08-03 12:30:00,21.18,21.25,21.17,21.25,59600.0,14.3871,14.4346,14.3803,14.4346,59600.0
2006-08-03 12:40:00,21.25,21.27,21.25,21.27,39200.0,14.4346,14.4482,14.4346,14.4482,39200.0
2006-08-03 12:50:00,21.26,21.28,21.25,21.25,17200.0,14.4414,14.455,14.4346,14.4346,17200.0
2006-08-03 13:00:00,21.25,21.35,21.25,21.34,94000.0,14.4346,14.5025,14.4346,14.4957,94000.0
2006-08-03 13:10:00,21.33,21.45,21.33,21.42,110400.0,14.4889,14.5705,14.4889,14.5501,110400.0
2006-08-03 13:20:00,21.42,21.44,21.38,21.41,104000.0,14.5501,14.5637,14.5229,14.5433,104000.0
2006-08-03 13:30:00,21.41,21.41,21.38,21.39,70000.0,14.5433,14.5433,14.5229,14.5297,70000.0
2006-08-03 13:40:00,21.41,21.45,21.41,21.43,78400.0,14.5433,14.5705,14.5433,14.5569,78400.0
2006-08-03 13:50:00,21.44,21.48,21.44,21.48,116400.0,14.5637,14.5908,14.5637,14.5908,116400.0
2006-08-03 14:00:00,21.49,21.5,21.49,21.49,163200.0,14.5976,14.6044,14.5976,14.5976,163200.0
2006-08-03 14:10:00,21.49,21.55,21.49,21.53,414000.0,14.5976,14.6384,14.5976,14.6248,414000.0
2006-08-03 14:20:00,21.53,21.61,21.53,21.61,376000.0,14.6248,14.6791,14.6248,14.6791,376000.0
2006-08-03 14:30:00,21.61,21.63,21.6,21.62,208000.0,14.6791,14.6927,14.6723,14.6859,208000.0
2006-08-03 14:40:00,21.62,21.75,21.62,21.75,384000.0,14.6859,14.7742,14.6859,14.7742,384000.0
2006-08-03 14:50:00,21.75,21.8,21.74,21.78,214000.0,14.7742,14.8082,14.7674,14.7946,214000.0
2006-08-03 15:00:00,21.77,21.78,21.73,21.76,222000.0,14.7878,14.7946,14.7607,14.781,222000.0
2006-08-03 15:10:00,21.76,21.76,21.74,21.75,223600.0,14.781,14.781,14.7674,14.7742,223600.0
2006-08-03 15:20:00,21.75,21.81,21.74,21.78,202000.0,14.7742,14.815,14.7674,14.7946,202000.0
2006-08-03 15:30:00,21.78,21.79,21.69,21.71,322800.0,14.7946,14.8014,14.7335,14.7471,322800.0
2006-08-03 15:40:00,21.72,21.79,21.72,21.75,373600.0,14.7539,14.8014,14.7539,14.7742,373600.0
2006-08-03 15:50:00,21.75,21.75,21.69,21.73,407200.0,14.7742,14.7742,14.7335,14.7607,407200.0
2006-08-04 09:30:00,21.61,21.88,21.61,21.84,529200.0,14.6791,14.8625,14.6791,14.8354,529200.0
2006-08-04 09:40:00,21.84,21.92,21.8,21.87,562800.0,14.8354,14.8897,14.8082,14.8558,562800.0
2006-08-04 09:50:00,21.87,21.9,21.78,21.82,427200.0,14.8558,14.8761,14.7946,14.8218,427200.0
2006-08-04 10:00:00,21.81,21.87,21.76,21.8,491200.0,14.815,14.8558,14.781,14.8082,491200.0
2006-08-04 10:10:00,21.8,21.82,21.78,21.82,228400.0,14.8082,14.8218,14.7946,14.8218,228400.0
2006-08-04 10:20:00,21.82,21.83,21.75,21.76,466400.0,14.8218,14.8286,14.7742,14.781,466400.0
2006-08-04 10:30:00,21.76,21.81,21.75,21.75,100400.0,14.781,14.815,14.7742,14.7742,100400.0
2006-08-04 10:40:00,21.75,21.75,21.61,21.63,268000.0,14.7742,14.7742,14.6791,14.6927,268000.0
2006-08-04 10:50:00,21.62,21.63,21.56,21.56,162400.0,14.6859,14.6927,14.6452,14.6452,162400.0
2006-08-04 11:00:00,21.56,21.6,21.55,21.55,177200.0,14.6452,14.6723,14.6384,14.6384,177200.0
2006-08-04 11:10:00,21.54,21.54,21.46,21.47,244000.0,14.6316,14.6316,14.5772,14.584,244000.0
2006-08-04 11:20:00,21.47,21.59,21.46,21.57,208000.0,14.584,14.6656,14.5772,14.652,208000.0
2006-08-04 11:30:00,21.56,21.59,21.5,21.5,120000.0,14.6452,14.6656,14.6044,14.6044,120000.0
2006-08-04 11:40:00,21.5,21.5,21.43,21.43,159600.0,14.6044,14.6044,14.5569,14.5569,159600.0
2006-08-04 11:50:00,21.43,21.43,21.29,21.29,209200.0,14.5569,14.5569,14.4618,14.4618,209200.0
2006-08-04 12:00:00,21.29,21.33,21.25,21.27,147600.0,14.4618,14.4889,14.4346,14.4482,147600.0
2006-08-04 12:10:00,21.23,21.25,21.06,21.06,388400.0,14.421,14.4346,14.3055,14.3055,388400.0
2006-08-04 12:20:00,21.07,21.14,21.05,21.1,240000.0,14.3123,14.3599,14.2987,14.3327,240000.0
2006-08-04 12:30:00,21.1,21.11,21.01,21.03,146000.0,14.3327,14.3395,14.2716,14.2852,146000.0
2006-08-04 12:40:00,21.03,21.1,21.03,21.09,272000.0,14.2852,14.3327,14.2852,14.3259,272000.0
2006-08-04 12:50:00,21.1,21.1,21.04,21.08,169600.0,14.3327,14.3327,14.292,14.3191,169600.0
2006-08-04 13:00:00,21.08,21.11,21.07,21.11,244000.0,14.3191,14.3395,14.3123,14.3395,244000.0
2006-08-04 13:10:00,21.1,21.12,20.95,20.96,466000.0,14.3327,14.3463,14.2308,14.2376,466000.0
2006-08-04 13:20:00,20.96,20.98,20.89,20.93,261600.0,14.2376,14.2512,14.1901,14.2172,261600.0
2006-08-04 13:30:00,20.9,20.91,20.79,20.8,396000.0,14.1969,14.2036,14.1221,14.1289,396000.0
2006-08-04 13:40:00,20.81,20.91,20.81,20.9,150400.0,14.1357,14.2036,14.1357,14.1969,150400.0
2006-08-04 13:50:00,20.9,20.95,20.88,20.93,212000.0,14.1969,14.2308,14.1833,14.2172,212000.0
2006-08-04 14:00:00,20.92,20.97,20.88,20.92,245200.0,14.2104,14.2444,14.1833,14.2104,245200.0
2006-08-04 14:10:00,20.92,20.94,20.86,20.87,183200.0,14.2104,14.224,14.1697,14.1765,183200.0
2006-08-04 14:20:00,20.88,20.97,20.86,20.93,164000.0,14.1833,14.2444,14.1697,14.2172,164000.0
2006-08-04 14:30:00,20.92,20.96,20.87,20.95,127200.0,14.2104,14.2376,14.1765,14.2308,127200.0
2006-08-04 14:40:00,20.95,20.98,20.89,20.9,100400.0,14.2308,14.2512,14.1901,14.1969,100400.0
2006-08-04 14:50:00,20.89,20.92,20.83,20.84,219600.0,14.1901,14.2104,14.1493,14.1561,219600.0
2006-08-04 15:00:00,20.84,20.89,20.83,20.86,207200.0,14.1561,14.1901,14.1493,14.1697,207200.0
2006-08-04 15:10:00,20.87,20.91,20.84,20.84,439600.0,14.1765,14.2036,14.1561,14.1561,439600.0
2006-08-04 15:20:00,20.84,20.93,20.84,20.88,314800.0,14.1561,14.2172,14.1561,14.1833,314800.0
2006-08-04 15:30:00,20.87,20.94,20.87,20.94,179200.0,14.1765,14.224,14.1765,14.224,179200.0
2006-08-04 15:40:00,20.94,20.95,20.89,20.93,160800.0,14.224,14.2308,14.1901,14.2172,160800.0
2006-08-04 15:50:00,20.93,20.98,20.93,20.95,302400.0,14.2172,14.2512,14.2172,14.2308,302400.0
2006-08-07 09:30:00,20.83,20.98,20.81,20.95,301200.0,14.1493,14.2512,14.1357,14.2308,301200.0
2006-08-07 09:40:00,20.96,21.04,20.9,21.04,249600.0,14.2376,14.292,14.1969,14.292,249600.0
2006-08-07 09:50:00,21.04,21.08,20.98,21.01,260400.0,14.292,14.3191,14.2512,14.2716,260400.0
2006-08-07 10:00:00,21.01,21.01,20.8,20.89,387600.0,14.2716,14.2716,14.1289,14.1901,387600.0
2006-08-07 10:10:00,20.9,20.91,20.8,20.82,223200.0,14.1969,14.2036,14.1289,14.1425,223200.0
2006-08-07 10:20:00,20.81,20.88,20.81,20.86,193600.0,14.1357,14.1833,14.1357,14.1697,193600.0
2006-08-07 10:30:00,20.83,20.83,20.75,20.81,350000.0,14.1493,14.1493,14.095,14.1357,350000.0
2006-08-07 10:40:00,20.81,20.81,20.7,20.7,226800.0,14.1357,14.1357,14.061,14.061,226800.0
2006-08-07 10:50:00,20.69,20.7,20.65,20.65,368000.0,14.0542,14.061,14.027,14.027,368000.0
2006-08-07 11:00:00,20.65,20.67,20.58,20.65,461600.0,14.027,14.0406,13.9795,14.027,461600.0
2006-08-07 11:10:00,20.64,20.71,20.64,20.7,126400.0,14.0202,14.0678,14.0202,14.061,126400.0
2006-08-07 11:20:00,20.7,20.71,20.58,20.58,247600.0,14.061,14.0678,13.9795,13.9795,247600.0
2006-08-07 11:30:00,20.57,20.58,20.5,20.54,338000.0,13.9727,13.9795,13.9251,13.9523,338000.0
2006-08-07 11:40:00,20.55,20.57,20.5,20.56,144000.0,13.9591,13.9727,13.9251,13.9659,144000.0
2006-08-07 11:50:00,20.56,20.56,20.47,20.53,232000.0,13.9659,13.9659,13.9048,13.9455,232000.0
2006-08-07 12:00:00,20.52,20.6,20.52,20.54,153200.0,13.9387,13.9931,13.9387,13.9523,153200.0
2006-08-07 12:10:00,20.54,20.54,20.49,20.5,176400.0,13.9523,13.9523,13.9184,13.9251,176400.0
2006-08-07 12:20:00,20.5,20.51,20.46,20.5,142800.0,13.9251,13.9319,13.898,13.9251,142800.0
2006-08-07 12:30:00,20.5,20.53,20.49,20.51,108400.0,13.9251,13.9455,13.9184,13.9319,108400.0
2006-08-07 12:40:00,20.51,20.67,20.51,20.65,306000.0,13.9319,14.0406,13.9319,14.027,306000.0
2006-08-07 12:50:00,20.65,20.68,20.55,20.55,311200.0,14.027,14.0474,13.9591,13.9591,311200.0
2006-08-07 13:00:00,20.54,20.55,20.45,20.45,318800.0,13.9523,13.9591,13.8912,13.8912,318800.0
2006-08-07 13:10:00,20.46,20.48,20.44,20.44,234000.0,13.898,13.9116,13.8844,13.8844,234000.0
2006-08-07 13:20:00,20.44,20.44,20.36,20.43,346800.0,13.8844,13.8844,13.83,13.8776,346800.0
2006-08-07 13:30:00,20.43,20.47,20.42,20.45,206400.0,13.8776,13.9048,13.8708,13.8912,206400.0
2006-08-07 13:40:00,20.45,20.46,20.42,20.43,240400.0,13.8912,13.898,13.8708,13.8776,240400.0
2006-08-07 13:50:00,20.44,20.46,20.43,20.44,104800.0,13.8844,13.898,13.8776,13.8844,104800.0
2006-08-07 14:00:00,20.44,20.44,20.4,20.4,251200.0,13.8844,13.8844,13.8572,13.8572,251200.0
2006-08-07 14:10:00,20.4,20.4,20.33,20.38,329600.0,13.8572,13.8572,13.8097,13.8436,329600.0
2006-08-07 14:20:00,20.38,20.39,20.32,20.33,191600.0,13.8436,13.8504,13.8029,13.8097,191600.0
2006-08-07 14:30:00,20.34,20.35,20.3,20.32,358000.0,13.8165,13.8233,13.7893,13.8029,358000.0
2006-08-07 14:40:00,20.33,20.38,20.31,20.33,288400.0,13.8097,13.8436,13.7961,13.8097,288400.0
2006-08-07 14:50:00,20.33,20.34,20.31,20.32,189600.0,13.8097,13.8165,13.7961,13.8029,189600.0
2006-08-07 15:00:00,20.31,20.35,20.26,20.34,382000.0,13.7961,13.8233,13.7621,13.8165,382000.0
2006-08-07 15:10:00,20.34,20.35,20.3,20.31,356400.0,13.8165,13.8233,13.7893,13.7961,356400.0
2006-08-07 15:20:00,20.31,20.34,20.27,20.27,408800.0,13.7961,13.8165,13.7689,13.7689,408800.0
2006-08-07 15:30:00,20.27,20.31,20.23,20.25,454400.0,13.7689,13.7961,13.7417,13.7553,454400.0
2006-08-07 15:40:00,20.25,20.29,20.22,20.23,427600.0,13.7553,13.7825,13.7349,13.7417,427600.0
2006-08-07 15:50:00,20.23,20.25,20.21,20.24,484000.0,13.7417,13.7553,13.7282,13.7485,484000.0
2006-08-08 09:30:00,20.36,20.38,20.25,20.31,208800.0,13.83,13.8436,13.7553,13.7961,208800.0
2006-08-08 09:40:00,20.33,20.43,20.3,20.33,337200.0,13.8097,13.8776,13.7893,13.8097,337200.0
2006-08-08 09:50:00,20.33,20.44,20.32,20.42,187200.0,13.8097,13.8844,13.8029,13.8708,187200.0
2006-08-08 10:00:00,20.43,20.52,20.38,20.39,219600.0,13.8776,13.9387,13.8436,13.8504,219600.0
2006-08-08 10:10:00,20.4,20.49,20.4,20.46,162800.0,13.8572,13.9184,13.8572,13.898,162800.0
2006-08-08 10:20:00,20.45,20.48,20.42,20.48,125200.0,13.8912,13.9116,13.8708,13.9116,125200.0
2006-08-08 10:30:00,20.48,20.48,20.4,20.41,215600.0,13.9116,13.9116,13.8572,13.864,215600.0
2006-08-08 10:40:00,20.41,20.45,20.41,20.42,115200.0,13.864,13.8912,13.864,13.8708,115200.0
2006-08-08 10:50:00,20.42,20.49,20.39,20.49,149200.0,13.8708,13.9184,13.8504,13.9184,149200.0
2006-08-08 11:00:00,20.49,20.49,20.43,20.46,122400.0,13.9184,13.9184,13.8776,13.898,122400.0
2006-08-08 11:10:00,20.46,20.5,20.46,20.46,97200.0,13.898,13.9251,13.898,13.898,97200.0
2006-08-08 11:20:00,20.47,20.51,20.46,20.5,71600.0,13.9048,13.9319,13.898,13.9251,71600.0
2006-08-08 11:30:00,20.51,20.54,20.47,20.48,124400.0,13.9319,13.9523,13.9048,13.9116,124400.0
2006-08-08 11:40:00,20.48,20.49,20.46,20.46,36400.0,13.9116,13.9184,13.898,13.898,36400.0
2006-08-08 11:50:00,20.45,20.46,20.41,20.42,58800.0,13.8912,13.898,13.864,13.8708,58800.0
2006-08-08 12:00:00,20.42,20.45,20.41,20.41,74400.0,13.8708,13.8912,13.864,13.864,74400.0
2006-08-08 12:10:00,20.41,20.46,20.41,20.43,102400.0,13.864,13.898,13.864,13.8776,102400.0
2006-08-08 12:20:00,20.45,20.45,20.39,20.4,69200.0,13.8912,13.8912,13.8504,13.8572,69200.0
2006-08-08 12:30:00,20.4,20.4,20.35,20.36,77200.0,13.8572,13.8572,13.8233,13.83,77200.0
2006-08-08 12:40:00,20.36,20.36,20.34,20.35,46800.0,13.83,13.83,13.8165,13.8233,46800.0
2006-08-08 12:50:00,20.35,20.41,20.35,20.4,68000.0,13.8233,13.864,13.8233,13.8572,68000.0
2006-08-08 13:00:00,20.4,20.4,20.33,20.33,83200.0,13.8572,13.8572,13.8097,13.8097,83200.0
2006-08-08 13:10:00,20.33,20.36,20.32,20.34,66400.0,13.8097,13.83,13.8029,13.8165,66400.0
2006-08-08 13:20:00,20.34,20.35,20.33,20.34,38400.0,13.8165,13.8233,13.8097,13.8165,38400.0
2006-08-08 13:30:00,20.34,20.37,20.33,20.36,67200.0,13.8165,13.8368,13.8097,13.83,67200.0
2006-08-08 13:40:00,20.36,20.36,20.29,20.32,104000.0,13.83,13.83,13.7825,13.8029,104000.0
2006-08-08 13:50:00,20.32,20.32,20.24,20.27,153600.0,13.8029,13.8029,13.7485,13.7689,153600.0
2006-08-08 14:00:00,20.27,20.31,20.27,20.3,92800.0,13.7689,13.7961,13.7689,13.7893,92800.0
2006-08-08 14:10:00,20.31,20.44,20.31,20.39,181200.0,13.7961,13.8844,13.7961,13.8504,181200.0
2006-08-08 14:20:00,20.39,20.42,20.15,20.29,359600.0,13.8504,13.8708,13.6874,13.7825,359600.0
2006-08-08 14:30:00,20.3,20.31,20.17,20.22,354800.0,13.7893,13.7961,13.701,13.7349,354800.0
2006-08-08 14:40:00,20.22,20.33,20.22,20.27,265200.0,13.7349,13.8097,13.7349,13.7689,265200.0
2006-08-08 14:50:00,20.27,20.31,20.23,20.25,236000.0,13.7689,13.7961,13.7417,13.7553,236000.0
2006-08-08 15:00:00,20.25,20.29,20.16,20.19,244800.0,13.7553,13.7825,13.6942,13.7146,244800.0
2006-08-08 15:10:00,20.18,20.21,20.14,20.17,212000.0,13.7078,13.7282,13.6806,13.701,212000.0
2006-08-08 15:20:00,20.17,20.21,20.14,20.17,185600.0,13.701,13.7282,13.6806,13.701,185600.0
2006-08-08 15:30:00,20.17,20.17,20.09,20.1,261200.0,13.701,13.701,13.6466,13.6534,261200.0
2006-08-08 15:40:00,20.11,20.22,20.11,20.22,231200.0,13.6602,13.7349,13.6602,13.7349,231200.0
2006-08-08 15:50:00,20.22,20.22,20.17,20.18,268800.0,13.7349,13.7349,13.701,13.7078,268800.0
2006-08-09 09:30:00,20.45,20.49,20.34,20.45,251600.0,13.8912,13.9184,13.8165,13.8912,251600.0
2006-08-09 09:40:00,20.45,20.45,20.25,20.29,207200.0,13.8912,13.8912,13.7553,13.7825,207200.0
2006-08-09 09:50:00,20.28,20.28,20.07,20.07,371600.0,13.7757,13.7757,13.6331,13.6331,371600.0
2006-08-09 10:00:00,20.06,20.18,20.06,20.07,256400.0,13.6263,13.7078,13.6263,13.6331,256400.0
2006-08-09 10:10:00,20.07,20.07,19.86,19.86,497600.0,13.6331,13.6331,13.4904,13.4904,497600.0
2006-08-09 10:20:00,19.86,19.86,19.77,19.84,602000.0,13.4904,13.4904,13.4293,13.4768,602000.0
2006-08-09 10:30:00,19.84,19.84,19.74,19.81,494000.0,13.4768,13.4768,13.4089,13.4564,494000.0
2006-08-09 10:40:00,19.81,19.83,19.79,19.82,317200.0,13.4564,13.47,13.4429,13.4632,317200.0
2006-08-09 10:50:00,19.82,19.85,19.77,19.78,348000.0,13.4632,13.4836,13.4293,13.4361,348000.0
2006-08-09 11:00:00,19.79,19.91,19.79,19.9,194400.0,13.4429,13.5244,13.4429,13.5176,194400.0
2006-08-09 11:10:00,19.9,19.91,19.83,19.86,376000.0,13.5176,13.5244,13.47,13.4904,376000.0
2006-08-09 11:20:00,19.86,19.9,19.79,19.89,456800.0,13.4904,13.5176,13.4429,13.5108,456800.0
2006-08-09 11:30:00,19.88,19.96,19.86,19.95,296000.0,13.504,13.5583,13.4904,13.5515,296000.0
2006-08-09 11:40:00,19.95,19.99,19.93,19.97,287600.0,13.5515,13.5787,13.538,13.5651,287600.0
2006-08-09 11:50:00,19.97,20.05,19.96,20.04,312000.0,13.5651,13.6195,13.5583,13.6127,312000.0
2006-08-09 12:00:00,20.04,20.14,20.04,20.14,431200.0,13.6127,13.6806,13.6127,13.6806,431200.0
2006-08-09 12:10:00,20.14,20.15,20.08,20.08,198800.0,13.6806,13.6874,13.6398,13.6398,198800.0
2006-08-09 12:20:00,20.08,20.1,20.06,20.06,74000.0,13.6398,13.6534,13.6263,13.6263,74000.0
2006-08-09 12:30:00,20.06,20.11,20.05,20.07,96400.0,13.6263,13.6602,13.6195,13.6331,96400.0
2006-08-09 12:40:00,20.07,20.09,20.04,20.04,88000.0,13.6331,13.6466,13.6127,13.6127,88000.0
2006-08-09 12:50:00,20.02,20.03,20.0,20.01,114400.0,13.5991,13.6059,13.5855,13.5923,114400.0
2006-08-09 13:00:00,20.02,20.03,19.98,20.0,102800.0,13.5991,13.6059,13.5719,13.5855,102800.0
2006-08-09 13:10:00,20.02,20.03,19.91,19.92,231200.0,13.5991,13.6059,13.5244,13.5312,231200.0
2006-08-09 13:20:00,19.92,20.0,19.9,19.99,103200.0,13.5312,13.5855,13.5176,13.5787,103200.0
2006-08-09 13:30:00,19.98,19.98,19.92,19.92,144800.0,13.5719,13.5719,13.5312,13.5312,144800.0
2006-08-09 13:40:00,19.92,19.93,19.85,19.85,216800.0,13.5312,13.538,13.4836,13.4836,216800.0
2006-08-09 13:50:00,19.85,19.88,19.84,19.85,161600.0,13.4836,13.504,13.4768,13.4836,161600.0
2006-08-09 14:00:00,19.85,19.87,19.83,19.85,181600.0,13.4836,13.4972,13.47,13.4836,181600.0
2006-08-09 14:10:00,19.85,19.86,19.8,19.8,138400.0,13.4836,13.4904,13.4497,13.4497,138400.0
2006-08-09 14:20:00,19.79,19.84,19.78,19.79,181200.0,13.4429,13.4768,13.4361,13.4429,181200.0
2006-08-09 14:30:00,19.79,19.81,19.74,19.77,178000.0,13.4429,13.4564,13.4089,13.4293,178000.0
2006-08-09 14:40:00,19.77,19.8,19.7,19.71,270800.0,13.4293,13.4497,13.3817,13.3885,270800.0
2006-08-09 14:50:00,19.71,19.76,19.68,19.68,305200.0,13.3885,13.4225,13.3681,13.3681,305200.0
2006-08-09 15:00:00,19.69,19.75,19.67,19.72,293200.0,13.3749,13.4157,13.3613,13.3953,293200.0
2006-08-09 15:10:00,19.72,19.76,19.68,19.76,201200.0,13.3953,13.4225,13.3681,13.4225,201200.0
2006-08-09 15:20:00,19.75,19.78,19.68,19.68,282000.0,13.4157,13.4361,13.3681,13.3681,282000.0
2006-08-09 15:30:00,19.67,19.75,19.66,19.74,516400.0,13.3613,13.4157,13.3546,13.4089,516400.0
2006-08-09 15:40:00,19.74,19.76,19.68,19.71,324000.0,13.4089,13.4225,13.3681,13.3885,324000.0
2006-08-09 15:50:00,19.71,19.72,19.68,19.72,426400.0,13.3885,13.3953,13.3681,13.3953,426400.0
2006-08-10 09:30:00,19.72,19.92,19.71,19.75,548400.0,13.3953,13.5312,13.3885,13.4157,548400.0
2006-08-10 09:40:00,19.77,20.06,19.75,19.99,476800.0,13.4293,13.6263,13.4157,13.5787,476800.0
2006-08-10 09:50:00,19.98,20.03,19.91,19.97,339200.0,13.5719,13.6059,13.5244,13.5651,339200.0
2006-08-10 10:00:00,19.97,19.97,19.84,19.84,224000.0,13.5651,13.5651,13.4768,13.4768,224000.0
2006-08-10 10:10:00,19.83,19.91,19.77,19.88,225600.0,13.47,13.5244,13.4293,13.504,225600.0
2006-08-10 10:20:00,19.88,19.92,19.8,19.92,115200.0,13.504,13.5312,13.4497,13.5312,115200.0
2006-08-10 10:30:00,19.92,19.92,19.86,19.87,148800.0,13.5312,13.5312,13.4904,13.4972,148800.0
2006-08-10 10:40:00,19.87,19.95,19.86,19.89,132800.0,13.4972,13.5515,13.4904,13.5108,132800.0
2006-08-10 10:50:00,19.89,19.93,19.87,19.88,79600.0,13.5108,13.538,13.4972,13.504,79600.0
2006-08-10 11:00:00,19.88,19.92,19.82,19.9,115200.0,13.504,13.5312,13.4632,13.5176,115200.0
2006-08-10 11:10:00,19.9,19.99,19.9,19.95,180000.0,13.5176,13.5787,13.5176,13.5515,180000.0
2006-08-10 11:20:00,19.96,19.98,19.88,19.91,107200.0,13.5583,13.5719,13.504,13.5244,107200.0
2006-08-10 11:30:00,19.91,19.96,19.91,19.93,88400.0,13.5244,13.5583,13.5244,13.538,88400.0
2006-08-10 11:40:00,19.94,19.97,19.91,19.92,165600.0,13.5448,13.5651,13.5244,13.5312,165600.0
2006-08-10 11:50:00,19.92,20.03,19.92,20.03,213200.0,13.5312,13.6059,13.5312,13.6059,213200.0
2006-08-10 12:00:00,20.03,20.06,19.97,20.03,268800.0,13.6059,13.6263,13.5651,13.6059,268800.0
2006-08-10 12:10:00,20.03,20.05,20.0,20.0,206400.0,13.6059,13.6195,13.5855,13.5855,206400.0
2006-08-10 12:20:00,20.0,20.03,20.0,20.0,80000.0,13.5855,13.6059,13.5855,13.5855,80000.0
2006-08-10 12:30:00,20.0,20.01,19.98,20.0,122000.0,13.5855,13.5923,13.5719,13.5855,122000.0
2006-08-10 12:40:00,20.0,20.0,19.89,19.9,106800.0,13.5855,13.5855,13.5108,13.5176,106800.0
2006-08-10 12:50:00,19.89,19.94,19.87,19.94,111200.0,13.5108,13.5448,13.4972,13.5448,111200.0
2006-08-10 13:00:00,19.94,19.95,19.91,19.92,88800.0,13.5448,13.5515,13.5244,13.5312,88800.0
2006-08-10 13:10:00,19.92,20.0,19.92,20.0,151200.0,13.5312,13.5855,13.5312,13.5855,151200.0
2006-08-10 13:20:00,20.0,20.04,19.98,20.04,211200.0,13.5855,13.6127,13.5719,13.6127,211200.0
2006-08-10 13:30:00,20.04,20.08,20.03,20.08,119600.0,13.6127,13.6398,13.6059,13.6398,119600.0
2006-08-10 13:40:00,20.07,20.15,20.07,20.13,303600.0,13.6331,13.6874,13.6331,13.6738,303600.0
2006-08-10 13:50:00,20.13,20.15,20.06,20.06,149600.0,13.6738,13.6874,13.6263,13.6263,149600.0
2006-08-10 14:00:00,20.07,20.14,20.07,20.14,167600.0,13.6331,13.6806,13.6331,13.6806,167600.0
2006-08-10 14:10:00,20.13,20.13,20.1,20.1,152800.0,13.6738,13.6738,13.6534,13.6534,152800.0
2006-08-10 14:20:00,20.1,20.13,20.09,20.11,194400.0,13.6534,13.6738,13.6466,13.6602,194400.0
2006-08-10 14:30:00,20.11,20.15,20.1,20.12,99600.0,13.6602,13.6874,13.6534,13.667,99600.0
2006-08-10 14:40:00,20.12,20.14,20.02,20.02,108800.0,13.667,13.6806,13.5991,13.5991,108800.0
2006-08-10 14:50:00,20.02,20.08,20.02,20.07,200400.0,13.5991,13.6398,13.5991,13.6331,200400.0
2006-08-10 15:00:00,20.06,20.07,19.97,19.97,227600.0,13.6263,13.6331,13.5651,13.5651,227600.0
2006-08-10 15:10:00,19.96,20.03,19.96,20.0,166800.0,13.5583,13.6059,13.5583,13.5855,166800.0
2006-08-10 15:20:00,20.0,20.04,19.99,20.03,106800.0,13.5855,13.6127,13.5787,13.6059,106800.0
2006-08-10 15:30:00,20.02,20.08,20.02,20.08,144000.0,13.5991,13.6398,13.5991,13.6398,144000.0
2006-08-10 15:40:00,20.08,20.15,19.72,20.12,216800.0,13.6398,13.6874,13.3953,13.667,216800.0
2006-08-10 15:50:00,20.12,20.12,20.06,20.08,192400.0,13.667,13.667,13.6263,13.6398,192400.0
2006-08-11 09:30:00,19.98,20.13,19.98,20.0,194800.0,13.5719,13.6738,13.5719,13.5855,194800.0
2006-08-11 09:40:00,20.01,20.05,19.97,20.02,159200.0,13.5923,13.6195,13.5651,13.5991,159200.0
2006-08-11 09:50:00,20.01,20.01,19.92,19.98,100400.0,13.5923,13.5923,13.5312,13.5719,100400.0
2006-08-11 10:00:00,19.96,19.99,19.88,19.94,162800.0,13.5583,13.5787,13.504,13.5448,162800.0
2006-08-11 10:10:00,19.95,19.96,19.87,19.88,199600.0,13.5515,13.5583,13.4972,13.504,199600.0
2006-08-11 10:20:00,19.87,19.89,19.85,19.85,175600.0,13.4972,13.5108,13.4836,13.4836,175600.0
2006-08-11 10:30:00,19.85,19.89,19.82,19.86,151600.0,13.4836,13.5108,13.4632,13.4904,151600.0
2006-08-11 10:40:00,19.86,19.88,19.84,19.86,138400.0,13.4904,13.504,13.4768,13.4904,138400.0
2006-08-11 10:50:00,19.86,19.89,19.85,19.88,113200.0,13.4904,13.5108,13.4836,13.504,113200.0
2006-08-11 11:00:00,19.87,19.87,19.82,19.83,77600.0,13.4972,13.4972,13.4632,13.47,77600.0
2006-08-11 11:10:00,19.83,19.88,19.83,19.83,99600.0,13.47,13.504,13.47,13.47,99600.0
2006-08-11 11:20:00,19.84,19.88,19.83,19.86,152000.0,13.4768,13.504,13.47,13.4904,152000.0
2006-08-11 11:30:00,19.86,19.87,19.84,19.86,66800.0,13.4904,13.4972,13.4768,13.4904,66800.0
2006-08-11 11:40:00,19.87,19.9,19.84,19.86,43200.0,13.4972,13.5176,13.4768,13.4904,43200.0
2006-08-11 11:50:00,19.85,19.88,19.83,19.86,58000.0,13.4836,13.504,13.47,13.4904,58000.0
2006-08-11 12:00:00,19.85,19.86,19.78,19.8,113200.0,13.4836,13.4904,13.4361,13.4497,113200.0
2006-08-11 12:10:00,19.8,19.8,19.76,19.76,76800.0,13.4497,13.4497,13.4225,13.4225,76800.0
2006-08-11 12:20:00,19.76,19.82,19.75,19.81,35600.0,13.4225,13.4632,13.4157,13.4564,35600.0
2006-08-11 12:30:00,19.82,19.84,19.8,19.81,61600.0,13.4632,13.4768,13.4497,13.4564,61600.0
2006-08-11 12:40:00,19.82,19.84,19.81,19.84,68800.0,13.4632,13.4768,13.4564,13.4768,68800.0
2006-08-11 12:50:00,19.84,19.85,19.8,19.8,22400.0,13.4768,13.4836,13.4497,13.4497,22400.0
2006-08-11 13:00:00,19.8,19.85,19.8,19.83,50400.0,13.4497,13.4836,13.4497,13.47,50400.0
2006-08-11 13:10:00,19.84,19.85,19.8,19.83,38800.0,13.4768,13.4836,13.4497,13.47,38800.0
2006-08-11 13:20:00,19.83,19.84,19.8,19.83,38400.0,13.47,13.4768,13.4497,13.47,38400.0
2006-08-11 13:30:00,19.84,19.85,19.82,19.83,127200.0,13.4768,13.4836,13.4632,13.47,127200.0
2006-08-11 13:40:00,19.82,19.86,19.82,19.86,43600.0,13.4632,13.4904,13.4632,13.4904,43600.0
2006-08-11 13:50:00,19.86,19.91,19.86,19.91,51200.0,13.4904,13.5244,13.4904,13.5244,51200.0
2006-08-11 14:00:00,19.91,19.93,19.88,19.88,57600.0,13.5244,13.538,13.504,13.504,57600.0
2006-08-11 14:10:00,19.88,19.89,19.83,19.88,72800.0,13.504,13.5108,13.47,13.504,72800.0
2006-08-11 14:20:00,19.88,19.9,19.82,19.82,41600.0,13.504,13.5176,13.4632,13.4632,41600.0
2006-08-11 14:30:00,19.81,19.84,19.79,19.84,84000.0,13.4564,13.4768,13.4429,13.4768,84000.0
2006-08-11 14:40:00,19.84,19.88,19.84,19.86,48800.0,13.4768,13.504,13.4768,13.4904,48800.0
2006-08-11 14:50:00,19.86,19.91,19.86,19.86,94800.0,13.4904,13.5244,13.4904,13.4904,94800.0
2006-08-11 15:00:00,19.86,19.88,19.82,19.86,100000.0,13.4904,13.504,13.4632,13.4904,100000.0
2006-08-11 15:10:00,19.85,19.85,19.8,19.85,78000.0,13.4836,13.4836,13.4497,13.4836,78000.0
2006-08-11 15:20:00,19.84,19.85,19.83,19.83,88800.0,13.4768,13.4836,13.47,13.47,88800.0
2006-08-11 15:30:00,19.83,19.85,19.8,19.83,218400.0,13.47,13.4836,13.4497,13.47,218400.0
2006-08-11 15:40:00,19.83,19.84,19.79,19.81,344800.0,13.47,13.4768,13.4429,13.4564,344800.0
2006-08-11 15:50:00,19.81,19.84,19.8,19.8,144400.0,13.4564,13.4768,13.4497,13.4497,144400.0
2006-08-14 09:30:00,20.0,20.11,19.98,20.03,200000.0,13.5855,13.6602,13.5719,13.6059,200000.0
2006-08-14 09:40:00,20.03,20.06,19.95,19.99,127600.0,13.6059,13.6263,13.5515,13.5787,127600.0
2006-08-14 09:50:00,19.99,20.05,19.97,20.04,109200.0,13.5787,13.6195,13.5651,13.6127,109200.0
2006-08-14 10:00:00,20.04,20.06,19.99,20.02,106000.0,13.6127,13.6263,13.5787,13.5991,106000.0
2006-08-14 10:10:00,20.03,20.06,19.96,19.96,113200.0,13.6059,13.6263,13.5583,13.5583,113200.0
2006-08-14 10:20:00,19.97,20.02,19.96,19.97,127200.0,13.5651,13.5991,13.5583,13.5651,127200.0
2006-08-14 10:30:00,19.95,20.02,19.94,19.99,219600.0,13.5515,13.5991,13.5448,13.5787,219600.0
2006-08-14 10:40:00,20.0,20.0,19.97,20.0,134000.0,13.5855,13.5855,13.5651,13.5855,134000.0
2006-08-14 10:50:00,20.02,20.02,19.98,20.01,30000.0,13.5991,13.5991,13.5719,13.5923,30000.0
2006-08-14 11:00:00,20.0,20.04,20.0,20.02,92800.0,13.5855,13.6127,13.5855,13.5991,92800.0
2006-08-14 11:10:00,20.02,20.06,20.02,20.03,85200.0,13.5991,13.6263,13.5991,13.6059,85200.0
2006-08-14 11:20:00,20.03,20.04,20.0,20.03,41200.0,13.6059,13.6127,13.5855,13.6059,41200.0
2006-08-14 11:30:00,20.03,20.04,20.02,20.03,32800.0,13.6059,13.6127,13.5991,13.6059,32800.0
2006-08-14 11:40:00,20.02,20.08,20.02,20.08,75600.0,13.5991,13.6398,13.5991,13.6398,75600.0
2006-08-14 11:50:00,20.08,20.1,20.06,20.1,177600.0,13.6398,13.6534,13.6263,13.6534,177600.0
2006-08-14 12:00:00,20.1,20.11,20.07,20.07,116400.0,13.6534,13.6602,13.6331,13.6331,116400.0
2006-08-14 12:10:00,20.07,20.09,20.06,20.08,76000.0,13.6331,13.6466,13.6263,13.6398,76000.0
2006-08-14 12:20:00,20.07,20.09,20.06,20.06,43600.0,13.6331,13.6466,13.6263,13.6263,43600.0
2006-08-14 12:30:00,20.06,20.09,20.05,20.07,76800.0,13.6263,13.6466,13.6195,13.6331,76800.0
2006-08-14 12:40:00,20.07,20.08,20.04,20.08,99600.0,13.6331,13.6398,13.6127,13.6398,99600.0
2006-08-14 12:50:00,20.08,20.1,20.08,20.1,64400.0,13.6398,13.6534,13.6398,13.6534,64400.0
2006-08-14 13:00:00,20.09,20.09,20.08,20.09,110000.0,13.6466,13.6466,13.6398,13.6466,110000.0
2006-08-14 13:10:00,20.09,20.1,20.09,20.1,38800.0,13.6466,13.6534,13.6466,13.6534,38800.0
2006-08-14 13:20:00,20.1,20.11,20.05,20.05,87600.0,13.6534,13.6602,13.6195,13.6195,87600.0
2006-08-14 13:30:00,20.06,20.11,20.06,20.1,54400.0,13.6263,13.6602,13.6263,13.6534,54400.0
2006-08-14 13:40:00,20.09,20.11,20.09,20.11,36800.0,13.6466,13.6602,13.6466,13.6602,36800.0
2006-08-14 13:50:00,20.11,20.11,20.0,20.01,132000.0,13.6602,13.6602,13.5855,13.5923,132000.0
2006-08-14 14:00:00,20.02,20.03,19.92,19.92,147600.0,13.5991,13.6059,13.5312,13.5312,147600.0
2006-08-14 14:10:00,19.92,19.95,19.89,19.95,116400.0,13.5312,13.5515,13.5108,13.5515,116400.0
2006-08-14 14:20:00,19.95,19.96,19.89,19.96,138000.0,13.5515,13.5583,13.5108,13.5583,138000.0
2006-08-14 14:30:00,19.96,20.0,19.93,19.98,79200.0,13.5583,13.5855,13.538,13.5719,79200.0
2006-08-14 14:40:00,19.99,20.01,19.96,20.0,142800.0,13.5787,13.5923,13.5583,13.5855,142800.0
2006-08-14 14:50:00,19.99,19.99,19.88,19.92,108400.0,13.5787,13.5787,13.504,13.5312,108400.0
2006-08-14 15:00:00,19.91,19.91,19.82,19.84,130000.0,13.5244,13.5244,13.4632,13.4768,130000.0
2006-08-14 15:10:00,19.84,19.87,19.84,19.86,68400.0,13.4768,13.4972,13.4768,13.4904,68400.0
2006-08-14 15:20:00,19.86,19.95,19.86,19.93,118400.0,13.4904,13.5515,13.4904,13.538,118400.0
2006-08-14 15:30:00,19.93,19.94,19.87,19.89,112800.0,13.538,13.5448,13.4972,13.5108,112800.0
2006-08-14 15:40:00,19.88,19.94,19.88,19.92,92400.0,13.504,13.5448,13.504,13.5312,92400.0
2006-08-14 15:50:00,19.92,19.92,19.88,19.89,140000.0,13.5312,13.5312,13.504,13.5108,140000.0
2006-08-15 09:30:00,20.13,20.24,20.12,20.23,237600.0,13.6738,13.7485,13.667,13.7417,237600.0
2006-08-15 09:40:00,20.23,20.27,20.16,20.18,149200.0,13.7417,13.7689,13.6942,13.7078,149200.0
2006-08-15 09:50:00,20.18,20.22,20.13,20.16,252000.0,13.7078,13.7349,13.6738,13.6942,252000.0
2006-08-15 10:00:00,20.16,20.21,20.13,20.2,138000.0,13.6942,13.7282,13.6738,13.7214,138000.0
2006-08-15 10:10:00,20.2,20.25,20.17,20.17,158800.0,13.7214,13.7553,13.701,13.701,158800.0
2006-08-15 10:20:00,20.17,20.18,20.06,20.1,143600.0,13.701,13.7078,13.6263,13.6534,143600.0
2006-08-15 10:30:00,20.1,20.13,20.08,20.13,181600.0,13.6534,13.6738,13.6398,13.6738,181600.0
2006-08-15 10:40:00,20.14,20.27,20.14,20.25,226400.0,13.6806,13.7689,13.6806,13.7553,226400.0
2006-08-15 10:50:00,20.25,20.28,20.22,20.28,118000.0,13.7553,13.7757,13.7349,13.7757,118000.0
2006-08-15 11:00:00,20.28,20.31,20.27,20.3,210000.0,13.7757,13.7961,13.7689,13.7893,210000.0
2006-08-15 11:10:00,20.3,20.32,20.29,20.29,467200.0,13.7893,13.8029,13.7825,13.7825,467200.0
2006-08-15 11:20:00,20.29,20.34,20.26,20.31,226000.0,13.7825,13.8165,13.7621,13.7961,226000.0
2006-08-15 11:30:00,20.31,20.35,20.3,20.31,120000.0,13.7961,13.8233,13.7893,13.7961,120000.0
2006-08-15 11:40:00,20.31,20.39,20.31,20.37,123600.0,13.7961,13.8504,13.7961,13.8368,123600.0
2006-08-15 11:50:00,20.37,20.39,20.31,20.32,128800.0,13.8368,13.8504,13.7961,13.8029,128800.0
2006-08-15 12:00:00,20.32,20.35,20.32,20.35,66000.0,13.8029,13.8233,13.8029,13.8233,66000.0
2006-08-15 12:10:00,20.35,20.37,20.35,20.35,65600.0,13.8233,13.8368,13.8233,13.8233,65600.0
2006-08-15 12:20:00,20.36,20.36,20.32,20.34,49600.0,13.83,13.83,13.8029,13.8165,49600.0
2006-08-15 12:30:00,20.33,20.34,20.33,20.33,57200.0,13.8097,13.8165,13.8097,13.8097,57200.0
2006-08-15 12:40:00,20.34,20.36,20.32,20.36,223600.0,13.8165,13.83,13.8029,13.83,223600.0
2006-08-15 12:50:00,20.36,20.37,20.31,20.32,74400.0,13.83,13.8368,13.7961,13.8029,74400.0
2006-08-15 13:00:00,20.32,20.34,20.28,20.3,174000.0,13.8029,13.8165,13.7757,13.7893,174000.0
2006-08-15 13:10:00,20.29,20.35,20.29,20.33,83600.0,13.7825,13.8233,13.7825,13.8097,83600.0
2006-08-15 13:20:00,20.34,20.37,20.33,20.33,36400.0,13.8165,13.8368,13.8097,13.8097,36400.0
2006-08-15 13:30:00,20.33,20.39,20.32,20.35,154800.0,13.8097,13.8504,13.8029,13.8233,154800.0
2006-08-15 13:40:00,20.34,20.38,20.33,20.34,168000.0,13.8165,13.8436,13.8097,13.8165,168000.0
2006-08-15 13:50:00,20.34,20.36,20.33,20.36,34800.0,13.8165,13.83,13.8097,13.83,34800.0
2006-08-15 14:00:00,20.36,20.41,20.35,20.39,68400.0,13.83,13.864,13.8233,13.8504,68400.0
2006-08-15 14:10:00,20.39,20.41,20.35,20.37,105600.0,13.8504,13.864,13.8233,13.8368,105600.0
2006-08-15 14:20:00,20.37,20.39,20.35,20.36,82800.0,13.8368,13.8504,13.8233,13.83,82800.0
2006-08-15 14:30:00,20.36,20.4,20.36,20.4,100800.0,13.83,13.8572,13.83,13.8572,100800.0
2006-08-15 14:40:00,20.4,20.44,20.4,20.43,114000.0,13.8572,13.8844,13.8572,13.8776,114000.0
2006-08-15 14:50:00,20.42,20.43,20.41,20.42,82800.0,13.8708,13.8776,13.864,13.8708,82800.0
2006-08-15 15:00:00,20.42,20.45,20.42,20.42,185600.0,13.8708,13.8912,13.8708,13.8708,185600.0
2006-08-15 15:10:00,20.43,20.45,20.42,20.42,119600.0,13.8776,13.8912,13.8708,13.8708,119600.0
2006-08-15 15:20:00,20.43,20.46,20.42,20.45,258400.0,13.8776,13.898,13.8708,13.8912,258400.0
2006-08-15 15:30:00,20.45,20.45,20.43,20.45,135600.0,13.8912,13.8912,13.8776,13.8912,135600.0
2006-08-15 15:40:00,20.45,20.52,20.45,20.52,136400.0,13.8912,13.9387,13.8912,13.9387,136400.0
2006-08-15 15:50:00,20.52,20.52,20.5,20.5,224800.0,13.9387,13.9387,13.9251,13.9251,224800.0
2006-08-16 09:30:00,20.65,20.73,20.56,20.72,209200.0,14.027,14.0814,13.9659,14.0746,209200.0
2006-08-16 09:40:00,20.7,20.73,20.61,20.63,249600.0,14.061,14.0814,13.9999,14.0135,249600.0
2006-08-16 09:50:00,20.63,20.71,20.63,20.64,239600.0,14.0135,14.0678,14.0135,14.0202,239600.0
2006-08-16 10:00:00,20.66,20.66,20.58,20.58,156800.0,14.0338,14.0338,13.9795,13.9795,156800.0
2006-08-16 10:10:00,20.57,20.59,20.54,20.54,182800.0,13.9727,13.9863,13.9523,13.9523,182800.0
2006-08-16 10:20:00,20.54,20.57,20.5,20.55,186000.0,13.9523,13.9727,13.9251,13.9591,186000.0
2006-08-16 10:30:00,20.56,20.56,20.5,20.5,194800.0,13.9659,13.9659,13.9251,13.9251,194800.0
2006-08-16 10:40:00,20.5,20.61,20.5,20.61,118800.0,13.9251,13.9999,13.9251,13.9999,118800.0
2006-08-16 10:50:00,20.61,20.65,20.57,20.59,153200.0,13.9999,14.027,13.9727,13.9863,153200.0
2006-08-16 11:00:00,20.59,20.6,20.56,20.57,73200.0,13.9863,13.9931,13.9659,13.9727,73200.0
2006-08-16 11:10:00,20.57,20.6,20.55,20.6,83200.0,13.9727,13.9931,13.9591,13.9931,83200.0
2006-08-16 11:20:00,20.6,20.6,20.53,20.55,150400.0,13.9931,13.9931,13.9455,13.9591,150400.0
2006-08-16 11:30:00,20.56,20.6,20.56,20.6,166800.0,13.9659,13.9931,13.9659,13.9931,166800.0
2006-08-16 11:40:00,20.6,20.63,20.59,20.63,141600.0,13.9931,14.0135,13.9863,14.0135,141600.0
2006-08-16 11:50:00,20.63,20.64,20.61,20.63,160800.0,14.0135,14.0202,13.9999,14.0135,160800.0
2006-08-16 12:00:00,20.63,20.79,20.63,20.78,178800.0,14.0135,14.1221,14.0135,14.1153,178800.0
2006-08-16 12:10:00,20.78,20.86,20.78,20.84,211200.0,14.1153,14.1697,14.1153,14.1561,211200.0
2006-08-16 12:20:00,20.83,20.85,20.82,20.83,105600.0,14.1493,14.1629,14.1425,14.1493,105600.0
2006-08-16 12:30:00,20.83,20.86,20.83,20.84,70400.0,14.1493,14.1697,14.1493,14.1561,70400.0
2006-08-16 12:40:00,20.84,20.87,20.83,20.85,84800.0,14.1561,14.1765,14.1493,14.1629,84800.0
2006-08-16 12:50:00,20.85,20.85,20.8,20.8,63600.0,14.1629,14.1629,14.1289,14.1289,63600.0
2006-08-16 13:00:00,20.8,20.82,20.75,20.81,82400.0,14.1289,14.1425,14.095,14.1357,82400.0
2006-08-16 13:10:00,20.82,20.84,20.82,20.83,54800.0,14.1425,14.1561,14.1425,14.1493,54800.0
2006-08-16 13:20:00,20.83,20.83,20.8,20.81,49200.0,14.1493,14.1493,14.1289,14.1357,49200.0
2006-08-16 13:30:00,20.8,20.81,20.78,20.78,62000.0,14.1289,14.1357,14.1153,14.1153,62000.0
2006-08-16 13:40:00,20.78,20.81,20.77,20.81,62400.0,14.1153,14.1357,14.1085,14.1357,62400.0
2006-08-16 13:50:00,20.81,20.84,20.8,20.84,180000.0,14.1357,14.1561,14.1289,14.1561,180000.0
2006-08-16 14:00:00,20.84,20.86,20.81,20.81,248000.0,14.1561,14.1697,14.1357,14.1357,248000.0
2006-08-16 14:10:00,20.82,20.87,20.79,20.86,200800.0,14.1425,14.1765,14.1221,14.1697,200800.0
2006-08-16 14:20:00,20.86,20.88,20.85,20.87,111200.0,14.1697,14.1833,14.1629,14.1765,111200.0
2006-08-16 14:30:00,20.87,20.94,20.86,20.94,140400.0,14.1765,14.224,14.1697,14.224,140400.0
2006-08-16 14:40:00,20.94,20.95,20.92,20.94,192000.0,14.224,14.2308,14.2104,14.224,192000.0
2006-08-16 14:50:00,20.94,20.99,20.94,20.99,292800.0,14.224,14.258,14.224,14.258,292800.0
2006-08-16 15:00:00,20.99,21.02,20.97,21.0,217600.0,14.258,14.2784,14.2444,14.2648,217600.0
2006-08-16 15:10:00,21.0,21.06,20.97,21.05,225200.0,14.2648,14.3055,14.2444,14.2987,225200.0
2006-08-16 15:20:00,21.05,21.05,21.02,21.03,199200.0,14.2987,14.2987,14.2784,14.2852,199200.0
2006-08-16 15:30:00,21.04,21.09,21.04,21.07,264800.0,14.292,14.3259,14.292,14.3123,264800.0
2006-08-16 15:40:00,21.08,21.14,21.08,21.14,502400.0,14.3191,14.3599,14.3191,14.3599,502400.0
2006-08-16 15:50:00,21.13,21.17,21.13,21.15,994800.0,14.3531,14.3803,14.3531,14.3667,994800.0
2006-08-17 09:30:00,21.11,21.21,21.06,21.12,103200.0,14.3395,14.4074,14.3055,14.3463,103200.0
2006-08-17 09:40:00,21.12,21.18,21.08,21.1,209600.0,14.3463,14.3871,14.3191,14.3327,209600.0
2006-08-17 09:50:00,21.09,21.15,21.08,21.14,79200.0,14.3259,14.3667,14.3191,14.3599,79200.0
2006-08-17 10:00:00,21.14,21.25,21.13,21.24,226800.0,14.3599,14.4346,14.3531,14.4278,226800.0
2006-08-17 10:10:00,21.24,21.28,21.21,21.22,183200.0,14.4278,14.455,14.4074,14.4142,183200.0
2006-08-17 10:20:00,21.22,21.3,21.2,21.2,116000.0,14.4142,14.4686,14.4006,14.4006,116000.0
2006-08-17 10:30:00,21.2,21.2,21.06,21.06,225200.0,14.4006,14.4006,14.3055,14.3055,225200.0
2006-08-17 10:40:00,21.07,21.1,21.05,21.09,362800.0,14.3123,14.3327,14.2987,14.3259,362800.0
2006-08-17 10:50:00,21.09,21.13,21.07,21.13,74000.0,14.3259,14.3531,14.3123,14.3531,74000.0
2006-08-17 11:00:00,21.13,21.17,21.12,21.17,126800.0,14.3531,14.3803,14.3463,14.3803,126800.0
2006-08-17 11:10:00,21.17,21.22,21.17,21.18,120000.0,14.3803,14.4142,14.3803,14.3871,120000.0
2006-08-17 11:20:00,21.18,21.18,21.08,21.09,126000.0,14.3871,14.3871,14.3191,14.3259,126000.0
2006-08-17 11:30:00,21.09,21.13,21.08,21.09,141600.0,14.3259,14.3531,14.3191,14.3259,141600.0
2006-08-17 11:40:00,21.09,21.09,21.07,21.08,115200.0,14.3259,14.3259,14.3123,14.3191,115200.0
2006-08-17 11:50:00,21.09,21.09,20.98,21.03,166000.0,14.3259,14.3259,14.2512,14.2852,166000.0
2006-08-17 12:00:00,21.03,21.04,20.97,21.0,200000.0,14.2852,14.292,14.2444,14.2648,200000.0
2006-08-17 12:10:00,21.0,21.03,20.99,21.03,79200.0,14.2648,14.2852,14.258,14.2852,79200.0
2006-08-17 12:20:00,21.03,21.11,21.03,21.11,79200.0,14.2852,14.3395,14.2852,14.3395,79200.0
2006-08-17 12:30:00,21.12,21.13,21.07,21.07,78400.0,14.3463,14.3531,14.3123,14.3123,78400.0
2006-08-17 12:40:00,21.07,21.1,21.07,21.1,50000.0,14.3123,14.3327,14.3123,14.3327,50000.0
2006-08-17 12:50:00,21.1,21.13,21.1,21.12,86400.0,14.3327,14.3531,14.3327,14.3463,86400.0
2006-08-17 13:00:00,21.11,21.14,21.11,21.13,45200.0,14.3395,14.3599,14.3395,14.3531,45200.0
2006-08-17 13:10:00,21.13,21.13,21.1,21.13,52000.0,14.3531,14.3531,14.3327,14.3531,52000.0
2006-08-17 13:20:00,21.13,21.14,21.09,21.1,68000.0,14.3531,14.3599,14.3259,14.3327,68000.0
2006-08-17 13:30:00,21.09,21.1,21.09,21.09,78800.0,14.3259,14.3327,14.3259,14.3259,78800.0
2006-08-17 13:40:00,21.09,21.14,21.09,21.13,119200.0,14.3259,14.3599,14.3259,14.3531,119200.0
2006-08-17 13:50:00,21.13,21.14,21.08,21.09,72800.0,14.3531,14.3599,14.3191,14.3259,72800.0
2006-08-17 14:00:00,21.09,21.09,21.05,21.09,103200.0,14.3259,14.3259,14.2987,14.3259,103200.0
2006-08-17 14:10:00,21.09,21.11,21.06,21.07,357200.0,14.3259,14.3395,14.3055,14.3123,357200.0
2006-08-17 14:20:00,21.07,21.07,21.0,21.04,130000.0,14.3123,14.3123,14.2648,14.292,130000.0
2006-08-17 14:30:00,21.04,21.05,21.02,21.05,90000.0,14.292,14.2987,14.2784,14.2987,90000.0
2006-08-17 14:40:00,21.05,21.09,21.05,21.07,69200.0,14.2987,14.3259,14.2987,14.3123,69200.0
2006-08-17 14:50:00,21.07,21.1,21.06,21.07,68000.0,14.3123,14.3327,14.3055,14.3123,68000.0
2006-08-17 15:00:00,21.08,21.12,21.07,21.11,95600.0,14.3191,14.3463,14.3123,14.3395,95600.0
2006-08-17 15:10:00,21.12,21.12,21.08,21.09,104000.0,14.3463,14.3463,14.3191,14.3259,104000.0
2006-08-17 15:20:00,21.09,21.1,21.06,21.08,67600.0,14.3259,14.3327,14.3055,14.3191,67600.0
2006-08-17 15:30:00,21.08,21.11,21.06,21.07,123200.0,14.3191,14.3395,14.3055,14.3123,123200.0
2006-08-17 15:40:00,21.07,21.08,21.05,21.07,195200.0,14.3123,14.3191,14.2987,14.3123,195200.0
2006-08-17 15:50:00,21.07,21.07,21.02,21.05,161200.0,14.3123,14.3123,14.2784,14.2987,161200.0
2006-08-18 09:30:00,21.08,21.08,20.91,20.99,532800.0,14.3191,14.3191,14.2036,14.258,532800.0
2006-08-18 09:40:00,20.99,20.99,20.9,20.96,197200.0,14.258,14.258,14.1969,14.2376,197200.0
2006-08-18 09:50:00,20.95,20.95,20.8,20.84,145600.0,14.2308,14.2308,14.1289,14.1561,145600.0
2006-08-18 10:00:00,20.86,20.95,20.86,20.91,373200.0,14.1697,14.2308,14.1697,14.2036,373200.0
2006-08-18 10:10:00,20.93,21.0,20.9,20.98,202000.0,14.2172,14.2648,14.1969,14.2512,202000.0
2006-08-18 10:20:00,20.98,20.98,20.9,20.91,69200.0,14.2512,14.2512,14.1969,14.2036,69200.0
2006-08-18 10:30:00,20.91,20.93,20.88,20.93,62000.0,14.2036,14.2172,14.1833,14.2172,62000.0
2006-08-18 10:40:00,20.94,20.96,20.88,20.88,64400.0,14.224,14.2376,14.1833,14.1833,64400.0
2006-08-18 10:50:00,20.88,20.93,20.88,20.92,47600.0,14.1833,14.2172,14.1833,14.2104,47600.0
2006-08-18 11:00:00,20.92,20.97,20.91,20.97,47600.0,14.2104,14.2444,14.2036,14.2444,47600.0
2006-08-18 11:10:00,20.96,20.98,20.92,20.94,118800.0,14.2376,14.2512,14.2104,14.224,118800.0
2006-08-18 11:20:00,20.93,20.94,20.87,20.87,123600.0,14.2172,14.224,14.1765,14.1765,123600.0
2006-08-18 11:30:00,20.87,20.87,20.78,20.86,96400.0,14.1765,14.1765,14.1153,14.1697,96400.0
2006-08-18 11:40:00,20.86,20.86,20.84,20.85,35200.0,14.1697,14.1697,14.1561,14.1629,35200.0
2006-08-18 11:50:00,20.86,20.86,20.82,20.82,44800.0,14.1697,14.1697,14.1425,14.1425,44800.0
2006-08-18 12:00:00,20.83,20.83,20.8,20.82,34400.0,14.1493,14.1493,14.1289,14.1425,34400.0
2006-08-18 12:10:00,20.81,20.83,20.79,20.82,24000.0,14.1357,14.1493,14.1221,14.1425,24000.0
2006-08-18 12:20:00,20.8,20.86,20.8,20.84,52800.0,14.1289,14.1697,14.1289,14.1561,52800.0
2006-08-18 12:30:00,20.84,20.84,20.83,20.83,19600.0,14.1561,14.1561,14.1493,14.1493,19600.0
2006-08-18 12:40:00,20.82,20.85,20.82,20.84,28000.0,14.1425,14.1629,14.1425,14.1561,28000.0
2006-08-18 12:50:00,20.84,20.85,20.82,20.83,48400.0,14.1561,14.1629,14.1425,14.1493,48400.0
2006-08-18 13:00:00,20.83,20.84,20.82,20.84,20000.0,14.1493,14.1561,14.1425,14.1561,20000.0
2006-08-18 13:10:00,20.84,20.84,20.83,20.84,12800.0,14.1561,14.1561,14.1493,14.1561,12800.0
2006-08-18 13:20:00,20.84,20.86,20.81,20.81,54800.0,14.1561,14.1697,14.1357,14.1357,54800.0
2006-08-18 13:30:00,20.81,20.86,20.81,20.86,34000.0,14.1357,14.1697,14.1357,14.1697,34000.0
2006-08-18 13:40:00,20.86,20.89,20.84,20.84,22000.0,14.1697,14.1901,14.1561,14.1561,22000.0
2006-08-18 13:50:00,20.83,20.84,20.82,20.83,31600.0,14.1493,14.1561,14.1425,14.1493,31600.0
2006-08-18 14:00:00,20.83,20.83,20.81,20.82,42800.0,14.1493,14.1493,14.1357,14.1425,42800.0
2006-08-18 14:10:00,20.81,20.88,20.81,20.88,35200.0,14.1357,14.1833,14.1357,14.1833,35200.0
2006-08-18 14:20:00,20.88,20.91,20.88,20.91,36400.0,14.1833,14.2036,14.1833,14.2036,36400.0
2006-08-18 14:30:00,20.91,20.95,20.91,20.95,52000.0,14.2036,14.2308,14.2036,14.2308,52000.0
2006-08-18 14:40:00,20.95,20.95,20.91,20.93,70800.0,14.2308,14.2308,14.2036,14.2172,70800.0
2006-08-18 14:50:00,20.91,20.96,20.91,20.95,23600.0,14.2036,14.2376,14.2036,14.2308,23600.0
2006-08-18 15:00:00,20.95,20.97,20.91,20.97,43600.0,14.2308,14.2444,14.2036,14.2444,43600.0
2006-08-18 15:10:00,20.97,20.99,20.96,20.97,34800.0,14.2444,14.258,14.2376,14.2444,34800.0
2006-08-18 15:20:00,20.97,20.97,20.93,20.94,31600.0,14.2444,14.2444,14.2172,14.224,31600.0
2006-08-18 15:30:00,20.94,20.94,20.91,20.93,48400.0,14.224,14.224,14.2036,14.2172,48400.0
2006-08-18 15:40:00,20.94,20.94,20.91,20.92,177200.0,14.224,14.224,14.2036,14.2104,177200.0
2006-08-18 15:50:00,20.92,20.93,20.9,20.92,229600.0,14.2104,14.2172,14.1969,14.2104,229600.0
2006-08-21 09:30:00,20.88,20.88,20.68,20.79,167600.0,14.1833,14.1833,14.0474,14.1221,167600.0
2006-08-21 09:40:00,20.8,20.8,20.67,20.75,194000.0,14.1289,14.1289,14.0406,14.095,194000.0
2006-08-21 09:50:00,20.74,20.76,20.7,20.74,319200.0,14.0882,14.1018,14.061,14.0882,319200.0
2006-08-21 10:00:00,20.74,20.8,20.72,20.77,95600.0,14.0882,14.1289,14.0746,14.1085,95600.0
2006-08-21 10:10:00,20.77,20.78,20.71,20.72,647600.0,14.1085,14.1153,14.0678,14.0746,647600.0
2006-08-21 10:20:00,20.72,20.75,20.72,20.73,82000.0,14.0746,14.095,14.0746,14.0814,82000.0
2006-08-21 10:30:00,20.71,20.74,20.71,20.73,100000.0,14.0678,14.0882,14.0678,14.0814,100000.0
2006-08-21 10:40:00,20.73,20.74,20.71,20.71,201200.0,14.0814,14.0882,14.0678,14.0678,201200.0
2006-08-21 10:50:00,20.72,20.73,20.68,20.69,74000.0,14.0746,14.0814,14.0474,14.0542,74000.0
2006-08-21 11:00:00,20.69,20.69,20.61,20.61,103600.0,14.0542,14.0542,13.9999,13.9999,103600.0
2006-08-21 11:10:00,20.63,20.65,20.59,20.63,86400.0,14.0135,14.027,13.9863,14.0135,86400.0
2006-08-21 11:20:00,20.63,20.65,20.61,20.61,52000.0,14.0135,14.027,13.9999,13.9999,52000.0
2006-08-21 11:30:00,20.62,20.65,20.62,20.63,80800.0,14.0067,14.027,14.0067,14.0135,80800.0
2006-08-21 11:40:00,20.63,20.65,20.59,20.59,96800.0,14.0135,14.027,13.9863,13.9863,96800.0
2006-08-21 11:50:00,20.59,20.61,20.59,20.6,200400.0,13.9863,13.9999,13.9863,13.9931,200400.0
2006-08-21 12:00:00,20.6,20.6,20.54,20.55,125200.0,13.9931,13.9931,13.9523,13.9591,125200.0
2006-08-21 12:10:00,20.55,20.55,20.52,20.52,67200.0,13.9591,13.9591,13.9387,13.9387,67200.0
2006-08-21 12:20:00,20.52,20.53,20.52,20.53,34800.0,13.9387,13.9455,13.9387,13.9455,34800.0
2006-08-21 12:30:00,20.53,20.55,20.53,20.54,40400.0,13.9455,13.9591,13.9455,13.9523,40400.0
2006-08-21 12:40:00,20.54,20.57,20.54,20.57,50000.0,13.9523,13.9727,13.9523,13.9727,50000.0
2006-08-21 12:50:00,20.57,20.57,20.53,20.53,64400.0,13.9727,13.9727,13.9455,13.9455,64400.0
2006-08-21 13:00:00,20.53,20.57,20.53,20.56,41600.0,13.9455,13.9727,13.9455,13.9659,41600.0
2006-08-21 13:10:00,20.56,20.56,20.51,20.52,63200.0,13.9659,13.9659,13.9319,13.9387,63200.0
2006-08-21 13:20:00,20.52,20.53,20.49,20.5,59600.0,13.9387,13.9455,13.9184,13.9251,59600.0
2006-08-21 13:30:00,20.5,20.5,20.48,20.48,74800.0,13.9251,13.9251,13.9116,13.9116,74800.0
2006-08-21 13:40:00,20.48,20.5,20.45,20.5,114400.0,13.9116,13.9251,13.8912,13.9251,114400.0
2006-08-21 13:50:00,20.5,20.55,20.5,20.55,55600.0,13.9251,13.9591,13.9251,13.9591,55600.0
2006-08-21 14:00:00,20.55,20.58,20.55,20.55,56800.0,13.9591,13.9795,13.9591,13.9591,56800.0
2006-08-21 14:10:00,20.56,20.56,20.52,20.54,76800.0,13.9659,13.9659,13.9387,13.9523,76800.0
2006-08-21 14:20:00,20.54,20.54,20.49,20.49,69600.0,13.9523,13.9523,13.9184,13.9184,69600.0
2006-08-21 14:30:00,20.49,20.49,20.47,20.47,64000.0,13.9184,13.9184,13.9048,13.9048,64000.0
2006-08-21 14:40:00,20.47,20.47,20.44,20.46,101200.0,13.9048,13.9048,13.8844,13.898,101200.0
2006-08-21 14:50:00,20.46,20.48,20.45,20.47,100800.0,13.898,13.9116,13.8912,13.9048,100800.0
2006-08-21 15:00:00,20.46,20.48,20.43,20.44,94400.0,13.898,13.9116,13.8776,13.8844,94400.0
2006-08-21 15:10:00,20.44,20.46,20.41,20.43,135600.0,13.8844,13.898,13.864,13.8776,135600.0
2006-08-21 15:20:00,20.43,20.48,20.42,20.44,202400.0,13.8776,13.9116,13.8708,13.8844,202400.0
2006-08-21 15:30:00,20.43,20.43,20.39,20.43,180000.0,13.8776,13.8776,13.8504,13.8776,180000.0
2006-08-21 15:40:00,20.42,20.44,20.36,20.36,268400.0,13.8708,13.8844,13.83,13.83,268400.0
2006-08-21 15:50:00,20.36,20.43,20.36,20.39,354800.0,13.83,13.8776,13.83,13.8504,354800.0
2006-08-22 09:30:00,20.4,20.64,20.35,20.58,178400.0,13.8572,14.0202,13.8233,13.9795,178400.0
2006-08-22 09:40:00,20.61,20.63,20.57,20.61,198800.0,13.9999,14.0135,13.9727,13.9999,198800.0
2006-08-22 09:50:00,20.61,20.62,20.51,20.58,162400.0,13.9999,14.0067,13.9319,13.9795,162400.0
2006-08-22 10:00:00,20.56,20.61,20.54,20.57,446400.0,13.9659,13.9999,13.9523,13.9727,446400.0
2006-08-22 10:10:00,20.58,20.61,20.56,20.59,241200.0,13.9795,13.9999,13.9659,13.9863,241200.0
2006-08-22 10:20:00,20.6,20.62,20.57,20.57,114000.0,13.9931,14.0067,13.9727,13.9727,114000.0
2006-08-22 10:30:00,20.57,20.57,20.51,20.53,116800.0,13.9727,13.9727,13.9319,13.9455,116800.0
2006-08-22 10:40:00,20.53,20.56,20.47,20.47,280400.0,13.9455,13.9659,13.9048,13.9048,280400.0
2006-08-22 10:50:00,20.47,20.5,20.47,20.5,63200.0,13.9048,13.9251,13.9048,13.9251,63200.0
2006-08-22 11:00:00,20.52,20.52,20.49,20.5,72000.0,13.9387,13.9387,13.9184,13.9251,72000.0
2006-08-22 11:10:00,20.51,20.53,20.5,20.52,84800.0,13.9319,13.9455,13.9251,13.9387,84800.0
2006-08-22 11:20:00,20.52,20.56,20.52,20.55,116800.0,13.9387,13.9659,13.9387,13.9591,116800.0
2006-08-22 11:30:00,20.55,20.57,20.54,20.54,182400.0,13.9591,13.9727,13.9523,13.9523,182400.0
2006-08-22 11:40:00,20.54,20.55,20.54,20.55,48000.0,13.9523,13.9591,13.9523,13.9591,48000.0
2006-08-22 11:50:00,20.54,20.56,20.53,20.53,54400.0,13.9523,13.9659,13.9455,13.9455,54400.0
2006-08-22 12:00:00,20.53,20.54,20.5,20.51,65600.0,13.9455,13.9523,13.9251,13.9319,65600.0
2006-08-22 12:10:00,20.51,20.51,20.49,20.51,54000.0,13.9319,13.9319,13.9184,13.9319,54000.0
2006-08-22 12:20:00,20.52,20.52,20.5,20.51,74800.0,13.9387,13.9387,13.9251,13.9319,74800.0
2006-08-22 12:30:00,20.51,20.51,20.48,20.49,80400.0,13.9319,13.9319,13.9116,13.9184,80400.0
2006-08-22 12:40:00,20.49,20.5,20.48,20.49,73600.0,13.9184,13.9251,13.9116,13.9184,73600.0
2006-08-22 12:50:00,20.49,20.52,20.49,20.5,67600.0,13.9184,13.9387,13.9184,13.9251,67600.0
2006-08-22 13:00:00,20.5,20.5,20.4,20.42,141600.0,13.9251,13.9251,13.8572,13.8708,141600.0
2006-08-22 13:10:00,20.41,20.43,20.41,20.43,62800.0,13.864,13.8776,13.864,13.8776,62800.0
2006-08-22 13:20:00,20.44,20.44,20.41,20.41,146000.0,13.8844,13.8844,13.864,13.864,146000.0
2006-08-22 13:30:00,20.41,20.43,20.39,20.41,90800.0,13.864,13.8776,13.8504,13.864,90800.0
2006-08-22 13:40:00,20.41,20.41,20.38,20.4,80400.0,13.864,13.864,13.8436,13.8572,80400.0
2006-08-22 13:50:00,20.4,20.43,20.39,20.41,50800.0,13.8572,13.8776,13.8504,13.864,50800.0
2006-08-22 14:00:00,20.41,20.41,20.38,20.39,96400.0,13.864,13.864,13.8436,13.8504,96400.0
2006-08-22 14:10:00,20.39,20.43,20.38,20.43,125600.0,13.8504,13.8776,13.8436,13.8776,125600.0
2006-08-22 14:20:00,20.42,20.43,20.39,20.41,78800.0,13.8708,13.8776,13.8504,13.864,78800.0
2006-08-22 14:30:00,20.41,20.45,20.4,20.41,124400.0,13.864,13.8912,13.8572,13.864,124400.0
2006-08-22 14:40:00,20.41,20.43,20.4,20.42,79600.0,13.864,13.8776,13.8572,13.8708,79600.0
2006-08-22 14:50:00,20.42,20.42,20.4,20.41,83600.0,13.8708,13.8708,13.8572,13.864,83600.0
2006-08-22 15:00:00,20.42,20.43,20.41,20.43,182000.0,13.8708,13.8776,13.864,13.8776,182000.0
2006-08-22 15:10:00,20.43,20.47,20.43,20.43,172400.0,13.8776,13.9048,13.8776,13.8776,172400.0
2006-08-22 15:20:00,20.43,20.46,20.41,20.41,140000.0,13.8776,13.898,13.864,13.864,140000.0
2006-08-22 15:30:00,20.41,20.44,20.4,20.43,82000.0,13.864,13.8844,13.8572,13.8776,82000.0
2006-08-22 15:40:00,20.43,20.44,20.4,20.41,76400.0,13.8776,13.8844,13.8572,13.864,76400.0
2006-08-22 15:50:00,20.41,20.42,20.39,20.4,122800.0,13.864,13.8708,13.8504,13.8572,122800.0
2006-08-23 09:30:00,20.45,20.57,20.43,20.5,127600.0,13.8912,13.9727,13.8776,13.9251,127600.0
2006-08-23 09:40:00,20.49,20.54,20.49,20.52,175200.0,13.9184,13.9523,13.9184,13.9387,175200.0
2006-08-23 09:50:00,20.5,20.53,20.46,20.46,44400.0,13.9251,13.9455,13.898,13.898,44400.0
2006-08-23 10:00:00,20.46,20.47,20.41,20.42,95200.0,13.898,13.9048,13.864,13.8708,95200.0
2006-08-23 10:10:00,20.41,20.42,20.38,20.41,48000.0,13.864,13.8708,13.8436,13.864,48000.0
2006-08-23 10:20:00,20.42,20.44,20.41,20.43,100400.0,13.8708,13.8844,13.864,13.8776,100400.0
2006-08-23 10:30:00,20.43,20.48,20.4,20.45,255600.0,13.8776,13.9116,13.8572,13.8912,255600.0
2006-08-23 10:40:00,20.44,20.45,20.39,20.41,65600.0,13.8844,13.8912,13.8504,13.864,65600.0
2006-08-23 10:50:00,20.41,20.43,20.37,20.41,121600.0,13.864,13.8776,13.8368,13.864,121600.0
2006-08-23 11:00:00,20.41,20.42,20.37,20.38,261200.0,13.864,13.8708,13.8368,13.8436,261200.0
2006-08-23 11:10:00,20.38,20.39,20.35,20.36,56800.0,13.8436,13.8504,13.8233,13.83,56800.0
2006-08-23 11:20:00,20.36,20.4,20.36,20.38,159600.0,13.83,13.8572,13.83,13.8436,159600.0
2006-08-23 11:30:00,20.38,20.39,20.35,20.37,198000.0,13.8436,13.8504,13.8233,13.8368,198000.0
2006-08-23 11:40:00,20.38,20.4,20.36,20.36,102400.0,13.8436,13.8572,13.83,13.83,102400.0
2006-08-23 11:50:00,20.36,20.37,20.35,20.37,26400.0,13.83,13.8368,13.8233,13.8368,26400.0
2006-08-23 12:00:00,20.37,20.39,20.36,20.36,59600.0,13.8368,13.8504,13.83,13.83,59600.0
2006-08-23 12:10:00,20.35,20.39,20.35,20.35,48800.0,13.8233,13.8504,13.8233,13.8233,48800.0
2006-08-23 12:20:00,20.35,20.36,20.35,20.36,76800.0,13.8233,13.83,13.8233,13.83,76800.0
2006-08-23 12:30:00,20.37,20.37,20.35,20.35,51600.0,13.8368,13.8368,13.8233,13.8233,51600.0
2006-08-23 12:40:00,20.33,20.36,20.33,20.35,107200.0,13.8097,13.83,13.8097,13.8233,107200.0
2006-08-23 12:50:00,20.35,20.39,20.34,20.35,31600.0,13.8233,13.8504,13.8165,13.8233,31600.0
2006-08-23 13:00:00,20.35,20.37,20.33,20.35,65200.0,13.8233,13.8368,13.8097,13.8233,65200.0
2006-08-23 13:10:00,20.35,20.36,20.34,20.36,74000.0,13.8233,13.83,13.8165,13.83,74000.0
2006-08-23 13:20:00,20.36,20.36,20.34,20.36,29200.0,13.83,13.83,13.8165,13.83,29200.0
2006-08-23 13:30:00,20.36,20.37,20.34,20.34,20400.0,13.83,13.8368,13.8165,13.8165,20400.0
2006-08-23 13:40:00,20.35,20.35,20.31,20.31,168000.0,13.8233,13.8233,13.7961,13.7961,168000.0
2006-08-23 13:50:00,20.31,20.33,20.28,20.3,190400.0,13.7961,13.8097,13.7757,13.7893,190400.0
2006-08-23 14:00:00,20.29,20.29,20.24,20.27,167600.0,13.7825,13.7825,13.7485,13.7689,167600.0
2006-08-23 14:10:00,20.27,20.3,20.25,20.28,65200.0,13.7689,13.7893,13.7553,13.7757,65200.0
2006-08-23 14:20:00,20.29,20.31,20.28,20.31,27200.0,13.7825,13.7961,13.7757,13.7961,27200.0
2006-08-23 14:30:00,20.3,20.36,20.3,20.35,101600.0,13.7893,13.83,13.7893,13.8233,101600.0
2006-08-23 14:40:00,20.35,20.37,20.32,20.35,164000.0,13.8233,13.8368,13.8029,13.8233,164000.0
2006-08-23 14:50:00,20.35,20.36,20.33,20.34,151200.0,13.8233,13.83,13.8097,13.8165,151200.0
2006-08-23 15:00:00,20.34,20.38,20.34,20.35,56400.0,13.8165,13.8436,13.8165,13.8233,56400.0
2006-08-23 15:10:00,20.35,20.36,20.31,20.34,70400.0,13.8233,13.83,13.7961,13.8165,70400.0
2006-08-23 15:20:00,20.35,20.41,20.35,20.37,136000.0,13.8233,13.864,13.8233,13.8368,136000.0
2006-08-23 15:30:00,20.36,20.39,20.34,20.38,85600.0,13.83,13.8504,13.8165,13.8436,85600.0
2006-08-23 15:40:00,20.38,20.39,20.36,20.36,200800.0,13.8436,13.8504,13.83,13.83,200800.0
2006-08-23 15:50:00,20.36,20.39,20.35,20.37,281600.0,13.83,13.8504,13.8233,13.8368,281600.0
2006-08-24 09:30:00,20.38,20.46,20.38,20.41,116400.0,13.8436,13.898,13.8436,13.864,116400.0
2006-08-24 09:40:00,20.4,20.43,20.35,20.35,209600.0,13.8572,13.8776,13.8233,13.8233,209600.0
2006-08-24 09:50:00,20.33,20.39,20.32,20.37,53200.0,13.8097,13.8504,13.8029,13.8368,53200.0
2006-08-24 10:00:00,20.38,20.38,20.3,20.33,72000.0,13.8436,13.8436,13.7893,13.8097,72000.0
2006-08-24 10:10:00,20.33,20.33,20.3,20.32,86400.0,13.8097,13.8097,13.7893,13.8029,86400.0
2006-08-24 10:20:00,20.32,20.32,20.2,20.2,157200.0,13.8029,13.8029,13.7214,13.7214,157200.0
2006-08-24 10:30:00,20.18,20.2,20.12,20.13,146800.0,13.7078,13.7214,13.667,13.6738,146800.0
2006-08-24 10:40:00,20.12,20.2,20.11,20.19,103600.0,13.667,13.7214,13.6602,13.7146,103600.0
2006-08-24 10:50:00,20.19,20.19,20.17,20.17,29600.0,13.7146,13.7146,13.701,13.701,29600.0
2006-08-24 11:00:00,20.18,20.19,20.16,20.18,68800.0,13.7078,13.7146,13.6942,13.7078,68800.0
2006-08-24 11:10:00,20.17,20.2,20.16,20.19,117200.0,13.701,13.7214,13.6942,13.7146,117200.0
2006-08-24 11:20:00,20.19,20.2,20.15,20.18,66400.0,13.7146,13.7214,13.6874,13.7078,66400.0
2006-08-24 11:30:00,20.18,20.19,20.17,20.19,103200.0,13.7078,13.7146,13.701,13.7146,103200.0
2006-08-24 11:40:00,20.18,20.2,20.18,20.19,93600.0,13.7078,13.7214,13.7078,13.7146,93600.0
2006-08-24 11:50:00,20.18,20.21,20.18,20.19,67600.0,13.7078,13.7282,13.7078,13.7146,67600.0
2006-08-24 12:00:00,20.19,20.19,20.13,20.13,216800.0,13.7146,13.7146,13.6738,13.6738,216800.0
2006-08-24 12:10:00,20.14,20.14,20.11,20.13,151600.0,13.6806,13.6806,13.6602,13.6738,151600.0
2006-08-24 12:20:00,20.13,20.16,20.12,20.13,89600.0,13.6738,13.6942,13.667,13.6738,89600.0
2006-08-24 12:30:00,20.14,20.14,20.11,20.14,49200.0,13.6806,13.6806,13.6602,13.6806,49200.0
2006-08-24 12:40:00,20.15,20.17,20.14,20.15,42400.0,13.6874,13.701,13.6806,13.6874,42400.0
2006-08-24 12:50:00,20.14,20.16,20.13,20.13,61600.0,13.6806,13.6942,13.6738,13.6738,61600.0
2006-08-24 13:00:00,20.13,20.14,20.13,20.14,116800.0,13.6738,13.6806,13.6738,13.6806,116800.0
2006-08-24 13:10:00,20.14,20.15,20.13,20.15,181200.0,13.6806,13.6874,13.6738,13.6874,181200.0
2006-08-24 13:20:00,20.15,20.18,20.15,20.17,80400.0,13.6874,13.7078,13.6874,13.701,80400.0
2006-08-24 13:30:00,20.17,20.18,20.16,20.16,44400.0,13.701,13.7078,13.6942,13.6942,44400.0
2006-08-24 13:40:00,20.16,20.16,20.13,20.14,42800.0,13.6942,13.6942,13.6738,13.6806,42800.0
2006-08-24 13:50:00,20.13,20.16,20.13,20.16,58000.0,13.6738,13.6942,13.6738,13.6942,58000.0
2006-08-24 14:00:00,20.16,20.19,20.15,20.19,35200.0,13.6942,13.7146,13.6874,13.7146,35200.0
2006-08-24 14:10:00,20.18,20.25,20.18,20.25,60400.0,13.7078,13.7553,13.7078,13.7553,60400.0
2006-08-24 14:20:00,20.24,20.25,20.2,20.2,37200.0,13.7485,13.7553,13.7214,13.7214,37200.0
2006-08-24 14:30:00,20.21,20.21,20.16,20.19,102400.0,13.7282,13.7282,13.6942,13.7146,102400.0
2006-08-24 14:40:00,20.18,20.19,20.16,20.17,41200.0,13.7078,13.7146,13.6942,13.701,41200.0
2006-08-24 14:50:00,20.17,20.21,20.16,20.19,96800.0,13.701,13.7282,13.6942,13.7146,96800.0
2006-08-24 15:00:00,20.19,20.2,20.17,20.17,126400.0,13.7146,13.7214,13.701,13.701,126400.0
2006-08-24 15:10:00,20.17,20.17,20.13,20.13,136000.0,13.701,13.701,13.6738,13.6738,136000.0
2006-08-24 15:20:00,20.13,20.16,20.13,20.15,190400.0,13.6738,13.6942,13.6738,13.6874,190400.0
2006-08-24 15:30:00,20.16,20.18,20.16,20.18,85600.0,13.6942,13.7078,13.6942,13.7078,85600.0
2006-08-24 15:40:00,20.18,20.18,20.14,20.15,182800.0,13.7078,13.7078,13.6806,13.6874,182800.0
2006-08-24 15:50:00,20.15,20.17,20.13,20.14,298800.0,13.6874,13.701,13.6738,13.6806,298800.0
2006-08-25 09:30:00,20.13,20.22,20.13,20.13,164800.0,13.6738,13.7349,13.6738,13.6738,164800.0
2006-08-25 09:40:00,20.13,20.13,20.03,20.09,127600.0,13.6738,13.6738,13.6059,13.6466,127600.0
2006-08-25 09:50:00,20.09,20.09,20.06,20.08,165600.0,13.6466,13.6466,13.6263,13.6398,165600.0
2006-08-25 10:00:00,20.08,20.17,20.06,20.15,194400.0,13.6398,13.701,13.6263,13.6874,194400.0
2006-08-25 10:10:00,20.15,20.15,20.11,20.14,86800.0,13.6874,13.6874,13.6602,13.6806,86800.0
2006-08-25 10:20:00,20.13,20.14,20.07,20.08,84800.0,13.6738,13.6806,13.6331,13.6398,84800.0
2006-08-25 10:30:00,20.08,20.11,20.06,20.08,242800.0,13.6398,13.6602,13.6263,13.6398,242800.0
2006-08-25 10:40:00,20.08,20.13,20.07,20.13,106800.0,13.6398,13.6738,13.6331,13.6738,106800.0
2006-08-25 10:50:00,20.14,20.15,20.11,20.11,109200.0,13.6806,13.6874,13.6602,13.6602,109200.0
2006-08-25 11:00:00,20.11,20.11,20.05,20.1,132400.0,13.6602,13.6602,13.6195,13.6534,132400.0
2006-08-25 11:10:00,20.09,20.11,20.08,20.1,68400.0,13.6466,13.6602,13.6398,13.6534,68400.0
2006-08-25 11:20:00,20.11,20.12,20.11,20.11,15600.0,13.6602,13.667,13.6602,13.6602,15600.0
2006-08-25 11:30:00,20.11,20.11,20.04,20.05,124800.0,13.6602,13.6602,13.6127,13.6195,124800.0
2006-08-25 11:40:00,20.03,20.04,20.01,20.02,68800.0,13.6059,13.6127,13.5923,13.5991,68800.0
2006-08-25 11:50:00,20.02,20.09,20.02,20.09,38400.0,13.5991,13.6466,13.5991,13.6466,38400.0
2006-08-25 12:00:00,20.09,20.1,20.05,20.1,44400.0,13.6466,13.6534,13.6195,13.6534,44400.0
2006-08-25 12:10:00,20.1,20.14,20.1,20.14,51200.0,13.6534,13.6806,13.6534,13.6806,51200.0
2006-08-25 12:20:00,20.14,20.16,20.14,20.16,71600.0,13.6806,13.6942,13.6806,13.6942,71600.0
2006-08-25 12:30:00,20.16,20.16,20.11,20.11,124400.0,13.6942,13.6942,13.6602,13.6602,124400.0
2006-08-25 12:40:00,20.12,20.14,20.1,20.1,179600.0,13.667,13.6806,13.6534,13.6534,179600.0
2006-08-25 12:50:00,20.11,20.19,20.11,20.19,190800.0,13.6602,13.7146,13.6602,13.7146,190800.0
2006-08-25 13:00:00,20.18,20.2,20.17,20.2,146000.0,13.7078,13.7214,13.701,13.7214,146000.0
2006-08-25 13:10:00,20.2,20.2,20.18,20.2,107200.0,13.7214,13.7214,13.7078,13.7214,107200.0
2006-08-25 13:20:00,20.2,20.22,20.2,20.22,88800.0,13.7214,13.7349,13.7214,13.7349,88800.0
2006-08-25 13:30:00,20.22,20.25,20.22,20.24,69600.0,13.7349,13.7553,13.7349,13.7485,69600.0
2006-08-25 13:40:00,20.24,20.25,20.23,20.24,14400.0,13.7485,13.7553,13.7417,13.7485,14400.0
2006-08-25 13:50:00,20.25,20.26,20.24,20.26,7600.0,13.7553,13.7621,13.7485,13.7621,7600.0
2006-08-25 14:00:00,20.26,20.28,20.23,20.23,61200.0,13.7621,13.7757,13.7417,13.7417,61200.0
2006-08-25 14:10:00,20.23,20.25,20.22,20.23,38000.0,13.7417,13.7553,13.7349,13.7417,38000.0
2006-08-25 14:20:00,20.22,20.27,20.22,20.27,43600.0,13.7349,13.7689,13.7349,13.7689,43600.0
2006-08-25 14:30:00,20.27,20.3,20.26,20.3,39600.0,13.7689,13.7893,13.7621,13.7893,39600.0
2006-08-25 14:40:00,20.3,20.33,20.27,20.27,124000.0,13.7893,13.8097,13.7689,13.7689,124000.0
2006-08-25 14:50:00,20.27,20.28,20.26,20.27,158400.0,13.7689,13.7757,13.7621,13.7689,158400.0
2006-08-25 15:00:00,20.27,20.29,20.26,20.27,148400.0,13.7689,13.7825,13.7621,13.7689,148400.0
2006-08-25 15:10:00,20.27,20.28,20.27,20.27,217200.0,13.7689,13.7757,13.7689,13.7689,217200.0
2006-08-25 15:20:00,20.27,20.28,20.26,20.27,163600.0,13.7689,13.7757,13.7621,13.7689,163600.0
2006-08-25 15:30:00,20.27,20.28,20.26,20.27,98800.0,13.7689,13.7757,13.7621,13.7689,98800.0
2006-08-25 15:40:00,20.27,20.27,20.25,20.25,156000.0,13.7689,13.7689,13.7553,13.7553,156000.0
2006-08-25 15:50:00,20.25,20.25,20.23,20.24,106400.0,13.7553,13.7553,13.7417,13.7485,106400.0
2006-08-28 09:30:00,20.28,20.36,20.28,20.33,240400.0,13.7757,13.83,13.7757,13.8097,240400.0
2006-08-28 09:40:00,20.33,20.33,20.25,20.27,144800.0,13.8097,13.8097,13.7553,13.7689,144800.0
2006-08-28 09:50:00,20.27,20.28,20.23,20.24,162000.0,13.7689,13.7757,13.7417,13.7485,162000.0
2006-08-28 10:00:00,20.24,20.3,20.24,20.28,174800.0,13.7485,13.7893,13.7485,13.7757,174800.0
2006-08-28 10:10:00,20.28,20.3,20.27,20.3,124000.0,13.7757,13.7893,13.7689,13.7893,124000.0
2006-08-28 10:20:00,20.3,20.31,20.29,20.3,197200.0,13.7893,13.7961,13.7825,13.7893,197200.0
2006-08-28 10:30:00,20.3,20.31,20.29,20.3,211600.0,13.7893,13.7961,13.7825,13.7893,211600.0
2006-08-28 10:40:00,20.3,20.31,20.28,20.28,104400.0,13.7893,13.7961,13.7757,13.7757,104400.0
2006-08-28 10:50:00,20.28,20.3,20.28,20.3,61200.0,13.7757,13.7893,13.7757,13.7893,61200.0
2006-08-28 11:00:00,20.29,20.3,20.27,20.27,103200.0,13.7825,13.7893,13.7689,13.7689,103200.0
2006-08-28 11:10:00,20.26,20.29,20.26,20.28,70000.0,13.7621,13.7825,13.7621,13.7757,70000.0
2006-08-28 11:20:00,20.28,20.28,20.26,20.28,51200.0,13.7757,13.7757,13.7621,13.7757,51200.0
2006-08-28 11:30:00,20.28,20.28,20.22,20.22,63200.0,13.7757,13.7757,13.7349,13.7349,63200.0
2006-08-28 11:40:00,20.22,20.22,20.18,20.2,110400.0,13.7349,13.7349,13.7078,13.7214,110400.0
2006-08-28 11:50:00,20.21,20.24,20.21,20.23,174400.0,13.7282,13.7485,13.7282,13.7417,174400.0
2006-08-28 12:00:00,20.22,20.23,20.18,20.2,136000.0,13.7349,13.7417,13.7078,13.7214,136000.0
2006-08-28 12:10:00,20.2,20.23,20.2,20.22,52400.0,13.7214,13.7417,13.7214,13.7349,52400.0
2006-08-28 12:20:00,20.22,20.24,20.2,20.2,43200.0,13.7349,13.7485,13.7214,13.7214,43200.0
2006-08-28 12:30:00,20.2,20.24,20.2,20.24,90800.0,13.7214,13.7485,13.7214,13.7485,90800.0
2006-08-28 12:40:00,20.24,20.24,20.22,20.22,42000.0,13.7485,13.7485,13.7349,13.7349,42000.0
2006-08-28 12:50:00,20.22,20.24,20.22,20.24,50400.0,13.7349,13.7485,13.7349,13.7485,50400.0
2006-08-28 13:00:00,20.24,20.24,20.21,20.21,49200.0,13.7485,13.7485,13.7282,13.7282,49200.0
2006-08-28 13:10:00,20.21,20.23,20.21,20.21,35600.0,13.7282,13.7417,13.7282,13.7282,35600.0
2006-08-28 13:20:00,20.21,20.21,20.18,20.19,49600.0,13.7282,13.7282,13.7078,13.7146,49600.0
2006-08-28 13:30:00,20.19,20.2,20.18,20.2,54000.0,13.7146,13.7214,13.7078,13.7214,54000.0
2006-08-28 13:40:00,20.21,20.23,20.2,20.22,55600.0,13.7282,13.7417,13.7214,13.7349,55600.0
2006-08-28 13:50:00,20.23,20.24,20.22,20.23,52400.0,13.7417,13.7485,13.7349,13.7417,52400.0
2006-08-28 14:00:00,20.23,20.24,20.22,20.23,168800.0,13.7417,13.7485,13.7349,13.7417,168800.0
2006-08-28 14:10:00,20.23,20.23,20.18,20.19,251200.0,13.7417,13.7417,13.7078,13.7146,251200.0
2006-08-28 14:20:00,20.19,20.2,20.18,20.2,63200.0,13.7146,13.7214,13.7078,13.7214,63200.0
2006-08-28 14:30:00,20.2,20.2,20.17,20.19,101200.0,13.7214,13.7214,13.701,13.7146,101200.0
2006-08-28 14:40:00,20.19,20.2,20.18,20.2,46800.0,13.7146,13.7214,13.7078,13.7214,46800.0
2006-08-28 14:50:00,20.19,20.2,20.18,20.2,90400.0,13.7146,13.7214,13.7078,13.7214,90400.0
2006-08-28 15:00:00,20.2,20.2,20.19,20.2,94800.0,13.7214,13.7214,13.7146,13.7214,94800.0
2006-08-28 15:10:00,20.2,20.2,20.18,20.2,95200.0,13.7214,13.7214,13.7078,13.7214,95200.0
2006-08-28 15:20:00,20.19,20.2,20.18,20.18,96400.0,13.7146,13.7214,13.7078,13.7078,96400.0
2006-08-28 15:30:00,20.19,20.2,20.13,20.13,164000.0,13.7146,13.7214,13.6738,13.6738,164000.0
2006-08-28 15:40:00,20.13,20.15,20.13,20.14,190400.0,13.6738,13.6874,13.6738,13.6806,190400.0
2006-08-28 15:50:00,20.14,20.17,20.13,20.17,180800.0,13.6806,13.701,13.6738,13.701,180800.0
2006-08-29 09:30:00,20.13,20.16,20.06,20.06,185600.0,13.725,13.7455,13.6773,13.6773,185600.0
2006-08-29 09:40:00,20.06,20.14,20.06,20.13,128800.0,13.6773,13.7319,13.6773,13.725,128800.0
2006-08-29 09:50:00,20.13,20.17,20.11,20.17,110400.0,13.725,13.7523,13.7114,13.7523,110400.0
2006-08-29 10:00:00,20.18,20.18,20.05,20.07,210400.0,13.7591,13.7591,13.6705,13.6841,210400.0
2006-08-29 10:10:00,20.07,20.08,20.03,20.03,172800.0,13.6841,13.6909,13.6569,13.6569,172800.0
2006-08-29 10:20:00,20.03,20.04,20.0,20.04,127200.0,13.6569,13.6637,13.6364,13.6637,127200.0
2006-08-29 10:30:00,20.04,20.05,20.01,20.01,118800.0,13.6637,13.6705,13.6432,13.6432,118800.0
2006-08-29 10:40:00,20.01,20.01,19.95,19.96,116400.0,13.6432,13.6432,13.6023,13.6091,116400.0
2006-08-29 10:50:00,19.95,19.98,19.94,19.95,79600.0,13.6023,13.6228,13.5955,13.6023,79600.0
2006-08-29 11:00:00,19.96,19.96,19.91,19.93,168000.0,13.6091,13.6091,13.575,13.5887,168000.0
2006-08-29 11:10:00,19.92,19.96,19.92,19.95,155600.0,13.5818,13.6091,13.5818,13.6023,155600.0
2006-08-29 11:20:00,19.96,19.97,19.92,19.94,67600.0,13.6091,13.6159,13.5818,13.5955,67600.0
2006-08-29 11:30:00,19.94,19.94,19.89,19.89,102800.0,13.5955,13.5955,13.5614,13.5614,102800.0
2006-08-29 11:40:00,19.89,20.0,19.89,20.0,167600.0,13.5614,13.6364,13.5614,13.6364,167600.0
2006-08-29 11:50:00,20.0,20.0,19.97,19.99,54000.0,13.6364,13.6364,13.6159,13.6296,54000.0
2006-08-29 12:00:00,19.99,19.99,19.95,19.97,44000.0,13.6296,13.6296,13.6023,13.6159,44000.0
2006-08-29 12:10:00,19.98,20.0,19.98,20.0,74400.0,13.6228,13.6364,13.6228,13.6364,74400.0
2006-08-29 12:20:00,20.0,20.03,20.0,20.02,54400.0,13.6364,13.6569,13.6364,13.65,54400.0
2006-08-29 12:30:00,20.01,20.03,20.01,20.02,32800.0,13.6432,13.6569,13.6432,13.65,32800.0
2006-08-29 12:40:00,20.02,20.03,20.0,20.02,46800.0,13.65,13.6569,13.6364,13.65,46800.0
2006-08-29 12:50:00,20.02,20.03,20.01,20.02,64400.0,13.65,13.6569,13.6432,13.65,64400.0
2006-08-29 13:00:00,20.02,20.02,19.99,20.01,461200.0,13.65,13.65,13.6296,13.6432,461200.0
2006-08-29 13:10:00,20.0,20.01,19.99,20.0,86000.0,13.6364,13.6432,13.6296,13.6364,86000.0
2006-08-29 13:20:00,20.0,20.0,19.97,19.97,78400.0,13.6364,13.6364,13.6159,13.6159,78400.0
2006-08-29 13:30:00,19.97,20.0,19.95,19.98,143200.0,13.6159,13.6364,13.6023,13.6228,143200.0
2006-08-29 13:40:00,19.98,20.0,19.98,20.0,414000.0,13.6228,13.6364,13.6228,13.6364,414000.0
2006-08-29 13:50:00,19.99,20.0,19.98,19.99,53200.0,13.6296,13.6364,13.6228,13.6296,53200.0
2006-08-29 14:00:00,19.99,20.01,19.95,20.01,276800.0,13.6296,13.6432,13.6023,13.6432,276800.0
2006-08-29 14:10:00,20.0,20.03,19.97,20.01,321200.0,13.6364,13.6569,13.6159,13.6432,321200.0
2006-08-29 14:20:00,20.01,20.02,19.98,20.0,207200.0,13.6432,13.65,13.6228,13.6364,207200.0
2006-08-29 14:30:00,20.0,20.01,19.99,20.01,138400.0,13.6364,13.6432,13.6296,13.6432,138400.0
2006-08-29 14:40:00,20.01,20.02,20.0,20.02,130000.0,13.6432,13.65,13.6364,13.65,130000.0
2006-08-29 14:50:00,20.02,20.03,19.99,20.02,100800.0,13.65,13.6569,13.6296,13.65,100800.0
2006-08-29 15:00:00,20.02,20.03,19.99,20.0,70400.0,13.65,13.6569,13.6296,13.6364,70400.0
2006-08-29 15:10:00,20.0,20.01,19.99,20.0,102400.0,13.6364,13.6432,13.6296,13.6364,102400.0
2006-08-29 15:20:00,20.0,20.04,20.0,20.03,237600.0,13.6364,13.6637,13.6364,13.6569,237600.0
2006-08-29 15:30:00,20.03,20.06,20.02,20.05,188000.0,13.6569,13.6773,13.65,13.6705,188000.0
2006-08-29 15:40:00,20.06,20.06,20.02,20.03,202400.0,13.6773,13.6773,13.65,13.6569,202400.0
2006-08-29 15:50:00,20.03,20.03,20.02,20.02,520800.0,13.6569,13.6569,13.65,13.65,520800.0
2006-08-30 09:30:00,20.13,20.2,20.1,20.17,143600.0,13.725,13.7728,13.7046,13.7523,143600.0
2006-08-30 09:40:00,20.17,20.17,20.06,20.06,163200.0,13.7523,13.7523,13.6773,13.6773,163200.0
2006-08-30 09:50:00,20.06,20.07,20.0,20.03,252000.0,13.6773,13.6841,13.6364,13.6569,252000.0
2006-08-30 10:00:00,20.03,20.06,20.03,20.04,292000.0,13.6569,13.6773,13.6569,13.6637,292000.0
2006-08-30 10:10:00,20.04,20.05,20.03,20.03,133200.0,13.6637,13.6705,13.6569,13.6569,133200.0
2006-08-30 10:20:00,20.03,20.05,20.0,20.03,92800.0,13.6569,13.6705,13.6364,13.6569,92800.0
2006-08-30 10:30:00,20.03,20.04,20.01,20.04,124000.0,13.6569,13.6637,13.6432,13.6637,124000.0
2006-08-30 10:40:00,20.04,20.06,20.03,20.03,98800.0,13.6637,13.6773,13.6569,13.6569,98800.0
2006-08-30 10:50:00,20.03,20.04,19.99,20.0,248400.0,13.6569,13.6637,13.6296,13.6364,248400.0
2006-08-30 11:00:00,19.99,20.03,19.98,20.0,212000.0,13.6296,13.6569,13.6228,13.6364,212000.0
2006-08-30 11:10:00,20.0,20.01,19.99,20.0,126800.0,13.6364,13.6432,13.6296,13.6364,126800.0
2006-08-30 11:20:00,20.0,20.04,20.0,20.03,196000.0,13.6364,13.6637,13.6364,13.6569,196000.0
2006-08-30 11:30:00,20.03,20.05,20.02,20.02,150000.0,13.6569,13.6705,13.65,13.65,150000.0
2006-08-30 11:40:00,20.02,20.03,20.01,20.01,56800.0,13.65,13.6569,13.6432,13.6432,56800.0
2006-08-30 11:50:00,20.0,20.02,20.0,20.01,94000.0,13.6364,13.65,13.6364,13.6432,94000.0
2006-08-30 12:00:00,20.02,20.05,20.01,20.03,89200.0,13.65,13.6705,13.6432,13.6569,89200.0
2006-08-30 12:10:00,20.03,20.05,20.02,20.02,192800.0,13.6569,13.6705,13.65,13.65,192800.0
2006-08-30 12:20:00,20.02,20.03,20.0,20.02,95600.0,13.65,13.6569,13.6364,13.65,95600.0
2006-08-30 12:30:00,20.02,20.05,20.01,20.03,164400.0,13.65,13.6705,13.6432,13.6569,164400.0
2006-08-30 12:40:00,20.03,20.04,20.02,20.02,101200.0,13.6569,13.6637,13.65,13.65,101200.0
2006-08-30 12:50:00,20.02,20.04,20.02,20.02,72400.0,13.65,13.6637,13.65,13.65,72400.0
2006-08-30 13:00:00,20.02,20.02,20.0,20.02,72000.0,13.65,13.65,13.6364,13.65,72000.0
2006-08-30 13:10:00,20.02,20.02,20.0,20.02,32000.0,13.65,13.65,13.6364,13.65,32000.0
2006-08-30 13:20:00,20.02,20.03,20.02,20.03,61200.0,13.65,13.6569,13.65,13.6569,61200.0
2006-08-30 13:30:00,20.02,20.04,20.02,20.03,80000.0,13.65,13.6637,13.65,13.6569,80000.0
2006-08-30 13:40:00,20.03,20.03,20.01,20.02,80000.0,13.6569,13.6569,13.6432,13.65,80000.0
2006-08-30 13:50:00,20.02,20.02,20.01,20.02,66800.0,13.65,13.65,13.6432,13.65,66800.0
2006-08-30 14:00:00,20.02,20.02,20.0,20.01,116800.0,13.65,13.65,13.6364,13.6432,116800.0
2006-08-30 14:10:00,20.0,20.01,19.99,20.01,76800.0,13.6364,13.6432,13.6296,13.6432,76800.0
2006-08-30 14:20:00,20.02,20.02,20.0,20.01,30400.0,13.65,13.65,13.6364,13.6432,30400.0
2006-08-30 14:30:00,20.02,20.02,19.99,19.99,112400.0,13.65,13.65,13.6296,13.6296,112400.0
2006-08-30 14:40:00,19.99,20.02,19.99,20.02,172400.0,13.6296,13.65,13.6296,13.65,172400.0
2006-08-30 14:50:00,20.01,20.03,20.0,20.01,118400.0,13.6432,13.6569,13.6364,13.6432,118400.0
2006-08-30 15:00:00,20.01,20.06,20.01,20.06,70400.0,13.6432,13.6773,13.6432,13.6773,70400.0
2006-08-30 15:10:00,20.06,20.07,20.04,20.04,52000.0,13.6773,13.6841,13.6637,13.6637,52000.0
2006-08-30 15:20:00,20.04,20.11,20.03,20.1,167600.0,13.6637,13.7114,13.6569,13.7046,167600.0
2006-08-30 15:30:00,20.11,20.11,20.08,20.08,124000.0,13.7114,13.7114,13.6909,13.6909,124000.0
2006-08-30 15:40:00,20.09,20.09,20.06,20.07,157200.0,13.6978,13.6978,13.6773,13.6841,157200.0
2006-08-30 15:50:00,20.07,20.07,20.03,20.03,234400.0,13.6841,13.6841,13.6569,13.6569,234400.0
2006-08-31 09:30:00,20.09,20.14,20.05,20.1,232800.0,13.6978,13.7319,13.6705,13.7046,232800.0
2006-08-31 09:40:00,20.11,20.12,20.06,20.06,108400.0,13.7114,13.7182,13.6773,13.6773,108400.0
2006-08-31 09:50:00,20.06,20.08,20.04,20.07,153200.0,13.6773,13.6909,13.6637,13.6841,153200.0
2006-08-31 10:00:00,20.07,20.14,20.07,20.12,174800.0,13.6841,13.7319,13.6841,13.7182,174800.0
2006-08-31 10:10:00,20.12,20.13,20.09,20.09,141200.0,13.7182,13.725,13.6978,13.6978,141200.0
2006-08-31 10:20:00,20.09,20.09,20.05,20.07,143200.0,13.6978,13.6978,13.6705,13.6841,143200.0
2006-08-31 10:30:00,20.06,20.06,20.01,20.04,321200.0,13.6773,13.6773,13.6432,13.6637,321200.0
2006-08-31 10:40:00,20.05,20.05,20.03,20.04,59600.0,13.6705,13.6705,13.6569,13.6637,59600.0
2006-08-31 10:50:00,20.04,20.06,20.03,20.03,56000.0,13.6637,13.6773,13.6569,13.6569,56000.0
2006-08-31 11:00:00,20.03,20.05,20.03,20.04,52400.0,13.6569,13.6705,13.6569,13.6637,52400.0
2006-08-31 11:10:00,20.04,20.04,20.01,20.03,126400.0,13.6637,13.6637,13.6432,13.6569,126400.0
2006-08-31 11:20:00,20.03,20.03,20.01,20.02,259600.0,13.6569,13.6569,13.6432,13.65,259600.0
2006-08-31 11:30:00,20.03,20.03,20.01,20.02,760400.0,13.6569,13.6569,13.6432,13.65,760400.0
2006-08-31 11:40:00,20.02,20.03,20.01,20.02,273200.0,13.65,13.6569,13.6432,13.65,273200.0
2006-08-31 11:50:00,20.02,20.03,20.01,20.02,291200.0,13.65,13.6569,13.6432,13.65,291200.0
2006-08-31 12:00:00,20.02,20.05,20.02,20.05,234400.0,13.65,13.6705,13.65,13.6705,234400.0
2006-08-31 12:10:00,20.05,20.05,20.04,20.04,70800.0,13.6705,13.6705,13.6637,13.6637,70800.0
2006-08-31 12:20:00,20.04,20.05,20.03,20.04,33200.0,13.6637,13.6705,13.6569,13.6637,33200.0
2006-08-31 12:30:00,20.04,20.05,20.03,20.05,115600.0,13.6637,13.6705,13.6569,13.6705,115600.0
2006-08-31 12:40:00,20.05,20.08,20.04,20.08,411200.0,13.6705,13.6909,13.6637,13.6909,411200.0
2006-08-31 12:50:00,20.08,20.08,20.06,20.08,162800.0,13.6909,13.6909,13.6773,13.6909,162800.0
2006-08-31 13:00:00,20.08,20.09,20.08,20.09,154400.0,13.6909,13.6978,13.6909,13.6978,154400.0
2006-08-31 13:10:00,20.09,20.09,20.07,20.09,67200.0,13.6978,13.6978,13.6841,13.6978,67200.0
2006-08-31 13:20:00,20.09,20.09,20.08,20.08,232000.0,13.6978,13.6978,13.6909,13.6909,232000.0
2006-08-31 13:30:00,20.08,20.09,20.05,20.06,279600.0,13.6909,13.6978,13.6705,13.6773,279600.0
2006-08-31 13:40:00,20.05,20.06,20.02,20.03,240400.0,13.6705,13.6773,13.65,13.6569,240400.0
2006-08-31 13:50:00,20.03,20.03,20.02,20.02,269200.0,13.6569,13.6569,13.65,13.65,269200.0
2006-08-31 14:00:00,20.02,20.04,20.02,20.03,224800.0,13.65,13.6637,13.65,13.6569,224800.0
2006-08-31 14:10:00,20.03,20.04,20.02,20.03,153600.0,13.6569,13.6637,13.65,13.6569,153600.0
2006-08-31 14:20:00,20.03,20.05,20.03,20.04,130800.0,13.6569,13.6705,13.6569,13.6637,130800.0
2006-08-31 14:30:00,20.04,20.09,20.03,20.07,239600.0,13.6637,13.6978,13.6569,13.6841,239600.0
2006-08-31 14:40:00,20.07,20.15,20.04,20.14,412400.0,13.6841,13.7387,13.6637,13.7319,412400.0
2006-08-31 14:50:00,20.14,20.17,20.14,20.15,325600.0,13.7319,13.7523,13.7319,13.7387,325600.0
2006-08-31 15:00:00,20.15,20.17,20.14,20.16,498400.0,13.7387,13.7523,13.7319,13.7455,498400.0
2006-08-31 15:10:00,20.16,20.17,20.14,20.15,286800.0,13.7455,13.7523,13.7319,13.7387,286800.0
2006-08-31 15:20:00,20.15,20.15,20.14,20.14,174000.0,13.7387,13.7387,13.7319,13.7319,174000.0
2006-08-31 15:30:00,20.15,20.15,20.12,20.13,167600.0,13.7387,13.7387,13.7182,13.725,167600.0
2006-08-31 15:40:00,20.13,20.14,20.11,20.12,377600.0,13.725,13.7319,13.7114,13.7182,377600.0
2006-08-31 15:50:00,20.12,20.13,20.09,20.09,203200.0,13.7182,13.725,13.6978,13.6978,203200.0
2006-09-01 09:30:00,20.13,20.13,20.03,20.05,193200.0,13.725,13.725,13.6569,13.6705,193200.0
2006-09-01 09:40:00,20.05,20.08,19.97,20.07,182800.0,13.6705,13.6909,13.6159,13.6841,182800.0
2006-09-01 09:50:00,20.07,20.1,20.06,20.09,135600.0,13.6841,13.7046,13.6773,13.6978,135600.0
2006-09-01 10:00:00,20.09,20.09,20.04,20.07,172000.0,13.6978,13.6978,13.6637,13.6841,172000.0
2006-09-01 10:10:00,20.06,20.09,20.05,20.07,219600.0,13.6773,13.6978,13.6705,13.6841,219600.0
2006-09-01 10:20:00,20.07,20.1,20.06,20.1,86800.0,13.6841,13.7046,13.6773,13.7046,86800.0
2006-09-01 10:30:00,20.1,20.11,20.07,20.1,58000.0,13.7046,13.7114,13.6841,13.7046,58000.0
2006-09-01 10:40:00,20.09,20.11,20.08,20.09,30400.0,13.6978,13.7114,13.6909,13.6978,30400.0
2006-09-01 10:50:00,20.09,20.13,20.06,20.08,98000.0,13.6978,13.725,13.6773,13.6909,98000.0
2006-09-01 11:00:00,20.08,20.11,20.08,20.09,42800.0,13.6909,13.7114,13.6909,13.6978,42800.0
2006-09-01 11:10:00,20.1,20.1,20.06,20.08,54000.0,13.7046,13.7046,13.6773,13.6909,54000.0
2006-09-01 11:20:00,20.08,20.11,20.07,20.1,104000.0,13.6909,13.7114,13.6841,13.7046,104000.0
2006-09-01 11:30:00,20.1,20.1,20.07,20.07,96400.0,13.7046,13.7046,13.6841,13.6841,96400.0
2006-09-01 11:40:00,20.07,20.1,20.07,20.1,112400.0,13.6841,13.7046,13.6841,13.7046,112400.0
2006-09-01 11:50:00,20.1,20.11,20.09,20.09,94400.0,13.7046,13.7114,13.6978,13.6978,94400.0
2006-09-01 12:00:00,20.09,20.09,20.06,20.07,82000.0,13.6978,13.6978,13.6773,13.6841,82000.0
2006-09-01 12:10:00,20.07,20.08,20.07,20.07,52800.0,13.6841,13.6909,13.6841,13.6841,52800.0
2006-09-01 12:20:00,20.07,20.08,20.06,20.08,151600.0,13.6841,13.6909,13.6773,13.6909,151600.0
2006-09-01 12:30:00,20.08,20.09,20.07,20.08,52000.0,13.6909,13.6978,13.6841,13.6909,52000.0
2006-09-01 12:40:00,20.08,20.09,20.08,20.08,46800.0,13.6909,13.6978,13.6909,13.6909,46800.0
2006-09-01 12:50:00,20.08,20.09,20.08,20.08,58400.0,13.6909,13.6978,13.6909,13.6909,58400.0
2006-09-01 13:00:00,20.09,20.09,20.07,20.07,139600.0,13.6978,13.6978,13.6841,13.6841,139600.0
2006-09-01 13:10:00,20.07,20.11,20.07,20.08,350400.0,13.6841,13.7114,13.6841,13.6909,350400.0
2006-09-01 13:20:00,20.08,20.08,20.08,20.08,27600.0,13.6909,13.6909,13.6909,13.6909,27600.0
2006-09-01 13:30:00,20.08,20.14,20.08,20.13,304400.0,13.6909,13.7319,13.6909,13.725,304400.0
2006-09-01 13:40:00,20.14,20.14,20.11,20.14,51200.0,13.7319,13.7319,13.7114,13.7319,51200.0
2006-09-01 13:50:00,20.14,20.14,20.12,20.13,68800.0,13.7319,13.7319,13.7182,13.725,68800.0
2006-09-01 14:00:00,20.13,20.14,20.11,20.14,82400.0,13.725,13.7319,13.7114,13.7319,82400.0
2006-09-01 14:10:00,20.13,20.17,20.13,20.17,52000.0,13.725,13.7523,13.725,13.7523,52000.0
2006-09-01 14:20:00,20.17,20.19,20.16,20.18,36000.0,13.7523,13.7659,13.7455,13.7591,36000.0
2006-09-01 14:30:00,20.18,20.18,20.08,20.11,122400.0,13.7591,13.7591,13.6909,13.7114,122400.0
2006-09-01 14:40:00,20.11,20.12,20.09,20.09,43600.0,13.7114,13.7182,13.6978,13.6978,43600.0
2006-09-01 14:50:00,20.09,20.1,20.07,20.08,92400.0,13.6978,13.7046,13.6841,13.6909,92400.0
2006-09-01 15:00:00,20.08,20.09,20.06,20.07,130800.0,13.6909,13.6978,13.6773,13.6841,130800.0
2006-09-01 15:10:00,20.07,20.09,20.07,20.07,209600.0,13.6841,13.6978,13.6841,13.6841,209600.0
2006-09-01 15:20:00,20.07,20.09,20.07,20.08,105200.0,13.6841,13.6978,13.6841,13.6909,105200.0
2006-09-01 15:30:00,20.08,20.1,20.07,20.09,100800.0,13.6909,13.7046,13.6841,13.6978,100800.0
2006-09-01 15:40:00,20.09,20.11,20.08,20.11,142400.0,13.6978,13.7114,13.6909,13.7114,142400.0
2006-09-01 15:50:00,20.11,20.13,20.09,20.13,222400.0,13.7114,13.725,13.6978,13.725,222400.0
2006-09-05 09:30:00,20.04,20.09,20.04,20.05,270000.0,13.6637,13.6978,13.6637,13.6705,270000.0
2006-09-05 09:40:00,20.05,20.08,20.03,20.04,228800.0,13.6705,13.6909,13.6569,13.6637,228800.0
2006-09-05 09:50:00,20.04,20.06,20.02,20.05,233200.0,13.6637,13.6773,13.65,13.6705,233200.0
2006-09-05 10:00:00,20.04,20.08,20.03,20.07,168400.0,13.6637,13.6909,13.6569,13.6841,168400.0
2006-09-05 10:10:00,20.07,20.1,20.06,20.09,159600.0,13.6841,13.7046,13.6773,13.6978,159600.0
2006-09-05 10:20:00,20.1,20.13,20.09,20.12,166400.0,13.7046,13.725,13.6978,13.7182,166400.0
2006-09-05 10:30:00,20.11,20.13,20.08,20.08,131600.0,13.7114,13.725,13.6909,13.6909,131600.0
2006-09-05 10:40:00,20.08,20.08,20.06,20.07,134400.0,13.6909,13.6909,13.6773,13.6841,134400.0
2006-09-05 10:50:00,20.07,20.11,20.05,20.11,94400.0,13.6841,13.7114,13.6705,13.7114,94400.0
2006-09-05 11:00:00,20.11,20.12,20.08,20.11,137600.0,13.7114,13.7182,13.6909,13.7114,137600.0
2006-09-05 11:10:00,20.11,20.14,20.1,20.13,258800.0,13.7114,13.7319,13.7046,13.725,258800.0
2006-09-05 11:20:00,20.13,20.15,20.12,20.13,69600.0,13.725,13.7387,13.7182,13.725,69600.0
2006-09-05 11:30:00,20.14,20.15,20.12,20.15,86000.0,13.7319,13.7387,13.7182,13.7387,86000.0
2006-09-05 11:40:00,20.15,20.24,20.15,20.23,135200.0,13.7387,13.8,13.7387,13.7932,135200.0
2006-09-05 11:50:00,20.23,20.28,20.23,20.26,174800.0,13.7932,13.8273,13.7932,13.8137,174800.0
2006-09-05 12:00:00,20.27,20.28,20.21,20.22,111200.0,13.8205,13.8273,13.7796,13.7864,111200.0
2006-09-05 12:10:00,20.21,20.24,20.2,20.23,75200.0,13.7796,13.8,13.7728,13.7932,75200.0
2006-09-05 12:20:00,20.24,20.26,20.23,20.25,73600.0,13.8,13.8137,13.7932,13.8069,73600.0
2006-09-05 12:30:00,20.26,20.27,20.21,20.21,44000.0,13.8137,13.8205,13.7796,13.7796,44000.0
2006-09-05 12:40:00,20.21,20.24,20.2,20.24,41200.0,13.7796,13.8,13.7728,13.8,41200.0
2006-09-05 12:50:00,20.24,20.27,20.22,20.22,44000.0,13.8,13.8205,13.7864,13.7864,44000.0
2006-09-05 13:00:00,20.22,20.23,20.17,20.18,65200.0,13.7864,13.7932,13.7523,13.7591,65200.0
2006-09-05 13:10:00,20.18,20.2,20.17,20.19,56400.0,13.7591,13.7728,13.7523,13.7659,56400.0
2006-09-05 13:20:00,20.19,20.2,20.18,20.18,34400.0,13.7659,13.7728,13.7591,13.7591,34400.0
2006-09-05 13:30:00,20.18,20.2,20.18,20.2,58400.0,13.7591,13.7728,13.7591,13.7728,58400.0
2006-09-05 13:40:00,20.19,20.2,20.19,20.19,54400.0,13.7659,13.7728,13.7659,13.7659,54400.0
2006-09-05 13:50:00,20.19,20.2,20.17,20.18,71200.0,13.7659,13.7728,13.7523,13.7591,71200.0
2006-09-05 14:00:00,20.17,20.19,20.16,20.19,96800.0,13.7523,13.7659,13.7455,13.7659,96800.0
2006-09-05 14:10:00,20.19,20.21,20.18,20.21,130400.0,13.7659,13.7796,13.7591,13.7796,130400.0
2006-09-05 14:20:00,20.21,20.21,20.17,20.18,78800.0,13.7796,13.7796,13.7523,13.7591,78800.0
2006-09-05 14:30:00,20.17,20.18,20.15,20.15,94400.0,13.7523,13.7591,13.7387,13.7387,94400.0
2006-09-05 14:40:00,20.15,20.18,20.15,20.17,73600.0,13.7387,13.7591,13.7387,13.7523,73600.0
2006-09-05 14:50:00,20.17,20.19,20.16,20.18,41600.0,13.7523,13.7659,13.7455,13.7591,41600.0
2006-09-05 15:00:00,20.18,20.18,20.12,20.15,218000.0,13.7591,13.7591,13.7182,13.7387,218000.0
2006-09-05 15:10:00,20.15,20.18,20.14,20.16,112800.0,13.7387,13.7591,13.7319,13.7455,112800.0
2006-09-05 15:20:00,20.16,20.17,20.15,20.16,82800.0,13.7455,13.7523,13.7387,13.7455,82800.0
2006-09-05 15:30:00,20.17,20.2,20.17,20.19,89200.0,13.7523,13.7728,13.7523,13.7659,89200.0
2006-09-05 15:40:00,20.18,20.19,20.17,20.18,58000.0,13.7591,13.7659,13.7523,13.7591,58000.0
2006-09-05 15:50:00,20.18,20.19,20.17,20.18,96400.0,13.7591,13.7659,13.7523,13.7591,96400.0
2006-09-06 09:30:00,20.1,20.14,20.09,20.09,98000.0,13.7046,13.7319,13.6978,13.6978,98000.0
2006-09-06 09:40:00,20.1,20.18,20.09,20.14,146800.0,13.7046,13.7591,13.6978,13.7319,146800.0
2006-09-06 09:50:00,20.14,20.17,20.11,20.11,73200.0,13.7319,13.7523,13.7114,13.7114,73200.0
2006-09-06 10:00:00,20.13,20.18,20.13,20.18,199600.0,13.725,13.7591,13.725,13.7591,199600.0
2006-09-06 10:10:00,20.18,20.21,20.15,20.2,124400.0,13.7591,13.7796,13.7387,13.7728,124400.0
2006-09-06 10:20:00,20.2,20.31,20.2,20.27,202000.0,13.7728,13.8478,13.7728,13.8205,202000.0
2006-09-06 10:30:00,20.27,20.27,20.22,20.22,146000.0,13.8205,13.8205,13.7864,13.7864,146000.0
2006-09-06 10:40:00,20.22,20.24,20.16,20.16,238400.0,13.7864,13.8,13.7455,13.7455,238400.0
2006-09-06 10:50:00,20.16,20.2,20.16,20.18,225200.0,13.7455,13.7728,13.7455,13.7591,225200.0
2006-09-06 11:00:00,20.18,20.23,20.18,20.22,83200.0,13.7591,13.7932,13.7591,13.7864,83200.0
2006-09-06 11:10:00,20.22,20.23,20.21,20.22,81200.0,13.7864,13.7932,13.7796,13.7864,81200.0
2006-09-06 11:20:00,20.22,20.23,20.21,20.23,35200.0,13.7864,13.7932,13.7796,13.7932,35200.0
2006-09-06 11:30:00,20.23,20.23,20.2,20.2,70800.0,13.7932,13.7932,13.7728,13.7728,70800.0
2006-09-06 11:40:00,20.2,20.21,20.2,20.21,84800.0,13.7728,13.7796,13.7728,13.7796,84800.0
2006-09-06 11:50:00,20.2,20.21,20.19,20.19,60400.0,13.7728,13.7796,13.7659,13.7659,60400.0
2006-09-06 12:00:00,20.19,20.21,20.18,20.2,104800.0,13.7659,13.7796,13.7591,13.7728,104800.0
2006-09-06 12:10:00,20.2,20.23,20.2,20.21,56800.0,13.7728,13.7932,13.7728,13.7796,56800.0
2006-09-06 12:20:00,20.21,20.21,20.2,20.21,40800.0,13.7796,13.7796,13.7728,13.7796,40800.0
2006-09-06 12:30:00,20.21,20.22,20.2,20.21,28400.0,13.7796,13.7864,13.7728,13.7796,28400.0
2006-09-06 12:40:00,20.21,20.23,20.2,20.2,54000.0,13.7796,13.7932,13.7728,13.7728,54000.0
2006-09-06 12:50:00,20.21,20.22,20.21,20.21,31200.0,13.7796,13.7864,13.7796,13.7796,31200.0
2006-09-06 13:00:00,20.22,20.22,20.19,20.19,82400.0,13.7864,13.7864,13.7659,13.7659,82400.0
2006-09-06 13:10:00,20.19,20.2,20.19,20.2,26800.0,13.7659,13.7728,13.7659,13.7728,26800.0
2006-09-06 13:20:00,20.2,20.22,20.19,20.22,53600.0,13.7728,13.7864,13.7659,13.7864,53600.0
2006-09-06 13:30:00,20.21,20.23,20.21,20.21,50800.0,13.7796,13.7932,13.7796,13.7796,50800.0
2006-09-06 13:40:00,20.21,20.22,20.2,20.2,44800.0,13.7796,13.7864,13.7728,13.7728,44800.0
2006-09-06 13:50:00,20.22,20.22,20.2,20.21,63200.0,13.7864,13.7864,13.7728,13.7796,63200.0
2006-09-06 14:00:00,20.22,20.22,20.2,20.2,106400.0,13.7864,13.7864,13.7728,13.7728,106400.0
2006-09-06 14:10:00,20.21,20.21,20.18,20.18,128800.0,13.7796,13.7796,13.7591,13.7591,128800.0
2006-09-06 14:20:00,20.18,20.21,20.18,20.18,112400.0,13.7591,13.7796,13.7591,13.7591,112400.0
2006-09-06 14:30:00,20.18,20.2,20.18,20.18,138800.0,13.7591,13.7728,13.7591,13.7591,138800.0
2006-09-06 14:40:00,20.18,20.19,20.15,20.15,137200.0,13.7591,13.7659,13.7387,13.7387,137200.0
2006-09-06 14:50:00,20.16,20.18,20.13,20.16,202400.0,13.7455,13.7591,13.725,13.7455,202400.0
2006-09-06 15:00:00,20.15,20.18,20.14,20.16,275600.0,13.7387,13.7591,13.7319,13.7455,275600.0
2006-09-06 15:10:00,20.15,20.19,20.15,20.16,119200.0,13.7387,13.7659,13.7387,13.7455,119200.0
2006-09-06 15:20:00,20.16,20.16,20.12,20.13,213200.0,13.7455,13.7455,13.7182,13.725,213200.0
2006-09-06 15:30:00,20.13,20.13,20.08,20.1,236400.0,13.725,13.725,13.6909,13.7046,236400.0
2006-09-06 15:40:00,20.09,20.09,20.05,20.07,399600.0,13.6978,13.6978,13.6705,13.6841,399600.0
2006-09-06 15:50:00,20.07,20.07,20.05,20.06,261200.0,13.6841,13.6841,13.6705,13.6773,261200.0
2006-09-07 09:30:00,19.99,20.02,19.97,19.99,262000.0,13.6296,13.65,13.6159,13.6296,262000.0
2006-09-07 09:40:00,20.0,20.02,19.94,19.97,82400.0,13.6364,13.65,13.5955,13.6159,82400.0
2006-09-07 09:50:00,19.98,20.0,19.95,20.0,102400.0,13.6228,13.6364,13.6023,13.6364,102400.0
2006-09-07 10:00:00,20.0,20.0,19.9,19.92,273200.0,13.6364,13.6364,13.5682,13.5818,273200.0
2006-09-07 10:10:00,19.93,19.93,19.84,19.87,256400.0,13.5887,13.5887,13.5273,13.5478,256400.0
2006-09-07 10:20:00,19.88,19.94,19.88,19.91,162000.0,13.5546,13.5955,13.5546,13.575,162000.0
2006-09-07 10:30:00,19.91,19.98,19.87,19.97,332400.0,13.575,13.6228,13.5478,13.6159,332400.0
2006-09-07 10:40:00,19.97,19.97,19.89,19.89,62400.0,13.6159,13.6159,13.5614,13.5614,62400.0
2006-09-07 10:50:00,19.9,19.92,19.88,19.92,86400.0,13.5682,13.5818,13.5546,13.5818,86400.0
2006-09-07 11:00:00,19.91,19.96,19.91,19.91,108800.0,13.575,13.6091,13.575,13.575,108800.0
2006-09-07 11:10:00,19.91,19.93,19.9,19.9,66000.0,13.575,13.5887,13.5682,13.5682,66000.0
2006-09-07 11:20:00,19.9,19.95,19.89,19.95,55200.0,13.5682,13.6023,13.5614,13.6023,55200.0
2006-09-07 11:30:00,19.95,19.96,19.92,19.94,84000.0,13.6023,13.6091,13.5818,13.5955,84000.0
2006-09-07 11:40:00,19.94,19.95,19.93,19.94,46800.0,13.5955,13.6023,13.5887,13.5955,46800.0
2006-09-07 11:50:00,19.95,19.99,19.93,19.99,254800.0,13.6023,13.6296,13.5887,13.6296,254800.0
2006-09-07 12:00:00,19.99,20.03,19.99,20.0,172400.0,13.6296,13.6569,13.6296,13.6364,172400.0
2006-09-07 12:10:00,20.01,20.03,20.01,20.01,70000.0,13.6432,13.6569,13.6432,13.6432,70000.0
2006-09-07 12:20:00,20.02,20.02,19.98,20.0,270800.0,13.65,13.65,13.6228,13.6364,270800.0
2006-09-07 12:30:00,20.0,20.02,20.0,20.0,135600.0,13.6364,13.65,13.6364,13.6364,135600.0
2006-09-07 12:40:00,20.0,20.01,19.98,19.98,72800.0,13.6364,13.6432,13.6228,13.6228,72800.0
2006-09-07 12:50:00,19.98,19.99,19.95,19.97,58800.0,13.6228,13.6296,13.6023,13.6159,58800.0
2006-09-07 13:00:00,19.98,19.98,19.93,19.96,88000.0,13.6228,13.6228,13.5887,13.6091,88000.0
2006-09-07 13:10:00,19.96,20.01,19.95,20.0,107200.0,13.6091,13.6432,13.6023,13.6364,107200.0
2006-09-07 13:20:00,20.0,20.0,19.97,19.97,28000.0,13.6364,13.6364,13.6159,13.6159,28000.0
2006-09-07 13:30:00,19.97,20.0,19.97,20.0,39600.0,13.6159,13.6364,13.6159,13.6364,39600.0
2006-09-07 13:40:00,20.0,20.0,19.99,20.0,218000.0,13.6364,13.6364,13.6296,13.6364,218000.0
2006-09-07 13:50:00,19.99,20.0,19.99,20.0,147200.0,13.6296,13.6364,13.6296,13.6364,147200.0
2006-09-07 14:00:00,20.0,20.01,19.99,20.01,222400.0,13.6364,13.6432,13.6296,13.6432,222400.0
2006-09-07 14:10:00,20.01,20.01,19.97,19.97,177200.0,13.6432,13.6432,13.6159,13.6159,177200.0
2006-09-07 14:20:00,19.97,19.98,19.96,19.96,154000.0,13.6159,13.6228,13.6091,13.6091,154000.0
2006-09-07 14:30:00,19.96,19.98,19.95,19.96,117200.0,13.6091,13.6228,13.6023,13.6091,117200.0
2006-09-07 14:40:00,19.96,19.96,19.94,19.95,114000.0,13.6091,13.6091,13.5955,13.6023,114000.0
2006-09-07 14:50:00,19.95,19.98,19.94,19.98,116000.0,13.6023,13.6228,13.5955,13.6228,116000.0
2006-09-07 15:00:00,19.98,19.99,19.93,19.93,165200.0,13.6228,13.6296,13.5887,13.5887,165200.0
2006-09-07 15:10:00,19.94,19.96,19.93,19.95,129200.0,13.5955,13.6091,13.5887,13.6023,129200.0
2006-09-07 15:20:00,19.95,19.97,19.95,19.97,187200.0,13.6023,13.6159,13.6023,13.6159,187200.0
2006-09-07 15:30:00,19.97,19.98,19.94,19.94,160800.0,13.6159,13.6228,13.5955,13.5955,160800.0
2006-09-07 15:40:00,19.94,19.96,19.93,19.96,238400.0,13.5955,13.6091,13.5887,13.6091,238400.0
2006-09-07 15:50:00,19.96,19.98,19.95,19.97,215200.0,13.6091,13.6228,13.6023,13.6159,215200.0
2006-09-08 09:30:00,20.05,20.08,20.02,20.02,72000.0,13.6705,13.6909,13.65,13.65,72000.0
2006-09-08 09:40:00,20.03,20.09,20.03,20.04,109200.0,13.6569,13.6978,13.6569,13.6637,109200.0
2006-09-08 09:50:00,20.05,20.07,20.02,20.02,161200.0,13.6705,13.6841,13.65,13.65,161200.0
2006-09-08 10:00:00,20.01,20.03,19.98,19.98,242000.0,13.6432,13.6569,13.6228,13.6228,242000.0
2006-09-08 10:10:00,19.98,19.99,19.96,19.99,127600.0,13.6228,13.6296,13.6091,13.6296,127600.0
2006-09-08 10:20:00,20.0,20.04,19.97,20.04,131600.0,13.6364,13.6637,13.6159,13.6637,131600.0
2006-09-08 10:30:00,20.04,20.04,19.98,20.0,110000.0,13.6637,13.6637,13.6228,13.6364,110000.0
2006-09-08 10:40:00,20.0,20.02,19.96,20.02,108000.0,13.6364,13.65,13.6091,13.65,108000.0
2006-09-08 10:50:00,20.0,20.03,19.97,20.0,255200.0,13.6364,13.6569,13.6159,13.6364,255200.0
2006-09-08 11:00:00,20.0,20.02,19.9,19.92,322400.0,13.6364,13.65,13.5682,13.5818,322400.0
2006-09-08 11:10:00,19.91,19.98,19.91,19.98,110800.0,13.575,13.6228,13.575,13.6228,110800.0
2006-09-08 11:20:00,19.98,20.0,19.98,20.0,142800.0,13.6228,13.6364,13.6228,13.6364,142800.0
2006-09-08 11:30:00,20.0,20.02,19.98,19.98,85200.0,13.6364,13.65,13.6228,13.6228,85200.0
2006-09-08 11:40:00,19.98,20.02,19.98,20.02,69200.0,13.6228,13.65,13.6228,13.65,69200.0
2006-09-08 11:50:00,20.02,20.04,20.02,20.03,98400.0,13.65,13.6637,13.65,13.6569,98400.0
2006-09-08 12:00:00,20.03,20.05,20.02,20.03,81600.0,13.6569,13.6705,13.65,13.6569,81600.0
2006-09-08 12:10:00,20.02,20.04,20.0,20.01,154800.0,13.65,13.6637,13.6364,13.6432,154800.0
2006-09-08 12:20:00,20.01,20.03,20.0,20.0,65200.0,13.6432,13.6569,13.6364,13.6364,65200.0
2006-09-08 12:30:00,20.0,20.04,20.0,20.04,73600.0,13.6364,13.6637,13.6364,13.6637,73600.0
2006-09-08 12:40:00,20.03,20.03,20.0,20.01,155600.0,13.6569,13.6569,13.6364,13.6432,155600.0
2006-09-08 12:50:00,20.01,20.03,20.0,20.02,58400.0,13.6432,13.6569,13.6364,13.65,58400.0
2006-09-08 13:00:00,20.03,20.04,20.0,20.0,61200.0,13.6569,13.6637,13.6364,13.6364,61200.0
2006-09-08 13:10:00,20.0,20.03,20.0,20.03,47200.0,13.6364,13.6569,13.6364,13.6569,47200.0
2006-09-08 13:20:00,20.02,20.05,20.01,20.05,162800.0,13.65,13.6705,13.6432,13.6705,162800.0
2006-09-08 13:30:00,20.04,20.06,20.03,20.04,52800.0,13.6637,13.6773,13.6569,13.6637,52800.0
2006-09-08 13:40:00,20.05,20.06,20.03,20.03,69600.0,13.6705,13.6773,13.6569,13.6569,69600.0
2006-09-08 13:50:00,20.04,20.09,20.03,20.09,47200.0,13.6637,13.6978,13.6569,13.6978,47200.0
2006-09-08 14:00:00,20.1,20.1,20.04,20.06,140400.0,13.7046,13.7046,13.6637,13.6773,140400.0
2006-09-08 14:10:00,20.06,20.07,20.05,20.05,116800.0,13.6773,13.6841,13.6705,13.6705,116800.0
2006-09-08 14:20:00,20.06,20.06,20.02,20.03,81200.0,13.6773,13.6773,13.65,13.6569,81200.0
2006-09-08 14:30:00,20.03,20.03,19.99,19.99,208800.0,13.6569,13.6569,13.6296,13.6296,208800.0
2006-09-08 14:40:00,20.0,20.02,19.99,20.0,150000.0,13.6364,13.65,13.6296,13.6364,150000.0
2006-09-08 14:50:00,20.0,20.04,20.0,20.03,186800.0,13.6364,13.6637,13.6364,13.6569,186800.0
2006-09-08 15:00:00,20.03,20.04,20.0,20.03,132800.0,13.6569,13.6637,13.6364,13.6569,132800.0
2006-09-08 15:10:00,20.03,20.05,20.01,20.03,150400.0,13.6569,13.6705,13.6432,13.6569,150400.0
2006-09-08 15:20:00,20.03,20.05,20.02,20.05,121200.0,13.6569,13.6705,13.65,13.6705,121200.0
2006-09-08 15:30:00,20.04,20.05,20.02,20.02,132400.0,13.6637,13.6705,13.65,13.65,132400.0
2006-09-08 15:40:00,20.03,20.04,20.02,20.03,160800.0,13.6569,13.6637,13.65,13.6569,160800.0
2006-09-08 15:50:00,20.03,20.04,20.02,20.03,157200.0,13.6569,13.6637,13.65,13.6569,157200.0
2006-09-11 09:30:00,19.82,20.04,19.82,19.98,178400.0,13.5137,13.6637,13.5137,13.6228,178400.0
2006-09-11 09:40:00,19.96,20.01,19.95,19.96,151600.0,13.6091,13.6432,13.6023,13.6091,151600.0
2006-09-11 09:50:00,19.95,19.98,19.92,19.97,189200.0,13.6023,13.6228,13.5818,13.6159,189200.0
2006-09-11 10:00:00,19.96,20.0,19.94,19.98,87600.0,13.6091,13.6364,13.5955,13.6228,87600.0
2006-09-11 10:10:00,19.98,19.98,19.93,19.95,219200.0,13.6228,13.6228,13.5887,13.6023,219200.0
2006-09-11 10:20:00,19.95,19.95,19.93,19.93,110400.0,13.6023,13.6023,13.5887,13.5887,110400.0
2006-09-11 10:30:00,19.93,19.93,19.87,19.88,197600.0,13.5887,13.5887,13.5478,13.5546,197600.0
2006-09-11 10:40:00,19.88,19.92,19.83,19.9,99600.0,13.5546,13.5818,13.5205,13.5682,99600.0
2006-09-11 10:50:00,19.91,19.92,19.89,19.9,259600.0,13.575,13.5818,13.5614,13.5682,259600.0
2006-09-11 11:00:00,19.9,19.92,19.89,19.9,118400.0,13.5682,13.5818,13.5614,13.5682,118400.0
2006-09-11 11:10:00,19.9,19.93,19.89,19.92,96800.0,13.5682,13.5887,13.5614,13.5818,96800.0
2006-09-11 11:20:00,19.92,19.93,19.91,19.93,71600.0,13.5818,13.5887,13.575,13.5887,71600.0
2006-09-11 11:30:00,19.93,19.94,19.91,19.93,53200.0,13.5887,13.5955,13.575,13.5887,53200.0
2006-09-11 11:40:00,19.93,19.94,19.91,19.91,162000.0,13.5887,13.5955,13.575,13.575,162000.0
2006-09-11 11:50:00,19.91,19.91,19.88,19.88,103200.0,13.575,13.575,13.5546,13.5546,103200.0
2006-09-11 12:00:00,19.88,19.89,19.85,19.89,127200.0,13.5546,13.5614,13.5341,13.5614,127200.0
2006-09-11 12:10:00,19.89,19.9,19.88,19.89,180000.0,13.5614,13.5682,13.5546,13.5614,180000.0
2006-09-11 12:20:00,19.89,19.93,19.89,19.92,213200.0,13.5614,13.5887,13.5614,13.5818,213200.0
2006-09-11 12:30:00,19.92,19.94,19.9,19.93,92000.0,13.5818,13.5955,13.5682,13.5887,92000.0
2006-09-11 12:40:00,19.93,19.93,19.9,19.93,59200.0,13.5887,13.5887,13.5682,13.5887,59200.0
2006-09-11 12:50:00,19.92,19.92,19.88,19.89,84800.0,13.5818,13.5818,13.5546,13.5614,84800.0
2006-09-11 13:00:00,19.89,19.95,19.89,19.93,249600.0,13.5614,13.6023,13.5614,13.5887,249600.0
2006-09-11 13:10:00,19.94,19.94,19.92,19.93,50800.0,13.5955,13.5955,13.5818,13.5887,50800.0
2006-09-11 13:20:00,19.93,19.98,19.93,19.97,87200.0,13.5887,13.6228,13.5887,13.6159,87200.0
2006-09-11 13:30:00,19.97,20.0,19.96,19.98,127600.0,13.6159,13.6364,13.6091,13.6228,127600.0
2006-09-11 13:40:00,19.98,19.99,19.98,19.98,93600.0,13.6228,13.6296,13.6228,13.6228,93600.0
2006-09-11 13:50:00,19.98,19.99,19.96,19.96,124400.0,13.6228,13.6296,13.6091,13.6091,124400.0
2006-09-11 14:00:00,19.96,19.97,19.89,19.92,96400.0,13.6091,13.6159,13.5614,13.5818,96400.0
2006-09-11 14:10:00,19.91,19.96,19.91,19.95,58800.0,13.575,13.6091,13.575,13.6023,58800.0
2006-09-11 14:20:00,19.96,19.96,19.89,19.89,128400.0,13.6091,13.6091,13.5614,13.5614,128400.0
2006-09-11 14:30:00,19.88,19.93,19.88,19.92,116000.0,13.5546,13.5887,13.5546,13.5818,116000.0
2006-09-11 14:40:00,19.91,19.93,19.9,19.92,38400.0,13.575,13.5887,13.5682,13.5818,38400.0
2006-09-11 14:50:00,19.92,19.97,19.92,19.97,38400.0,13.5818,13.6159,13.5818,13.6159,38400.0
2006-09-11 15:00:00,19.97,19.97,19.88,19.9,116400.0,13.6159,13.6159,13.5546,13.5682,116400.0
2006-09-11 15:10:00,19.9,19.93,19.88,19.92,218400.0,13.5682,13.5887,13.5546,13.5818,218400.0
2006-09-11 15:20:00,19.93,19.98,19.91,19.97,123600.0,13.5887,13.6228,13.575,13.6159,123600.0
2006-09-11 15:30:00,19.96,19.99,19.93,19.94,116000.0,13.6091,13.6296,13.5887,13.5955,116000.0
2006-09-11 15:40:00,19.94,19.96,19.92,19.94,127600.0,13.5955,13.6091,13.5818,13.5955,127600.0
2006-09-11 15:50:00,19.94,19.97,19.93,19.97,135600.0,13.5955,13.6159,13.5887,13.6159,135600.0
2006-09-12 09:30:00,19.98,20.13,19.98,20.09,185600.0,13.6228,13.725,13.6228,13.6978,185600.0
2006-09-12 09:40:00,20.11,20.2,20.09,20.18,158000.0,13.7114,13.7728,13.6978,13.7591,158000.0
2006-09-12 09:50:00,20.18,20.18,20.1,20.1,115600.0,13.7591,13.7591,13.7046,13.7046,115600.0
2006-09-12 10:00:00,20.1,20.17,20.09,20.16,155200.0,13.7046,13.7523,13.6978,13.7455,155200.0
2006-09-12 10:10:00,20.16,20.17,20.12,20.17,123600.0,13.7455,13.7523,13.7182,13.7523,123600.0
2006-09-12 10:20:00,20.17,20.18,20.13,20.14,71200.0,13.7523,13.7591,13.725,13.7319,71200.0
2006-09-12 10:30:00,20.14,20.18,20.14,20.18,106800.0,13.7319,13.7591,13.7319,13.7591,106800.0
2006-09-12 10:40:00,20.18,20.29,20.18,20.27,194400.0,13.7591,13.8341,13.7591,13.8205,194400.0
2006-09-12 10:50:00,20.27,20.29,20.24,20.29,165200.0,13.8205,13.8341,13.8,13.8341,165200.0
2006-09-12 11:00:00,20.28,20.37,20.28,20.33,120400.0,13.8273,13.8887,13.8273,13.8614,120400.0
2006-09-12 11:10:00,20.33,20.33,20.29,20.3,48800.0,13.8614,13.8614,13.8341,13.8409,48800.0
2006-09-12 11:20:00,20.29,20.29,20.26,20.29,258400.0,13.8341,13.8341,13.8137,13.8341,258400.0
2006-09-12 11:30:00,20.29,20.29,20.25,20.25,88800.0,13.8341,13.8341,13.8069,13.8069,88800.0
2006-09-12 11:40:00,20.25,20.25,20.2,20.22,130400.0,13.8069,13.8069,13.7728,13.7864,130400.0
2006-09-12 11:50:00,20.23,20.24,20.22,20.23,71600.0,13.7932,13.8,13.7864,13.7932,71600.0
2006-09-12 12:00:00,20.23,20.23,20.2,20.21,70000.0,13.7932,13.7932,13.7728,13.7796,70000.0
2006-09-12 12:10:00,20.2,20.21,20.19,20.2,45600.0,13.7728,13.7796,13.7659,13.7728,45600.0
2006-09-12 12:20:00,20.2,20.2,20.17,20.18,71200.0,13.7728,13.7728,13.7523,13.7591,71200.0
2006-09-12 12:30:00,20.18,20.23,20.18,20.2,95200.0,13.7591,13.7932,13.7591,13.7728,95200.0
2006-09-12 12:40:00,20.2,20.23,20.19,20.23,182800.0,13.7728,13.7932,13.7659,13.7932,182800.0
2006-09-12 12:50:00,20.24,20.27,20.23,20.25,118000.0,13.8,13.8205,13.7932,13.8069,118000.0
2006-09-12 13:00:00,20.26,20.3,20.26,20.29,201600.0,13.8137,13.8409,13.8137,13.8341,201600.0
2006-09-12 13:10:00,20.29,20.3,20.28,20.28,106000.0,13.8341,13.8409,13.8273,13.8273,106000.0
2006-09-12 13:20:00,20.28,20.3,20.27,20.3,230000.0,13.8273,13.8409,13.8205,13.8409,230000.0
2006-09-12 13:30:00,20.29,20.31,20.27,20.28,155600.0,13.8341,13.8478,13.8205,13.8273,155600.0
2006-09-12 13:40:00,20.28,20.31,20.27,20.3,220000.0,13.8273,13.8478,13.8205,13.8409,220000.0
2006-09-12 13:50:00,20.3,20.31,20.27,20.28,239600.0,13.8409,13.8478,13.8205,13.8273,239600.0
2006-09-12 14:00:00,20.28,20.29,20.27,20.29,145600.0,13.8273,13.8341,13.8205,13.8341,145600.0
2006-09-12 14:10:00,20.29,20.32,20.29,20.31,247200.0,13.8341,13.8546,13.8341,13.8478,247200.0
2006-09-12 14:20:00,20.31,20.37,20.31,20.36,170400.0,13.8478,13.8887,13.8478,13.8819,170400.0
2006-09-12 14:30:00,20.36,20.39,20.35,20.38,407600.0,13.8819,13.9023,13.875,13.8955,407600.0
2006-09-12 14:40:00,20.38,20.39,20.36,20.38,239200.0,13.8955,13.9023,13.8819,13.8955,239200.0
2006-09-12 14:50:00,20.37,20.38,20.34,20.35,116000.0,13.8887,13.8955,13.8682,13.875,116000.0
2006-09-12 15:00:00,20.35,20.35,20.3,20.33,125200.0,13.875,13.875,13.8409,13.8614,125200.0
2006-09-12 15:10:00,20.33,20.37,20.31,20.35,73600.0,13.8614,13.8887,13.8478,13.875,73600.0
2006-09-12 15:20:00,20.36,20.38,20.36,20.38,87200.0,13.8819,13.8955,13.8819,13.8955,87200.0
2006-09-12 15:30:00,20.38,20.4,20.36,20.4,169600.0,13.8955,13.9091,13.8819,13.9091,169600.0
2006-09-12 15:40:00,20.4,20.47,20.4,20.47,210800.0,13.9091,13.9569,13.9091,13.9569,210800.0
2006-09-12 15:50:00,20.47,20.51,20.44,20.49,769200.0,13.9569,13.9841,13.9364,13.9705,769200.0
2006-09-13 09:30:00,20.49,20.68,20.41,20.66,181200.0,13.9705,14.1,13.9159,14.0864,181200.0
2006-09-13 09:40:00,20.65,20.75,20.6,20.71,292000.0,14.0796,14.1478,14.0455,14.1205,292000.0
2006-09-13 09:50:00,20.71,20.74,20.68,20.72,322800.0,14.1205,14.1409,14.1,14.1273,322800.0
2006-09-13 10:00:00,20.72,20.74,20.67,20.73,212800.0,14.1273,14.1409,14.0932,14.1341,212800.0
2006-09-13 10:10:00,20.72,20.73,20.67,20.69,169600.0,14.1273,14.1341,14.0932,14.1069,169600.0
2006-09-13 10:20:00,20.68,20.78,20.68,20.76,180000.0,14.1,14.1682,14.1,14.1546,180000.0
2006-09-13 10:30:00,20.76,20.83,20.76,20.77,199200.0,14.1546,14.2023,14.1546,14.1614,199200.0
2006-09-13 10:40:00,20.77,20.84,20.75,20.83,495600.0,14.1614,14.2091,14.1478,14.2023,495600.0
2006-09-13 10:50:00,20.83,20.9,20.79,20.85,395600.0,14.2023,14.25,14.175,14.2159,395600.0
2006-09-13 11:00:00,20.85,20.93,20.85,20.9,202800.0,14.2159,14.2705,14.2159,14.25,202800.0
2006-09-13 11:10:00,20.91,20.92,20.88,20.88,146800.0,14.2569,14.2637,14.2364,14.2364,146800.0
2006-09-13 11:20:00,20.88,20.92,20.88,20.88,106400.0,14.2364,14.2637,14.2364,14.2364,106400.0
2006-09-13 11:30:00,20.88,20.91,20.86,20.9,193200.0,14.2364,14.2569,14.2228,14.25,193200.0
2006-09-13 11:40:00,20.9,20.91,20.86,20.87,205200.0,14.25,14.2569,14.2228,14.2296,205200.0
2006-09-13 11:50:00,20.88,20.96,20.88,20.96,220800.0,14.2364,14.2909,14.2364,14.2909,220800.0
2006-09-13 12:00:00,20.96,21.1,20.96,21.09,287600.0,14.2909,14.3864,14.2909,14.3796,287600.0
2006-09-13 12:10:00,21.08,21.09,21.05,21.08,216000.0,14.3728,14.3796,14.3523,14.3728,216000.0
2006-09-13 12:20:00,21.07,21.12,21.07,21.11,193200.0,14.3659,14.4,14.3659,14.3932,193200.0
2006-09-13 12:30:00,21.11,21.16,21.11,21.13,179200.0,14.3932,14.4273,14.3932,14.4069,179200.0
2006-09-13 12:40:00,21.13,21.14,21.13,21.13,73200.0,14.4069,14.4137,14.4069,14.4069,73200.0
2006-09-13 12:50:00,21.13,21.13,21.09,21.1,184800.0,14.4069,14.4069,14.3796,14.3864,184800.0
2006-09-13 13:00:00,21.1,21.1,21.05,21.07,140400.0,14.3864,14.3864,14.3523,14.3659,140400.0
2006-09-13 13:10:00,21.08,21.11,21.08,21.08,78000.0,14.3728,14.3932,14.3728,14.3728,78000.0
2006-09-13 13:20:00,21.08,21.08,21.03,21.04,135600.0,14.3728,14.3728,14.3387,14.3455,135600.0
2006-09-13 13:30:00,21.05,21.08,21.04,21.06,149200.0,14.3523,14.3728,14.3455,14.3591,149200.0
2006-09-13 13:40:00,21.07,21.08,21.04,21.06,99600.0,14.3659,14.3728,14.3455,14.3591,99600.0
2006-09-13 13:50:00,21.06,21.09,21.06,21.08,92000.0,14.3591,14.3796,14.3591,14.3728,92000.0
2006-09-13 14:00:00,21.08,21.11,21.08,21.09,162000.0,14.3728,14.3932,14.3728,14.3796,162000.0
2006-09-13 14:10:00,21.09,21.11,21.08,21.09,114400.0,14.3796,14.3932,14.3728,14.3796,114400.0
2006-09-13 14:20:00,21.09,21.1,21.06,21.08,174800.0,14.3796,14.3864,14.3591,14.3728,174800.0
2006-09-13 14:30:00,21.08,21.1,21.07,21.09,123600.0,14.3728,14.3864,14.3659,14.3796,123600.0
2006-09-13 14:40:00,21.08,21.12,21.08,21.11,104800.0,14.3728,14.4,14.3728,14.3932,104800.0
2006-09-13 14:50:00,21.11,21.17,21.11,21.15,174800.0,14.3932,14.4341,14.3932,14.4205,174800.0
2006-09-13 15:00:00,21.15,21.16,21.11,21.11,158800.0,14.4205,14.4273,14.3932,14.3932,158800.0
2006-09-13 15:10:00,21.11,21.13,21.07,21.1,166400.0,14.3932,14.4069,14.3659,14.3864,166400.0
2006-09-13 15:20:00,21.1,21.14,21.1,21.12,197600.0,14.3864,14.4137,14.3864,14.4,197600.0
2006-09-13 15:30:00,21.12,21.16,21.12,21.16,173600.0,14.4,14.4273,14.4,14.4273,173600.0
2006-09-13 15:40:00,21.16,21.18,21.13,21.18,656400.0,14.4273,14.4409,14.4069,14.4409,656400.0
2006-09-13 15:50:00,21.18,21.19,21.14,21.18,687200.0,14.4409,14.4478,14.4137,14.4409,687200.0
2006-09-14 09:30:00,21.13,21.29,21.13,21.18,480400.0,14.4069,14.5159,14.4069,14.4409,480400.0
2006-09-14 09:40:00,21.18,21.25,21.11,21.25,239600.0,14.4409,14.4887,14.3932,14.4887,239600.0
2006-09-14 09:50:00,21.25,21.26,21.17,21.19,219200.0,14.4887,14.4955,14.4341,14.4478,219200.0
2006-09-14 10:00:00,21.19,21.21,21.11,21.12,177600.0,14.4478,14.4614,14.3932,14.4,177600.0
2006-09-14 10:10:00,21.13,21.19,21.09,21.18,176000.0,14.4069,14.4478,14.3796,14.4409,176000.0
2006-09-14 10:20:00,21.2,21.27,21.2,21.24,246800.0,14.4546,14.5023,14.4546,14.4819,246800.0
2006-09-14 10:30:00,21.24,21.32,21.24,21.27,193200.0,14.4819,14.5364,14.4819,14.5023,193200.0
2006-09-14 10:40:00,21.27,21.3,21.25,21.25,513200.0,14.5023,14.5228,14.4887,14.4887,513200.0
2006-09-14 10:50:00,21.25,21.34,21.23,21.34,289200.0,14.4887,14.55,14.475,14.55,289200.0
2006-09-14 11:00:00,21.34,21.41,21.34,21.39,437600.0,14.55,14.5978,14.55,14.5841,437600.0
2006-09-14 11:10:00,21.38,21.39,21.36,21.39,244400.0,14.5773,14.5841,14.5637,14.5841,244400.0
2006-09-14 11:20:00,21.39,21.42,21.37,21.38,232400.0,14.5841,14.6046,14.5705,14.5773,232400.0
2006-09-14 11:30:00,21.38,21.38,21.3,21.3,202400.0,14.5773,14.5773,14.5228,14.5228,202400.0
2006-09-14 11:40:00,21.31,21.31,21.27,21.29,104800.0,14.5296,14.5296,14.5023,14.5159,104800.0
2006-09-14 11:50:00,21.29,21.3,21.28,21.3,120000.0,14.5159,14.5228,14.5091,14.5228,120000.0
2006-09-14 12:00:00,21.3,21.3,21.27,21.27,251200.0,14.5228,14.5228,14.5023,14.5023,251200.0
2006-09-14 12:10:00,21.27,21.3,21.25,21.29,152400.0,14.5023,14.5228,14.4887,14.5159,152400.0
2006-09-14 12:20:00,21.3,21.31,21.26,21.26,85600.0,14.5228,14.5296,14.4955,14.4955,85600.0
2006-09-14 12:30:00,21.26,21.28,21.25,21.27,100400.0,14.4955,14.5091,14.4887,14.5023,100400.0
2006-09-14 12:40:00,21.27,21.29,21.23,21.29,107200.0,14.5023,14.5159,14.475,14.5159,107200.0
2006-09-14 12:50:00,21.28,21.29,21.27,21.28,78000.0,14.5091,14.5159,14.5023,14.5091,78000.0
2006-09-14 13:00:00,21.27,21.27,21.2,21.21,254400.0,14.5023,14.5023,14.4546,14.4614,254400.0
2006-09-14 13:10:00,21.21,21.23,21.19,21.19,77600.0,14.4614,14.475,14.4478,14.4478,77600.0
2006-09-14 13:20:00,21.2,21.21,21.18,21.21,90400.0,14.4546,14.4614,14.4409,14.4614,90400.0
2006-09-14 13:30:00,21.21,21.25,21.19,21.25,136800.0,14.4614,14.4887,14.4478,14.4887,136800.0
2006-09-14 13:40:00,21.25,21.29,21.25,21.29,135200.0,14.4887,14.5159,14.4887,14.5159,135200.0
2006-09-14 13:50:00,21.29,21.32,21.29,21.3,161200.0,14.5159,14.5364,14.5159,14.5228,161200.0
2006-09-14 14:00:00,21.31,21.31,21.27,21.27,124800.0,14.5296,14.5296,14.5023,14.5023,124800.0
2006-09-14 14:10:00,21.27,21.31,21.27,21.29,82400.0,14.5023,14.5296,14.5023,14.5159,82400.0
2006-09-14 14:20:00,21.29,21.29,21.25,21.25,68800.0,14.5159,14.5159,14.4887,14.4887,68800.0
2006-09-14 14:30:00,21.25,21.29,21.25,21.26,154000.0,14.4887,14.5159,14.4887,14.4955,154000.0
2006-09-14 14:40:00,21.26,21.26,21.23,21.25,114000.0,14.4955,14.4955,14.475,14.4887,114000.0
2006-09-14 14:50:00,21.25,21.25,21.23,21.23,104800.0,14.4887,14.4887,14.475,14.475,104800.0
2006-09-14 15:00:00,21.23,21.24,21.22,21.23,144000.0,14.475,14.4819,14.4682,14.475,144000.0
2006-09-14 15:10:00,21.23,21.25,21.23,21.23,127200.0,14.475,14.4887,14.475,14.475,127200.0
2006-09-14 15:20:00,21.23,21.27,21.21,21.27,227200.0,14.475,14.5023,14.4614,14.5023,227200.0
2006-09-14 15:30:00,21.27,21.3,21.26,21.3,178800.0,14.5023,14.5228,14.4955,14.5228,178800.0
2006-09-14 15:40:00,21.3,21.35,21.3,21.32,338800.0,14.5228,14.5569,14.5228,14.5364,338800.0
2006-09-14 15:50:00,21.32,21.32,21.27,21.27,261600.0,14.5364,14.5364,14.5023,14.5023,261600.0
2006-09-15 09:30:00,21.39,21.45,21.3,21.34,983200.0,14.5841,14.625,14.5228,14.55,983200.0
2006-09-15 09:40:00,21.35,21.4,21.32,21.4,338400.0,14.5569,14.5909,14.5364,14.5909,338400.0
2006-09-15 09:50:00,21.39,21.41,21.34,21.35,195600.0,14.5841,14.5978,14.55,14.5569,195600.0
2006-09-15 10:00:00,21.35,21.35,21.26,21.28,184400.0,14.5569,14.5569,14.4955,14.5091,184400.0
2006-09-15 10:10:00,21.28,21.39,21.28,21.35,240800.0,14.5091,14.5841,14.5091,14.5569,240800.0
2006-09-15 10:20:00,21.35,21.36,21.25,21.25,145600.0,14.5569,14.5637,14.4887,14.4887,145600.0
2006-09-15 10:30:00,21.25,21.25,21.2,21.21,134800.0,14.4887,14.4887,14.4546,14.4614,134800.0
2006-09-15 10:40:00,21.21,21.21,21.18,21.18,34000.0,14.4614,14.4614,14.4409,14.4409,34000.0
2006-09-15 10:50:00,21.19,21.22,21.14,21.22,87200.0,14.4478,14.4682,14.4137,14.4682,87200.0
2006-09-15 11:00:00,21.22,21.24,21.18,21.18,153600.0,14.4682,14.4819,14.4409,14.4409,153600.0
2006-09-15 11:10:00,21.18,21.19,21.11,21.11,241200.0,14.4409,14.4478,14.3932,14.3932,241200.0
2006-09-15 11:20:00,21.11,21.13,21.09,21.1,111200.0,14.3932,14.4069,14.3796,14.3864,111200.0
2006-09-15 11:30:00,21.1,21.13,21.1,21.1,70000.0,14.3864,14.4069,14.3864,14.3864,70000.0
2006-09-15 11:40:00,21.1,21.1,21.07,21.08,93600.0,14.3864,14.3864,14.3659,14.3728,93600.0
2006-09-15 11:50:00,21.08,21.09,21.02,21.05,74800.0,14.3728,14.3796,14.3319,14.3523,74800.0
2006-09-15 12:00:00,21.05,21.09,21.01,21.09,131200.0,14.3523,14.3796,14.325,14.3796,131200.0
2006-09-15 12:10:00,21.09,21.17,21.08,21.12,93600.0,14.3796,14.4341,14.3728,14.4,93600.0
2006-09-15 12:20:00,21.13,21.13,21.05,21.09,86000.0,14.4069,14.4069,14.3523,14.3796,86000.0
2006-09-15 12:30:00,21.08,21.09,21.02,21.03,71200.0,14.3728,14.3796,14.3319,14.3387,71200.0
2006-09-15 12:40:00,21.04,21.06,21.01,21.01,60800.0,14.3455,14.3591,14.325,14.325,60800.0
2006-09-15 12:50:00,21.02,21.02,20.96,20.97,112000.0,14.3319,14.3319,14.2909,14.2978,112000.0
2006-09-15 13:00:00,20.96,21.03,20.96,21.03,77200.0,14.2909,14.3387,14.2909,14.3387,77200.0
2006-09-15 13:10:00,21.03,21.06,21.0,21.01,95600.0,14.3387,14.3591,14.3182,14.325,95600.0
2006-09-15 13:20:00,21.01,21.03,20.96,20.96,52400.0,14.325,14.3387,14.2909,14.2909,52400.0
2006-09-15 13:30:00,20.96,21.0,20.96,20.99,70800.0,14.2909,14.3182,14.2909,14.3114,70800.0
2006-09-15 13:40:00,20.99,21.0,20.99,20.99,110800.0,14.3114,14.3182,14.3114,14.3114,110800.0
2006-09-15 13:50:00,20.99,21.0,20.93,20.93,78800.0,14.3114,14.3182,14.2705,14.2705,78800.0
2006-09-15 14:00:00,20.93,20.95,20.92,20.95,78400.0,14.2705,14.2841,14.2637,14.2841,78400.0
2006-09-15 14:10:00,20.95,20.99,20.95,20.98,117200.0,14.2841,14.3114,14.2841,14.3046,117200.0
2006-09-15 14:20:00,20.98,20.99,20.95,20.98,69200.0,14.3046,14.3114,14.2841,14.3046,69200.0
2006-09-15 14:30:00,20.97,21.0,20.97,20.98,106400.0,14.2978,14.3182,14.2978,14.3046,106400.0
2006-09-15 14:40:00,20.98,21.0,20.98,20.98,82000.0,14.3046,14.3182,14.3046,14.3046,82000.0
2006-09-15 14:50:00,20.98,21.0,20.96,20.98,79200.0,14.3046,14.3182,14.2909,14.3046,79200.0
2006-09-15 15:00:00,20.98,20.99,20.96,20.98,97200.0,14.3046,14.3114,14.2909,14.3046,97200.0
2006-09-15 15:10:00,20.97,21.01,20.97,21.0,626800.0,14.2978,14.325,14.2978,14.3182,626800.0
2006-09-15 15:20:00,21.0,21.01,20.97,20.99,1129200.0,14.3182,14.325,14.2978,14.3114,1129200.0
2006-09-15 15:30:00,20.98,20.98,20.96,20.97,118000.0,14.3046,14.3046,14.2909,14.2978,118000.0
2006-09-15 15:40:00,20.96,21.0,20.96,20.97,135200.0,14.2909,14.3182,14.2909,14.2978,135200.0
2006-09-15 15:50:00,20.97,20.98,20.95,20.95,280800.0,14.2978,14.3046,14.2841,14.2841,280800.0
2006-09-18 09:30:00,21.09,21.17,21.0,21.17,229200.0,14.3796,14.4341,14.3182,14.4341,229200.0
2006-09-18 09:40:00,21.17,21.22,21.09,21.09,275200.0,14.4341,14.4682,14.3796,14.3796,275200.0
2006-09-18 09:50:00,21.09,21.15,21.06,21.09,122400.0,14.3796,14.4205,14.3591,14.3796,122400.0
2006-09-18 10:00:00,21.09,21.1,21.03,21.09,83600.0,14.3796,14.3864,14.3387,14.3796,83600.0
2006-09-18 10:10:00,21.09,21.13,21.07,21.09,185200.0,14.3796,14.4069,14.3659,14.3796,185200.0
2006-09-18 10:20:00,21.08,21.2,21.08,21.19,185600.0,14.3728,14.4546,14.3728,14.4478,185600.0
2006-09-18 10:30:00,21.2,21.21,21.16,21.18,180000.0,14.4546,14.4614,14.4273,14.4409,180000.0
2006-09-18 10:40:00,21.18,21.23,21.18,21.21,211600.0,14.4409,14.475,14.4409,14.4614,211600.0
2006-09-18 10:50:00,21.21,21.29,21.21,21.28,152800.0,14.4614,14.5159,14.4614,14.5091,152800.0
2006-09-18 11:00:00,21.28,21.43,21.28,21.43,213600.0,14.5091,14.6114,14.5091,14.6114,213600.0
2006-09-18 11:10:00,21.43,21.46,21.39,21.41,331200.0,14.6114,14.6319,14.5841,14.5978,331200.0
2006-09-18 11:20:00,21.41,21.48,21.41,21.48,181200.0,14.5978,14.6455,14.5978,14.6455,181200.0
2006-09-18 11:30:00,21.47,21.48,21.41,21.44,250400.0,14.6387,14.6455,14.5978,14.6182,250400.0
2006-09-18 11:40:00,21.43,21.46,21.42,21.45,297200.0,14.6114,14.6319,14.6046,14.625,297200.0
2006-09-18 11:50:00,21.45,21.47,21.43,21.44,153200.0,14.625,14.6387,14.6114,14.6182,153200.0
2006-09-18 12:00:00,21.44,21.45,21.43,21.45,89200.0,14.6182,14.625,14.6114,14.625,89200.0
2006-09-18 12:10:00,21.45,21.46,21.41,21.42,154800.0,14.625,14.6319,14.5978,14.6046,154800.0
2006-09-18 12:20:00,21.42,21.43,21.39,21.41,96000.0,14.6046,14.6114,14.5841,14.5978,96000.0
2006-09-18 12:30:00,21.41,21.45,21.41,21.43,70400.0,14.5978,14.625,14.5978,14.6114,70400.0
2006-09-18 12:40:00,21.43,21.48,21.43,21.45,54800.0,14.6114,14.6455,14.6114,14.625,54800.0
2006-09-18 12:50:00,21.46,21.52,21.44,21.5,184000.0,14.6319,14.6728,14.6182,14.6591,184000.0
2006-09-18 13:00:00,21.52,21.52,21.46,21.47,298800.0,14.6728,14.6728,14.6319,14.6387,298800.0
2006-09-18 13:10:00,21.48,21.5,21.47,21.49,202000.0,14.6455,14.6591,14.6387,14.6523,202000.0
2006-09-18 13:20:00,21.49,21.52,21.47,21.52,253200.0,14.6523,14.6728,14.6387,14.6728,253200.0
2006-09-18 13:30:00,21.52,21.53,21.47,21.49,218800.0,14.6728,14.6796,14.6387,14.6523,218800.0
2006-09-18 13:40:00,21.48,21.48,21.43,21.47,177200.0,14.6455,14.6455,14.6114,14.6387,177200.0
2006-09-18 13:50:00,21.47,21.48,21.39,21.41,305600.0,14.6387,14.6455,14.5841,14.5978,305600.0
2006-09-18 14:00:00,21.4,21.4,21.33,21.34,128800.0,14.5909,14.5909,14.5432,14.55,128800.0
2006-09-18 14:10:00,21.34,21.43,21.33,21.43,142400.0,14.55,14.6114,14.5432,14.6114,142400.0
2006-09-18 14:20:00,21.44,21.47,21.41,21.47,93200.0,14.6182,14.6387,14.5978,14.6387,93200.0
2006-09-18 14:30:00,21.47,21.48,21.42,21.46,85200.0,14.6387,14.6455,14.6046,14.6319,85200.0
2006-09-18 14:40:00,21.45,21.48,21.44,21.45,127600.0,14.625,14.6455,14.6182,14.625,127600.0
2006-09-18 14:50:00,21.45,21.5,21.45,21.48,101600.0,14.625,14.6591,14.625,14.6455,101600.0
2006-09-18 15:00:00,21.49,21.51,21.48,21.49,111200.0,14.6523,14.6659,14.6455,14.6523,111200.0
2006-09-18 15:10:00,21.49,21.5,21.44,21.5,123200.0,14.6523,14.6591,14.6182,14.6591,123200.0
2006-09-18 15:20:00,21.5,21.56,21.48,21.53,205200.0,14.6591,14.7,14.6455,14.6796,205200.0
2006-09-18 15:30:00,21.53,21.54,21.5,21.51,150000.0,14.6796,14.6864,14.6591,14.6659,150000.0
2006-09-18 15:40:00,21.51,21.55,21.51,21.55,182400.0,14.6659,14.6932,14.6659,14.6932,182400.0
2006-09-18 15:50:00,21.55,21.55,21.51,21.53,204000.0,14.6932,14.6932,14.6659,14.6796,204000.0
2006-09-19 09:30:00,21.52,21.58,21.41,21.45,243200.0,14.6728,14.7137,14.5978,14.625,243200.0
2006-09-19 09:40:00,21.45,21.45,21.22,21.25,340000.0,14.625,14.625,14.4682,14.4887,340000.0
2006-09-19 09:50:00,21.25,21.33,21.25,21.3,168800.0,14.4887,14.5432,14.4887,14.5228,168800.0
2006-09-19 10:00:00,21.3,21.31,21.24,21.25,112400.0,14.5228,14.5296,14.4819,14.4887,112400.0
2006-09-19 10:10:00,21.25,21.25,21.17,21.18,139200.0,14.4887,14.4887,14.4341,14.4409,139200.0
2006-09-19 10:20:00,21.18,21.18,21.08,21.14,165200.0,14.4409,14.4409,14.3728,14.4137,165200.0
2006-09-19 10:30:00,21.14,21.17,21.11,21.14,130400.0,14.4137,14.4341,14.3932,14.4137,130400.0
2006-09-19 10:40:00,21.14,21.16,21.11,21.15,128800.0,14.4137,14.4273,14.3932,14.4205,128800.0
2006-09-19 10:50:00,21.15,21.15,21.08,21.08,135600.0,14.4205,14.4205,14.3728,14.3728,135600.0
2006-09-19 11:00:00,21.08,21.11,21.05,21.09,234000.0,14.3728,14.3932,14.3523,14.3796,234000.0
2006-09-19 11:10:00,21.1,21.11,21.05,21.08,152000.0,14.3864,14.3932,14.3523,14.3728,152000.0
2006-09-19 11:20:00,21.07,21.09,21.04,21.04,180000.0,14.3659,14.3796,14.3455,14.3455,180000.0
2006-09-19 11:30:00,21.04,21.1,21.03,21.1,150400.0,14.3455,14.3864,14.3387,14.3864,150400.0
2006-09-19 11:40:00,21.09,21.11,21.06,21.11,124000.0,14.3796,14.3932,14.3591,14.3932,124000.0
2006-09-19 11:50:00,21.1,21.1,21.05,21.08,126000.0,14.3864,14.3864,14.3523,14.3728,126000.0
2006-09-19 12:00:00,21.06,21.07,20.96,20.97,145600.0,14.3591,14.3659,14.2909,14.2978,145600.0
2006-09-19 12:10:00,20.98,20.98,20.95,20.96,229200.0,14.3046,14.3046,14.2841,14.2909,229200.0
2006-09-19 12:20:00,20.96,20.98,20.95,20.96,87600.0,14.2909,14.3046,14.2841,14.2909,87600.0
2006-09-19 12:30:00,20.97,21.02,20.97,21.0,77600.0,14.2978,14.3319,14.2978,14.3182,77600.0
2006-09-19 12:40:00,21.0,21.07,21.0,21.04,159600.0,14.3182,14.3659,14.3182,14.3455,159600.0
2006-09-19 12:50:00,21.04,21.05,21.03,21.05,44800.0,14.3455,14.3523,14.3387,14.3523,44800.0
2006-09-19 13:00:00,21.05,21.05,21.0,21.0,46400.0,14.3523,14.3523,14.3182,14.3182,46400.0
2006-09-19 13:10:00,21.0,21.0,20.95,20.95,178400.0,14.3182,14.3182,14.2841,14.2841,178400.0
2006-09-19 13:20:00,20.95,21.0,20.94,20.99,82000.0,14.2841,14.3182,14.2773,14.3114,82000.0
2006-09-19 13:30:00,20.99,21.05,20.98,21.04,176800.0,14.3114,14.3523,14.3046,14.3455,176800.0
2006-09-19 13:40:00,21.03,21.07,21.0,21.06,203200.0,14.3387,14.3659,14.3182,14.3591,203200.0
2006-09-19 13:50:00,21.05,21.06,21.01,21.02,60000.0,14.3523,14.3591,14.325,14.3319,60000.0
2006-09-19 14:00:00,21.02,21.04,21.0,21.03,72000.0,14.3319,14.3455,14.3182,14.3387,72000.0
2006-09-19 14:10:00,21.03,21.05,21.02,21.04,114800.0,14.3387,14.3523,14.3319,14.3455,114800.0
2006-09-19 14:20:00,21.04,21.09,21.04,21.07,170000.0,14.3455,14.3796,14.3455,14.3659,170000.0
2006-09-19 14:30:00,21.07,21.16,21.07,21.13,166800.0,14.3659,14.4273,14.3659,14.4069,166800.0
2006-09-19 14:40:00,21.14,21.15,21.11,21.15,88400.0,14.4137,14.4205,14.3932,14.4205,88400.0
2006-09-19 14:50:00,21.15,21.17,21.11,21.16,235200.0,14.4205,14.4341,14.3932,14.4273,235200.0
2006-09-19 15:00:00,21.15,21.23,21.15,21.23,298000.0,14.4205,14.475,14.4205,14.475,298000.0
2006-09-19 15:10:00,21.24,21.27,21.23,21.23,240800.0,14.4819,14.5023,14.475,14.475,240800.0
2006-09-19 15:20:00,21.22,21.22,21.16,21.2,217200.0,14.4682,14.4682,14.4273,14.4546,217200.0
2006-09-19 15:30:00,21.21,21.25,21.2,21.21,198400.0,14.4614,14.4887,14.4546,14.4614,198400.0
2006-09-19 15:40:00,21.22,21.22,21.18,21.2,182800.0,14.4682,14.4682,14.4409,14.4546,182800.0
2006-09-19 15:50:00,21.2,21.25,21.18,21.25,244000.0,14.4546,14.4887,14.4409,14.4887,244000.0
2006-09-20 09:30:00,21.48,21.53,21.4,21.5,279200.0,14.6455,14.6796,14.5909,14.6591,279200.0
2006-09-20 09:40:00,21.5,21.56,21.41,21.56,221200.0,14.6591,14.7,14.5978,14.7,221200.0
2006-09-20 09:50:00,21.55,21.56,21.51,21.55,160400.0,14.6932,14.7,14.6659,14.6932,160400.0
2006-09-20 10:00:00,21.54,21.55,21.51,21.54,71200.0,14.6864,14.6932,14.6659,14.6864,71200.0
2006-09-20 10:10:00,21.54,21.54,21.5,21.51,56400.0,14.6864,14.6864,14.6591,14.6659,56400.0
2006-09-20 10:20:00,21.51,21.56,21.49,21.53,107600.0,14.6659,14.7,14.6523,14.6796,107600.0
2006-09-20 10:30:00,21.54,21.56,21.53,21.54,76400.0,14.6864,14.7,14.6796,14.6864,76400.0
2006-09-20 10:40:00,21.54,21.55,21.52,21.53,89200.0,14.6864,14.6932,14.6728,14.6796,89200.0
2006-09-20 10:50:00,21.52,21.52,21.48,21.49,136400.0,14.6728,14.6728,14.6455,14.6523,136400.0
2006-09-20 11:00:00,21.49,21.5,21.46,21.5,66000.0,14.6523,14.6591,14.6319,14.6591,66000.0
2006-09-20 11:10:00,21.49,21.51,21.47,21.48,92400.0,14.6523,14.6659,14.6387,14.6455,92400.0
2006-09-20 11:20:00,21.47,21.54,21.47,21.54,58400.0,14.6387,14.6864,14.6387,14.6864,58400.0
2006-09-20 11:30:00,21.54,21.6,21.54,21.57,108000.0,14.6864,14.7273,14.6864,14.7069,108000.0
2006-09-20 11:40:00,21.57,21.58,21.54,21.54,62000.0,14.7069,14.7137,14.6864,14.6864,62000.0
2006-09-20 11:50:00,21.53,21.55,21.51,21.54,89200.0,14.6796,14.6932,14.6659,14.6864,89200.0
2006-09-20 12:00:00,21.53,21.53,21.5,21.52,56400.0,14.6796,14.6796,14.6591,14.6728,56400.0
2006-09-20 12:10:00,21.51,21.51,21.46,21.48,84000.0,14.6659,14.6659,14.6319,14.6455,84000.0
2006-09-20 12:20:00,21.48,21.5,21.45,21.45,134800.0,14.6455,14.6591,14.625,14.625,134800.0
2006-09-20 12:30:00,21.46,21.47,21.43,21.44,133600.0,14.6319,14.6387,14.6114,14.6182,133600.0
2006-09-20 12:40:00,21.45,21.45,21.4,21.42,74800.0,14.625,14.625,14.5909,14.6046,74800.0
2006-09-20 12:50:00,21.42,21.42,21.38,21.38,70800.0,14.6046,14.6046,14.5773,14.5773,70800.0
2006-09-20 13:00:00,21.38,21.38,21.34,21.34,68400.0,14.5773,14.5773,14.55,14.55,68400.0
2006-09-20 13:10:00,21.34,21.35,21.33,21.33,43200.0,14.55,14.5569,14.5432,14.5432,43200.0
2006-09-20 13:20:00,21.33,21.34,21.33,21.34,50000.0,14.5432,14.55,14.5432,14.55,50000.0
2006-09-20 13:30:00,21.34,21.34,21.32,21.34,58400.0,14.55,14.55,14.5364,14.55,58400.0
2006-09-20 13:40:00,21.34,21.36,21.34,21.34,48400.0,14.55,14.5637,14.55,14.55,48400.0
2006-09-20 13:50:00,21.34,21.38,21.34,21.36,34400.0,14.55,14.5773,14.55,14.5637,34400.0
2006-09-20 14:00:00,21.36,21.4,21.34,21.35,52400.0,14.5637,14.5909,14.55,14.5569,52400.0
2006-09-20 14:10:00,21.34,21.37,21.25,21.25,105600.0,14.55,14.5705,14.4887,14.4887,105600.0
2006-09-20 14:20:00,21.25,21.33,21.22,21.23,127600.0,14.4887,14.5432,14.4682,14.475,127600.0
2006-09-20 14:30:00,21.21,21.28,21.21,21.21,74000.0,14.4614,14.5091,14.4614,14.4614,74000.0
2006-09-20 14:40:00,21.2,21.23,21.11,21.13,129200.0,14.4546,14.475,14.3932,14.4069,129200.0
2006-09-20 14:50:00,21.13,21.18,21.09,21.11,319600.0,14.4069,14.4409,14.3796,14.3932,319600.0
2006-09-20 15:00:00,21.11,21.16,21.08,21.12,311200.0,14.3932,14.4273,14.3728,14.4,311200.0
2006-09-20 15:10:00,21.13,21.15,21.11,21.13,236400.0,14.4069,14.4205,14.3932,14.4069,236400.0
2006-09-20 15:20:00,21.13,21.13,21.09,21.13,260400.0,14.4069,14.4069,14.3796,14.4069,260400.0
2006-09-20 15:30:00,21.13,21.15,21.11,21.11,141600.0,14.4069,14.4205,14.3932,14.3932,141600.0
2006-09-20 15:40:00,21.11,21.14,21.1,21.13,183600.0,14.3932,14.4137,14.3864,14.4069,183600.0
2006-09-20 15:50:00,21.13,21.15,21.12,21.15,233200.0,14.4069,14.4205,14.4,14.4205,233200.0
2006-09-21 09:30:00,21.29,21.32,21.23,21.29,256400.0,14.5159,14.5364,14.475,14.5159,256400.0
2006-09-21 09:40:00,21.28,21.33,21.17,21.17,216800.0,14.5091,14.5432,14.4341,14.4341,216800.0
2006-09-21 09:50:00,21.17,21.18,21.11,21.18,471200.0,14.4341,14.4409,14.3932,14.4409,471200.0
2006-09-21 10:00:00,21.18,21.18,21.11,21.11,225600.0,14.4409,14.4409,14.3932,14.3932,225600.0
2006-09-21 10:10:00,21.11,21.13,21.05,21.1,245600.0,14.3932,14.4069,14.3523,14.3864,245600.0
2006-09-21 10:20:00,21.09,21.09,21.02,21.06,96000.0,14.3796,14.3796,14.3319,14.3591,96000.0
2006-09-21 10:30:00,21.06,21.08,21.01,21.07,101600.0,14.3591,14.3728,14.325,14.3659,101600.0
2006-09-21 10:40:00,21.07,21.11,21.05,21.1,167200.0,14.3659,14.3932,14.3523,14.3864,167200.0
2006-09-21 10:50:00,21.11,21.12,21.04,21.04,81600.0,14.3932,14.4,14.3455,14.3455,81600.0
2006-09-21 11:00:00,21.03,21.13,21.03,21.12,144400.0,14.3387,14.4069,14.3387,14.4,144400.0
2006-09-21 11:10:00,21.13,21.18,21.12,21.16,102800.0,14.4069,14.4409,14.4,14.4273,102800.0
2006-09-21 11:20:00,21.17,21.17,21.13,21.16,123200.0,14.4341,14.4341,14.4069,14.4273,123200.0
2006-09-21 11:30:00,21.15,21.17,21.14,21.16,106400.0,14.4205,14.4341,14.4137,14.4273,106400.0
2006-09-21 11:40:00,21.16,21.21,21.12,21.2,188000.0,14.4273,14.4614,14.4,14.4546,188000.0
2006-09-21 11:50:00,21.19,21.25,21.19,21.22,97600.0,14.4478,14.4887,14.4478,14.4682,97600.0
2006-09-21 12:00:00,21.22,21.23,21.14,21.2,150000.0,14.4682,14.475,14.4137,14.4546,150000.0
2006-09-21 12:10:00,21.21,21.21,21.14,21.15,116000.0,14.4614,14.4614,14.4137,14.4205,116000.0
2006-09-21 12:20:00,21.13,21.15,21.08,21.11,122400.0,14.4069,14.4205,14.3728,14.3932,122400.0
2006-09-21 12:30:00,21.11,21.16,21.11,21.14,78000.0,14.3932,14.4273,14.3932,14.4137,78000.0
2006-09-21 12:40:00,21.14,21.15,21.1,21.1,91600.0,14.4137,14.4205,14.3864,14.3864,91600.0
2006-09-21 12:50:00,21.1,21.1,21.05,21.08,172800.0,14.3864,14.3864,14.3523,14.3728,172800.0
2006-09-21 13:00:00,21.08,21.09,21.01,21.04,194400.0,14.3728,14.3796,14.325,14.3455,194400.0
2006-09-21 13:10:00,21.04,21.04,21.01,21.03,134000.0,14.3455,14.3455,14.325,14.3387,134000.0
2006-09-21 13:20:00,21.03,21.03,20.99,20.99,111200.0,14.3387,14.3387,14.3114,14.3114,111200.0
2006-09-21 13:30:00,20.99,21.02,20.98,21.0,82800.0,14.3114,14.3319,14.3046,14.3182,82800.0
2006-09-21 13:40:00,21.0,21.04,20.98,21.04,108000.0,14.3182,14.3455,14.3046,14.3455,108000.0
2006-09-21 13:50:00,21.05,21.08,21.04,21.06,56400.0,14.3523,14.3728,14.3455,14.3591,56400.0
2006-09-21 14:00:00,21.06,21.08,21.06,21.06,92400.0,14.3591,14.3728,14.3591,14.3591,92400.0
2006-09-21 14:10:00,21.06,21.1,21.06,21.07,106800.0,14.3591,14.3864,14.3591,14.3659,106800.0
2006-09-21 14:20:00,21.07,21.08,21.0,21.01,132000.0,14.3659,14.3728,14.3182,14.325,132000.0
2006-09-21 14:30:00,21.01,21.02,20.97,21.0,142400.0,14.325,14.3319,14.2978,14.3182,142400.0
2006-09-21 14:40:00,20.99,21.0,20.97,20.97,148400.0,14.3114,14.3182,14.2978,14.2978,148400.0
2006-09-21 14:50:00,20.97,20.97,20.89,20.9,199200.0,14.2978,14.2978,14.2432,14.25,199200.0
2006-09-21 15:00:00,20.9,20.95,20.88,20.89,164800.0,14.25,14.2841,14.2364,14.2432,164800.0
2006-09-21 15:10:00,20.89,20.91,20.84,20.85,212800.0,14.2432,14.2569,14.2091,14.2159,212800.0
2006-09-21 15:20:00,20.85,20.86,20.82,20.83,133600.0,14.2159,14.2228,14.1955,14.2023,133600.0
2006-09-21 15:30:00,20.83,20.86,20.82,20.83,155200.0,14.2023,14.2228,14.1955,14.2023,155200.0
2006-09-21 15:40:00,20.83,20.86,20.81,20.81,280000.0,14.2023,14.2228,14.1887,14.1887,280000.0
2006-09-21 15:50:00,20.8,20.83,20.8,20.81,448800.0,14.1819,14.2023,14.1819,14.1887,448800.0
2006-09-22 09:30:00,20.81,20.97,20.81,20.91,241200.0,14.1887,14.2978,14.1887,14.2569,241200.0
2006-09-22 09:40:00,20.91,20.96,20.82,20.86,337600.0,14.2569,14.2909,14.1955,14.2228,337600.0
2006-09-22 09:50:00,20.87,20.91,20.82,20.89,348800.0,14.2296,14.2569,14.1955,14.2432,348800.0
2006-09-22 10:00:00,20.88,20.88,20.78,20.81,239600.0,14.2364,14.2364,14.1682,14.1887,239600.0
2006-09-22 10:10:00,20.81,20.81,20.68,20.69,442800.0,14.1887,14.1887,14.1,14.1069,442800.0
2006-09-22 10:20:00,20.69,20.75,20.66,20.74,240800.0,14.1069,14.1478,14.0864,14.1409,240800.0
2006-09-22 10:30:00,20.74,20.74,20.66,20.68,154000.0,14.1409,14.1409,14.0864,14.1,154000.0
2006-09-22 10:40:00,20.68,20.7,20.65,20.7,174800.0,14.1,14.1137,14.0796,14.1137,174800.0
2006-09-22 10:50:00,20.7,20.71,20.68,20.68,176000.0,14.1137,14.1205,14.1,14.1,176000.0
2006-09-22 11:00:00,20.68,20.71,20.68,20.69,157600.0,14.1,14.1205,14.1,14.1069,157600.0
2006-09-22 11:10:00,20.69,20.7,20.68,20.7,102400.0,14.1069,14.1137,14.1,14.1137,102400.0
2006-09-22 11:20:00,20.71,20.78,20.7,20.78,208000.0,14.1205,14.1682,14.1137,14.1682,208000.0
2006-09-22 11:30:00,20.78,20.8,20.75,20.8,180400.0,14.1682,14.1819,14.1478,14.1819,180400.0
2006-09-22 11:40:00,20.8,20.8,20.77,20.8,153200.0,14.1819,14.1819,14.1614,14.1819,153200.0
2006-09-22 11:50:00,20.79,20.83,20.79,20.81,63200.0,14.175,14.2023,14.175,14.1887,63200.0
2006-09-22 12:00:00,20.81,20.81,20.7,20.71,108000.0,14.1887,14.1887,14.1137,14.1205,108000.0
2006-09-22 12:10:00,20.71,20.76,20.69,20.76,74400.0,14.1205,14.1546,14.1069,14.1546,74400.0
2006-09-22 12:20:00,20.76,20.77,20.74,20.74,89200.0,14.1546,14.1614,14.1409,14.1409,89200.0
2006-09-22 12:30:00,20.73,20.74,20.71,20.73,124800.0,14.1341,14.1409,14.1205,14.1341,124800.0
2006-09-22 12:40:00,20.73,20.8,20.71,20.8,104000.0,14.1341,14.1819,14.1205,14.1819,104000.0
2006-09-22 12:50:00,20.79,20.85,20.79,20.85,132000.0,14.175,14.2159,14.175,14.2159,132000.0
2006-09-22 13:00:00,20.85,20.87,20.82,20.82,200400.0,14.2159,14.2296,14.1955,14.1955,200400.0
2006-09-22 13:10:00,20.82,20.86,20.79,20.85,160400.0,14.1955,14.2228,14.175,14.2159,160400.0
2006-09-22 13:20:00,20.85,20.86,20.81,20.85,112400.0,14.2159,14.2228,14.1887,14.2159,112400.0
2006-09-22 13:30:00,20.85,20.85,20.83,20.84,126000.0,14.2159,14.2159,14.2023,14.2091,126000.0
2006-09-22 13:40:00,20.84,20.87,20.84,20.87,212000.0,14.2091,14.2296,14.2091,14.2296,212000.0
2006-09-22 13:50:00,20.87,20.9,20.84,20.89,263200.0,14.2296,14.25,14.2091,14.2432,263200.0
2006-09-22 14:00:00,20.89,20.92,20.88,20.9,80400.0,14.2432,14.2637,14.2364,14.25,80400.0
2006-09-22 14:10:00,20.89,20.89,20.86,20.86,104400.0,14.2432,14.2432,14.2228,14.2228,104400.0
2006-09-22 14:20:00,20.86,20.87,20.85,20.87,85200.0,14.2228,14.2296,14.2159,14.2296,85200.0
2006-09-22 14:30:00,20.87,20.87,20.81,20.81,181600.0,14.2296,14.2296,14.1887,14.1887,181600.0
2006-09-22 14:40:00,20.81,20.85,20.79,20.84,146400.0,14.1887,14.2159,14.175,14.2091,146400.0
2006-09-22 14:50:00,20.84,20.86,20.84,20.84,139600.0,14.2091,14.2228,14.2091,14.2091,139600.0
2006-09-22 15:00:00,20.84,20.92,20.84,20.92,287200.0,14.2091,14.2637,14.2091,14.2637,287200.0
2006-09-22 15:10:00,20.92,20.93,20.89,20.91,112800.0,14.2637,14.2705,14.2432,14.2569,112800.0
2006-09-22 15:20:00,20.91,20.93,20.85,20.89,124000.0,14.2569,14.2705,14.2159,14.2432,124000.0
2006-09-22 15:30:00,20.88,20.9,20.82,20.83,154000.0,14.2364,14.25,14.1955,14.2023,154000.0
2006-09-22 15:40:00,20.84,20.86,20.8,20.86,192000.0,14.2091,14.2228,14.1819,14.2228,192000.0
2006-09-22 15:50:00,20.86,20.88,20.85,20.86,201200.0,14.2228,14.2364,14.2159,14.2228,201200.0
2006-09-25 09:30:00,21.02,21.02,20.86,20.88,178400.0,14.3319,14.3319,14.2228,14.2364,178400.0
2006-09-25 09:40:00,20.89,20.93,20.83,20.83,208800.0,14.2432,14.2705,14.2023,14.2023,208800.0
2006-09-25 09:50:00,20.83,20.88,20.8,20.86,276400.0,14.2023,14.2364,14.1819,14.2228,276400.0
2006-09-25 10:00:00,20.86,20.88,20.82,20.83,190400.0,14.2228,14.2364,14.1955,14.2023,190400.0
2006-09-25 10:10:00,20.82,20.83,20.78,20.79,230800.0,14.1955,14.2023,14.1682,14.175,230800.0
2006-09-25 10:20:00,20.78,20.8,20.75,20.77,335600.0,14.1682,14.1819,14.1478,14.1614,335600.0
2006-09-25 10:30:00,20.77,20.78,20.73,20.76,390800.0,14.1614,14.1682,14.1341,14.1546,390800.0
2006-09-25 10:40:00,20.75,20.76,20.68,20.69,224000.0,14.1478,14.1546,14.1,14.1069,224000.0
2006-09-25 10:50:00,20.69,20.74,20.69,20.73,462400.0,14.1069,14.1409,14.1069,14.1341,462400.0
2006-09-25 11:00:00,20.73,20.77,20.73,20.75,212000.0,14.1341,14.1614,14.1341,14.1478,212000.0
2006-09-25 11:10:00,20.75,20.78,20.74,20.75,97600.0,14.1478,14.1682,14.1409,14.1478,97600.0
2006-09-25 11:20:00,20.75,20.79,20.74,20.75,172000.0,14.1478,14.175,14.1409,14.1478,172000.0
2006-09-25 11:30:00,20.75,20.77,20.72,20.73,182000.0,14.1478,14.1614,14.1273,14.1341,182000.0
2006-09-25 11:40:00,20.73,20.75,20.69,20.69,97200.0,14.1341,14.1478,14.1069,14.1069,97200.0
2006-09-25 11:50:00,20.69,20.76,20.69,20.75,264000.0,14.1069,14.1546,14.1069,14.1478,264000.0
2006-09-25 12:00:00,20.74,20.78,20.74,20.75,222400.0,14.1409,14.1682,14.1409,14.1478,222400.0
2006-09-25 12:10:00,20.74,20.79,20.74,20.77,183200.0,14.1409,14.175,14.1409,14.1614,183200.0
2006-09-25 12:20:00,20.77,20.83,20.77,20.81,204800.0,14.1614,14.2023,14.1614,14.1887,204800.0
2006-09-25 12:30:00,20.82,20.86,20.8,20.8,82400.0,14.1955,14.2228,14.1819,14.1819,82400.0
2006-09-25 12:40:00,20.79,20.79,20.73,20.73,239600.0,14.175,14.175,14.1341,14.1341,239600.0
2006-09-25 12:50:00,20.72,20.85,20.72,20.84,188800.0,14.1273,14.2159,14.1273,14.2091,188800.0
2006-09-25 13:00:00,20.84,20.88,20.84,20.86,198000.0,14.2091,14.2364,14.2091,14.2228,198000.0
2006-09-25 13:10:00,20.86,20.89,20.84,20.84,95600.0,14.2228,14.2432,14.2091,14.2091,95600.0
2006-09-25 13:20:00,20.84,20.86,20.83,20.83,284000.0,14.2091,14.2228,14.2023,14.2023,284000.0
2006-09-25 13:30:00,20.83,20.84,20.8,20.81,219200.0,14.2023,14.2091,14.1819,14.1887,219200.0
2006-09-25 13:40:00,20.8,20.86,20.8,20.85,138000.0,14.1819,14.2228,14.1819,14.2159,138000.0
2006-09-25 13:50:00,20.86,20.88,20.83,20.83,65200.0,14.2228,14.2364,14.2023,14.2023,65200.0
2006-09-25 14:00:00,20.84,20.88,20.83,20.86,116800.0,14.2091,14.2364,14.2023,14.2228,116800.0
2006-09-25 14:10:00,20.85,20.89,20.83,20.86,133600.0,14.2159,14.2432,14.2023,14.2228,133600.0
2006-09-25 14:20:00,20.86,20.86,20.79,20.8,225600.0,14.2228,14.2228,14.175,14.1819,225600.0
2006-09-25 14:30:00,20.8,20.89,20.8,20.88,329200.0,14.1819,14.2432,14.1819,14.2364,329200.0
2006-09-25 14:40:00,20.89,20.93,20.88,20.93,122800.0,14.2432,14.2705,14.2364,14.2705,122800.0
2006-09-25 14:50:00,20.93,21.07,20.93,21.02,314000.0,14.2705,14.3659,14.2705,14.3319,314000.0
2006-09-25 15:00:00,21.01,21.04,20.97,21.02,88800.0,14.325,14.3455,14.2978,14.3319,88800.0
2006-09-25 15:10:00,21.01,21.06,21.0,21.03,102400.0,14.325,14.3591,14.3182,14.3387,102400.0
2006-09-25 15:20:00,21.04,21.17,21.03,21.15,223600.0,14.3455,14.4341,14.3387,14.4205,223600.0
2006-09-25 15:30:00,21.15,21.15,21.07,21.07,213200.0,14.4205,14.4205,14.3659,14.3659,213200.0
2006-09-25 15:40:00,21.07,21.11,21.06,21.11,172400.0,14.3659,14.3932,14.3591,14.3932,172400.0
2006-09-25 15:50:00,21.11,21.12,21.1,21.11,144800.0,14.3932,14.4,14.3864,14.3932,144800.0
2006-09-26 09:30:00,21.24,21.34,21.19,21.33,176400.0,14.4819,14.55,14.4478,14.5432,176400.0
2006-09-26 09:40:00,21.33,21.33,21.22,21.23,126400.0,14.5432,14.5432,14.4682,14.475,126400.0
2006-09-26 09:50:00,21.23,21.33,21.21,21.33,128000.0,14.475,14.5432,14.4614,14.5432,128000.0
2006-09-26 10:00:00,21.33,21.38,21.29,21.38,186000.0,14.5432,14.5773,14.5159,14.5773,186000.0
2006-09-26 10:10:00,21.38,21.4,21.32,21.32,117200.0,14.5773,14.5909,14.5364,14.5364,117200.0
2006-09-26 10:20:00,21.32,21.36,21.28,21.32,68800.0,14.5364,14.5637,14.5091,14.5364,68800.0
2006-09-26 10:30:00,21.32,21.34,21.28,21.29,132800.0,14.5364,14.55,14.5091,14.5159,132800.0
2006-09-26 10:40:00,21.3,21.34,21.19,21.22,221600.0,14.5228,14.55,14.4478,14.4682,221600.0
2006-09-26 10:50:00,21.22,21.26,21.21,21.26,98000.0,14.4682,14.4955,14.4614,14.4955,98000.0
2006-09-26 11:00:00,21.25,21.29,21.25,21.27,128800.0,14.4887,14.5159,14.4887,14.5023,128800.0
2006-09-26 11:10:00,21.27,21.3,21.24,21.24,39200.0,14.5023,14.5228,14.4819,14.4819,39200.0
2006-09-26 11:20:00,21.25,21.26,21.21,21.22,38000.0,14.4887,14.4955,14.4614,14.4682,38000.0
2006-09-26 11:30:00,21.21,21.25,21.2,21.21,78000.0,14.4614,14.4887,14.4546,14.4614,78000.0
2006-09-26 11:40:00,21.21,21.22,21.16,21.18,65600.0,14.4614,14.4682,14.4273,14.4409,65600.0
2006-09-26 11:50:00,21.17,21.2,21.11,21.13,82800.0,14.4341,14.4546,14.3932,14.4069,82800.0
2006-09-26 12:00:00,21.13,21.22,21.12,21.22,112400.0,14.4069,14.4682,14.4,14.4682,112400.0
2006-09-26 12:10:00,21.23,21.29,21.19,21.26,103200.0,14.475,14.5159,14.4478,14.4955,103200.0
2006-09-26 12:20:00,21.27,21.28,21.24,21.28,51200.0,14.5023,14.5091,14.4819,14.5091,51200.0
2006-09-26 12:30:00,21.28,21.29,21.22,21.22,83600.0,14.5091,14.5159,14.4682,14.4682,83600.0
2006-09-26 12:40:00,21.23,21.28,21.19,21.22,66400.0,14.475,14.5091,14.4478,14.4682,66400.0
2006-09-26 12:50:00,21.22,21.27,21.22,21.27,33600.0,14.4682,14.5023,14.4682,14.5023,33600.0
2006-09-26 13:00:00,21.27,21.28,21.24,21.28,21200.0,14.5023,14.5091,14.4819,14.5091,21200.0
2006-09-26 13:10:00,21.28,21.29,21.25,21.28,57200.0,14.5091,14.5159,14.4887,14.5091,57200.0
2006-09-26 13:20:00,21.29,21.34,21.29,21.31,79600.0,14.5159,14.55,14.5159,14.5296,79600.0
2006-09-26 13:30:00,21.32,21.34,21.3,21.3,128000.0,14.5364,14.55,14.5228,14.5228,128000.0
2006-09-26 13:40:00,21.3,21.32,21.28,21.29,51200.0,14.5228,14.5364,14.5091,14.5159,51200.0
2006-09-26 13:50:00,21.29,21.38,21.29,21.31,63200.0,14.5159,14.5773,14.5159,14.5296,63200.0
2006-09-26 14:00:00,21.31,21.35,21.3,21.31,83200.0,14.5296,14.5569,14.5228,14.5296,83200.0
2006-09-26 14:10:00,21.3,21.33,21.26,21.26,73200.0,14.5228,14.5432,14.4955,14.4955,73200.0
2006-09-26 14:20:00,21.28,21.33,21.27,21.27,80400.0,14.5091,14.5432,14.5023,14.5023,80400.0
2006-09-26 14:30:00,21.27,21.34,21.27,21.3,79200.0,14.5023,14.55,14.5023,14.5228,79200.0
2006-09-26 14:40:00,21.3,21.33,21.29,21.31,56000.0,14.5228,14.5432,14.5159,14.5296,56000.0
2006-09-26 14:50:00,21.32,21.36,21.3,21.34,172800.0,14.5364,14.5637,14.5228,14.55,172800.0
2006-09-26 15:00:00,21.34,21.37,21.32,21.35,218400.0,14.55,14.5705,14.5364,14.5569,218400.0
2006-09-26 15:10:00,21.35,21.4,21.34,21.39,227600.0,14.5569,14.5909,14.55,14.5841,227600.0
2006-09-26 15:20:00,21.39,21.44,21.36,21.44,260400.0,14.5841,14.6182,14.5637,14.6182,260400.0
2006-09-26 15:30:00,21.44,21.5,21.43,21.48,208400.0,14.6182,14.6591,14.6114,14.6455,208400.0
2006-09-26 15:40:00,21.48,21.52,21.45,21.51,637600.0,14.6455,14.6728,14.625,14.6659,637600.0
2006-09-26 15:50:00,21.51,21.53,21.47,21.5,701600.0,14.6659,14.6796,14.6387,14.6591,701600.0
2006-09-27 09:30:00,21.39,21.56,21.36,21.56,313600.0,14.5841,14.7,14.5637,14.7,313600.0
2006-09-27 09:40:00,21.57,21.74,21.52,21.72,519200.0,14.7069,14.8228,14.6728,14.8091,519200.0
2006-09-27 09:50:00,21.72,21.72,21.6,21.64,319600.0,14.8091,14.8091,14.7273,14.7546,319600.0
2006-09-27 10:00:00,21.65,21.67,21.6,21.64,327200.0,14.7614,14.775,14.7273,14.7546,327200.0
2006-09-27 10:10:00,21.63,21.68,21.63,21.64,214400.0,14.7478,14.7819,14.7478,14.7546,214400.0
2006-09-27 10:20:00,21.64,21.74,21.64,21.73,128400.0,14.7546,14.8228,14.7546,14.8159,128400.0
2006-09-27 10:30:00,21.74,21.81,21.73,21.8,221200.0,14.8228,14.8705,14.8159,14.8637,221200.0
2006-09-27 10:40:00,21.8,21.81,21.72,21.75,166000.0,14.8637,14.8705,14.8091,14.8296,166000.0
2006-09-27 10:50:00,21.75,21.8,21.74,21.79,165600.0,14.8296,14.8637,14.8228,14.8569,165600.0
2006-09-27 11:00:00,21.78,21.81,21.78,21.8,398000.0,14.85,14.8705,14.85,14.8637,398000.0
2006-09-27 11:10:00,21.8,21.81,21.78,21.79,348400.0,14.8637,14.8705,14.85,14.8569,348400.0
2006-09-27 11:20:00,21.79,21.86,21.78,21.86,322000.0,14.8569,14.9046,14.85,14.9046,322000.0
2006-09-27 11:30:00,21.86,21.98,21.86,21.97,431200.0,14.9046,14.9864,14.9046,14.9796,431200.0
2006-09-27 11:40:00,21.97,21.99,21.92,21.99,413600.0,14.9796,14.9932,14.9455,14.9932,413600.0
2006-09-27 11:50:00,22.0,22.05,21.99,22.04,476400.0,15.0,15.0341,14.9932,15.0273,476400.0
2006-09-27 12:00:00,22.04,22.04,21.99,21.99,246000.0,15.0273,15.0273,14.9932,14.9932,246000.0
2006-09-27 12:10:00,21.99,22.01,21.97,21.97,168400.0,14.9932,15.0069,14.9796,14.9796,168400.0
2006-09-27 12:20:00,21.97,21.99,21.9,21.91,173200.0,14.9796,14.9932,14.9319,14.9387,173200.0
2006-09-27 12:30:00,21.91,22.0,21.91,21.99,186800.0,14.9387,15.0,14.9387,14.9932,186800.0
2006-09-27 12:40:00,21.99,22.01,21.99,21.99,209200.0,14.9932,15.0069,14.9932,14.9932,209200.0
2006-09-27 12:50:00,22.0,22.02,21.98,21.99,120000.0,15.0,15.0137,14.9864,14.9932,120000.0
2006-09-27 13:00:00,22.0,22.01,21.97,21.97,137200.0,15.0,15.0069,14.9796,14.9796,137200.0
2006-09-27 13:10:00,21.97,21.97,21.93,21.97,128000.0,14.9796,14.9796,14.9523,14.9796,128000.0
2006-09-27 13:20:00,21.97,21.99,21.96,21.96,88000.0,14.9796,14.9932,14.9728,14.9728,88000.0
2006-09-27 13:30:00,21.97,21.97,21.93,21.96,100000.0,14.9796,14.9796,14.9523,14.9728,100000.0
2006-09-27 13:40:00,21.96,21.97,21.92,21.93,157600.0,14.9728,14.9796,14.9455,14.9523,157600.0
2006-09-27 13:50:00,21.93,21.93,21.89,21.89,334000.0,14.9523,14.9523,14.925,14.925,334000.0
2006-09-27 14:00:00,21.9,21.96,21.9,21.93,336800.0,14.9319,14.9728,14.9319,14.9523,336800.0
2006-09-27 14:10:00,21.92,21.93,21.87,21.88,324800.0,14.9455,14.9523,14.9114,14.9182,324800.0
2006-09-27 14:20:00,21.88,21.88,21.82,21.85,175600.0,14.9182,14.9182,14.8773,14.8978,175600.0
2006-09-27 14:30:00,21.85,21.93,21.84,21.93,187200.0,14.8978,14.9523,14.8909,14.9523,187200.0
2006-09-27 14:40:00,21.92,21.93,21.85,21.89,126800.0,14.9455,14.9523,14.8978,14.925,126800.0
2006-09-27 14:50:00,21.88,21.89,21.84,21.88,235600.0,14.9182,14.925,14.8909,14.9182,235600.0
2006-09-27 15:00:00,21.88,21.88,21.79,21.79,224400.0,14.9182,14.9182,14.8569,14.8569,224400.0
2006-09-27 15:10:00,21.79,21.82,21.76,21.8,290400.0,14.8569,14.8773,14.8364,14.8637,290400.0
2006-09-27 15:20:00,21.8,21.84,21.79,21.83,238400.0,14.8637,14.8909,14.8569,14.8841,238400.0
2006-09-27 15:30:00,21.84,21.9,21.84,21.9,181600.0,14.8909,14.9319,14.8909,14.9319,181600.0
2006-09-27 15:40:00,21.9,21.94,21.88,21.94,157600.0,14.9319,14.9591,14.9182,14.9591,157600.0
2006-09-27 15:50:00,21.94,21.94,21.91,21.93,440000.0,14.9591,14.9591,14.9387,14.9523,440000.0
2006-09-28 09:30:00,21.89,22.12,21.89,22.07,173200.0,14.925,15.0819,14.925,15.0478,173200.0
2006-09-28 09:40:00,22.07,22.07,21.99,22.04,196000.0,15.0478,15.0478,14.9932,15.0273,196000.0
2006-09-28 09:50:00,22.04,22.1,22.0,22.08,223600.0,15.0273,15.0682,15.0,15.0546,223600.0
2006-09-28 10:00:00,22.07,22.07,21.98,22.0,184400.0,15.0478,15.0478,14.9864,15.0,184400.0
2006-09-28 10:10:00,22.0,22.04,21.98,21.98,187200.0,15.0,15.0273,14.9864,14.9864,187200.0
2006-09-28 10:20:00,21.98,22.03,21.95,21.98,136400.0,14.9864,15.0205,14.9659,14.9864,136400.0
2006-09-28 10:30:00,21.98,22.0,21.97,21.98,107200.0,14.9864,15.0,14.9796,14.9864,107200.0
2006-09-28 10:40:00,21.98,22.0,21.95,21.96,78800.0,14.9864,15.0,14.9659,14.9728,78800.0
2006-09-28 10:50:00,21.96,21.96,21.92,21.94,143600.0,14.9728,14.9728,14.9455,14.9591,143600.0
2006-09-28 11:00:00,21.94,21.97,21.93,21.93,184800.0,14.9591,14.9796,14.9523,14.9523,184800.0
2006-09-28 11:10:00,21.92,21.95,21.91,21.94,109200.0,14.9455,14.9659,14.9387,14.9591,109200.0
2006-09-28 11:20:00,21.95,21.96,21.92,21.93,63600.0,14.9659,14.9728,14.9455,14.9523,63600.0
2006-09-28 11:30:00,21.93,21.96,21.93,21.95,69600.0,14.9523,14.9728,14.9523,14.9659,69600.0
2006-09-28 11:40:00,21.95,21.97,21.92,21.93,96800.0,14.9659,14.9796,14.9455,14.9523,96800.0
2006-09-28 11:50:00,21.92,21.93,21.88,21.9,214800.0,14.9455,14.9523,14.9182,14.9319,214800.0
2006-09-28 12:00:00,21.9,21.9,21.84,21.85,108400.0,14.9319,14.9319,14.8909,14.8978,108400.0
2006-09-28 12:10:00,21.84,21.91,21.83,21.9,78000.0,14.8909,14.9387,14.8841,14.9319,78000.0
2006-09-28 12:20:00,21.9,21.9,21.84,21.86,86000.0,14.9319,14.9319,14.8909,14.9046,86000.0
2006-09-28 12:30:00,21.86,21.89,21.86,21.87,91600.0,14.9046,14.925,14.9046,14.9114,91600.0
2006-09-28 12:40:00,21.86,21.87,21.83,21.86,37600.0,14.9046,14.9114,14.8841,14.9046,37600.0
2006-09-28 12:50:00,21.86,21.92,21.86,21.89,46000.0,14.9046,14.9455,14.9046,14.925,46000.0
2006-09-28 13:00:00,21.88,21.89,21.85,21.86,64400.0,14.9182,14.925,14.8978,14.9046,64400.0
2006-09-28 13:10:00,21.86,21.9,21.86,21.9,18000.0,14.9046,14.9319,14.9046,14.9319,18000.0
2006-09-28 13:20:00,21.9,21.97,21.9,21.92,114800.0,14.9319,14.9796,14.9319,14.9455,114800.0
2006-09-28 13:30:00,21.93,21.95,21.92,21.94,72800.0,14.9523,14.9659,14.9455,14.9591,72800.0
2006-09-28 13:40:00,21.93,21.97,21.93,21.95,56000.0,14.9523,14.9796,14.9523,14.9659,56000.0
2006-09-28 13:50:00,21.95,21.99,21.95,21.98,96400.0,14.9659,14.9932,14.9659,14.9864,96400.0
2006-09-28 14:00:00,21.98,21.99,21.96,21.97,54000.0,14.9864,14.9932,14.9728,14.9796,54000.0
2006-09-28 14:10:00,21.97,21.99,21.95,21.95,66800.0,14.9796,14.9932,14.9659,14.9659,66800.0
2006-09-28 14:20:00,21.95,21.98,21.95,21.97,213600.0,14.9659,14.9864,14.9659,14.9796,213600.0
2006-09-28 14:30:00,21.97,21.97,21.92,21.92,64400.0,14.9796,14.9796,14.9455,14.9455,64400.0
2006-09-28 14:40:00,21.92,21.95,21.92,21.94,48000.0,14.9455,14.9659,14.9455,14.9591,48000.0
2006-09-28 14:50:00,21.94,21.94,21.92,21.92,24800.0,14.9591,14.9591,14.9455,14.9455,24800.0
2006-09-28 15:00:00,21.92,21.92,21.88,21.88,76000.0,14.9455,14.9455,14.9182,14.9182,76000.0
2006-09-28 15:10:00,21.89,21.91,21.88,21.89,60400.0,14.925,14.9387,14.9182,14.925,60400.0
2006-09-28 15:20:00,21.9,21.91,21.88,21.88,73600.0,14.9319,14.9387,14.9182,14.9182,73600.0
2006-09-28 15:30:00,21.88,21.88,21.85,21.86,152800.0,14.9182,14.9182,14.8978,14.9046,152800.0
2006-09-28 15:40:00,21.86,21.9,21.84,21.9,208000.0,14.9046,14.9319,14.8909,14.9319,208000.0
2006-09-28 15:50:00,21.89,21.91,21.88,21.88,156800.0,14.925,14.9387,14.9182,14.9182,156800.0
2006-09-29 09:30:00,21.83,21.83,21.75,21.79,96800.0,14.8841,14.8841,14.8296,14.8569,96800.0
2006-09-29 09:40:00,21.79,21.8,21.68,21.74,193200.0,14.8569,14.8637,14.7819,14.8228,193200.0
2006-09-29 09:50:00,21.74,21.8,21.7,21.78,132000.0,14.8228,14.8637,14.7955,14.85,132000.0
2006-09-29 10:00:00,21.81,21.93,21.81,21.93,209200.0,14.8705,14.9523,14.8705,14.9523,209200.0
2006-09-29 10:10:00,21.93,21.99,21.9,21.96,196400.0,14.9523,14.9932,14.9319,14.9728,196400.0
2006-09-29 10:20:00,21.96,21.96,21.86,21.87,162000.0,14.9728,14.9728,14.9046,14.9114,162000.0
2006-09-29 10:30:00,21.88,21.91,21.75,21.75,135200.0,14.9182,14.9387,14.8296,14.8296,135200.0
2006-09-29 10:40:00,21.75,21.84,21.75,21.82,120400.0,14.8296,14.8909,14.8296,14.8773,120400.0
2006-09-29 10:50:00,21.82,21.84,21.81,21.84,123600.0,14.8773,14.8909,14.8705,14.8909,123600.0
2006-09-29 11:00:00,21.84,21.84,21.8,21.82,40400.0,14.8909,14.8909,14.8637,14.8773,40400.0
2006-09-29 11:10:00,21.82,21.82,21.76,21.77,36400.0,14.8773,14.8773,14.8364,14.8432,36400.0
2006-09-29 11:20:00,21.77,21.79,21.75,21.77,40000.0,14.8432,14.8569,14.8296,14.8432,40000.0
2006-09-29 11:30:00,21.78,21.8,21.78,21.8,77600.0,14.85,14.8637,14.85,14.8637,77600.0
2006-09-29 11:40:00,21.8,21.83,21.8,21.83,56800.0,14.8637,14.8841,14.8637,14.8841,56800.0
2006-09-29 11:50:00,21.83,21.86,21.83,21.85,42800.0,14.8841,14.9046,14.8841,14.8978,42800.0
2006-09-29 12:00:00,21.85,21.86,21.84,21.84,27200.0,14.8978,14.9046,14.8909,14.8909,27200.0
2006-09-29 12:10:00,21.85,21.87,21.85,21.86,50000.0,14.8978,14.9114,14.8978,14.9046,50000.0
2006-09-29 12:20:00,21.86,21.91,21.86,21.91,104400.0,14.9046,14.9387,14.9046,14.9387,104400.0
2006-09-29 12:30:00,21.91,21.92,21.9,21.9,83600.0,14.9387,14.9455,14.9319,14.9319,83600.0
2006-09-29 12:40:00,21.89,21.9,21.89,21.9,62800.0,14.925,14.9319,14.925,14.9319,62800.0
2006-09-29 12:50:00,21.91,21.91,21.9,21.9,37200.0,14.9387,14.9387,14.9319,14.9319,37200.0
2006-09-29 13:00:00,21.9,21.92,21.9,21.91,74800.0,14.9319,14.9455,14.9319,14.9387,74800.0
2006-09-29 13:10:00,21.91,21.97,21.91,21.97,104000.0,14.9387,14.9796,14.9387,14.9796,104000.0
2006-09-29 13:20:00,21.97,21.98,21.94,21.94,150400.0,14.9796,14.9864,14.9591,14.9591,150400.0
2006-09-29 13:30:00,21.94,21.94,21.9,21.9,114000.0,14.9591,14.9591,14.9319,14.9319,114000.0
2006-09-29 13:40:00,21.9,21.91,21.88,21.9,73600.0,14.9319,14.9387,14.9182,14.9319,73600.0
2006-09-29 13:50:00,21.9,21.91,21.88,21.89,61600.0,14.9319,14.9387,14.9182,14.925,61600.0
2006-09-29 14:00:00,21.89,21.92,21.89,21.9,60000.0,14.925,14.9455,14.925,14.9319,60000.0
2006-09-29 14:10:00,21.91,21.93,21.89,21.93,51600.0,14.9387,14.9523,14.925,14.9523,51600.0
2006-09-29 14:20:00,21.93,21.93,21.91,21.93,82800.0,14.9523,14.9523,14.9387,14.9523,82800.0
2006-09-29 14:30:00,21.93,21.93,21.91,21.92,48000.0,14.9523,14.9523,14.9387,14.9455,48000.0
2006-09-29 14:40:00,21.92,21.93,21.91,21.92,42000.0,14.9455,14.9523,14.9387,14.9455,42000.0
2006-09-29 14:50:00,21.92,21.93,21.9,21.92,111600.0,14.9455,14.9523,14.9319,14.9455,111600.0
2006-09-29 15:00:00,21.92,22.0,21.91,22.0,207200.0,14.9455,15.0,14.9387,15.0,207200.0
2006-09-29 15:10:00,22.0,22.02,21.98,22.02,384800.0,15.0,15.0137,14.9864,15.0137,384800.0
2006-09-29 15:20:00,22.02,22.02,21.98,22.0,92400.0,15.0137,15.0137,14.9864,15.0,92400.0
2006-09-29 15:30:00,22.0,22.01,21.97,21.98,120000.0,15.0,15.0069,14.9796,14.9864,120000.0
2006-09-29 15:40:00,21.98,21.98,21.96,21.98,201200.0,14.9864,14.9864,14.9728,14.9864,201200.0
2006-09-29 15:50:00,21.98,22.0,21.97,21.98,286000.0,14.9864,15.0,14.9796,14.9864,286000.0
2006-10-02 09:30:00,22.06,22.08,21.91,21.92,139600.0,15.0409,15.0546,14.9387,14.9455,139600.0
2006-10-02 09:40:00,21.92,21.96,21.8,21.85,271600.0,14.9455,14.9728,14.8637,14.8978,271600.0
2006-10-02 09:50:00,21.83,21.9,21.8,21.83,148400.0,14.8841,14.9319,14.8637,14.8841,148400.0
2006-10-02 10:00:00,21.83,21.84,21.78,21.79,187600.0,14.8841,14.8909,14.85,14.8569,187600.0
2006-10-02 10:10:00,21.79,21.8,21.74,21.74,112800.0,14.8569,14.8637,14.8228,14.8228,112800.0
2006-10-02 10:20:00,21.74,21.81,21.69,21.81,208800.0,14.8228,14.8705,14.7887,14.8705,208800.0
2006-10-02 10:30:00,21.81,21.81,21.73,21.73,89200.0,14.8705,14.8705,14.8159,14.8159,89200.0
2006-10-02 10:40:00,21.73,21.76,21.7,21.73,80400.0,14.8159,14.8364,14.7955,14.8159,80400.0
2006-10-02 10:50:00,21.73,21.81,21.71,21.77,94400.0,14.8159,14.8705,14.8023,14.8432,94400.0
2006-10-02 11:00:00,21.75,21.75,21.72,21.75,85600.0,14.8296,14.8296,14.8091,14.8296,85600.0
2006-10-02 11:10:00,21.75,21.8,21.75,21.78,102400.0,14.8296,14.8637,14.8296,14.85,102400.0
2006-10-02 11:20:00,21.78,21.8,21.73,21.74,129200.0,14.85,14.8637,14.8159,14.8228,129200.0
2006-10-02 11:30:00,21.75,21.86,21.75,21.85,173600.0,14.8296,14.9046,14.8296,14.8978,173600.0
2006-10-02 11:40:00,21.85,21.85,21.82,21.84,93200.0,14.8978,14.8978,14.8773,14.8909,93200.0
2006-10-02 11:50:00,21.84,21.86,21.82,21.83,83600.0,14.8909,14.9046,14.8773,14.8841,83600.0
2006-10-02 12:00:00,21.82,21.86,21.8,21.84,101600.0,14.8773,14.9046,14.8637,14.8909,101600.0
2006-10-02 12:10:00,21.84,21.84,21.78,21.79,89600.0,14.8909,14.8909,14.85,14.8569,89600.0
2006-10-02 12:20:00,21.78,21.8,21.76,21.78,92000.0,14.85,14.8637,14.8364,14.85,92000.0
2006-10-02 12:30:00,21.78,21.83,21.78,21.83,75600.0,14.85,14.8841,14.85,14.8841,75600.0
2006-10-02 12:40:00,21.84,21.9,21.84,21.87,82400.0,14.8909,14.9319,14.8909,14.9114,82400.0
2006-10-02 12:50:00,21.87,21.87,21.8,21.8,34800.0,14.9114,14.9114,14.8637,14.8637,34800.0
2006-10-02 13:00:00,21.81,21.85,21.81,21.82,62000.0,14.8705,14.8978,14.8705,14.8773,62000.0
2006-10-02 13:10:00,21.82,21.82,21.77,21.8,93600.0,14.8773,14.8773,14.8432,14.8637,93600.0
2006-10-02 13:20:00,21.8,21.82,21.8,21.81,53600.0,14.8637,14.8773,14.8637,14.8705,53600.0
2006-10-02 13:30:00,21.81,21.84,21.8,21.81,68800.0,14.8705,14.8909,14.8637,14.8705,68800.0
2006-10-02 13:40:00,21.8,21.81,21.77,21.78,78800.0,14.8637,14.8705,14.8432,14.85,78800.0
2006-10-02 13:50:00,21.78,21.82,21.77,21.78,98400.0,14.85,14.8773,14.8432,14.85,98400.0
2006-10-02 14:00:00,21.78,21.78,21.71,21.71,122800.0,14.85,14.85,14.8023,14.8023,122800.0
2006-10-02 14:10:00,21.72,21.79,21.72,21.78,148400.0,14.8091,14.8569,14.8091,14.85,148400.0
2006-10-02 14:20:00,21.78,21.83,21.78,21.8,190000.0,14.85,14.8841,14.85,14.8637,190000.0
2006-10-02 14:30:00,21.8,21.82,21.78,21.82,144000.0,14.8637,14.8773,14.85,14.8773,144000.0
2006-10-02 14:40:00,21.82,21.82,21.79,21.81,92400.0,14.8773,14.8773,14.8569,14.8705,92400.0
2006-10-02 14:50:00,21.8,21.8,21.75,21.78,94400.0,14.8637,14.8637,14.8296,14.85,94400.0
2006-10-02 15:00:00,21.78,21.8,21.74,21.75,105200.0,14.85,14.8637,14.8228,14.8296,105200.0
2006-10-02 15:10:00,21.75,21.77,21.71,21.73,85600.0,14.8296,14.8432,14.8023,14.8159,85600.0
2006-10-02 15:20:00,21.73,21.81,21.71,21.81,113200.0,14.8159,14.8705,14.8023,14.8705,113200.0
2006-10-02 15:30:00,21.81,21.84,21.79,21.81,109200.0,14.8705,14.8909,14.8569,14.8705,109200.0
2006-10-02 15:40:00,21.81,21.81,21.76,21.77,130800.0,14.8705,14.8705,14.8364,14.8432,130800.0
2006-10-02 15:50:00,21.77,21.8,21.76,21.78,122000.0,14.8432,14.8637,14.8364,14.85,122000.0
2006-10-03 09:30:00,21.79,21.79,21.67,21.67,141200.0,14.8569,14.8569,14.775,14.775,141200.0
2006-10-03 09:40:00,21.67,21.72,21.64,21.65,129200.0,14.775,14.8091,14.7546,14.7614,129200.0
2006-10-03 09:50:00,21.65,21.66,21.6,21.66,137200.0,14.7614,14.7682,14.7273,14.7682,137200.0
2006-10-03 10:00:00,21.65,21.67,21.61,21.64,132800.0,14.7614,14.775,14.7341,14.7546,132800.0
2006-10-03 10:10:00,21.65,21.67,21.59,21.64,156400.0,14.7614,14.775,14.7205,14.7546,156400.0
2006-10-03 10:20:00,21.64,21.67,21.61,21.63,112000.0,14.7546,14.775,14.7341,14.7478,112000.0
2006-10-03 10:30:00,21.63,21.67,21.63,21.65,110000.0,14.7478,14.775,14.7478,14.7614,110000.0
2006-10-03 10:40:00,21.65,21.66,21.6,21.65,109200.0,14.7614,14.7682,14.7273,14.7614,109200.0
2006-10-03 10:50:00,21.65,21.65,21.6,21.61,125200.0,14.7614,14.7614,14.7273,14.7341,125200.0
2006-10-03 11:00:00,21.61,21.61,21.57,21.58,98400.0,14.7341,14.7341,14.7069,14.7137,98400.0
2006-10-03 11:10:00,21.58,21.63,21.57,21.63,121200.0,14.7137,14.7478,14.7069,14.7478,121200.0
2006-10-03 11:20:00,21.64,21.7,21.64,21.67,128400.0,14.7546,14.7955,14.7546,14.775,128400.0
2006-10-03 11:30:00,21.68,21.72,21.68,21.72,96400.0,14.7819,14.8091,14.7819,14.8091,96400.0
2006-10-03 11:40:00,21.73,21.74,21.68,21.69,72000.0,14.8159,14.8228,14.7819,14.7887,72000.0
2006-10-03 11:50:00,21.68,21.68,21.6,21.64,129600.0,14.7819,14.7819,14.7273,14.7546,129600.0
2006-10-03 12:00:00,21.65,21.76,21.65,21.74,152000.0,14.7614,14.8364,14.7614,14.8228,152000.0
2006-10-03 12:10:00,21.73,21.79,21.73,21.75,76000.0,14.8159,14.8569,14.8159,14.8296,76000.0
2006-10-03 12:20:00,21.76,21.8,21.74,21.77,69200.0,14.8364,14.8637,14.8228,14.8432,69200.0
2006-10-03 12:30:00,21.77,21.79,21.72,21.72,38400.0,14.8432,14.8569,14.8091,14.8091,38400.0
2006-10-03 12:40:00,21.72,21.73,21.68,21.7,149600.0,14.8091,14.8159,14.7819,14.7955,149600.0
2006-10-03 12:50:00,21.7,21.76,21.69,21.75,219200.0,14.7955,14.8364,14.7887,14.8296,219200.0
2006-10-03 13:00:00,21.75,21.76,21.67,21.69,102400.0,14.8296,14.8364,14.775,14.7887,102400.0
2006-10-03 13:10:00,21.68,21.75,21.68,21.74,115200.0,14.7819,14.8296,14.7819,14.8228,115200.0
2006-10-03 13:20:00,21.74,21.75,21.72,21.72,75600.0,14.8228,14.8296,14.8091,14.8091,75600.0
2006-10-03 13:30:00,21.72,21.72,21.69,21.71,56800.0,14.8091,14.8091,14.7887,14.8023,56800.0
2006-10-03 13:40:00,21.71,21.74,21.69,21.73,63200.0,14.8023,14.8228,14.7887,14.8159,63200.0
2006-10-03 13:50:00,21.72,21.74,21.68,21.72,154400.0,14.8091,14.8228,14.7819,14.8091,154400.0
2006-10-03 14:00:00,21.72,21.82,21.7,21.82,265200.0,14.8091,14.8773,14.7955,14.8773,265200.0
2006-10-03 14:10:00,21.82,22.12,21.8,22.05,886000.0,14.8773,15.0819,14.8637,15.0341,886000.0
2006-10-03 14:20:00,22.05,22.05,21.97,22.0,610800.0,15.0341,15.0341,14.9796,15.0,610800.0
2006-10-03 14:30:00,22.0,22.03,21.95,22.03,706400.0,15.0,15.0205,14.9659,15.0205,706400.0
2006-10-03 14:40:00,22.05,22.18,22.04,22.14,758400.0,15.0341,15.1228,15.0273,15.0955,758400.0
2006-10-03 14:50:00,22.15,22.18,21.96,21.99,477200.0,15.1023,15.1228,14.9728,14.9932,477200.0
2006-10-03 15:00:00,21.99,22.04,21.96,21.96,328400.0,14.9932,15.0273,14.9728,14.9728,328400.0
2006-10-03 15:10:00,21.97,22.03,21.95,21.97,257600.0,14.9796,15.0205,14.9659,14.9796,257600.0
2006-10-03 15:20:00,21.97,22.01,21.96,21.97,176000.0,14.9796,15.0069,14.9728,14.9796,176000.0
2006-10-03 15:30:00,21.97,22.0,21.95,21.98,274800.0,14.9796,15.0,14.9659,14.9864,274800.0
2006-10-03 15:40:00,21.97,22.0,21.92,21.95,295200.0,14.9796,15.0,14.9455,14.9659,295200.0
2006-10-03 15:50:00,21.96,21.96,21.92,21.93,310800.0,14.9728,14.9728,14.9455,14.9523,310800.0
2006-10-04 09:30:00,21.92,21.92,21.8,21.86,352400.0,14.9455,14.9455,14.8637,14.9046,352400.0
2006-10-04 09:40:00,21.86,21.87,21.82,21.83,208800.0,14.9046,14.9114,14.8773,14.8841,208800.0
2006-10-04 09:50:00,21.83,21.85,21.78,21.82,142400.0,14.8841,14.8978,14.85,14.8773,142400.0
2006-10-04 10:00:00,21.82,21.82,21.78,21.8,274800.0,14.8773,14.8773,14.85,14.8637,274800.0
2006-10-04 10:10:00,21.8,21.83,21.78,21.81,255600.0,14.8637,14.8841,14.85,14.8705,255600.0
2006-10-04 10:20:00,21.81,21.85,21.78,21.81,205600.0,14.8705,14.8978,14.85,14.8705,205600.0
2006-10-04 10:30:00,21.81,21.89,21.8,21.81,166000.0,14.8705,14.925,14.8637,14.8705,166000.0
2006-10-04 10:40:00,21.81,21.82,21.78,21.79,185200.0,14.8705,14.8773,14.85,14.8569,185200.0
2006-10-04 10:50:00,21.78,21.79,21.75,21.75,258000.0,14.85,14.8569,14.8296,14.8296,258000.0
2006-10-04 11:00:00,21.75,21.79,21.7,21.73,163200.0,14.8296,14.8569,14.7955,14.8159,163200.0
2006-10-04 11:10:00,21.73,21.75,21.69,21.69,171600.0,14.8159,14.8296,14.7887,14.7887,171600.0
2006-10-04 11:20:00,21.69,21.77,21.68,21.77,207600.0,14.7887,14.8432,14.7819,14.8432,207600.0
2006-10-04 11:30:00,21.78,21.78,21.72,21.75,150000.0,14.85,14.85,14.8091,14.8296,150000.0
2006-10-04 11:40:00,21.75,21.76,21.72,21.75,82000.0,14.8296,14.8364,14.8091,14.8296,82000.0
2006-10-04 11:50:00,21.75,21.87,21.75,21.86,191200.0,14.8296,14.9114,14.8296,14.9046,191200.0
2006-10-04 12:00:00,21.87,21.91,21.86,21.87,211200.0,14.9114,14.9387,14.9046,14.9114,211200.0
2006-10-04 12:10:00,21.87,21.94,21.86,21.94,144400.0,14.9114,14.9591,14.9046,14.9591,144400.0
2006-10-04 12:20:00,21.93,22.05,21.93,22.02,244400.0,14.9523,15.0341,14.9523,15.0137,244400.0
2006-10-04 12:30:00,22.02,22.03,22.0,22.0,68800.0,15.0137,15.0205,15.0,15.0,68800.0
2006-10-04 12:40:00,22.0,22.03,21.99,22.02,70400.0,15.0,15.0205,14.9932,15.0137,70400.0
2006-10-04 12:50:00,22.02,22.03,22.0,22.03,60400.0,15.0137,15.0205,15.0,15.0205,60400.0
2006-10-04 13:00:00,22.02,22.03,22.0,22.03,128000.0,15.0137,15.0205,15.0,15.0205,128000.0
2006-10-04 13:10:00,22.03,22.04,22.0,22.03,52400.0,15.0205,15.0273,15.0,15.0205,52400.0
2006-10-04 13:20:00,22.03,22.05,22.0,22.05,109200.0,15.0205,15.0341,15.0,15.0341,109200.0
2006-10-04 13:30:00,22.05,22.13,22.05,22.1,157600.0,15.0341,15.0887,15.0341,15.0682,157600.0
2006-10-04 13:40:00,22.09,22.09,22.04,22.05,68800.0,15.0614,15.0614,15.0273,15.0341,68800.0
2006-10-04 13:50:00,22.05,22.09,22.05,22.09,81600.0,15.0341,15.0614,15.0341,15.0614,81600.0
2006-10-04 14:00:00,22.08,22.1,22.06,22.09,109200.0,15.0546,15.0682,15.0409,15.0614,109200.0
2006-10-04 14:10:00,22.09,22.19,22.09,22.18,354800.0,15.0614,15.1296,15.0614,15.1228,354800.0
2006-10-04 14:20:00,22.17,22.2,22.12,22.18,185200.0,15.1159,15.1364,15.0819,15.1228,185200.0
2006-10-04 14:30:00,22.18,22.22,22.17,22.21,149200.0,15.1228,15.15,15.1159,15.1432,149200.0
2006-10-04 14:40:00,22.21,22.24,22.19,22.23,200000.0,15.1432,15.1637,15.1296,15.1569,200000.0
2006-10-04 14:50:00,22.23,22.25,22.21,22.24,127600.0,15.1569,15.1705,15.1432,15.1637,127600.0
2006-10-04 15:00:00,22.24,22.25,22.21,22.25,158800.0,15.1637,15.1705,15.1432,15.1705,158800.0
2006-10-04 15:10:00,22.25,22.25,22.22,22.24,155200.0,15.1705,15.1705,15.15,15.1637,155200.0
2006-10-04 15:20:00,22.24,22.28,22.23,22.25,277600.0,15.1637,15.1909,15.1569,15.1705,277600.0
2006-10-04 15:30:00,22.25,22.29,22.24,22.28,212400.0,15.1705,15.1978,15.1637,15.1909,212400.0
2006-10-04 15:40:00,22.28,22.35,22.28,22.35,356000.0,15.1909,15.2387,15.1909,15.2387,356000.0
2006-10-04 15:50:00,22.35,22.37,22.34,22.37,507600.0,15.2387,15.2523,15.2319,15.2523,507600.0
2006-10-05 09:30:00,22.28,22.34,22.27,22.33,158800.0,15.1909,15.2319,15.1841,15.225,158800.0
2006-10-05 09:40:00,22.33,22.39,22.33,22.36,131600.0,15.225,15.2659,15.225,15.2455,131600.0
2006-10-05 09:50:00,22.36,22.42,22.34,22.34,150400.0,15.2455,15.2864,15.2319,15.2319,150400.0
2006-10-05 10:00:00,22.34,22.39,22.29,22.29,130400.0,15.2319,15.2659,15.1978,15.1978,130400.0
2006-10-05 10:10:00,22.3,22.3,22.23,22.24,74800.0,15.2046,15.2046,15.1569,15.1637,74800.0
2006-10-05 10:20:00,22.24,22.24,22.16,22.16,112400.0,15.1637,15.1637,15.1091,15.1091,112400.0
2006-10-05 10:30:00,22.15,22.21,22.13,22.18,148800.0,15.1023,15.1432,15.0887,15.1228,148800.0
2006-10-05 10:40:00,22.18,22.26,22.18,22.26,80800.0,15.1228,15.1773,15.1228,15.1773,80800.0
2006-10-05 10:50:00,22.26,22.33,22.26,22.3,117600.0,15.1773,15.225,15.1773,15.2046,117600.0
2006-10-05 11:00:00,22.29,22.36,22.28,22.36,249200.0,15.1978,15.2455,15.1909,15.2455,249200.0
2006-10-05 11:10:00,22.36,22.44,22.34,22.39,333600.0,15.2455,15.3,15.2319,15.2659,333600.0
2006-10-05 11:20:00,22.39,22.46,22.38,22.44,226800.0,15.2659,15.3137,15.2591,15.3,226800.0
2006-10-05 11:30:00,22.45,22.46,22.44,22.45,241200.0,15.3069,15.3137,15.3,15.3069,241200.0
2006-10-05 11:40:00,22.45,22.47,22.41,22.43,258400.0,15.3069,15.3205,15.2796,15.2932,258400.0
2006-10-05 11:50:00,22.43,22.49,22.43,22.48,240000.0,15.2932,15.3341,15.2932,15.3273,240000.0
2006-10-05 12:00:00,22.48,22.48,22.45,22.45,182800.0,15.3273,15.3273,15.3069,15.3069,182800.0
2006-10-05 12:10:00,22.46,22.48,22.46,22.48,106000.0,15.3137,15.3273,15.3137,15.3273,106000.0
2006-10-05 12:20:00,22.48,22.49,22.46,22.46,111600.0,15.3273,15.3341,15.3137,15.3137,111600.0
2006-10-05 12:30:00,22.47,22.47,22.41,22.43,148800.0,15.3205,15.3205,15.2796,15.2932,148800.0
2006-10-05 12:40:00,22.43,22.47,22.41,22.44,128000.0,15.2932,15.3205,15.2796,15.3,128000.0
2006-10-05 12:50:00,22.44,22.45,22.42,22.42,66800.0,15.3,15.3069,15.2864,15.2864,66800.0
2006-10-05 13:00:00,22.43,22.45,22.4,22.41,158800.0,15.2932,15.3069,15.2728,15.2796,158800.0
2006-10-05 13:10:00,22.41,22.46,22.4,22.44,344000.0,15.2796,15.3137,15.2728,15.3,344000.0
2006-10-05 13:20:00,22.46,22.47,22.44,22.46,112400.0,15.3137,15.3205,15.3,15.3137,112400.0
2006-10-05 13:30:00,22.45,22.46,22.42,22.45,183200.0,15.3069,15.3137,15.2864,15.3069,183200.0
2006-10-05 13:40:00,22.46,22.48,22.45,22.48,199200.0,15.3137,15.3273,15.3069,15.3273,199200.0
2006-10-05 13:50:00,22.47,22.49,22.46,22.47,107600.0,15.3205,15.3341,15.3137,15.3205,107600.0
2006-10-05 14:00:00,22.47,22.47,22.43,22.45,96000.0,15.3205,15.3205,15.2932,15.3069,96000.0
2006-10-05 14:10:00,22.45,22.45,22.4,22.41,94800.0,15.3069,15.3069,15.2728,15.2796,94800.0
2006-10-05 14:20:00,22.41,22.43,22.37,22.4,74000.0,15.2796,15.2932,15.2523,15.2728,74000.0
2006-10-05 14:30:00,22.4,22.42,22.4,22.41,73200.0,15.2728,15.2864,15.2728,15.2796,73200.0
2006-10-05 14:40:00,22.41,22.41,22.36,22.39,141600.0,15.2796,15.2796,15.2455,15.2659,141600.0
2006-10-05 14:50:00,22.39,22.41,22.39,22.4,104000.0,15.2659,15.2796,15.2659,15.2728,104000.0
2006-10-05 15:00:00,22.4,22.47,22.39,22.45,121600.0,15.2728,15.3205,15.2659,15.3069,121600.0
2006-10-05 15:10:00,22.45,22.5,22.45,22.46,137600.0,15.3069,15.3409,15.3069,15.3137,137600.0
2006-10-05 15:20:00,22.46,22.5,22.45,22.49,172000.0,15.3137,15.3409,15.3069,15.3341,172000.0
2006-10-05 15:30:00,22.5,22.5,22.47,22.48,158400.0,15.3409,15.3409,15.3205,15.3273,158400.0
2006-10-05 15:40:00,22.49,22.51,22.48,22.49,96400.0,15.3341,15.3478,15.3273,15.3341,96400.0
2006-10-05 15:50:00,22.49,22.49,22.46,22.47,195200.0,15.3341,15.3341,15.3137,15.3205,195200.0
2006-10-06 09:30:00,22.38,22.39,22.2,22.27,224800.0,15.2591,15.2659,15.1364,15.1841,224800.0
2006-10-06 09:40:00,22.28,22.31,22.25,22.27,127200.0,15.1909,15.2114,15.1705,15.1841,127200.0
2006-10-06 09:50:00,22.29,22.3,22.17,22.19,254400.0,15.1978,15.2046,15.1159,15.1296,254400.0
2006-10-06 10:00:00,22.18,22.18,22.13,22.15,224800.0,15.1228,15.1228,15.0887,15.1023,224800.0
2006-10-06 10:10:00,22.15,22.18,22.13,22.15,184000.0,15.1023,15.1228,15.0887,15.1023,184000.0
2006-10-06 10:20:00,22.16,22.18,22.14,22.15,136000.0,15.1091,15.1228,15.0955,15.1023,136000.0
2006-10-06 10:30:00,22.15,22.17,22.15,22.16,130000.0,15.1023,15.1159,15.1023,15.1091,130000.0
2006-10-06 10:40:00,22.16,22.24,22.15,22.2,151200.0,15.1091,15.1637,15.1023,15.1364,151200.0
2006-10-06 10:50:00,22.2,22.23,22.2,22.2,107200.0,15.1364,15.1569,15.1364,15.1364,107200.0
2006-10-06 11:00:00,22.2,22.24,22.17,22.17,155600.0,15.1364,15.1637,15.1159,15.1159,155600.0
2006-10-06 11:10:00,22.16,22.22,22.14,22.2,170800.0,15.1091,15.15,15.0955,15.1364,170800.0
2006-10-06 11:20:00,22.19,22.21,22.17,22.2,104800.0,15.1296,15.1432,15.1159,15.1364,104800.0
2006-10-06 11:30:00,22.2,22.22,22.18,22.18,152800.0,15.1364,15.15,15.1228,15.1228,152800.0
2006-10-06 11:40:00,22.18,22.22,22.17,22.18,225600.0,15.1228,15.15,15.1159,15.1228,225600.0
2006-10-06 11:50:00,22.18,22.22,22.16,22.21,295200.0,15.1228,15.15,15.1091,15.1432,295200.0
2006-10-06 12:00:00,22.22,22.23,22.18,22.19,138800.0,15.15,15.1569,15.1228,15.1296,138800.0
2006-10-06 12:10:00,22.19,22.21,22.19,22.2,79600.0,15.1296,15.1432,15.1296,15.1364,79600.0
2006-10-06 12:20:00,22.2,22.21,22.19,22.2,59200.0,15.1364,15.1432,15.1296,15.1364,59200.0
2006-10-06 12:30:00,22.19,22.21,22.17,22.18,126000.0,15.1296,15.1432,15.1159,15.1228,126000.0
2006-10-06 12:40:00,22.19,22.21,22.18,22.21,71200.0,15.1296,15.1432,15.1228,15.1432,71200.0
2006-10-06 12:50:00,22.2,22.24,22.19,22.23,46000.0,15.1364,15.1637,15.1296,15.1569,46000.0
2006-10-06 13:00:00,22.23,22.23,22.18,22.18,70400.0,15.1569,15.1569,15.1228,15.1228,70400.0
2006-10-06 13:10:00,22.18,22.2,22.18,22.2,38400.0,15.1228,15.1364,15.1228,15.1364,38400.0
2006-10-06 13:20:00,22.2,22.2,22.14,22.17,132400.0,15.1364,15.1364,15.0955,15.1159,132400.0
2006-10-06 13:30:00,22.17,22.19,22.16,22.18,134400.0,15.1159,15.1296,15.1091,15.1228,134400.0
2006-10-06 13:40:00,22.17,22.18,22.16,22.17,79200.0,15.1159,15.1228,15.1091,15.1159,79200.0
2006-10-06 13:50:00,22.17,22.18,22.15,22.16,63600.0,15.1159,15.1228,15.1023,15.1091,63600.0
2006-10-06 14:00:00,22.16,22.18,22.15,22.15,73200.0,15.1091,15.1228,15.1023,15.1023,73200.0
2006-10-06 14:10:00,22.15,22.16,22.13,22.15,111200.0,15.1023,15.1091,15.0887,15.1023,111200.0
2006-10-06 14:20:00,22.15,22.15,22.13,22.14,76800.0,15.1023,15.1023,15.0887,15.0955,76800.0
2006-10-06 14:30:00,22.14,22.17,22.13,22.17,94800.0,15.0955,15.1159,15.0887,15.1159,94800.0
2006-10-06 14:40:00,22.17,22.2,22.14,22.15,75200.0,15.1159,15.1364,15.0955,15.1023,75200.0
2006-10-06 14:50:00,22.14,22.2,22.14,22.18,77600.0,15.0955,15.1364,15.0955,15.1228,77600.0
2006-10-06 15:00:00,22.17,22.21,22.15,22.19,126800.0,15.1159,15.1432,15.1023,15.1296,126800.0
2006-10-06 15:10:00,22.18,22.19,22.13,22.16,168800.0,15.1228,15.1296,15.0887,15.1091,168800.0
2006-10-06 15:20:00,22.16,22.2,22.14,22.15,72000.0,15.1091,15.1364,15.0955,15.1023,72000.0
2006-10-06 15:30:00,22.15,22.21,22.15,22.21,97200.0,15.1023,15.1432,15.1023,15.1432,97200.0
2006-10-06 15:40:00,22.21,22.23,22.18,22.2,77600.0,15.1432,15.1569,15.1228,15.1364,77600.0
2006-10-06 15:50:00,22.2,22.23,22.2,22.23,120400.0,15.1364,15.1569,15.1364,15.1569,120400.0
2006-10-09 09:30:00,22.17,22.17,22.03,22.05,258000.0,15.1159,15.1159,15.0205,15.0341,258000.0
2006-10-09 09:40:00,22.06,22.2,22.06,22.18,165200.0,15.0409,15.1364,15.0409,15.1228,165200.0
2006-10-09 09:50:00,22.18,22.27,22.14,22.18,164800.0,15.1228,15.1841,15.0955,15.1228,164800.0
2006-10-09 10:00:00,22.18,22.22,22.15,22.2,163200.0,15.1228,15.15,15.1023,15.1364,163200.0
2006-10-09 10:10:00,22.2,22.23,22.18,22.19,43600.0,15.1364,15.1569,15.1228,15.1296,43600.0
2006-10-09 10:20:00,22.18,22.2,22.15,22.2,75600.0,15.1228,15.1364,15.1023,15.1364,75600.0
2006-10-09 10:30:00,22.2,22.21,22.14,22.15,141200.0,15.1364,15.1432,15.0955,15.1023,141200.0
2006-10-09 10:40:00,22.14,22.17,22.13,22.15,70400.0,15.0955,15.1159,15.0887,15.1023,70400.0
2006-10-09 10:50:00,22.15,22.17,22.14,22.17,62400.0,15.1023,15.1159,15.0955,15.1159,62400.0
2006-10-09 11:00:00,22.17,22.2,22.17,22.19,52400.0,15.1159,15.1364,15.1159,15.1296,52400.0
2006-10-09 11:10:00,22.19,22.21,22.18,22.2,36400.0,15.1296,15.1432,15.1228,15.1364,36400.0
2006-10-09 11:20:00,22.2,22.25,22.17,22.25,54000.0,15.1364,15.1705,15.1159,15.1705,54000.0
2006-10-09 11:30:00,22.25,22.27,22.22,22.27,62400.0,15.1705,15.1841,15.15,15.1841,62400.0
2006-10-09 11:40:00,22.27,22.3,22.25,22.29,42800.0,15.1841,15.2046,15.1705,15.1978,42800.0
2006-10-09 11:50:00,22.29,22.36,22.29,22.36,61600.0,15.1978,15.2455,15.1978,15.2455,61600.0
2006-10-09 12:00:00,22.36,22.41,22.36,22.39,91200.0,15.2455,15.2796,15.2455,15.2659,91200.0
2006-10-09 12:10:00,22.39,22.43,22.37,22.42,153600.0,15.2659,15.2932,15.2523,15.2864,153600.0
2006-10-09 12:20:00,22.42,22.44,22.4,22.44,111600.0,15.2864,15.3,15.2728,15.3,111600.0
2006-10-09 12:30:00,22.45,22.5,22.45,22.49,96000.0,15.3069,15.3409,15.3069,15.3341,96000.0
2006-10-09 12:40:00,22.49,22.49,22.47,22.47,33200.0,15.3341,15.3341,15.3205,15.3205,33200.0
2006-10-09 12:50:00,22.46,22.46,22.43,22.43,38800.0,15.3137,15.3137,15.2932,15.2932,38800.0
2006-10-09 13:00:00,22.43,22.44,22.42,22.44,139600.0,15.2932,15.3,15.2864,15.3,139600.0
2006-10-09 13:10:00,22.44,22.47,22.44,22.46,45200.0,15.3,15.3205,15.3,15.3137,45200.0
2006-10-09 13:20:00,22.46,22.48,22.43,22.47,99600.0,15.3137,15.3273,15.2932,15.3205,99600.0
2006-10-09 13:30:00,22.47,22.47,22.44,22.45,69200.0,15.3205,15.3205,15.3,15.3069,69200.0
2006-10-09 13:40:00,22.45,22.47,22.45,22.47,61200.0,15.3069,15.3205,15.3069,15.3205,61200.0
2006-10-09 13:50:00,22.47,22.5,22.46,22.47,132800.0,15.3205,15.3409,15.3137,15.3205,132800.0
2006-10-09 14:00:00,22.47,22.47,22.45,22.45,72400.0,15.3205,15.3205,15.3069,15.3069,72400.0
2006-10-09 14:10:00,22.45,22.5,22.45,22.49,101600.0,15.3069,15.3409,15.3069,15.3341,101600.0
2006-10-09 14:20:00,22.49,22.5,22.48,22.5,115200.0,15.3341,15.3409,15.3273,15.3409,115200.0
2006-10-09 14:30:00,22.5,22.52,22.48,22.48,124800.0,15.3409,15.3546,15.3273,15.3273,124800.0
2006-10-09 14:40:00,22.49,22.52,22.47,22.5,82000.0,15.3341,15.3546,15.3205,15.3409,82000.0
2006-10-09 14:50:00,22.49,22.51,22.48,22.49,78400.0,15.3341,15.3478,15.3273,15.3341,78400.0
2006-10-09 15:00:00,22.49,22.49,22.45,22.45,129200.0,15.3341,15.3341,15.3069,15.3069,129200.0
2006-10-09 15:10:00,22.45,22.45,22.38,22.39,147600.0,15.3069,15.3069,15.2591,15.2659,147600.0
2006-10-09 15:20:00,22.39,22.39,22.35,22.35,100800.0,15.2659,15.2659,15.2387,15.2387,100800.0
2006-10-09 15:30:00,22.35,22.38,22.35,22.36,105600.0,15.2387,15.2591,15.2387,15.2455,105600.0
2006-10-09 15:40:00,22.36,22.37,22.32,22.35,144800.0,15.2455,15.2523,15.2182,15.2387,144800.0
2006-10-09 15:50:00,22.36,22.36,22.33,22.33,218800.0,15.2455,15.2455,15.225,15.225,218800.0
2006-10-10 09:30:00,22.5,22.5,22.44,22.49,263600.0,15.3409,15.3409,15.3,15.3341,263600.0
2006-10-10 09:40:00,22.49,22.52,22.41,22.49,246000.0,15.3341,15.3546,15.2796,15.3341,246000.0
2006-10-10 09:50:00,22.49,22.6,22.49,22.56,193600.0,15.3341,15.4091,15.3341,15.3819,193600.0
2006-10-10 10:00:00,22.56,22.63,22.54,22.61,162400.0,15.3819,15.4296,15.3682,15.4159,162400.0
2006-10-10 10:10:00,22.6,22.65,22.52,22.54,158400.0,15.4091,15.4432,15.3546,15.3682,158400.0
2006-10-10 10:20:00,22.53,22.53,22.46,22.5,133200.0,15.3614,15.3614,15.3137,15.3409,133200.0
2006-10-10 10:30:00,22.48,22.53,22.46,22.46,115200.0,15.3273,15.3614,15.3137,15.3137,115200.0
2006-10-10 10:40:00,22.46,22.47,22.41,22.44,117200.0,15.3137,15.3205,15.2796,15.3,117200.0
2006-10-10 10:50:00,22.44,22.52,22.43,22.51,160800.0,15.3,15.3546,15.2932,15.3478,160800.0
2006-10-10 11:00:00,22.51,22.51,22.45,22.46,38800.0,15.3478,15.3478,15.3069,15.3137,38800.0
2006-10-10 11:10:00,22.47,22.56,22.47,22.55,89600.0,15.3205,15.3819,15.3205,15.375,89600.0
2006-10-10 11:20:00,22.54,22.59,22.54,22.58,98400.0,15.3682,15.4023,15.3682,15.3955,98400.0
2006-10-10 11:30:00,22.58,22.58,22.52,22.55,38400.0,15.3955,15.3955,15.3546,15.375,38400.0
2006-10-10 11:40:00,22.55,22.62,22.54,22.61,80800.0,15.375,15.4228,15.3682,15.4159,80800.0
2006-10-10 11:50:00,22.61,22.61,22.54,22.55,77200.0,15.4159,15.4159,15.3682,15.375,77200.0
2006-10-10 12:00:00,22.55,22.57,22.53,22.55,58000.0,15.375,15.3887,15.3614,15.375,58000.0
2006-10-10 12:10:00,22.55,22.55,22.47,22.5,54000.0,15.375,15.375,15.3205,15.3409,54000.0
2006-10-10 12:20:00,22.5,22.53,22.5,22.53,36400.0,15.3409,15.3614,15.3409,15.3614,36400.0
2006-10-10 12:30:00,22.53,22.53,22.51,22.52,37200.0,15.3614,15.3614,15.3478,15.3546,37200.0
2006-10-10 12:40:00,22.52,22.53,22.5,22.5,31200.0,15.3546,15.3614,15.3409,15.3409,31200.0
2006-10-10 12:50:00,22.5,22.51,22.48,22.49,47600.0,15.3409,15.3478,15.3273,15.3341,47600.0
2006-10-10 13:00:00,22.49,22.54,22.49,22.53,25600.0,15.3341,15.3682,15.3341,15.3614,25600.0
2006-10-10 13:10:00,22.53,22.53,22.5,22.5,31600.0,15.3614,15.3614,15.3409,15.3409,31600.0
2006-10-10 13:20:00,22.5,22.56,22.5,22.56,68000.0,15.3409,15.3819,15.3409,15.3819,68000.0
2006-10-10 13:30:00,22.56,22.56,22.52,22.55,127200.0,15.3819,15.3819,15.3546,15.375,127200.0
2006-10-10 13:40:00,22.55,22.56,22.53,22.56,114400.0,15.375,15.3819,15.3614,15.3819,114400.0
2006-10-10 13:50:00,22.57,22.58,22.55,22.56,65200.0,15.3887,15.3955,15.375,15.3819,65200.0
2006-10-10 14:00:00,22.56,22.56,22.53,22.54,72400.0,15.3819,15.3819,15.3614,15.3682,72400.0
2006-10-10 14:10:00,22.54,22.59,22.54,22.57,77600.0,15.3682,15.4023,15.3682,15.3887,77600.0
2006-10-10 14:20:00,22.57,22.6,22.56,22.6,126800.0,15.3887,15.4091,15.3819,15.4091,126800.0
2006-10-10 14:30:00,22.6,22.66,22.6,22.65,190800.0,15.4091,15.45,15.4091,15.4432,190800.0
2006-10-10 14:40:00,22.65,22.68,22.64,22.68,315600.0,15.4432,15.4637,15.4364,15.4637,315600.0
2006-10-10 14:50:00,22.68,22.68,22.64,22.65,159600.0,15.4637,15.4637,15.4364,15.4432,159600.0
2006-10-10 15:00:00,22.65,22.71,22.65,22.7,143200.0,15.4432,15.4841,15.4432,15.4773,143200.0
2006-10-10 15:10:00,22.7,22.7,22.66,22.68,146800.0,15.4773,15.4773,15.45,15.4637,146800.0
2006-10-10 15:20:00,22.68,22.71,22.65,22.66,151200.0,15.4637,15.4841,15.4432,15.45,151200.0
2006-10-10 15:30:00,22.65,22.66,22.63,22.64,194000.0,15.4432,15.45,15.4296,15.4364,194000.0
2006-10-10 15:40:00,22.64,22.66,22.63,22.63,300000.0,15.4364,15.45,15.4296,15.4296,300000.0
2006-10-10 15:50:00,22.63,22.63,22.58,22.6,530800.0,15.4296,15.4296,15.3955,15.4091,530800.0
2006-10-11 09:30:00,22.53,22.53,22.36,22.43,184000.0,15.3614,15.3614,15.2455,15.2932,184000.0
2006-10-11 09:40:00,22.45,22.49,22.42,22.46,61200.0,15.3069,15.3341,15.2864,15.3137,61200.0
2006-10-11 09:50:00,22.46,22.54,22.43,22.5,79600.0,15.3137,15.3682,15.2932,15.3409,79600.0
2006-10-11 10:00:00,22.47,22.48,22.39,22.43,92400.0,15.3205,15.3273,15.2659,15.2932,92400.0
2006-10-11 10:10:00,22.45,22.49,22.43,22.43,80400.0,15.3069,15.3341,15.2932,15.2932,80400.0
2006-10-11 10:20:00,22.45,22.45,22.4,22.44,28400.0,15.3069,15.3069,15.2728,15.3,28400.0
2006-10-11 10:30:00,22.44,22.48,22.43,22.46,30000.0,15.3,15.3273,15.2932,15.3137,30000.0
2006-10-11 10:40:00,22.46,22.46,22.42,22.45,38800.0,15.3137,15.3137,15.2864,15.3069,38800.0
2006-10-11 10:50:00,22.45,22.49,22.44,22.47,63200.0,15.3069,15.3341,15.3,15.3205,63200.0
2006-10-11 11:00:00,22.47,22.5,22.47,22.47,94800.0,15.3205,15.3409,15.3205,15.3205,94800.0
2006-10-11 11:10:00,22.48,22.5,22.47,22.47,197600.0,15.3273,15.3409,15.3205,15.3205,197600.0
2006-10-11 11:20:00,22.47,22.49,22.46,22.48,96400.0,15.3205,15.3341,15.3137,15.3273,96400.0
2006-10-11 11:30:00,22.48,22.48,22.44,22.46,104000.0,15.3273,15.3273,15.3,15.3137,104000.0
2006-10-11 11:40:00,22.47,22.49,22.45,22.47,42400.0,15.3205,15.3341,15.3069,15.3205,42400.0
2006-10-11 11:50:00,22.47,22.49,22.46,22.48,18800.0,15.3205,15.3341,15.3137,15.3273,18800.0
2006-10-11 12:00:00,22.48,22.48,22.45,22.46,49600.0,15.3273,15.3273,15.3069,15.3137,49600.0
2006-10-11 12:10:00,22.46,22.48,22.4,22.4,114800.0,15.3137,15.3273,15.2728,15.2728,114800.0
2006-10-11 12:20:00,22.41,22.44,22.4,22.42,160800.0,15.2796,15.3,15.2728,15.2864,160800.0
2006-10-11 12:30:00,22.42,22.46,22.41,22.46,53200.0,15.2864,15.3137,15.2796,15.3137,53200.0
2006-10-11 12:40:00,22.46,22.5,22.45,22.5,57200.0,15.3137,15.3409,15.3069,15.3409,57200.0
2006-10-11 12:50:00,22.49,22.5,22.47,22.47,95200.0,15.3341,15.3409,15.3205,15.3205,95200.0
2006-10-11 13:00:00,22.46,22.51,22.45,22.5,51600.0,15.3137,15.3478,15.3069,15.3409,51600.0
2006-10-11 13:10:00,22.5,22.51,22.46,22.49,67200.0,15.3409,15.3478,15.3137,15.3341,67200.0
2006-10-11 13:20:00,22.48,22.5,22.47,22.48,38400.0,15.3273,15.3409,15.3205,15.3273,38400.0
2006-10-11 13:30:00,22.48,22.48,22.45,22.47,29600.0,15.3273,15.3273,15.3069,15.3205,29600.0
2006-10-11 13:40:00,22.47,22.51,22.46,22.5,37200.0,15.3205,15.3478,15.3137,15.3409,37200.0
2006-10-11 13:50:00,22.5,22.5,22.48,22.5,14800.0,15.3409,15.3409,15.3273,15.3409,14800.0
2006-10-11 14:00:00,22.49,22.5,22.44,22.48,102000.0,15.3341,15.3409,15.3,15.3273,102000.0
2006-10-11 14:10:00,22.49,22.5,22.43,22.43,71200.0,15.3341,15.3409,15.2932,15.2932,71200.0
2006-10-11 14:20:00,22.43,22.49,22.42,22.46,79600.0,15.2932,15.3341,15.2864,15.3137,79600.0
2006-10-11 14:30:00,22.45,22.48,22.4,22.4,96400.0,15.3069,15.3273,15.2728,15.2728,96400.0
2006-10-11 14:40:00,22.4,22.42,22.36,22.41,210400.0,15.2728,15.2864,15.2455,15.2796,210400.0
2006-10-11 14:50:00,22.42,22.48,22.34,22.44,175600.0,15.2864,15.3273,15.2319,15.3,175600.0
2006-10-11 15:00:00,22.44,22.47,22.41,22.46,112800.0,15.3,15.3205,15.2796,15.3137,112800.0
2006-10-11 15:10:00,22.46,22.51,22.45,22.48,138800.0,15.3137,15.3478,15.3069,15.3273,138800.0
2006-10-11 15:20:00,22.48,22.49,22.46,22.47,69600.0,15.3273,15.3341,15.3137,15.3205,69600.0
2006-10-11 15:30:00,22.47,22.5,22.47,22.48,132000.0,15.3205,15.3409,15.3205,15.3273,132000.0
2006-10-11 15:40:00,22.47,22.5,22.46,22.5,104400.0,15.3205,15.3409,15.3137,15.3409,104400.0
2006-10-11 15:50:00,22.5,22.5,22.48,22.49,146000.0,15.3409,15.3409,15.3273,15.3341,146000.0
2006-10-12 09:30:00,22.59,22.65,22.57,22.61,257600.0,15.4023,15.4432,15.3887,15.4159,257600.0
2006-10-12 09:40:00,22.61,22.61,22.52,22.54,108000.0,15.4159,15.4159,15.3546,15.3682,108000.0
2006-10-12 09:50:00,22.53,22.6,22.53,22.57,86400.0,15.3614,15.4091,15.3614,15.3887,86400.0
2006-10-12 10:00:00,22.57,22.58,22.54,22.55,151200.0,15.3887,15.3955,15.3682,15.375,151200.0
2006-10-12 10:10:00,22.55,22.59,22.54,22.55,116000.0,15.375,15.4023,15.3682,15.375,116000.0
2006-10-12 10:20:00,22.54,22.54,22.48,22.49,150400.0,15.3682,15.3682,15.3273,15.3341,150400.0
2006-10-12 10:30:00,22.49,22.51,22.47,22.5,101600.0,15.3341,15.3478,15.3205,15.3409,101600.0
2006-10-12 10:40:00,22.5,22.54,22.49,22.54,140000.0,15.3409,15.3682,15.3341,15.3682,140000.0
2006-10-12 10:50:00,22.53,22.55,22.49,22.5,91200.0,15.3614,15.375,15.3341,15.3409,91200.0
2006-10-12 11:00:00,22.5,22.51,22.49,22.5,172800.0,15.3409,15.3478,15.3341,15.3409,172800.0
2006-10-12 11:10:00,22.5,22.53,22.49,22.52,69200.0,15.3409,15.3614,15.3341,15.3546,69200.0
2006-10-12 11:20:00,22.52,22.55,22.51,22.54,114800.0,15.3546,15.375,15.3478,15.3682,114800.0
2006-10-12 11:30:00,22.54,22.54,22.5,22.51,131200.0,15.3682,15.3682,15.3409,15.3478,131200.0
2006-10-12 11:40:00,22.51,22.52,22.48,22.52,96000.0,15.3478,15.3546,15.3273,15.3546,96000.0
2006-10-12 11:50:00,22.53,22.53,22.5,22.5,102000.0,15.3614,15.3614,15.3409,15.3409,102000.0
2006-10-12 12:00:00,22.5,22.52,22.5,22.5,75200.0,15.3409,15.3546,15.3409,15.3409,75200.0
2006-10-12 12:10:00,22.5,22.53,22.5,22.51,102000.0,15.3409,15.3614,15.3409,15.3478,102000.0
2006-10-12 12:20:00,22.5,22.52,22.5,22.51,85200.0,15.3409,15.3546,15.3409,15.3478,85200.0
2006-10-12 12:30:00,22.51,22.52,22.51,22.51,131200.0,15.3478,15.3546,15.3478,15.3478,131200.0
2006-10-12 12:40:00,22.51,22.56,22.51,22.54,141200.0,15.3478,15.3819,15.3478,15.3682,141200.0
2006-10-12 12:50:00,22.54,22.57,22.54,22.57,142000.0,15.3682,15.3887,15.3682,15.3887,142000.0
2006-10-12 13:00:00,22.57,22.57,22.53,22.54,158800.0,15.3887,15.3887,15.3614,15.3682,158800.0
2006-10-12 13:10:00,22.54,22.56,22.54,22.56,53600.0,15.3682,15.3819,15.3682,15.3819,53600.0
2006-10-12 13:20:00,22.56,22.56,22.54,22.55,51600.0,15.3819,15.3819,15.3682,15.375,51600.0
2006-10-12 13:30:00,22.55,22.56,22.54,22.56,71600.0,15.375,15.3819,15.3682,15.3819,71600.0
2006-10-12 13:40:00,22.57,22.57,22.56,22.56,82400.0,15.3887,15.3887,15.3819,15.3819,82400.0
2006-10-12 13:50:00,22.56,22.61,22.56,22.6,103200.0,15.3819,15.4159,15.3819,15.4091,103200.0
2006-10-12 14:00:00,22.59,22.62,22.58,22.61,152800.0,15.4023,15.4228,15.3955,15.4159,152800.0
2006-10-12 14:10:00,22.61,22.62,22.58,22.59,150400.0,15.4159,15.4228,15.3955,15.4023,150400.0
2006-10-12 14:20:00,22.59,22.6,22.57,22.6,102000.0,15.4023,15.4091,15.3887,15.4091,102000.0
2006-10-12 14:30:00,22.6,22.61,22.59,22.61,102400.0,15.4091,15.4159,15.4023,15.4159,102400.0
2006-10-12 14:40:00,22.61,22.63,22.6,22.61,101200.0,15.4159,15.4296,15.4091,15.4159,101200.0
2006-10-12 14:50:00,22.61,22.64,22.61,22.64,158400.0,15.4159,15.4364,15.4159,15.4364,158400.0
2006-10-12 15:00:00,22.64,22.67,22.64,22.66,105600.0,15.4364,15.4569,15.4364,15.45,105600.0
2006-10-12 15:10:00,22.66,22.69,22.65,22.66,137200.0,15.45,15.4705,15.4432,15.45,137200.0
2006-10-12 15:20:00,22.66,22.69,22.66,22.67,87600.0,15.45,15.4705,15.45,15.4569,87600.0
2006-10-12 15:30:00,22.67,22.71,22.66,22.7,158400.0,15.4569,15.4841,15.45,15.4773,158400.0
2006-10-12 15:40:00,22.69,22.72,22.68,22.71,188800.0,15.4705,15.4909,15.4637,15.4841,188800.0
2006-10-12 15:50:00,22.71,22.73,22.71,22.71,252400.0,15.4841,15.4978,15.4841,15.4841,252400.0
2006-10-13 09:30:00,22.65,22.71,22.59,22.71,100000.0,15.4432,15.4841,15.4023,15.4841,100000.0
2006-10-13 09:40:00,22.71,22.84,22.71,22.8,581200.0,15.4841,15.5728,15.4841,15.5455,581200.0
2006-10-13 09:50:00,22.8,22.8,22.73,22.76,129200.0,15.5455,15.5455,15.4978,15.5182,129200.0
2006-10-13 10:00:00,22.77,22.81,22.67,22.67,57600.0,15.525,15.5523,15.4569,15.4569,57600.0
2006-10-13 10:10:00,22.68,22.74,22.68,22.72,113200.0,15.4637,15.5046,15.4637,15.4909,113200.0
2006-10-13 10:20:00,22.72,22.72,22.66,22.68,98800.0,15.4909,15.4909,15.45,15.4637,98800.0
2006-10-13 10:30:00,22.69,22.74,22.67,22.74,60000.0,15.4705,15.5046,15.4569,15.5046,60000.0
2006-10-13 10:40:00,22.73,22.75,22.69,22.7,45600.0,15.4978,15.5114,15.4705,15.4773,45600.0
2006-10-13 10:50:00,22.72,22.77,22.72,22.77,58000.0,15.4909,15.525,15.4909,15.525,58000.0
2006-10-13 11:00:00,22.77,22.8,22.74,22.74,112800.0,15.525,15.5455,15.5046,15.5046,112800.0
2006-10-13 11:10:00,22.74,22.74,22.69,22.7,120800.0,15.5046,15.5046,15.4705,15.4773,120800.0
2006-10-13 11:20:00,22.71,22.72,22.7,22.72,109600.0,15.4841,15.4909,15.4773,15.4909,109600.0
2006-10-13 11:30:00,22.71,22.72,22.68,22.71,87600.0,15.4841,15.4909,15.4637,15.4841,87600.0
2006-10-13 11:40:00,22.71,22.75,22.71,22.74,74400.0,15.4841,15.5114,15.4841,15.5046,74400.0
2006-10-13 11:50:00,22.74,22.75,22.73,22.73,86800.0,15.5046,15.5114,15.4978,15.4978,86800.0
2006-10-13 12:00:00,22.73,22.75,22.71,22.71,78000.0,15.4978,15.5114,15.4841,15.4841,78000.0
2006-10-13 12:10:00,22.71,22.78,22.71,22.78,111600.0,15.4841,15.5319,15.4841,15.5319,111600.0
2006-10-13 12:20:00,22.79,22.8,22.77,22.79,99600.0,15.5387,15.5455,15.525,15.5387,99600.0
2006-10-13 12:30:00,22.79,22.79,22.77,22.77,63600.0,15.5387,15.5387,15.525,15.525,63600.0
2006-10-13 12:40:00,22.76,22.76,22.74,22.76,46000.0,15.5182,15.5182,15.5046,15.5182,46000.0
2006-10-13 12:50:00,22.75,22.76,22.73,22.74,38000.0,15.5114,15.5182,15.4978,15.5046,38000.0
2006-10-13 13:00:00,22.74,22.75,22.73,22.74,71200.0,15.5046,15.5114,15.4978,15.5046,71200.0
2006-10-13 13:10:00,22.74,22.76,22.74,22.74,92000.0,15.5046,15.5182,15.5046,15.5046,92000.0
2006-10-13 13:20:00,22.75,22.75,22.74,22.75,48800.0,15.5114,15.5114,15.5046,15.5114,48800.0
2006-10-13 13:30:00,22.75,22.8,22.75,22.8,53600.0,15.5114,15.5455,15.5114,15.5455,53600.0
2006-10-13 13:40:00,22.81,22.81,22.78,22.78,44000.0,15.5523,15.5523,15.5319,15.5319,44000.0
2006-10-13 13:50:00,22.79,22.79,22.76,22.78,38800.0,15.5387,15.5387,15.5182,15.5319,38800.0
2006-10-13 14:00:00,22.77,22.88,22.77,22.85,150000.0,15.525,15.6,15.525,15.5796,150000.0
2006-10-13 14:10:00,22.85,22.85,22.82,22.84,74400.0,15.5796,15.5796,15.5591,15.5728,74400.0
2006-10-13 14:20:00,22.84,22.85,22.83,22.84,62400.0,15.5728,15.5796,15.5659,15.5728,62400.0
2006-10-13 14:30:00,22.83,22.84,22.77,22.78,55200.0,15.5659,15.5728,15.525,15.5319,55200.0
2006-10-13 14:40:00,22.78,22.79,22.77,22.78,76000.0,15.5319,15.5387,15.525,15.5319,76000.0
2006-10-13 14:50:00,22.78,22.79,22.75,22.75,101600.0,15.5319,15.5387,15.5114,15.5114,101600.0
2006-10-13 15:00:00,22.75,22.79,22.75,22.78,124000.0,15.5114,15.5387,15.5114,15.5319,124000.0
2006-10-13 15:10:00,22.78,22.8,22.75,22.77,92400.0,15.5319,15.5455,15.5114,15.525,92400.0
2006-10-13 15:20:00,22.77,22.79,22.77,22.78,120000.0,15.525,15.5387,15.525,15.5319,120000.0
2006-10-13 15:30:00,22.78,22.8,22.78,22.78,181600.0,15.5319,15.5455,15.5319,15.5319,181600.0
2006-10-13 15:40:00,22.79,22.81,22.77,22.81,108400.0,15.5387,15.5523,15.525,15.5523,108400.0
2006-10-13 15:50:00,22.81,22.82,22.79,22.79,186000.0,15.5523,15.5591,15.5387,15.5387,186000.0
2006-10-16 09:30:00,22.66,22.74,22.56,22.67,171600.0,15.45,15.5046,15.3819,15.4569,171600.0
2006-10-16 09:40:00,22.69,22.7,22.61,22.67,140400.0,15.4705,15.4773,15.4159,15.4569,140400.0
2006-10-16 09:50:00,22.68,22.83,22.68,22.81,145200.0,15.4637,15.5659,15.4637,15.5523,145200.0
2006-10-16 10:00:00,22.83,22.85,22.8,22.85,118400.0,15.5659,15.5796,15.5455,15.5796,118400.0
2006-10-16 10:10:00,22.85,22.86,22.81,22.82,93200.0,15.5796,15.5864,15.5523,15.5591,93200.0
2006-10-16 10:20:00,22.82,22.83,22.77,22.79,64800.0,15.5591,15.5659,15.525,15.5387,64800.0
2006-10-16 10:30:00,22.78,22.79,22.73,22.77,178800.0,15.5319,15.5387,15.4978,15.525,178800.0
2006-10-16 10:40:00,22.77,22.82,22.77,22.8,82400.0,15.525,15.5591,15.525,15.5455,82400.0
2006-10-16 10:50:00,22.81,22.82,22.8,22.81,48400.0,15.5523,15.5591,15.5455,15.5523,48400.0
2006-10-16 11:00:00,22.81,22.89,22.81,22.83,128000.0,15.5523,15.6069,15.5523,15.5659,128000.0
2006-10-16 11:10:00,22.83,22.86,22.83,22.84,124400.0,15.5659,15.5864,15.5659,15.5728,124400.0
2006-10-16 11:20:00,22.85,22.87,22.84,22.86,40000.0,15.5796,15.5932,15.5728,15.5864,40000.0
2006-10-16 11:30:00,22.86,22.86,22.84,22.85,28000.0,15.5864,15.5864,15.5728,15.5796,28000.0
2006-10-16 11:40:00,22.85,22.86,22.78,22.78,72000.0,15.5796,15.5864,15.5319,15.5319,72000.0
2006-10-16 11:50:00,22.78,22.8,22.77,22.8,49200.0,15.5319,15.5455,15.525,15.5455,49200.0
2006-10-16 12:00:00,22.8,22.81,22.79,22.8,62400.0,15.5455,15.5523,15.5387,15.5455,62400.0
2006-10-16 12:10:00,22.8,22.82,22.79,22.82,71600.0,15.5455,15.5591,15.5387,15.5591,71600.0
2006-10-16 12:20:00,22.81,22.83,22.8,22.81,52800.0,15.5523,15.5659,15.5455,15.5523,52800.0
2006-10-16 12:30:00,22.8,22.81,22.78,22.81,139600.0,15.5455,15.5523,15.5319,15.5523,139600.0
2006-10-16 12:40:00,22.81,22.82,22.8,22.81,108400.0,15.5523,15.5591,15.5455,15.5523,108400.0
2006-10-16 12:50:00,22.8,22.81,22.78,22.79,84400.0,15.5455,15.5523,15.5319,15.5387,84400.0
2006-10-16 13:00:00,22.79,22.82,22.79,22.82,152400.0,15.5387,15.5591,15.5387,15.5591,152400.0
2006-10-16 13:10:00,22.82,22.83,22.81,22.82,80800.0,15.5591,15.5659,15.5523,15.5591,80800.0
2006-10-16 13:20:00,22.82,22.83,22.8,22.82,74000.0,15.5591,15.5659,15.5455,15.5591,74000.0
2006-10-16 13:30:00,22.81,22.85,22.81,22.84,91600.0,15.5523,15.5796,15.5523,15.5728,91600.0
2006-10-16 13:40:00,22.84,22.85,22.81,22.81,56400.0,15.5728,15.5796,15.5523,15.5523,56400.0
2006-10-16 13:50:00,22.82,22.83,22.81,22.82,73200.0,15.5591,15.5659,15.5523,15.5591,73200.0
2006-10-16 14:00:00,22.82,22.84,22.79,22.8,105600.0,15.5591,15.5728,15.5387,15.5455,105600.0
2006-10-16 14:10:00,22.8,22.85,22.79,22.84,96800.0,15.5455,15.5796,15.5387,15.5728,96800.0
2006-10-16 14:20:00,22.83,22.87,22.83,22.84,84800.0,15.5659,15.5932,15.5659,15.5728,84800.0
2006-10-16 14:30:00,22.85,22.93,22.85,22.93,137200.0,15.5796,15.6341,15.5796,15.6341,137200.0
2006-10-16 14:40:00,22.93,22.97,22.93,22.96,100800.0,15.6341,15.6614,15.6341,15.6546,100800.0
2006-10-16 14:50:00,22.97,22.99,22.95,22.97,132800.0,15.6614,15.675,15.6478,15.6614,132800.0
2006-10-16 15:00:00,22.97,23.0,22.97,22.99,274400.0,15.6614,15.6819,15.6614,15.675,274400.0
2006-10-16 15:10:00,22.99,23.03,22.99,23.03,186400.0,15.675,15.7023,15.675,15.7023,186400.0
2006-10-16 15:20:00,23.03,23.08,23.01,23.05,170800.0,15.7023,15.7364,15.6887,15.7159,170800.0
2006-10-16 15:30:00,23.05,23.08,23.02,23.07,171600.0,15.7159,15.7364,15.6955,15.7296,171600.0
2006-10-16 15:40:00,23.08,23.09,23.07,23.07,152800.0,15.7364,15.7432,15.7296,15.7296,152800.0
2006-10-16 15:50:00,23.07,23.08,23.05,23.08,296800.0,15.7296,15.7364,15.7159,15.7364,296800.0
2006-10-17 09:30:00,22.88,23.07,22.88,23.0,199600.0,15.6,15.7296,15.6,15.6819,199600.0
2006-10-17 09:40:00,23.0,23.0,22.9,22.98,210000.0,15.6819,15.6819,15.6137,15.6682,210000.0
2006-10-17 09:50:00,22.97,23.0,22.9,23.0,127600.0,15.6614,15.6819,15.6137,15.6819,127600.0
2006-10-17 10:00:00,23.0,23.02,22.9,22.9,176000.0,15.6819,15.6955,15.6137,15.6137,176000.0
2006-10-17 10:10:00,22.9,22.91,22.88,22.89,81600.0,15.6137,15.6205,15.6,15.6069,81600.0
2006-10-17 10:20:00,22.89,22.89,22.79,22.82,77600.0,15.6069,15.6069,15.5387,15.5591,77600.0
2006-10-17 10:30:00,22.83,22.84,22.78,22.79,79200.0,15.5659,15.5728,15.5319,15.5387,79200.0
2006-10-17 10:40:00,22.79,22.79,22.69,22.78,103600.0,15.5387,15.5387,15.4705,15.5319,103600.0
2006-10-17 10:50:00,22.78,22.79,22.69,22.72,127600.0,15.5319,15.5387,15.4705,15.4909,127600.0
2006-10-17 11:00:00,22.72,22.73,22.68,22.7,107600.0,15.4909,15.4978,15.4637,15.4773,107600.0
2006-10-17 11:10:00,22.7,22.72,22.68,22.68,69200.0,15.4773,15.4909,15.4637,15.4637,69200.0
2006-10-17 11:20:00,22.69,22.69,22.64,22.67,85200.0,15.4705,15.4705,15.4364,15.4569,85200.0
2006-10-17 11:30:00,22.67,22.67,22.65,22.65,62800.0,15.4569,15.4569,15.4432,15.4432,62800.0
2006-10-17 11:40:00,22.65,22.66,22.64,22.64,30000.0,15.4432,15.45,15.4364,15.4364,30000.0
2006-10-17 11:50:00,22.64,22.64,22.56,22.56,99600.0,15.4364,15.4364,15.3819,15.3819,99600.0
2006-10-17 12:00:00,22.56,22.59,22.56,22.58,116000.0,15.3819,15.4023,15.3819,15.3955,116000.0
2006-10-17 12:10:00,22.58,22.65,22.57,22.64,84400.0,15.3955,15.4432,15.3887,15.4364,84400.0
2006-10-17 12:20:00,22.64,22.72,22.64,22.72,38000.0,15.4364,15.4909,15.4364,15.4909,38000.0
2006-10-17 12:30:00,22.72,22.72,22.66,22.67,36000.0,15.4909,15.4909,15.45,15.4569,36000.0
2006-10-17 12:40:00,22.67,22.68,22.63,22.67,34800.0,15.4569,15.4637,15.4296,15.4569,34800.0
2006-10-17 12:50:00,22.67,22.73,22.67,22.73,45200.0,15.4569,15.4978,15.4569,15.4978,45200.0
2006-10-17 13:00:00,22.72,22.78,22.71,22.77,106800.0,15.4909,15.5319,15.4841,15.525,106800.0
2006-10-17 13:10:00,22.77,22.77,22.7,22.7,49600.0,15.525,15.525,15.4773,15.4773,49600.0
2006-10-17 13:20:00,22.71,22.72,22.68,22.7,46400.0,15.4841,15.4909,15.4637,15.4773,46400.0
2006-10-17 13:30:00,22.7,22.74,22.7,22.7,24800.0,15.4773,15.5046,15.4773,15.4773,24800.0
2006-10-17 13:40:00,22.7,22.73,22.7,22.71,22800.0,15.4773,15.4978,15.4773,15.4841,22800.0
2006-10-17 13:50:00,22.71,22.75,22.7,22.75,36400.0,15.4841,15.5114,15.4773,15.5114,36400.0
2006-10-17 14:00:00,22.75,22.76,22.73,22.73,50400.0,15.5114,15.5182,15.4978,15.4978,50400.0
2006-10-17 14:10:00,22.73,22.77,22.73,22.76,38800.0,15.4978,15.525,15.4978,15.5182,38800.0
2006-10-17 14:20:00,22.76,22.76,22.73,22.74,79200.0,15.5182,15.5182,15.4978,15.5046,79200.0
2006-10-17 14:30:00,22.74,22.79,22.74,22.78,62000.0,15.5046,15.5387,15.5046,15.5319,62000.0
2006-10-17 14:40:00,22.78,22.82,22.77,22.81,58400.0,15.5319,15.5591,15.525,15.5523,58400.0
2006-10-17 14:50:00,22.81,22.9,22.81,22.89,127600.0,15.5523,15.6137,15.5523,15.6069,127600.0
2006-10-17 15:00:00,22.89,22.95,22.89,22.93,135200.0,15.6069,15.6478,15.6069,15.6341,135200.0
2006-10-17 15:10:00,22.92,22.92,22.89,22.89,167600.0,15.6273,15.6273,15.6069,15.6069,167600.0
2006-10-17 15:20:00,22.89,22.94,22.89,22.94,162800.0,15.6069,15.6409,15.6069,15.6409,162800.0
2006-10-17 15:30:00,22.94,22.95,22.88,22.88,122400.0,15.6409,15.6478,15.6,15.6,122400.0
2006-10-17 15:40:00,22.89,22.91,22.85,22.86,147600.0,15.6069,15.6205,15.5796,15.5864,147600.0
2006-10-17 15:50:00,22.86,22.91,22.85,22.89,142800.0,15.5864,15.6205,15.5796,15.6069,142800.0
2006-10-18 09:30:00,23.18,23.45,23.18,23.44,470000.0,15.8046,15.9887,15.8046,15.9819,470000.0
2006-10-18 09:40:00,23.44,23.44,23.32,23.39,356000.0,15.9819,15.9819,15.9,15.9478,356000.0
2006-10-18 09:50:00,23.41,23.42,23.29,23.3,338800.0,15.9614,15.9682,15.8796,15.8864,338800.0
2006-10-18 10:00:00,23.31,23.34,23.21,23.24,381200.0,15.8932,15.9137,15.825,15.8455,381200.0
2006-10-18 10:10:00,23.25,23.34,23.15,23.15,177200.0,15.8523,15.9137,15.7841,15.7841,177200.0
2006-10-18 10:20:00,23.15,23.21,23.14,23.2,264400.0,15.7841,15.825,15.7773,15.8182,264400.0
2006-10-18 10:30:00,23.2,23.22,23.06,23.07,158000.0,15.8182,15.8319,15.7228,15.7296,158000.0
2006-10-18 10:40:00,23.07,23.14,23.06,23.1,164800.0,15.7296,15.7773,15.7228,15.75,164800.0
2006-10-18 10:50:00,23.09,23.17,23.04,23.16,152800.0,15.7432,15.7978,15.7091,15.7909,152800.0
2006-10-18 11:00:00,23.15,23.16,23.08,23.13,138800.0,15.7841,15.7909,15.7364,15.7705,138800.0
2006-10-18 11:10:00,23.14,23.18,23.12,23.14,123600.0,15.7773,15.8046,15.7637,15.7773,123600.0
2006-10-18 11:20:00,23.14,23.2,23.13,23.2,182400.0,15.7773,15.8182,15.7705,15.8182,182400.0
2006-10-18 11:30:00,23.2,23.25,23.18,23.24,99200.0,15.8182,15.8523,15.8046,15.8455,99200.0
2006-10-18 11:40:00,23.25,23.27,23.22,23.26,108000.0,15.8523,15.8659,15.8319,15.8591,108000.0
2006-10-18 11:50:00,23.27,23.28,23.18,23.2,65200.0,15.8659,15.8728,15.8046,15.8182,65200.0
2006-10-18 12:00:00,23.2,23.2,23.13,23.13,90000.0,15.8182,15.8182,15.7705,15.7705,90000.0
2006-10-18 12:10:00,23.14,23.16,23.13,23.15,105600.0,15.7773,15.7909,15.7705,15.7841,105600.0
2006-10-18 12:20:00,23.14,23.16,23.11,23.15,110400.0,15.7773,15.7909,15.7569,15.7841,110400.0
2006-10-18 12:30:00,23.15,23.15,23.08,23.11,75600.0,15.7841,15.7841,15.7364,15.7569,75600.0
2006-10-18 12:40:00,23.12,23.12,23.08,23.09,137600.0,15.7637,15.7637,15.7364,15.7432,137600.0
2006-10-18 12:50:00,23.08,23.08,22.98,22.99,131200.0,15.7364,15.7364,15.6682,15.675,131200.0
2006-10-18 13:00:00,22.99,22.99,22.84,22.84,142800.0,15.675,15.675,15.5728,15.5728,142800.0
2006-10-18 13:10:00,22.84,22.88,22.8,22.81,142000.0,15.5728,15.6,15.5455,15.5523,142000.0
2006-10-18 13:20:00,22.81,22.86,22.79,22.79,188800.0,15.5523,15.5864,15.5387,15.5387,188800.0
2006-10-18 13:30:00,22.78,22.78,22.68,22.68,296000.0,15.5319,15.5319,15.4637,15.4637,296000.0
2006-10-18 13:40:00,22.68,22.7,22.65,22.67,297600.0,15.4637,15.4773,15.4432,15.4569,297600.0
2006-10-18 13:50:00,22.67,22.71,22.67,22.7,176000.0,15.4569,15.4841,15.4569,15.4773,176000.0
2006-10-18 14:00:00,22.71,22.72,22.66,22.71,194000.0,15.4841,15.4909,15.45,15.4841,194000.0
2006-10-18 14:10:00,22.71,22.73,22.67,22.68,356400.0,15.4841,15.4978,15.4569,15.4637,356400.0
2006-10-18 14:20:00,22.69,22.69,22.64,22.68,709200.0,15.4705,15.4705,15.4364,15.4637,709200.0
2006-10-18 14:30:00,22.68,22.71,22.66,22.68,180800.0,15.4637,15.4841,15.45,15.4637,180800.0
2006-10-18 14:40:00,22.68,22.73,22.68,22.71,196000.0,15.4637,15.4978,15.4637,15.4841,196000.0
2006-10-18 14:50:00,22.71,22.73,22.68,22.7,145600.0,15.4841,15.4978,15.4637,15.4773,145600.0
2006-10-18 15:00:00,22.69,22.7,22.64,22.7,328400.0,15.4705,15.4773,15.4364,15.4773,328400.0
2006-10-18 15:10:00,22.7,22.7,22.68,22.69,296800.0,15.4773,15.4773,15.4637,15.4705,296800.0
2006-10-18 15:20:00,22.69,22.74,22.68,22.73,437600.0,15.4705,15.5046,15.4637,15.4978,437600.0
2006-10-18 15:30:00,22.72,22.8,22.72,22.79,196000.0,15.4909,15.5455,15.4909,15.5387,196000.0
2006-10-18 15:40:00,22.8,22.87,22.79,22.83,256400.0,15.5455,15.5932,15.5387,15.5659,256400.0
2006-10-18 15:50:00,22.83,22.83,22.78,22.81,210400.0,15.5659,15.5659,15.5319,15.5523,210400.0
2006-10-19 09:30:00,22.8,22.8,22.53,22.57,852800.0,15.5455,15.5455,15.3614,15.3887,852800.0
2006-10-19 09:40:00,22.58,22.58,22.38,22.38,504000.0,15.3955,15.3955,15.2591,15.2591,504000.0
2006-10-19 09:50:00,22.37,22.58,22.33,22.54,415600.0,15.2523,15.3955,15.225,15.3682,415600.0
2006-10-19 10:00:00,22.54,22.56,22.48,22.5,446800.0,15.3682,15.3819,15.3273,15.3409,446800.0
2006-10-19 10:10:00,22.51,22.56,22.48,22.52,381600.0,15.3478,15.3819,15.3273,15.3546,381600.0
2006-10-19 10:20:00,22.5,22.58,22.5,22.57,299600.0,15.3409,15.3955,15.3409,15.3887,299600.0
2006-10-19 10:30:00,22.58,22.8,22.57,22.68,452000.0,15.3955,15.5455,15.3887,15.4637,452000.0
2006-10-19 10:40:00,22.68,22.7,22.57,22.61,207600.0,15.4637,15.4773,15.3887,15.4159,207600.0
2006-10-19 10:50:00,22.59,22.61,22.55,22.55,121600.0,15.4023,15.4159,15.375,15.375,121600.0
2006-10-19 11:00:00,22.55,22.58,22.48,22.52,191200.0,15.375,15.3955,15.3273,15.3546,191200.0
2006-10-19 11:10:00,22.51,22.56,22.5,22.5,111200.0,15.3478,15.3819,15.3409,15.3409,111200.0
2006-10-19 11:20:00,22.5,22.53,22.49,22.5,91200.0,15.3409,15.3614,15.3341,15.3409,91200.0
2006-10-19 11:30:00,22.49,22.58,22.49,22.57,61600.0,15.3341,15.3955,15.3341,15.3887,61600.0
2006-10-19 11:40:00,22.57,22.58,22.55,22.55,82400.0,15.3887,15.3955,15.375,15.375,82400.0
2006-10-19 11:50:00,22.54,22.6,22.53,22.57,76400.0,15.3682,15.4091,15.3614,15.3887,76400.0
2006-10-19 12:00:00,22.56,22.59,22.53,22.58,94000.0,15.3819,15.4023,15.3614,15.3955,94000.0
2006-10-19 12:10:00,22.58,22.65,22.57,22.6,113600.0,15.3955,15.4432,15.3887,15.4091,113600.0
2006-10-19 12:20:00,22.61,22.63,22.59,22.6,33200.0,15.4159,15.4296,15.4023,15.4091,33200.0
2006-10-19 12:30:00,22.6,22.66,22.59,22.64,68400.0,15.4091,15.45,15.4023,15.4364,68400.0
2006-10-19 12:40:00,22.64,22.65,22.6,22.6,48400.0,15.4364,15.4432,15.4091,15.4091,48400.0
2006-10-19 12:50:00,22.6,22.64,22.58,22.63,50800.0,15.4091,15.4364,15.3955,15.4296,50800.0
2006-10-19 13:00:00,22.61,22.64,22.6,22.62,33200.0,15.4159,15.4364,15.4091,15.4228,33200.0
2006-10-19 13:10:00,22.62,22.67,22.62,22.67,66400.0,15.4228,15.4569,15.4228,15.4569,66400.0
2006-10-19 13:20:00,22.68,22.68,22.61,22.63,106800.0,15.4637,15.4637,15.4159,15.4296,106800.0
2006-10-19 13:30:00,22.63,22.65,22.6,22.63,101200.0,15.4296,15.4432,15.4091,15.4296,101200.0
2006-10-19 13:40:00,22.63,22.65,22.61,22.63,65200.0,15.4296,15.4432,15.4159,15.4296,65200.0
2006-10-19 13:50:00,22.63,22.64,22.58,22.58,208000.0,15.4296,15.4364,15.3955,15.3955,208000.0
2006-10-19 14:00:00,22.58,22.61,22.56,22.59,281600.0,15.3955,15.4159,15.3819,15.4023,281600.0
2006-10-19 14:10:00,22.58,22.61,22.55,22.57,156400.0,15.3955,15.4159,15.375,15.3887,156400.0
2006-10-19 14:20:00,22.57,22.61,22.56,22.6,227200.0,15.3887,15.4159,15.3819,15.4091,227200.0
2006-10-19 14:30:00,22.61,22.69,22.61,22.67,143600.0,15.4159,15.4705,15.4159,15.4569,143600.0
2006-10-19 14:40:00,22.68,22.74,22.66,22.72,114000.0,15.4637,15.5046,15.45,15.4909,114000.0
2006-10-19 14:50:00,22.72,22.75,22.71,22.72,137600.0,15.4909,15.5114,15.4841,15.4909,137600.0
2006-10-19 15:00:00,22.72,22.77,22.7,22.76,187200.0,15.4909,15.525,15.4773,15.5182,187200.0
2006-10-19 15:10:00,22.77,22.83,22.75,22.81,146800.0,15.525,15.5659,15.5114,15.5523,146800.0
2006-10-19 15:20:00,22.81,22.83,22.8,22.8,100000.0,15.5523,15.5659,15.5455,15.5455,100000.0
2006-10-19 15:30:00,22.81,22.84,22.8,22.82,280400.0,15.5523,15.5728,15.5455,15.5591,280400.0
2006-10-19 15:40:00,22.81,22.87,22.79,22.87,202000.0,15.5523,15.5932,15.5387,15.5932,202000.0
2006-10-19 15:50:00,22.87,22.87,22.82,22.85,157200.0,15.5932,15.5932,15.5591,15.5796,157200.0
2006-10-20 09:30:00,22.88,22.95,22.85,22.87,932800.0,15.6,15.6478,15.5796,15.5932,932800.0
2006-10-20 09:40:00,22.87,22.89,22.8,22.85,229200.0,15.5932,15.6069,15.5455,15.5796,229200.0
2006-10-20 09:50:00,22.84,22.86,22.75,22.75,323200.0,15.5728,15.5864,15.5114,15.5114,323200.0
2006-10-20 10:00:00,22.75,22.76,22.69,22.69,214400.0,15.5114,15.5182,15.4705,15.4705,214400.0
2006-10-20 10:10:00,22.68,22.68,22.58,22.6,131600.0,15.4637,15.4637,15.3955,15.4091,131600.0
2006-10-20 10:20:00,22.59,22.62,22.54,22.58,177600.0,15.4023,15.4228,15.3682,15.3955,177600.0
2006-10-20 10:30:00,22.59,22.6,22.54,22.54,138000.0,15.4023,15.4091,15.3682,15.3682,138000.0
2006-10-20 10:40:00,22.54,22.6,22.54,22.55,193200.0,15.3682,15.4091,15.3682,15.375,193200.0
2006-10-20 10:50:00,22.55,22.6,22.54,22.59,132400.0,15.375,15.4091,15.3682,15.4023,132400.0
2006-10-20 11:00:00,22.6,22.62,22.59,22.61,181600.0,15.4091,15.4228,15.4023,15.4159,181600.0
2006-10-20 11:10:00,22.61,22.66,22.6,22.64,122000.0,15.4159,15.45,15.4091,15.4364,122000.0
2006-10-20 11:20:00,22.64,22.68,22.63,22.67,128000.0,15.4364,15.4637,15.4296,15.4569,128000.0
2006-10-20 11:30:00,22.67,22.7,22.64,22.66,171600.0,15.4569,15.4773,15.4364,15.45,171600.0
2006-10-20 11:40:00,22.65,22.67,22.6,22.65,97200.0,15.4432,15.4569,15.4091,15.4432,97200.0
2006-10-20 11:50:00,22.65,22.68,22.63,22.66,117600.0,15.4432,15.4637,15.4296,15.45,117600.0
2006-10-20 12:00:00,22.67,22.68,22.65,22.67,116800.0,15.4569,15.4637,15.4432,15.4569,116800.0
2006-10-20 12:10:00,22.67,22.72,22.66,22.69,93200.0,15.4569,15.4909,15.45,15.4705,93200.0
2006-10-20 12:20:00,22.69,22.73,22.69,22.71,72400.0,15.4705,15.4978,15.4705,15.4841,72400.0
2006-10-20 12:30:00,22.71,22.75,22.68,22.68,114000.0,15.4841,15.5114,15.4637,15.4637,114000.0
2006-10-20 12:40:00,22.68,22.71,22.67,22.69,74400.0,15.4637,15.4841,15.4569,15.4705,74400.0
2006-10-20 12:50:00,22.69,22.7,22.65,22.66,125200.0,15.4705,15.4773,15.4432,15.45,125200.0
2006-10-20 13:00:00,22.66,22.69,22.66,22.66,110800.0,15.45,15.4705,15.45,15.45,110800.0
2006-10-20 13:10:00,22.66,22.68,22.65,22.68,102000.0,15.45,15.4637,15.4432,15.4637,102000.0
2006-10-20 13:20:00,22.68,22.7,22.66,22.68,108400.0,15.4637,15.4773,15.45,15.4637,108400.0
2006-10-20 13:30:00,22.68,22.7,22.66,22.68,128000.0,15.4637,15.4773,15.45,15.4637,128000.0
2006-10-20 13:40:00,22.67,22.68,22.65,22.66,155600.0,15.4569,15.4637,15.4432,15.45,155600.0
2006-10-20 13:50:00,22.65,22.69,22.65,22.68,185600.0,15.4432,15.4705,15.4432,15.4637,185600.0
2006-10-20 14:00:00,22.68,22.69,22.66,22.67,108000.0,15.4637,15.4705,15.45,15.4569,108000.0
2006-10-20 14:10:00,22.67,22.69,22.63,22.69,187200.0,15.4569,15.4705,15.4296,15.4705,187200.0
2006-10-20 14:20:00,22.68,22.71,22.68,22.68,112800.0,15.4637,15.4841,15.4637,15.4637,112800.0
2006-10-20 14:30:00,22.68,22.69,22.67,22.67,75200.0,15.4637,15.4705,15.4569,15.4569,75200.0
2006-10-20 14:40:00,22.68,22.68,22.64,22.64,120400.0,15.4637,15.4637,15.4364,15.4364,120400.0
2006-10-20 14:50:00,22.64,22.65,22.63,22.64,89200.0,15.4364,15.4432,15.4296,15.4364,89200.0
2006-10-20 15:00:00,22.63,22.65,22.61,22.63,98000.0,15.4296,15.4432,15.4159,15.4296,98000.0
2006-10-20 15:10:00,22.63,22.65,22.63,22.64,147200.0,15.4296,15.4432,15.4296,15.4364,147200.0
2006-10-20 15:20:00,22.65,22.72,22.64,22.71,215200.0,15.4432,15.4909,15.4364,15.4841,215200.0
2006-10-20 15:30:00,22.71,22.75,22.69,22.74,174000.0,15.4841,15.5114,15.4705,15.5046,174000.0
2006-10-20 15:40:00,22.74,22.75,22.7,22.72,148000.0,15.5046,15.5114,15.4773,15.4909,148000.0
2006-10-20 15:50:00,22.72,22.74,22.71,22.71,258800.0,15.4909,15.5046,15.4841,15.4841,258800.0
2006-10-23 09:30:00,22.71,22.76,22.66,22.71,149600.0,15.4841,15.5182,15.45,15.4841,149600.0
2006-10-23 09:40:00,22.73,22.83,22.73,22.82,207200.0,15.4978,15.5659,15.4978,15.5591,207200.0
2006-10-23 09:50:00,22.83,22.84,22.75,22.82,125600.0,15.5659,15.5728,15.5114,15.5591,125600.0
2006-10-23 10:00:00,22.82,22.83,22.73,22.79,210800.0,15.5591,15.5659,15.4978,15.5387,210800.0
2006-10-23 10:10:00,22.78,22.86,22.78,22.85,232400.0,15.5319,15.5864,15.5319,15.5796,232400.0
2006-10-23 10:20:00,22.85,22.87,22.78,22.86,241200.0,15.5796,15.5932,15.5319,15.5864,241200.0
2006-10-23 10:30:00,22.87,22.89,22.81,22.85,300800.0,15.5932,15.6069,15.5523,15.5796,300800.0
2006-10-23 10:40:00,22.85,23.0,22.84,23.0,239200.0,15.5796,15.6819,15.5728,15.6819,239200.0
2006-10-23 10:50:00,23.0,23.0,22.93,22.95,175200.0,15.6819,15.6819,15.6341,15.6478,175200.0
2006-10-23 11:00:00,22.96,23.08,22.95,23.08,142400.0,15.6546,15.7364,15.6478,15.7364,142400.0
2006-10-23 11:10:00,23.08,23.2,23.08,23.18,222800.0,15.7364,15.8182,15.7364,15.8046,222800.0
2006-10-23 11:20:00,23.17,23.19,23.09,23.14,145600.0,15.7978,15.8114,15.7432,15.7773,145600.0
2006-10-23 11:30:00,23.13,23.14,23.08,23.12,187200.0,15.7705,15.7773,15.7364,15.7637,187200.0
2006-10-23 11:40:00,23.11,23.13,23.09,23.11,106400.0,15.7569,15.7705,15.7432,15.7569,106400.0
2006-10-23 11:50:00,23.11,23.13,23.08,23.1,164800.0,15.7569,15.7705,15.7364,15.75,164800.0
2006-10-23 12:00:00,23.09,23.11,23.08,23.09,68000.0,15.7432,15.7569,15.7364,15.7432,68000.0
2006-10-23 12:10:00,23.08,23.1,23.02,23.04,60400.0,15.7364,15.75,15.6955,15.7091,60400.0
2006-10-23 12:20:00,23.04,23.05,23.03,23.05,56400.0,15.7091,15.7159,15.7023,15.7159,56400.0
2006-10-23 12:30:00,23.05,23.05,22.99,23.0,56400.0,15.7159,15.7159,15.675,15.6819,56400.0
2006-10-23 12:40:00,22.99,23.03,22.93,22.93,148000.0,15.675,15.7023,15.6341,15.6341,148000.0
2006-10-23 12:50:00,22.92,22.95,22.92,22.93,57200.0,15.6273,15.6478,15.6273,15.6341,57200.0
2006-10-23 13:00:00,22.93,22.96,22.93,22.93,131200.0,15.6341,15.6546,15.6341,15.6341,131200.0
2006-10-23 13:10:00,22.93,22.93,22.87,22.91,102000.0,15.6341,15.6341,15.5932,15.6205,102000.0
2006-10-23 13:20:00,22.91,22.93,22.88,22.91,145200.0,15.6205,15.6341,15.6,15.6205,145200.0
2006-10-23 13:30:00,22.91,22.91,22.82,22.84,140800.0,15.6205,15.6205,15.5591,15.5728,140800.0
2006-10-23 13:40:00,22.83,22.84,22.77,22.78,120800.0,15.5659,15.5728,15.525,15.5319,120800.0
2006-10-23 13:50:00,22.78,22.84,22.76,22.84,231200.0,15.5319,15.5728,15.5182,15.5728,231200.0
2006-10-23 14:00:00,22.84,22.84,22.77,22.77,118800.0,15.5728,15.5728,15.525,15.525,118800.0
2006-10-23 14:10:00,22.77,22.8,22.75,22.77,195600.0,15.525,15.5455,15.5114,15.525,195600.0
2006-10-23 14:20:00,22.77,22.77,22.71,22.72,141200.0,15.525,15.525,15.4841,15.4909,141200.0
2006-10-23 14:30:00,22.72,22.73,22.7,22.72,97600.0,15.4909,15.4978,15.4773,15.4909,97600.0
2006-10-23 14:40:00,22.72,22.75,22.7,22.7,116800.0,15.4909,15.5114,15.4773,15.4773,116800.0
2006-10-23 14:50:00,22.7,22.71,22.68,22.71,86000.0,15.4773,15.4841,15.4637,15.4841,86000.0
2006-10-23 15:00:00,22.71,22.76,22.7,22.75,122400.0,15.4841,15.5182,15.4773,15.5114,122400.0
2006-10-23 15:10:00,22.75,22.83,22.74,22.81,204400.0,15.5114,15.5659,15.5046,15.5523,204400.0
2006-10-23 15:20:00,22.81,22.82,22.77,22.78,204000.0,15.5523,15.5591,15.525,15.5319,204000.0
2006-10-23 15:30:00,22.78,22.81,22.77,22.8,154400.0,15.5319,15.5523,15.525,15.5455,154400.0
2006-10-23 15:40:00,22.8,22.84,22.8,22.84,233600.0,15.5455,15.5728,15.5455,15.5728,233600.0
2006-10-23 15:50:00,22.84,22.84,22.78,22.78,389200.0,15.5728,15.5728,15.5319,15.5319,389200.0
2006-10-24 09:30:00,22.86,22.88,22.69,22.8,327200.0,15.5864,15.6,15.4705,15.5455,327200.0
2006-10-24 09:40:00,22.8,22.84,22.77,22.78,211200.0,15.5455,15.5728,15.525,15.5319,211200.0
2006-10-24 09:50:00,22.78,22.81,22.74,22.74,141200.0,15.5319,15.5523,15.5046,15.5046,141200.0
2006-10-24 10:00:00,22.73,22.75,22.65,22.74,174000.0,15.4978,15.5114,15.4432,15.5046,174000.0
2006-10-24 10:10:00,22.73,22.74,22.63,22.64,279600.0,15.4978,15.5046,15.4296,15.4364,279600.0
2006-10-24 10:20:00,22.64,22.7,22.63,22.64,173200.0,15.4364,15.4773,15.4296,15.4364,173200.0
2006-10-24 10:30:00,22.64,22.67,22.6,22.67,186400.0,15.4364,15.4569,15.4091,15.4569,186400.0
2006-10-24 10:40:00,22.67,22.7,22.65,22.69,212000.0,15.4569,15.4773,15.4432,15.4705,212000.0
2006-10-24 10:50:00,22.7,22.7,22.64,22.67,123600.0,15.4773,15.4773,15.4364,15.4569,123600.0
2006-10-24 11:00:00,22.67,22.68,22.63,22.67,155200.0,15.4569,15.4637,15.4296,15.4569,155200.0
2006-10-24 11:10:00,22.67,22.68,22.63,22.66,172000.0,15.4569,15.4637,15.4296,15.45,172000.0
2006-10-24 11:20:00,22.66,22.67,22.64,22.65,134000.0,15.45,15.4569,15.4364,15.4432,134000.0
2006-10-24 11:30:00,22.64,22.68,22.64,22.66,146400.0,15.4364,15.4637,15.4364,15.45,146400.0
2006-10-24 11:40:00,22.66,22.69,22.66,22.67,144400.0,15.45,15.4705,15.45,15.4569,144400.0
2006-10-24 11:50:00,22.67,22.75,22.67,22.74,87200.0,15.4569,15.5114,15.4569,15.5046,87200.0
2006-10-24 12:00:00,22.74,22.77,22.72,22.76,72400.0,15.5046,15.525,15.4909,15.5182,72400.0
2006-10-24 12:10:00,22.76,22.78,22.73,22.78,67200.0,15.5182,15.5319,15.4978,15.5319,67200.0
2006-10-24 12:20:00,22.78,22.8,22.76,22.78,117600.0,15.5319,15.5455,15.5182,15.5319,117600.0
2006-10-24 12:30:00,22.78,22.78,22.72,22.78,114800.0,15.5319,15.5319,15.4909,15.5319,114800.0
2006-10-24 12:40:00,22.78,22.78,22.72,22.73,118800.0,15.5319,15.5319,15.4909,15.4978,118800.0
2006-10-24 12:50:00,22.73,22.74,22.66,22.67,149200.0,15.4978,15.5046,15.45,15.4569,149200.0
2006-10-24 13:00:00,22.67,22.71,22.66,22.67,146000.0,15.4569,15.4841,15.45,15.4569,146000.0
2006-10-24 13:10:00,22.66,22.68,22.65,22.66,78000.0,15.45,15.4637,15.4432,15.45,78000.0
2006-10-24 13:20:00,22.65,22.67,22.64,22.65,78800.0,15.4432,15.4569,15.4364,15.4432,78800.0
2006-10-24 13:30:00,22.65,22.67,22.64,22.66,86800.0,15.4432,15.4569,15.4364,15.45,86800.0
2006-10-24 13:40:00,22.67,22.68,22.64,22.66,143200.0,15.4569,15.4637,15.4364,15.45,143200.0
2006-10-24 13:50:00,22.65,22.67,22.64,22.67,86800.0,15.4432,15.4569,15.4364,15.4569,86800.0
2006-10-24 14:00:00,22.67,22.71,22.65,22.69,125600.0,15.4569,15.4841,15.4432,15.4705,125600.0
2006-10-24 14:10:00,22.7,22.7,22.67,22.69,67200.0,15.4773,15.4773,15.4569,15.4705,67200.0
2006-10-24 14:20:00,22.69,22.77,22.68,22.76,62800.0,15.4705,15.525,15.4637,15.5182,62800.0
2006-10-24 14:30:00,22.76,22.77,22.75,22.76,76000.0,15.5182,15.525,15.5114,15.5182,76000.0
2006-10-24 14:40:00,22.76,22.79,22.75,22.77,67600.0,15.5182,15.5387,15.5114,15.525,67600.0
2006-10-24 14:50:00,22.77,22.8,22.74,22.79,80800.0,15.525,15.5455,15.5046,15.5387,80800.0
2006-10-24 15:00:00,22.8,22.86,22.79,22.86,274000.0,15.5455,15.5864,15.5387,15.5864,274000.0
2006-10-24 15:10:00,22.84,22.86,22.8,22.86,153600.0,15.5728,15.5864,15.5455,15.5864,153600.0
2006-10-24 15:20:00,22.87,22.88,22.84,22.85,168400.0,15.5932,15.6,15.5728,15.5796,168400.0
2006-10-24 15:30:00,22.85,22.91,22.83,22.88,274800.0,15.5796,15.6205,15.5659,15.6,274800.0
2006-10-24 15:40:00,22.88,22.9,22.86,22.89,156000.0,15.6,15.6137,15.5864,15.6069,156000.0
2006-10-24 15:50:00,22.89,22.9,22.85,22.87,208400.0,15.6069,15.6137,15.5796,15.5932,208400.0
2006-10-25 09:30:00,23.0,23.07,22.97,23.03,364000.0,15.6819,15.7296,15.6614,15.7023,364000.0
2006-10-25 09:40:00,23.05,23.12,23.0,23.09,377200.0,15.7159,15.7637,15.6819,15.7432,377200.0
2006-10-25 09:50:00,23.1,23.21,23.01,23.03,533200.0,15.75,15.825,15.6887,15.7023,533200.0
2006-10-25 10:00:00,23.03,23.06,22.96,23.05,352800.0,15.7023,15.7228,15.6546,15.7159,352800.0
2006-10-25 10:10:00,23.06,23.08,23.04,23.04,211600.0,15.7228,15.7364,15.7091,15.7091,211600.0
2006-10-25 10:20:00,23.04,23.16,23.03,23.16,269200.0,15.7091,15.7909,15.7023,15.7909,269200.0
2006-10-25 10:30:00,23.16,23.22,23.12,23.2,296000.0,15.7909,15.8319,15.7637,15.8182,296000.0
2006-10-25 10:40:00,23.19,23.19,23.11,23.15,162800.0,15.8114,15.8114,15.7569,15.7841,162800.0
2006-10-25 10:50:00,23.14,23.18,23.09,23.12,159200.0,15.7773,15.8046,15.7432,15.7637,159200.0
2006-10-25 11:00:00,23.12,23.17,23.11,23.17,146000.0,15.7637,15.7978,15.7569,15.7978,146000.0
2006-10-25 11:10:00,23.17,23.18,23.12,23.17,328800.0,15.7978,15.8046,15.7637,15.7978,328800.0
2006-10-25 11:20:00,23.17,23.19,23.08,23.09,169600.0,15.7978,15.8114,15.7364,15.7432,169600.0
2006-10-25 11:30:00,23.09,23.09,23.05,23.06,235200.0,15.7432,15.7432,15.7159,15.7228,235200.0
2006-10-25 11:40:00,23.06,23.1,23.06,23.08,156800.0,15.7228,15.75,15.7228,15.7364,156800.0
2006-10-25 11:50:00,23.08,23.09,23.05,23.08,206000.0,15.7364,15.7432,15.7159,15.7364,206000.0
2006-10-25 12:00:00,23.08,23.12,23.06,23.08,185200.0,15.7364,15.7637,15.7228,15.7364,185200.0
2006-10-25 12:10:00,23.08,23.08,23.05,23.06,137600.0,15.7364,15.7364,15.7159,15.7228,137600.0
2006-10-25 12:20:00,23.05,23.06,22.97,22.97,144800.0,15.7159,15.7228,15.6614,15.6614,144800.0
2006-10-25 12:30:00,22.97,22.97,22.92,22.93,96800.0,15.6614,15.6614,15.6273,15.6341,96800.0
2006-10-25 12:40:00,22.93,22.97,22.93,22.94,147600.0,15.6341,15.6614,15.6341,15.6409,147600.0
2006-10-25 12:50:00,22.95,22.97,22.9,22.91,67600.0,15.6478,15.6614,15.6137,15.6205,67600.0
2006-10-25 13:00:00,22.91,22.93,22.89,22.92,130800.0,15.6205,15.6341,15.6069,15.6273,130800.0
2006-10-25 13:10:00,22.92,22.94,22.9,22.91,144000.0,15.6273,15.6409,15.6137,15.6205,144000.0
2006-10-25 13:20:00,22.91,22.92,22.88,22.9,67600.0,15.6205,15.6273,15.6,15.6137,67600.0
2006-10-25 13:30:00,22.89,22.9,22.86,22.89,201200.0,15.6069,15.6137,15.5864,15.6069,201200.0
2006-10-25 13:40:00,22.88,22.89,22.86,22.86,80000.0,15.6,15.6069,15.5864,15.5864,80000.0
2006-10-25 13:50:00,22.86,22.91,22.86,22.9,91200.0,15.5864,15.6205,15.5864,15.6137,91200.0
2006-10-25 14:00:00,22.91,22.92,22.88,22.88,75600.0,15.6205,15.6273,15.6,15.6,75600.0
2006-10-25 14:10:00,22.88,22.98,22.86,22.97,178000.0,15.6,15.6682,15.5864,15.6614,178000.0
2006-10-25 14:20:00,22.97,22.97,22.85,22.87,160000.0,15.6614,15.6614,15.5796,15.5932,160000.0
2006-10-25 14:30:00,22.86,22.94,22.85,22.88,132400.0,15.5864,15.6409,15.5796,15.6,132400.0
2006-10-25 14:40:00,22.88,22.98,22.86,22.94,190000.0,15.6,15.6682,15.5864,15.6409,190000.0
2006-10-25 14:50:00,22.94,22.97,22.91,22.93,113600.0,15.6409,15.6614,15.6205,15.6341,113600.0
2006-10-25 15:00:00,22.94,22.98,22.93,22.94,212800.0,15.6409,15.6682,15.6341,15.6409,212800.0
2006-10-25 15:10:00,22.94,22.99,22.94,22.99,150000.0,15.6409,15.675,15.6409,15.675,150000.0
2006-10-25 15:20:00,22.99,23.0,22.95,22.95,166400.0,15.675,15.6819,15.6478,15.6478,166400.0
2006-10-25 15:30:00,22.96,23.0,22.96,22.99,154400.0,15.6546,15.6819,15.6546,15.675,154400.0
2006-10-25 15:40:00,22.99,23.0,22.93,22.93,169200.0,15.675,15.6819,15.6341,15.6341,169200.0
2006-10-25 15:50:00,22.93,22.93,22.89,22.91,246800.0,15.6341,15.6341,15.6069,15.6205,246800.0
2006-10-26 09:30:00,23.01,23.02,22.92,22.99,118000.0,15.6887,15.6955,15.6273,15.675,118000.0
2006-10-26 09:40:00,22.96,22.97,22.73,22.75,194800.0,15.6546,15.6614,15.4978,15.5114,194800.0
2006-10-26 09:50:00,22.76,22.82,22.73,22.78,104400.0,15.5182,15.5591,15.4978,15.5319,104400.0
2006-10-26 10:00:00,22.77,22.84,22.71,22.77,116800.0,15.525,15.5728,15.4841,15.525,116800.0
2006-10-26 10:10:00,22.77,22.79,22.68,22.73,178800.0,15.525,15.5387,15.4637,15.4978,178800.0
2006-10-26 10:20:00,22.73,22.75,22.69,22.71,122400.0,15.4978,15.5114,15.4705,15.4841,122400.0
2006-10-26 10:30:00,22.7,22.77,22.69,22.71,217200.0,15.4773,15.525,15.4705,15.4841,217200.0
2006-10-26 10:40:00,22.71,22.75,22.71,22.72,90000.0,15.4841,15.5114,15.4841,15.4909,90000.0
2006-10-26 10:50:00,22.73,22.74,22.71,22.74,87200.0,15.4978,15.5046,15.4841,15.5046,87200.0
2006-10-26 11:00:00,22.73,22.74,22.72,22.74,95600.0,15.4978,15.5046,15.4909,15.5046,95600.0
2006-10-26 11:10:00,22.74,22.77,22.73,22.77,90800.0,15.5046,15.525,15.4978,15.525,90800.0
2006-10-26 11:20:00,22.77,22.79,22.74,22.77,94400.0,15.525,15.5387,15.5046,15.525,94400.0
2006-10-26 11:30:00,22.78,22.82,22.76,22.82,48800.0,15.5319,15.5591,15.5182,15.5591,48800.0
2006-10-26 11:40:00,22.82,22.83,22.8,22.81,65200.0,15.5591,15.5659,15.5455,15.5523,65200.0
2006-10-26 11:50:00,22.81,22.81,22.78,22.79,100400.0,15.5523,15.5523,15.5319,15.5387,100400.0
2006-10-26 12:00:00,22.79,22.83,22.77,22.83,129600.0,15.5387,15.5659,15.525,15.5659,129600.0
2006-10-26 12:10:00,22.83,22.86,22.82,22.85,67600.0,15.5659,15.5864,15.5591,15.5796,67600.0
2006-10-26 12:20:00,22.85,22.87,22.85,22.86,64400.0,15.5796,15.5932,15.5796,15.5864,64400.0
2006-10-26 12:30:00,22.86,22.86,22.84,22.84,53200.0,15.5864,15.5864,15.5728,15.5728,53200.0
2006-10-26 12:40:00,22.84,22.88,22.84,22.88,52400.0,15.5728,15.6,15.5728,15.6,52400.0
2006-10-26 12:50:00,22.88,22.91,22.88,22.91,109200.0,15.6,15.6205,15.6,15.6205,109200.0
2006-10-26 13:00:00,22.91,22.93,22.89,22.92,81200.0,15.6205,15.6341,15.6069,15.6273,81200.0
2006-10-26 13:10:00,22.93,22.94,22.89,22.92,91200.0,15.6341,15.6409,15.6069,15.6273,91200.0
2006-10-26 13:20:00,22.92,22.94,22.91,22.93,86000.0,15.6273,15.6409,15.6205,15.6341,86000.0
2006-10-26 13:30:00,22.93,22.95,22.93,22.93,59600.0,15.6341,15.6478,15.6341,15.6341,59600.0
2006-10-26 13:40:00,22.93,22.93,22.92,22.93,29600.0,15.6341,15.6341,15.6273,15.6341,29600.0
2006-10-26 13:50:00,22.93,22.93,22.91,22.91,48000.0,15.6341,15.6341,15.6205,15.6205,48000.0
2006-10-26 14:00:00,22.91,22.93,22.91,22.91,146400.0,15.6205,15.6341,15.6205,15.6205,146400.0
2006-10-26 14:10:00,22.91,22.92,22.89,22.9,156400.0,15.6205,15.6273,15.6069,15.6137,156400.0
2006-10-26 14:20:00,22.91,22.93,22.9,22.92,166000.0,15.6205,15.6341,15.6137,15.6273,166000.0
2006-10-26 14:30:00,22.92,22.92,22.88,22.88,106400.0,15.6273,15.6273,15.6,15.6,106400.0
2006-10-26 14:40:00,22.88,22.9,22.86,22.89,38400.0,15.6,15.6137,15.5864,15.6069,38400.0
2006-10-26 14:50:00,22.89,22.92,22.89,22.9,83200.0,15.6069,15.6273,15.6069,15.6137,83200.0
2006-10-26 15:00:00,22.9,22.91,22.86,22.86,65200.0,15.6137,15.6205,15.5864,15.5864,65200.0
2006-10-26 15:10:00,22.86,22.9,22.85,22.86,138800.0,15.5864,15.6137,15.5796,15.5864,138800.0
2006-10-26 15:20:00,22.87,22.87,22.84,22.84,62800.0,15.5932,15.5932,15.5728,15.5728,62800.0
2006-10-26 15:30:00,22.84,22.85,22.8,22.81,202800.0,15.5728,15.5796,15.5455,15.5523,202800.0
2006-10-26 15:40:00,22.8,22.8,22.75,22.76,211200.0,15.5455,15.5455,15.5114,15.5182,211200.0
2006-10-26 15:50:00,22.76,22.78,22.75,22.77,344800.0,15.5182,15.5319,15.5114,15.525,344800.0
2006-10-27 09:30:00,22.61,22.75,22.52,22.64,128000.0,15.4159,15.5114,15.3546,15.4364,128000.0
2006-10-27 09:40:00,22.64,22.64,22.5,22.5,160000.0,15.4364,15.4364,15.3409,15.3409,160000.0
2006-10-27 09:50:00,22.5,22.61,22.5,22.6,221600.0,15.3409,15.4159,15.3409,15.4091,221600.0
2006-10-27 10:00:00,22.6,22.67,22.59,22.61,151200.0,15.4091,15.4569,15.4023,15.4159,151200.0
2006-10-27 10:10:00,22.61,22.68,22.58,22.66,121600.0,15.4159,15.4637,15.3955,15.45,121600.0
2006-10-27 10:20:00,22.65,22.7,22.6,22.69,104800.0,15.4432,15.4773,15.4091,15.4705,104800.0
2006-10-27 10:30:00,22.7,22.8,22.68,22.79,102000.0,15.4773,15.5455,15.4637,15.5387,102000.0
2006-10-27 10:40:00,22.78,22.79,22.72,22.79,90000.0,15.5319,15.5387,15.4909,15.5387,90000.0
2006-10-27 10:50:00,22.79,22.83,22.77,22.79,88000.0,15.5387,15.5659,15.525,15.5387,88000.0
2006-10-27 11:00:00,22.79,22.83,22.77,22.81,93600.0,15.5387,15.5659,15.525,15.5523,93600.0
2006-10-27 11:10:00,22.82,22.84,22.8,22.8,79200.0,15.5591,15.5728,15.5455,15.5455,79200.0
2006-10-27 11:20:00,22.8,22.83,22.79,22.82,51200.0,15.5455,15.5659,15.5387,15.5591,51200.0
2006-10-27 11:30:00,22.82,22.82,22.8,22.82,82800.0,15.5591,15.5591,15.5455,15.5591,82800.0
2006-10-27 11:40:00,22.82,22.84,22.79,22.8,53600.0,15.5591,15.5728,15.5387,15.5455,53600.0
2006-10-27 11:50:00,22.79,22.81,22.79,22.8,104000.0,15.5387,15.5523,15.5387,15.5455,104000.0
2006-10-27 12:00:00,22.8,22.82,22.79,22.81,41200.0,15.5455,15.5591,15.5387,15.5523,41200.0
2006-10-27 12:10:00,22.8,22.83,22.79,22.83,83200.0,15.5455,15.5659,15.5387,15.5659,83200.0
2006-10-27 12:20:00,22.82,22.83,22.81,22.82,68000.0,15.5591,15.5659,15.5523,15.5591,68000.0
2006-10-27 12:30:00,22.82,22.84,22.81,22.81,82400.0,15.5591,15.5728,15.5523,15.5523,82400.0
2006-10-27 12:40:00,22.81,22.82,22.79,22.8,108000.0,15.5523,15.5591,15.5387,15.5455,108000.0
2006-10-27 12:50:00,22.8,22.82,22.78,22.81,44800.0,15.5455,15.5591,15.5319,15.5523,44800.0
2006-10-27 13:00:00,22.81,22.81,22.8,22.8,25200.0,15.5523,15.5523,15.5455,15.5455,25200.0
2006-10-27 13:10:00,22.8,22.82,22.77,22.77,42000.0,15.5455,15.5591,15.525,15.525,42000.0
2006-10-27 13:20:00,22.76,22.76,22.73,22.73,37600.0,15.5182,15.5182,15.4978,15.4978,37600.0
2006-10-27 13:30:00,22.73,22.73,22.67,22.71,75600.0,15.4978,15.4978,15.4569,15.4841,75600.0
2006-10-27 13:40:00,22.7,22.72,22.68,22.68,115200.0,15.4773,15.4909,15.4637,15.4637,115200.0
2006-10-27 13:50:00,22.68,22.72,22.67,22.7,81600.0,15.4637,15.4909,15.4569,15.4773,81600.0
2006-10-27 14:00:00,22.7,22.73,22.67,22.73,52000.0,15.4773,15.4978,15.4569,15.4978,52000.0
2006-10-27 14:10:00,22.72,22.73,22.66,22.68,46800.0,15.4909,15.4978,15.45,15.4637,46800.0
2006-10-27 14:20:00,22.68,22.68,22.62,22.64,111200.0,15.4637,15.4637,15.4228,15.4364,111200.0
2006-10-27 14:30:00,22.64,22.65,22.6,22.63,602400.0,15.4364,15.4432,15.4091,15.4296,602400.0
2006-10-27 14:40:00,22.63,22.66,22.63,22.63,168800.0,15.4296,15.45,15.4296,15.4296,168800.0
2006-10-27 14:50:00,22.63,22.65,22.62,22.64,229200.0,15.4296,15.4432,15.4228,15.4364,229200.0
2006-10-27 15:00:00,22.64,22.7,22.62,22.7,259600.0,15.4364,15.4773,15.4228,15.4773,259600.0
2006-10-27 15:10:00,22.7,22.73,22.68,22.68,221600.0,15.4773,15.4978,15.4637,15.4637,221600.0
2006-10-27 15:20:00,22.68,22.73,22.68,22.71,112000.0,15.4637,15.4978,15.4637,15.4841,112000.0
2006-10-27 15:30:00,22.71,22.73,22.69,22.72,143600.0,15.4841,15.4978,15.4705,15.4909,143600.0
2006-10-27 15:40:00,22.71,22.72,22.67,22.68,92800.0,15.4841,15.4909,15.4569,15.4637,92800.0
2006-10-27 15:50:00,22.69,22.72,22.68,22.72,204800.0,15.4705,15.4909,15.4637,15.4909,204800.0
2006-10-30 09:30:00,22.78,22.78,22.7,22.72,234000.0,15.5319,15.5319,15.4773,15.4909,234000.0
2006-10-30 09:40:00,22.73,22.79,22.73,22.75,164000.0,15.4978,15.5387,15.4978,15.5114,164000.0
2006-10-30 09:50:00,22.75,22.75,22.67,22.7,168400.0,15.5114,15.5114,15.4569,15.4773,168400.0
2006-10-30 10:00:00,22.7,22.73,22.63,22.66,247200.0,15.4773,15.4978,15.4296,15.45,247200.0
2006-10-30 10:10:00,22.66,22.75,22.66,22.73,342000.0,15.45,15.5114,15.45,15.4978,342000.0
2006-10-30 10:20:00,22.73,22.74,22.69,22.72,119200.0,15.4978,15.5046,15.4705,15.4909,119200.0
2006-10-30 10:30:00,22.72,22.74,22.71,22.74,115200.0,15.4909,15.5046,15.4841,15.5046,115200.0
2006-10-30 10:40:00,22.74,22.77,22.74,22.75,115600.0,15.5046,15.525,15.5046,15.5114,115600.0
2006-10-30 10:50:00,22.75,22.78,22.75,22.75,116000.0,15.5114,15.5319,15.5114,15.5114,116000.0
2006-10-30 11:00:00,22.76,22.8,22.75,22.78,193600.0,15.5182,15.5455,15.5114,15.5319,193600.0
2006-10-30 11:10:00,22.77,22.81,22.77,22.78,132800.0,15.525,15.5523,15.525,15.5319,132800.0
2006-10-30 11:20:00,22.79,22.8,22.77,22.77,106400.0,15.5387,15.5455,15.525,15.525,106400.0
2006-10-30 11:30:00,22.77,22.78,22.75,22.77,120800.0,15.525,15.5319,15.5114,15.525,120800.0
2006-10-30 11:40:00,22.77,22.78,22.75,22.76,133600.0,15.525,15.5319,15.5114,15.5182,133600.0
2006-10-30 11:50:00,22.76,22.78,22.74,22.74,104800.0,15.5182,15.5319,15.5046,15.5046,104800.0
2006-10-30 12:00:00,22.74,22.74,22.72,22.74,63600.0,15.5046,15.5046,15.4909,15.5046,63600.0
2006-10-30 12:10:00,22.74,22.79,22.74,22.75,170800.0,15.5046,15.5387,15.5046,15.5114,170800.0
2006-10-30 12:20:00,22.75,22.75,22.72,22.74,50400.0,15.5114,15.5114,15.4909,15.5046,50400.0
2006-10-30 12:30:00,22.74,22.77,22.72,22.77,92000.0,15.5046,15.525,15.4909,15.525,92000.0
2006-10-30 12:40:00,22.77,22.78,22.75,22.75,68400.0,15.525,15.5319,15.5114,15.5114,68400.0
2006-10-30 12:50:00,22.75,22.78,22.74,22.78,74800.0,15.5114,15.5319,15.5046,15.5319,74800.0
2006-10-30 13:00:00,22.77,22.78,22.74,22.77,104000.0,15.525,15.5319,15.5046,15.525,104000.0
2006-10-30 13:10:00,22.77,22.77,22.74,22.77,139200.0,15.525,15.525,15.5046,15.525,139200.0
2006-10-30 13:20:00,22.78,22.78,22.74,22.74,133600.0,15.5319,15.5319,15.5046,15.5046,133600.0
2006-10-30 13:30:00,22.73,22.76,22.73,22.76,109600.0,15.4978,15.5182,15.4978,15.5182,109600.0
2006-10-30 13:40:00,22.77,22.79,22.74,22.75,108000.0,15.525,15.5387,15.5046,15.5114,108000.0
2006-10-30 13:50:00,22.75,22.78,22.75,22.77,123600.0,15.5114,15.5319,15.5114,15.525,123600.0
2006-10-30 14:00:00,22.77,22.78,22.75,22.76,166400.0,15.525,15.5319,15.5114,15.5182,166400.0
2006-10-30 14:10:00,22.77,22.81,22.76,22.79,165200.0,15.525,15.5523,15.5182,15.5387,165200.0
2006-10-30 14:20:00,22.79,22.8,22.78,22.79,163200.0,15.5387,15.5455,15.5319,15.5387,163200.0
2006-10-30 14:30:00,22.79,22.8,22.77,22.78,187200.0,15.5387,15.5455,15.525,15.5319,187200.0
2006-10-30 14:40:00,22.78,22.8,22.76,22.78,103600.0,15.5319,15.5455,15.5182,15.5319,103600.0
2006-10-30 14:50:00,22.77,22.78,22.75,22.75,104000.0,15.525,15.5319,15.5114,15.5114,104000.0
2006-10-30 15:00:00,22.75,22.78,22.75,22.78,159600.0,15.5114,15.5319,15.5114,15.5319,159600.0
2006-10-30 15:10:00,22.77,22.77,22.74,22.74,167200.0,15.525,15.525,15.5046,15.5046,167200.0
2006-10-30 15:20:00,22.73,22.77,22.72,22.76,338000.0,15.4978,15.525,15.4909,15.5182,338000.0
2006-10-30 15:30:00,22.76,22.76,22.7,22.7,154800.0,15.5182,15.5182,15.4773,15.4773,154800.0
2006-10-30 15:40:00,22.7,22.74,22.7,22.74,340400.0,15.4773,15.5046,15.4773,15.5046,340400.0
2006-10-30 15:50:00,22.73,22.75,22.72,22.73,599200.0,15.4978,15.5114,15.4909,15.4978,599200.0
2006-10-31 09:30:00,22.73,22.78,22.68,22.73,191600.0,15.4978,15.5319,15.4637,15.4978,191600.0
2006-10-31 09:40:00,22.73,22.86,22.7,22.82,214400.0,15.4978,15.5864,15.4773,15.5591,214400.0
2006-10-31 09:50:00,22.82,22.88,22.81,22.85,151200.0,15.5591,15.6,15.5523,15.5796,151200.0
2006-10-31 10:00:00,22.85,22.86,22.76,22.76,66800.0,15.5796,15.5864,15.5182,15.5182,66800.0
2006-10-31 10:10:00,22.76,22.86,22.76,22.82,76800.0,15.5182,15.5864,15.5182,15.5591,76800.0
2006-10-31 10:20:00,22.82,22.82,22.76,22.81,143200.0,15.5591,15.5591,15.5182,15.5523,143200.0
2006-10-31 10:30:00,22.81,22.82,22.78,22.82,180400.0,15.5523,15.5591,15.5319,15.5591,180400.0
2006-10-31 10:40:00,22.81,22.84,22.8,22.81,284000.0,15.5523,15.5728,15.5455,15.5523,284000.0
2006-10-31 10:50:00,22.81,22.84,22.8,22.81,309200.0,15.5523,15.5728,15.5455,15.5523,309200.0
2006-10-31 11:00:00,22.8,22.82,22.76,22.78,174400.0,15.5455,15.5591,15.5182,15.5319,174400.0
2006-10-31 11:10:00,22.78,22.78,22.67,22.68,417600.0,15.5319,15.5319,15.4569,15.4637,417600.0
2006-10-31 11:20:00,22.67,22.72,22.66,22.72,457200.0,15.4569,15.4909,15.45,15.4909,457200.0
2006-10-31 11:30:00,22.72,22.74,22.71,22.74,401600.0,15.4909,15.5046,15.4841,15.5046,401600.0
2006-10-31 11:40:00,22.74,22.74,22.67,22.69,135200.0,15.5046,15.5046,15.4569,15.4705,135200.0
2006-10-31 11:50:00,22.69,22.71,22.67,22.71,216400.0,15.4705,15.4841,15.4569,15.4841,216400.0
2006-10-31 12:00:00,22.71,22.71,22.67,22.67,111600.0,15.4841,15.4841,15.4569,15.4569,111600.0
2006-10-31 12:10:00,22.67,22.68,22.64,22.65,220400.0,15.4569,15.4637,15.4364,15.4432,220400.0
2006-10-31 12:20:00,22.65,22.68,22.64,22.66,130400.0,15.4432,15.4637,15.4364,15.45,130400.0
2006-10-31 12:30:00,22.66,22.68,22.62,22.64,188000.0,15.45,15.4637,15.4228,15.4364,188000.0
2006-10-31 12:40:00,22.64,22.65,22.58,22.59,235600.0,15.4364,15.4432,15.3955,15.4023,235600.0
2006-10-31 12:50:00,22.59,22.59,22.56,22.56,71200.0,15.4023,15.4023,15.3819,15.3819,71200.0
2006-10-31 13:00:00,22.56,22.58,22.55,22.58,68400.0,15.3819,15.3955,15.375,15.3955,68400.0
2006-10-31 13:10:00,22.58,22.58,22.55,22.58,110000.0,15.3955,15.3955,15.375,15.3955,110000.0
2006-10-31 13:20:00,22.59,22.6,22.56,22.58,94800.0,15.4023,15.4091,15.3819,15.3955,94800.0
2006-10-31 13:30:00,22.59,22.61,22.58,22.6,162400.0,15.4023,15.4159,15.3955,15.4091,162400.0
2006-10-31 13:40:00,22.6,22.65,22.6,22.63,146400.0,15.4091,15.4432,15.4091,15.4296,146400.0
2006-10-31 13:50:00,22.63,22.66,22.62,22.65,262000.0,15.4296,15.45,15.4228,15.4432,262000.0
2006-10-31 14:00:00,22.64,22.64,22.6,22.61,202800.0,15.4364,15.4364,15.4091,15.4159,202800.0
2006-10-31 14:10:00,22.61,22.62,22.58,22.6,171200.0,15.4159,15.4228,15.3955,15.4091,171200.0
2006-10-31 14:20:00,22.6,22.6,22.52,22.53,198800.0,15.4091,15.4091,15.3546,15.3614,198800.0
2006-10-31 14:30:00,22.53,22.59,22.52,22.59,169600.0,15.3614,15.4023,15.3546,15.4023,169600.0
2006-10-31 14:40:00,22.59,22.62,22.57,22.62,132800.0,15.4023,15.4228,15.3887,15.4228,132800.0
2006-10-31 14:50:00,22.62,22.65,22.61,22.63,147200.0,15.4228,15.4432,15.4159,15.4296,147200.0
2006-10-31 15:00:00,22.63,22.65,22.62,22.63,133200.0,15.4296,15.4432,15.4228,15.4296,133200.0
2006-10-31 15:10:00,22.63,22.64,22.59,22.62,258800.0,15.4296,15.4364,15.4023,15.4228,258800.0
2006-10-31 15:20:00,22.61,22.66,22.61,22.65,359600.0,15.4159,15.45,15.4159,15.4432,359600.0
2006-10-31 15:30:00,22.64,22.67,22.63,22.64,231600.0,15.4364,15.4569,15.4296,15.4364,231600.0
2006-10-31 15:40:00,22.64,22.68,22.64,22.66,250400.0,15.4364,15.4637,15.4364,15.45,250400.0
2006-10-31 15:50:00,22.66,22.67,22.62,22.64,337200.0,15.45,15.4569,15.4228,15.4364,337200.0
2006-11-01 09:30:00,22.81,22.81,22.65,22.75,181200.0,15.5523,15.5523,15.4432,15.5114,181200.0
2006-11-01 09:40:00,22.74,22.81,22.71,22.74,174800.0,15.5046,15.5523,15.4841,15.5046,174800.0
2006-11-01 09:50:00,22.74,22.81,22.72,22.79,114800.0,15.5046,15.5523,15.4909,15.5387,114800.0
2006-11-01 10:00:00,22.79,22.87,22.73,22.81,212800.0,15.5387,15.5932,15.4978,15.5523,212800.0
2006-11-01 10:10:00,22.83,22.86,22.74,22.83,156000.0,15.5659,15.5864,15.5046,15.5659,156000.0
2006-11-01 10:20:00,22.83,22.83,22.7,22.75,158800.0,15.5659,15.5659,15.4773,15.5114,158800.0
2006-11-01 10:30:00,22.74,22.78,22.71,22.77,121200.0,15.5046,15.5319,15.4841,15.525,121200.0
2006-11-01 10:40:00,22.77,22.81,22.76,22.81,330800.0,15.525,15.5523,15.5182,15.5523,330800.0
2006-11-01 10:50:00,22.81,22.87,22.81,22.84,199200.0,15.5523,15.5932,15.5523,15.5728,199200.0
2006-11-01 11:00:00,22.84,22.96,22.84,22.93,239600.0,15.5728,15.6546,15.5728,15.6341,239600.0
2006-11-01 11:10:00,22.93,22.93,22.79,22.79,286400.0,15.6341,15.6341,15.5387,15.5387,286400.0
2006-11-01 11:20:00,22.79,22.84,22.77,22.81,557200.0,15.5387,15.5728,15.525,15.5523,557200.0
2006-11-01 11:30:00,22.81,22.81,22.75,22.76,196000.0,15.5523,15.5523,15.5114,15.5182,196000.0
2006-11-01 11:40:00,22.77,22.78,22.75,22.76,220400.0,15.525,15.5319,15.5114,15.5182,220400.0
2006-11-01 11:50:00,22.77,22.77,22.71,22.73,226000.0,15.525,15.525,15.4841,15.4978,226000.0
2006-11-01 12:00:00,22.73,22.73,22.68,22.69,280800.0,15.4978,15.4978,15.4637,15.4705,280800.0
2006-11-01 12:10:00,22.69,22.73,22.68,22.72,103600.0,15.4705,15.4978,15.4637,15.4909,103600.0
2006-11-01 12:20:00,22.72,22.73,22.68,22.69,112800.0,15.4909,15.4978,15.4637,15.4705,112800.0
2006-11-01 12:30:00,22.68,22.69,22.6,22.62,195600.0,15.4637,15.4705,15.4091,15.4228,195600.0
2006-11-01 12:40:00,22.62,22.65,22.59,22.65,362400.0,15.4228,15.4432,15.4023,15.4432,362400.0
2006-11-01 12:50:00,22.64,22.75,22.64,22.71,324800.0,15.4364,15.5114,15.4364,15.4841,324800.0
2006-11-01 13:00:00,22.71,22.75,22.7,22.72,145600.0,15.4841,15.5114,15.4773,15.4909,145600.0
2006-11-01 13:10:00,22.72,22.74,22.68,22.69,94000.0,15.4909,15.5046,15.4637,15.4705,94000.0
2006-11-01 13:20:00,22.7,22.71,22.68,22.7,86000.0,15.4773,15.4841,15.4637,15.4773,86000.0
2006-11-01 13:30:00,22.7,22.7,22.64,22.65,127200.0,15.4773,15.4773,15.4364,15.4432,127200.0
2006-11-01 13:40:00,22.65,22.69,22.62,22.66,181600.0,15.4432,15.4705,15.4228,15.45,181600.0
2006-11-01 13:50:00,22.65,22.69,22.65,22.66,73600.0,15.4432,15.4705,15.4432,15.45,73600.0
2006-11-01 14:00:00,22.66,22.67,22.62,22.66,73600.0,15.45,15.4569,15.4228,15.45,73600.0
2006-11-01 14:10:00,22.67,22.67,22.61,22.64,130000.0,15.4569,15.4569,15.4159,15.4364,130000.0
2006-11-01 14:20:00,22.64,22.67,22.62,22.67,122800.0,15.4364,15.4569,15.4228,15.4569,122800.0
2006-11-01 14:30:00,22.67,22.7,22.65,22.68,142000.0,15.4569,15.4773,15.4432,15.4637,142000.0
2006-11-01 14:40:00,22.68,22.68,22.61,22.65,412400.0,15.4637,15.4637,15.4159,15.4432,412400.0
2006-11-01 14:50:00,22.66,22.66,22.6,22.6,179600.0,15.45,15.45,15.4091,15.4091,179600.0
2006-11-01 15:00:00,22.6,22.65,22.54,22.58,281200.0,15.4091,15.4432,15.3682,15.3955,281200.0
2006-11-01 15:10:00,22.58,22.68,22.55,22.64,291200.0,15.3955,15.4637,15.375,15.4364,291200.0
2006-11-01 15:20:00,22.64,22.71,22.63,22.68,276000.0,15.4364,15.4841,15.4296,15.4637,276000.0
2006-11-01 15:30:00,22.68,22.7,22.64,22.66,210000.0,15.4637,15.4773,15.4364,15.45,210000.0
2006-11-01 15:40:00,22.66,22.67,22.64,22.64,246800.0,15.45,15.4569,15.4364,15.4364,246800.0
2006-11-01 15:50:00,22.65,22.71,22.64,22.71,458800.0,15.4432,15.4841,15.4364,15.4841,458800.0
2006-11-02 09:30:00,22.6,22.65,22.57,22.64,418000.0,15.4091,15.4432,15.3887,15.4364,418000.0
2006-11-02 09:40:00,22.63,22.68,22.61,22.66,265600.0,15.4296,15.4637,15.4159,15.45,265600.0
2006-11-02 09:50:00,22.65,22.65,22.47,22.55,310400.0,15.4432,15.4432,15.3205,15.375,310400.0
2006-11-02 10:00:00,22.55,22.59,22.53,22.55,251200.0,15.375,15.4023,15.3614,15.375,251200.0
2006-11-02 10:10:00,22.55,22.57,22.52,22.54,408400.0,15.375,15.3887,15.3546,15.3682,408400.0
2006-11-02 10:20:00,22.55,22.58,22.52,22.57,264800.0,15.375,15.3955,15.3546,15.3887,264800.0
2006-11-02 10:30:00,22.57,22.6,22.54,22.59,213600.0,15.3887,15.4091,15.3682,15.4023,213600.0
2006-11-02 10:40:00,22.59,22.59,22.54,22.56,185600.0,15.4023,15.4023,15.3682,15.3819,185600.0
2006-11-02 10:50:00,22.56,22.61,22.56,22.59,248400.0,15.3819,15.4159,15.3819,15.4023,248400.0
2006-11-02 11:00:00,22.59,22.61,22.57,22.58,190400.0,15.4023,15.4159,15.3887,15.3955,190400.0
2006-11-02 11:10:00,22.58,22.6,22.56,22.6,174800.0,15.3955,15.4091,15.3819,15.4091,174800.0
2006-11-02 11:20:00,22.59,22.62,22.59,22.61,255600.0,15.4023,15.4228,15.4023,15.4159,255600.0
2006-11-02 11:30:00,22.62,22.63,22.6,22.61,122400.0,15.4228,15.4296,15.4091,15.4159,122400.0
2006-11-02 11:40:00,22.61,22.63,22.6,22.6,161600.0,15.4159,15.4296,15.4091,15.4091,161600.0
2006-11-02 11:50:00,22.6,22.62,22.57,22.61,146800.0,15.4091,15.4228,15.3887,15.4159,146800.0
2006-11-02 12:00:00,22.62,22.66,22.61,22.66,165600.0,15.4228,15.45,15.4159,15.45,165600.0
2006-11-02 12:10:00,22.66,22.73,22.66,22.73,170000.0,15.45,15.4978,15.45,15.4978,170000.0
2006-11-02 12:20:00,22.72,22.74,22.66,22.67,109600.0,15.4909,15.5046,15.45,15.4569,109600.0
2006-11-02 12:30:00,22.67,22.72,22.67,22.7,110000.0,15.4569,15.4909,15.4569,15.4773,110000.0
2006-11-02 12:40:00,22.7,22.7,22.66,22.68,75200.0,15.4773,15.4773,15.45,15.4637,75200.0
2006-11-02 12:50:00,22.68,22.7,22.66,22.67,110000.0,15.4637,15.4773,15.45,15.4569,110000.0
2006-11-02 13:00:00,22.67,22.69,22.64,22.69,94800.0,15.4569,15.4705,15.4364,15.4705,94800.0
2006-11-02 13:10:00,22.69,22.7,22.67,22.7,81600.0,15.4705,15.4773,15.4569,15.4773,81600.0
2006-11-02 13:20:00,22.7,22.72,22.69,22.7,156400.0,15.4773,15.4909,15.4705,15.4773,156400.0
2006-11-02 13:30:00,22.7,22.71,22.68,22.71,139200.0,15.4773,15.4841,15.4637,15.4841,139200.0
2006-11-02 13:40:00,22.71,22.73,22.69,22.72,110400.0,15.4841,15.4978,15.4705,15.4909,110400.0
2006-11-02 13:50:00,22.72,22.72,22.67,22.69,101600.0,15.4909,15.4909,15.4569,15.4705,101600.0
2006-11-02 14:00:00,22.69,22.7,22.67,22.69,130400.0,15.4705,15.4773,15.4569,15.4705,130400.0
2006-11-02 14:10:00,22.69,22.7,22.68,22.69,132000.0,15.4705,15.4773,15.4637,15.4705,132000.0
2006-11-02 14:20:00,22.68,22.71,22.67,22.7,91600.0,15.4637,15.4841,15.4569,15.4773,91600.0
2006-11-02 14:30:00,22.7,22.73,22.67,22.68,137200.0,15.4773,15.4978,15.4569,15.4637,137200.0
2006-11-02 14:40:00,22.68,22.74,22.68,22.72,125600.0,15.4637,15.5046,15.4637,15.4909,125600.0
2006-11-02 14:50:00,22.72,22.72,22.65,22.65,189200.0,15.4909,15.4909,15.4432,15.4432,189200.0
2006-11-02 15:00:00,22.66,22.72,22.66,22.7,201600.0,15.45,15.4909,15.45,15.4773,201600.0
2006-11-02 15:10:00,22.7,22.72,22.68,22.7,209600.0,15.4773,15.4909,15.4637,15.4773,209600.0
2006-11-02 15:20:00,22.7,22.7,22.68,22.68,124800.0,15.4773,15.4773,15.4637,15.4637,124800.0
2006-11-02 15:30:00,22.68,22.71,22.66,22.71,139600.0,15.4637,15.4841,15.45,15.4841,139600.0
2006-11-02 15:40:00,22.71,22.71,22.68,22.69,214400.0,15.4841,15.4841,15.4637,15.4705,214400.0
2006-11-02 15:50:00,22.69,22.71,22.69,22.69,260400.0,15.4705,15.4841,15.4705,15.4705,260400.0
2006-11-03 09:30:00,22.72,22.79,22.68,22.72,180000.0,15.4909,15.5387,15.4637,15.4909,180000.0
2006-11-03 09:40:00,22.71,22.8,22.67,22.67,140400.0,15.4841,15.5455,15.4569,15.4569,140400.0
2006-11-03 09:50:00,22.68,22.73,22.67,22.68,94400.0,15.4637,15.4978,15.4569,15.4637,94400.0
2006-11-03 10:00:00,22.67,22.73,22.61,22.64,152000.0,15.4569,15.4978,15.4159,15.4364,152000.0
2006-11-03 10:10:00,22.64,22.68,22.61,22.61,104800.0,15.4364,15.4637,15.4159,15.4159,104800.0
2006-11-03 10:20:00,22.61,22.63,22.52,22.54,156800.0,15.4159,15.4296,15.3546,15.3682,156800.0
2006-11-03 10:30:00,22.54,22.55,22.41,22.43,334000.0,15.3682,15.375,15.2796,15.2932,334000.0
2006-11-03 10:40:00,22.42,22.5,22.39,22.45,254400.0,15.2864,15.3409,15.2659,15.3069,254400.0
2006-11-03 10:50:00,22.45,22.5,22.45,22.49,112000.0,15.3069,15.3409,15.3069,15.3341,112000.0
2006-11-03 11:00:00,22.49,22.5,22.43,22.44,74000.0,15.3341,15.3409,15.2932,15.3,74000.0
2006-11-03 11:10:00,22.44,22.48,22.42,22.47,271200.0,15.3,15.3273,15.2864,15.3205,271200.0
2006-11-03 11:20:00,22.48,22.48,22.44,22.46,128000.0,15.3273,15.3273,15.3,15.3137,128000.0
2006-11-03 11:30:00,22.45,22.48,22.43,22.45,197200.0,15.3069,15.3273,15.2932,15.3069,197200.0
2006-11-03 11:40:00,22.46,22.47,22.4,22.4,200400.0,15.3137,15.3205,15.2728,15.2728,200400.0
2006-11-03 11:50:00,22.41,22.44,22.4,22.43,36800.0,15.2796,15.3,15.2728,15.2932,36800.0
2006-11-03 12:00:00,22.43,22.46,22.43,22.46,73200.0,15.2932,15.3137,15.2932,15.3137,73200.0
2006-11-03 12:10:00,22.46,22.47,22.42,22.43,84400.0,15.3137,15.3205,15.2864,15.2932,84400.0
2006-11-03 12:20:00,22.44,22.47,22.42,22.44,123200.0,15.3,15.3205,15.2864,15.3,123200.0
2006-11-03 12:30:00,22.45,22.48,22.45,22.46,80000.0,15.3069,15.3273,15.3069,15.3137,80000.0
2006-11-03 12:40:00,22.46,22.47,22.44,22.44,54400.0,15.3137,15.3205,15.3,15.3,54400.0
2006-11-03 12:50:00,22.44,22.45,22.41,22.42,90000.0,15.3,15.3069,15.2796,15.2864,90000.0
2006-11-03 13:00:00,22.42,22.42,22.36,22.37,142400.0,15.2864,15.2864,15.2455,15.2523,142400.0
2006-11-03 13:10:00,22.37,22.42,22.35,22.42,197600.0,15.2523,15.2864,15.2387,15.2864,197600.0
2006-11-03 13:20:00,22.42,22.5,22.42,22.49,266800.0,15.2864,15.3409,15.2864,15.3341,266800.0
2006-11-03 13:30:00,22.49,22.55,22.49,22.52,143600.0,15.3341,15.375,15.3341,15.3546,143600.0
2006-11-03 13:40:00,22.52,22.52,22.48,22.5,116000.0,15.3546,15.3546,15.3273,15.3409,116000.0
2006-11-03 13:50:00,22.5,22.54,22.49,22.52,67600.0,15.3409,15.3682,15.3341,15.3546,67600.0
2006-11-03 14:00:00,22.52,22.53,22.47,22.48,121600.0,15.3546,15.3614,15.3205,15.3273,121600.0
2006-11-03 14:10:00,22.48,22.56,22.48,22.56,104400.0,15.3273,15.3819,15.3273,15.3819,104400.0
2006-11-03 14:20:00,22.55,22.59,22.55,22.57,62800.0,15.375,15.4023,15.375,15.3887,62800.0
2006-11-03 14:30:00,22.56,22.56,22.54,22.54,66800.0,15.3819,15.3819,15.3682,15.3682,66800.0
2006-11-03 14:40:00,22.55,22.57,22.54,22.57,64800.0,15.375,15.3887,15.3682,15.3887,64800.0
2006-11-03 14:50:00,22.58,22.6,22.55,22.55,114000.0,15.3955,15.4091,15.375,15.375,114000.0
2006-11-03 15:00:00,22.55,22.57,22.52,22.54,106000.0,15.375,15.3887,15.3546,15.3682,106000.0
2006-11-03 15:10:00,22.54,22.56,22.49,22.55,76400.0,15.3682,15.3819,15.3341,15.375,76400.0
2006-11-03 15:20:00,22.55,22.57,22.5,22.51,108800.0,15.375,15.3887,15.3409,15.3478,108800.0
2006-11-03 15:30:00,22.51,22.58,22.51,22.56,127600.0,15.3478,15.3955,15.3478,15.3819,127600.0
2006-11-03 15:40:00,22.56,22.59,22.54,22.56,167200.0,15.3819,15.4023,15.3682,15.3819,167200.0
2006-11-03 15:50:00,22.56,22.58,22.54,22.54,244000.0,15.3819,15.3955,15.3682,15.3682,244000.0
2006-11-06 09:30:00,22.64,22.71,22.57,22.68,165600.0,15.4364,15.4841,15.3887,15.4637,165600.0
2006-11-06 09:40:00,22.68,22.71,22.64,22.66,83200.0,15.4637,15.4841,15.4364,15.45,83200.0
2006-11-06 09:50:00,22.65,22.77,22.64,22.77,179200.0,15.4432,15.525,15.4364,15.525,179200.0
2006-11-06 10:00:00,22.77,22.89,22.77,22.86,220000.0,15.525,15.6069,15.525,15.5864,220000.0
2006-11-06 10:10:00,22.86,22.91,22.84,22.86,110400.0,15.5864,15.6205,15.5728,15.5864,110400.0
2006-11-06 10:20:00,22.85,22.86,22.79,22.8,71200.0,15.5796,15.5864,15.5387,15.5455,71200.0
2006-11-06 10:30:00,22.8,22.83,22.78,22.82,80000.0,15.5455,15.5659,15.5319,15.5591,80000.0
2006-11-06 10:40:00,22.82,22.84,22.8,22.84,49200.0,15.5591,15.5728,15.5455,15.5728,49200.0
2006-11-06 10:50:00,22.84,22.84,22.77,22.77,115600.0,15.5728,15.5728,15.525,15.525,115600.0
2006-11-06 11:00:00,22.76,22.79,22.76,22.77,81600.0,15.5182,15.5387,15.5182,15.525,81600.0
2006-11-06 11:10:00,22.77,22.8,22.74,22.74,492000.0,15.525,15.5455,15.5046,15.5046,492000.0
2006-11-06 11:20:00,22.75,22.83,22.73,22.82,93600.0,15.5114,15.5659,15.4978,15.5591,93600.0
2006-11-06 11:30:00,22.82,22.83,22.8,22.81,134800.0,15.5591,15.5659,15.5455,15.5523,134800.0
2006-11-06 11:40:00,22.81,22.86,22.8,22.83,86000.0,15.5523,15.5864,15.5455,15.5659,86000.0
2006-11-06 11:50:00,22.83,22.83,22.8,22.8,32000.0,15.5659,15.5659,15.5455,15.5455,32000.0
2006-11-06 12:00:00,22.81,22.84,22.79,22.79,78800.0,15.5523,15.5728,15.5387,15.5387,78800.0
2006-11-06 12:10:00,22.79,22.79,22.71,22.72,36000.0,15.5387,15.5387,15.4841,15.4909,36000.0
2006-11-06 12:20:00,22.71,22.71,22.69,22.7,54800.0,15.4841,15.4841,15.4705,15.4773,54800.0
2006-11-06 12:30:00,22.7,22.71,22.69,22.71,17200.0,15.4773,15.4841,15.4705,15.4841,17200.0
2006-11-06 12:40:00,22.71,22.73,22.7,22.71,54400.0,15.4841,15.4978,15.4773,15.4841,54400.0
2006-11-06 12:50:00,22.71,22.75,22.71,22.72,44800.0,15.4841,15.5114,15.4841,15.4909,44800.0
2006-11-06 13:00:00,22.72,22.74,22.7,22.73,82800.0,15.4909,15.5046,15.4773,15.4978,82800.0
2006-11-06 13:10:00,22.72,22.77,22.72,22.74,67600.0,15.4909,15.525,15.4909,15.5046,67600.0
2006-11-06 13:20:00,22.74,22.74,22.71,22.72,49200.0,15.5046,15.5046,15.4841,15.4909,49200.0
2006-11-06 13:30:00,22.73,22.78,22.72,22.77,86800.0,15.4978,15.5319,15.4909,15.525,86800.0
2006-11-06 13:40:00,22.76,22.76,22.72,22.72,71600.0,15.5182,15.5182,15.4909,15.4909,71600.0
2006-11-06 13:50:00,22.72,22.72,22.67,22.67,102800.0,15.4909,15.4909,15.4569,15.4569,102800.0
2006-11-06 14:00:00,22.67,22.71,22.67,22.68,96000.0,15.4569,15.4841,15.4569,15.4637,96000.0
2006-11-06 14:10:00,22.68,22.74,22.68,22.74,107600.0,15.4637,15.5046,15.4637,15.5046,107600.0
2006-11-06 14:20:00,22.73,22.73,22.67,22.7,103600.0,15.4978,15.4978,15.4569,15.4773,103600.0
2006-11-06 14:30:00,22.7,22.71,22.68,22.68,109200.0,15.4773,15.4841,15.4637,15.4637,109200.0
2006-11-06 14:40:00,22.68,22.71,22.68,22.68,67600.0,15.4637,15.4841,15.4637,15.4637,67600.0
2006-11-06 14:50:00,22.68,22.69,22.67,22.68,94000.0,15.4637,15.4705,15.4569,15.4637,94000.0
2006-11-06 15:00:00,22.68,22.75,22.67,22.75,161600.0,15.4637,15.5114,15.4569,15.5114,161600.0
2006-11-06 15:10:00,22.75,22.77,22.74,22.75,308800.0,15.5114,15.525,15.5046,15.5114,308800.0
2006-11-06 15:20:00,22.75,22.77,22.73,22.74,187600.0,15.5114,15.525,15.4978,15.5046,187600.0
2006-11-06 15:30:00,22.74,22.77,22.69,22.76,490400.0,15.5046,15.525,15.4705,15.5182,490400.0
2006-11-06 15:40:00,22.76,22.81,22.75,22.81,354800.0,15.5182,15.5523,15.5114,15.5523,354800.0
2006-11-06 15:50:00,22.81,22.83,22.78,22.78,482400.0,15.5523,15.5659,15.5319,15.5319,482400.0
2006-11-07 09:30:00,22.83,22.89,22.77,22.89,87600.0,15.5659,15.6069,15.525,15.6069,87600.0
2006-11-07 09:40:00,22.9,22.91,22.81,22.85,84800.0,15.6137,15.6205,15.5523,15.5796,84800.0
2006-11-07 09:50:00,22.85,22.85,22.79,22.85,120800.0,15.5796,15.5796,15.5387,15.5796,120800.0
2006-11-07 10:00:00,22.85,22.85,22.77,22.8,216400.0,15.5796,15.5796,15.525,15.5455,216400.0
2006-11-07 10:10:00,22.8,22.93,22.79,22.92,184400.0,15.5455,15.6341,15.5387,15.6273,184400.0
2006-11-07 10:20:00,22.92,22.92,22.84,22.88,100800.0,15.6273,15.6273,15.5728,15.6,100800.0
2006-11-07 10:30:00,22.89,22.91,22.85,22.85,110400.0,15.6069,15.6205,15.5796,15.5796,110400.0
2006-11-07 10:40:00,22.85,22.87,22.81,22.84,104400.0,15.5796,15.5932,15.5523,15.5728,104400.0
2006-11-07 10:50:00,22.84,22.88,22.82,22.87,73600.0,15.5728,15.6,15.5591,15.5932,73600.0
2006-11-07 11:00:00,22.87,22.9,22.86,22.9,60000.0,15.5932,15.6137,15.5864,15.6137,60000.0
2006-11-07 11:10:00,22.9,22.93,22.86,22.9,68000.0,15.6137,15.6341,15.5864,15.6137,68000.0
2006-11-07 11:20:00,22.89,22.93,22.87,22.92,153600.0,15.6069,15.6341,15.5932,15.6273,153600.0
2006-11-07 11:30:00,22.91,22.91,22.89,22.89,54400.0,15.6205,15.6205,15.6069,15.6069,54400.0
2006-11-07 11:40:00,22.89,22.9,22.86,22.89,141600.0,15.6069,15.6137,15.5864,15.6069,141600.0
2006-11-07 11:50:00,22.89,22.96,22.88,22.94,146800.0,15.6069,15.6546,15.6,15.6409,146800.0
2006-11-07 12:00:00,22.94,22.98,22.93,22.96,70400.0,15.6409,15.6682,15.6341,15.6546,70400.0
2006-11-07 12:10:00,22.95,23.02,22.94,23.02,119200.0,15.6478,15.6955,15.6409,15.6955,119200.0
2006-11-07 12:20:00,23.02,23.03,22.99,22.99,73200.0,15.6955,15.7023,15.675,15.675,73200.0
2006-11-07 12:30:00,23.0,23.02,22.99,22.99,76400.0,15.6819,15.6955,15.675,15.675,76400.0
2006-11-07 12:40:00,23.0,23.04,22.99,23.0,140000.0,15.6819,15.7091,15.675,15.6819,140000.0
2006-11-07 12:50:00,23.0,23.07,23.0,23.06,139200.0,15.6819,15.7296,15.6819,15.7228,139200.0
2006-11-07 13:00:00,23.06,23.06,23.0,23.0,118000.0,15.7228,15.7228,15.6819,15.6819,118000.0
2006-11-07 13:10:00,23.0,23.02,23.0,23.0,103600.0,15.6819,15.6955,15.6819,15.6819,103600.0
2006-11-07 13:20:00,23.0,23.0,22.93,22.95,122800.0,15.6819,15.6819,15.6341,15.6478,122800.0
2006-11-07 13:30:00,22.95,23.0,22.94,22.98,136400.0,15.6478,15.6819,15.6409,15.6682,136400.0
2006-11-07 13:40:00,22.98,22.99,22.92,22.92,130800.0,15.6682,15.675,15.6273,15.6273,130800.0
2006-11-07 13:50:00,22.93,22.94,22.9,22.94,151200.0,15.6341,15.6409,15.6137,15.6409,151200.0
2006-11-07 14:00:00,22.93,22.93,22.84,22.85,198000.0,15.6341,15.6341,15.5728,15.5796,198000.0
2006-11-07 14:10:00,22.85,22.86,22.83,22.84,233200.0,15.5796,15.5864,15.5659,15.5728,233200.0
2006-11-07 14:20:00,22.85,22.86,22.79,22.8,230800.0,15.5796,15.5864,15.5387,15.5455,230800.0
2006-11-07 14:30:00,22.8,22.81,22.78,22.78,141200.0,15.5455,15.5523,15.5319,15.5319,141200.0
2006-11-07 14:40:00,22.77,22.82,22.77,22.79,155200.0,15.525,15.5591,15.525,15.5387,155200.0
2006-11-07 14:50:00,22.79,22.84,22.79,22.81,138000.0,15.5387,15.5728,15.5387,15.5523,138000.0
2006-11-07 15:00:00,22.82,22.85,22.81,22.81,142800.0,15.5591,15.5796,15.5523,15.5523,142800.0
2006-11-07 15:10:00,22.81,22.83,22.78,22.81,234800.0,15.5523,15.5659,15.5319,15.5523,234800.0
2006-11-07 15:20:00,22.81,22.85,22.8,22.81,183200.0,15.5523,15.5796,15.5455,15.5523,183200.0
2006-11-07 15:30:00,22.81,22.86,22.81,22.85,209200.0,15.5523,15.5864,15.5523,15.5796,209200.0
2006-11-07 15:40:00,22.85,22.85,22.79,22.8,301200.0,15.5796,15.5796,15.5387,15.5455,301200.0
2006-11-07 15:50:00,22.8,22.8,22.77,22.77,358000.0,15.5455,15.5455,15.525,15.525,358000.0
2006-11-08 09:30:00,22.77,22.81,22.64,22.7,283200.0,15.525,15.5523,15.4364,15.4773,283200.0
2006-11-08 09:40:00,22.71,22.76,22.7,22.74,174400.0,15.4841,15.5182,15.4773,15.5046,174400.0
2006-11-08 09:50:00,22.74,22.74,22.68,22.71,144000.0,15.5046,15.5046,15.4637,15.4841,144000.0
2006-11-08 10:00:00,22.72,22.79,22.69,22.76,244000.0,15.4909,15.5387,15.4705,15.5182,244000.0
2006-11-08 10:10:00,22.76,22.79,22.71,22.76,149200.0,15.5182,15.5387,15.4841,15.5182,149200.0
2006-11-08 10:20:00,22.75,22.79,22.74,22.76,140000.0,15.5114,15.5387,15.5046,15.5182,140000.0
2006-11-08 10:30:00,22.76,22.83,22.72,22.83,244000.0,15.5182,15.5659,15.4909,15.5659,244000.0
2006-11-08 10:40:00,22.83,22.83,22.78,22.82,124000.0,15.5659,15.5659,15.5319,15.5591,124000.0
2006-11-08 10:50:00,22.82,22.86,22.79,22.86,134000.0,15.5591,15.5864,15.5387,15.5864,134000.0
2006-11-08 11:00:00,22.86,22.88,22.81,22.83,127600.0,15.5864,15.6,15.5523,15.5659,127600.0
2006-11-08 11:10:00,22.83,22.85,22.81,22.83,95200.0,15.5659,15.5796,15.5523,15.5659,95200.0
2006-11-08 11:20:00,22.83,22.87,22.83,22.86,63200.0,15.5659,15.5932,15.5659,15.5864,63200.0
2006-11-08 11:30:00,22.86,22.88,22.83,22.87,141200.0,15.5864,15.6,15.5659,15.5932,141200.0
2006-11-08 11:40:00,22.87,22.89,22.84,22.87,124000.0,15.5932,15.6069,15.5728,15.5932,124000.0
2006-11-08 11:50:00,22.87,22.89,22.86,22.87,129200.0,15.5932,15.6069,15.5864,15.5932,129200.0
2006-11-08 12:00:00,22.87,22.88,22.85,22.86,95200.0,15.5932,15.6,15.5796,15.5864,95200.0
2006-11-08 12:10:00,22.86,22.87,22.8,22.81,99200.0,15.5864,15.5932,15.5455,15.5523,99200.0
2006-11-08 12:20:00,22.81,22.82,22.77,22.77,104400.0,15.5523,15.5591,15.525,15.525,104400.0
2006-11-08 12:30:00,22.77,22.8,22.75,22.75,102800.0,15.525,15.5455,15.5114,15.5114,102800.0
2006-11-08 12:40:00,22.75,22.78,22.73,22.78,92400.0,15.5114,15.5319,15.4978,15.5319,92400.0
2006-11-08 12:50:00,22.79,22.89,22.79,22.89,122800.0,15.5387,15.6069,15.5387,15.6069,122800.0
2006-11-08 13:00:00,22.89,22.89,22.84,22.84,106800.0,15.6069,15.6069,15.5728,15.5728,106800.0
2006-11-08 13:10:00,22.84,22.86,22.81,22.86,89600.0,15.5728,15.5864,15.5523,15.5864,89600.0
2006-11-08 13:20:00,22.86,22.89,22.84,22.87,131600.0,15.5864,15.6069,15.5728,15.5932,131600.0
2006-11-08 13:30:00,22.87,22.92,22.86,22.91,103200.0,15.5932,15.6273,15.5864,15.6205,103200.0
2006-11-08 13:40:00,22.9,22.93,22.85,22.93,86000.0,15.6137,15.6341,15.5796,15.6341,86000.0
2006-11-08 13:50:00,22.94,22.98,22.92,22.93,157200.0,15.6409,15.6682,15.6273,15.6341,157200.0
2006-11-08 14:00:00,22.93,22.98,22.93,22.97,148000.0,15.6341,15.6682,15.6341,15.6614,148000.0
2006-11-08 14:10:00,22.96,23.05,22.96,23.03,221200.0,15.6546,15.7159,15.6546,15.7023,221200.0
2006-11-08 14:20:00,23.03,23.03,22.99,23.0,173600.0,15.7023,15.7023,15.675,15.6819,173600.0
2006-11-08 14:30:00,23.0,23.01,22.95,22.96,249600.0,15.6819,15.6887,15.6478,15.6546,249600.0
2006-11-08 14:40:00,22.96,22.98,22.95,22.97,126800.0,15.6546,15.6682,15.6478,15.6614,126800.0
2006-11-08 14:50:00,22.97,22.98,22.95,22.98,215600.0,15.6614,15.6682,15.6478,15.6682,215600.0
2006-11-08 15:00:00,22.98,22.98,22.96,22.96,156400.0,15.6682,15.6682,15.6546,15.6546,156400.0
2006-11-08 15:10:00,22.96,22.97,22.95,22.96,148800.0,15.6546,15.6614,15.6478,15.6546,148800.0
2006-11-08 15:20:00,22.96,22.98,22.94,22.95,185600.0,15.6546,15.6682,15.6409,15.6478,185600.0
2006-11-08 15:30:00,22.96,22.98,22.92,22.92,107600.0,15.6546,15.6682,15.6273,15.6273,107600.0
2006-11-08 15:40:00,22.92,22.93,22.88,22.89,142400.0,15.6273,15.6341,15.6,15.6069,142400.0
2006-11-08 15:50:00,22.89,22.95,22.89,22.92,300800.0,15.6069,15.6478,15.6069,15.6273,300800.0
2006-11-09 09:30:00,22.94,23.01,22.9,22.98,221200.0,15.6409,15.6887,15.6137,15.6682,221200.0
2006-11-09 09:40:00,22.98,22.98,22.85,22.87,301600.0,15.6682,15.6682,15.5796,15.5932,301600.0
2006-11-09 09:50:00,22.88,22.91,22.81,22.84,138000.0,15.6,15.6205,15.5523,15.5728,138000.0
2006-11-09 10:00:00,22.83,22.83,22.74,22.75,225600.0,15.5659,15.5659,15.5046,15.5114,225600.0
2006-11-09 10:10:00,22.74,22.82,22.74,22.8,163200.0,15.5046,15.5591,15.5046,15.5455,163200.0
2006-11-09 10:20:00,22.8,22.82,22.76,22.78,97600.0,15.5455,15.5591,15.5182,15.5319,97600.0
2006-11-09 10:30:00,22.78,22.81,22.77,22.78,117200.0,15.5319,15.5523,15.525,15.5319,117200.0
2006-11-09 10:40:00,22.79,22.8,22.69,22.71,206400.0,15.5387,15.5455,15.4705,15.4841,206400.0
2006-11-09 10:50:00,22.7,22.77,22.7,22.73,142000.0,15.4773,15.525,15.4773,15.4978,142000.0
2006-11-09 11:00:00,22.74,22.77,22.72,22.74,421600.0,15.5046,15.525,15.4909,15.5046,421600.0
2006-11-09 11:10:00,22.74,22.76,22.73,22.73,120800.0,15.5046,15.5182,15.4978,15.4978,120800.0
2006-11-09 11:20:00,22.74,22.76,22.72,22.75,112400.0,15.5046,15.5182,15.4909,15.5114,112400.0
2006-11-09 11:30:00,22.75,22.83,22.74,22.83,134400.0,15.5114,15.5659,15.5046,15.5659,134400.0
2006-11-09 11:40:00,22.84,22.84,22.8,22.84,143600.0,15.5728,15.5728,15.5455,15.5728,143600.0
2006-11-09 11:50:00,22.83,22.85,22.81,22.83,91200.0,15.5659,15.5796,15.5523,15.5659,91200.0
2006-11-09 12:00:00,22.83,22.84,22.8,22.8,85600.0,15.5659,15.5728,15.5455,15.5455,85600.0
2006-11-09 12:10:00,22.8,22.84,22.78,22.82,203200.0,15.5455,15.5728,15.5319,15.5591,203200.0
2006-11-09 12:20:00,22.82,22.85,22.8,22.85,89600.0,15.5591,15.5796,15.5455,15.5796,89600.0
2006-11-09 12:30:00,22.85,22.88,22.82,22.83,87600.0,15.5796,15.6,15.5591,15.5659,87600.0
2006-11-09 12:40:00,22.83,22.83,22.82,22.82,64000.0,15.5659,15.5659,15.5591,15.5591,64000.0
2006-11-09 12:50:00,22.81,22.83,22.8,22.83,54400.0,15.5523,15.5659,15.5455,15.5659,54400.0
2006-11-09 13:00:00,22.83,22.85,22.79,22.8,183200.0,15.5659,15.5796,15.5387,15.5455,183200.0
2006-11-09 13:10:00,22.8,22.83,22.8,22.82,101600.0,15.5455,15.5659,15.5455,15.5591,101600.0
2006-11-09 13:20:00,22.82,22.85,22.79,22.8,170400.0,15.5591,15.5796,15.5387,15.5455,170400.0
2006-11-09 13:30:00,22.8,22.83,22.79,22.83,124800.0,15.5455,15.5659,15.5387,15.5659,124800.0
2006-11-09 13:40:00,22.83,22.86,22.81,22.81,126800.0,15.5659,15.5864,15.5523,15.5523,126800.0
2006-11-09 13:50:00,22.81,22.81,22.76,22.79,114400.0,15.5523,15.5523,15.5182,15.5387,114400.0
2006-11-09 14:00:00,22.78,22.79,22.76,22.79,121200.0,15.5319,15.5387,15.5182,15.5387,121200.0
2006-11-09 14:10:00,22.79,22.82,22.76,22.77,149600.0,15.5387,15.5591,15.5182,15.525,149600.0
2006-11-09 14:20:00,22.76,22.79,22.74,22.76,140000.0,15.5182,15.5387,15.5046,15.5182,140000.0
2006-11-09 14:30:00,22.76,22.77,22.74,22.75,121600.0,15.5182,15.525,15.5046,15.5114,121600.0
2006-11-09 14:40:00,22.76,22.76,22.7,22.71,150800.0,15.5182,15.5182,15.4773,15.4841,150800.0
2006-11-09 14:50:00,22.71,22.73,22.7,22.72,185200.0,15.4841,15.4978,15.4773,15.4909,185200.0
2006-11-09 15:00:00,22.72,22.73,22.69,22.69,226400.0,15.4909,15.4978,15.4705,15.4705,226400.0
2006-11-09 15:10:00,22.7,22.7,22.66,22.7,218800.0,15.4773,15.4773,15.45,15.4773,218800.0
2006-11-09 15:20:00,22.7,22.72,22.69,22.7,170800.0,15.4773,15.4909,15.4705,15.4773,170800.0
2006-11-09 15:30:00,22.7,22.71,22.68,22.7,170400.0,15.4773,15.4841,15.4637,15.4773,170400.0
2006-11-09 15:40:00,22.71,22.71,22.66,22.67,272000.0,15.4841,15.4841,15.45,15.4569,272000.0
2006-11-09 15:50:00,22.67,22.68,22.66,22.67,208400.0,15.4569,15.4637,15.45,15.4569,208400.0
2006-11-10 09:30:00,22.75,22.77,22.7,22.7,220400.0,15.5114,15.525,15.4773,15.4773,220400.0
2006-11-10 09:40:00,22.7,22.71,22.64,22.68,360400.0,15.4773,15.4841,15.4364,15.4637,360400.0
2006-11-10 09:50:00,22.67,22.72,22.65,22.72,148000.0,15.4569,15.4909,15.4432,15.4909,148000.0
2006-11-10 10:00:00,22.71,22.77,22.7,22.7,98000.0,15.4841,15.525,15.4773,15.4773,98000.0
2006-11-10 10:10:00,22.7,22.79,22.7,22.79,74400.0,15.4773,15.5387,15.4773,15.5387,74400.0
2006-11-10 10:20:00,22.79,22.81,22.74,22.75,86400.0,15.5387,15.5523,15.5046,15.5114,86400.0
2006-11-10 10:30:00,22.75,22.77,22.73,22.74,79600.0,15.5114,15.525,15.4978,15.5046,79600.0
2006-11-10 10:40:00,22.74,22.79,22.74,22.79,37200.0,15.5046,15.5387,15.5046,15.5387,37200.0
2006-11-10 10:50:00,22.79,22.83,22.79,22.82,117600.0,15.5387,15.5659,15.5387,15.5591,117600.0
2006-11-10 11:00:00,22.82,22.82,22.79,22.82,190800.0,15.5591,15.5591,15.5387,15.5591,190800.0
2006-11-10 11:10:00,22.82,22.82,22.76,22.78,160000.0,15.5591,15.5591,15.5182,15.5319,160000.0
2006-11-10 11:20:00,22.78,22.8,22.77,22.79,35600.0,15.5319,15.5455,15.525,15.5387,35600.0
2006-11-10 11:30:00,22.79,22.83,22.79,22.82,180000.0,15.5387,15.5659,15.5387,15.5591,180000.0
2006-11-10 11:40:00,22.82,22.83,22.8,22.8,82800.0,15.5591,15.5659,15.5455,15.5455,82800.0
2006-11-10 11:50:00,22.8,22.81,22.78,22.8,165600.0,15.5455,15.5523,15.5319,15.5455,165600.0
2006-11-10 12:00:00,22.81,22.83,22.79,22.81,177600.0,15.5523,15.5659,15.5387,15.5523,177600.0
2006-11-10 12:10:00,22.81,22.82,22.79,22.79,42000.0,15.5523,15.5591,15.5387,15.5387,42000.0
2006-11-10 12:20:00,22.78,22.79,22.76,22.78,76800.0,15.5319,15.5387,15.5182,15.5319,76800.0
2006-11-10 12:30:00,22.78,22.78,22.77,22.78,158000.0,15.5319,15.5319,15.525,15.5319,158000.0
2006-11-10 12:40:00,22.78,22.78,22.77,22.78,36400.0,15.5319,15.5319,15.525,15.5319,36400.0
2006-11-10 12:50:00,22.77,22.78,22.75,22.75,68800.0,15.525,15.5319,15.5114,15.5114,68800.0
2006-11-10 13:00:00,22.75,22.75,22.72,22.73,37600.0,15.5114,15.5114,15.4909,15.4978,37600.0
2006-11-10 13:10:00,22.73,22.75,22.73,22.75,38000.0,15.4978,15.5114,15.4978,15.5114,38000.0
2006-11-10 13:20:00,22.75,22.76,22.73,22.73,45200.0,15.5114,15.5182,15.4978,15.4978,45200.0
2006-11-10 13:30:00,22.73,22.74,22.7,22.72,37600.0,15.4978,15.5046,15.4773,15.4909,37600.0
2006-11-10 13:40:00,22.72,22.77,22.72,22.75,42800.0,15.4909,15.525,15.4909,15.5114,42800.0
2006-11-10 13:50:00,22.75,22.76,22.71,22.74,66000.0,15.5114,15.5182,15.4841,15.5046,66000.0
2006-11-10 14:00:00,22.73,22.79,22.72,22.79,27600.0,15.4978,15.5387,15.4909,15.5387,27600.0
2006-11-10 14:10:00,22.79,22.82,22.78,22.82,54400.0,15.5387,15.5591,15.5319,15.5591,54400.0
2006-11-10 14:20:00,22.82,22.82,22.79,22.79,185600.0,15.5591,15.5591,15.5387,15.5387,185600.0
2006-11-10 14:30:00,22.79,22.8,22.75,22.77,86400.0,15.5387,15.5455,15.5114,15.525,86400.0
2006-11-10 14:40:00,22.77,22.81,22.77,22.8,37600.0,15.525,15.5523,15.525,15.5455,37600.0
2006-11-10 14:50:00,22.8,22.81,22.79,22.81,48000.0,15.5455,15.5523,15.5387,15.5523,48000.0
2006-11-10 15:00:00,22.81,22.81,22.76,22.77,49200.0,15.5523,15.5523,15.5182,15.525,49200.0
2006-11-10 15:10:00,22.77,22.77,22.75,22.76,54800.0,15.525,15.525,15.5114,15.5182,54800.0
2006-11-10 15:20:00,22.76,22.77,22.75,22.75,126000.0,15.5182,15.525,15.5114,15.5114,126000.0
2006-11-10 15:30:00,22.75,22.77,22.73,22.75,258400.0,15.5114,15.525,15.4978,15.5114,258400.0
2006-11-10 15:40:00,22.75,22.75,22.73,22.75,428400.0,15.5114,15.5114,15.4978,15.5114,428400.0
2006-11-10 15:50:00,22.75,22.79,22.73,22.78,399200.0,15.5114,15.5387,15.4978,15.5319,399200.0
2006-11-13 09:30:00,22.79,22.86,22.77,22.77,141200.0,15.5387,15.5864,15.525,15.525,141200.0
2006-11-13 09:40:00,22.77,22.82,22.75,22.81,136400.0,15.525,15.5591,15.5114,15.5523,136400.0
2006-11-13 09:50:00,22.82,22.87,22.77,22.84,136400.0,15.5591,15.5932,15.525,15.5728,136400.0
2006-11-13 10:00:00,22.85,22.91,22.83,22.9,146800.0,15.5796,15.6205,15.5659,15.6137,146800.0
2006-11-13 10:10:00,22.91,22.99,22.91,22.99,192000.0,15.6205,15.675,15.6205,15.675,192000.0
2006-11-13 10:20:00,22.99,23.02,22.96,23.0,177200.0,15.675,15.6955,15.6546,15.6819,177200.0
2006-11-13 10:30:00,23.0,23.01,22.98,22.99,261200.0,15.6819,15.6887,15.6682,15.675,261200.0
2006-11-13 10:40:00,22.99,23.05,22.98,23.04,168800.0,15.675,15.7159,15.6682,15.7091,168800.0
2006-11-13 10:50:00,23.04,23.07,23.04,23.06,124400.0,15.7091,15.7296,15.7091,15.7228,124400.0
2006-11-13 11:00:00,23.06,23.11,23.04,23.05,161600.0,15.7228,15.7569,15.7091,15.7159,161600.0
2006-11-13 11:10:00,23.05,23.06,23.03,23.06,134400.0,15.7159,15.7228,15.7023,15.7228,134400.0
2006-11-13 11:20:00,23.06,23.08,23.05,23.06,229200.0,15.7228,15.7364,15.7159,15.7228,229200.0
2006-11-13 11:30:00,23.06,23.09,23.06,23.06,144800.0,15.7228,15.7432,15.7228,15.7228,144800.0
2006-11-13 11:40:00,23.06,23.1,23.06,23.09,196400.0,15.7228,15.75,15.7228,15.7432,196400.0
2006-11-13 11:50:00,23.09,23.17,23.09,23.15,126400.0,15.7432,15.7978,15.7432,15.7841,126400.0
2006-11-13 12:00:00,23.17,23.17,23.12,23.15,157600.0,15.7978,15.7978,15.7637,15.7841,157600.0
2006-11-13 12:10:00,23.16,23.16,23.14,23.14,74800.0,15.7909,15.7909,15.7773,15.7773,74800.0
2006-11-13 12:20:00,23.15,23.18,23.13,23.17,134000.0,15.7841,15.8046,15.7705,15.7978,134000.0
2006-11-13 12:30:00,23.17,23.2,23.16,23.17,144000.0,15.7978,15.8182,15.7909,15.7978,144000.0
2006-11-13 12:40:00,23.16,23.17,23.15,23.15,128400.0,15.7909,15.7978,15.7841,15.7841,128400.0
2006-11-13 12:50:00,23.15,23.18,23.15,23.17,190000.0,15.7841,15.8046,15.7841,15.7978,190000.0
2006-11-13 13:00:00,23.17,23.17,23.15,23.16,153600.0,15.7978,15.7978,15.7841,15.7909,153600.0
2006-11-13 13:10:00,23.16,23.17,23.16,23.16,48000.0,15.7909,15.7978,15.7909,15.7909,48000.0
2006-11-13 13:20:00,23.16,23.16,23.15,23.15,38400.0,15.7909,15.7909,15.7841,15.7841,38400.0
2006-11-13 13:30:00,23.14,23.17,23.12,23.17,52800.0,15.7773,15.7978,15.7637,15.7978,52800.0
2006-11-13 13:40:00,23.17,23.19,23.15,23.19,87200.0,15.7978,15.8114,15.7841,15.8114,87200.0
2006-11-13 13:50:00,23.19,23.24,23.19,23.22,159600.0,15.8114,15.8455,15.8114,15.8319,159600.0
2006-11-13 14:00:00,23.22,23.23,23.19,23.19,128400.0,15.8319,15.8387,15.8114,15.8114,128400.0
2006-11-13 14:10:00,23.2,23.21,23.16,23.16,85600.0,15.8182,15.825,15.7909,15.7909,85600.0
2006-11-13 14:20:00,23.16,23.18,23.16,23.16,56800.0,15.7909,15.8046,15.7909,15.7909,56800.0
2006-11-13 14:30:00,23.17,23.2,23.13,23.14,61200.0,15.7978,15.8182,15.7705,15.7773,61200.0
2006-11-13 14:40:00,23.13,23.17,23.13,23.15,92800.0,15.7705,15.7978,15.7705,15.7841,92800.0
2006-11-13 14:50:00,23.15,23.15,23.12,23.13,73200.0,15.7841,15.7841,15.7637,15.7705,73200.0
2006-11-13 15:00:00,23.13,23.13,23.08,23.09,97600.0,15.7705,15.7705,15.7364,15.7432,97600.0
2006-11-13 15:10:00,23.09,23.13,23.08,23.12,56800.0,15.7432,15.7705,15.7364,15.7637,56800.0
2006-11-13 15:20:00,23.12,23.17,23.11,23.15,114400.0,15.7637,15.7978,15.7569,15.7841,114400.0
2006-11-13 15:30:00,23.16,23.16,23.1,23.13,74400.0,15.7909,15.7909,15.75,15.7705,74400.0
2006-11-13 15:40:00,23.13,23.14,23.11,23.13,60400.0,15.7705,15.7773,15.7569,15.7705,60400.0
2006-11-13 15:50:00,23.13,23.15,23.12,23.13,141200.0,15.7705,15.7841,15.7637,15.7705,141200.0
2006-11-14 09:30:00,23.09,23.14,23.07,23.08,245600.0,15.7432,15.7773,15.7296,15.7364,245600.0
2006-11-14 09:40:00,23.08,23.08,22.92,22.98,249600.0,15.7364,15.7364,15.6273,15.6682,249600.0
2006-11-14 09:50:00,22.98,23.02,22.93,23.02,144800.0,15.6682,15.6955,15.6341,15.6955,144800.0
2006-11-14 10:00:00,23.01,23.05,22.98,23.03,103200.0,15.6887,15.7159,15.6682,15.7023,103200.0
2006-11-14 10:10:00,23.02,23.04,22.95,22.99,112000.0,15.6955,15.7091,15.6478,15.675,112000.0
2006-11-14 10:20:00,22.99,23.02,22.9,22.9,127200.0,15.675,15.6955,15.6137,15.6137,127200.0
2006-11-14 10:30:00,22.89,22.89,22.77,22.81,332000.0,15.6069,15.6069,15.525,15.5523,332000.0
2006-11-14 10:40:00,22.82,22.82,22.77,22.8,268000.0,15.5591,15.5591,15.525,15.5455,268000.0
2006-11-14 10:50:00,22.79,22.81,22.78,22.79,128000.0,15.5387,15.5523,15.5319,15.5387,128000.0
2006-11-14 11:00:00,22.79,22.79,22.68,22.71,453200.0,15.5387,15.5387,15.4637,15.4841,453200.0
2006-11-14 11:10:00,22.71,22.71,22.63,22.64,372000.0,15.4841,15.4841,15.4296,15.4364,372000.0
2006-11-14 11:20:00,22.64,22.69,22.62,22.67,425600.0,15.4364,15.4705,15.4228,15.4569,425600.0
2006-11-14 11:30:00,22.67,22.68,22.61,22.63,280400.0,15.4569,15.4637,15.4159,15.4296,280400.0
2006-11-14 11:40:00,22.63,22.67,22.63,22.65,258800.0,15.4296,15.4569,15.4296,15.4432,258800.0
2006-11-14 11:50:00,22.65,22.67,22.59,22.63,373200.0,15.4432,15.4569,15.4023,15.4296,373200.0
2006-11-14 12:00:00,22.64,22.66,22.56,22.57,441600.0,15.4364,15.45,15.3819,15.3887,441600.0
2006-11-14 12:10:00,22.57,22.59,22.52,22.52,323200.0,15.3887,15.4023,15.3546,15.3546,323200.0
2006-11-14 12:20:00,22.51,22.52,22.41,22.43,537600.0,15.3478,15.3546,15.2796,15.2932,537600.0
2006-11-14 12:30:00,22.43,22.47,22.42,22.44,426800.0,15.2932,15.3205,15.2864,15.3,426800.0
2006-11-14 12:40:00,22.44,22.52,22.43,22.51,492000.0,15.3,15.3546,15.2932,15.3478,492000.0
2006-11-14 12:50:00,22.52,22.58,22.52,22.56,417600.0,15.3546,15.3955,15.3546,15.3819,417600.0
2006-11-14 13:00:00,22.56,22.58,22.53,22.56,271200.0,15.3819,15.3955,15.3614,15.3819,271200.0
2006-11-14 13:10:00,22.57,22.62,22.54,22.62,296800.0,15.3887,15.4228,15.3682,15.4228,296800.0
2006-11-14 13:20:00,22.62,22.63,22.59,22.63,381200.0,15.4228,15.4296,15.4023,15.4296,381200.0
2006-11-14 13:30:00,22.63,22.66,22.6,22.64,364400.0,15.4296,15.45,15.4091,15.4364,364400.0
2006-11-14 13:40:00,22.64,22.75,22.64,22.74,384800.0,15.4364,15.5114,15.4364,15.5046,384800.0
2006-11-14 13:50:00,22.74,22.74,22.68,22.68,334800.0,15.5046,15.5046,15.4637,15.4637,334800.0
2006-11-14 14:00:00,22.68,22.77,22.67,22.76,399200.0,15.4637,15.525,15.4569,15.5182,399200.0
2006-11-14 14:10:00,22.76,22.82,22.75,22.79,299600.0,15.5182,15.5591,15.5114,15.5387,299600.0
2006-11-14 14:20:00,22.79,22.81,22.76,22.8,212400.0,15.5387,15.5523,15.5182,15.5455,212400.0
2006-11-14 14:30:00,22.8,22.83,22.76,22.83,176400.0,15.5455,15.5659,15.5182,15.5659,176400.0
2006-11-14 14:40:00,22.83,22.95,22.83,22.91,321200.0,15.5659,15.6478,15.5659,15.6205,321200.0
2006-11-14 14:50:00,22.91,22.93,22.88,22.93,264800.0,15.6205,15.6341,15.6,15.6341,264800.0
2006-11-14 15:00:00,22.93,22.96,22.92,22.94,314800.0,15.6341,15.6546,15.6273,15.6409,314800.0
2006-11-14 15:10:00,22.94,22.94,22.91,22.93,214800.0,15.6409,15.6409,15.6205,15.6341,214800.0
2006-11-14 15:20:00,22.93,22.97,22.91,22.95,238800.0,15.6341,15.6614,15.6205,15.6478,238800.0
2006-11-14 15:30:00,22.95,22.97,22.92,22.97,214400.0,15.6478,15.6614,15.6273,15.6614,214400.0
2006-11-14 15:40:00,22.97,22.97,22.89,22.89,245600.0,15.6614,15.6614,15.6069,15.6069,245600.0
2006-11-14 15:50:00,22.89,22.9,22.86,22.88,495600.0,15.6069,15.6137,15.5864,15.6,495600.0
2006-11-15 09:30:00,22.93,23.02,22.93,23.0,250000.0,15.6341,15.6955,15.6341,15.6819,250000.0
2006-11-15 09:40:00,23.0,23.06,23.0,23.02,282400.0,15.6819,15.7228,15.6819,15.6955,282400.0
2006-11-15 09:50:00,23.02,23.04,22.97,23.0,309600.0,15.6955,15.7091,15.6614,15.6819,309600.0
2006-11-15 10:00:00,23.0,23.0,22.87,22.87,287600.0,15.6819,15.6819,15.5932,15.5932,287600.0
2006-11-15 10:10:00,22.87,22.89,22.83,22.86,180800.0,15.5932,15.6069,15.5659,15.5864,180800.0
2006-11-15 10:20:00,22.85,22.86,22.82,22.86,206000.0,15.5796,15.5864,15.5591,15.5864,206000.0
2006-11-15 10:30:00,22.86,22.86,22.81,22.83,219200.0,15.5864,15.5864,15.5523,15.5659,219200.0
2006-11-15 10:40:00,22.83,22.85,22.82,22.82,136800.0,15.5659,15.5796,15.5591,15.5591,136800.0
2006-11-15 10:50:00,22.82,22.84,22.8,22.84,176400.0,15.5591,15.5728,15.5455,15.5728,176400.0
2006-11-15 11:00:00,22.84,22.94,22.83,22.9,288000.0,15.5728,15.6409,15.5659,15.6137,288000.0
2006-11-15 11:10:00,22.9,22.96,22.89,22.89,130000.0,15.6137,15.6546,15.6069,15.6069,130000.0
2006-11-15 11:20:00,22.9,22.92,22.85,22.85,106400.0,15.6137,15.6273,15.5796,15.5796,106400.0
2006-11-15 11:30:00,22.86,22.86,22.8,22.83,115600.0,15.5864,15.5864,15.5455,15.5659,115600.0
2006-11-15 11:40:00,22.83,22.89,22.83,22.88,68800.0,15.5659,15.6069,15.5659,15.6,68800.0
2006-11-15 11:50:00,22.88,22.88,22.83,22.86,262000.0,15.6,15.6,15.5659,15.5864,262000.0
2006-11-15 12:00:00,22.86,22.87,22.83,22.84,106000.0,15.5864,15.5932,15.5659,15.5728,106000.0
2006-11-15 12:10:00,22.84,22.86,22.83,22.85,466000.0,15.5728,15.5864,15.5659,15.5796,466000.0
2006-11-15 12:20:00,22.85,22.85,22.82,22.85,242800.0,15.5796,15.5796,15.5591,15.5796,242800.0
2006-11-15 12:30:00,22.85,22.85,22.83,22.85,81600.0,15.5796,15.5796,15.5659,15.5796,81600.0
2006-11-15 12:40:00,22.85,22.85,22.82,22.83,182800.0,15.5796,15.5796,15.5591,15.5659,182800.0
2006-11-15 12:50:00,22.83,22.84,22.81,22.82,522800.0,15.5659,15.5728,15.5523,15.5591,522800.0
2006-11-15 13:00:00,22.82,22.82,22.78,22.79,354800.0,15.5591,15.5591,15.5319,15.5387,354800.0
2006-11-15 13:10:00,22.79,22.81,22.79,22.79,68400.0,15.5387,15.5523,15.5387,15.5387,68400.0
2006-11-15 13:20:00,22.8,22.8,22.73,22.77,244400.0,15.5455,15.5455,15.4978,15.525,244400.0
2006-11-15 13:30:00,22.77,22.8,22.75,22.78,104800.0,15.525,15.5455,15.5114,15.5319,104800.0
2006-11-15 13:40:00,22.78,22.8,22.78,22.79,112400.0,15.5319,15.5455,15.5319,15.5387,112400.0
2006-11-15 13:50:00,22.8,22.81,22.78,22.78,161200.0,15.5455,15.5523,15.5319,15.5319,161200.0
2006-11-15 14:00:00,22.79,22.84,22.75,22.82,274000.0,15.5387,15.5728,15.5114,15.5591,274000.0
2006-11-15 14:10:00,22.81,22.85,22.8,22.8,149600.0,15.5523,15.5796,15.5455,15.5455,149600.0
2006-11-15 14:20:00,22.8,22.81,22.76,22.77,173200.0,15.5455,15.5523,15.5182,15.525,173200.0
2006-11-15 14:30:00,22.77,22.79,22.74,22.75,307600.0,15.525,15.5387,15.5046,15.5114,307600.0
2006-11-15 14:40:00,22.75,22.83,22.75,22.82,144400.0,15.5114,15.5659,15.5114,15.5591,144400.0
2006-11-15 14:50:00,22.82,22.85,22.81,22.85,121600.0,15.5591,15.5796,15.5523,15.5796,121600.0
2006-11-15 15:00:00,22.85,22.85,22.81,22.83,135600.0,15.5796,15.5796,15.5523,15.5659,135600.0
2006-11-15 15:10:00,22.82,22.86,22.8,22.8,110400.0,15.5591,15.5864,15.5455,15.5455,110400.0
2006-11-15 15:20:00,22.81,22.84,22.8,22.81,332800.0,15.5523,15.5728,15.5455,15.5523,332800.0
2006-11-15 15:30:00,22.82,22.83,22.81,22.81,243200.0,15.5591,15.5659,15.5523,15.5523,243200.0
2006-11-15 15:40:00,22.81,22.81,22.76,22.76,304800.0,15.5523,15.5523,15.5182,15.5182,304800.0
2006-11-15 15:50:00,22.76,22.83,22.76,22.8,363600.0,15.5182,15.5659,15.5182,15.5455,363600.0
2006-11-16 09:30:00,22.83,22.92,22.82,22.88,110800.0,15.5659,15.6273,15.5591,15.6,110800.0
2006-11-16 09:40:00,22.86,22.86,22.78,22.81,182000.0,15.5864,15.5864,15.5319,15.5523,182000.0
2006-11-16 09:50:00,22.81,22.81,22.74,22.76,158400.0,15.5523,15.5523,15.5046,15.5182,158400.0
2006-11-16 10:00:00,22.76,22.79,22.74,22.75,224400.0,15.5182,15.5387,15.5046,15.5114,224400.0
2006-11-16 10:10:00,22.75,22.88,22.75,22.85,153200.0,15.5114,15.6,15.5114,15.5796,153200.0
2006-11-16 10:20:00,22.86,22.88,22.81,22.83,103200.0,15.5864,15.6,15.5523,15.5659,103200.0
2006-11-16 10:30:00,22.83,22.91,22.83,22.85,90000.0,15.5659,15.6205,15.5659,15.5796,90000.0
2006-11-16 10:40:00,22.85,22.86,22.81,22.81,230800.0,15.5796,15.5864,15.5523,15.5523,230800.0
2006-11-16 10:50:00,22.8,22.85,22.8,22.83,239600.0,15.5455,15.5796,15.5455,15.5659,239600.0
2006-11-16 11:00:00,22.84,22.86,22.82,22.85,193200.0,15.5728,15.5864,15.5591,15.5796,193200.0
2006-11-16 11:10:00,22.85,22.88,22.85,22.88,110800.0,15.5796,15.6,15.5796,15.6,110800.0
2006-11-16 11:20:00,22.88,22.91,22.87,22.91,99600.0,15.6,15.6205,15.5932,15.6205,99600.0
2006-11-16 11:30:00,22.9,22.91,22.88,22.9,112800.0,15.6137,15.6205,15.6,15.6137,112800.0
2006-11-16 11:40:00,22.89,22.92,22.87,22.9,152000.0,15.6069,15.6273,15.5932,15.6137,152000.0
2006-11-16 11:50:00,22.89,22.9,22.85,22.89,147200.0,15.6069,15.6137,15.5796,15.6069,147200.0
2006-11-16 12:00:00,22.89,22.9,22.85,22.89,167600.0,15.6069,15.6137,15.5796,15.6069,167600.0
2006-11-16 12:10:00,22.89,22.91,22.88,22.9,78800.0,15.6069,15.6205,15.6,15.6137,78800.0
2006-11-16 12:20:00,22.9,22.91,22.87,22.91,84000.0,15.6137,15.6205,15.5932,15.6205,84000.0
2006-11-16 12:30:00,22.91,22.94,22.91,22.93,130400.0,15.6205,15.6409,15.6205,15.6341,130400.0
2006-11-16 12:40:00,22.93,22.96,22.92,22.94,88800.0,15.6341,15.6546,15.6273,15.6409,88800.0
2006-11-16 12:50:00,22.94,22.97,22.93,22.96,111600.0,15.6409,15.6614,15.6341,15.6546,111600.0
2006-11-16 13:00:00,22.97,23.0,22.95,23.0,68400.0,15.6614,15.6819,15.6478,15.6819,68400.0
2006-11-16 13:10:00,23.0,23.0,22.98,23.0,104000.0,15.6819,15.6819,15.6682,15.6819,104000.0
2006-11-16 13:20:00,23.0,23.0,23.0,23.0,124000.0,15.6819,15.6819,15.6819,15.6819,124000.0
2006-11-16 13:30:00,23.0,23.06,23.0,23.04,182400.0,15.6819,15.7228,15.6819,15.7091,182400.0
2006-11-16 13:40:00,23.04,23.09,23.04,23.07,77200.0,15.7091,15.7432,15.7091,15.7296,77200.0
2006-11-16 13:50:00,23.07,23.07,22.99,23.0,165600.0,15.7296,15.7296,15.675,15.6819,165600.0
2006-11-16 14:00:00,23.0,23.01,22.98,23.0,130800.0,15.6819,15.6887,15.6682,15.6819,130800.0
2006-11-16 14:10:00,23.0,23.03,23.0,23.01,116400.0,15.6819,15.7023,15.6819,15.6887,116400.0
2006-11-16 14:20:00,23.01,23.05,22.99,23.01,96000.0,15.6887,15.7159,15.675,15.6887,96000.0
2006-11-16 14:30:00,23.01,23.03,23.0,23.03,134000.0,15.6887,15.7023,15.6819,15.7023,134000.0
2006-11-16 14:40:00,23.02,23.05,23.0,23.05,102800.0,15.6955,15.7159,15.6819,15.7159,102800.0
2006-11-16 14:50:00,23.05,23.07,23.03,23.05,121200.0,15.7159,15.7296,15.7023,15.7159,121200.0
2006-11-16 15:00:00,23.05,23.1,23.05,23.09,98000.0,15.7159,15.75,15.7159,15.7432,98000.0
2006-11-16 15:10:00,23.09,23.11,23.08,23.11,164000.0,15.7432,15.7569,15.7364,15.7569,164000.0
2006-11-16 15:20:00,23.11,23.12,23.09,23.1,119600.0,15.7569,15.7637,15.7432,15.75,119600.0
2006-11-16 15:30:00,23.1,23.1,23.06,23.1,278000.0,15.75,15.75,15.7228,15.75,278000.0
2006-11-16 15:40:00,23.1,23.1,23.03,23.03,266400.0,15.75,15.75,15.7023,15.7023,266400.0
2006-11-16 15:50:00,23.03,23.05,23.0,23.02,319600.0,15.7023,15.7159,15.6819,15.6955,319600.0
2006-11-17 09:30:00,22.97,22.98,22.77,22.83,1125200.0,15.6614,15.6682,15.525,15.5659,1125200.0
2006-11-17 09:40:00,22.82,22.86,22.74,22.75,355200.0,15.5591,15.5864,15.5046,15.5114,355200.0
2006-11-17 09:50:00,22.75,22.81,22.75,22.79,374400.0,15.5114,15.5523,15.5114,15.5387,374400.0
2006-11-17 10:00:00,22.79,22.83,22.79,22.83,441600.0,15.5387,15.5659,15.5387,15.5659,441600.0
2006-11-17 10:10:00,22.83,22.83,22.78,22.82,263600.0,15.5659,15.5659,15.5319,15.5591,263600.0
2006-11-17 10:20:00,22.81,22.82,22.78,22.82,162800.0,15.5523,15.5591,15.5319,15.5591,162800.0
2006-11-17 10:30:00,22.82,22.88,22.81,22.87,189600.0,15.5591,15.6,15.5523,15.5932,189600.0
2006-11-17 10:40:00,22.86,22.91,22.85,22.89,76800.0,15.5864,15.6205,15.5796,15.6069,76800.0
2006-11-17 10:50:00,22.89,22.91,22.86,22.86,92800.0,15.6069,15.6205,15.5864,15.5864,92800.0
2006-11-17 11:00:00,22.86,22.88,22.85,22.86,118000.0,15.5864,15.6,15.5796,15.5864,118000.0
2006-11-17 11:10:00,22.85,22.88,22.85,22.87,102000.0,15.5796,15.6,15.5796,15.5932,102000.0
2006-11-17 11:20:00,22.88,22.91,22.87,22.87,70000.0,15.6,15.6205,15.5932,15.5932,70000.0
2006-11-17 11:30:00,22.87,22.89,22.86,22.87,130800.0,15.5932,15.6069,15.5864,15.5932,130800.0
2006-11-17 11:40:00,22.87,22.88,22.87,22.88,102000.0,15.5932,15.6,15.5932,15.6,102000.0
2006-11-17 11:50:00,22.88,22.89,22.86,22.88,95600.0,15.6,15.6069,15.5864,15.6,95600.0
2006-11-17 12:00:00,22.88,22.88,22.86,22.88,153200.0,15.6,15.6,15.5864,15.6,153200.0
2006-11-17 12:10:00,22.87,22.88,22.85,22.87,127600.0,15.5932,15.6,15.5796,15.5932,127600.0
2006-11-17 12:20:00,22.87,22.89,22.87,22.88,97600.0,15.5932,15.6069,15.5932,15.6,97600.0
2006-11-17 12:30:00,22.88,22.91,22.87,22.88,182000.0,15.6,15.6205,15.5932,15.6,182000.0
2006-11-17 12:40:00,22.87,22.89,22.86,22.86,100000.0,15.5932,15.6069,15.5864,15.5864,100000.0
2006-11-17 12:50:00,22.86,22.87,22.84,22.85,123600.0,15.5864,15.5932,15.5728,15.5796,123600.0
2006-11-17 13:00:00,22.85,22.87,22.85,22.87,94800.0,15.5796,15.5932,15.5796,15.5932,94800.0
2006-11-17 13:10:00,22.86,22.87,22.85,22.86,150000.0,15.5864,15.5932,15.5796,15.5864,150000.0
2006-11-17 13:20:00,22.86,22.86,22.85,22.85,274400.0,15.5864,15.5864,15.5796,15.5796,274400.0
2006-11-17 13:30:00,22.85,22.86,22.85,22.85,232800.0,15.5796,15.5864,15.5796,15.5796,232800.0
2006-11-17 13:40:00,22.85,22.86,22.84,22.85,116800.0,15.5796,15.5864,15.5728,15.5796,116800.0
2006-11-17 13:50:00,22.85,22.85,22.82,22.82,73600.0,15.5796,15.5796,15.5591,15.5591,73600.0
2006-11-17 14:00:00,22.82,22.83,22.8,22.8,102400.0,15.5591,15.5659,15.5455,15.5455,102400.0
2006-11-17 14:10:00,22.8,22.85,22.79,22.79,82000.0,15.5455,15.5796,15.5387,15.5387,82000.0
2006-11-17 14:20:00,22.79,22.85,22.79,22.81,98000.0,15.5387,15.5796,15.5387,15.5523,98000.0
2006-11-17 14:30:00,22.81,22.83,22.81,22.81,50000.0,15.5523,15.5659,15.5523,15.5523,50000.0
2006-11-17 14:40:00,22.81,22.82,22.81,22.81,136400.0,15.5523,15.5591,15.5523,15.5523,136400.0
2006-11-17 14:50:00,22.81,22.85,22.79,22.85,108800.0,15.5523,15.5796,15.5387,15.5796,108800.0
2006-11-17 15:00:00,22.85,22.87,22.84,22.87,109200.0,15.5796,15.5932,15.5728,15.5932,109200.0
2006-11-17 15:10:00,22.87,22.88,22.81,22.81,108800.0,15.5932,15.6,15.5523,15.5523,108800.0
2006-11-17 15:20:00,22.82,22.86,22.82,22.82,90400.0,15.5591,15.5864,15.5591,15.5591,90400.0
2006-11-17 15:30:00,22.83,22.85,22.83,22.83,90400.0,15.5659,15.5796,15.5659,15.5659,90400.0
2006-11-17 15:40:00,22.83,22.85,22.82,22.84,207200.0,15.5659,15.5796,15.5591,15.5728,207200.0
2006-11-17 15:50:00,22.84,22.86,22.84,22.84,180000.0,15.5728,15.5864,15.5728,15.5728,180000.0
2006-11-20 09:30:00,22.9,22.94,22.83,22.91,166000.0,15.6137,15.6409,15.5659,15.6205,166000.0
2006-11-20 09:40:00,22.91,22.95,22.89,22.9,287200.0,15.6205,15.6478,15.6069,15.6137,287200.0
2006-11-20 09:50:00,22.91,22.93,22.87,22.88,130000.0,15.6205,15.6341,15.5932,15.6,130000.0
2006-11-20 10:00:00,22.88,22.95,22.88,22.95,101200.0,15.6,15.6478,15.6,15.6478,101200.0
2006-11-20 10:10:00,22.95,23.04,22.95,23.02,89600.0,15.6478,15.7091,15.6478,15.6955,89600.0
2006-11-20 10:20:00,23.02,23.03,22.99,23.0,124400.0,15.6955,15.7023,15.675,15.6819,124400.0
2006-11-20 10:30:00,23.01,23.04,22.99,23.03,80400.0,15.6887,15.7091,15.675,15.7023,80400.0
2006-11-20 10:40:00,23.03,23.03,22.99,23.0,133200.0,15.7023,15.7023,15.675,15.6819,133200.0
2006-11-20 10:50:00,23.01,23.02,22.98,23.02,64800.0,15.6887,15.6955,15.6682,15.6955,64800.0
2006-11-20 11:00:00,23.01,23.04,23.0,23.03,56400.0,15.6887,15.7091,15.6819,15.7023,56400.0
2006-11-20 11:10:00,23.03,23.04,23.0,23.0,50800.0,15.7023,15.7091,15.6819,15.6819,50800.0
2006-11-20 11:20:00,23.01,23.05,22.98,23.0,82400.0,15.6887,15.7159,15.6682,15.6819,82400.0
2006-11-20 11:30:00,23.0,23.03,22.99,22.99,46000.0,15.6819,15.7023,15.675,15.675,46000.0
2006-11-20 11:40:00,22.99,23.01,22.97,22.98,105200.0,15.675,15.6887,15.6614,15.6682,105200.0
2006-11-20 11:50:00,22.99,23.01,22.98,22.99,54800.0,15.675,15.6887,15.6682,15.675,54800.0
2006-11-20 12:00:00,22.99,23.01,22.98,23.01,31600.0,15.675,15.6887,15.6682,15.6887,31600.0
2006-11-20 12:10:00,23.01,23.03,23.0,23.0,78800.0,15.6887,15.7023,15.6819,15.6819,78800.0
2006-11-20 12:20:00,23.0,23.0,22.97,22.99,64400.0,15.6819,15.6819,15.6614,15.675,64400.0
2006-11-20 12:30:00,22.99,23.01,22.97,23.0,86000.0,15.675,15.6887,15.6614,15.6819,86000.0
2006-11-20 12:40:00,22.99,23.0,22.99,23.0,37200.0,15.675,15.6819,15.675,15.6819,37200.0
2006-11-20 12:50:00,23.01,23.02,23.0,23.02,48400.0,15.6887,15.6955,15.6819,15.6955,48400.0
2006-11-20 13:00:00,23.02,23.02,23.0,23.01,50000.0,15.6955,15.6955,15.6819,15.6887,50000.0
2006-11-20 13:10:00,23.0,23.02,22.99,23.01,86400.0,15.6819,15.6955,15.675,15.6887,86400.0
2006-11-20 13:20:00,23.01,23.02,23.0,23.02,27600.0,15.6887,15.6955,15.6819,15.6955,27600.0
2006-11-20 13:30:00,23.02,23.03,23.0,23.02,66400.0,15.6955,15.7023,15.6819,15.6955,66400.0
2006-11-20 13:40:00,23.02,23.03,23.0,23.02,50400.0,15.6955,15.7023,15.6819,15.6955,50400.0
2006-11-20 13:50:00,23.02,23.02,22.99,22.99,44000.0,15.6955,15.6955,15.675,15.675,44000.0
2006-11-20 14:00:00,23.0,23.02,22.99,23.0,97600.0,15.6819,15.6955,15.675,15.6819,97600.0
2006-11-20 14:10:00,23.0,23.01,22.99,23.0,88400.0,15.6819,15.6887,15.675,15.6819,88400.0
2006-11-20 14:20:00,23.0,23.01,22.98,23.01,169200.0,15.6819,15.6887,15.6682,15.6887,169200.0
2006-11-20 14:30:00,23.0,23.04,22.99,23.03,76400.0,15.6819,15.7091,15.675,15.7023,76400.0
2006-11-20 14:40:00,23.03,23.03,22.96,22.99,198400.0,15.7023,15.7023,15.6546,15.675,198400.0
2006-11-20 14:50:00,23.0,23.01,22.97,22.99,106000.0,15.6819,15.6887,15.6614,15.675,106000.0
2006-11-20 15:00:00,22.99,22.99,22.95,22.97,199600.0,15.675,15.675,15.6478,15.6614,199600.0
2006-11-20 15:10:00,22.97,23.0,22.96,22.97,590400.0,15.6614,15.6819,15.6546,15.6614,590400.0
2006-11-20 15:20:00,22.97,22.97,22.9,22.91,108000.0,15.6614,15.6614,15.6137,15.6205,108000.0
2006-11-20 15:30:00,22.91,22.95,22.91,22.93,160800.0,15.6205,15.6478,15.6205,15.6341,160800.0
2006-11-20 15:40:00,22.93,22.93,22.89,22.91,184800.0,15.6341,15.6341,15.6069,15.6205,184800.0
2006-11-20 15:50:00,22.92,22.92,22.84,22.84,600000.0,15.6273,15.6273,15.5728,15.5728,600000.0
2006-11-21 09:30:00,22.81,22.85,22.81,22.84,77600.0,15.5523,15.5796,15.5523,15.5728,77600.0
2006-11-21 09:40:00,22.85,22.87,22.81,22.82,193600.0,15.5796,15.5932,15.5523,15.5591,193600.0
2006-11-21 09:50:00,22.82,22.86,22.78,22.79,120000.0,15.5591,15.5864,15.5319,15.5387,120000.0
2006-11-21 10:00:00,22.79,22.85,22.76,22.85,154400.0,15.5387,15.5796,15.5182,15.5796,154400.0
2006-11-21 10:10:00,22.85,22.85,22.8,22.82,113200.0,15.5796,15.5796,15.5455,15.5591,113200.0
2006-11-21 10:20:00,22.82,22.83,22.79,22.81,103600.0,15.5591,15.5659,15.5387,15.5523,103600.0
2006-11-21 10:30:00,22.81,22.83,22.81,22.82,54800.0,15.5523,15.5659,15.5523,15.5591,54800.0
2006-11-21 10:40:00,22.82,22.83,22.8,22.81,98800.0,15.5591,15.5659,15.5455,15.5523,98800.0
2006-11-21 10:50:00,22.81,22.82,22.8,22.82,55200.0,15.5523,15.5591,15.5455,15.5591,55200.0
2006-11-21 11:00:00,22.82,22.83,22.81,22.82,31600.0,15.5591,15.5659,15.5523,15.5591,31600.0
2006-11-21 11:10:00,22.82,22.83,22.8,22.83,38400.0,15.5591,15.5659,15.5455,15.5659,38400.0
2006-11-21 11:20:00,22.83,22.83,22.81,22.82,66400.0,15.5659,15.5659,15.5523,15.5591,66400.0
2006-11-21 11:30:00,22.83,22.83,22.82,22.83,128000.0,15.5659,15.5659,15.5591,15.5659,128000.0
2006-11-21 11:40:00,22.83,22.85,22.82,22.85,62000.0,15.5659,15.5796,15.5591,15.5796,62000.0
2006-11-21 11:50:00,22.84,22.84,22.83,22.83,43600.0,15.5728,15.5728,15.5659,15.5659,43600.0
2006-11-21 12:00:00,22.84,22.84,22.83,22.83,100000.0,15.5728,15.5728,15.5659,15.5659,100000.0
2006-11-21 12:10:00,22.83,22.84,22.81,22.82,73200.0,15.5659,15.5728,15.5523,15.5591,73200.0
2006-11-21 12:20:00,22.82,22.84,22.81,22.83,107600.0,15.5591,15.5728,15.5523,15.5659,107600.0
2006-11-21 12:30:00,22.82,22.84,22.81,22.84,110000.0,15.5591,15.5728,15.5523,15.5728,110000.0
2006-11-21 12:40:00,22.84,22.84,22.81,22.82,93600.0,15.5728,15.5728,15.5523,15.5591,93600.0
2006-11-21 12:50:00,22.82,22.83,22.81,22.81,76000.0,15.5591,15.5659,15.5523,15.5523,76000.0
2006-11-21 13:00:00,22.81,22.83,22.8,22.82,81200.0,15.5523,15.5659,15.5455,15.5591,81200.0
2006-11-21 13:10:00,22.83,22.83,22.81,22.82,100000.0,15.5659,15.5659,15.5523,15.5591,100000.0
2006-11-21 13:20:00,22.82,22.82,22.8,22.82,102800.0,15.5591,15.5591,15.5455,15.5591,102800.0
2006-11-21 13:30:00,22.82,22.83,22.81,22.82,116800.0,15.5591,15.5659,15.5523,15.5591,116800.0
2006-11-21 13:40:00,22.82,22.83,22.81,22.82,74400.0,15.5591,15.5659,15.5523,15.5591,74400.0
2006-11-21 13:50:00,22.82,22.83,22.81,22.82,71600.0,15.5591,15.5659,15.5523,15.5591,71600.0
2006-11-21 14:00:00,22.81,22.82,22.8,22.82,74800.0,15.5523,15.5591,15.5455,15.5591,74800.0
2006-11-21 14:10:00,22.82,22.82,22.8,22.81,102800.0,15.5591,15.5591,15.5455,15.5523,102800.0
2006-11-21 14:20:00,22.81,22.83,22.81,22.82,99200.0,15.5523,15.5659,15.5523,15.5591,99200.0
2006-11-21 14:30:00,22.82,22.83,22.82,22.83,90000.0,15.5591,15.5659,15.5591,15.5659,90000.0
2006-11-21 14:40:00,22.83,22.83,22.8,22.83,99200.0,15.5659,15.5659,15.5455,15.5659,99200.0
2006-11-21 14:50:00,22.83,22.85,22.83,22.84,70800.0,15.5659,15.5796,15.5659,15.5728,70800.0
2006-11-21 15:00:00,22.84,22.86,22.83,22.86,57200.0,15.5728,15.5864,15.5659,15.5864,57200.0
2006-11-21 15:10:00,22.86,22.89,22.85,22.89,77200.0,15.5864,15.6069,15.5796,15.6069,77200.0
2006-11-21 15:20:00,22.89,22.93,22.86,22.92,145200.0,15.6069,15.6341,15.5864,15.6273,145200.0
2006-11-21 15:30:00,22.91,22.94,22.9,22.91,72000.0,15.6205,15.6409,15.6137,15.6205,72000.0
2006-11-21 15:40:00,22.91,22.93,22.88,22.88,96000.0,15.6205,15.6341,15.6,15.6,96000.0
2006-11-21 15:50:00,22.88,22.89,22.87,22.89,222400.0,15.6,15.6069,15.5932,15.6069,222400.0
2006-11-22 09:30:00,22.92,22.92,22.86,22.87,128400.0,15.6273,15.6273,15.5864,15.5932,128400.0
2006-11-22 09:40:00,22.89,22.96,22.87,22.9,94000.0,15.6069,15.6546,15.5932,15.6137,94000.0
2006-11-22 09:50:00,22.93,22.96,22.87,22.91,83200.0,15.6341,15.6546,15.5932,15.6205,83200.0
2006-11-22 10:00:00,22.91,22.92,22.86,22.86,150000.0,15.6205,15.6273,15.5864,15.5864,150000.0
2006-11-22 10:10:00,22.87,22.89,22.86,22.88,218400.0,15.5932,15.6069,15.5864,15.6,218400.0
2006-11-22 10:20:00,22.87,22.88,22.86,22.87,204400.0,15.5932,15.6,15.5864,15.5932,204400.0
2006-11-22 10:30:00,22.87,22.91,22.86,22.89,138400.0,15.5932,15.6205,15.5864,15.6069,138400.0
2006-11-22 10:40:00,22.89,22.93,22.89,22.91,63200.0,15.6069,15.6341,15.6069,15.6205,63200.0
2006-11-22 10:50:00,22.92,22.93,22.89,22.9,147200.0,15.6273,15.6341,15.6069,15.6137,147200.0
2006-11-22 11:00:00,22.9,22.95,22.9,22.94,105600.0,15.6137,15.6478,15.6137,15.6409,105600.0
2006-11-22 11:10:00,22.94,22.98,22.93,22.96,59200.0,15.6409,15.6682,15.6341,15.6546,59200.0
2006-11-22 11:20:00,22.96,22.96,22.92,22.93,84000.0,15.6546,15.6546,15.6273,15.6341,84000.0
2006-11-22 11:30:00,22.93,22.95,22.93,22.95,37600.0,15.6341,15.6478,15.6341,15.6478,37600.0
2006-11-22 11:40:00,22.95,22.95,22.93,22.95,108400.0,15.6478,15.6478,15.6341,15.6478,108400.0
2006-11-22 11:50:00,22.95,22.96,22.93,22.96,52400.0,15.6478,15.6546,15.6341,15.6546,52400.0
2006-11-22 12:00:00,22.96,22.97,22.93,22.94,49600.0,15.6546,15.6614,15.6341,15.6409,49600.0
2006-11-22 12:10:00,22.94,22.97,22.93,22.96,78400.0,15.6409,15.6614,15.6341,15.6546,78400.0
2006-11-22 12:20:00,22.96,22.98,22.96,22.97,74800.0,15.6546,15.6682,15.6546,15.6614,74800.0
2006-11-22 12:30:00,22.97,23.0,22.97,22.99,66400.0,15.6614,15.6819,15.6614,15.675,66400.0
2006-11-22 12:40:00,22.99,23.01,22.99,23.0,41200.0,15.675,15.6887,15.675,15.6819,41200.0
2006-11-22 12:50:00,23.01,23.04,23.01,23.01,82400.0,15.6887,15.7091,15.6887,15.6887,82400.0
2006-11-22 13:00:00,23.01,23.03,23.01,23.02,113600.0,15.6887,15.7023,15.6887,15.6955,113600.0
2006-11-22 13:10:00,23.02,23.04,23.02,23.04,80800.0,15.6955,15.7091,15.6955,15.7091,80800.0
2006-11-22 13:20:00,23.04,23.06,23.04,23.05,70800.0,15.7091,15.7228,15.7091,15.7159,70800.0
2006-11-22 13:30:00,23.06,23.07,23.06,23.07,92000.0,15.7228,15.7296,15.7228,15.7296,92000.0
2006-11-22 13:40:00,23.07,23.09,23.07,23.09,86400.0,15.7296,15.7432,15.7296,15.7432,86400.0
2006-11-22 13:50:00,23.09,23.09,23.07,23.09,116400.0,15.7432,15.7432,15.7296,15.7432,116400.0
2006-11-22 14:00:00,23.08,23.1,23.08,23.1,63600.0,15.7364,15.75,15.7364,15.75,63600.0
2006-11-22 14:10:00,23.1,23.11,23.08,23.08,93200.0,15.75,15.7569,15.7364,15.7364,93200.0
2006-11-22 14:20:00,23.08,23.11,23.08,23.11,73200.0,15.7364,15.7569,15.7364,15.7569,73200.0
2006-11-22 14:30:00,23.11,23.12,23.1,23.12,90800.0,15.7569,15.7637,15.75,15.7637,90800.0
2006-11-22 14:40:00,23.12,23.18,23.11,23.17,142400.0,15.7637,15.8046,15.7569,15.7978,142400.0
2006-11-22 14:50:00,23.17,23.18,23.16,23.17,114000.0,15.7978,15.8046,15.7909,15.7978,114000.0
2006-11-22 15:00:00,23.17,23.18,23.16,23.18,121200.0,15.7978,15.8046,15.7909,15.8046,121200.0
2006-11-22 15:10:00,23.18,23.2,23.17,23.2,86400.0,15.8046,15.8182,15.7978,15.8182,86400.0
2006-11-22 15:20:00,23.2,23.2,22.97,23.19,102400.0,15.8182,15.8182,15.6614,15.8114,102400.0
2006-11-22 15:30:00,23.19,23.19,23.17,23.18,99600.0,15.8114,15.8114,15.7978,15.8046,99600.0
2006-11-22 15:40:00,23.18,23.18,23.17,23.18,125200.0,15.8046,15.8046,15.7978,15.8046,125200.0
2006-11-22 15:50:00,23.18,23.18,23.16,23.16,179200.0,15.8046,15.8046,15.7909,15.7909,179200.0
2006-11-24 09:30:00,22.98,23.05,22.96,23.05,105200.0,15.6682,15.7159,15.6546,15.7159,105200.0
2006-11-24 09:40:00,23.05,23.08,22.97,22.98,148400.0,15.7159,15.7364,15.6614,15.6682,148400.0
2006-11-24 09:50:00,22.99,23.02,22.96,23.0,78800.0,15.675,15.6955,15.6546,15.6819,78800.0
2006-11-24 10:00:00,23.0,23.03,22.99,23.02,70400.0,15.6819,15.7023,15.675,15.6955,70400.0
2006-11-24 10:10:00,23.01,23.02,22.98,22.99,106800.0,15.6887,15.6955,15.6682,15.675,106800.0
2006-11-24 10:20:00,22.99,23.0,22.95,22.98,87600.0,15.675,15.6819,15.6478,15.6682,87600.0
2006-11-24 10:30:00,22.99,22.99,22.96,22.97,41200.0,15.675,15.675,15.6546,15.6614,41200.0
2006-11-24 10:40:00,22.98,23.0,22.97,23.0,64000.0,15.6682,15.6819,15.6614,15.6819,64000.0
2006-11-24 10:50:00,23.0,23.04,23.0,23.03,78400.0,15.6819,15.7091,15.6819,15.7023,78400.0
2006-11-24 11:00:00,23.03,23.03,22.98,22.98,79200.0,15.7023,15.7023,15.6682,15.6682,79200.0
2006-11-24 11:10:00,22.98,22.99,22.96,22.96,79600.0,15.6682,15.675,15.6546,15.6546,79600.0
2006-11-24 11:20:00,22.95,22.95,22.92,22.93,57200.0,15.6478,15.6478,15.6273,15.6341,57200.0
2006-11-24 11:30:00,22.93,22.93,22.91,22.91,41200.0,15.6341,15.6341,15.6205,15.6205,41200.0
2006-11-24 11:40:00,22.92,22.93,22.91,22.92,63600.0,15.6273,15.6341,15.6205,15.6273,63600.0
2006-11-24 11:50:00,22.92,22.94,22.88,22.93,127600.0,15.6273,15.6409,15.6,15.6341,127600.0
2006-11-24 12:00:00,22.93,22.95,22.93,22.93,53200.0,15.6341,15.6478,15.6341,15.6341,53200.0
2006-11-24 12:10:00,22.93,22.94,22.91,22.93,27200.0,15.6341,15.6409,15.6205,15.6341,27200.0
2006-11-24 12:20:00,22.91,22.93,22.91,22.92,39600.0,15.6205,15.6341,15.6205,15.6273,39600.0
2006-11-24 12:30:00,22.91,22.92,22.87,22.88,79600.0,15.6205,15.6273,15.5932,15.6,79600.0
2006-11-24 12:40:00,22.87,22.88,22.84,22.85,75600.0,15.5932,15.6,15.5728,15.5796,75600.0
2006-11-24 12:50:00,22.85,22.87,22.83,22.87,120800.0,15.5796,15.5932,15.5659,15.5932,120800.0
2006-11-24 13:00:00,22.86,22.86,22.86,22.86,45600.0,15.5864,15.5864,15.5864,15.5864,45600.0
2006-11-24 13:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 13:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:10:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:20:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:40:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:50:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-27 09:30:00,22.83,22.96,22.82,22.96,169200.0,15.5659,15.6546,15.5591,15.6546,169200.0
2006-11-27 09:40:00,22.96,22.97,22.86,22.93,121600.0,15.6546,15.6614,15.5864,15.6341,121600.0
2006-11-27 09:50:00,22.93,22.94,22.83,22.84,68800.0,15.6341,15.6409,15.5659,15.5728,68800.0
2006-11-27 10:00:00,22.84,22.84,22.79,22.8,169200.0,15.5728,15.5728,15.5387,15.5455,169200.0
2006-11-27 10:10:00,22.8,22.81,22.77,22.8,166400.0,15.5455,15.5523,15.525,15.5455,166400.0
2006-11-27 10:20:00,22.8,22.82,22.78,22.79,123600.0,15.5455,15.5591,15.5319,15.5387,123600.0
2006-11-27 10:30:00,22.79,22.81,22.78,22.78,52800.0,15.5387,15.5523,15.5319,15.5319,52800.0
2006-11-27 10:40:00,22.78,22.79,22.76,22.78,66000.0,15.5319,15.5387,15.5182,15.5319,66000.0
2006-11-27 10:50:00,22.78,22.78,22.75,22.76,87200.0,15.5319,15.5319,15.5114,15.5182,87200.0
2006-11-27 11:00:00,22.75,22.78,22.75,22.78,198800.0,15.5114,15.5319,15.5114,15.5319,198800.0
2006-11-27 11:10:00,22.77,22.79,22.74,22.77,116000.0,15.525,15.5387,15.5046,15.525,116000.0
2006-11-27 11:20:00,22.77,22.78,22.73,22.75,163600.0,15.525,15.5319,15.4978,15.5114,163600.0
2006-11-27 11:30:00,22.76,22.78,22.76,22.77,85200.0,15.5182,15.5319,15.5182,15.525,85200.0
2006-11-27 11:40:00,22.77,22.77,22.74,22.75,76400.0,15.525,15.525,15.5046,15.5114,76400.0
2006-11-27 11:50:00,22.76,22.76,22.74,22.75,106800.0,15.5182,15.5182,15.5046,15.5114,106800.0
2006-11-27 12:00:00,22.75,22.76,22.73,22.75,359200.0,15.5114,15.5182,15.4978,15.5114,359200.0
2006-11-27 12:10:00,22.76,22.78,22.75,22.77,26400.0,15.5182,15.5319,15.5114,15.525,26400.0
2006-11-27 12:20:00,22.77,22.78,22.74,22.74,76000.0,15.525,15.5319,15.5046,15.5046,76000.0
2006-11-27 12:30:00,22.75,22.77,22.73,22.75,66800.0,15.5114,15.525,15.4978,15.5114,66800.0
2006-11-27 12:40:00,22.75,22.76,22.73,22.74,52800.0,15.5114,15.5182,15.4978,15.5046,52800.0
2006-11-27 12:50:00,22.74,22.74,22.72,22.73,66800.0,15.5046,15.5046,15.4909,15.4978,66800.0
2006-11-27 13:00:00,22.73,22.75,22.72,22.73,90800.0,15.4978,15.5114,15.4909,15.4978,90800.0
2006-11-27 13:10:00,22.73,22.75,22.7,22.71,148800.0,15.4978,15.5114,15.4773,15.4841,148800.0
2006-11-27 13:20:00,22.71,22.74,22.7,22.74,156400.0,15.4841,15.5046,15.4773,15.5046,156400.0
2006-11-27 13:30:00,22.74,22.75,22.7,22.72,124000.0,15.5046,15.5114,15.4773,15.4909,124000.0
2006-11-27 13:40:00,22.73,22.74,22.71,22.71,113200.0,15.4978,15.5046,15.4841,15.4841,113200.0
2006-11-27 13:50:00,22.71,22.76,22.71,22.74,112800.0,15.4841,15.5182,15.4841,15.5046,112800.0
2006-11-27 14:00:00,22.74,22.75,22.69,22.71,105200.0,15.5046,15.5114,15.4705,15.4841,105200.0
2006-11-27 14:10:00,22.7,22.74,22.7,22.72,80800.0,15.4773,15.5046,15.4773,15.4909,80800.0
2006-11-27 14:20:00,22.72,22.74,22.7,22.74,76400.0,15.4909,15.5046,15.4773,15.5046,76400.0
2006-11-27 14:30:00,22.73,22.75,22.71,22.72,68000.0,15.4978,15.5114,15.4841,15.4909,68000.0
2006-11-27 14:40:00,22.72,22.74,22.7,22.72,78000.0,15.4909,15.5046,15.4773,15.4909,78000.0
2006-11-27 14:50:00,22.72,22.72,22.69,22.7,97600.0,15.4909,15.4909,15.4705,15.4773,97600.0
2006-11-27 15:00:00,22.7,22.72,22.7,22.72,91600.0,15.4773,15.4909,15.4773,15.4909,91600.0
2006-11-27 15:10:00,22.72,22.72,22.7,22.71,105200.0,15.4909,15.4909,15.4773,15.4841,105200.0
2006-11-27 15:20:00,22.71,22.74,22.7,22.72,84800.0,15.4841,15.5046,15.4773,15.4909,84800.0
2006-11-27 15:30:00,22.73,22.74,22.72,22.72,93600.0,15.4978,15.5046,15.4909,15.4909,93600.0
2006-11-27 15:40:00,22.72,22.73,22.7,22.7,112000.0,15.4909,15.4978,15.4773,15.4773,112000.0
2006-11-27 15:50:00,22.7,22.71,22.69,22.71,144800.0,15.4773,15.4841,15.4705,15.4841,144800.0
2006-11-28 09:30:00,22.65,22.67,22.5,22.51,349600.0,15.495,15.5086,15.3923,15.3992,349600.0
2006-11-28 09:40:00,22.51,22.53,22.25,22.25,311600.0,15.3992,15.4129,15.2213,15.2213,311600.0
2006-11-28 09:50:00,22.25,22.36,22.25,22.36,658800.0,15.2213,15.2966,15.2213,15.2966,658800.0
2006-11-28 10:00:00,22.36,22.4,22.34,22.37,533200.0,15.2966,15.3239,15.2829,15.3034,533200.0
2006-11-28 10:10:00,22.37,22.37,22.31,22.34,229600.0,15.3034,15.3034,15.2624,15.2829,229600.0
2006-11-28 10:20:00,22.34,22.46,22.33,22.43,272400.0,15.2829,15.365,15.276,15.3445,272400.0
2006-11-28 10:30:00,22.43,22.57,22.43,22.56,281200.0,15.3445,15.4402,15.3445,15.4334,281200.0
2006-11-28 10:40:00,22.57,22.61,22.5,22.6,296000.0,15.4402,15.4676,15.3923,15.4608,296000.0
2006-11-28 10:50:00,22.59,22.6,22.54,22.57,180000.0,15.4539,15.4608,15.4197,15.4402,180000.0
2006-11-28 11:00:00,22.58,22.58,22.5,22.5,190400.0,15.4471,15.4471,15.3923,15.3923,190400.0
2006-11-28 11:10:00,22.51,22.52,22.47,22.49,218000.0,15.3992,15.406,15.3718,15.3855,218000.0
2006-11-28 11:20:00,22.49,22.5,22.46,22.46,152800.0,15.3855,15.3923,15.365,15.365,152800.0
2006-11-28 11:30:00,22.47,22.49,22.45,22.47,162000.0,15.3718,15.3855,15.3581,15.3718,162000.0
2006-11-28 11:40:00,22.47,22.49,22.43,22.44,115200.0,15.3718,15.3855,15.3445,15.3513,115200.0
2006-11-28 11:50:00,22.44,22.47,22.44,22.44,96400.0,15.3513,15.3718,15.3513,15.3513,96400.0
2006-11-28 12:00:00,22.44,22.44,22.41,22.43,113600.0,15.3513,15.3513,15.3308,15.3445,113600.0
2006-11-28 12:10:00,22.43,22.43,22.41,22.42,130800.0,15.3445,15.3445,15.3308,15.3376,130800.0
2006-11-28 12:20:00,22.42,22.45,22.41,22.43,130800.0,15.3376,15.3581,15.3308,15.3445,130800.0
2006-11-28 12:30:00,22.42,22.44,22.39,22.42,239200.0,15.3376,15.3513,15.3171,15.3376,239200.0
2006-11-28 12:40:00,22.41,22.41,22.38,22.38,155600.0,15.3308,15.3308,15.3103,15.3103,155600.0
2006-11-28 12:50:00,22.38,22.4,22.36,22.38,144400.0,15.3103,15.3239,15.2966,15.3103,144400.0
2006-11-28 13:00:00,22.38,22.43,22.36,22.4,248000.0,15.3103,15.3445,15.2966,15.3239,248000.0
2006-11-28 13:10:00,22.41,22.41,22.35,22.35,113200.0,15.3308,15.3308,15.2897,15.2897,113200.0
2006-11-28 13:20:00,22.35,22.36,22.3,22.32,289600.0,15.2897,15.2966,15.2555,15.2692,289600.0
2006-11-28 13:30:00,22.32,22.36,22.3,22.36,170000.0,15.2692,15.2966,15.2555,15.2966,170000.0
2006-11-28 13:40:00,22.36,22.41,22.36,22.38,174800.0,15.2966,15.3308,15.2966,15.3103,174800.0
2006-11-28 13:50:00,22.37,22.38,22.33,22.36,128000.0,15.3034,15.3103,15.276,15.2966,128000.0
2006-11-28 14:00:00,22.36,22.37,22.32,22.37,139200.0,15.2966,15.3034,15.2692,15.3034,139200.0
2006-11-28 14:10:00,22.36,22.37,22.3,22.3,222000.0,15.2966,15.3034,15.2555,15.2555,222000.0
2006-11-28 14:20:00,22.3,22.35,22.3,22.35,332400.0,15.2555,15.2897,15.2555,15.2897,332400.0
2006-11-28 14:30:00,22.35,22.46,22.35,22.46,318800.0,15.2897,15.365,15.2897,15.365,318800.0
2006-11-28 14:40:00,22.46,22.46,22.4,22.42,231200.0,15.365,15.365,15.3239,15.3376,231200.0
2006-11-28 14:50:00,22.42,22.48,22.41,22.47,322000.0,15.3376,15.3787,15.3308,15.3718,322000.0
2006-11-28 15:00:00,22.47,22.5,22.47,22.5,213600.0,15.3718,15.3923,15.3718,15.3923,213600.0
2006-11-28 15:10:00,22.5,22.51,22.48,22.49,274000.0,15.3923,15.3992,15.3787,15.3855,274000.0
2006-11-28 15:20:00,22.49,22.5,22.41,22.41,225200.0,15.3855,15.3923,15.3308,15.3308,225200.0
2006-11-28 15:30:00,22.41,22.43,22.41,22.41,218400.0,15.3308,15.3445,15.3308,15.3308,218400.0
2006-11-28 15:40:00,22.41,22.41,22.38,22.39,283200.0,15.3308,15.3308,15.3103,15.3171,283200.0
2006-11-28 15:50:00,22.39,22.4,22.38,22.4,364400.0,15.3171,15.3239,15.3103,15.3239,364400.0
2006-11-29 09:30:00,22.47,22.48,22.44,22.45,227600.0,15.3718,15.3787,15.3513,15.3581,227600.0
2006-11-29 09:40:00,22.44,22.49,22.43,22.47,180400.0,15.3513,15.3855,15.3445,15.3718,180400.0
2006-11-29 09:50:00,22.47,22.5,22.45,22.5,132000.0,15.3718,15.3923,15.3581,15.3923,132000.0
2006-11-29 10:00:00,22.5,22.53,22.46,22.5,296000.0,15.3923,15.4129,15.365,15.3923,296000.0
2006-11-29 10:10:00,22.5,22.53,22.48,22.53,187600.0,15.3923,15.4129,15.3787,15.4129,187600.0
2006-11-29 10:20:00,22.53,22.55,22.5,22.5,179200.0,15.4129,15.4265,15.3923,15.3923,179200.0
2006-11-29 10:30:00,22.5,22.52,22.46,22.47,241200.0,15.3923,15.406,15.365,15.3718,241200.0
2006-11-29 10:40:00,22.47,22.49,22.46,22.46,86000.0,15.3718,15.3855,15.365,15.365,86000.0
2006-11-29 10:50:00,22.46,22.48,22.45,22.48,80800.0,15.365,15.3787,15.3581,15.3787,80800.0
2006-11-29 11:00:00,22.48,22.52,22.48,22.51,257200.0,15.3787,15.406,15.3787,15.3992,257200.0
2006-11-29 11:10:00,22.51,22.55,22.5,22.55,212800.0,15.3992,15.4265,15.3923,15.4265,212800.0
2006-11-29 11:20:00,22.55,22.56,22.52,22.53,132000.0,15.4265,15.4334,15.406,15.4129,132000.0
2006-11-29 11:30:00,22.53,22.56,22.53,22.53,105600.0,15.4129,15.4334,15.4129,15.4129,105600.0
2006-11-29 11:40:00,22.53,22.54,22.5,22.5,133200.0,15.4129,15.4197,15.3923,15.3923,133200.0
2006-11-29 11:50:00,22.5,22.51,22.48,22.48,111200.0,15.3923,15.3992,15.3787,15.3787,111200.0
2006-11-29 12:00:00,22.48,22.48,22.46,22.47,98800.0,15.3787,15.3787,15.365,15.3718,98800.0
2006-11-29 12:10:00,22.47,22.49,22.46,22.47,87200.0,15.3718,15.3855,15.365,15.3718,87200.0
2006-11-29 12:20:00,22.47,22.49,22.47,22.48,126000.0,15.3718,15.3855,15.3718,15.3787,126000.0
2006-11-29 12:30:00,22.48,22.5,22.46,22.49,99200.0,15.3787,15.3923,15.365,15.3855,99200.0
2006-11-29 12:40:00,22.49,22.49,22.46,22.48,59600.0,15.3855,15.3855,15.365,15.3787,59600.0
2006-11-29 12:50:00,22.48,22.49,22.47,22.48,81200.0,15.3787,15.3855,15.3718,15.3787,81200.0
2006-11-29 13:00:00,22.48,22.49,22.47,22.48,129200.0,15.3787,15.3855,15.3718,15.3787,129200.0
2006-11-29 13:10:00,22.48,22.48,22.46,22.47,105200.0,15.3787,15.3787,15.365,15.3718,105200.0
2006-11-29 13:20:00,22.46,22.47,22.45,22.45,187200.0,15.365,15.3718,15.3581,15.3581,187200.0
2006-11-29 13:30:00,22.45,22.45,22.4,22.4,266400.0,15.3581,15.3581,15.3239,15.3239,266400.0
2006-11-29 13:40:00,22.4,22.46,22.4,22.46,271200.0,15.3239,15.365,15.3239,15.365,271200.0
2006-11-29 13:50:00,22.46,22.47,22.43,22.47,164000.0,15.365,15.3718,15.3445,15.3718,164000.0
2006-11-29 14:00:00,22.47,22.48,22.44,22.45,68000.0,15.3718,15.3787,15.3513,15.3581,68000.0
2006-11-29 14:10:00,22.46,22.46,22.44,22.45,79200.0,15.365,15.365,15.3513,15.3581,79200.0
2006-11-29 14:20:00,22.45,22.46,22.41,22.43,183200.0,15.3581,15.365,15.3308,15.3445,183200.0
2006-11-29 14:30:00,22.43,22.49,22.42,22.49,150400.0,15.3445,15.3855,15.3376,15.3855,150400.0
2006-11-29 14:40:00,22.49,22.49,22.46,22.46,86000.0,15.3855,15.3855,15.365,15.365,86000.0
2006-11-29 14:50:00,22.46,22.49,22.45,22.45,117600.0,15.365,15.3855,15.3581,15.3581,117600.0
2006-11-29 15:00:00,22.45,22.46,22.43,22.43,136400.0,15.3581,15.365,15.3445,15.3445,136400.0
2006-11-29 15:10:00,22.43,22.46,22.43,22.45,95200.0,15.3445,15.365,15.3445,15.3581,95200.0
2006-11-29 15:20:00,22.45,22.48,22.45,22.48,82800.0,15.3581,15.3787,15.3581,15.3787,82800.0
2006-11-29 15:30:00,22.48,22.52,22.48,22.51,132400.0,15.3787,15.406,15.3787,15.3992,132400.0
2006-11-29 15:40:00,22.51,22.51,22.49,22.49,85600.0,15.3992,15.3992,15.3855,15.3855,85600.0
2006-11-29 15:50:00,22.49,22.52,22.49,22.5,84800.0,15.3855,15.406,15.3855,15.3923,84800.0
2006-11-30 09:30:00,22.5,22.54,22.5,22.53,98800.0,15.3923,15.4197,15.3923,15.4129,98800.0
2006-11-30 09:40:00,22.54,22.56,22.49,22.54,284400.0,15.4197,15.4334,15.3855,15.4197,284400.0
2006-11-30 09:50:00,22.54,22.59,22.54,22.57,130800.0,15.4197,15.4539,15.4197,15.4402,130800.0
2006-11-30 10:00:00,22.57,22.57,22.46,22.53,194000.0,15.4402,15.4402,15.365,15.4129,194000.0
2006-11-30 10:10:00,22.53,22.53,22.43,22.49,150400.0,15.4129,15.4129,15.3445,15.3855,150400.0
2006-11-30 10:20:00,22.5,22.51,22.44,22.48,122000.0,15.3923,15.3992,15.3513,15.3787,122000.0
2006-11-30 10:30:00,22.48,22.49,22.44,22.49,102800.0,15.3787,15.3855,15.3513,15.3855,102800.0
2006-11-30 10:40:00,22.49,22.53,22.48,22.5,116000.0,15.3855,15.4129,15.3787,15.3923,116000.0
2006-11-30 10:50:00,22.5,22.57,22.49,22.57,133200.0,15.3923,15.4402,15.3855,15.4402,133200.0
2006-11-30 11:00:00,22.57,22.58,22.55,22.56,102000.0,15.4402,15.4471,15.4265,15.4334,102000.0
2006-11-30 11:10:00,22.56,22.56,22.52,22.54,104800.0,15.4334,15.4334,15.406,15.4197,104800.0
2006-11-30 11:20:00,22.53,22.54,22.49,22.53,89200.0,15.4129,15.4197,15.3855,15.4129,89200.0
2006-11-30 11:30:00,22.53,22.53,22.48,22.51,127200.0,15.4129,15.4129,15.3787,15.3992,127200.0
2006-11-30 11:40:00,22.52,22.53,22.49,22.49,68400.0,15.406,15.4129,15.3855,15.3855,68400.0
2006-11-30 11:50:00,22.5,22.5,22.48,22.49,123600.0,15.3923,15.3923,15.3787,15.3855,123600.0
2006-11-30 12:00:00,22.5,22.5,22.49,22.5,153600.0,15.3923,15.3923,15.3855,15.3923,153600.0
2006-11-30 12:10:00,22.5,22.51,22.48,22.51,84400.0,15.3923,15.3992,15.3787,15.3992,84400.0
2006-11-30 12:20:00,22.52,22.52,22.5,22.51,35200.0,15.406,15.406,15.3923,15.3992,35200.0
2006-11-30 12:30:00,22.51,22.54,22.51,22.51,48800.0,15.3992,15.4197,15.3992,15.3992,48800.0
2006-11-30 12:40:00,22.51,22.52,22.5,22.51,50400.0,15.3992,15.406,15.3923,15.3992,50400.0
2006-11-30 12:50:00,22.51,22.52,22.5,22.5,61600.0,15.3992,15.406,15.3923,15.3923,61600.0
2006-11-30 13:00:00,22.5,22.52,22.49,22.51,65600.0,15.3923,15.406,15.3855,15.3992,65600.0
2006-11-30 13:10:00,22.52,22.62,22.52,22.62,150800.0,15.406,15.4744,15.406,15.4744,150800.0
2006-11-30 13:20:00,22.63,22.68,22.62,22.67,117600.0,15.4813,15.5155,15.4744,15.5086,117600.0
2006-11-30 13:30:00,22.68,22.7,22.68,22.69,90800.0,15.5155,15.5292,15.5155,15.5223,90800.0
2006-11-30 13:40:00,22.69,22.69,22.67,22.68,56000.0,15.5223,15.5223,15.5086,15.5155,56000.0
2006-11-30 13:50:00,22.68,22.77,22.68,22.75,134800.0,15.5155,15.5771,15.5155,15.5634,134800.0
2006-11-30 14:00:00,22.75,22.86,22.75,22.86,364000.0,15.5634,15.6386,15.5634,15.6386,364000.0
2006-11-30 14:10:00,22.86,22.91,22.86,22.89,314400.0,15.6386,15.6728,15.6386,15.6591,314400.0
2006-11-30 14:20:00,22.9,22.9,22.87,22.9,140400.0,15.666,15.666,15.6455,15.666,140400.0
2006-11-30 14:30:00,22.9,23.0,22.9,22.99,366400.0,15.666,15.7344,15.666,15.7276,366400.0
2006-11-30 14:40:00,22.98,23.0,22.96,22.99,225600.0,15.7207,15.7344,15.707,15.7276,225600.0
2006-11-30 14:50:00,22.99,22.99,22.71,22.9,572000.0,15.7276,15.7276,15.536,15.666,572000.0
2006-11-30 15:00:00,22.9,22.9,22.85,22.86,290000.0,15.666,15.666,15.6318,15.6386,290000.0
2006-11-30 15:10:00,22.85,22.88,22.83,22.84,201600.0,15.6318,15.6523,15.6181,15.6249,201600.0
2006-11-30 15:20:00,22.84,22.84,22.74,22.75,248000.0,15.6249,15.6249,15.5565,15.5634,248000.0
2006-11-30 15:30:00,22.75,22.75,22.72,22.72,184800.0,15.5634,15.5634,15.5428,15.5428,184800.0
2006-11-30 15:40:00,22.72,22.72,22.68,22.68,318000.0,15.5428,15.5428,15.5155,15.5155,318000.0
2006-11-30 15:50:00,22.68,22.68,22.64,22.64,284000.0,15.5155,15.5155,15.4881,15.4881,284000.0
2006-12-01 09:30:00,22.63,22.65,22.59,22.59,195200.0,15.4813,15.495,15.4539,15.4539,195200.0
2006-12-01 09:40:00,22.59,22.66,22.59,22.65,161200.0,15.4539,15.5018,15.4539,15.495,161200.0
2006-12-01 09:50:00,22.64,22.65,22.54,22.54,132400.0,15.4881,15.495,15.4197,15.4197,132400.0
2006-12-01 10:00:00,22.55,22.57,22.47,22.51,289200.0,15.4265,15.4402,15.3718,15.3992,289200.0
2006-12-01 10:10:00,22.51,22.54,22.49,22.5,169200.0,15.3992,15.4197,15.3855,15.3923,169200.0
2006-12-01 10:20:00,22.49,22.55,22.49,22.5,198800.0,15.3855,15.4265,15.3855,15.3923,198800.0
2006-12-01 10:30:00,22.5,22.55,22.49,22.51,260800.0,15.3923,15.4265,15.3855,15.3992,260800.0
2006-12-01 10:40:00,22.51,22.51,22.49,22.51,240400.0,15.3992,15.3992,15.3855,15.3992,240400.0
2006-12-01 10:50:00,22.5,22.52,22.49,22.5,201200.0,15.3923,15.406,15.3855,15.3923,201200.0
2006-12-01 11:00:00,22.5,22.54,22.49,22.51,145200.0,15.3923,15.4197,15.3855,15.3992,145200.0
2006-12-01 11:10:00,22.51,22.54,22.49,22.5,173200.0,15.3992,15.4197,15.3855,15.3923,173200.0
2006-12-01 11:20:00,22.51,22.58,22.49,22.58,236800.0,15.3992,15.4471,15.3855,15.4471,236800.0
2006-12-01 11:30:00,22.58,22.61,22.57,22.61,151200.0,15.4471,15.4676,15.4402,15.4676,151200.0
2006-12-01 11:40:00,22.61,22.69,22.61,22.69,138400.0,15.4676,15.5223,15.4676,15.5223,138400.0
2006-12-01 11:50:00,22.7,22.8,22.67,22.79,272800.0,15.5292,15.5976,15.5086,15.5907,272800.0
2006-12-01 12:00:00,22.8,22.81,22.64,22.64,164800.0,15.5976,15.6044,15.4881,15.4881,164800.0
2006-12-01 12:10:00,22.65,22.68,22.64,22.65,88000.0,15.495,15.5155,15.4881,15.495,88000.0
2006-12-01 12:20:00,22.65,22.65,22.62,22.64,56400.0,15.495,15.495,15.4744,15.4881,56400.0
2006-12-01 12:30:00,22.64,22.66,22.64,22.64,49200.0,15.4881,15.5018,15.4881,15.4881,49200.0
2006-12-01 12:40:00,22.64,22.64,22.63,22.64,35200.0,15.4881,15.4881,15.4813,15.4881,35200.0
2006-12-01 12:50:00,22.64,22.65,22.62,22.63,45200.0,15.4881,15.495,15.4744,15.4813,45200.0
2006-12-01 13:00:00,22.63,22.63,22.54,22.55,99600.0,15.4813,15.4813,15.4197,15.4265,99600.0
2006-12-01 13:10:00,22.55,22.62,22.55,22.61,56400.0,15.4265,15.4744,15.4265,15.4676,56400.0
2006-12-01 13:20:00,22.61,22.63,22.6,22.63,84000.0,15.4676,15.4813,15.4608,15.4813,84000.0
2006-12-01 13:30:00,22.62,22.63,22.59,22.6,113600.0,15.4744,15.4813,15.4539,15.4608,113600.0
2006-12-01 13:40:00,22.61,22.63,22.6,22.61,88000.0,15.4676,15.4813,15.4608,15.4676,88000.0
2006-12-01 13:50:00,22.61,22.64,22.55,22.6,154000.0,15.4676,15.4881,15.4265,15.4608,154000.0
2006-12-01 14:00:00,22.61,22.64,22.58,22.61,124000.0,15.4676,15.4881,15.4471,15.4676,124000.0
2006-12-01 14:10:00,22.61,22.63,22.54,22.56,110400.0,15.4676,15.4813,15.4197,15.4334,110400.0
2006-12-01 14:20:00,22.57,22.58,22.54,22.56,100400.0,15.4402,15.4471,15.4197,15.4334,100400.0
2006-12-01 14:30:00,22.56,22.56,22.5,22.5,201200.0,15.4334,15.4334,15.3923,15.3923,201200.0
2006-12-01 14:40:00,22.5,22.54,22.49,22.53,115200.0,15.3923,15.4197,15.3855,15.4129,115200.0
2006-12-01 14:50:00,22.53,22.54,22.5,22.51,78400.0,15.4129,15.4197,15.3923,15.3992,78400.0
2006-12-01 15:00:00,22.52,22.58,22.51,22.58,98000.0,15.406,15.4471,15.3992,15.4471,98000.0
2006-12-01 15:10:00,22.58,22.59,22.56,22.59,65600.0,15.4471,15.4539,15.4334,15.4539,65600.0
2006-12-01 15:20:00,22.59,22.61,22.57,22.59,66000.0,15.4539,15.4676,15.4402,15.4539,66000.0
2006-12-01 15:30:00,22.6,22.6,22.55,22.58,143600.0,15.4608,15.4608,15.4265,15.4471,143600.0
2006-12-01 15:40:00,22.58,22.62,22.58,22.61,154800.0,15.4471,15.4744,15.4471,15.4676,154800.0
2006-12-01 15:50:00,22.61,22.63,22.61,22.61,271600.0,15.4676,15.4813,15.4676,15.4676,271600.0
2006-12-04 09:30:00,22.78,22.88,22.78,22.79,174800.0,15.5839,15.6523,15.5839,15.5907,174800.0
2006-12-04 09:40:00,22.8,22.89,22.78,22.88,177200.0,15.5976,15.6591,15.5839,15.6523,177200.0
2006-12-04 09:50:00,22.88,22.89,22.85,22.85,122400.0,15.6523,15.6591,15.6318,15.6318,122400.0
2006-12-04 10:00:00,22.85,22.86,22.82,22.83,372800.0,15.6318,15.6386,15.6113,15.6181,372800.0
2006-12-04 10:10:00,22.83,22.87,22.81,22.84,116400.0,15.6181,15.6455,15.6044,15.6249,116400.0
2006-12-04 10:20:00,22.83,22.86,22.83,22.85,72400.0,15.6181,15.6386,15.6181,15.6318,72400.0
2006-12-04 10:30:00,22.85,22.88,22.81,22.82,85600.0,15.6318,15.6523,15.6044,15.6113,85600.0
2006-12-04 10:40:00,22.82,22.83,22.81,22.83,117200.0,15.6113,15.6181,15.6044,15.6181,117200.0
2006-12-04 10:50:00,22.83,22.92,22.83,22.91,124000.0,15.6181,15.6797,15.6181,15.6728,124000.0
2006-12-04 11:00:00,22.91,23.01,22.91,23.0,192800.0,15.6728,15.7412,15.6728,15.7344,192800.0
2006-12-04 11:10:00,23.0,23.07,23.0,23.04,225600.0,15.7344,15.7823,15.7344,15.7618,225600.0
2006-12-04 11:20:00,23.04,23.05,23.0,23.01,125600.0,15.7618,15.7686,15.7344,15.7412,125600.0
2006-12-04 11:30:00,23.01,23.05,23.0,23.03,117600.0,15.7412,15.7686,15.7344,15.7549,117600.0
2006-12-04 11:40:00,23.03,23.03,23.0,23.01,74400.0,15.7549,15.7549,15.7344,15.7412,74400.0
2006-12-04 11:50:00,23.01,23.03,23.0,23.02,104800.0,15.7412,15.7549,15.7344,15.7481,104800.0
2006-12-04 12:00:00,23.01,23.01,22.99,23.0,92000.0,15.7412,15.7412,15.7276,15.7344,92000.0
2006-12-04 12:10:00,23.0,23.04,23.0,23.01,78400.0,15.7344,15.7618,15.7344,15.7412,78400.0
2006-12-04 12:20:00,23.01,23.01,22.98,22.98,50800.0,15.7412,15.7412,15.7207,15.7207,50800.0
2006-12-04 12:30:00,22.98,23.0,22.98,23.0,67600.0,15.7207,15.7344,15.7207,15.7344,67600.0
2006-12-04 12:40:00,23.0,23.0,22.99,23.0,73600.0,15.7344,15.7344,15.7276,15.7344,73600.0
2006-12-04 12:50:00,23.0,23.01,22.99,23.01,49600.0,15.7344,15.7412,15.7276,15.7412,49600.0
2006-12-04 13:00:00,23.01,23.04,23.01,23.01,100800.0,15.7412,15.7618,15.7412,15.7412,100800.0
2006-12-04 13:10:00,23.02,23.03,23.01,23.03,85200.0,15.7481,15.7549,15.7412,15.7549,85200.0
2006-12-04 13:20:00,23.03,23.03,23.02,23.02,146000.0,15.7549,15.7549,15.7481,15.7481,146000.0
2006-12-04 13:30:00,23.02,23.03,23.01,23.02,136000.0,15.7481,15.7549,15.7412,15.7481,136000.0
2006-12-04 13:40:00,23.02,23.08,23.02,23.06,172400.0,15.7481,15.7891,15.7481,15.7754,172400.0
2006-12-04 13:50:00,23.06,23.07,23.04,23.04,90800.0,15.7754,15.7823,15.7618,15.7618,90800.0
2006-12-04 14:00:00,23.04,23.05,23.02,23.02,86400.0,15.7618,15.7686,15.7481,15.7481,86400.0
2006-12-04 14:10:00,23.02,23.02,22.95,22.96,160000.0,15.7481,15.7481,15.7002,15.707,160000.0
2006-12-04 14:20:00,22.96,22.96,22.94,22.94,107600.0,15.707,15.707,15.6934,15.6934,107600.0
2006-12-04 14:30:00,22.94,22.95,22.92,22.93,77200.0,15.6934,15.7002,15.6797,15.6865,77200.0
2006-12-04 14:40:00,22.93,22.96,22.9,22.95,194800.0,15.6865,15.707,15.666,15.7002,194800.0
2006-12-04 14:50:00,22.95,22.95,22.94,22.95,206400.0,15.7002,15.7002,15.6934,15.7002,206400.0
2006-12-04 15:00:00,22.95,22.95,22.9,22.91,182400.0,15.7002,15.7002,15.666,15.6728,182400.0
2006-12-04 15:10:00,22.91,22.95,22.9,22.93,194800.0,15.6728,15.7002,15.666,15.6865,194800.0
2006-12-04 15:20:00,22.93,22.96,22.92,22.96,138400.0,15.6865,15.707,15.6797,15.707,138400.0
2006-12-04 15:30:00,22.97,23.09,22.96,23.07,288800.0,15.7139,15.796,15.707,15.7823,288800.0
2006-12-04 15:40:00,23.07,23.08,23.02,23.02,167200.0,15.7823,15.7891,15.7481,15.7481,167200.0
2006-12-04 15:50:00,23.02,23.03,23.0,23.01,204400.0,15.7481,15.7549,15.7344,15.7412,204400.0
2006-12-05 09:30:00,23.13,23.23,23.11,23.18,237200.0,15.8233,15.8917,15.8096,15.8575,237200.0
2006-12-05 09:40:00,23.18,23.22,23.18,23.21,274000.0,15.8575,15.8849,15.8575,15.8781,274000.0
2006-12-05 09:50:00,23.21,23.29,23.2,23.27,278800.0,15.8781,15.9328,15.8712,15.9191,278800.0
2006-12-05 10:00:00,23.27,23.37,23.27,23.27,375200.0,15.9191,15.9875,15.9191,15.9191,375200.0
2006-12-05 10:10:00,23.27,23.34,23.25,23.33,195600.0,15.9191,15.967,15.9054,15.9602,195600.0
2006-12-05 10:20:00,23.32,23.33,23.29,23.31,190800.0,15.9533,15.9602,15.9328,15.9465,190800.0
2006-12-05 10:30:00,23.31,23.32,23.27,23.29,248000.0,15.9465,15.9533,15.9191,15.9328,248000.0
2006-12-05 10:40:00,23.29,23.34,23.28,23.32,161600.0,15.9328,15.967,15.9259,15.9533,161600.0
2006-12-05 10:50:00,23.32,23.34,23.32,23.33,140800.0,15.9533,15.967,15.9533,15.9602,140800.0
2006-12-05 11:00:00,23.33,23.35,23.33,23.34,215200.0,15.9602,15.9738,15.9602,15.967,215200.0
2006-12-05 11:10:00,23.34,23.45,23.34,23.43,608000.0,15.967,16.0422,15.967,16.0286,608000.0
2006-12-05 11:20:00,23.43,23.54,23.43,23.49,474400.0,16.0286,16.1038,16.0286,16.0696,474400.0
2006-12-05 11:30:00,23.49,23.54,23.49,23.53,182400.0,16.0696,16.1038,16.0696,16.097,182400.0
2006-12-05 11:40:00,23.53,23.54,23.52,23.52,166000.0,16.097,16.1038,16.0901,16.0901,166000.0
2006-12-05 11:50:00,23.52,23.53,23.5,23.5,124000.0,16.0901,16.097,16.0764,16.0764,124000.0
2006-12-05 12:00:00,23.5,23.51,23.47,23.51,146800.0,16.0764,16.0833,16.0559,16.0833,146800.0
2006-12-05 12:10:00,23.51,23.53,23.51,23.52,120800.0,16.0833,16.097,16.0833,16.0901,120800.0
2006-12-05 12:20:00,23.52,23.54,23.51,23.53,104400.0,16.0901,16.1038,16.0833,16.097,104400.0
2006-12-05 12:30:00,23.53,23.57,23.52,23.56,115200.0,16.097,16.1243,16.0901,16.1175,115200.0
2006-12-05 12:40:00,23.56,23.56,23.51,23.51,128000.0,16.1175,16.1175,16.0833,16.0833,128000.0
2006-12-05 12:50:00,23.51,23.55,23.5,23.55,196000.0,16.0833,16.1107,16.0764,16.1107,196000.0
2006-12-05 13:00:00,23.56,23.58,23.54,23.56,213200.0,16.1175,16.1312,16.1038,16.1175,213200.0
2006-12-05 13:10:00,23.56,23.75,23.56,23.74,356800.0,16.1175,16.2475,16.1175,16.2406,356800.0
2006-12-05 13:20:00,23.74,23.76,23.69,23.69,524000.0,16.2406,16.2543,16.2064,16.2064,524000.0
2006-12-05 13:30:00,23.7,23.74,23.69,23.72,236800.0,16.2133,16.2406,16.2064,16.227,236800.0
2006-12-05 13:40:00,23.72,23.74,23.72,23.72,306000.0,16.227,16.2406,16.227,16.227,306000.0
2006-12-05 13:50:00,23.72,23.73,23.69,23.7,275200.0,16.227,16.2338,16.2064,16.2133,275200.0
2006-12-05 14:00:00,23.7,23.71,23.68,23.69,257200.0,16.2133,16.2201,16.1996,16.2064,257200.0
2006-12-05 14:10:00,23.69,23.71,23.66,23.71,273600.0,16.2064,16.2201,16.1859,16.2201,273600.0
2006-12-05 14:20:00,23.71,23.78,23.71,23.76,614400.0,16.2201,16.268,16.2201,16.2543,614400.0
2006-12-05 14:30:00,23.76,23.92,23.76,23.92,722800.0,16.2543,16.3638,16.2543,16.3638,722800.0
2006-12-05 14:40:00,23.92,23.95,23.85,23.93,672400.0,16.3638,16.3843,16.3159,16.3706,672400.0
2006-12-05 14:50:00,23.93,23.98,23.88,23.9,536800.0,16.3706,16.4048,16.3364,16.3501,536800.0
2006-12-05 15:00:00,23.9,23.92,23.89,23.91,287600.0,16.3501,16.3638,16.3432,16.3569,287600.0
2006-12-05 15:10:00,23.91,23.93,23.86,23.87,378400.0,16.3569,16.3706,16.3227,16.3296,378400.0
2006-12-05 15:20:00,23.87,23.93,23.87,23.91,309600.0,16.3296,16.3706,16.3296,16.3569,309600.0
2006-12-05 15:30:00,23.92,23.98,23.89,23.97,504400.0,16.3638,16.4048,16.3432,16.398,504400.0
2006-12-05 15:40:00,23.97,24.04,23.94,24.03,641600.0,16.398,16.4459,16.3775,16.439,641600.0
2006-12-05 15:50:00,24.03,24.04,24.0,24.0,534000.0,16.439,16.4459,16.4185,16.4185,534000.0
2006-12-06 09:30:00,23.94,23.95,23.84,23.86,666000.0,16.3775,16.3843,16.309,16.3227,666000.0
2006-12-06 09:40:00,23.85,23.86,23.66,23.67,544000.0,16.3159,16.3227,16.1859,16.1927,544000.0
2006-12-06 09:50:00,23.67,23.74,23.6,23.7,484800.0,16.1927,16.2406,16.1449,16.2133,484800.0
2006-12-06 10:00:00,23.7,23.7,23.57,23.63,454800.0,16.2133,16.2133,16.1243,16.1654,454800.0
2006-12-06 10:10:00,23.63,23.68,23.58,23.68,314800.0,16.1654,16.1996,16.1312,16.1996,314800.0
2006-12-06 10:20:00,23.68,23.73,23.67,23.73,386800.0,16.1996,16.2338,16.1927,16.2338,386800.0
2006-12-06 10:30:00,23.72,23.73,23.64,23.64,430000.0,16.227,16.2338,16.1722,16.1722,430000.0
2006-12-06 10:40:00,23.63,23.66,23.6,23.61,202400.0,16.1654,16.1859,16.1449,16.1517,202400.0
2006-12-06 10:50:00,23.62,23.62,23.56,23.56,187600.0,16.1585,16.1585,16.1175,16.1175,187600.0
2006-12-06 11:00:00,23.55,23.6,23.54,23.56,508000.0,16.1107,16.1449,16.1038,16.1175,508000.0
2006-12-06 11:10:00,23.56,23.59,23.52,23.56,328800.0,16.1175,16.138,16.0901,16.1175,328800.0
2006-12-06 11:20:00,23.57,23.65,23.56,23.64,491200.0,16.1243,16.1791,16.1175,16.1722,491200.0
2006-12-06 11:30:00,23.64,23.68,23.62,23.66,264400.0,16.1722,16.1996,16.1585,16.1859,264400.0
2006-12-06 11:40:00,23.66,23.66,23.61,23.65,106400.0,16.1859,16.1859,16.1517,16.1791,106400.0
2006-12-06 11:50:00,23.64,23.65,23.58,23.58,124400.0,16.1722,16.1791,16.1312,16.1312,124400.0
2006-12-06 12:00:00,23.58,23.58,23.54,23.54,156000.0,16.1312,16.1312,16.1038,16.1038,156000.0
2006-12-06 12:10:00,23.54,23.56,23.53,23.55,194000.0,16.1038,16.1175,16.097,16.1107,194000.0
2006-12-06 12:20:00,23.56,23.57,23.54,23.56,103600.0,16.1175,16.1243,16.1038,16.1175,103600.0
2006-12-06 12:30:00,23.56,23.57,23.53,23.54,130000.0,16.1175,16.1243,16.097,16.1038,130000.0
2006-12-06 12:40:00,23.54,23.54,23.52,23.52,45200.0,16.1038,16.1038,16.0901,16.0901,45200.0
2006-12-06 12:50:00,23.52,23.52,23.5,23.52,217600.0,16.0901,16.0901,16.0764,16.0901,217600.0
2006-12-06 13:00:00,23.51,23.51,23.48,23.5,220800.0,16.0833,16.0833,16.0628,16.0764,220800.0
2006-12-06 13:10:00,23.5,23.52,23.5,23.5,235600.0,16.0764,16.0901,16.0764,16.0764,235600.0
2006-12-06 13:20:00,23.5,23.51,23.49,23.5,63200.0,16.0764,16.0833,16.0696,16.0764,63200.0
2006-12-06 13:30:00,23.5,23.51,23.5,23.5,181600.0,16.0764,16.0833,16.0764,16.0764,181600.0
2006-12-06 13:40:00,23.5,23.5,23.48,23.49,178000.0,16.0764,16.0764,16.0628,16.0696,178000.0
2006-12-06 13:50:00,23.49,23.5,23.49,23.5,136000.0,16.0696,16.0764,16.0696,16.0764,136000.0
2006-12-06 14:00:00,23.49,23.5,23.49,23.49,171200.0,16.0696,16.0764,16.0696,16.0696,171200.0
2006-12-06 14:10:00,23.5,23.51,23.48,23.48,130800.0,16.0764,16.0833,16.0628,16.0628,130800.0
2006-12-06 14:20:00,23.48,23.57,23.46,23.55,406400.0,16.0628,16.1243,16.0491,16.1107,406400.0
2006-12-06 14:30:00,23.55,23.6,23.51,23.52,362400.0,16.1107,16.1449,16.0833,16.0901,362400.0
2006-12-06 14:40:00,23.52,23.52,23.47,23.48,138800.0,16.0901,16.0901,16.0559,16.0628,138800.0
2006-12-06 14:50:00,23.48,23.49,23.48,23.48,115200.0,16.0628,16.0696,16.0628,16.0628,115200.0
2006-12-06 15:00:00,23.48,23.49,23.46,23.46,126000.0,16.0628,16.0696,16.0491,16.0491,126000.0
2006-12-06 15:10:00,23.46,23.47,23.43,23.43,166800.0,16.0491,16.0559,16.0286,16.0286,166800.0
2006-12-06 15:20:00,23.43,23.44,23.41,23.43,168400.0,16.0286,16.0354,16.0149,16.0286,168400.0
2006-12-06 15:30:00,23.43,23.43,23.38,23.39,311200.0,16.0286,16.0286,15.9944,16.0012,311200.0
2006-12-06 15:40:00,23.39,23.41,23.38,23.41,308000.0,16.0012,16.0149,15.9944,16.0149,308000.0
2006-12-06 15:50:00,23.41,23.44,23.41,23.42,588400.0,16.0149,16.0354,16.0149,16.0217,588400.0
2006-12-07 09:30:00,23.45,23.54,23.41,23.42,191200.0,16.0422,16.1038,16.0149,16.0217,191200.0
2006-12-07 09:40:00,23.42,23.43,23.4,23.41,233600.0,16.0217,16.0286,16.008,16.0149,233600.0
2006-12-07 09:50:00,23.41,23.45,23.41,23.42,132000.0,16.0149,16.0422,16.0149,16.0217,132000.0
2006-12-07 10:00:00,23.42,23.42,23.38,23.4,194800.0,16.0217,16.0217,15.9944,16.008,194800.0
2006-12-07 10:10:00,23.4,23.42,23.38,23.39,128400.0,16.008,16.0217,15.9944,16.0012,128400.0
2006-12-07 10:20:00,23.39,23.42,23.36,23.4,123600.0,16.0012,16.0217,15.9807,16.008,123600.0
2006-12-07 10:30:00,23.39,23.39,23.32,23.32,191600.0,16.0012,16.0012,15.9533,15.9533,191600.0
2006-12-07 10:40:00,23.32,23.32,23.24,23.24,227600.0,15.9533,15.9533,15.8986,15.8986,227600.0
2006-12-07 10:50:00,23.24,23.3,23.22,23.3,148000.0,15.8986,15.9396,15.8849,15.9396,148000.0
2006-12-07 11:00:00,23.29,23.3,23.27,23.28,96000.0,15.9328,15.9396,15.9191,15.9259,96000.0
2006-12-07 11:10:00,23.28,23.3,23.24,23.24,83600.0,15.9259,15.9396,15.8986,15.8986,83600.0
2006-12-07 11:20:00,23.24,23.28,23.24,23.28,78800.0,15.8986,15.9259,15.8986,15.9259,78800.0
2006-12-07 11:30:00,23.27,23.33,23.27,23.33,91600.0,15.9191,15.9602,15.9191,15.9602,91600.0
2006-12-07 11:40:00,23.33,23.38,23.33,23.36,108400.0,15.9602,15.9944,15.9602,15.9807,108400.0
2006-12-07 11:50:00,23.36,23.4,23.36,23.4,104400.0,15.9807,16.008,15.9807,16.008,104400.0
2006-12-07 12:00:00,23.41,23.42,23.4,23.4,71200.0,16.0149,16.0217,16.008,16.008,71200.0
2006-12-07 12:10:00,23.41,23.45,23.41,23.44,130800.0,16.0149,16.0422,16.0149,16.0354,130800.0
2006-12-07 12:20:00,23.44,23.45,23.42,23.42,55200.0,16.0354,16.0422,16.0217,16.0217,55200.0
2006-12-07 12:30:00,23.42,23.44,23.4,23.41,91200.0,16.0217,16.0354,16.008,16.0149,91200.0
2006-12-07 12:40:00,23.41,23.42,23.38,23.39,68800.0,16.0149,16.0217,15.9944,16.0012,68800.0
2006-12-07 12:50:00,23.4,23.4,23.38,23.38,50000.0,16.008,16.008,15.9944,15.9944,50000.0
2006-12-07 13:00:00,23.38,23.39,23.37,23.39,93600.0,15.9944,16.0012,15.9875,16.0012,93600.0
2006-12-07 13:10:00,23.38,23.4,23.38,23.39,70400.0,15.9944,16.008,15.9944,16.0012,70400.0
2006-12-07 13:20:00,23.39,23.42,23.39,23.41,112800.0,16.0012,16.0217,16.0012,16.0149,112800.0
2006-12-07 13:30:00,23.41,23.42,23.4,23.41,73600.0,16.0149,16.0217,16.008,16.0149,73600.0
2006-12-07 13:40:00,23.41,23.41,23.39,23.4,81200.0,16.0149,16.0149,16.0012,16.008,81200.0
2006-12-07 13:50:00,23.4,23.4,23.38,23.38,60000.0,16.008,16.008,15.9944,15.9944,60000.0
2006-12-07 14:00:00,23.39,23.39,23.36,23.36,88000.0,16.0012,16.0012,15.9807,15.9807,88000.0
2006-12-07 14:10:00,23.35,23.35,23.32,23.32,182000.0,15.9738,15.9738,15.9533,15.9533,182000.0
2006-12-07 14:20:00,23.32,23.33,23.3,23.31,104000.0,15.9533,15.9602,15.9396,15.9465,104000.0
2006-12-07 14:30:00,23.31,23.32,23.31,23.32,104800.0,15.9465,15.9533,15.9465,15.9533,104800.0
2006-12-07 14:40:00,23.32,23.34,23.31,23.34,89600.0,15.9533,15.967,15.9465,15.967,89600.0
2006-12-07 14:50:00,23.34,23.34,23.3,23.3,92800.0,15.967,15.967,15.9396,15.9396,92800.0
2006-12-07 15:00:00,23.3,23.31,23.27,23.3,160000.0,15.9396,15.9465,15.9191,15.9396,160000.0
2006-12-07 15:10:00,23.3,23.3,23.27,23.29,127600.0,15.9396,15.9396,15.9191,15.9328,127600.0
2006-12-07 15:20:00,23.3,23.33,23.28,23.29,162800.0,15.9396,15.9602,15.9259,15.9328,162800.0
2006-12-07 15:30:00,23.29,23.32,23.29,23.3,198400.0,15.9328,15.9533,15.9328,15.9396,198400.0
2006-12-07 15:40:00,23.3,23.33,23.3,23.3,226800.0,15.9396,15.9602,15.9396,15.9396,226800.0
2006-12-07 15:50:00,23.3,23.34,23.3,23.31,291200.0,15.9396,15.967,15.9396,15.9465,291200.0
2006-12-08 09:30:00,23.23,23.29,23.18,23.28,139600.0,15.8917,15.9328,15.8575,15.9259,139600.0
2006-12-08 09:40:00,23.28,23.36,23.28,23.35,190800.0,15.9259,15.9807,15.9259,15.9738,190800.0
2006-12-08 09:50:00,23.35,23.45,23.33,23.45,123200.0,15.9738,16.0422,15.9602,16.0422,123200.0
2006-12-08 10:00:00,23.45,23.47,23.33,23.37,214400.0,16.0422,16.0559,15.9602,15.9875,214400.0
2006-12-08 10:10:00,23.37,23.39,23.34,23.35,147200.0,15.9875,16.0012,15.967,15.9738,147200.0
2006-12-08 10:20:00,23.35,23.37,23.33,23.36,85200.0,15.9738,15.9875,15.9602,15.9807,85200.0
2006-12-08 10:30:00,23.37,23.41,23.35,23.36,60000.0,15.9875,16.0149,15.9738,15.9807,60000.0
2006-12-08 10:40:00,23.36,23.41,23.31,23.36,110400.0,15.9807,16.0149,15.9465,15.9807,110400.0
2006-12-08 10:50:00,23.36,23.39,23.35,23.35,50800.0,15.9807,16.0012,15.9738,15.9738,50800.0
2006-12-08 11:00:00,23.35,23.36,23.33,23.34,135200.0,15.9738,15.9807,15.9602,15.967,135200.0
2006-12-08 11:10:00,23.34,23.35,23.31,23.33,144400.0,15.967,15.9738,15.9465,15.9602,144400.0
2006-12-08 11:20:00,23.33,23.33,23.29,23.3,98400.0,15.9602,15.9602,15.9328,15.9396,98400.0
2006-12-08 11:30:00,23.3,23.32,23.27,23.28,158400.0,15.9396,15.9533,15.9191,15.9259,158400.0
2006-12-08 11:40:00,23.27,23.28,23.23,23.24,115600.0,15.9191,15.9259,15.8917,15.8986,115600.0
2006-12-08 11:50:00,23.24,23.25,23.23,23.24,46000.0,15.8986,15.9054,15.8917,15.8986,46000.0
2006-12-08 12:00:00,23.23,23.24,23.23,23.24,73600.0,15.8917,15.8986,15.8917,15.8986,73600.0
2006-12-08 12:10:00,23.24,23.25,23.23,23.23,60800.0,15.8986,15.9054,15.8917,15.8917,60800.0
2006-12-08 12:20:00,23.24,23.25,23.24,23.24,44400.0,15.8986,15.9054,15.8986,15.8986,44400.0
2006-12-08 12:30:00,23.24,23.24,23.21,23.22,96000.0,15.8986,15.8986,15.8781,15.8849,96000.0
2006-12-08 12:40:00,23.22,23.22,23.2,23.2,73200.0,15.8849,15.8849,15.8712,15.8712,73200.0
2006-12-08 12:50:00,23.2,23.21,23.19,23.2,80800.0,15.8712,15.8781,15.8644,15.8712,80800.0
2006-12-08 13:00:00,23.2,23.22,23.18,23.22,79600.0,15.8712,15.8849,15.8575,15.8849,79600.0
2006-12-08 13:10:00,23.23,23.23,23.21,23.21,22000.0,15.8917,15.8917,15.8781,15.8781,22000.0
2006-12-08 13:20:00,23.21,23.22,23.2,23.2,43600.0,15.8781,15.8849,15.8712,15.8712,43600.0
2006-12-08 13:30:00,23.21,23.22,23.19,23.22,33200.0,15.8781,15.8849,15.8644,15.8849,33200.0
2006-12-08 13:40:00,23.21,23.22,23.19,23.21,132000.0,15.8781,15.8849,15.8644,15.8781,132000.0
2006-12-08 13:50:00,23.21,23.24,23.2,23.24,56400.0,15.8781,15.8986,15.8712,15.8986,56400.0
2006-12-08 14:00:00,23.24,23.28,23.23,23.26,92400.0,15.8986,15.9259,15.8917,15.9123,92400.0
2006-12-08 14:10:00,23.25,23.31,23.23,23.3,102000.0,15.9054,15.9465,15.8917,15.9396,102000.0
2006-12-08 14:20:00,23.3,23.31,23.23,23.25,101200.0,15.9396,15.9465,15.8917,15.9054,101200.0
2006-12-08 14:30:00,23.25,23.27,23.24,23.26,70000.0,15.9054,15.9191,15.8986,15.9123,70000.0
2006-12-08 14:40:00,23.26,23.27,23.25,23.25,106400.0,15.9123,15.9191,15.9054,15.9054,106400.0
2006-12-08 14:50:00,23.25,23.27,23.25,23.25,100400.0,15.9054,15.9191,15.9054,15.9054,100400.0
2006-12-08 15:00:00,23.25,23.25,23.23,23.25,80400.0,15.9054,15.9054,15.8917,15.9054,80400.0
2006-12-08 15:10:00,23.25,23.25,23.21,23.21,79200.0,15.9054,15.9054,15.8781,15.8781,79200.0
2006-12-08 15:20:00,23.22,23.23,23.2,23.22,106000.0,15.8849,15.8917,15.8712,15.8849,106000.0
2006-12-08 15:30:00,23.22,23.22,23.17,23.21,202800.0,15.8849,15.8849,15.8507,15.8781,202800.0
2006-12-08 15:40:00,23.21,23.22,23.16,23.17,130000.0,15.8781,15.8849,15.8439,15.8507,130000.0
2006-12-08 15:50:00,23.17,23.21,23.17,23.19,193200.0,15.8507,15.8781,15.8507,15.8644,193200.0
2006-12-11 09:30:00,23.19,23.2,23.09,23.17,128400.0,15.8644,15.8712,15.796,15.8507,128400.0
2006-12-11 09:40:00,23.17,23.28,23.15,23.23,123200.0,15.8507,15.9259,15.837,15.8917,123200.0
2006-12-11 09:50:00,23.22,23.32,23.22,23.26,135200.0,15.8849,15.9533,15.8849,15.9123,135200.0
2006-12-11 10:00:00,23.27,23.31,23.24,23.26,121600.0,15.9191,15.9465,15.8986,15.9123,121600.0
2006-12-11 10:10:00,23.25,23.3,23.24,23.25,217600.0,15.9054,15.9396,15.8986,15.9054,217600.0
2006-12-11 10:20:00,23.26,23.26,23.24,23.24,146400.0,15.9123,15.9123,15.8986,15.8986,146400.0
2006-12-11 10:30:00,23.24,23.31,23.24,23.3,336400.0,15.8986,15.9465,15.8986,15.9396,336400.0
2006-12-11 10:40:00,23.31,23.32,23.29,23.31,176000.0,15.9465,15.9533,15.9328,15.9465,176000.0
2006-12-11 10:50:00,23.3,23.31,23.27,23.31,168000.0,15.9396,15.9465,15.9191,15.9465,168000.0
2006-12-11 11:00:00,23.32,23.4,23.31,23.39,180400.0,15.9533,16.008,15.9465,16.0012,180400.0
2006-12-11 11:10:00,23.4,23.41,23.36,23.38,125200.0,16.008,16.0149,15.9807,15.9944,125200.0
2006-12-11 11:20:00,23.37,23.38,23.35,23.36,154800.0,15.9875,15.9944,15.9738,15.9807,154800.0
2006-12-11 11:30:00,23.36,23.36,23.35,23.35,142400.0,15.9807,15.9807,15.9738,15.9738,142400.0
2006-12-11 11:40:00,23.35,23.35,23.32,23.32,44000.0,15.9738,15.9738,15.9533,15.9533,44000.0
2006-12-11 11:50:00,23.32,23.36,23.32,23.35,90800.0,15.9533,15.9807,15.9533,15.9738,90800.0
2006-12-11 12:00:00,23.35,23.38,23.35,23.38,174800.0,15.9738,15.9944,15.9738,15.9944,174800.0
2006-12-11 12:10:00,23.38,23.4,23.38,23.39,56000.0,15.9944,16.008,15.9944,16.0012,56000.0
2006-12-11 12:20:00,23.39,23.46,23.39,23.44,168000.0,16.0012,16.0491,16.0012,16.0354,168000.0
2006-12-11 12:30:00,23.44,23.44,23.41,23.41,62000.0,16.0354,16.0354,16.0149,16.0149,62000.0
2006-12-11 12:40:00,23.41,23.56,23.4,23.55,324400.0,16.0149,16.1175,16.008,16.1107,324400.0
2006-12-11 12:50:00,23.55,23.63,23.54,23.61,257200.0,16.1107,16.1654,16.1038,16.1517,257200.0
2006-12-11 13:00:00,23.61,23.61,23.54,23.55,97600.0,16.1517,16.1517,16.1038,16.1107,97600.0
2006-12-11 13:10:00,23.54,23.58,23.53,23.55,173200.0,16.1038,16.1312,16.097,16.1107,173200.0
2006-12-11 13:20:00,23.55,23.55,23.52,23.52,92400.0,16.1107,16.1107,16.0901,16.0901,92400.0
2006-12-11 13:30:00,23.53,23.54,23.52,23.52,59600.0,16.097,16.1038,16.0901,16.0901,59600.0
2006-12-11 13:40:00,23.52,23.53,23.52,23.53,68400.0,16.0901,16.097,16.0901,16.097,68400.0
2006-12-11 13:50:00,23.53,23.54,23.52,23.54,54800.0,16.097,16.1038,16.0901,16.1038,54800.0
2006-12-11 14:00:00,23.55,23.55,23.49,23.49,78400.0,16.1107,16.1107,16.0696,16.0696,78400.0
2006-12-11 14:10:00,23.49,23.51,23.47,23.5,146800.0,16.0696,16.0833,16.0559,16.0764,146800.0
2006-12-11 14:20:00,23.5,23.51,23.47,23.49,91600.0,16.0764,16.0833,16.0559,16.0696,91600.0
2006-12-11 14:30:00,23.48,23.5,23.48,23.5,110800.0,16.0628,16.0764,16.0628,16.0764,110800.0
2006-12-11 14:40:00,23.5,23.5,23.49,23.5,46800.0,16.0764,16.0764,16.0696,16.0764,46800.0
2006-12-11 14:50:00,23.5,23.52,23.5,23.51,97200.0,16.0764,16.0901,16.0764,16.0833,97200.0
2006-12-11 15:00:00,23.51,23.51,23.48,23.49,90800.0,16.0833,16.0833,16.0628,16.0696,90800.0
2006-12-11 15:10:00,23.49,23.5,23.48,23.48,78000.0,16.0696,16.0764,16.0628,16.0628,78000.0
2006-12-11 15:20:00,23.49,23.49,23.46,23.49,96800.0,16.0696,16.0696,16.0491,16.0696,96800.0
2006-12-11 15:30:00,23.49,23.5,23.47,23.49,119600.0,16.0696,16.0764,16.0559,16.0696,119600.0
2006-12-11 15:40:00,23.49,23.5,23.48,23.49,120800.0,16.0696,16.0764,16.0628,16.0696,120800.0
2006-12-11 15:50:00,23.49,23.5,23.48,23.48,148400.0,16.0696,16.0764,16.0628,16.0628,148400.0
2006-12-12 09:30:00,23.43,23.44,23.36,23.4,210400.0,16.0286,16.0354,15.9807,16.008,210400.0
2006-12-12 09:40:00,23.39,23.48,23.37,23.42,141200.0,16.0012,16.0628,15.9875,16.0217,141200.0
2006-12-12 09:50:00,23.42,23.49,23.41,23.42,168800.0,16.0217,16.0696,16.0149,16.0217,168800.0
2006-12-12 10:00:00,23.42,23.48,23.38,23.47,228800.0,16.0217,16.0628,15.9944,16.0559,228800.0
2006-12-12 10:10:00,23.47,23.47,23.32,23.32,154800.0,16.0559,16.0559,15.9533,15.9533,154800.0
2006-12-12 10:20:00,23.32,23.33,23.25,23.27,207200.0,15.9533,15.9602,15.9054,15.9191,207200.0
2006-12-12 10:30:00,23.27,23.29,23.25,23.25,181200.0,15.9191,15.9328,15.9054,15.9054,181200.0
2006-12-12 10:40:00,23.25,23.25,23.2,23.24,177600.0,15.9054,15.9054,15.8712,15.8986,177600.0
2006-12-12 10:50:00,23.24,23.24,23.21,23.21,167200.0,15.8986,15.8986,15.8781,15.8781,167200.0
2006-12-12 11:00:00,23.21,23.22,23.19,23.21,180800.0,15.8781,15.8849,15.8644,15.8781,180800.0
2006-12-12 11:10:00,23.21,23.22,23.15,23.16,120800.0,15.8781,15.8849,15.837,15.8439,120800.0
2006-12-12 11:20:00,23.16,23.17,23.1,23.11,110400.0,15.8439,15.8507,15.8028,15.8096,110400.0
2006-12-12 11:30:00,23.11,23.13,23.1,23.13,125600.0,15.8096,15.8233,15.8028,15.8233,125600.0
2006-12-12 11:40:00,23.13,23.14,23.09,23.11,125200.0,15.8233,15.8302,15.796,15.8096,125200.0
2006-12-12 11:50:00,23.11,23.12,23.08,23.09,92000.0,15.8096,15.8165,15.7891,15.796,92000.0
2006-12-12 12:00:00,23.09,23.1,23.08,23.09,129600.0,15.796,15.8028,15.7891,15.796,129600.0
2006-12-12 12:10:00,23.09,23.09,23.03,23.03,315200.0,15.796,15.796,15.7549,15.7549,315200.0
2006-12-12 12:20:00,23.03,23.04,23.0,23.03,174800.0,15.7549,15.7618,15.7344,15.7549,174800.0
2006-12-12 12:30:00,23.03,23.09,23.03,23.08,85600.0,15.7549,15.796,15.7549,15.7891,85600.0
2006-12-12 12:40:00,23.08,23.08,23.02,23.02,105600.0,15.7891,15.7891,15.7481,15.7481,105600.0
2006-12-12 12:50:00,23.02,23.05,23.02,23.04,67600.0,15.7481,15.7686,15.7481,15.7618,67600.0
2006-12-12 13:00:00,23.04,23.06,23.02,23.06,60400.0,15.7618,15.7754,15.7481,15.7754,60400.0
2006-12-12 13:10:00,23.06,23.06,23.04,23.04,46000.0,15.7754,15.7754,15.7618,15.7618,46000.0
2006-12-12 13:20:00,23.04,23.07,23.04,23.07,46400.0,15.7618,15.7823,15.7618,15.7823,46400.0
2006-12-12 13:30:00,23.07,23.09,23.05,23.06,83600.0,15.7823,15.796,15.7686,15.7754,83600.0
2006-12-12 13:40:00,23.06,23.07,23.06,23.06,61200.0,15.7754,15.7823,15.7754,15.7754,61200.0
2006-12-12 13:50:00,23.07,23.07,23.06,23.07,48000.0,15.7823,15.7823,15.7754,15.7823,48000.0
2006-12-12 14:00:00,23.07,23.07,23.04,23.07,151200.0,15.7823,15.7823,15.7618,15.7823,151200.0
2006-12-12 14:10:00,23.07,23.13,23.05,23.12,208400.0,15.7823,15.8233,15.7686,15.8165,208400.0
2006-12-12 14:20:00,23.12,23.22,23.11,23.21,194000.0,15.8165,15.8849,15.8096,15.8781,194000.0
2006-12-12 14:30:00,23.22,23.26,23.2,23.22,185200.0,15.8849,15.9123,15.8712,15.8849,185200.0
2006-12-12 14:40:00,23.22,23.24,23.16,23.18,125200.0,15.8849,15.8986,15.8439,15.8575,125200.0
2006-12-12 14:50:00,23.18,23.24,23.18,23.24,96000.0,15.8575,15.8986,15.8575,15.8986,96000.0
2006-12-12 15:00:00,23.24,23.29,23.23,23.27,136800.0,15.8986,15.9328,15.8917,15.9191,136800.0
2006-12-12 15:10:00,23.27,23.3,23.27,23.29,138400.0,15.9191,15.9396,15.9191,15.9328,138400.0
2006-12-12 15:20:00,23.29,23.3,23.26,23.27,142000.0,15.9328,15.9396,15.9123,15.9191,142000.0
2006-12-12 15:30:00,23.27,23.29,23.25,23.27,191600.0,15.9191,15.9328,15.9054,15.9191,191600.0
2006-12-12 15:40:00,23.27,23.27,23.19,23.22,214400.0,15.9191,15.9191,15.8644,15.8849,214400.0
2006-12-12 15:50:00,23.23,23.23,23.19,23.21,202800.0,15.8917,15.8917,15.8644,15.8781,202800.0
2006-12-13 09:30:00,23.21,23.21,23.0,23.03,387200.0,15.8781,15.8781,15.7344,15.7549,387200.0
2006-12-13 09:40:00,23.03,23.13,23.02,23.12,253200.0,15.7549,15.8233,15.7481,15.8165,253200.0
2006-12-13 09:50:00,23.14,23.22,23.1,23.15,318400.0,15.8302,15.8849,15.8028,15.837,318400.0
2006-12-13 10:00:00,23.15,23.2,23.14,23.15,193600.0,15.837,15.8712,15.8302,15.837,193600.0
2006-12-13 10:10:00,23.15,23.18,23.15,23.16,310400.0,15.837,15.8575,15.837,15.8439,310400.0
2006-12-13 10:20:00,23.16,23.19,23.15,23.19,136000.0,15.8439,15.8644,15.837,15.8644,136000.0
2006-12-13 10:30:00,23.18,23.19,23.15,23.16,177200.0,15.8575,15.8644,15.837,15.8439,177200.0
2006-12-13 10:40:00,23.15,23.15,23.11,23.13,100400.0,15.837,15.837,15.8096,15.8233,100400.0
2006-12-13 10:50:00,23.13,23.14,23.12,23.13,107200.0,15.8233,15.8302,15.8165,15.8233,107200.0
2006-12-13 11:00:00,23.13,23.13,23.11,23.11,100400.0,15.8233,15.8233,15.8096,15.8096,100400.0
2006-12-13 11:10:00,23.11,23.13,23.11,23.13,95600.0,15.8096,15.8233,15.8096,15.8233,95600.0
2006-12-13 11:20:00,23.13,23.13,23.12,23.13,108800.0,15.8233,15.8233,15.8165,15.8233,108800.0
2006-12-13 11:30:00,23.13,23.14,23.11,23.13,90400.0,15.8233,15.8302,15.8096,15.8233,90400.0
2006-12-13 11:40:00,23.13,23.16,23.11,23.15,154400.0,15.8233,15.8439,15.8096,15.837,154400.0
2006-12-13 11:50:00,23.15,23.16,23.15,23.16,52400.0,15.837,15.8439,15.837,15.8439,52400.0
2006-12-13 12:00:00,23.16,23.16,23.13,23.13,63200.0,15.8439,15.8439,15.8233,15.8233,63200.0
2006-12-13 12:10:00,23.13,23.14,23.11,23.13,101200.0,15.8233,15.8302,15.8096,15.8233,101200.0
2006-12-13 12:20:00,23.13,23.13,23.11,23.13,83600.0,15.8233,15.8233,15.8096,15.8233,83600.0
2006-12-13 12:30:00,23.13,23.13,23.12,23.13,52400.0,15.8233,15.8233,15.8165,15.8233,52400.0
2006-12-13 12:40:00,23.13,23.14,23.12,23.14,101200.0,15.8233,15.8302,15.8165,15.8302,101200.0
2006-12-13 12:50:00,23.14,23.15,23.13,23.13,40400.0,15.8302,15.837,15.8233,15.8233,40400.0
2006-12-13 13:00:00,23.13,23.14,23.12,23.12,47600.0,15.8233,15.8302,15.8165,15.8165,47600.0
2006-12-13 13:10:00,23.12,23.13,23.12,23.13,53200.0,15.8165,15.8233,15.8165,15.8233,53200.0
2006-12-13 13:20:00,23.12,23.13,23.12,23.12,66800.0,15.8165,15.8233,15.8165,15.8165,66800.0
2006-12-13 13:30:00,23.12,23.13,23.09,23.1,168800.0,15.8165,15.8233,15.796,15.8028,168800.0
2006-12-13 13:40:00,23.1,23.1,23.09,23.09,119200.0,15.8028,15.8028,15.796,15.796,119200.0
2006-12-13 13:50:00,23.1,23.13,23.09,23.13,149600.0,15.8028,15.8233,15.796,15.8233,149600.0
2006-12-13 14:00:00,23.13,23.13,23.12,23.13,178000.0,15.8233,15.8233,15.8165,15.8233,178000.0
2006-12-13 14:10:00,23.13,23.13,23.12,23.12,162800.0,15.8233,15.8233,15.8165,15.8165,162800.0
2006-12-13 14:20:00,23.12,23.13,23.11,23.12,168800.0,15.8165,15.8233,15.8096,15.8165,168800.0
2006-12-13 14:30:00,23.12,23.13,23.11,23.12,194800.0,15.8165,15.8233,15.8096,15.8165,194800.0
2006-12-13 14:40:00,23.12,23.14,23.11,23.13,135600.0,15.8165,15.8302,15.8096,15.8233,135600.0
2006-12-13 14:50:00,23.13,23.13,23.08,23.09,155200.0,15.8233,15.8233,15.7891,15.796,155200.0
2006-12-13 15:00:00,23.09,23.12,23.09,23.11,187600.0,15.796,15.8165,15.796,15.8096,187600.0
2006-12-13 15:10:00,23.11,23.12,23.1,23.12,166000.0,15.8096,15.8165,15.8028,15.8165,166000.0
2006-12-13 15:20:00,23.12,23.12,23.1,23.12,173200.0,15.8165,15.8165,15.8028,15.8165,173200.0
2006-12-13 15:30:00,23.12,23.17,23.12,23.16,136400.0,15.8165,15.8507,15.8165,15.8439,136400.0
2006-12-13 15:40:00,23.16,23.16,23.13,23.13,112400.0,15.8439,15.8439,15.8233,15.8233,112400.0
2006-12-13 15:50:00,23.13,23.13,23.11,23.13,258400.0,15.8233,15.8233,15.8096,15.8233,258400.0
2006-12-14 09:30:00,23.18,23.23,23.13,23.16,139600.0,15.8575,15.8917,15.8233,15.8439,139600.0
2006-12-14 09:40:00,23.16,23.34,23.16,23.33,194400.0,15.8439,15.967,15.8439,15.9602,194400.0
2006-12-14 09:50:00,23.33,23.45,23.31,23.4,239200.0,15.9602,16.0422,15.9465,16.008,239200.0
2006-12-14 10:00:00,23.4,23.47,23.4,23.46,353200.0,16.008,16.0559,16.008,16.0491,353200.0
2006-12-14 10:10:00,23.46,23.46,23.36,23.38,204000.0,16.0491,16.0491,15.9807,15.9944,204000.0
2006-12-14 10:20:00,23.38,23.39,23.29,23.33,169200.0,15.9944,16.0012,15.9328,15.9602,169200.0
2006-12-14 10:30:00,23.32,23.42,23.31,23.42,456000.0,15.9533,16.0217,15.9465,16.0217,456000.0
2006-12-14 10:40:00,23.42,23.44,23.38,23.41,196000.0,16.0217,16.0354,15.9944,16.0149,196000.0
2006-12-14 10:50:00,23.41,23.41,23.39,23.39,122000.0,16.0149,16.0149,16.0012,16.0012,122000.0
2006-12-14 11:00:00,23.39,23.4,23.3,23.4,272800.0,16.0012,16.008,15.9396,16.008,272800.0
2006-12-14 11:10:00,23.4,23.41,23.39,23.4,138400.0,16.008,16.0149,16.0012,16.008,138400.0
2006-12-14 11:20:00,23.4,23.43,23.39,23.4,190400.0,16.008,16.0286,16.0012,16.008,190400.0
2006-12-14 11:30:00,23.41,23.45,23.39,23.44,151600.0,16.0149,16.0422,16.0012,16.0354,151600.0
2006-12-14 11:40:00,23.43,23.44,23.42,23.43,168800.0,16.0286,16.0354,16.0217,16.0286,168800.0
2006-12-14 11:50:00,23.43,23.43,23.39,23.4,312800.0,16.0286,16.0286,16.0012,16.008,312800.0
2006-12-14 12:00:00,23.4,23.43,23.39,23.43,226800.0,16.008,16.0286,16.0012,16.0286,226800.0
2006-12-14 12:10:00,23.43,23.43,23.42,23.42,103200.0,16.0286,16.0286,16.0217,16.0217,103200.0
2006-12-14 12:20:00,23.42,23.43,23.42,23.43,87600.0,16.0217,16.0286,16.0217,16.0286,87600.0
2006-12-14 12:30:00,23.43,23.45,23.43,23.43,172400.0,16.0286,16.0422,16.0286,16.0286,172400.0
2006-12-14 12:40:00,23.43,23.47,23.43,23.47,97200.0,16.0286,16.0559,16.0286,16.0559,97200.0
2006-12-14 12:50:00,23.47,23.52,23.47,23.51,160800.0,16.0559,16.0901,16.0559,16.0833,160800.0
2006-12-14 13:00:00,23.51,23.6,23.5,23.6,138400.0,16.0833,16.1449,16.0764,16.1449,138400.0
2006-12-14 13:10:00,23.6,23.63,23.55,23.6,252800.0,16.1449,16.1654,16.1107,16.1449,252800.0
2006-12-14 13:20:00,23.6,23.6,23.56,23.57,155200.0,16.1449,16.1449,16.1175,16.1243,155200.0
2006-12-14 13:30:00,23.59,23.59,23.55,23.57,88800.0,16.138,16.138,16.1107,16.1243,88800.0
2006-12-14 13:40:00,23.57,23.57,23.54,23.56,90000.0,16.1243,16.1243,16.1038,16.1175,90000.0
2006-12-14 13:50:00,23.56,23.6,23.56,23.59,89200.0,16.1175,16.1449,16.1175,16.138,89200.0
2006-12-14 14:00:00,23.58,23.58,23.54,23.57,112000.0,16.1312,16.1312,16.1038,16.1243,112000.0
2006-12-14 14:10:00,23.57,23.58,23.57,23.58,56800.0,16.1243,16.1312,16.1243,16.1312,56800.0
2006-12-14 14:20:00,23.57,23.6,23.57,23.57,127200.0,16.1243,16.1449,16.1243,16.1243,127200.0
2006-12-14 14:30:00,23.57,23.6,23.57,23.6,162400.0,16.1243,16.1449,16.1243,16.1449,162400.0
2006-12-14 14:40:00,23.6,23.63,23.6,23.61,103600.0,16.1449,16.1654,16.1449,16.1517,103600.0
2006-12-14 14:50:00,23.61,23.61,23.59,23.59,91600.0,16.1517,16.1517,16.138,16.138,91600.0
2006-12-14 15:00:00,23.6,23.63,23.57,23.62,154000.0,16.1449,16.1654,16.1243,16.1585,154000.0
2006-12-14 15:10:00,23.62,23.66,23.61,23.66,192800.0,16.1585,16.1859,16.1517,16.1859,192800.0
2006-12-14 15:20:00,23.65,23.73,23.65,23.73,200800.0,16.1791,16.2338,16.1791,16.2338,200800.0
2006-12-14 15:30:00,23.73,23.75,23.68,23.7,300800.0,16.2338,16.2475,16.1996,16.2133,300800.0
2006-12-14 15:40:00,23.7,23.74,23.7,23.72,173600.0,16.2133,16.2406,16.2133,16.227,173600.0
2006-12-14 15:50:00,23.72,23.72,23.64,23.67,388400.0,16.227,16.227,16.1722,16.1927,388400.0
2006-12-15 09:30:00,23.52,23.66,22.94,23.55,1956800.0,16.0901,16.1859,15.6934,16.1107,1956800.0
2006-12-15 09:40:00,23.55,23.61,23.49,23.53,362000.0,16.1107,16.1517,16.0696,16.097,362000.0
2006-12-15 09:50:00,23.53,23.54,23.47,23.47,411600.0,16.097,16.1038,16.0559,16.0559,411600.0
2006-12-15 10:00:00,23.47,23.48,23.39,23.41,237600.0,16.0559,16.0628,16.0012,16.0149,237600.0
2006-12-15 10:10:00,23.41,23.48,23.41,23.46,127600.0,16.0149,16.0628,16.0149,16.0491,127600.0
2006-12-15 10:20:00,23.46,23.52,23.46,23.48,302400.0,16.0491,16.0901,16.0491,16.0628,302400.0
2006-12-15 10:30:00,23.48,23.52,23.48,23.51,358400.0,16.0628,16.0901,16.0628,16.0833,358400.0
2006-12-15 10:40:00,23.5,23.52,23.49,23.49,301200.0,16.0764,16.0901,16.0696,16.0696,301200.0
2006-12-15 10:50:00,23.49,23.5,23.46,23.49,199600.0,16.0696,16.0764,16.0491,16.0696,199600.0
2006-12-15 11:00:00,23.49,23.55,23.49,23.54,189600.0,16.0696,16.1107,16.0696,16.1038,189600.0
2006-12-15 11:10:00,23.54,23.55,23.5,23.53,107600.0,16.1038,16.1107,16.0764,16.097,107600.0
2006-12-15 11:20:00,23.53,23.54,23.5,23.51,137600.0,16.097,16.1038,16.0764,16.0833,137600.0
2006-12-15 11:30:00,23.51,23.51,23.46,23.46,77600.0,16.0833,16.0833,16.0491,16.0491,77600.0
2006-12-15 11:40:00,23.46,23.5,23.46,23.5,115200.0,16.0491,16.0764,16.0491,16.0764,115200.0
2006-12-15 11:50:00,23.5,23.52,23.49,23.52,116400.0,16.0764,16.0901,16.0696,16.0901,116400.0
2006-12-15 12:00:00,23.52,23.53,23.49,23.49,110800.0,16.0901,16.097,16.0696,16.0696,110800.0
2006-12-15 12:10:00,23.5,23.53,23.49,23.5,69200.0,16.0764,16.097,16.0696,16.0764,69200.0
2006-12-15 12:20:00,23.5,23.5,23.46,23.48,93600.0,16.0764,16.0764,16.0491,16.0628,93600.0
2006-12-15 12:30:00,23.48,23.48,23.46,23.46,57200.0,16.0628,16.0628,16.0491,16.0491,57200.0
2006-12-15 12:40:00,23.47,23.5,23.46,23.5,217200.0,16.0559,16.0764,16.0491,16.0764,217200.0
2006-12-15 12:50:00,23.49,23.49,23.43,23.44,66400.0,16.0696,16.0696,16.0286,16.0354,66400.0
2006-12-15 13:00:00,23.44,23.45,23.41,23.41,81600.0,16.0354,16.0422,16.0149,16.0149,81600.0
2006-12-15 13:10:00,23.41,23.41,23.38,23.41,116800.0,16.0149,16.0149,15.9944,16.0149,116800.0
2006-12-15 13:20:00,23.41,23.43,23.41,23.41,112400.0,16.0149,16.0286,16.0149,16.0149,112400.0
2006-12-15 13:30:00,23.41,23.41,23.39,23.39,128000.0,16.0149,16.0149,16.0012,16.0012,128000.0
2006-12-15 13:40:00,23.39,23.43,23.39,23.43,102800.0,16.0012,16.0286,16.0012,16.0286,102800.0
2006-12-15 13:50:00,23.45,23.51,23.45,23.51,86000.0,16.0422,16.0833,16.0422,16.0833,86000.0
2006-12-15 14:00:00,23.52,23.55,23.5,23.54,136800.0,16.0901,16.1107,16.0764,16.1038,136800.0
2006-12-15 14:10:00,23.54,23.54,23.47,23.5,153200.0,16.1038,16.1038,16.0559,16.0764,153200.0
2006-12-15 14:20:00,23.5,23.54,23.49,23.52,86800.0,16.0764,16.1038,16.0696,16.0901,86800.0
2006-12-15 14:30:00,23.52,23.53,23.5,23.5,69200.0,16.0901,16.097,16.0764,16.0764,69200.0
2006-12-15 14:40:00,23.5,23.5,23.47,23.49,90400.0,16.0764,16.0764,16.0559,16.0696,90400.0
2006-12-15 14:50:00,23.49,23.49,23.48,23.49,42000.0,16.0696,16.0696,16.0628,16.0696,42000.0
2006-12-15 15:00:00,23.49,23.52,23.49,23.52,80800.0,16.0696,16.0901,16.0696,16.0901,80800.0
2006-12-15 15:10:00,23.52,23.52,23.5,23.5,77600.0,16.0901,16.0901,16.0764,16.0764,77600.0
2006-12-15 15:20:00,23.5,23.51,23.47,23.49,92800.0,16.0764,16.0833,16.0559,16.0696,92800.0
2006-12-15 15:30:00,23.49,23.5,23.49,23.49,120000.0,16.0696,16.0764,16.0696,16.0696,120000.0
2006-12-15 15:40:00,23.5,23.5,23.47,23.5,167600.0,16.0764,16.0764,16.0559,16.0764,167600.0
2006-12-15 15:50:00,23.5,23.52,23.48,23.5,252800.0,16.0764,16.0901,16.0628,16.0764,252800.0
2006-12-18 09:30:00,23.53,23.53,23.43,23.44,164000.0,16.097,16.097,16.0286,16.0354,164000.0
2006-12-18 09:40:00,23.44,23.47,23.38,23.39,102000.0,16.0354,16.0559,15.9944,16.0012,102000.0
2006-12-18 09:50:00,23.39,23.43,23.38,23.39,134400.0,16.0012,16.0286,15.9944,16.0012,134400.0
2006-12-18 10:00:00,23.4,23.43,23.35,23.36,78400.0,16.008,16.0286,15.9738,15.9807,78400.0
2006-12-18 10:10:00,23.36,23.39,23.35,23.39,71200.0,15.9807,16.0012,15.9738,16.0012,71200.0
2006-12-18 10:20:00,23.39,23.39,23.35,23.36,37600.0,16.0012,16.0012,15.9738,15.9807,37600.0
2006-12-18 10:30:00,23.36,23.37,23.34,23.36,172400.0,15.9807,15.9875,15.967,15.9807,172400.0
2006-12-18 10:40:00,23.36,23.36,23.33,23.36,58800.0,15.9807,15.9807,15.9602,15.9807,58800.0
2006-12-18 10:50:00,23.36,23.36,23.35,23.35,63600.0,15.9807,15.9807,15.9738,15.9738,63600.0
2006-12-18 11:00:00,23.36,23.36,23.34,23.34,84400.0,15.9807,15.9807,15.967,15.967,84400.0
2006-12-18 11:10:00,23.34,23.34,23.31,23.32,48000.0,15.967,15.967,15.9465,15.9533,48000.0
2006-12-18 11:20:00,23.32,23.33,23.31,23.32,52000.0,15.9533,15.9602,15.9465,15.9533,52000.0
2006-12-18 11:30:00,23.31,23.32,23.29,23.3,163200.0,15.9465,15.9533,15.9328,15.9396,163200.0
2006-12-18 11:40:00,23.29,23.3,23.26,23.27,114400.0,15.9328,15.9396,15.9123,15.9191,114400.0
2006-12-18 11:50:00,23.27,23.31,23.27,23.29,43600.0,15.9191,15.9465,15.9191,15.9328,43600.0
2006-12-18 12:00:00,23.3,23.31,23.28,23.29,114000.0,15.9396,15.9465,15.9259,15.9328,114000.0
2006-12-18 12:10:00,23.29,23.32,23.28,23.29,113200.0,15.9328,15.9533,15.9259,15.9328,113200.0
2006-12-18 12:20:00,23.29,23.32,23.29,23.32,43200.0,15.9328,15.9533,15.9328,15.9533,43200.0
2006-12-18 12:30:00,23.32,23.34,23.31,23.32,44400.0,15.9533,15.967,15.9465,15.9533,44400.0
2006-12-18 12:40:00,23.32,23.32,23.31,23.31,32000.0,15.9533,15.9533,15.9465,15.9465,32000.0
2006-12-18 12:50:00,23.32,23.32,23.3,23.3,26400.0,15.9533,15.9533,15.9396,15.9396,26400.0
2006-12-18 13:00:00,23.3,23.31,23.26,23.31,101200.0,15.9396,15.9465,15.9123,15.9465,101200.0
2006-12-18 13:10:00,23.31,23.31,23.29,23.31,35600.0,15.9465,15.9465,15.9328,15.9465,35600.0
2006-12-18 13:20:00,23.31,23.33,23.31,23.31,33600.0,15.9465,15.9602,15.9465,15.9465,33600.0
2006-12-18 13:30:00,23.31,23.32,23.3,23.31,25600.0,15.9465,15.9533,15.9396,15.9465,25600.0
2006-12-18 13:40:00,23.31,23.33,23.3,23.32,56000.0,15.9465,15.9602,15.9396,15.9533,56000.0
2006-12-18 13:50:00,23.32,23.33,23.3,23.31,64400.0,15.9533,15.9602,15.9396,15.9465,64400.0
2006-12-18 14:00:00,23.31,23.32,23.3,23.31,28400.0,15.9465,15.9533,15.9396,15.9465,28400.0
2006-12-18 14:10:00,23.32,23.32,23.31,23.32,20800.0,15.9533,15.9533,15.9465,15.9533,20800.0
2006-12-18 14:20:00,23.32,23.36,23.32,23.36,173600.0,15.9533,15.9807,15.9533,15.9807,173600.0
2006-12-18 14:30:00,23.35,23.37,23.35,23.35,57600.0,15.9738,15.9875,15.9738,15.9738,57600.0
2006-12-18 14:40:00,23.35,23.35,23.3,23.31,56400.0,15.9738,15.9738,15.9396,15.9465,56400.0
2006-12-18 14:50:00,23.31,23.33,23.3,23.31,44800.0,15.9465,15.9602,15.9396,15.9465,44800.0
2006-12-18 15:00:00,23.31,23.33,23.3,23.31,47600.0,15.9465,15.9602,15.9396,15.9465,47600.0
2006-12-18 15:10:00,23.31,23.33,23.3,23.31,35600.0,15.9465,15.9602,15.9396,15.9465,35600.0
2006-12-18 15:20:00,23.31,23.32,23.3,23.31,55200.0,15.9465,15.9533,15.9396,15.9465,55200.0
2006-12-18 15:30:00,23.31,23.33,23.31,23.32,86400.0,15.9465,15.9602,15.9465,15.9533,86400.0
2006-12-18 15:40:00,23.32,23.36,23.31,23.33,105200.0,15.9533,15.9807,15.9465,15.9602,105200.0
2006-12-18 15:50:00,23.33,23.35,23.32,23.35,188400.0,15.9602,15.9738,15.9533,15.9738,188400.0
2006-12-19 09:30:00,23.13,23.17,23.04,23.08,226800.0,15.8233,15.8507,15.7618,15.7891,226800.0
2006-12-19 09:40:00,23.07,23.08,23.0,23.05,222400.0,15.7823,15.7891,15.7344,15.7686,222400.0
2006-12-19 09:50:00,23.05,23.06,23.01,23.01,166800.0,15.7686,15.7754,15.7412,15.7412,166800.0
2006-12-19 10:00:00,23.01,23.01,22.97,23.0,250000.0,15.7412,15.7412,15.7139,15.7344,250000.0
2006-12-19 10:10:00,23.0,23.1,23.0,23.07,149200.0,15.7344,15.8028,15.7344,15.7823,149200.0
2006-12-19 10:20:00,23.07,23.07,23.04,23.06,88400.0,15.7823,15.7823,15.7618,15.7754,88400.0
2006-12-19 10:30:00,23.05,23.06,23.04,23.05,106000.0,15.7686,15.7754,15.7618,15.7686,106000.0
2006-12-19 10:40:00,23.05,23.05,23.01,23.02,111600.0,15.7686,15.7686,15.7412,15.7481,111600.0
2006-12-19 10:50:00,23.02,23.03,22.99,23.03,238800.0,15.7481,15.7549,15.7276,15.7549,238800.0
2006-12-19 11:00:00,23.03,23.06,23.03,23.06,126000.0,15.7549,15.7754,15.7549,15.7754,126000.0
2006-12-19 11:10:00,23.06,23.06,23.03,23.05,63600.0,15.7754,15.7754,15.7549,15.7686,63600.0
2006-12-19 11:20:00,23.05,23.07,23.04,23.07,66400.0,15.7686,15.7823,15.7618,15.7823,66400.0
2006-12-19 11:30:00,23.07,23.07,23.05,23.06,69200.0,15.7823,15.7823,15.7686,15.7754,69200.0
2006-12-19 11:40:00,23.07,23.09,23.05,23.07,114800.0,15.7823,15.796,15.7686,15.7823,114800.0
2006-12-19 11:50:00,23.08,23.09,23.07,23.08,46800.0,15.7891,15.796,15.7823,15.7891,46800.0
2006-12-19 12:00:00,23.08,23.1,23.05,23.05,98000.0,15.7891,15.8028,15.7686,15.7686,98000.0
2006-12-19 12:10:00,23.05,23.07,23.05,23.06,111600.0,15.7686,15.7823,15.7686,15.7754,111600.0
2006-12-19 12:20:00,23.05,23.06,23.05,23.06,37200.0,15.7686,15.7754,15.7686,15.7754,37200.0
2006-12-19 12:30:00,23.06,23.11,23.06,23.09,46800.0,15.7754,15.8096,15.7754,15.796,46800.0
2006-12-19 12:40:00,23.09,23.1,23.08,23.1,42400.0,15.796,15.8028,15.7891,15.8028,42400.0
2006-12-19 12:50:00,23.1,23.12,23.08,23.11,112000.0,15.8028,15.8165,15.7891,15.8096,112000.0
2006-12-19 13:00:00,23.11,23.11,23.07,23.08,38000.0,15.8096,15.8096,15.7823,15.7891,38000.0
2006-12-19 13:10:00,23.07,23.08,23.04,23.04,39600.0,15.7823,15.7891,15.7618,15.7618,39600.0
2006-12-19 13:20:00,23.04,23.05,23.03,23.04,43600.0,15.7618,15.7686,15.7549,15.7618,43600.0
2006-12-19 13:30:00,23.04,23.05,23.03,23.05,44800.0,15.7618,15.7686,15.7549,15.7686,44800.0
2006-12-19 13:40:00,23.05,23.14,23.05,23.11,69600.0,15.7686,15.8302,15.7686,15.8096,69600.0
2006-12-19 13:50:00,23.11,23.12,23.09,23.11,60400.0,15.8096,15.8165,15.796,15.8096,60400.0
2006-12-19 14:00:00,23.11,23.17,23.08,23.14,98800.0,15.8096,15.8507,15.7891,15.8302,98800.0
2006-12-19 14:10:00,23.14,23.15,23.09,23.1,61200.0,15.8302,15.837,15.796,15.8028,61200.0
2006-12-19 14:20:00,23.1,23.14,23.1,23.11,122400.0,15.8028,15.8302,15.8028,15.8096,122400.0
2006-12-19 14:30:00,23.11,23.14,23.11,23.14,68000.0,15.8096,15.8302,15.8096,15.8302,68000.0
2006-12-19 14:40:00,23.14,23.16,23.13,23.14,55600.0,15.8302,15.8439,15.8233,15.8302,55600.0
2006-12-19 14:50:00,23.13,23.15,23.13,23.15,60800.0,15.8233,15.837,15.8233,15.837,60800.0
2006-12-19 15:00:00,23.15,23.21,23.15,23.2,148400.0,15.837,15.8781,15.837,15.8712,148400.0
2006-12-19 15:10:00,23.2,23.2,23.15,23.17,196000.0,15.8712,15.8712,15.837,15.8507,196000.0
2006-12-19 15:20:00,23.17,23.17,23.13,23.13,72000.0,15.8507,15.8507,15.8233,15.8233,72000.0
2006-12-19 15:30:00,23.13,23.15,23.13,23.15,162800.0,15.8233,15.837,15.8233,15.837,162800.0
2006-12-19 15:40:00,23.15,23.15,23.12,23.13,166800.0,15.837,15.837,15.8165,15.8233,166800.0
2006-12-19 15:50:00,23.13,23.14,23.12,23.14,205200.0,15.8233,15.8302,15.8165,15.8302,205200.0
2006-12-20 09:30:00,23.09,23.13,22.93,22.96,397600.0,15.796,15.8233,15.6865,15.707,397600.0
2006-12-20 09:40:00,22.96,23.04,22.95,23.0,181200.0,15.707,15.7618,15.7002,15.7344,181200.0
2006-12-20 09:50:00,23.0,23.01,22.97,23.0,301600.0,15.7344,15.7412,15.7139,15.7344,301600.0
2006-12-20 10:00:00,23.0,23.02,22.98,23.02,535600.0,15.7344,15.7481,15.7207,15.7481,535600.0
2006-12-20 10:10:00,23.01,23.03,22.99,23.02,226000.0,15.7412,15.7549,15.7276,15.7481,226000.0
2006-12-20 10:20:00,23.0,23.02,22.99,23.0,92000.0,15.7344,15.7481,15.7276,15.7344,92000.0
2006-12-20 10:30:00,23.0,23.0,22.99,23.0,95600.0,15.7344,15.7344,15.7276,15.7344,95600.0
2006-12-20 10:40:00,23.0,23.0,22.99,23.0,151200.0,15.7344,15.7344,15.7276,15.7344,151200.0
2006-12-20 10:50:00,23.0,23.0,22.99,23.0,83600.0,15.7344,15.7344,15.7276,15.7344,83600.0
2006-12-20 11:00:00,23.0,23.01,23.0,23.01,196800.0,15.7344,15.7412,15.7344,15.7412,196800.0
2006-12-20 11:10:00,23.01,23.01,22.99,22.99,83600.0,15.7412,15.7412,15.7276,15.7276,83600.0
2006-12-20 11:20:00,23.0,23.01,22.98,23.0,43600.0,15.7344,15.7412,15.7207,15.7344,43600.0
2006-12-20 11:30:00,23.0,23.0,22.99,23.0,71600.0,15.7344,15.7344,15.7276,15.7344,71600.0
2006-12-20 11:40:00,23.0,23.0,22.99,22.99,30800.0,15.7344,15.7344,15.7276,15.7276,30800.0
2006-12-20 11:50:00,22.99,23.0,22.97,23.0,142800.0,15.7276,15.7344,15.7139,15.7344,142800.0
2006-12-20 12:00:00,23.0,23.0,22.97,22.97,55600.0,15.7344,15.7344,15.7139,15.7139,55600.0
2006-12-20 12:10:00,22.97,22.98,22.97,22.98,27600.0,15.7139,15.7207,15.7139,15.7207,27600.0
2006-12-20 12:20:00,22.97,22.99,22.97,22.99,64000.0,15.7139,15.7276,15.7139,15.7276,64000.0
2006-12-20 12:30:00,22.99,22.99,22.96,22.98,96800.0,15.7276,15.7276,15.707,15.7207,96800.0
2006-12-20 12:40:00,22.98,23.0,22.98,23.0,123200.0,15.7207,15.7344,15.7207,15.7344,123200.0
2006-12-20 12:50:00,23.0,23.0,22.95,22.97,102800.0,15.7344,15.7344,15.7002,15.7139,102800.0
2006-12-20 13:00:00,22.97,22.99,22.96,22.96,40000.0,15.7139,15.7276,15.707,15.707,40000.0
2006-12-20 13:10:00,22.96,22.96,22.93,22.93,81200.0,15.707,15.707,15.6865,15.6865,81200.0
2006-12-20 13:20:00,22.93,22.94,22.92,22.93,283200.0,15.6865,15.6934,15.6797,15.6865,283200.0
2006-12-20 13:30:00,22.93,22.93,22.91,22.92,92800.0,15.6865,15.6865,15.6728,15.6797,92800.0
2006-12-20 13:40:00,22.92,23.18,22.9,22.93,258000.0,15.6797,15.8575,15.666,15.6865,258000.0
2006-12-20 13:50:00,22.92,22.93,22.91,22.92,65200.0,15.6797,15.6865,15.6728,15.6797,65200.0
2006-12-20 14:00:00,22.92,22.92,22.91,22.91,60000.0,15.6797,15.6797,15.6728,15.6728,60000.0
2006-12-20 14:10:00,22.91,22.91,22.91,22.91,115200.0,15.6728,15.6728,15.6728,15.6728,115200.0
2006-12-20 14:20:00,22.91,22.93,22.91,22.93,121200.0,15.6728,15.6865,15.6728,15.6865,121200.0
2006-12-20 14:30:00,22.93,22.93,22.91,22.93,125200.0,15.6865,15.6865,15.6728,15.6865,125200.0
2006-12-20 14:40:00,22.93,22.93,22.89,22.9,88800.0,15.6865,15.6865,15.6591,15.666,88800.0
2006-12-20 14:50:00,22.9,22.91,22.88,22.88,90800.0,15.666,15.6728,15.6523,15.6523,90800.0
2006-12-20 15:00:00,22.89,22.9,22.86,22.87,265200.0,15.6591,15.666,15.6386,15.6455,265200.0
2006-12-20 15:10:00,22.87,22.88,22.86,22.86,138800.0,15.6455,15.6523,15.6386,15.6386,138800.0
2006-12-20 15:20:00,22.86,22.88,22.85,22.88,93200.0,15.6386,15.6523,15.6318,15.6523,93200.0
2006-12-20 15:30:00,22.87,22.9,22.86,22.89,220800.0,15.6455,15.666,15.6386,15.6591,220800.0
2006-12-20 15:40:00,22.89,22.9,22.83,22.84,518800.0,15.6591,15.666,15.6181,15.6249,518800.0
2006-12-20 15:50:00,22.84,22.85,22.83,22.85,1182800.0,15.6249,15.6318,15.6181,15.6318,1182800.0
2006-12-21 09:30:00,22.85,22.98,22.81,22.97,159600.0,15.6318,15.7207,15.6044,15.7139,159600.0
2006-12-21 09:40:00,22.96,23.11,22.91,23.11,146400.0,15.707,15.8096,15.6728,15.8096,146400.0
2006-12-21 09:50:00,23.11,23.12,23.04,23.04,135600.0,15.8096,15.8165,15.7618,15.7618,135600.0
2006-12-21 10:00:00,23.04,23.09,23.03,23.05,90400.0,15.7618,15.796,15.7549,15.7686,90400.0
2006-12-21 10:10:00,23.05,23.08,23.04,23.06,64000.0,15.7686,15.7891,15.7618,15.7754,64000.0
2006-12-21 10:20:00,23.06,23.18,23.04,23.15,173200.0,15.7754,15.8575,15.7618,15.837,173200.0
2006-12-21 10:30:00,23.15,23.2,23.15,23.15,71200.0,15.837,15.8712,15.837,15.837,71200.0
2006-12-21 10:40:00,23.15,23.16,23.13,23.15,56400.0,15.837,15.8439,15.8233,15.837,56400.0
2006-12-21 10:50:00,23.15,23.16,23.07,23.07,85600.0,15.837,15.8439,15.7823,15.7823,85600.0
2006-12-21 11:00:00,23.07,23.11,23.07,23.11,56400.0,15.7823,15.8096,15.7823,15.8096,56400.0
2006-12-21 11:10:00,23.11,23.11,23.07,23.08,69600.0,15.8096,15.8096,15.7823,15.7891,69600.0
2006-12-21 11:20:00,23.07,23.08,23.03,23.04,140800.0,15.7823,15.7891,15.7549,15.7618,140800.0
2006-12-21 11:30:00,23.04,23.04,23.02,23.04,64400.0,15.7618,15.7618,15.7481,15.7618,64400.0
2006-12-21 11:40:00,23.04,23.08,23.04,23.04,81600.0,15.7618,15.7891,15.7618,15.7618,81600.0
2006-12-21 11:50:00,23.04,23.06,23.03,23.03,57200.0,15.7618,15.7754,15.7549,15.7549,57200.0
2006-12-21 12:00:00,23.03,23.07,23.01,23.05,238000.0,15.7549,15.7823,15.7412,15.7686,238000.0
2006-12-21 12:10:00,23.05,23.06,22.97,23.0,143600.0,15.7686,15.7754,15.7139,15.7344,143600.0
2006-12-21 12:20:00,23.0,23.0,22.98,22.99,45600.0,15.7344,15.7344,15.7207,15.7276,45600.0
2006-12-21 12:30:00,22.99,22.99,22.93,22.94,80000.0,15.7276,15.7276,15.6865,15.6934,80000.0
2006-12-21 12:40:00,22.95,22.96,22.94,22.96,55200.0,15.7002,15.707,15.6934,15.707,55200.0
2006-12-21 12:50:00,22.96,22.96,22.95,22.96,50800.0,15.707,15.707,15.7002,15.707,50800.0
2006-12-21 13:00:00,22.95,22.96,22.94,22.95,111200.0,15.7002,15.707,15.6934,15.7002,111200.0
2006-12-21 13:10:00,22.95,22.98,22.93,22.97,86800.0,15.7002,15.7207,15.6865,15.7139,86800.0
2006-12-21 13:20:00,22.97,22.97,22.91,22.91,114800.0,15.7139,15.7139,15.6728,15.6728,114800.0
2006-12-21 13:30:00,22.91,22.95,22.91,22.95,114400.0,15.6728,15.7002,15.6728,15.7002,114400.0
2006-12-21 13:40:00,22.95,22.95,22.9,22.9,80000.0,15.7002,15.7002,15.666,15.666,80000.0
2006-12-21 13:50:00,22.9,22.93,22.88,22.89,154800.0,15.666,15.6865,15.6523,15.6591,154800.0
2006-12-21 14:00:00,22.88,22.89,22.86,22.88,131600.0,15.6523,15.6591,15.6386,15.6523,131600.0
2006-12-21 14:10:00,22.88,22.89,22.85,22.86,178800.0,15.6523,15.6591,15.6318,15.6386,178800.0
2006-12-21 14:20:00,22.86,22.87,22.84,22.85,177200.0,15.6386,15.6455,15.6249,15.6318,177200.0
2006-12-21 14:30:00,22.85,22.86,22.83,22.83,62400.0,15.6318,15.6386,15.6181,15.6181,62400.0
2006-12-21 14:40:00,22.83,22.85,22.82,22.83,106000.0,15.6181,15.6318,15.6113,15.6181,106000.0
2006-12-21 14:50:00,22.83,22.84,22.8,22.83,105200.0,15.6181,15.6249,15.5976,15.6181,105200.0
2006-12-21 15:00:00,22.82,22.83,22.81,22.82,108400.0,15.6113,15.6181,15.6044,15.6113,108400.0
2006-12-21 15:10:00,22.82,22.85,22.8,22.82,125200.0,15.6113,15.6318,15.5976,15.6113,125200.0
2006-12-21 15:20:00,22.82,22.83,22.81,22.83,92400.0,15.6113,15.6181,15.6044,15.6181,92400.0
2006-12-21 15:30:00,22.82,22.85,22.82,22.84,178000.0,15.6113,15.6318,15.6113,15.6249,178000.0
2006-12-21 15:40:00,22.84,22.84,22.82,22.83,225200.0,15.6249,15.6249,15.6113,15.6181,225200.0
2006-12-21 15:50:00,22.83,22.84,22.82,22.83,554400.0,15.6181,15.6249,15.6113,15.6181,554400.0
2006-12-22 09:30:00,22.85,22.85,22.79,22.79,250800.0,15.6318,15.6318,15.5907,15.5907,250800.0
2006-12-22 09:40:00,22.79,22.81,22.7,22.71,306000.0,15.5907,15.6044,15.5292,15.536,306000.0
2006-12-22 09:50:00,22.71,22.79,22.71,22.73,40800.0,15.536,15.5907,15.536,15.5497,40800.0
2006-12-22 10:00:00,22.74,22.75,22.66,22.68,86800.0,15.5565,15.5634,15.5018,15.5155,86800.0
2006-12-22 10:10:00,22.68,22.68,22.64,22.66,51600.0,15.5155,15.5155,15.4881,15.5018,51600.0
2006-12-22 10:20:00,22.66,22.68,22.65,22.68,37600.0,15.5018,15.5155,15.495,15.5155,37600.0
2006-12-22 10:30:00,22.68,22.76,22.68,22.72,118800.0,15.5155,15.5702,15.5155,15.5428,118800.0
2006-12-22 10:40:00,22.72,22.74,22.7,22.73,45200.0,15.5428,15.5565,15.5292,15.5497,45200.0
2006-12-22 10:50:00,22.74,22.75,22.7,22.7,59200.0,15.5565,15.5634,15.5292,15.5292,59200.0
2006-12-22 11:00:00,22.71,22.75,22.71,22.75,78000.0,15.536,15.5634,15.536,15.5634,78000.0
2006-12-22 11:10:00,22.75,22.75,22.72,22.73,53200.0,15.5634,15.5634,15.5428,15.5497,53200.0
2006-12-22 11:20:00,22.73,22.73,22.68,22.69,46800.0,15.5497,15.5497,15.5155,15.5223,46800.0
2006-12-22 11:30:00,22.7,22.7,22.63,22.63,74400.0,15.5292,15.5292,15.4813,15.4813,74400.0
2006-12-22 11:40:00,22.63,22.63,22.56,22.56,88800.0,15.4813,15.4813,15.4334,15.4334,88800.0
2006-12-22 11:50:00,22.56,22.6,22.56,22.59,41200.0,15.4334,15.4608,15.4334,15.4539,41200.0
2006-12-22 12:00:00,22.58,22.6,22.56,22.56,41200.0,15.4471,15.4608,15.4334,15.4334,41200.0
2006-12-22 12:10:00,22.56,22.57,22.52,22.52,82400.0,15.4334,15.4402,15.406,15.406,82400.0
2006-12-22 12:20:00,22.52,22.57,22.52,22.55,106000.0,15.406,15.4402,15.406,15.4265,106000.0
2006-12-22 12:30:00,22.54,22.6,22.53,22.59,56800.0,15.4197,15.4608,15.4129,15.4539,56800.0
2006-12-22 12:40:00,22.59,22.61,22.59,22.6,51600.0,15.4539,15.4676,15.4539,15.4608,51600.0
2006-12-22 12:50:00,22.6,22.61,22.57,22.58,105600.0,15.4608,15.4676,15.4402,15.4471,105600.0
2006-12-22 13:00:00,22.57,22.58,22.54,22.55,42000.0,15.4402,15.4471,15.4197,15.4265,42000.0
2006-12-22 13:10:00,22.55,22.57,22.54,22.56,45200.0,15.4265,15.4402,15.4197,15.4334,45200.0
2006-12-22 13:20:00,22.57,22.57,22.54,22.54,42800.0,15.4402,15.4402,15.4197,15.4197,42800.0
2006-12-22 13:30:00,22.54,22.57,22.54,22.57,39200.0,15.4197,15.4402,15.4197,15.4402,39200.0
2006-12-22 13:40:00,22.57,22.59,22.55,22.58,56000.0,15.4402,15.4539,15.4265,15.4471,56000.0
2006-12-22 13:50:00,22.58,22.62,22.57,22.61,91600.0,15.4471,15.4744,15.4402,15.4676,91600.0
2006-12-22 14:00:00,22.61,22.61,22.59,22.61,62000.0,15.4676,15.4676,15.4539,15.4676,62000.0
2006-12-22 14:10:00,22.6,22.62,22.56,22.59,116800.0,15.4608,15.4744,15.4334,15.4539,116800.0
2006-12-22 14:20:00,22.59,22.63,22.58,22.63,54800.0,15.4539,15.4813,15.4471,15.4813,54800.0
2006-12-22 14:30:00,22.63,22.63,22.61,22.63,32000.0,15.4813,15.4813,15.4676,15.4813,32000.0
2006-12-22 14:40:00,22.63,22.68,22.63,22.68,52000.0,15.4813,15.5155,15.4813,15.5155,52000.0
2006-12-22 14:50:00,22.68,22.68,22.64,22.66,29600.0,15.5155,15.5155,15.4881,15.5018,29600.0
2006-12-22 15:00:00,22.65,22.68,22.64,22.68,104000.0,15.495,15.5155,15.4881,15.5155,104000.0
2006-12-22 15:10:00,22.67,22.68,22.65,22.66,63600.0,15.5086,15.5155,15.495,15.5018,63600.0
2006-12-22 15:20:00,22.66,22.66,22.63,22.65,108000.0,15.5018,15.5018,15.4813,15.495,108000.0
2006-12-22 15:30:00,22.65,22.66,22.63,22.65,74800.0,15.495,15.5018,15.4813,15.495,74800.0
2006-12-22 15:40:00,22.65,22.67,22.65,22.66,108400.0,15.495,15.5086,15.495,15.5018,108400.0
2006-12-22 15:50:00,22.66,22.66,22.63,22.66,129600.0,15.5018,15.5018,15.4813,15.5018,129600.0
2006-12-26 09:30:00,22.61,22.73,22.61,22.72,38400.0,15.4676,15.5497,15.4676,15.5428,38400.0
2006-12-26 09:40:00,22.72,22.78,22.71,22.75,76800.0,15.5428,15.5839,15.536,15.5634,76800.0
2006-12-26 09:50:00,22.74,22.79,22.74,22.75,118000.0,15.5565,15.5907,15.5565,15.5634,118000.0
2006-12-26 10:00:00,22.75,22.78,22.75,22.77,61200.0,15.5634,15.5839,15.5634,15.5771,61200.0
2006-12-26 10:10:00,22.77,22.79,22.75,22.78,77200.0,15.5771,15.5907,15.5634,15.5839,77200.0
2006-12-26 10:20:00,22.78,22.79,22.76,22.77,26400.0,15.5839,15.5907,15.5702,15.5771,26400.0
2006-12-26 10:30:00,22.77,22.78,22.75,22.75,23200.0,15.5771,15.5839,15.5634,15.5634,23200.0
2006-12-26 10:40:00,22.75,22.77,22.74,22.76,37600.0,15.5634,15.5771,15.5565,15.5702,37600.0
2006-12-26 10:50:00,22.75,22.75,22.74,22.74,19200.0,15.5634,15.5634,15.5565,15.5565,19200.0
2006-12-26 11:00:00,22.74,22.75,22.72,22.72,18400.0,15.5565,15.5634,15.5428,15.5428,18400.0
2006-12-26 11:10:00,22.72,22.72,22.68,22.71,40000.0,15.5428,15.5428,15.5155,15.536,40000.0
2006-12-26 11:20:00,22.71,22.76,22.71,22.75,27200.0,15.536,15.5702,15.536,15.5634,27200.0
2006-12-26 11:30:00,22.75,22.76,22.75,22.75,15200.0,15.5634,15.5702,15.5634,15.5634,15200.0
2006-12-26 11:40:00,22.76,22.79,22.75,22.79,18400.0,15.5702,15.5907,15.5634,15.5907,18400.0
2006-12-26 11:50:00,22.79,22.8,22.79,22.79,9200.0,15.5907,15.5976,15.5907,15.5907,9200.0
2006-12-26 12:00:00,22.79,22.81,22.79,22.8,32400.0,15.5907,15.6044,15.5907,15.5976,32400.0
2006-12-26 12:10:00,22.79,22.8,22.76,22.77,29600.0,15.5907,15.5976,15.5702,15.5771,29600.0
2006-12-26 12:20:00,22.76,22.78,22.76,22.78,26400.0,15.5702,15.5839,15.5702,15.5839,26400.0
2006-12-26 12:30:00,22.78,22.78,22.75,22.75,20400.0,15.5839,15.5839,15.5634,15.5634,20400.0
2006-12-26 12:40:00,22.75,22.75,22.74,22.74,17200.0,15.5634,15.5634,15.5565,15.5565,17200.0
2006-12-26 12:50:00,22.74,22.74,22.74,22.74,14400.0,15.5565,15.5565,15.5565,15.5565,14400.0
2006-12-26 13:00:00,22.74,22.74,22.72,22.72,24400.0,15.5565,15.5565,15.5428,15.5428,24400.0
2006-12-26 13:10:00,22.72,22.74,22.71,22.74,16400.0,15.5428,15.5565,15.536,15.5565,16400.0
2006-12-26 13:20:00,22.74,22.74,22.73,22.74,9600.0,15.5565,15.5565,15.5497,15.5565,9600.0
2006-12-26 13:30:00,22.74,22.74,22.73,22.73,10000.0,15.5565,15.5565,15.5497,15.5497,10000.0
2006-12-26 13:40:00,22.73,22.75,22.73,22.75,38400.0,15.5497,15.5634,15.5497,15.5634,38400.0
2006-12-26 13:50:00,22.75,22.75,22.75,22.75,14800.0,15.5634,15.5634,15.5634,15.5634,14800.0
2006-12-26 14:00:00,22.75,22.76,22.74,22.75,51600.0,15.5634,15.5702,15.5565,15.5634,51600.0
2006-12-26 14:10:00,22.75,22.76,22.74,22.75,19200.0,15.5634,15.5702,15.5565,15.5634,19200.0
2006-12-26 14:20:00,22.75,22.76,22.74,22.74,67200.0,15.5634,15.5702,15.5565,15.5565,67200.0
2006-12-26 14:30:00,22.75,22.77,22.74,22.75,46400.0,15.5634,15.5771,15.5565,15.5634,46400.0
2006-12-26 14:40:00,22.75,22.76,22.75,22.75,40400.0,15.5634,15.5702,15.5634,15.5634,40400.0
2006-12-26 14:50:00,22.76,22.77,22.75,22.76,72000.0,15.5702,15.5771,15.5634,15.5702,72000.0
2006-12-26 15:00:00,22.76,22.77,22.75,22.76,46400.0,15.5702,15.5771,15.5634,15.5702,46400.0
2006-12-26 15:10:00,22.76,22.76,22.76,22.76,59600.0,15.5702,15.5702,15.5702,15.5702,59600.0
2006-12-26 15:20:00,22.77,22.77,22.76,22.77,78400.0,15.5771,15.5771,15.5702,15.5771,78400.0
2006-12-26 15:30:00,22.77,22.78,22.76,22.78,116400.0,15.5771,15.5839,15.5702,15.5839,116400.0
2006-12-26 15:40:00,22.78,22.81,22.77,22.8,95200.0,15.5839,15.6044,15.5771,15.5976,95200.0
2006-12-26 15:50:00,22.81,22.83,22.79,22.83,145600.0,15.6044,15.6181,15.5907,15.6181,145600.0
2006-12-27 09:30:00,22.89,22.9,22.83,22.88,98400.0,15.6591,15.666,15.6181,15.6523,98400.0
2006-12-27 09:40:00,22.88,22.89,22.86,22.87,206000.0,15.6523,15.6591,15.6386,15.6455,206000.0
2006-12-27 09:50:00,22.87,22.88,22.85,22.86,187200.0,15.6455,15.6523,15.6318,15.6386,187200.0
2006-12-27 10:00:00,22.88,22.88,22.84,22.88,77200.0,15.6523,15.6523,15.6249,15.6523,77200.0
2006-12-27 10:10:00,22.88,22.88,22.86,22.86,97600.0,15.6523,15.6523,15.6386,15.6386,97600.0
2006-12-27 10:20:00,22.86,22.88,22.85,22.86,42400.0,15.6386,15.6523,15.6318,15.6386,42400.0
2006-12-27 10:30:00,22.86,22.88,22.85,22.86,48800.0,15.6386,15.6523,15.6318,15.6386,48800.0
2006-12-27 10:40:00,22.86,22.88,22.86,22.88,60800.0,15.6386,15.6523,15.6386,15.6523,60800.0
2006-12-27 10:50:00,22.88,22.88,22.87,22.88,82400.0,15.6523,15.6523,15.6455,15.6523,82400.0
2006-12-27 11:00:00,22.88,22.88,22.87,22.88,95200.0,15.6523,15.6523,15.6455,15.6523,95200.0
2006-12-27 11:10:00,22.88,22.88,22.87,22.88,58400.0,15.6523,15.6523,15.6455,15.6523,58400.0
2006-12-27 11:20:00,22.88,22.88,22.87,22.87,59200.0,15.6523,15.6523,15.6455,15.6455,59200.0
2006-12-27 11:30:00,22.88,22.88,22.87,22.88,51200.0,15.6523,15.6523,15.6455,15.6523,51200.0
2006-12-27 11:40:00,22.88,22.88,22.87,22.87,56400.0,15.6523,15.6523,15.6455,15.6455,56400.0
2006-12-27 11:50:00,22.87,22.88,22.86,22.88,110000.0,15.6455,15.6523,15.6386,15.6523,110000.0
2006-12-27 12:00:00,22.88,22.88,22.87,22.87,64800.0,15.6523,15.6523,15.6455,15.6455,64800.0
2006-12-27 12:10:00,22.88,22.88,22.87,22.88,64400.0,15.6523,15.6523,15.6455,15.6523,64400.0
2006-12-27 12:20:00,22.88,22.89,22.87,22.88,33200.0,15.6523,15.6591,15.6455,15.6523,33200.0
2006-12-27 12:30:00,22.87,22.88,22.87,22.88,22000.0,15.6455,15.6523,15.6455,15.6523,22000.0
2006-12-27 12:40:00,22.88,22.88,22.87,22.88,32800.0,15.6523,15.6523,15.6455,15.6523,32800.0
2006-12-27 12:50:00,22.88,22.89,22.87,22.89,37600.0,15.6523,15.6591,15.6455,15.6591,37600.0
2006-12-27 13:00:00,22.89,22.89,22.87,22.88,31600.0,15.6591,15.6591,15.6455,15.6523,31600.0
2006-12-27 13:10:00,22.88,22.88,22.87,22.87,34800.0,15.6523,15.6523,15.6455,15.6455,34800.0
2006-12-27 13:20:00,22.87,22.88,22.87,22.88,20800.0,15.6455,15.6523,15.6455,15.6523,20800.0
2006-12-27 13:30:00,22.88,22.88,22.87,22.87,62400.0,15.6523,15.6523,15.6455,15.6455,62400.0
2006-12-27 13:40:00,22.88,22.88,22.86,22.87,96400.0,15.6523,15.6523,15.6386,15.6455,96400.0
2006-12-27 13:50:00,22.86,22.88,22.86,22.87,125600.0,15.6386,15.6523,15.6386,15.6455,125600.0
2006-12-27 14:00:00,22.87,22.88,22.87,22.88,164800.0,15.6455,15.6523,15.6455,15.6523,164800.0
2006-12-27 14:10:00,22.88,22.88,22.87,22.88,78400.0,15.6523,15.6523,15.6455,15.6523,78400.0
2006-12-27 14:20:00,22.88,22.88,22.87,22.88,67200.0,15.6523,15.6523,15.6455,15.6523,67200.0
2006-12-27 14:30:00,22.88,22.88,22.87,22.87,82400.0,15.6523,15.6523,15.6455,15.6455,82400.0
2006-12-27 14:40:00,22.88,22.88,22.87,22.88,147600.0,15.6523,15.6523,15.6455,15.6523,147600.0
2006-12-27 14:50:00,22.88,22.88,22.87,22.88,40400.0,15.6523,15.6523,15.6455,15.6523,40400.0
2006-12-27 15:00:00,22.88,22.88,22.87,22.88,136800.0,15.6523,15.6523,15.6455,15.6523,136800.0
2006-12-27 15:10:00,22.88,22.88,22.87,22.88,77200.0,15.6523,15.6523,15.6455,15.6523,77200.0
2006-12-27 15:20:00,22.88,22.88,22.87,22.88,79200.0,15.6523,15.6523,15.6455,15.6523,79200.0
2006-12-27 15:30:00,22.87,22.92,22.87,22.91,130400.0,15.6455,15.6797,15.6455,15.6728,130400.0
2006-12-27 15:40:00,22.92,22.97,22.92,22.97,135200.0,15.6797,15.7139,15.6797,15.7139,135200.0
2006-12-27 15:50:00,22.97,22.97,22.93,22.93,165200.0,15.7139,15.7139,15.6865,15.6865,165200.0
2006-12-28 09:30:00,22.94,23.0,22.94,23.0,135200.0,15.6934,15.7344,15.6934,15.7344,135200.0
2006-12-28 09:40:00,23.01,23.02,22.96,22.96,236800.0,15.7412,15.7481,15.707,15.707,236800.0
2006-12-28 09:50:00,22.97,23.04,22.97,22.99,158000.0,15.7139,15.7618,15.7139,15.7276,158000.0
2006-12-28 10:00:00,22.98,23.01,22.95,23.0,229200.0,15.7207,15.7412,15.7002,15.7344,229200.0
2006-12-28 10:10:00,23.0,23.07,22.98,23.06,462400.0,15.7344,15.7823,15.7207,15.7754,462400.0
2006-12-28 10:20:00,23.06,23.08,23.0,23.01,70400.0,15.7754,15.7891,15.7344,15.7412,70400.0
2006-12-28 10:30:00,23.01,23.04,22.97,23.04,441600.0,15.7412,15.7618,15.7139,15.7618,441600.0
2006-12-28 10:40:00,23.04,23.05,23.02,23.02,47600.0,15.7618,15.7686,15.7481,15.7481,47600.0
2006-12-28 10:50:00,23.03,23.04,23.01,23.01,26800.0,15.7549,15.7618,15.7412,15.7412,26800.0
2006-12-28 11:00:00,23.01,23.04,23.0,23.03,44000.0,15.7412,15.7618,15.7344,15.7549,44000.0
2006-12-28 11:10:00,23.03,23.05,23.02,23.04,32000.0,15.7549,15.7686,15.7481,15.7618,32000.0
2006-12-28 11:20:00,23.04,23.05,23.03,23.04,101200.0,15.7618,15.7686,15.7549,15.7618,101200.0
2006-12-28 11:30:00,23.04,23.05,23.04,23.05,128800.0,15.7618,15.7686,15.7618,15.7686,128800.0
2006-12-28 11:40:00,23.05,23.05,23.03,23.04,31200.0,15.7686,15.7686,15.7549,15.7618,31200.0
2006-12-28 11:50:00,23.04,23.06,23.04,23.06,47200.0,15.7618,15.7754,15.7618,15.7754,47200.0
2006-12-28 12:00:00,23.06,23.06,23.03,23.03,64400.0,15.7754,15.7754,15.7549,15.7549,64400.0
2006-12-28 12:10:00,23.03,23.06,23.03,23.06,51200.0,15.7549,15.7754,15.7549,15.7754,51200.0
2006-12-28 12:20:00,23.05,23.06,23.05,23.06,44800.0,15.7686,15.7754,15.7686,15.7754,44800.0
2006-12-28 12:30:00,23.06,23.06,23.05,23.06,80800.0,15.7754,15.7754,15.7686,15.7754,80800.0
2006-12-28 12:40:00,23.06,23.06,23.04,23.04,60800.0,15.7754,15.7754,15.7618,15.7618,60800.0
2006-12-28 12:50:00,23.04,23.05,23.04,23.05,26000.0,15.7618,15.7686,15.7618,15.7686,26000.0
2006-12-28 13:00:00,23.04,23.06,23.04,23.06,36400.0,15.7618,15.7754,15.7618,15.7754,36400.0
2006-12-28 13:10:00,23.06,23.06,23.05,23.05,26800.0,15.7754,15.7754,15.7686,15.7686,26800.0
2006-12-28 13:20:00,23.05,23.05,23.04,23.04,18400.0,15.7686,15.7686,15.7618,15.7618,18400.0
2006-12-28 13:30:00,23.05,23.06,23.05,23.05,61200.0,15.7686,15.7754,15.7686,15.7686,61200.0
2006-12-28 13:40:00,23.05,23.06,23.03,23.05,79200.0,15.7686,15.7754,15.7549,15.7686,79200.0
2006-12-28 13:50:00,23.05,23.05,23.03,23.03,75600.0,15.7686,15.7686,15.7549,15.7549,75600.0
2006-12-28 14:00:00,23.03,23.04,23.02,23.02,59200.0,15.7549,15.7618,15.7481,15.7481,59200.0
2006-12-28 14:10:00,23.03,23.06,23.01,23.01,122400.0,15.7549,15.7754,15.7412,15.7412,122400.0
2006-12-28 14:20:00,23.01,23.02,23.0,23.01,63200.0,15.7412,15.7481,15.7344,15.7412,63200.0
2006-12-28 14:30:00,23.01,23.02,23.01,23.02,180800.0,15.7412,15.7481,15.7412,15.7481,180800.0
2006-12-28 14:40:00,23.02,23.04,23.01,23.02,127600.0,15.7481,15.7618,15.7412,15.7481,127600.0
2006-12-28 14:50:00,23.02,23.03,23.01,23.01,62800.0,15.7481,15.7549,15.7412,15.7412,62800.0
2006-12-28 15:00:00,23.02,23.03,23.01,23.03,62800.0,15.7481,15.7549,15.7412,15.7549,62800.0
2006-12-28 15:10:00,23.03,23.04,23.01,23.01,82000.0,15.7549,15.7618,15.7412,15.7412,82000.0
2006-12-28 15:20:00,23.01,23.01,23.0,23.0,63200.0,15.7412,15.7412,15.7344,15.7344,63200.0
2006-12-28 15:30:00,23.0,23.04,22.99,23.03,176000.0,15.7344,15.7618,15.7276,15.7549,176000.0
2006-12-28 15:40:00,23.03,23.03,23.01,23.01,355200.0,15.7549,15.7549,15.7412,15.7412,355200.0
2006-12-28 15:50:00,23.02,23.02,22.99,23.0,412000.0,15.7481,15.7481,15.7276,15.7344,412000.0
2006-12-29 09:30:00,23.0,23.0,22.94,22.95,70000.0,15.7344,15.7344,15.6934,15.7002,70000.0
2006-12-29 09:40:00,22.95,23.0,22.94,23.0,47600.0,15.7002,15.7344,15.6934,15.7344,47600.0
2006-12-29 09:50:00,23.0,23.05,23.0,23.04,47200.0,15.7344,15.7686,15.7344,15.7618,47200.0
2006-12-29 10:00:00,23.04,23.08,23.03,23.07,91600.0,15.7618,15.7891,15.7549,15.7823,91600.0
2006-12-29 10:10:00,23.07,23.09,23.07,23.07,31200.0,15.7823,15.796,15.7823,15.7823,31200.0
2006-12-29 10:20:00,23.07,23.07,23.03,23.03,46000.0,15.7823,15.7823,15.7549,15.7549,46000.0
2006-12-29 10:30:00,23.03,23.05,23.01,23.02,28800.0,15.7549,15.7686,15.7412,15.7481,28800.0
2006-12-29 10:40:00,23.01,23.01,22.96,22.99,80800.0,15.7412,15.7412,15.707,15.7276,80800.0
2006-12-29 10:50:00,22.99,23.0,22.97,22.98,72800.0,15.7276,15.7344,15.7139,15.7207,72800.0
2006-12-29 11:00:00,22.98,22.99,22.96,22.96,17600.0,15.7207,15.7276,15.707,15.707,17600.0
2006-12-29 11:10:00,22.95,22.97,22.94,22.94,166400.0,15.7002,15.7139,15.6934,15.6934,166400.0
2006-12-29 11:20:00,22.94,22.95,22.92,22.94,224000.0,15.6934,15.7002,15.6797,15.6934,224000.0
2006-12-29 11:30:00,22.94,22.95,22.93,22.94,86800.0,15.6934,15.7002,15.6865,15.6934,86800.0
2006-12-29 11:40:00,22.94,22.95,22.93,22.95,77200.0,15.6934,15.7002,15.6865,15.7002,77200.0
2006-12-29 11:50:00,22.95,22.97,22.94,22.95,24000.0,15.7002,15.7139,15.6934,15.7002,24000.0
2006-12-29 12:00:00,22.96,22.97,22.95,22.96,20000.0,15.707,15.7139,15.7002,15.707,20000.0
2006-12-29 12:10:00,22.96,22.98,22.95,22.98,31200.0,15.707,15.7207,15.7002,15.7207,31200.0
2006-12-29 12:20:00,22.97,22.98,22.96,22.96,20000.0,15.7139,15.7207,15.707,15.707,20000.0
2006-12-29 12:30:00,22.96,22.97,22.95,22.97,28400.0,15.707,15.7139,15.7002,15.7139,28400.0
2006-12-29 12:40:00,22.97,22.98,22.97,22.98,12800.0,15.7139,15.7207,15.7139,15.7207,12800.0
2006-12-29 12:50:00,22.98,22.99,22.97,22.99,27200.0,15.7207,15.7276,15.7139,15.7276,27200.0
2006-12-29 13:00:00,22.99,23.0,22.99,22.99,40800.0,15.7276,15.7344,15.7276,15.7276,40800.0
2006-12-29 13:10:00,22.99,23.0,22.97,22.97,18000.0,15.7276,15.7344,15.7139,15.7139,18000.0
2006-12-29 13:20:00,22.97,22.97,22.94,22.95,71600.0,15.7139,15.7139,15.6934,15.7002,71600.0
2006-12-29 13:30:00,22.94,22.95,22.94,22.94,56800.0,15.6934,15.7002,15.6934,15.6934,56800.0
2006-12-29 13:40:00,22.93,22.97,22.93,22.97,62000.0,15.6865,15.7139,15.6865,15.7139,62000.0
2006-12-29 13:50:00,22.97,22.98,22.97,22.98,21200.0,15.7139,15.7207,15.7139,15.7207,21200.0
2006-12-29 14:00:00,22.98,22.98,22.95,22.95,20400.0,15.7207,15.7207,15.7002,15.7002,20400.0
2006-12-29 14:10:00,22.95,22.99,22.95,22.99,54400.0,15.7002,15.7276,15.7002,15.7276,54400.0
2006-12-29 14:20:00,22.99,22.99,22.93,22.93,47600.0,15.7276,15.7276,15.6865,15.6865,47600.0
2006-12-29 14:30:00,22.93,22.94,22.93,22.94,112400.0,15.6865,15.6934,15.6865,15.6934,112400.0
2006-12-29 14:40:00,22.94,22.95,22.94,22.95,83200.0,15.6934,15.7002,15.6934,15.7002,83200.0
2006-12-29 14:50:00,22.95,22.96,22.95,22.95,26400.0,15.7002,15.707,15.7002,15.7002,26400.0
2006-12-29 15:00:00,22.95,23.0,22.95,23.0,117600.0,15.7002,15.7344,15.7002,15.7344,117600.0
2006-12-29 15:10:00,23.0,23.0,22.98,22.99,58400.0,15.7344,15.7344,15.7207,15.7276,58400.0
2006-12-29 15:20:00,22.99,22.99,22.95,22.96,131600.0,15.7276,15.7276,15.7002,15.707,131600.0
2006-12-29 15:30:00,22.96,22.97,22.94,22.95,134000.0,15.707,15.7139,15.6934,15.7002,134000.0
2006-12-29 15:40:00,22.96,22.99,22.96,22.97,289600.0,15.707,15.7276,15.707,15.7139,289600.0
2006-12-29 15:50:00,22.97,23.01,22.97,22.98,250800.0,15.7139,15.7412,15.7139,15.7207,250800.0
2007-01-03 09:30:00,23.12,23.21,23.06,23.21,206800.0,15.8165,15.8781,15.7754,15.8781,206800.0
2007-01-03 09:40:00,23.2,23.25,23.18,23.18,306800.0,15.8712,15.9054,15.8575,15.8575,306800.0
2007-01-03 09:50:00,23.18,23.18,23.03,23.06,141600.0,15.8575,15.8575,15.7549,15.7754,141600.0
2007-01-03 10:00:00,23.06,23.2,23.06,23.2,241600.0,15.7754,15.8712,15.7754,15.8712,241600.0
2007-01-03 10:10:00,23.2,23.33,23.19,23.31,194400.0,15.8712,15.9602,15.8644,15.9465,194400.0
2007-01-03 10:20:00,23.31,23.49,23.29,23.49,365600.0,15.9465,16.0696,15.9328,16.0696,365600.0
2007-01-03 10:30:00,23.49,23.5,23.43,23.44,340800.0,16.0696,16.0764,16.0286,16.0354,340800.0
2007-01-03 10:40:00,23.44,23.45,23.41,23.43,90400.0,16.0354,16.0422,16.0149,16.0286,90400.0
2007-01-03 10:50:00,23.42,23.44,23.41,23.44,90000.0,16.0217,16.0354,16.0149,16.0354,90000.0
2007-01-03 11:00:00,23.44,23.45,23.42,23.42,136800.0,16.0354,16.0422,16.0217,16.0217,136800.0
2007-01-03 11:10:00,23.42,23.43,23.39,23.41,126400.0,16.0217,16.0286,16.0012,16.0149,126400.0
2007-01-03 11:20:00,23.41,23.45,23.41,23.41,118000.0,16.0149,16.0422,16.0149,16.0149,118000.0
2007-01-03 11:30:00,23.41,23.41,23.38,23.38,87600.0,16.0149,16.0149,15.9944,15.9944,87600.0
2007-01-03 11:40:00,23.38,23.42,23.38,23.41,66800.0,15.9944,16.0217,15.9944,16.0149,66800.0
2007-01-03 11:50:00,23.41,23.41,23.38,23.39,79600.0,16.0149,16.0149,15.9944,16.0012,79600.0
2007-01-03 12:00:00,23.39,23.39,23.3,23.3,66400.0,16.0012,16.0012,15.9396,15.9396,66400.0
2007-01-03 12:10:00,23.3,23.33,23.3,23.33,67600.0,15.9396,15.9602,15.9396,15.9602,67600.0
2007-01-03 12:20:00,23.33,23.33,23.31,23.33,82800.0,15.9602,15.9602,15.9465,15.9602,82800.0
2007-01-03 12:30:00,23.33,23.33,23.32,23.32,28000.0,15.9602,15.9602,15.9533,15.9533,28000.0
2007-01-03 12:40:00,23.33,23.39,23.32,23.39,92400.0,15.9602,16.0012,15.9533,16.0012,92400.0
2007-01-03 12:50:00,23.39,23.4,23.39,23.39,43600.0,16.0012,16.008,16.0012,16.0012,43600.0
2007-01-03 13:00:00,23.4,23.41,23.38,23.38,56000.0,16.008,16.0149,15.9944,15.9944,56000.0
2007-01-03 13:10:00,23.38,23.38,23.34,23.34,90000.0,15.9944,15.9944,15.967,15.967,90000.0
2007-01-03 13:20:00,23.34,23.34,23.3,23.32,90800.0,15.967,15.967,15.9396,15.9533,90800.0
2007-01-03 13:30:00,23.31,23.31,23.27,23.28,78000.0,15.9465,15.9465,15.9191,15.9259,78000.0
2007-01-03 13:40:00,23.27,23.29,23.26,23.27,53200.0,15.9191,15.9328,15.9123,15.9191,53200.0
2007-01-03 13:50:00,23.28,23.29,23.25,23.27,72400.0,15.9259,15.9328,15.9054,15.9191,72400.0
2007-01-03 14:00:00,23.28,23.29,23.16,23.16,196400.0,15.9259,15.9328,15.8439,15.8439,196400.0
2007-01-03 14:10:00,23.17,23.17,23.07,23.07,168800.0,15.8507,15.8507,15.7823,15.7823,168800.0
2007-01-03 14:20:00,23.07,23.15,23.07,23.14,98000.0,15.7823,15.837,15.7823,15.8302,98000.0
2007-01-03 14:30:00,23.15,23.15,23.11,23.11,165200.0,15.837,15.837,15.8096,15.8096,165200.0
2007-01-03 14:40:00,23.11,23.11,23.01,23.04,99200.0,15.8096,15.8096,15.7412,15.7618,99200.0
2007-01-03 14:50:00,23.04,23.05,22.95,22.96,125600.0,15.7618,15.7686,15.7002,15.707,125600.0
2007-01-03 15:00:00,22.96,23.03,22.95,23.02,126400.0,15.707,15.7549,15.7002,15.7481,126400.0
2007-01-03 15:10:00,23.02,23.04,23.0,23.03,78800.0,15.7481,15.7618,15.7344,15.7549,78800.0
2007-01-03 15:20:00,23.03,23.05,23.01,23.04,111600.0,15.7549,15.7686,15.7412,15.7618,111600.0
2007-01-03 15:30:00,23.04,23.07,23.04,23.06,318000.0,15.7618,15.7823,15.7618,15.7754,318000.0
2007-01-03 15:40:00,23.06,23.07,23.04,23.07,130800.0,15.7754,15.7823,15.7618,15.7823,130800.0
2007-01-03 15:50:00,23.07,23.11,23.06,23.11,165600.0,15.7823,15.8096,15.7754,15.8096,165600.0
2007-01-04 09:30:00,23.1,23.14,22.97,23.02,170000.0,15.8028,15.8302,15.7139,15.7481,170000.0
2007-01-04 09:40:00,23.03,23.1,22.94,23.09,164000.0,15.7549,15.8028,15.6934,15.796,164000.0
2007-01-04 09:50:00,23.09,23.13,23.06,23.13,139200.0,15.796,15.8233,15.7754,15.8233,139200.0
2007-01-04 10:00:00,23.11,23.11,22.94,22.95,184000.0,15.8096,15.8096,15.6934,15.7002,184000.0
2007-01-04 10:10:00,22.94,22.98,22.94,22.96,144400.0,15.6934,15.7207,15.6934,15.707,144400.0
2007-01-04 10:20:00,22.95,22.96,22.88,22.93,76800.0,15.7002,15.707,15.6523,15.6865,76800.0
2007-01-04 10:30:00,22.94,22.99,22.93,22.94,168400.0,15.6934,15.7276,15.6865,15.6934,168400.0
2007-01-04 10:40:00,22.93,22.98,22.92,22.95,101600.0,15.6865,15.7207,15.6797,15.7002,101600.0
2007-01-04 10:50:00,22.95,22.99,22.93,22.93,71200.0,15.7002,15.7276,15.6865,15.6865,71200.0
2007-01-04 11:00:00,22.94,22.97,22.93,22.97,100400.0,15.6934,15.7139,15.6865,15.7139,100400.0
2007-01-04 11:10:00,22.97,22.97,22.92,22.95,102400.0,15.7139,15.7139,15.6797,15.7002,102400.0
2007-01-04 11:20:00,22.94,22.95,22.93,22.93,58800.0,15.6934,15.7002,15.6865,15.6865,58800.0
2007-01-04 11:30:00,22.93,22.95,22.93,22.94,144400.0,15.6865,15.7002,15.6865,15.6934,144400.0
2007-01-04 11:40:00,22.93,22.96,22.93,22.95,89200.0,15.6865,15.707,15.6865,15.7002,89200.0
2007-01-04 11:50:00,22.94,22.95,22.92,22.93,106400.0,15.6934,15.7002,15.6797,15.6865,106400.0
2007-01-04 12:00:00,22.93,22.94,22.92,22.93,47200.0,15.6865,15.6934,15.6797,15.6865,47200.0
2007-01-04 12:10:00,22.92,22.94,22.92,22.93,54000.0,15.6797,15.6934,15.6797,15.6865,54000.0
2007-01-04 12:20:00,22.93,22.93,22.92,22.92,120000.0,15.6865,15.6865,15.6797,15.6797,120000.0
2007-01-04 12:30:00,22.92,22.94,22.91,22.93,120400.0,15.6797,15.6934,15.6728,15.6865,120400.0
2007-01-04 12:40:00,22.92,22.93,22.91,22.92,86000.0,15.6797,15.6865,15.6728,15.6797,86000.0
2007-01-04 12:50:00,22.92,22.93,22.91,22.93,79600.0,15.6797,15.6865,15.6728,15.6865,79600.0
2007-01-04 13:00:00,22.93,22.94,22.92,22.93,51600.0,15.6865,15.6934,15.6797,15.6865,51600.0
2007-01-04 13:10:00,22.93,22.94,22.92,22.92,68000.0,15.6865,15.6934,15.6797,15.6797,68000.0
2007-01-04 13:20:00,22.92,22.93,22.9,22.92,103200.0,15.6797,15.6865,15.666,15.6797,103200.0
2007-01-04 13:30:00,22.93,22.95,22.9,22.94,226000.0,15.6865,15.7002,15.666,15.6934,226000.0
2007-01-04 13:40:00,22.93,22.95,22.92,22.93,114000.0,15.6865,15.7002,15.6797,15.6865,114000.0
2007-01-04 13:50:00,22.92,22.94,22.92,22.93,50800.0,15.6797,15.6934,15.6797,15.6865,50800.0
2007-01-04 14:00:00,22.93,22.95,22.92,22.93,101200.0,15.6865,15.7002,15.6797,15.6865,101200.0
2007-01-04 14:10:00,22.93,22.95,22.92,22.93,128800.0,15.6865,15.7002,15.6797,15.6865,128800.0
2007-01-04 14:20:00,22.93,22.95,22.92,22.94,127600.0,15.6865,15.7002,15.6797,15.6934,127600.0
2007-01-04 14:30:00,22.94,22.96,22.92,22.93,120400.0,15.6934,15.707,15.6797,15.6865,120400.0
2007-01-04 14:40:00,22.92,22.95,22.92,22.93,134400.0,15.6797,15.7002,15.6797,15.6865,134400.0
2007-01-04 14:50:00,22.93,22.97,22.93,22.95,203600.0,15.6865,15.7139,15.6865,15.7002,203600.0
2007-01-04 15:00:00,22.95,22.96,22.94,22.96,99600.0,15.7002,15.707,15.6934,15.707,99600.0
2007-01-04 15:10:00,22.96,22.98,22.95,22.95,140000.0,15.707,15.7207,15.7002,15.7002,140000.0
2007-01-04 15:20:00,22.95,22.98,22.95,22.95,407600.0,15.7002,15.7207,15.7002,15.7002,407600.0
2007-01-04 15:30:00,22.96,22.96,22.94,22.96,171200.0,15.707,15.707,15.6934,15.707,171200.0
2007-01-04 15:40:00,22.95,22.97,22.92,22.92,210800.0,15.7002,15.7139,15.6797,15.6797,210800.0
2007-01-04 15:50:00,22.92,22.97,22.92,22.95,341600.0,15.6797,15.7139,15.6797,15.7002,341600.0
2007-01-05 09:30:00,22.93,22.95,22.9,22.91,313600.0,15.6865,15.7002,15.666,15.6728,313600.0
2007-01-05 09:40:00,22.91,22.93,22.89,22.93,395600.0,15.6728,15.6865,15.6591,15.6865,395600.0
2007-01-05 09:50:00,22.92,22.95,22.9,22.93,245200.0,15.6797,15.7002,15.666,15.6865,245200.0
2007-01-05 10:00:00,22.91,22.94,22.91,22.91,164400.0,15.6728,15.6934,15.6728,15.6728,164400.0
2007-01-05 10:10:00,22.91,22.93,22.91,22.93,120400.0,15.6728,15.6865,15.6728,15.6865,120400.0
2007-01-05 10:20:00,22.93,22.93,22.91,22.91,102800.0,15.6865,15.6865,15.6728,15.6728,102800.0
2007-01-05 10:30:00,22.91,22.93,22.91,22.93,113200.0,15.6728,15.6865,15.6728,15.6865,113200.0
2007-01-05 10:40:00,22.93,22.93,22.91,22.92,162000.0,15.6865,15.6865,15.6728,15.6797,162000.0
2007-01-05 10:50:00,22.92,22.93,22.91,22.91,94000.0,15.6797,15.6865,15.6728,15.6728,94000.0
2007-01-05 11:00:00,22.91,22.92,22.81,22.81,200000.0,15.6728,15.6797,15.6044,15.6044,200000.0
2007-01-05 11:10:00,22.81,22.83,22.79,22.82,121600.0,15.6044,15.6181,15.5907,15.6113,121600.0
2007-01-05 11:20:00,22.82,22.82,22.75,22.75,168800.0,15.6113,15.6113,15.5634,15.5634,168800.0
2007-01-05 11:30:00,22.75,22.76,22.73,22.73,116400.0,15.5634,15.5702,15.5497,15.5497,116400.0
2007-01-05 11:40:00,22.73,22.73,22.7,22.73,116400.0,15.5497,15.5497,15.5292,15.5497,116400.0
2007-01-05 11:50:00,22.73,22.73,22.68,22.68,44800.0,15.5497,15.5497,15.5155,15.5155,44800.0
2007-01-05 12:00:00,22.68,22.72,22.68,22.71,74400.0,15.5155,15.5428,15.5155,15.536,74400.0
2007-01-05 12:10:00,22.72,22.73,22.71,22.72,35200.0,15.5428,15.5497,15.536,15.5428,35200.0
2007-01-05 12:20:00,22.71,22.71,22.65,22.65,56800.0,15.536,15.536,15.495,15.495,56800.0
2007-01-05 12:30:00,22.65,22.68,22.65,22.68,72000.0,15.495,15.5155,15.495,15.5155,72000.0
2007-01-05 12:40:00,22.68,22.68,22.66,22.66,75200.0,15.5155,15.5155,15.5018,15.5018,75200.0
2007-01-05 12:50:00,22.66,22.67,22.66,22.66,154400.0,15.5018,15.5086,15.5018,15.5018,154400.0
2007-01-05 13:00:00,22.66,22.67,22.65,22.66,173600.0,15.5018,15.5086,15.495,15.5018,173600.0
2007-01-05 13:10:00,22.66,22.67,22.66,22.67,74400.0,15.5018,15.5086,15.5018,15.5086,74400.0
2007-01-05 13:20:00,22.67,22.7,22.66,22.67,99600.0,15.5086,15.5292,15.5018,15.5086,99600.0
2007-01-05 13:30:00,22.67,22.69,22.66,22.68,136000.0,15.5086,15.5223,15.5018,15.5155,136000.0
2007-01-05 13:40:00,22.68,22.69,22.68,22.69,131200.0,15.5155,15.5223,15.5155,15.5223,131200.0
2007-01-05 13:50:00,22.69,22.71,22.68,22.68,126000.0,15.5223,15.536,15.5155,15.5155,126000.0
2007-01-05 14:00:00,22.68,22.71,22.66,22.66,223600.0,15.5155,15.536,15.5018,15.5018,223600.0
2007-01-05 14:10:00,22.66,22.69,22.66,22.67,186000.0,15.5018,15.5223,15.5018,15.5086,186000.0
2007-01-05 14:20:00,22.67,22.68,22.66,22.68,132400.0,15.5086,15.5155,15.5018,15.5155,132400.0
2007-01-05 14:30:00,22.68,22.7,22.67,22.68,73200.0,15.5155,15.5292,15.5086,15.5155,73200.0
2007-01-05 14:40:00,22.68,22.68,22.66,22.68,78400.0,15.5155,15.5155,15.5018,15.5155,78400.0
2007-01-05 14:50:00,22.67,22.69,22.66,22.67,144000.0,15.5086,15.5223,15.5018,15.5086,144000.0
2007-01-05 15:00:00,22.67,22.69,22.66,22.68,165200.0,15.5086,15.5223,15.5018,15.5155,165200.0
2007-01-05 15:10:00,22.68,22.68,22.67,22.68,156000.0,15.5155,15.5155,15.5086,15.5155,156000.0
2007-01-05 15:20:00,22.67,22.7,22.67,22.68,317200.0,15.5086,15.5292,15.5086,15.5155,317200.0
2007-01-05 15:30:00,22.68,22.69,22.66,22.67,259200.0,15.5155,15.5223,15.5018,15.5086,259200.0
2007-01-05 15:40:00,22.67,22.69,22.67,22.67,238000.0,15.5086,15.5223,15.5086,15.5086,238000.0
2007-01-05 15:50:00,22.67,22.71,22.66,22.67,587600.0,15.5086,15.536,15.5018,15.5086,587600.0
2007-01-08 09:30:00,22.61,22.61,22.54,22.54,223200.0,15.4676,15.4676,15.4197,15.4197,223200.0
2007-01-08 09:40:00,22.54,22.66,22.54,22.62,161600.0,15.4197,15.5018,15.4197,15.4744,161600.0
2007-01-08 09:50:00,22.62,22.66,22.56,22.58,194400.0,15.4744,15.5018,15.4334,15.4471,194400.0
2007-01-08 10:00:00,22.58,22.65,22.58,22.64,168000.0,15.4471,15.495,15.4471,15.4881,168000.0
2007-01-08 10:10:00,22.64,22.67,22.57,22.61,166800.0,15.4881,15.5086,15.4402,15.4676,166800.0
2007-01-08 10:20:00,22.61,22.61,22.59,22.61,103200.0,15.4676,15.4676,15.4539,15.4676,103200.0
2007-01-08 10:30:00,22.61,22.67,22.61,22.66,114400.0,15.4676,15.5086,15.4676,15.5018,114400.0
2007-01-08 10:40:00,22.66,22.69,22.63,22.63,164400.0,15.5018,15.5223,15.4813,15.4813,164400.0
2007-01-08 10:50:00,22.64,22.67,22.63,22.64,76400.0,15.4881,15.5086,15.4813,15.4881,76400.0
2007-01-08 11:00:00,22.64,22.7,22.63,22.68,111200.0,15.4881,15.5292,15.4813,15.5155,111200.0
2007-01-08 11:10:00,22.68,22.74,22.66,22.74,235600.0,15.5155,15.5565,15.5018,15.5565,235600.0
2007-01-08 11:20:00,22.75,22.81,22.75,22.78,134400.0,15.5634,15.6044,15.5634,15.5839,134400.0
2007-01-08 11:30:00,22.78,22.79,22.76,22.76,180000.0,15.5839,15.5907,15.5702,15.5702,180000.0
2007-01-08 11:40:00,22.76,22.83,22.76,22.79,137200.0,15.5702,15.6181,15.5702,15.5907,137200.0
2007-01-08 11:50:00,22.78,22.78,22.75,22.77,52800.0,15.5839,15.5839,15.5634,15.5771,52800.0
2007-01-08 12:00:00,22.77,22.77,22.73,22.76,41600.0,15.5771,15.5771,15.5497,15.5702,41600.0
2007-01-08 12:10:00,22.77,22.81,22.77,22.8,52800.0,15.5771,15.6044,15.5771,15.5976,52800.0
2007-01-08 12:20:00,22.81,22.81,22.76,22.76,35600.0,15.6044,15.6044,15.5702,15.5702,35600.0
2007-01-08 12:30:00,22.77,22.77,22.75,22.75,50400.0,15.5771,15.5771,15.5634,15.5634,50400.0
2007-01-08 12:40:00,22.76,22.76,22.69,22.72,66800.0,15.5702,15.5702,15.5223,15.5428,66800.0
2007-01-08 12:50:00,22.7,22.72,22.7,22.71,48400.0,15.5292,15.5428,15.5292,15.536,48400.0
2007-01-08 13:00:00,22.71,22.71,22.69,22.69,68400.0,15.536,15.536,15.5223,15.5223,68400.0
2007-01-08 13:10:00,22.7,22.73,22.69,22.71,58400.0,15.5292,15.5497,15.5223,15.536,58400.0
2007-01-08 13:20:00,22.7,22.71,22.68,22.69,50400.0,15.5292,15.536,15.5155,15.5223,50400.0
2007-01-08 13:30:00,22.69,22.75,22.69,22.74,108000.0,15.5223,15.5634,15.5223,15.5565,108000.0
2007-01-08 13:40:00,22.74,22.78,22.74,22.75,149200.0,15.5565,15.5839,15.5565,15.5634,149200.0
2007-01-08 13:50:00,22.74,22.75,22.73,22.73,74800.0,15.5565,15.5634,15.5497,15.5497,74800.0
2007-01-08 14:00:00,22.74,22.74,22.7,22.71,60000.0,15.5565,15.5565,15.5292,15.536,60000.0
2007-01-08 14:10:00,22.7,22.72,22.68,22.72,85200.0,15.5292,15.5428,15.5155,15.5428,85200.0
2007-01-08 14:20:00,22.71,22.72,22.69,22.71,60800.0,15.536,15.5428,15.5223,15.536,60800.0
2007-01-08 14:30:00,22.71,22.71,22.68,22.68,87200.0,15.536,15.536,15.5155,15.5155,87200.0
2007-01-08 14:40:00,22.7,22.72,22.68,22.68,95200.0,15.5292,15.5428,15.5155,15.5155,95200.0
2007-01-08 14:50:00,22.68,22.7,22.68,22.69,156800.0,15.5155,15.5292,15.5155,15.5223,156800.0
2007-01-08 15:00:00,22.69,22.71,22.68,22.7,154000.0,15.5223,15.536,15.5155,15.5292,154000.0
2007-01-08 15:10:00,22.7,22.72,22.69,22.71,180800.0,15.5292,15.5428,15.5223,15.536,180800.0
2007-01-08 15:20:00,22.71,22.72,22.7,22.7,220800.0,15.536,15.5428,15.5292,15.5292,220800.0
2007-01-08 15:30:00,22.71,22.72,22.7,22.7,172800.0,15.536,15.5428,15.5292,15.5292,172800.0
2007-01-08 15:40:00,22.7,22.72,22.68,22.71,97600.0,15.5292,15.5428,15.5155,15.536,97600.0
2007-01-08 15:50:00,22.71,22.71,22.7,22.7,273200.0,15.536,15.536,15.5292,15.5292,273200.0
2007-01-09 09:30:00,22.75,22.86,22.75,22.85,230000.0,15.5634,15.6386,15.5634,15.6318,230000.0
2007-01-09 09:40:00,22.85,22.85,22.75,22.75,320800.0,15.6318,15.6318,15.5634,15.5634,320800.0
2007-01-09 09:50:00,22.75,22.77,22.74,22.76,116800.0,15.5634,15.5771,15.5565,15.5702,116800.0
2007-01-09 10:00:00,22.76,22.77,22.74,22.74,350400.0,15.5702,15.5771,15.5565,15.5565,350400.0
2007-01-09 10:10:00,22.74,22.75,22.7,22.7,168800.0,15.5565,15.5634,15.5292,15.5292,168800.0
2007-01-09 10:20:00,22.69,22.75,22.69,22.75,144800.0,15.5223,15.5634,15.5223,15.5634,144800.0
2007-01-09 10:30:00,22.75,22.76,22.73,22.75,242400.0,15.5634,15.5702,15.5497,15.5634,242400.0
2007-01-09 10:40:00,22.75,22.75,22.71,22.71,168400.0,15.5634,15.5634,15.536,15.536,168400.0
2007-01-09 10:50:00,22.71,22.72,22.7,22.72,198000.0,15.536,15.5428,15.5292,15.5428,198000.0
2007-01-09 11:00:00,22.72,22.73,22.71,22.72,130400.0,15.5428,15.5497,15.536,15.5428,130400.0
2007-01-09 11:10:00,22.72,22.72,22.7,22.71,174000.0,15.5428,15.5428,15.5292,15.536,174000.0
2007-01-09 11:20:00,22.7,22.72,22.67,22.68,386400.0,15.5292,15.5428,15.5086,15.5155,386400.0
2007-01-09 11:30:00,22.68,22.7,22.68,22.7,87200.0,15.5155,15.5292,15.5155,15.5292,87200.0
2007-01-09 11:40:00,22.7,22.71,22.66,22.68,195200.0,15.5292,15.536,15.5018,15.5155,195200.0
2007-01-09 11:50:00,22.68,22.69,22.66,22.67,202000.0,15.5155,15.5223,15.5018,15.5086,202000.0
2007-01-09 12:00:00,22.67,22.7,22.66,22.69,80800.0,15.5086,15.5292,15.5018,15.5223,80800.0
2007-01-09 12:10:00,22.69,22.7,22.67,22.7,76800.0,15.5223,15.5292,15.5086,15.5292,76800.0
2007-01-09 12:20:00,22.7,22.7,22.66,22.67,108400.0,15.5292,15.5292,15.5018,15.5086,108400.0
2007-01-09 12:30:00,22.67,22.67,22.65,22.66,686000.0,15.5086,15.5086,15.495,15.5018,686000.0
2007-01-09 12:40:00,22.66,22.68,22.65,22.66,146800.0,15.5018,15.5155,15.495,15.5018,146800.0
2007-01-09 12:50:00,22.66,22.67,22.63,22.64,141200.0,15.5018,15.5086,15.4813,15.4881,141200.0
2007-01-09 13:00:00,22.64,22.65,22.63,22.63,57600.0,15.4881,15.495,15.4813,15.4813,57600.0
2007-01-09 13:10:00,22.63,22.64,22.61,22.63,76400.0,15.4813,15.4881,15.4676,15.4813,76400.0
2007-01-09 13:20:00,22.63,22.65,22.62,22.65,68400.0,15.4813,15.495,15.4744,15.495,68400.0
2007-01-09 13:30:00,22.66,22.67,22.63,22.66,89600.0,15.5018,15.5086,15.4813,15.5018,89600.0
2007-01-09 13:40:00,22.66,22.69,22.66,22.67,202000.0,15.5018,15.5223,15.5018,15.5086,202000.0
2007-01-09 13:50:00,22.67,22.67,22.64,22.64,46800.0,15.5086,15.5086,15.4881,15.4881,46800.0
2007-01-09 14:00:00,22.65,22.75,22.65,22.75,140400.0,15.495,15.5634,15.495,15.5634,140400.0
2007-01-09 14:10:00,22.75,22.75,22.7,22.71,50000.0,15.5634,15.5634,15.5292,15.536,50000.0
2007-01-09 14:20:00,22.71,22.71,22.67,22.7,48400.0,15.536,15.536,15.5086,15.5292,48400.0
2007-01-09 14:30:00,22.7,22.72,22.68,22.72,47200.0,15.5292,15.5428,15.5155,15.5428,47200.0
2007-01-09 14:40:00,22.72,22.72,22.66,22.69,79200.0,15.5428,15.5428,15.5018,15.5223,79200.0
2007-01-09 14:50:00,22.69,22.71,22.67,22.69,92800.0,15.5223,15.536,15.5086,15.5223,92800.0
2007-01-09 15:00:00,22.68,22.7,22.67,22.68,130000.0,15.5155,15.5292,15.5086,15.5155,130000.0
2007-01-09 15:10:00,22.68,22.72,22.68,22.7,95200.0,15.5155,15.5428,15.5155,15.5292,95200.0
2007-01-09 15:20:00,22.71,22.73,22.69,22.73,222800.0,15.536,15.5497,15.5223,15.5497,222800.0
2007-01-09 15:30:00,22.73,22.73,22.72,22.72,251200.0,15.5497,15.5497,15.5428,15.5428,251200.0
2007-01-09 15:40:00,22.72,22.73,22.68,22.68,183600.0,15.5428,15.5497,15.5155,15.5155,183600.0
2007-01-09 15:50:00,22.68,22.71,22.68,22.71,228400.0,15.5155,15.536,15.5155,15.536,228400.0
2007-01-10 09:30:00,22.6,22.64,22.55,22.55,161600.0,15.4608,15.4881,15.4265,15.4265,161600.0
2007-01-10 09:40:00,22.55,22.55,22.5,22.51,148000.0,15.4265,15.4265,15.3923,15.3992,148000.0
2007-01-10 09:50:00,22.51,22.51,22.48,22.49,2033600.0,15.3992,15.3992,15.3787,15.3855,2033600.0
2007-01-10 10:00:00,22.49,22.51,22.45,22.46,179600.0,15.3855,15.3992,15.3581,15.365,179600.0
2007-01-10 10:10:00,22.46,22.52,22.4,22.52,242400.0,15.365,15.406,15.3239,15.406,242400.0
2007-01-10 10:20:00,22.52,22.53,22.46,22.46,183200.0,15.406,15.4129,15.365,15.365,183200.0
2007-01-10 10:30:00,22.46,22.49,22.41,22.49,161200.0,15.365,15.3855,15.3308,15.3855,161200.0
2007-01-10 10:40:00,22.49,22.52,22.47,22.5,774400.0,15.3855,15.406,15.3718,15.3923,774400.0
2007-01-10 10:50:00,22.5,22.52,22.49,22.5,258800.0,15.3923,15.406,15.3855,15.3923,258800.0
2007-01-10 11:00:00,22.5,22.51,22.48,22.49,224400.0,15.3923,15.3992,15.3787,15.3855,224400.0
2007-01-10 11:10:00,22.47,22.52,22.47,22.5,131200.0,15.3718,15.406,15.3718,15.3923,131200.0
2007-01-10 11:20:00,22.5,22.52,22.49,22.5,107200.0,15.3923,15.406,15.3855,15.3923,107200.0
2007-01-10 11:30:00,22.51,22.52,22.49,22.5,124800.0,15.3992,15.406,15.3855,15.3923,124800.0
2007-01-10 11:40:00,22.5,22.5,22.49,22.5,200400.0,15.3923,15.3923,15.3855,15.3923,200400.0
2007-01-10 11:50:00,22.5,22.5,22.49,22.49,263600.0,15.3923,15.3923,15.3855,15.3855,263600.0
2007-01-10 12:00:00,22.49,22.5,22.48,22.5,133200.0,15.3855,15.3923,15.3787,15.3923,133200.0
2007-01-10 12:10:00,22.5,22.51,22.49,22.51,135200.0,15.3923,15.3992,15.3855,15.3992,135200.0
2007-01-10 12:20:00,22.51,22.52,22.49,22.52,115600.0,15.3992,15.406,15.3855,15.406,115600.0
2007-01-10 12:30:00,22.52,22.52,22.49,22.52,89600.0,15.406,15.406,15.3855,15.406,89600.0
2007-01-10 12:40:00,22.52,22.57,22.52,22.54,85200.0,15.406,15.4402,15.406,15.4197,85200.0
2007-01-10 12:50:00,22.54,22.57,22.53,22.54,123200.0,15.4197,15.4402,15.4129,15.4197,123200.0
2007-01-10 13:00:00,22.54,22.55,22.53,22.54,99200.0,15.4197,15.4265,15.4129,15.4197,99200.0
2007-01-10 13:10:00,22.53,22.54,22.52,22.54,118400.0,15.4129,15.4197,15.406,15.4197,118400.0
2007-01-10 13:20:00,22.54,22.55,22.53,22.54,82400.0,15.4197,15.4265,15.4129,15.4197,82400.0
2007-01-10 13:30:00,22.54,22.54,22.52,22.54,132800.0,15.4197,15.4197,15.406,15.4197,132800.0
2007-01-10 13:40:00,22.53,22.55,22.53,22.53,158800.0,15.4129,15.4265,15.4129,15.4129,158800.0
2007-01-10 13:50:00,22.53,22.54,22.52,22.53,100800.0,15.4129,15.4197,15.406,15.4129,100800.0
2007-01-10 14:00:00,22.52,22.53,22.52,22.53,93200.0,15.406,15.4129,15.406,15.4129,93200.0
2007-01-10 14:10:00,22.53,22.54,22.5,22.51,76400.0,15.4129,15.4197,15.3923,15.3992,76400.0
2007-01-10 14:20:00,22.5,22.5,22.48,22.49,100800.0,15.3923,15.3923,15.3787,15.3855,100800.0
2007-01-10 14:30:00,22.49,22.5,22.48,22.49,182400.0,15.3855,15.3923,15.3787,15.3855,182400.0
2007-01-10 14:40:00,22.48,22.52,22.48,22.5,215600.0,15.3787,15.406,15.3787,15.3923,215600.0
2007-01-10 14:50:00,22.5,22.5,22.49,22.49,151200.0,15.3923,15.3923,15.3855,15.3855,151200.0
2007-01-10 15:00:00,22.49,22.5,22.47,22.48,96000.0,15.3855,15.3923,15.3718,15.3787,96000.0
2007-01-10 15:10:00,22.48,22.5,22.47,22.49,155600.0,15.3787,15.3923,15.3718,15.3855,155600.0
2007-01-10 15:20:00,22.49,22.51,22.48,22.51,240000.0,15.3855,15.3992,15.3787,15.3992,240000.0
2007-01-10 15:30:00,22.51,22.58,22.51,22.58,333600.0,15.3992,15.4471,15.3992,15.4471,333600.0
2007-01-10 15:40:00,22.58,22.58,22.54,22.54,106400.0,15.4471,15.4471,15.4197,15.4197,106400.0
2007-01-10 15:50:00,22.55,22.55,22.52,22.53,186000.0,15.4265,15.4265,15.406,15.4129,186000.0
2007-01-11 09:30:00,22.56,22.63,22.56,22.58,151600.0,15.4334,15.4813,15.4334,15.4471,151600.0
2007-01-11 09:40:00,22.58,22.64,22.56,22.64,314400.0,15.4471,15.4881,15.4334,15.4881,314400.0
2007-01-11 09:50:00,22.64,22.69,22.61,22.67,71600.0,15.4881,15.5223,15.4676,15.5086,71600.0
2007-01-11 10:00:00,22.66,22.68,22.62,22.64,301600.0,15.5018,15.5155,15.4744,15.4881,301600.0
2007-01-11 10:10:00,22.64,22.65,22.62,22.63,162000.0,15.4881,15.495,15.4744,15.4813,162000.0
2007-01-11 10:20:00,22.63,22.63,22.6,22.63,355200.0,15.4813,15.4813,15.4608,15.4813,355200.0
2007-01-11 10:30:00,22.63,22.63,22.6,22.61,153200.0,15.4813,15.4813,15.4608,15.4676,153200.0
2007-01-11 10:40:00,22.61,22.63,22.61,22.63,152400.0,15.4676,15.4813,15.4676,15.4813,152400.0
2007-01-11 10:50:00,22.63,22.66,22.61,22.66,128000.0,15.4813,15.5018,15.4676,15.5018,128000.0
2007-01-11 11:00:00,22.66,22.74,22.66,22.73,136000.0,15.5018,15.5565,15.5018,15.5497,136000.0
2007-01-11 11:10:00,22.73,22.74,22.69,22.7,225200.0,15.5497,15.5565,15.5223,15.5292,225200.0
2007-01-11 11:20:00,22.7,22.7,22.6,22.61,140400.0,15.5292,15.5292,15.4608,15.4676,140400.0
2007-01-11 11:30:00,22.61,22.67,22.57,22.67,234800.0,15.4676,15.5086,15.4402,15.5086,234800.0
2007-01-11 11:40:00,22.67,22.7,22.66,22.7,101200.0,15.5086,15.5292,15.5018,15.5292,101200.0
2007-01-11 11:50:00,22.69,22.7,22.66,22.66,64400.0,15.5223,15.5292,15.5018,15.5018,64400.0
2007-01-11 12:00:00,22.66,22.68,22.65,22.65,101200.0,15.5018,15.5155,15.495,15.495,101200.0
2007-01-11 12:10:00,22.65,22.67,22.64,22.66,82400.0,15.495,15.5086,15.4881,15.5018,82400.0
2007-01-11 12:20:00,22.66,22.66,22.63,22.63,63200.0,15.5018,15.5018,15.4813,15.4813,63200.0
2007-01-11 12:30:00,22.63,22.66,22.62,22.66,177600.0,15.4813,15.5018,15.4744,15.5018,177600.0
2007-01-11 12:40:00,22.66,22.66,22.65,22.66,75200.0,15.5018,15.5018,15.495,15.5018,75200.0
2007-01-11 12:50:00,22.65,22.66,22.65,22.66,92400.0,15.495,15.5018,15.495,15.5018,92400.0
2007-01-11 13:00:00,22.66,22.67,22.66,22.66,164000.0,15.5018,15.5086,15.5018,15.5018,164000.0
2007-01-11 13:10:00,22.66,22.66,22.64,22.64,318800.0,15.5018,15.5018,15.4881,15.4881,318800.0
2007-01-11 13:20:00,22.64,22.65,22.62,22.63,85200.0,15.4881,15.495,15.4744,15.4813,85200.0
2007-01-11 13:30:00,22.63,22.67,22.63,22.66,84000.0,15.4813,15.5086,15.4813,15.5018,84000.0
2007-01-11 13:40:00,22.66,22.67,22.66,22.66,116000.0,15.5018,15.5086,15.5018,15.5018,116000.0
2007-01-11 13:50:00,22.67,22.67,22.65,22.65,200400.0,15.5086,15.5086,15.495,15.495,200400.0
2007-01-11 14:00:00,22.65,22.66,22.63,22.64,109200.0,15.495,15.5018,15.4813,15.4881,109200.0
2007-01-11 14:10:00,22.64,22.66,22.63,22.66,100000.0,15.4881,15.5018,15.4813,15.5018,100000.0
2007-01-11 14:20:00,22.66,22.67,22.65,22.67,122400.0,15.5018,15.5086,15.495,15.5086,122400.0
2007-01-11 14:30:00,22.67,22.67,22.65,22.65,109600.0,15.5086,15.5086,15.495,15.495,109600.0
2007-01-11 14:40:00,22.65,22.66,22.64,22.66,106800.0,15.495,15.5018,15.4881,15.5018,106800.0
2007-01-11 14:50:00,22.66,22.66,22.64,22.64,191600.0,15.5018,15.5018,15.4881,15.4881,191600.0
2007-01-11 15:00:00,22.64,22.65,22.63,22.64,188000.0,15.4881,15.495,15.4813,15.4881,188000.0
2007-01-11 15:10:00,22.64,22.65,22.63,22.65,103600.0,15.4881,15.495,15.4813,15.495,103600.0
2007-01-11 15:20:00,22.65,22.65,22.6,22.64,1039200.0,15.495,15.495,15.4608,15.4881,1039200.0
2007-01-11 15:30:00,22.64,22.64,22.61,22.61,269600.0,15.4881,15.4881,15.4676,15.4676,269600.0
2007-01-11 15:40:00,22.61,22.65,22.61,22.63,206000.0,15.4676,15.495,15.4676,15.4813,206000.0
2007-01-11 15:50:00,22.63,22.64,22.62,22.63,1745200.0,15.4813,15.4881,15.4744,15.4813,1745200.0
2007-01-12 09:30:00,22.63,22.83,22.63,22.82,380400.0,15.4813,15.6181,15.4813,15.6113,380400.0
2007-01-12 09:40:00,22.82,23.06,22.82,23.06,637600.0,15.6113,15.7754,15.6113,15.7754,637600.0
2007-01-12 09:50:00,23.06,23.08,22.97,23.06,381200.0,15.7754,15.7891,15.7139,15.7754,381200.0
2007-01-12 10:00:00,23.06,23.12,23.04,23.05,406400.0,15.7754,15.8165,15.7618,15.7686,406400.0
2007-01-12 10:10:00,23.05,23.05,22.96,23.02,230800.0,15.7686,15.7686,15.707,15.7481,230800.0
2007-01-12 10:20:00,23.02,23.04,22.97,22.99,212400.0,15.7481,15.7618,15.7139,15.7276,212400.0
2007-01-12 10:30:00,23.0,23.0,22.95,22.95,152000.0,15.7344,15.7344,15.7002,15.7002,152000.0
2007-01-12 10:40:00,22.95,22.98,22.94,22.97,130400.0,15.7002,15.7207,15.6934,15.7139,130400.0
2007-01-12 10:50:00,22.97,22.97,22.93,22.97,160400.0,15.7139,15.7139,15.6865,15.7139,160400.0
2007-01-12 11:00:00,22.97,22.97,22.94,22.95,76400.0,15.7139,15.7139,15.6934,15.7002,76400.0
2007-01-12 11:10:00,22.95,22.96,22.94,22.95,94800.0,15.7002,15.707,15.6934,15.7002,94800.0
2007-01-12 11:20:00,22.95,22.97,22.94,22.95,102400.0,15.7002,15.7139,15.6934,15.7002,102400.0
2007-01-12 11:30:00,22.94,22.97,22.94,22.94,179200.0,15.6934,15.7139,15.6934,15.6934,179200.0
2007-01-12 11:40:00,22.94,22.95,22.94,22.95,54400.0,15.6934,15.7002,15.6934,15.7002,54400.0
2007-01-12 11:50:00,22.95,22.96,22.93,22.94,152000.0,15.7002,15.707,15.6865,15.6934,152000.0
2007-01-12 12:00:00,22.95,22.95,22.94,22.94,32400.0,15.7002,15.7002,15.6934,15.6934,32400.0
2007-01-12 12:10:00,22.94,22.95,22.94,22.94,74400.0,15.6934,15.7002,15.6934,15.6934,74400.0
2007-01-12 12:20:00,22.94,22.94,22.91,22.92,177600.0,15.6934,15.6934,15.6728,15.6797,177600.0
2007-01-12 12:30:00,22.92,22.92,22.89,22.9,78000.0,15.6797,15.6797,15.6591,15.666,78000.0
2007-01-12 12:40:00,22.9,22.92,22.9,22.9,56400.0,15.666,15.6797,15.666,15.666,56400.0
2007-01-12 12:50:00,22.9,22.94,22.9,22.92,162400.0,15.666,15.6934,15.666,15.6797,162400.0
2007-01-12 13:00:00,22.92,22.93,22.91,22.93,86000.0,15.6797,15.6865,15.6728,15.6865,86000.0
2007-01-12 13:10:00,22.93,22.94,22.92,22.93,102400.0,15.6865,15.6934,15.6797,15.6865,102400.0
2007-01-12 13:20:00,22.93,22.94,22.91,22.92,138000.0,15.6865,15.6934,15.6728,15.6797,138000.0
2007-01-12 13:30:00,22.91,22.94,22.91,22.93,267200.0,15.6728,15.6934,15.6728,15.6865,267200.0
2007-01-12 13:40:00,22.93,22.94,22.92,22.94,188800.0,15.6865,15.6934,15.6797,15.6934,188800.0
2007-01-12 13:50:00,22.94,22.94,22.91,22.91,577200.0,15.6934,15.6934,15.6728,15.6728,577200.0
2007-01-12 14:00:00,22.91,22.93,22.91,22.92,369200.0,15.6728,15.6865,15.6728,15.6797,369200.0
2007-01-12 14:10:00,22.92,22.94,22.91,22.93,234000.0,15.6797,15.6934,15.6728,15.6865,234000.0
2007-01-12 14:20:00,22.92,22.93,22.9,22.93,96800.0,15.6797,15.6865,15.666,15.6865,96800.0
2007-01-12 14:30:00,22.93,22.98,22.93,22.98,238000.0,15.6865,15.7207,15.6865,15.7207,238000.0
2007-01-12 14:40:00,22.98,22.99,22.94,22.94,176000.0,15.7207,15.7276,15.6934,15.6934,176000.0
2007-01-12 14:50:00,22.94,22.99,22.94,22.98,125600.0,15.6934,15.7276,15.6934,15.7207,125600.0
2007-01-12 15:00:00,22.98,23.02,22.98,23.02,189600.0,15.7207,15.7481,15.7207,15.7481,189600.0
2007-01-12 15:10:00,23.02,23.05,23.02,23.02,317200.0,15.7481,15.7686,15.7481,15.7481,317200.0
2007-01-12 15:20:00,23.02,23.04,23.0,23.01,326000.0,15.7481,15.7618,15.7344,15.7412,326000.0
2007-01-12 15:30:00,23.01,23.02,23.0,23.01,275200.0,15.7412,15.7481,15.7344,15.7412,275200.0
2007-01-12 15:40:00,23.01,23.01,23.0,23.0,262000.0,15.7412,15.7412,15.7344,15.7344,262000.0
2007-01-12 15:50:00,23.0,23.0,22.99,23.0,269600.0,15.7344,15.7344,15.7276,15.7344,269600.0
2007-01-16 09:30:00,22.99,23.08,22.92,23.02,330400.0,15.7276,15.7891,15.6797,15.7481,330400.0
2007-01-16 09:40:00,23.02,23.11,23.02,23.07,336800.0,15.7481,15.8096,15.7481,15.7823,336800.0
2007-01-16 09:50:00,23.06,23.21,23.06,23.21,367200.0,15.7754,15.8781,15.7754,15.8781,367200.0
2007-01-16 10:00:00,23.21,23.26,23.18,23.23,392800.0,15.8781,15.9123,15.8575,15.8917,392800.0
2007-01-16 10:10:00,23.23,23.25,23.21,23.22,247600.0,15.8917,15.9054,15.8781,15.8849,247600.0
2007-01-16 10:20:00,23.22,23.25,23.19,23.2,209600.0,15.8849,15.9054,15.8644,15.8712,209600.0
2007-01-16 10:30:00,23.19,23.2,23.16,23.18,210800.0,15.8644,15.8712,15.8439,15.8575,210800.0
2007-01-16 10:40:00,23.18,23.2,23.17,23.18,128400.0,15.8575,15.8712,15.8507,15.8575,128400.0
2007-01-16 10:50:00,23.18,23.2,23.15,23.15,265600.0,15.8575,15.8712,15.837,15.837,265600.0
2007-01-16 11:00:00,23.15,23.22,23.15,23.22,113200.0,15.837,15.8849,15.837,15.8849,113200.0
2007-01-16 11:10:00,23.22,23.24,23.2,23.22,107600.0,15.8849,15.8986,15.8712,15.8849,107600.0
2007-01-16 11:20:00,23.23,23.23,23.17,23.21,98400.0,15.8917,15.8917,15.8507,15.8781,98400.0
2007-01-16 11:30:00,23.21,23.25,23.21,23.22,90000.0,15.8781,15.9054,15.8781,15.8849,90000.0
2007-01-16 11:40:00,23.23,23.23,23.22,23.22,67600.0,15.8917,15.8917,15.8849,15.8849,67600.0
2007-01-16 11:50:00,23.21,23.24,23.21,23.23,218800.0,15.8781,15.8986,15.8781,15.8917,218800.0
2007-01-16 12:00:00,23.23,23.23,23.22,23.23,137200.0,15.8917,15.8917,15.8849,15.8917,137200.0
2007-01-16 12:10:00,23.23,23.29,23.23,23.29,206800.0,15.8917,15.9328,15.8917,15.9328,206800.0
2007-01-16 12:20:00,23.3,23.4,23.3,23.4,418800.0,15.9396,16.008,15.9396,16.008,418800.0
2007-01-16 12:30:00,23.4,23.44,23.4,23.42,422000.0,16.008,16.0354,16.008,16.0217,422000.0
2007-01-16 12:40:00,23.42,23.5,23.42,23.49,383200.0,16.0217,16.0764,16.0217,16.0696,383200.0
2007-01-16 12:50:00,23.49,23.49,23.43,23.49,286000.0,16.0696,16.0696,16.0286,16.0696,286000.0
2007-01-16 13:00:00,23.49,23.57,23.49,23.57,316000.0,16.0696,16.1243,16.0696,16.1243,316000.0
2007-01-16 13:10:00,23.57,23.65,23.56,23.63,368400.0,16.1243,16.1791,16.1175,16.1654,368400.0
2007-01-16 13:20:00,23.63,23.71,23.61,23.71,465600.0,16.1654,16.2201,16.1517,16.2201,465600.0
2007-01-16 13:30:00,23.7,23.78,23.68,23.74,676000.0,16.2133,16.268,16.1996,16.2406,676000.0
2007-01-16 13:40:00,23.74,23.78,23.72,23.77,400000.0,16.2406,16.268,16.227,16.2612,400000.0
2007-01-16 13:50:00,23.77,23.81,23.75,23.77,506800.0,16.2612,16.2885,16.2475,16.2612,506800.0
2007-01-16 14:00:00,23.76,23.85,23.76,23.82,462000.0,16.2543,16.3159,16.2543,16.2954,462000.0
2007-01-16 14:10:00,23.81,23.83,23.75,23.79,466000.0,16.2885,16.3022,16.2475,16.2748,466000.0
2007-01-16 14:20:00,23.79,23.8,23.77,23.79,228400.0,16.2748,16.2817,16.2612,16.2748,228400.0
2007-01-16 14:30:00,23.79,23.82,23.79,23.8,295200.0,16.2748,16.2954,16.2748,16.2817,295200.0
2007-01-16 14:40:00,23.81,23.86,23.8,23.83,258400.0,16.2885,16.3227,16.2817,16.3022,258400.0
2007-01-16 14:50:00,23.84,23.85,23.82,23.84,478000.0,16.309,16.3159,16.2954,16.309,478000.0
2007-01-16 15:00:00,23.84,23.91,23.84,23.91,383200.0,16.309,16.3569,16.309,16.3569,383200.0
2007-01-16 15:10:00,23.91,23.91,23.83,23.86,328000.0,16.3569,16.3569,16.3022,16.3227,328000.0
2007-01-16 15:20:00,23.86,23.92,23.86,23.91,331600.0,16.3227,16.3638,16.3227,16.3569,331600.0
2007-01-16 15:30:00,23.91,23.93,23.89,23.93,450800.0,16.3569,16.3706,16.3432,16.3706,450800.0
2007-01-16 15:40:00,23.93,23.97,23.91,23.91,654400.0,16.3706,16.398,16.3569,16.3569,654400.0
2007-01-16 15:50:00,23.91,23.92,23.81,23.85,1934000.0,16.3569,16.3638,16.2885,16.3159,1934000.0
2007-01-17 09:30:00,23.77,23.8,23.68,23.68,217600.0,16.2612,16.2817,16.1996,16.1996,217600.0
2007-01-17 09:40:00,23.68,23.69,23.55,23.63,357600.0,16.1996,16.2064,16.1107,16.1654,357600.0
2007-01-17 09:50:00,23.64,23.7,23.59,23.61,283200.0,16.1722,16.2133,16.138,16.1517,283200.0
2007-01-17 10:00:00,23.6,23.6,23.53,23.56,149200.0,16.1449,16.1449,16.097,16.1175,149200.0
2007-01-17 10:10:00,23.57,23.62,23.56,23.61,73600.0,16.1243,16.1585,16.1175,16.1517,73600.0
2007-01-17 10:20:00,23.61,23.64,23.59,23.61,119200.0,16.1517,16.1722,16.138,16.1517,119200.0
2007-01-17 10:30:00,23.6,23.66,23.59,23.66,194000.0,16.1449,16.1859,16.138,16.1859,194000.0
2007-01-17 10:40:00,23.66,23.7,23.63,23.64,224400.0,16.1859,16.2133,16.1654,16.1722,224400.0
2007-01-17 10:50:00,23.64,23.69,23.64,23.66,167600.0,16.1722,16.2064,16.1722,16.1859,167600.0
2007-01-17 11:00:00,23.66,23.71,23.65,23.7,216400.0,16.1859,16.2201,16.1791,16.2133,216400.0
2007-01-17 11:10:00,23.7,23.7,23.62,23.63,162000.0,16.2133,16.2133,16.1585,16.1654,162000.0
2007-01-17 11:20:00,23.63,23.63,23.6,23.61,134800.0,16.1654,16.1654,16.1449,16.1517,134800.0
2007-01-17 11:30:00,23.62,23.68,23.61,23.65,129200.0,16.1585,16.1996,16.1517,16.1791,129200.0
2007-01-17 11:40:00,23.64,23.64,23.56,23.61,124400.0,16.1722,16.1722,16.1175,16.1517,124400.0
2007-01-17 11:50:00,23.61,23.66,23.61,23.64,124000.0,16.1517,16.1859,16.1517,16.1722,124000.0
2007-01-17 12:00:00,23.64,23.69,23.62,23.66,298000.0,16.1722,16.2064,16.1585,16.1859,298000.0
2007-01-17 12:10:00,23.66,23.68,23.65,23.68,148400.0,16.1859,16.1996,16.1791,16.1996,148400.0
2007-01-17 12:20:00,23.68,23.7,23.66,23.69,106800.0,16.1996,16.2133,16.1859,16.2064,106800.0
2007-01-17 12:30:00,23.69,23.7,23.62,23.62,171200.0,16.2064,16.2133,16.1585,16.1585,171200.0
2007-01-17 12:40:00,23.62,23.62,23.6,23.61,45600.0,16.1585,16.1585,16.1449,16.1517,45600.0
2007-01-17 12:50:00,23.61,23.64,23.61,23.63,74800.0,16.1517,16.1722,16.1517,16.1654,74800.0
2007-01-17 13:00:00,23.64,23.64,23.6,23.6,67600.0,16.1722,16.1722,16.1449,16.1449,67600.0
2007-01-17 13:10:00,23.6,23.61,23.58,23.6,95200.0,16.1449,16.1517,16.1312,16.1449,95200.0
2007-01-17 13:20:00,23.6,23.61,23.59,23.59,57200.0,16.1449,16.1517,16.138,16.138,57200.0
2007-01-17 13:30:00,23.6,23.63,23.59,23.62,74800.0,16.1449,16.1654,16.138,16.1585,74800.0
2007-01-17 13:40:00,23.63,23.64,23.62,23.64,96800.0,16.1654,16.1722,16.1585,16.1722,96800.0
2007-01-17 13:50:00,23.64,23.64,23.61,23.62,77600.0,16.1722,16.1722,16.1517,16.1585,77600.0
2007-01-17 14:00:00,23.61,23.66,23.59,23.6,177200.0,16.1517,16.1859,16.138,16.1449,177200.0
2007-01-17 14:10:00,23.6,23.61,23.52,23.56,189600.0,16.1449,16.1517,16.0901,16.1175,189600.0
2007-01-17 14:20:00,23.56,23.58,23.53,23.56,214000.0,16.1175,16.1312,16.097,16.1175,214000.0
2007-01-17 14:30:00,23.57,23.58,23.55,23.56,130000.0,16.1243,16.1312,16.1107,16.1175,130000.0
2007-01-17 14:40:00,23.56,23.57,23.49,23.49,190800.0,16.1175,16.1243,16.0696,16.0696,190800.0
2007-01-17 14:50:00,23.49,23.54,23.46,23.54,147600.0,16.0696,16.1038,16.0491,16.1038,147600.0
2007-01-17 15:00:00,23.53,23.54,23.48,23.48,94800.0,16.097,16.1038,16.0628,16.0628,94800.0
2007-01-17 15:10:00,23.48,23.49,23.46,23.48,112800.0,16.0628,16.0696,16.0491,16.0628,112800.0
2007-01-17 15:20:00,23.48,23.5,23.45,23.47,233200.0,16.0628,16.0764,16.0422,16.0559,233200.0
2007-01-17 15:30:00,23.46,23.57,23.46,23.56,212000.0,16.0491,16.1243,16.0491,16.1175,212000.0
2007-01-17 15:40:00,23.56,23.57,23.52,23.53,236800.0,16.1175,16.1243,16.0901,16.097,236800.0
2007-01-17 15:50:00,23.52,23.53,23.5,23.53,259600.0,16.0901,16.097,16.0764,16.097,259600.0
2007-01-18 09:30:00,23.31,23.85,23.31,23.79,853200.0,15.9465,16.3159,15.9465,16.2748,853200.0
2007-01-18 09:40:00,23.83,23.85,23.68,23.7,937200.0,16.3022,16.3159,16.1996,16.2133,937200.0
2007-01-18 09:50:00,23.71,23.81,23.68,23.74,534000.0,16.2201,16.2885,16.1996,16.2406,534000.0
2007-01-18 10:00:00,23.74,23.74,23.63,23.7,277600.0,16.2406,16.2406,16.1654,16.2133,277600.0
2007-01-18 10:10:00,23.7,23.7,23.63,23.64,170800.0,16.2133,16.2133,16.1654,16.1722,170800.0
2007-01-18 10:20:00,23.64,23.7,23.61,23.68,300000.0,16.1722,16.2133,16.1517,16.1996,300000.0
2007-01-18 10:30:00,23.7,23.75,23.69,23.72,235600.0,16.2133,16.2475,16.2064,16.227,235600.0
2007-01-18 10:40:00,23.72,23.76,23.71,23.74,205600.0,16.227,16.2543,16.2201,16.2406,205600.0
2007-01-18 10:50:00,23.75,23.75,23.71,23.74,244000.0,16.2475,16.2475,16.2201,16.2406,244000.0
2007-01-18 11:00:00,23.75,23.77,23.71,23.77,463200.0,16.2475,16.2612,16.2201,16.2612,463200.0
2007-01-18 11:10:00,23.77,23.83,23.77,23.81,433600.0,16.2612,16.3022,16.2612,16.2885,433600.0
2007-01-18 11:20:00,23.81,23.81,23.76,23.81,416400.0,16.2885,16.2885,16.2543,16.2885,416400.0
2007-01-18 11:30:00,23.81,23.84,23.8,23.82,320000.0,16.2885,16.309,16.2817,16.2954,320000.0
2007-01-18 11:40:00,23.82,23.95,23.82,23.95,334800.0,16.2954,16.3843,16.2954,16.3843,334800.0
2007-01-18 11:50:00,23.95,24.06,23.92,24.01,749200.0,16.3843,16.4595,16.3638,16.4253,749200.0
2007-01-18 12:00:00,24.0,24.1,23.99,24.1,592400.0,16.4185,16.4869,16.4117,16.4869,592400.0
2007-01-18 12:10:00,24.1,24.21,24.09,24.18,650800.0,16.4869,16.5622,16.4801,16.5416,650800.0
2007-01-18 12:20:00,24.19,24.24,24.15,24.22,558400.0,16.5485,16.5827,16.5211,16.569,558400.0
2007-01-18 12:30:00,24.22,24.25,24.19,24.24,404000.0,16.569,16.5895,16.5485,16.5827,404000.0
2007-01-18 12:40:00,24.25,24.34,24.24,24.32,431600.0,16.5895,16.6511,16.5827,16.6374,431600.0
2007-01-18 12:50:00,24.32,24.35,24.22,24.28,472400.0,16.6374,16.6579,16.569,16.61,472400.0
2007-01-18 13:00:00,24.27,24.28,24.18,24.2,422400.0,16.6032,16.61,16.5416,16.5553,422400.0
2007-01-18 13:10:00,24.21,24.27,24.21,24.27,224800.0,16.5622,16.6032,16.5622,16.6032,224800.0
2007-01-18 13:20:00,24.27,24.36,24.26,24.35,258800.0,16.6032,16.6648,16.5964,16.6579,258800.0
2007-01-18 13:30:00,24.35,24.44,24.31,24.43,948000.0,16.6579,16.7195,16.6306,16.7127,948000.0
2007-01-18 13:40:00,24.43,24.5,24.4,24.43,954000.0,16.7127,16.7606,16.6921,16.7127,954000.0
2007-01-18 13:50:00,24.43,24.54,24.42,24.51,1052800.0,16.7127,16.7879,16.7058,16.7674,1052800.0
2007-01-18 14:00:00,24.52,24.52,24.47,24.5,1049600.0,16.7742,16.7742,16.74,16.7606,1049600.0
2007-01-18 14:10:00,24.5,24.5,24.33,24.37,762400.0,16.7606,16.7606,16.6443,16.6716,762400.0
2007-01-18 14:20:00,24.37,24.4,24.24,24.29,646000.0,16.6716,16.6921,16.5827,16.6169,646000.0
2007-01-18 14:30:00,24.28,24.34,24.24,24.34,656000.0,16.61,16.6511,16.5827,16.6511,656000.0
2007-01-18 14:40:00,24.33,24.37,24.29,24.33,518000.0,16.6443,16.6716,16.6169,16.6443,518000.0
2007-01-18 14:50:00,24.33,24.33,24.25,24.25,349200.0,16.6443,16.6443,16.5895,16.5895,349200.0
2007-01-18 15:00:00,24.25,24.28,24.21,24.25,687600.0,16.5895,16.61,16.5622,16.5895,687600.0
2007-01-18 15:10:00,24.25,24.25,24.16,24.18,511600.0,16.5895,16.5895,16.528,16.5416,511600.0
2007-01-18 15:20:00,24.19,24.21,24.18,24.2,406400.0,16.5485,16.5622,16.5416,16.5553,406400.0
2007-01-18 15:30:00,24.2,24.21,24.18,24.2,301200.0,16.5553,16.5622,16.5416,16.5553,301200.0
2007-01-18 15:40:00,24.2,24.21,24.17,24.2,440800.0,16.5553,16.5622,16.5348,16.5553,440800.0
2007-01-18 15:50:00,24.2,24.2,24.17,24.19,535600.0,16.5553,16.5553,16.5348,16.5485,535600.0
2007-01-19 09:30:00,24.18,24.22,24.05,24.07,836800.0,16.5416,16.569,16.4527,16.4664,836800.0
2007-01-19 09:40:00,24.07,24.08,23.96,24.0,331600.0,16.4664,16.4732,16.3911,16.4185,331600.0
2007-01-19 09:50:00,24.0,24.24,23.99,24.14,441600.0,16.4185,16.5827,16.4117,16.5143,441600.0
2007-01-19 10:00:00,24.14,24.3,24.09,24.3,394000.0,16.5143,16.6237,16.4801,16.6237,394000.0
2007-01-19 10:10:00,24.3,24.33,24.2,24.21,314800.0,16.6237,16.6443,16.5553,16.5622,314800.0
2007-01-19 10:20:00,24.21,24.25,24.21,24.25,166400.0,16.5622,16.5895,16.5622,16.5895,166400.0
2007-01-19 10:30:00,24.24,24.29,24.24,24.25,223200.0,16.5827,16.6169,16.5827,16.5895,223200.0
2007-01-19 10:40:00,24.26,24.3,24.24,24.27,230000.0,16.5964,16.6237,16.5827,16.6032,230000.0
2007-01-19 10:50:00,24.27,24.33,24.27,24.3,275600.0,16.6032,16.6443,16.6032,16.6237,275600.0
2007-01-19 11:00:00,24.3,24.35,24.3,24.34,351200.0,16.6237,16.6579,16.6237,16.6511,351200.0
2007-01-19 11:10:00,24.34,24.36,24.33,24.35,358800.0,16.6511,16.6648,16.6443,16.6579,358800.0
2007-01-19 11:20:00,24.34,24.35,24.25,24.26,381600.0,16.6511,16.6579,16.5895,16.5964,381600.0
2007-01-19 11:30:00,24.25,24.3,24.25,24.27,224400.0,16.5895,16.6237,16.5895,16.6032,224400.0
2007-01-19 11:40:00,24.27,24.29,24.23,24.24,200000.0,16.6032,16.6169,16.5758,16.5827,200000.0
2007-01-19 11:50:00,24.23,24.27,24.23,24.25,137600.0,16.5758,16.6032,16.5758,16.5895,137600.0
2007-01-19 12:00:00,24.25,24.26,24.23,24.24,156800.0,16.5895,16.5964,16.5758,16.5827,156800.0
2007-01-19 12:10:00,24.24,24.26,24.22,24.25,245600.0,16.5827,16.5964,16.569,16.5895,245600.0
2007-01-19 12:20:00,24.25,24.26,24.24,24.24,57600.0,16.5895,16.5964,16.5827,16.5827,57600.0
2007-01-19 12:30:00,24.24,24.26,24.23,24.25,141200.0,16.5827,16.5964,16.5758,16.5895,141200.0
2007-01-19 12:40:00,24.25,24.26,24.24,24.25,171600.0,16.5895,16.5964,16.5827,16.5895,171600.0
2007-01-19 12:50:00,24.25,24.26,24.21,24.22,178800.0,16.5895,16.5964,16.5622,16.569,178800.0
2007-01-19 13:00:00,24.23,24.24,24.22,24.22,124800.0,16.5758,16.5827,16.569,16.569,124800.0
2007-01-19 13:10:00,24.23,24.24,24.21,24.21,278400.0,16.5758,16.5827,16.5622,16.5622,278400.0
2007-01-19 13:20:00,24.21,24.21,24.16,24.18,176000.0,16.5622,16.5622,16.528,16.5416,176000.0
2007-01-19 13:30:00,24.18,24.18,24.13,24.14,197200.0,16.5416,16.5416,16.5074,16.5143,197200.0
2007-01-19 13:40:00,24.14,24.15,24.11,24.13,209600.0,16.5143,16.5211,16.4938,16.5074,209600.0
2007-01-19 13:50:00,24.13,24.14,24.11,24.12,183200.0,16.5074,16.5143,16.4938,16.5006,183200.0
2007-01-19 14:00:00,24.12,24.15,24.12,24.14,112000.0,16.5006,16.5211,16.5006,16.5143,112000.0
2007-01-19 14:10:00,24.13,24.17,24.12,24.14,120400.0,16.5074,16.5348,16.5006,16.5143,120400.0
2007-01-19 14:20:00,24.15,24.17,24.12,24.13,176400.0,16.5211,16.5348,16.5006,16.5074,176400.0
2007-01-19 14:30:00,24.12,24.12,24.05,24.1,331600.0,16.5006,16.5006,16.4527,16.4869,331600.0
2007-01-19 14:40:00,24.1,24.11,24.04,24.1,296400.0,16.4869,16.4938,16.4459,16.4869,296400.0
2007-01-19 14:50:00,24.1,24.11,24.08,24.1,98000.0,16.4869,16.4938,16.4732,16.4869,98000.0
2007-01-19 15:00:00,24.1,24.11,24.06,24.08,304800.0,16.4869,16.4938,16.4595,16.4732,304800.0
2007-01-19 15:10:00,24.08,24.09,24.04,24.06,224400.0,16.4732,16.4801,16.4459,16.4595,224400.0
2007-01-19 15:20:00,24.06,24.1,24.02,24.1,314800.0,16.4595,16.4869,16.4322,16.4869,314800.0
2007-01-19 15:30:00,24.1,24.14,24.08,24.09,226000.0,16.4869,16.5143,16.4732,16.4801,226000.0
2007-01-19 15:40:00,24.09,24.1,24.06,24.1,248400.0,16.4801,16.4869,16.4595,16.4869,248400.0
2007-01-19 15:50:00,24.1,24.14,24.1,24.11,393200.0,16.4869,16.5143,16.4869,16.4938,393200.0
2007-01-22 09:30:00,24.11,24.16,24.06,24.13,419600.0,16.4938,16.528,16.4595,16.5074,419600.0
2007-01-22 09:40:00,24.12,24.16,24.03,24.03,181600.0,16.5006,16.528,16.439,16.439,181600.0
2007-01-22 09:50:00,24.01,24.04,23.95,24.04,185200.0,16.4253,16.4459,16.3843,16.4459,185200.0
2007-01-22 10:00:00,24.05,24.05,23.96,23.97,195200.0,16.4527,16.4527,16.3911,16.398,195200.0
2007-01-22 10:10:00,23.97,23.98,23.86,23.86,269200.0,16.398,16.4048,16.3227,16.3227,269200.0
2007-01-22 10:20:00,23.85,23.88,23.78,23.83,279600.0,16.3159,16.3364,16.268,16.3022,279600.0
2007-01-22 10:30:00,23.82,23.82,23.76,23.81,218400.0,16.2954,16.2954,16.2543,16.2885,218400.0
2007-01-22 10:40:00,23.81,23.84,23.7,23.75,280400.0,16.2885,16.309,16.2133,16.2475,280400.0
2007-01-22 10:50:00,23.74,23.77,23.74,23.75,192400.0,16.2406,16.2612,16.2406,16.2475,192400.0
2007-01-22 11:00:00,23.77,23.77,23.72,23.73,161600.0,16.2612,16.2612,16.227,16.2338,161600.0
2007-01-22 11:10:00,23.73,23.75,23.73,23.74,163600.0,16.2338,16.2475,16.2338,16.2406,163600.0
2007-01-22 11:20:00,23.74,23.75,23.72,23.72,125600.0,16.2406,16.2475,16.227,16.227,125600.0
2007-01-22 11:30:00,23.72,23.8,23.71,23.79,182400.0,16.227,16.2817,16.2201,16.2748,182400.0
2007-01-22 11:40:00,23.79,23.82,23.77,23.82,106800.0,16.2748,16.2954,16.2612,16.2954,106800.0
2007-01-22 11:50:00,23.82,23.86,23.81,23.85,138400.0,16.2954,16.3227,16.2885,16.3159,138400.0
2007-01-22 12:00:00,23.85,23.85,23.8,23.81,122800.0,16.3159,16.3159,16.2817,16.2885,122800.0
2007-01-22 12:10:00,23.82,23.82,23.72,23.77,190800.0,16.2954,16.2954,16.227,16.2612,190800.0
2007-01-22 12:20:00,23.77,23.78,23.75,23.76,103600.0,16.2612,16.268,16.2475,16.2543,103600.0
2007-01-22 12:30:00,23.76,23.77,23.74,23.74,94000.0,16.2543,16.2612,16.2406,16.2406,94000.0
2007-01-22 12:40:00,23.74,23.8,23.74,23.8,102400.0,16.2406,16.2817,16.2406,16.2817,102400.0
2007-01-22 12:50:00,23.8,23.8,23.77,23.8,79600.0,16.2817,16.2817,16.2612,16.2817,79600.0
2007-01-22 13:00:00,23.79,23.84,23.79,23.84,134000.0,16.2748,16.309,16.2748,16.309,134000.0
2007-01-22 13:10:00,23.84,23.96,23.84,23.96,247600.0,16.309,16.3911,16.309,16.3911,247600.0
2007-01-22 13:20:00,23.96,23.96,23.9,23.93,89200.0,16.3911,16.3911,16.3501,16.3706,89200.0
2007-01-22 13:30:00,23.92,23.92,23.83,23.83,66000.0,16.3638,16.3638,16.3022,16.3022,66000.0
2007-01-22 13:40:00,23.83,23.86,23.81,23.82,66000.0,16.3022,16.3227,16.2885,16.2954,66000.0
2007-01-22 13:50:00,23.82,23.9,23.81,23.89,74000.0,16.2954,16.3501,16.2885,16.3432,74000.0
2007-01-22 14:00:00,23.88,23.91,23.75,23.88,91600.0,16.3364,16.3569,16.2475,16.3364,91600.0
2007-01-22 14:10:00,23.88,23.89,23.85,23.85,71200.0,16.3364,16.3432,16.3159,16.3159,71200.0
2007-01-22 14:20:00,23.85,23.88,23.85,23.87,78000.0,16.3159,16.3364,16.3159,16.3296,78000.0
2007-01-22 14:30:00,23.86,23.86,23.83,23.84,106800.0,16.3227,16.3227,16.3022,16.309,106800.0
2007-01-22 14:40:00,23.84,23.91,23.84,23.85,74400.0,16.309,16.3569,16.309,16.3159,74400.0
2007-01-22 14:50:00,23.85,23.86,23.83,23.86,66800.0,16.3159,16.3227,16.3022,16.3227,66800.0
2007-01-22 15:00:00,23.86,23.87,23.83,23.87,72000.0,16.3227,16.3296,16.3022,16.3296,72000.0
2007-01-22 15:10:00,23.88,23.89,23.83,23.83,83600.0,16.3364,16.3432,16.3022,16.3022,83600.0
2007-01-22 15:20:00,23.83,23.85,23.82,23.84,156400.0,16.3022,16.3159,16.2954,16.309,156400.0
2007-01-22 15:30:00,23.85,23.86,23.8,23.85,158400.0,16.3159,16.3227,16.2817,16.3159,158400.0
2007-01-22 15:40:00,23.85,23.85,23.81,23.81,201200.0,16.3159,16.3159,16.2885,16.2885,201200.0
2007-01-22 15:50:00,23.81,23.86,23.81,23.83,267600.0,16.2885,16.3227,16.2885,16.3022,267600.0
2007-01-23 09:30:00,23.53,23.68,23.48,23.61,469200.0,16.097,16.1996,16.0628,16.1517,469200.0
2007-01-23 09:40:00,23.61,23.75,23.61,23.72,327600.0,16.1517,16.2475,16.1517,16.227,327600.0
2007-01-23 09:50:00,23.71,23.92,23.71,23.9,514000.0,16.2201,16.3638,16.2201,16.3501,514000.0
2007-01-23 10:00:00,23.9,24.0,23.9,23.99,648400.0,16.3501,16.4185,16.3501,16.4117,648400.0
2007-01-23 10:10:00,24.0,24.38,23.98,24.31,1060400.0,16.4185,16.6785,16.4048,16.6306,1060400.0
2007-01-23 10:20:00,24.32,24.33,24.18,24.25,653600.0,16.6374,16.6443,16.5416,16.5895,653600.0
2007-01-23 10:30:00,24.25,24.3,24.16,24.23,349200.0,16.5895,16.6237,16.528,16.5758,349200.0
2007-01-23 10:40:00,24.23,24.3,24.22,24.26,170000.0,16.5758,16.6237,16.569,16.5964,170000.0
2007-01-23 10:50:00,24.27,24.31,24.25,24.27,239200.0,16.6032,16.6306,16.5895,16.6032,239200.0
2007-01-23 11:00:00,24.27,24.34,24.25,24.28,432000.0,16.6032,16.6511,16.5895,16.61,432000.0
2007-01-23 11:10:00,24.28,24.33,24.26,24.28,232000.0,16.61,16.6443,16.5964,16.61,232000.0
2007-01-23 11:20:00,24.28,24.36,24.28,24.34,315200.0,16.61,16.6648,16.61,16.6511,315200.0
2007-01-23 11:30:00,24.34,24.35,24.28,24.31,248000.0,16.6511,16.6579,16.61,16.6306,248000.0
2007-01-23 11:40:00,24.31,24.32,24.26,24.27,238800.0,16.6306,16.6374,16.5964,16.6032,238800.0
2007-01-23 11:50:00,24.27,24.31,24.26,24.29,100400.0,16.6032,16.6306,16.5964,16.6169,100400.0
2007-01-23 12:00:00,24.29,24.29,24.25,24.25,109200.0,16.6169,16.6169,16.5895,16.5895,109200.0
2007-01-23 12:10:00,24.25,24.29,24.24,24.27,208800.0,16.5895,16.6169,16.5827,16.6032,208800.0
2007-01-23 12:20:00,24.27,24.27,24.19,24.21,185600.0,16.6032,16.6032,16.5485,16.5622,185600.0
2007-01-23 12:30:00,24.21,24.25,24.18,24.18,74400.0,16.5622,16.5895,16.5416,16.5416,74400.0
2007-01-23 12:40:00,24.19,24.25,24.17,24.24,194400.0,16.5485,16.5895,16.5348,16.5827,194400.0
2007-01-23 12:50:00,24.25,24.27,24.2,24.24,582400.0,16.5895,16.6032,16.5553,16.5827,582400.0
2007-01-23 13:00:00,24.25,24.27,24.23,24.25,204400.0,16.5895,16.6032,16.5758,16.5895,204400.0
2007-01-23 13:10:00,24.25,24.31,24.24,24.29,842400.0,16.5895,16.6306,16.5827,16.6169,842400.0
2007-01-23 13:20:00,24.31,24.52,24.3,24.52,1121600.0,16.6306,16.7742,16.6237,16.7742,1121600.0
2007-01-23 13:30:00,24.52,24.64,24.51,24.62,1298000.0,16.7742,16.8563,16.7674,16.8426,1298000.0
2007-01-23 13:40:00,24.62,24.74,24.57,24.73,1382400.0,16.8426,16.9247,16.8084,16.9179,1382400.0
2007-01-23 13:50:00,24.74,24.77,24.68,24.7,984800.0,16.9247,16.9453,16.8837,16.8974,984800.0
2007-01-23 14:00:00,24.7,24.7,24.59,24.6,578000.0,16.8974,16.8974,16.8221,16.829,578000.0
2007-01-23 14:10:00,24.6,24.62,24.57,24.58,480000.0,16.829,16.8426,16.8084,16.8153,480000.0
2007-01-23 14:20:00,24.58,24.6,24.53,24.55,307600.0,16.8153,16.829,16.7811,16.7948,307600.0
2007-01-23 14:30:00,24.55,24.59,24.5,24.54,460000.0,16.7948,16.8221,16.7606,16.7879,460000.0
2007-01-23 14:40:00,24.54,24.6,24.5,24.56,408000.0,16.7879,16.829,16.7606,16.8016,408000.0
2007-01-23 14:50:00,24.56,24.6,24.5,24.56,322000.0,16.8016,16.829,16.7606,16.8016,322000.0
2007-01-23 15:00:00,24.56,24.6,24.52,24.52,336400.0,16.8016,16.829,16.7742,16.7742,336400.0
2007-01-23 15:10:00,24.52,24.55,24.51,24.51,274400.0,16.7742,16.7948,16.7674,16.7674,274400.0
2007-01-23 15:20:00,24.51,24.52,24.46,24.48,461600.0,16.7674,16.7742,16.7332,16.7469,461600.0
2007-01-23 15:30:00,24.47,24.5,24.44,24.49,564000.0,16.74,16.7606,16.7195,16.7537,564000.0
2007-01-23 15:40:00,24.49,24.49,24.45,24.45,439200.0,16.7537,16.7537,16.7263,16.7263,439200.0
2007-01-23 15:50:00,24.45,24.55,24.43,24.55,566400.0,16.7263,16.7948,16.7127,16.7948,566400.0
2007-01-24 09:30:00,24.38,24.4,24.29,24.3,623200.0,16.6785,16.6921,16.6169,16.6237,623200.0
2007-01-24 09:40:00,24.29,24.33,24.08,24.1,528000.0,16.6169,16.6443,16.4732,16.4869,528000.0
2007-01-24 09:50:00,24.1,24.24,24.09,24.11,330800.0,16.4869,16.5827,16.4801,16.4938,330800.0
2007-01-24 10:00:00,24.12,24.16,24.05,24.14,421600.0,16.5006,16.528,16.4527,16.5143,421600.0
2007-01-24 10:10:00,24.14,24.34,24.12,24.27,476400.0,16.5143,16.6511,16.5006,16.6032,476400.0
2007-01-24 10:20:00,24.28,24.33,24.25,24.33,205600.0,16.61,16.6443,16.5895,16.6443,205600.0
2007-01-24 10:30:00,24.31,24.52,24.31,24.51,618000.0,16.6306,16.7742,16.6306,16.7674,618000.0
2007-01-24 10:40:00,24.5,24.56,24.46,24.54,454400.0,16.7606,16.8016,16.7332,16.7879,454400.0
2007-01-24 10:50:00,24.54,24.7,24.54,24.65,832800.0,16.7879,16.8974,16.7879,16.8632,832800.0
2007-01-24 11:00:00,24.66,24.66,24.56,24.57,468000.0,16.87,16.87,16.8016,16.8084,468000.0
2007-01-24 11:10:00,24.58,24.59,24.53,24.53,218000.0,16.8153,16.8221,16.7811,16.7811,218000.0
2007-01-24 11:20:00,24.53,24.54,24.49,24.51,274400.0,16.7811,16.7879,16.7537,16.7674,274400.0
2007-01-24 11:30:00,24.51,24.52,24.45,24.45,310400.0,16.7674,16.7742,16.7263,16.7263,310400.0
2007-01-24 11:40:00,24.45,24.48,24.45,24.47,198800.0,16.7263,16.7469,16.7263,16.74,198800.0
2007-01-24 11:50:00,24.47,24.49,24.46,24.48,159600.0,16.74,16.7537,16.7332,16.7469,159600.0
2007-01-24 12:00:00,24.48,24.48,24.46,24.47,357200.0,16.7469,16.7469,16.7332,16.74,357200.0
2007-01-24 12:10:00,24.47,24.47,24.4,24.42,192400.0,16.74,16.74,16.6921,16.7058,192400.0
2007-01-24 12:20:00,24.42,24.46,24.42,24.45,214800.0,16.7058,16.7332,16.7058,16.7263,214800.0
2007-01-24 12:30:00,24.45,24.49,24.43,24.46,232800.0,16.7263,16.7537,16.7127,16.7332,232800.0
2007-01-24 12:40:00,24.46,24.46,24.37,24.41,140800.0,16.7332,16.7332,16.6716,16.699,140800.0
2007-01-24 12:50:00,24.41,24.41,24.3,24.31,119600.0,16.699,16.699,16.6237,16.6306,119600.0
2007-01-24 13:00:00,24.31,24.31,24.26,24.28,90000.0,16.6306,16.6306,16.5964,16.61,90000.0
2007-01-24 13:10:00,24.29,24.3,24.27,24.3,53600.0,16.6169,16.6237,16.6032,16.6237,53600.0
2007-01-24 13:20:00,24.29,24.31,24.25,24.28,81600.0,16.6169,16.6306,16.5895,16.61,81600.0
2007-01-24 13:30:00,24.28,24.35,24.25,24.31,150800.0,16.61,16.6579,16.5895,16.6306,150800.0
2007-01-24 13:40:00,24.32,24.32,24.27,24.29,69200.0,16.6374,16.6374,16.6032,16.6169,69200.0
2007-01-24 13:50:00,24.29,24.3,24.25,24.28,113200.0,16.6169,16.6237,16.5895,16.61,113200.0
2007-01-24 14:00:00,24.27,24.28,24.25,24.26,145200.0,16.6032,16.61,16.5895,16.5964,145200.0
2007-01-24 14:10:00,24.25,24.28,24.24,24.26,74000.0,16.5895,16.61,16.5827,16.5964,74000.0
2007-01-24 14:20:00,24.27,24.27,24.22,24.25,108800.0,16.6032,16.6032,16.569,16.5895,108800.0
2007-01-24 14:30:00,24.25,24.29,24.24,24.27,108800.0,16.5895,16.6169,16.5827,16.6032,108800.0
2007-01-24 14:40:00,24.28,24.29,24.25,24.25,110400.0,16.61,16.6169,16.5895,16.5895,110400.0
2007-01-24 14:50:00,24.25,24.25,24.21,24.25,164400.0,16.5895,16.5895,16.5622,16.5895,164400.0
2007-01-24 15:00:00,24.25,24.29,24.24,24.25,145200.0,16.5895,16.6169,16.5827,16.5895,145200.0
2007-01-24 15:10:00,24.25,24.26,24.23,24.23,136000.0,16.5895,16.5964,16.5758,16.5758,136000.0
2007-01-24 15:20:00,24.23,24.25,24.23,24.24,214000.0,16.5758,16.5895,16.5758,16.5827,214000.0
2007-01-24 15:30:00,24.24,24.25,24.2,24.21,248800.0,16.5827,16.5895,16.5553,16.5622,248800.0
2007-01-24 15:40:00,24.21,24.22,24.18,24.18,276400.0,16.5622,16.569,16.5416,16.5416,276400.0
2007-01-24 15:50:00,24.18,24.25,24.16,24.22,398000.0,16.5416,16.5895,16.528,16.569,398000.0
2007-01-25 09:30:00,24.11,24.25,24.05,24.11,848400.0,16.4938,16.5895,16.4527,16.4938,848400.0
2007-01-25 09:40:00,24.11,24.21,24.1,24.2,911600.0,16.4938,16.5622,16.4869,16.5553,911600.0
2007-01-25 09:50:00,24.2,24.49,24.19,24.4,748800.0,16.5553,16.7537,16.5485,16.6921,748800.0
2007-01-25 10:00:00,24.4,24.4,24.29,24.31,327200.0,16.6921,16.6921,16.6169,16.6306,327200.0
2007-01-25 10:10:00,24.3,24.34,24.25,24.26,313600.0,16.6237,16.6511,16.5895,16.5964,313600.0
2007-01-25 10:20:00,24.26,24.36,24.25,24.33,288000.0,16.5964,16.6648,16.5895,16.6443,288000.0
2007-01-25 10:30:00,24.33,24.33,24.23,24.27,484800.0,16.6443,16.6443,16.5758,16.6032,484800.0
2007-01-25 10:40:00,24.26,24.33,24.25,24.3,211600.0,16.5964,16.6443,16.5895,16.6237,211600.0
2007-01-25 10:50:00,24.3,24.33,24.28,24.3,134800.0,16.6237,16.6443,16.61,16.6237,134800.0
2007-01-25 11:00:00,24.29,24.31,24.23,24.25,221600.0,16.6169,16.6306,16.5758,16.5895,221600.0
2007-01-25 11:10:00,24.25,24.31,24.25,24.25,152800.0,16.5895,16.6306,16.5895,16.5895,152800.0
2007-01-25 11:20:00,24.25,24.28,24.24,24.25,408800.0,16.5895,16.61,16.5827,16.5895,408800.0
2007-01-25 11:30:00,24.25,24.3,24.19,24.21,188400.0,16.5895,16.6237,16.5485,16.5622,188400.0
2007-01-25 11:40:00,24.21,24.22,24.18,24.18,108800.0,16.5622,16.569,16.5416,16.5416,108800.0
2007-01-25 11:50:00,24.17,24.22,24.15,24.21,211200.0,16.5348,16.569,16.5211,16.5622,211200.0
2007-01-25 12:00:00,24.21,24.31,24.18,24.26,267600.0,16.5622,16.6306,16.5416,16.5964,267600.0
2007-01-25 12:10:00,24.25,24.33,24.25,24.31,178800.0,16.5895,16.6443,16.5895,16.6306,178800.0
2007-01-25 12:20:00,24.31,24.31,24.27,24.28,112800.0,16.6306,16.6306,16.6032,16.61,112800.0
2007-01-25 12:30:00,24.28,24.32,24.27,24.31,173200.0,16.61,16.6374,16.6032,16.6306,173200.0
2007-01-25 12:40:00,24.31,24.32,24.29,24.31,98800.0,16.6306,16.6374,16.6169,16.6306,98800.0
2007-01-25 12:50:00,24.31,24.31,24.28,24.3,90400.0,16.6306,16.6306,16.61,16.6237,90400.0
2007-01-25 13:00:00,24.31,24.33,24.26,24.27,70000.0,16.6306,16.6443,16.5964,16.6032,70000.0
2007-01-25 13:10:00,24.27,24.37,24.26,24.31,373200.0,16.6032,16.6716,16.5964,16.6306,373200.0
2007-01-25 13:20:00,24.31,24.34,24.25,24.33,223200.0,16.6306,16.6511,16.5895,16.6443,223200.0
2007-01-25 13:30:00,24.33,24.35,24.25,24.27,227600.0,16.6443,16.6579,16.5895,16.6032,227600.0
2007-01-25 13:40:00,24.27,24.31,24.23,24.23,246400.0,16.6032,16.6306,16.5758,16.5758,246400.0
2007-01-25 13:50:00,24.23,24.26,24.15,24.2,331200.0,16.5758,16.5964,16.5211,16.5553,331200.0
2007-01-25 14:00:00,24.21,24.21,24.16,24.16,202400.0,16.5622,16.5622,16.528,16.528,202400.0
2007-01-25 14:10:00,24.17,24.2,24.15,24.17,203600.0,16.5348,16.5553,16.5211,16.5348,203600.0
2007-01-25 14:20:00,24.17,24.2,24.15,24.16,268000.0,16.5348,16.5553,16.5211,16.528,268000.0
2007-01-25 14:30:00,24.16,24.24,24.16,24.21,151200.0,16.528,16.5827,16.528,16.5622,151200.0
2007-01-25 14:40:00,24.22,24.23,24.18,24.18,106400.0,16.569,16.5758,16.5416,16.5416,106400.0
2007-01-25 14:50:00,24.18,24.25,24.17,24.23,125200.0,16.5416,16.5895,16.5348,16.5758,125200.0
2007-01-25 15:00:00,24.23,24.24,24.13,24.15,392000.0,16.5758,16.5827,16.5074,16.5211,392000.0
2007-01-25 15:10:00,24.16,24.21,24.15,24.17,156000.0,16.528,16.5622,16.5211,16.5348,156000.0
2007-01-25 15:20:00,24.17,24.18,24.15,24.18,177200.0,16.5348,16.5416,16.5211,16.5416,177200.0
2007-01-25 15:30:00,24.18,24.24,24.17,24.19,190800.0,16.5416,16.5827,16.5348,16.5485,190800.0
2007-01-25 15:40:00,24.19,24.22,24.16,24.19,223600.0,16.5485,16.569,16.528,16.5485,223600.0
2007-01-25 15:50:00,24.19,24.2,24.11,24.13,353600.0,16.5485,16.5553,16.4938,16.5074,353600.0
2007-01-26 09:30:00,24.18,24.25,24.14,24.15,236800.0,16.5416,16.5895,16.5143,16.5211,236800.0
2007-01-26 09:40:00,24.15,24.16,24.0,24.04,270000.0,16.5211,16.528,16.4185,16.4459,270000.0
2007-01-26 09:50:00,24.03,24.16,24.03,24.09,173600.0,16.439,16.528,16.439,16.4801,173600.0
2007-01-26 10:00:00,24.09,24.11,23.96,23.98,152000.0,16.4801,16.4938,16.3911,16.4048,152000.0
2007-01-26 10:10:00,23.98,23.99,23.92,23.97,147200.0,16.4048,16.4117,16.3638,16.398,147200.0
2007-01-26 10:20:00,23.97,24.05,23.94,24.01,263200.0,16.398,16.4527,16.3775,16.4253,263200.0
2007-01-26 10:30:00,24.02,24.05,23.98,24.03,165600.0,16.4322,16.4527,16.4048,16.439,165600.0
2007-01-26 10:40:00,24.03,24.04,23.99,24.0,218800.0,16.439,16.4459,16.4117,16.4185,218800.0
2007-01-26 10:50:00,24.0,24.01,23.8,23.81,260400.0,16.4185,16.4253,16.2817,16.2885,260400.0
2007-01-26 11:00:00,23.81,23.86,23.79,23.86,156400.0,16.2885,16.3227,16.2748,16.3227,156400.0
2007-01-26 11:10:00,23.86,23.94,23.83,23.94,228000.0,16.3227,16.3775,16.3022,16.3775,228000.0
2007-01-26 11:20:00,23.95,23.97,23.78,23.86,491200.0,16.3843,16.398,16.268,16.3227,491200.0
2007-01-26 11:30:00,23.86,23.89,23.84,23.87,108800.0,16.3227,16.3432,16.309,16.3296,108800.0
2007-01-26 11:40:00,23.87,23.88,23.83,23.83,128000.0,16.3296,16.3364,16.3022,16.3022,128000.0
2007-01-26 11:50:00,23.84,23.85,23.83,23.83,74400.0,16.309,16.3159,16.3022,16.3022,74400.0
2007-01-26 12:00:00,23.83,23.84,23.76,23.79,304000.0,16.3022,16.309,16.2543,16.2748,304000.0
2007-01-26 12:10:00,23.79,23.8,23.76,23.79,92400.0,16.2748,16.2817,16.2543,16.2748,92400.0
2007-01-26 12:20:00,23.79,23.83,23.77,23.83,263600.0,16.2748,16.3022,16.2612,16.3022,263600.0
2007-01-26 12:30:00,23.83,23.86,23.79,23.84,91600.0,16.3022,16.3227,16.2748,16.309,91600.0
2007-01-26 12:40:00,23.83,23.88,23.81,23.86,786000.0,16.3022,16.3364,16.2885,16.3227,786000.0
2007-01-26 12:50:00,23.86,23.87,23.82,23.83,76800.0,16.3227,16.3296,16.2954,16.3022,76800.0
2007-01-26 13:00:00,23.85,23.86,23.81,23.81,115200.0,16.3159,16.3227,16.2885,16.2885,115200.0
2007-01-26 13:10:00,23.81,23.88,23.79,23.85,138000.0,16.2885,16.3364,16.2748,16.3159,138000.0
2007-01-26 13:20:00,23.85,23.85,23.81,23.85,53600.0,16.3159,16.3159,16.2885,16.3159,53600.0
2007-01-26 13:30:00,23.85,23.9,23.85,23.87,120800.0,16.3159,16.3501,16.3159,16.3296,120800.0
2007-01-26 13:40:00,23.87,23.91,23.87,23.89,77600.0,16.3296,16.3569,16.3296,16.3432,77600.0
2007-01-26 13:50:00,23.89,23.9,23.86,23.9,81200.0,16.3432,16.3501,16.3227,16.3501,81200.0
2007-01-26 14:00:00,23.9,23.9,23.87,23.9,120400.0,16.3501,16.3501,16.3296,16.3501,120400.0
2007-01-26 14:10:00,23.89,23.95,23.88,23.92,167600.0,16.3432,16.3843,16.3364,16.3638,167600.0
2007-01-26 14:20:00,23.92,23.96,23.91,23.94,114000.0,16.3638,16.3911,16.3569,16.3775,114000.0
2007-01-26 14:30:00,23.93,23.96,23.88,23.91,183600.0,16.3706,16.3911,16.3364,16.3569,183600.0
2007-01-26 14:40:00,23.92,23.97,23.88,23.95,111600.0,16.3638,16.398,16.3364,16.3843,111600.0
2007-01-26 14:50:00,23.95,23.97,23.92,23.96,87600.0,16.3843,16.398,16.3638,16.3911,87600.0
2007-01-26 15:00:00,23.96,23.96,23.9,23.93,255200.0,16.3911,16.3911,16.3501,16.3706,255200.0
2007-01-26 15:10:00,23.93,23.94,23.88,23.9,152800.0,16.3706,16.3775,16.3364,16.3501,152800.0
2007-01-26 15:20:00,23.9,23.92,23.89,23.9,148800.0,16.3501,16.3638,16.3432,16.3501,148800.0
2007-01-26 15:30:00,23.9,23.94,23.87,23.93,175200.0,16.3501,16.3775,16.3296,16.3706,175200.0
2007-01-26 15:40:00,23.94,23.94,23.8,23.8,334800.0,16.3775,16.3775,16.2817,16.2817,334800.0
2007-01-26 15:50:00,23.81,23.85,23.79,23.85,458800.0,16.2885,16.3159,16.2748,16.3159,458800.0
2007-01-29 09:30:00,23.86,23.86,23.76,23.77,198800.0,16.3227,16.3227,16.2543,16.2612,198800.0
2007-01-29 09:40:00,23.78,23.8,23.64,23.77,326000.0,16.268,16.2817,16.1722,16.2612,326000.0
2007-01-29 09:50:00,23.77,23.92,23.74,23.91,307600.0,16.2612,16.3638,16.2406,16.3569,307600.0
2007-01-29 10:00:00,23.91,24.05,23.84,24.01,505600.0,16.3569,16.4527,16.309,16.4253,505600.0
2007-01-29 10:10:00,24.01,24.04,23.75,24.03,308400.0,16.4253,16.4459,16.2475,16.439,308400.0
2007-01-29 10:20:00,24.03,24.03,23.97,23.99,225600.0,16.439,16.439,16.398,16.4117,225600.0
2007-01-29 10:30:00,23.98,24.03,23.98,24.03,207600.0,16.4048,16.439,16.4048,16.439,207600.0
2007-01-29 10:40:00,24.03,24.13,24.02,24.1,303200.0,16.439,16.5074,16.4322,16.4869,303200.0
2007-01-29 10:50:00,24.09,24.11,24.01,24.09,236400.0,16.4801,16.4938,16.4253,16.4801,236400.0
2007-01-29 11:00:00,24.09,24.09,23.99,24.02,180000.0,16.4801,16.4801,16.4117,16.4322,180000.0
2007-01-29 11:10:00,24.01,24.03,23.98,23.98,158000.0,16.4253,16.439,16.4048,16.4048,158000.0
2007-01-29 11:20:00,23.98,24.02,23.98,24.02,188000.0,16.4048,16.4322,16.4048,16.4322,188000.0
2007-01-29 11:30:00,24.02,24.02,23.95,23.97,331600.0,16.4322,16.4322,16.3843,16.398,331600.0
2007-01-29 11:40:00,23.98,24.05,23.95,24.02,462400.0,16.4048,16.4527,16.3843,16.4322,462400.0
2007-01-29 11:50:00,24.0,24.03,24.0,24.02,88800.0,16.4185,16.439,16.4185,16.4322,88800.0
2007-01-29 12:00:00,24.01,24.04,23.99,24.0,172000.0,16.4253,16.4459,16.4117,16.4185,172000.0
2007-01-29 12:10:00,24.0,24.03,23.97,24.02,404800.0,16.4185,16.439,16.398,16.4322,404800.0
2007-01-29 12:20:00,24.02,24.03,24.0,24.02,78800.0,16.4322,16.439,16.4185,16.4322,78800.0
2007-01-29 12:30:00,24.02,24.06,24.0,24.05,468000.0,16.4322,16.4595,16.4185,16.4527,468000.0
2007-01-29 12:40:00,24.04,24.08,24.04,24.06,202400.0,16.4459,16.4732,16.4459,16.4595,202400.0
2007-01-29 12:50:00,24.06,24.23,24.06,24.2,299600.0,16.4595,16.5758,16.4595,16.5553,299600.0
2007-01-29 13:00:00,24.2,24.21,24.12,24.12,347200.0,16.5553,16.5622,16.5006,16.5006,347200.0
2007-01-29 13:10:00,24.11,24.12,24.03,24.03,87600.0,16.4938,16.5006,16.439,16.439,87600.0
2007-01-29 13:20:00,24.02,24.04,24.0,24.03,119200.0,16.4322,16.4459,16.4185,16.439,119200.0
2007-01-29 13:30:00,24.03,24.04,24.0,24.02,108800.0,16.439,16.4459,16.4185,16.4322,108800.0
2007-01-29 13:40:00,24.01,24.02,23.96,23.98,154400.0,16.4253,16.4322,16.3911,16.4048,154400.0
2007-01-29 13:50:00,23.99,24.01,23.96,23.97,104000.0,16.4117,16.4253,16.3911,16.398,104000.0
2007-01-29 14:00:00,23.97,24.01,23.95,23.98,181600.0,16.398,16.4253,16.3843,16.4048,181600.0
2007-01-29 14:10:00,23.99,24.04,23.97,24.02,1002000.0,16.4117,16.4459,16.398,16.4322,1002000.0
2007-01-29 14:20:00,24.02,24.06,23.99,24.01,140400.0,16.4322,16.4595,16.4117,16.4253,140400.0
2007-01-29 14:30:00,24.01,24.02,23.98,23.98,326800.0,16.4253,16.4322,16.4048,16.4048,326800.0
2007-01-29 14:40:00,23.98,24.03,23.97,23.99,108800.0,16.4048,16.439,16.398,16.4117,108800.0
2007-01-29 14:50:00,23.98,23.99,23.94,23.95,121200.0,16.4048,16.4117,16.3775,16.3843,121200.0
2007-01-29 15:00:00,23.96,23.98,23.94,23.94,134000.0,16.3911,16.4048,16.3775,16.3775,134000.0
2007-01-29 15:10:00,23.94,23.96,23.93,23.93,148000.0,16.3775,16.3911,16.3706,16.3706,148000.0
2007-01-29 15:20:00,23.93,23.95,23.92,23.92,201200.0,16.3706,16.3843,16.3638,16.3638,201200.0
2007-01-29 15:30:00,23.93,23.93,23.9,23.9,166800.0,16.3706,16.3706,16.3501,16.3501,166800.0
2007-01-29 15:40:00,23.9,23.92,23.88,23.89,248000.0,16.3501,16.3638,16.3364,16.3432,248000.0
2007-01-29 15:50:00,23.9,23.92,23.88,23.88,354400.0,16.3501,16.3638,16.3364,16.3364,354400.0
2007-01-30 09:30:00,24.05,24.05,23.88,23.92,247200.0,16.4527,16.4527,16.3364,16.3638,247200.0
2007-01-30 09:40:00,23.92,23.96,23.9,23.96,172800.0,16.3638,16.3911,16.3501,16.3911,172800.0
2007-01-30 09:50:00,23.96,23.96,23.88,23.93,277600.0,16.3911,16.3911,16.3364,16.3706,277600.0
2007-01-30 10:00:00,23.93,23.94,23.88,23.93,260000.0,16.3706,16.3775,16.3364,16.3706,260000.0
2007-01-30 10:10:00,23.93,23.93,23.89,23.91,110800.0,16.3706,16.3706,16.3432,16.3569,110800.0
2007-01-30 10:20:00,23.91,23.93,23.84,23.86,219600.0,16.3569,16.3706,16.309,16.3227,219600.0
2007-01-30 10:30:00,23.86,23.89,23.86,23.87,212000.0,16.3227,16.3432,16.3227,16.3296,212000.0
2007-01-30 10:40:00,23.87,23.87,23.79,23.82,135600.0,16.3296,16.3296,16.2748,16.2954,135600.0
2007-01-30 10:50:00,23.82,23.82,23.8,23.81,150800.0,16.2954,16.2954,16.2817,16.2885,150800.0
2007-01-30 11:00:00,23.81,23.86,23.81,23.86,114400.0,16.2885,16.3227,16.2885,16.3227,114400.0
2007-01-30 11:10:00,23.85,23.91,23.85,23.89,257600.0,16.3159,16.3569,16.3159,16.3432,257600.0
2007-01-30 11:20:00,23.89,23.95,23.89,23.9,123600.0,16.3432,16.3843,16.3432,16.3501,123600.0
2007-01-30 11:30:00,23.9,24.05,23.9,24.04,200400.0,16.3501,16.4527,16.3501,16.4459,200400.0
2007-01-30 11:40:00,24.02,24.03,23.94,23.94,120000.0,16.4322,16.439,16.3775,16.3775,120000.0
2007-01-30 11:50:00,23.94,23.95,23.92,23.95,109200.0,16.3775,16.3843,16.3638,16.3843,109200.0
2007-01-30 12:00:00,23.95,24.0,23.94,23.98,155600.0,16.3843,16.4185,16.3775,16.4048,155600.0
2007-01-30 12:10:00,23.98,23.99,23.95,23.95,44000.0,16.4048,16.4117,16.3843,16.3843,44000.0
2007-01-30 12:20:00,23.95,23.97,23.94,23.97,45200.0,16.3843,16.398,16.3775,16.398,45200.0
2007-01-30 12:30:00,23.96,23.97,23.93,23.97,76800.0,16.3911,16.398,16.3706,16.398,76800.0
2007-01-30 12:40:00,23.97,23.98,23.95,23.97,65200.0,16.398,16.4048,16.3843,16.398,65200.0
2007-01-30 12:50:00,23.97,24.01,23.95,24.01,101200.0,16.398,16.4253,16.3843,16.4253,101200.0
2007-01-30 13:00:00,24.02,24.02,23.94,23.95,96400.0,16.4322,16.4322,16.3775,16.3843,96400.0
2007-01-30 13:10:00,23.95,24.02,23.94,23.98,116400.0,16.3843,16.4322,16.3775,16.4048,116400.0
2007-01-30 13:20:00,23.98,23.98,23.94,23.98,46400.0,16.4048,16.4048,16.3775,16.4048,46400.0
2007-01-30 13:30:00,23.99,24.0,23.95,23.95,62000.0,16.4117,16.4185,16.3843,16.3843,62000.0
2007-01-30 13:40:00,23.95,23.99,23.95,23.99,70400.0,16.3843,16.4117,16.3843,16.4117,70400.0
2007-01-30 13:50:00,23.99,24.03,23.98,24.02,74800.0,16.4117,16.439,16.4048,16.4322,74800.0
2007-01-30 14:00:00,24.02,24.02,23.97,23.97,68800.0,16.4322,16.4322,16.398,16.398,68800.0
2007-01-30 14:10:00,23.97,24.02,23.95,23.99,66400.0,16.398,16.4322,16.3843,16.4117,66400.0
2007-01-30 14:20:00,23.98,24.01,23.98,23.99,78400.0,16.4048,16.4253,16.4048,16.4117,78400.0
2007-01-30 14:30:00,23.99,24.01,23.97,24.0,110000.0,16.4117,16.4253,16.398,16.4185,110000.0
2007-01-30 14:40:00,24.0,24.04,24.0,24.01,80400.0,16.4185,16.4459,16.4185,16.4253,80400.0
2007-01-30 14:50:00,24.01,24.05,24.0,24.03,81600.0,16.4253,16.4527,16.4185,16.439,81600.0
2007-01-30 15:00:00,24.03,24.17,23.96,24.1,486000.0,16.439,16.5348,16.3911,16.4869,486000.0
2007-01-30 15:10:00,24.11,24.23,24.06,24.19,1539200.0,16.4938,16.5758,16.4595,16.5485,1539200.0
2007-01-30 15:20:00,24.18,24.2,24.13,24.14,350400.0,16.5416,16.5553,16.5074,16.5143,350400.0
2007-01-30 15:30:00,24.14,24.25,24.13,24.24,540000.0,16.5143,16.5895,16.5074,16.5827,540000.0
2007-01-30 15:40:00,24.23,24.27,24.2,24.25,619200.0,16.5758,16.6032,16.5553,16.5895,619200.0
2007-01-30 15:50:00,24.25,24.26,24.21,24.25,605200.0,16.5895,16.5964,16.5622,16.5895,605200.0
2007-01-31 09:30:00,24.32,24.69,24.29,24.62,839600.0,16.6374,16.8905,16.6169,16.8426,839600.0
2007-01-31 09:40:00,24.62,24.66,24.59,24.6,280400.0,16.8426,16.87,16.8221,16.829,280400.0
2007-01-31 09:50:00,24.6,24.6,24.43,24.44,241600.0,16.829,16.829,16.7127,16.7195,241600.0
2007-01-31 10:00:00,24.44,24.48,24.4,24.45,133200.0,16.7195,16.7469,16.6921,16.7263,133200.0
2007-01-31 10:10:00,24.45,24.47,24.4,24.43,192400.0,16.7263,16.74,16.6921,16.7127,192400.0
2007-01-31 10:20:00,24.44,24.45,24.38,24.4,114400.0,16.7195,16.7263,16.6785,16.6921,114400.0
2007-01-31 10:30:00,24.4,24.5,24.4,24.44,190800.0,16.6921,16.7606,16.6921,16.7195,190800.0
2007-01-31 10:40:00,24.43,24.43,24.39,24.4,194800.0,16.7127,16.7127,16.6853,16.6921,194800.0
2007-01-31 10:50:00,24.4,24.42,24.39,24.4,131600.0,16.6921,16.7058,16.6853,16.6921,131600.0
2007-01-31 11:00:00,24.39,24.44,24.37,24.44,132000.0,16.6853,16.7195,16.6716,16.7195,132000.0
2007-01-31 11:10:00,24.44,24.44,24.41,24.44,75600.0,16.7195,16.7195,16.699,16.7195,75600.0
2007-01-31 11:20:00,24.44,24.51,24.44,24.5,168400.0,16.7195,16.7674,16.7195,16.7606,168400.0
2007-01-31 11:30:00,24.5,24.54,24.5,24.51,97600.0,16.7606,16.7879,16.7606,16.7674,97600.0
2007-01-31 11:40:00,24.51,24.54,24.5,24.54,132800.0,16.7674,16.7879,16.7606,16.7879,132800.0
2007-01-31 11:50:00,24.55,24.55,24.51,24.52,158800.0,16.7948,16.7948,16.7674,16.7742,158800.0
2007-01-31 12:00:00,24.52,24.55,24.5,24.54,139200.0,16.7742,16.7948,16.7606,16.7879,139200.0
2007-01-31 12:10:00,24.54,24.58,24.52,24.57,267200.0,16.7879,16.8153,16.7742,16.8084,267200.0
2007-01-31 12:20:00,24.56,24.61,24.55,24.6,120400.0,16.8016,16.8358,16.7948,16.829,120400.0
2007-01-31 12:30:00,24.6,24.61,24.52,24.54,109200.0,16.829,16.8358,16.7742,16.7879,109200.0
2007-01-31 12:40:00,24.53,24.58,24.53,24.56,122400.0,16.7811,16.8153,16.7811,16.8016,122400.0
2007-01-31 12:50:00,24.56,24.6,24.54,24.59,126400.0,16.8016,16.829,16.7879,16.8221,126400.0
2007-01-31 13:00:00,24.59,24.59,24.57,24.57,84400.0,16.8221,16.8221,16.8084,16.8084,84400.0
2007-01-31 13:10:00,24.57,24.61,24.57,24.61,160800.0,16.8084,16.8358,16.8084,16.8358,160800.0
2007-01-31 13:20:00,24.61,24.71,24.61,24.71,404800.0,16.8358,16.9042,16.8358,16.9042,404800.0
2007-01-31 13:30:00,24.71,24.73,24.7,24.71,298800.0,16.9042,16.9179,16.8974,16.9042,298800.0
2007-01-31 13:40:00,24.71,24.73,24.71,24.73,209600.0,16.9042,16.9179,16.9042,16.9179,209600.0
2007-01-31 13:50:00,24.72,24.72,24.66,24.66,252000.0,16.9111,16.9111,16.87,16.87,252000.0
2007-01-31 14:00:00,24.66,24.71,24.64,24.67,404000.0,16.87,16.9042,16.8563,16.8769,404000.0
2007-01-31 14:10:00,24.67,24.89,24.65,24.86,576800.0,16.8769,17.0274,16.8632,17.0068,576800.0
2007-01-31 14:20:00,24.84,24.89,24.81,24.81,612400.0,16.9931,17.0274,16.9726,16.9726,612400.0
2007-01-31 14:30:00,24.81,24.88,24.8,24.84,531200.0,16.9726,17.0205,16.9658,16.9931,531200.0
2007-01-31 14:40:00,24.84,24.99,24.84,24.93,694400.0,16.9931,17.0958,16.9931,17.0547,694400.0
2007-01-31 14:50:00,24.93,24.97,24.92,24.94,235600.0,17.0547,17.0821,17.0479,17.0616,235600.0
2007-01-31 15:00:00,24.94,25.04,24.94,25.04,1056800.0,17.0616,17.13,17.0616,17.13,1056800.0
2007-01-31 15:10:00,25.03,25.08,24.98,24.99,724800.0,17.1231,17.1573,17.0889,17.0958,724800.0
2007-01-31 15:20:00,24.99,25.1,24.99,25.07,592400.0,17.0958,17.171,17.0958,17.1505,592400.0
2007-01-31 15:30:00,25.07,25.12,25.03,25.1,627200.0,17.1505,17.1847,17.1231,17.171,627200.0
2007-01-31 15:40:00,25.1,25.23,25.08,25.23,833200.0,17.171,17.2599,17.1573,17.2599,833200.0
2007-01-31 15:50:00,25.23,25.31,25.22,25.25,1686800.0,17.2599,17.3147,17.2531,17.2736,1686800.0
2007-02-01 09:30:00,25.25,25.43,25.25,25.38,682400.0,17.2736,17.3968,17.2736,17.3626,682400.0
2007-02-01 09:40:00,25.38,25.42,25.28,25.31,294400.0,17.3626,17.3899,17.2942,17.3147,294400.0
2007-02-01 09:50:00,25.32,25.49,25.3,25.38,539600.0,17.3215,17.4378,17.3078,17.3626,539600.0
2007-02-01 10:00:00,25.38,25.53,25.38,25.5,602400.0,17.3626,17.4652,17.3626,17.4447,602400.0
2007-02-01 10:10:00,25.5,25.66,25.43,25.63,556800.0,17.4447,17.5541,17.3968,17.5336,556800.0
2007-02-01 10:20:00,25.63,25.65,25.52,25.58,427200.0,17.5336,17.5473,17.4583,17.4994,427200.0
2007-02-01 10:30:00,25.58,25.65,25.58,25.62,586400.0,17.4994,17.5473,17.4994,17.5267,586400.0
2007-02-01 10:40:00,25.62,25.73,25.59,25.71,581200.0,17.5267,17.602,17.5062,17.5883,581200.0
2007-02-01 10:50:00,25.72,25.74,25.67,25.71,618000.0,17.5952,17.6088,17.561,17.5883,618000.0
2007-02-01 11:00:00,25.71,25.74,25.62,25.62,644800.0,17.5883,17.6088,17.5267,17.5267,644800.0
2007-02-01 11:10:00,25.62,25.63,25.59,25.63,323600.0,17.5267,17.5336,17.5062,17.5336,323600.0
2007-02-01 11:20:00,25.63,25.65,25.57,25.62,309200.0,17.5336,17.5473,17.4925,17.5267,309200.0
2007-02-01 11:30:00,25.63,25.66,25.6,25.6,302800.0,17.5336,17.5541,17.5131,17.5131,302800.0
2007-02-01 11:40:00,25.6,25.62,25.58,25.62,193200.0,17.5131,17.5267,17.4994,17.5267,193200.0
2007-02-01 11:50:00,25.61,25.61,25.55,25.58,157200.0,17.5199,17.5199,17.4789,17.4994,157200.0
2007-02-01 12:00:00,25.58,25.63,25.54,25.54,163600.0,17.4994,17.5336,17.472,17.472,163600.0
2007-02-01 12:10:00,25.54,25.62,25.53,25.61,213600.0,17.472,17.5267,17.4652,17.5199,213600.0
2007-02-01 12:20:00,25.61,25.65,25.56,25.57,362800.0,17.5199,17.5473,17.4857,17.4925,362800.0
2007-02-01 12:30:00,25.56,25.57,25.52,25.52,120400.0,17.4857,17.4925,17.4583,17.4583,120400.0
2007-02-01 12:40:00,25.52,25.56,25.52,25.54,269200.0,17.4583,17.4857,17.4583,17.472,269200.0
2007-02-01 12:50:00,25.55,25.56,25.5,25.51,119600.0,17.4789,17.4857,17.4447,17.4515,119600.0
2007-02-01 13:00:00,25.5,25.56,25.5,25.55,146000.0,17.4447,17.4857,17.4447,17.4789,146000.0
2007-02-01 13:10:00,25.55,25.59,25.55,25.57,137200.0,17.4789,17.5062,17.4789,17.4925,137200.0
2007-02-01 13:20:00,25.57,25.72,25.57,25.68,375200.0,17.4925,17.5952,17.4925,17.5678,375200.0
2007-02-01 13:30:00,25.68,25.71,25.67,25.71,433600.0,17.5678,17.5883,17.561,17.5883,433600.0
2007-02-01 13:40:00,25.71,25.8,25.71,25.78,793200.0,17.5883,17.6499,17.5883,17.6362,793200.0
2007-02-01 13:50:00,25.8,25.84,25.75,25.83,501200.0,17.6499,17.6773,17.6157,17.6704,501200.0
2007-02-01 14:00:00,25.83,25.85,25.79,25.81,352000.0,17.6704,17.6841,17.643,17.6567,352000.0
2007-02-01 14:10:00,25.81,25.83,25.77,25.78,268800.0,17.6567,17.6704,17.6294,17.6362,268800.0
2007-02-01 14:20:00,25.78,25.8,25.75,25.79,493200.0,17.6362,17.6499,17.6157,17.643,493200.0
2007-02-01 14:30:00,25.8,25.8,25.72,25.75,282800.0,17.6499,17.6499,17.5952,17.6157,282800.0
2007-02-01 14:40:00,25.75,25.77,25.74,25.76,224000.0,17.6157,17.6294,17.6088,17.6225,224000.0
2007-02-01 14:50:00,25.76,25.77,25.71,25.75,447600.0,17.6225,17.6294,17.5883,17.6157,447600.0
2007-02-01 15:00:00,25.75,25.75,25.74,25.75,560800.0,17.6157,17.6157,17.6088,17.6157,560800.0
2007-02-01 15:10:00,25.75,25.77,25.74,25.74,576400.0,17.6157,17.6294,17.6088,17.6088,576400.0
2007-02-01 15:20:00,25.74,25.75,25.72,25.72,513200.0,17.6088,17.6157,17.5952,17.5952,513200.0
2007-02-01 15:30:00,25.72,25.74,25.67,25.69,346400.0,17.5952,17.6088,17.561,17.5746,346400.0
2007-02-01 15:40:00,25.68,25.71,25.66,25.66,452400.0,17.5678,17.5883,17.5541,17.5541,452400.0
2007-02-01 15:50:00,25.66,25.74,25.64,25.71,906800.0,17.5541,17.6088,17.5404,17.5883,906800.0
2007-02-02 09:30:00,25.71,25.71,25.55,25.56,385200.0,17.5883,17.5883,17.4789,17.4857,385200.0
2007-02-02 09:40:00,25.57,25.64,25.5,25.64,630000.0,17.4925,17.5404,17.4447,17.5404,630000.0
2007-02-02 09:50:00,25.64,25.78,25.63,25.75,740400.0,17.5404,17.6362,17.5336,17.6157,740400.0
2007-02-02 10:00:00,25.75,25.75,25.54,25.57,344400.0,17.6157,17.6157,17.472,17.4925,344400.0
2007-02-02 10:10:00,25.57,25.65,25.55,25.59,258400.0,17.4925,17.5473,17.4789,17.5062,258400.0
2007-02-02 10:20:00,25.58,25.64,25.57,25.6,156400.0,17.4994,17.5404,17.4925,17.5131,156400.0
2007-02-02 10:30:00,25.6,25.61,25.56,25.56,101600.0,17.5131,17.5199,17.4857,17.4857,101600.0
2007-02-02 10:40:00,25.56,25.68,25.55,25.64,448400.0,17.4857,17.5678,17.4789,17.5404,448400.0
2007-02-02 10:50:00,25.64,25.67,25.6,25.6,267200.0,17.5404,17.561,17.5131,17.5131,267200.0
2007-02-02 11:00:00,25.61,25.61,25.58,25.61,123600.0,17.5199,17.5199,17.4994,17.5199,123600.0
2007-02-02 11:10:00,25.61,25.63,25.61,25.61,79600.0,17.5199,17.5336,17.5199,17.5199,79600.0
2007-02-02 11:20:00,25.61,25.62,25.59,25.6,83200.0,17.5199,17.5267,17.5062,17.5131,83200.0
2007-02-02 11:30:00,25.6,25.61,25.54,25.58,170000.0,17.5131,17.5199,17.472,17.4994,170000.0
2007-02-02 11:40:00,25.58,25.61,25.57,25.61,95200.0,17.4994,17.5199,17.4925,17.5199,95200.0
2007-02-02 11:50:00,25.61,25.62,25.61,25.61,79200.0,17.5199,17.5267,17.5199,17.5199,79200.0
2007-02-02 12:00:00,25.61,25.61,25.56,25.59,83600.0,17.5199,17.5199,17.4857,17.5062,83600.0
2007-02-02 12:10:00,25.59,25.59,25.55,25.58,88800.0,17.5062,17.5062,17.4789,17.4994,88800.0
2007-02-02 12:20:00,25.57,25.61,25.56,25.57,131200.0,17.4925,17.5199,17.4857,17.4925,131200.0
2007-02-02 12:30:00,25.57,25.59,25.57,25.58,98400.0,17.4925,17.5062,17.4925,17.4994,98400.0
2007-02-02 12:40:00,25.58,25.59,25.57,25.59,91600.0,17.4994,17.5062,17.4925,17.5062,91600.0
2007-02-02 12:50:00,25.59,25.59,25.56,25.59,92800.0,17.5062,17.5062,17.4857,17.5062,92800.0
2007-02-02 13:00:00,25.59,25.61,25.58,25.6,205600.0,17.5062,17.5199,17.4994,17.5131,205600.0
2007-02-02 13:10:00,25.6,25.6,25.58,25.59,72800.0,17.5131,17.5131,17.4994,17.5062,72800.0
2007-02-02 13:20:00,25.6,25.6,25.57,25.57,100800.0,17.5131,17.5131,17.4925,17.4925,100800.0
2007-02-02 13:30:00,25.57,25.58,25.52,25.53,120400.0,17.4925,17.4994,17.4583,17.4652,120400.0
2007-02-02 13:40:00,25.53,25.59,25.53,25.57,188000.0,17.4652,17.5062,17.4652,17.4925,188000.0
2007-02-02 13:50:00,25.57,25.57,25.55,25.57,119200.0,17.4925,17.4925,17.4789,17.4925,119200.0
2007-02-02 14:00:00,25.56,25.57,25.56,25.56,126800.0,17.4857,17.4925,17.4857,17.4857,126800.0
2007-02-02 14:10:00,25.56,25.58,25.55,25.57,139200.0,17.4857,17.4994,17.4789,17.4925,139200.0
2007-02-02 14:20:00,25.57,25.57,25.55,25.57,127600.0,17.4925,17.4925,17.4789,17.4925,127600.0
2007-02-02 14:30:00,25.56,25.57,25.56,25.57,121600.0,17.4857,17.4925,17.4857,17.4925,121600.0
2007-02-02 14:40:00,25.57,25.57,25.56,25.57,147200.0,17.4925,17.4925,17.4857,17.4925,147200.0
2007-02-02 14:50:00,25.56,25.6,25.56,25.6,141600.0,17.4857,17.5131,17.4857,17.5131,141600.0
2007-02-02 15:00:00,25.6,25.61,25.53,25.56,128000.0,17.5131,17.5199,17.4652,17.4857,128000.0
2007-02-02 15:10:00,25.56,25.61,25.56,25.58,130800.0,17.4857,17.5199,17.4857,17.4994,130800.0
2007-02-02 15:20:00,25.58,25.59,25.55,25.57,178800.0,17.4994,17.5062,17.4789,17.4925,178800.0
2007-02-02 15:30:00,25.56,25.63,25.55,25.63,311200.0,17.4857,17.5336,17.4789,17.5336,311200.0
2007-02-02 15:40:00,25.62,25.65,25.59,25.65,459200.0,17.5267,17.5473,17.5062,17.5473,459200.0
2007-02-02 15:50:00,25.65,25.67,25.6,25.61,567200.0,17.5473,17.561,17.5131,17.5199,567200.0
2007-02-05 09:30:00,25.5,25.55,25.45,25.47,219600.0,17.4447,17.4789,17.4105,17.4241,219600.0
2007-02-05 09:40:00,25.47,25.5,25.44,25.45,154400.0,17.4241,17.4447,17.4036,17.4105,154400.0
2007-02-05 09:50:00,25.45,25.56,25.45,25.54,255200.0,17.4105,17.4857,17.4105,17.472,255200.0
2007-02-05 10:00:00,25.55,25.59,25.54,25.56,252800.0,17.4789,17.5062,17.472,17.4857,252800.0
2007-02-05 10:10:00,25.56,25.56,25.55,25.55,169600.0,17.4857,17.4857,17.4789,17.4789,169600.0
2007-02-05 10:20:00,25.55,25.62,25.55,25.61,143600.0,17.4789,17.5267,17.4789,17.5199,143600.0
2007-02-05 10:30:00,25.6,25.73,25.58,25.72,298400.0,17.5131,17.602,17.4994,17.5952,298400.0
2007-02-05 10:40:00,25.72,25.72,25.68,25.68,162800.0,17.5952,17.5952,17.5678,17.5678,162800.0
2007-02-05 10:50:00,25.69,25.72,25.66,25.72,147600.0,17.5746,17.5952,17.5541,17.5952,147600.0
2007-02-05 11:00:00,25.72,25.76,25.7,25.71,336400.0,17.5952,17.6225,17.5815,17.5883,336400.0
2007-02-05 11:10:00,25.71,25.76,25.7,25.73,93200.0,17.5883,17.6225,17.5815,17.602,93200.0
2007-02-05 11:20:00,25.73,25.73,25.63,25.71,217600.0,17.602,17.602,17.5336,17.5883,217600.0
2007-02-05 11:30:00,25.72,25.76,25.71,25.73,182400.0,17.5952,17.6225,17.5883,17.602,182400.0
2007-02-05 11:40:00,25.73,25.75,25.73,25.75,227600.0,17.602,17.6157,17.602,17.6157,227600.0
2007-02-05 11:50:00,25.75,25.75,25.72,25.72,114400.0,17.6157,17.6157,17.5952,17.5952,114400.0
2007-02-05 12:00:00,25.72,25.75,25.72,25.74,133200.0,17.5952,17.6157,17.5952,17.6088,133200.0
2007-02-05 12:10:00,25.74,25.75,25.74,25.74,174000.0,17.6088,17.6157,17.6088,17.6088,174000.0
2007-02-05 12:20:00,25.75,25.75,25.74,25.74,158000.0,17.6157,17.6157,17.6088,17.6088,158000.0
2007-02-05 12:30:00,25.74,25.74,25.7,25.71,74800.0,17.6088,17.6088,17.5815,17.5883,74800.0
2007-02-05 12:40:00,25.71,25.72,25.71,25.71,71600.0,17.5883,17.5952,17.5883,17.5883,71600.0
2007-02-05 12:50:00,25.71,25.72,25.7,25.71,125200.0,17.5883,17.5952,17.5815,17.5883,125200.0
2007-02-05 13:00:00,25.71,25.72,25.68,25.68,128800.0,17.5883,17.5952,17.5678,17.5678,128800.0
2007-02-05 13:10:00,25.68,25.7,25.68,25.68,116000.0,17.5678,17.5815,17.5678,17.5678,116000.0
2007-02-05 13:20:00,25.68,25.68,25.64,25.64,76000.0,17.5678,17.5678,17.5404,17.5404,76000.0
2007-02-05 13:30:00,25.64,25.67,25.63,25.67,154400.0,17.5404,17.561,17.5336,17.561,154400.0
2007-02-05 13:40:00,25.67,25.67,25.61,25.63,117600.0,17.561,17.561,17.5199,17.5336,117600.0
2007-02-05 13:50:00,25.63,25.68,25.63,25.65,59200.0,17.5336,17.5678,17.5336,17.5473,59200.0
2007-02-05 14:00:00,25.65,25.67,25.63,25.64,85200.0,17.5473,17.561,17.5336,17.5404,85200.0
2007-02-05 14:10:00,25.64,25.65,25.62,25.65,121600.0,17.5404,17.5473,17.5267,17.5473,121600.0
2007-02-05 14:20:00,25.65,25.75,25.64,25.74,224000.0,17.5473,17.6157,17.5404,17.6088,224000.0
2007-02-05 14:30:00,25.74,25.74,25.68,25.7,94400.0,17.6088,17.6088,17.5678,17.5815,94400.0
2007-02-05 14:40:00,25.7,25.72,25.69,25.71,145600.0,17.5815,17.5952,17.5746,17.5883,145600.0
2007-02-05 14:50:00,25.72,25.73,25.7,25.72,142800.0,17.5952,17.602,17.5815,17.5952,142800.0
2007-02-05 15:00:00,25.72,25.72,25.65,25.65,144400.0,17.5952,17.5952,17.5473,17.5473,144400.0
2007-02-05 15:10:00,25.65,25.67,25.65,25.66,103200.0,17.5473,17.561,17.5473,17.5541,103200.0
2007-02-05 15:20:00,25.66,25.68,25.65,25.66,169200.0,17.5541,17.5678,17.5473,17.5541,169200.0
2007-02-05 15:30:00,25.66,25.66,25.63,25.63,99600.0,17.5541,17.5541,17.5336,17.5336,99600.0
2007-02-05 15:40:00,25.63,25.64,25.61,25.63,180800.0,17.5336,17.5404,17.5199,17.5336,180800.0
2007-02-05 15:50:00,25.63,25.65,25.59,25.61,376800.0,17.5336,17.5473,17.5062,17.5199,376800.0
2007-02-06 09:30:00,25.15,25.36,25.13,25.29,1168400.0,17.2052,17.3489,17.1915,17.301,1168400.0
2007-02-06 09:40:00,25.29,25.31,25.25,25.31,350400.0,17.301,17.3147,17.2736,17.3147,350400.0
2007-02-06 09:50:00,25.31,25.35,25.25,25.25,332400.0,17.3147,17.342,17.2736,17.2736,332400.0
2007-02-06 10:00:00,25.25,25.25,25.05,25.12,378800.0,17.2736,17.2736,17.1368,17.1847,378800.0
2007-02-06 10:10:00,25.12,25.16,25.09,25.14,218400.0,17.1847,17.2121,17.1642,17.1984,218400.0
2007-02-06 10:20:00,25.15,25.25,25.14,25.25,150800.0,17.2052,17.2736,17.1984,17.2736,150800.0
2007-02-06 10:30:00,25.25,25.26,25.18,25.22,180000.0,17.2736,17.2805,17.2257,17.2531,180000.0
2007-02-06 10:40:00,25.22,25.31,25.2,25.31,162000.0,17.2531,17.3147,17.2394,17.3147,162000.0
2007-02-06 10:50:00,25.31,25.31,25.24,25.24,128800.0,17.3147,17.3147,17.2668,17.2668,128800.0
2007-02-06 11:00:00,25.24,25.26,25.24,25.25,106800.0,17.2668,17.2805,17.2668,17.2736,106800.0
2007-02-06 11:10:00,25.25,25.25,25.2,25.2,133600.0,17.2736,17.2736,17.2394,17.2394,133600.0
2007-02-06 11:20:00,25.2,25.2,25.14,25.16,220400.0,17.2394,17.2394,17.1984,17.2121,220400.0
2007-02-06 11:30:00,25.16,25.21,25.16,25.21,139600.0,17.2121,17.2463,17.2121,17.2463,139600.0
2007-02-06 11:40:00,25.2,25.23,25.2,25.23,136400.0,17.2394,17.2599,17.2394,17.2599,136400.0
2007-02-06 11:50:00,25.23,25.27,25.21,25.21,212000.0,17.2599,17.2873,17.2463,17.2463,212000.0
2007-02-06 12:00:00,25.21,25.21,25.14,25.15,190400.0,17.2463,17.2463,17.1984,17.2052,190400.0
2007-02-06 12:10:00,25.15,25.16,25.11,25.13,200000.0,17.2052,17.2121,17.1779,17.1915,200000.0
2007-02-06 12:20:00,25.13,25.15,25.1,25.12,288400.0,17.1915,17.2052,17.171,17.1847,288400.0
2007-02-06 12:30:00,25.12,25.12,25.08,25.1,151600.0,17.1847,17.1847,17.1573,17.171,151600.0
2007-02-06 12:40:00,25.1,25.1,25.08,25.09,110800.0,17.171,17.171,17.1573,17.1642,110800.0
2007-02-06 12:50:00,25.09,25.11,25.06,25.06,166400.0,17.1642,17.1779,17.1437,17.1437,166400.0
2007-02-06 13:00:00,25.06,25.11,25.06,25.11,138000.0,17.1437,17.1779,17.1437,17.1779,138000.0
2007-02-06 13:10:00,25.11,25.12,25.09,25.09,131200.0,17.1779,17.1847,17.1642,17.1642,131200.0
2007-02-06 13:20:00,25.09,25.09,25.07,25.08,87200.0,17.1642,17.1642,17.1505,17.1573,87200.0
2007-02-06 13:30:00,25.08,25.13,25.08,25.12,138800.0,17.1573,17.1915,17.1573,17.1847,138800.0
2007-02-06 13:40:00,25.13,25.15,25.12,25.12,98800.0,17.1915,17.2052,17.1847,17.1847,98800.0
2007-02-06 13:50:00,25.13,25.13,25.08,25.09,96000.0,17.1915,17.1915,17.1573,17.1642,96000.0
2007-02-06 14:00:00,25.09,25.11,25.04,25.05,250400.0,17.1642,17.1779,17.13,17.1368,250400.0
2007-02-06 14:10:00,25.05,25.07,25.04,25.04,192400.0,17.1368,17.1505,17.13,17.13,192400.0
2007-02-06 14:20:00,25.05,25.09,25.04,25.08,183200.0,17.1368,17.1642,17.13,17.1573,183200.0
2007-02-06 14:30:00,25.08,25.09,25.04,25.04,125600.0,17.1573,17.1642,17.13,17.13,125600.0
2007-02-06 14:40:00,25.04,25.06,25.03,25.03,214000.0,17.13,17.1437,17.1231,17.1231,214000.0
2007-02-06 14:50:00,25.03,25.08,25.02,25.04,216800.0,17.1231,17.1573,17.1163,17.13,216800.0
2007-02-06 15:00:00,25.04,25.06,25.04,25.05,286000.0,17.13,17.1437,17.13,17.1368,286000.0
2007-02-06 15:10:00,25.05,25.06,25.0,25.06,554000.0,17.1368,17.1437,17.1026,17.1437,554000.0
2007-02-06 15:20:00,25.06,25.06,25.03,25.04,300800.0,17.1437,17.1437,17.1231,17.13,300800.0
2007-02-06 15:30:00,25.04,25.05,25.03,25.03,409600.0,17.13,17.1368,17.1231,17.1231,409600.0
2007-02-06 15:40:00,25.04,25.05,24.99,25.0,381600.0,17.13,17.1368,17.0958,17.1026,381600.0
2007-02-06 15:50:00,25.0,25.01,24.97,25.0,713200.0,17.1026,17.1094,17.0821,17.1026,713200.0
2007-02-07 09:30:00,25.09,25.42,25.06,25.25,435600.0,17.1642,17.3899,17.1437,17.2736,435600.0
2007-02-07 09:40:00,25.26,25.37,25.2,25.33,292000.0,17.2805,17.3557,17.2394,17.3284,292000.0
2007-02-07 09:50:00,25.33,25.55,25.33,25.4,278800.0,17.3284,17.4789,17.3284,17.3762,278800.0
2007-02-07 10:00:00,25.39,25.4,25.25,25.25,202400.0,17.3694,17.3762,17.2736,17.2736,202400.0
2007-02-07 10:10:00,25.25,25.26,25.16,25.18,313600.0,17.2736,17.2805,17.2121,17.2257,313600.0
2007-02-07 10:20:00,25.17,25.29,25.17,25.2,119200.0,17.2189,17.301,17.2189,17.2394,119200.0
2007-02-07 10:30:00,25.19,25.22,25.14,25.15,180400.0,17.2326,17.2531,17.1984,17.2052,180400.0
2007-02-07 10:40:00,25.15,25.18,25.09,25.1,261600.0,17.2052,17.2257,17.1642,17.171,261600.0
2007-02-07 10:50:00,25.09,25.16,25.09,25.14,156800.0,17.1642,17.2121,17.1642,17.1984,156800.0
2007-02-07 11:00:00,25.13,25.17,25.08,25.1,136400.0,17.1915,17.2189,17.1573,17.171,136400.0
2007-02-07 11:10:00,25.11,25.23,25.11,25.21,119600.0,17.1779,17.2599,17.1779,17.2463,119600.0
2007-02-07 11:20:00,25.21,25.21,25.1,25.12,199200.0,17.2463,17.2463,17.171,17.1847,199200.0
2007-02-07 11:30:00,25.13,25.16,25.09,25.09,436000.0,17.1915,17.2121,17.1642,17.1642,436000.0
2007-02-07 11:40:00,25.09,25.15,25.09,25.12,89200.0,17.1642,17.2052,17.1642,17.1847,89200.0
2007-02-07 11:50:00,25.11,25.12,25.09,25.11,115200.0,17.1779,17.1847,17.1642,17.1779,115200.0
2007-02-07 12:00:00,25.11,25.13,25.06,25.08,131200.0,17.1779,17.1915,17.1437,17.1573,131200.0
2007-02-07 12:10:00,25.08,25.12,25.06,25.1,121600.0,17.1573,17.1847,17.1437,17.171,121600.0
2007-02-07 12:20:00,25.1,25.13,25.08,25.13,90800.0,17.171,17.1915,17.1573,17.1915,90800.0
2007-02-07 12:30:00,25.13,25.15,25.13,25.13,77600.0,17.1915,17.2052,17.1915,17.1915,77600.0
2007-02-07 12:40:00,25.13,25.16,25.13,25.16,86800.0,17.1915,17.2121,17.1915,17.2121,86800.0
2007-02-07 12:50:00,25.17,25.18,25.13,25.15,74800.0,17.2189,17.2257,17.1915,17.2052,74800.0
2007-02-07 13:00:00,25.14,25.17,25.13,25.15,124800.0,17.1984,17.2189,17.1915,17.2052,124800.0
2007-02-07 13:10:00,25.16,25.19,25.14,25.17,231600.0,17.2121,17.2326,17.1984,17.2189,231600.0
2007-02-07 13:20:00,25.17,25.2,25.14,25.17,165600.0,17.2189,17.2394,17.1984,17.2189,165600.0
2007-02-07 13:30:00,25.17,25.18,25.13,25.14,67200.0,17.2189,17.2257,17.1915,17.1984,67200.0
2007-02-07 13:40:00,25.14,25.15,25.11,25.13,100400.0,17.1984,17.2052,17.1779,17.1915,100400.0
2007-02-07 13:50:00,25.13,25.14,25.1,25.13,88400.0,17.1915,17.1984,17.171,17.1915,88400.0
2007-02-07 14:00:00,25.13,25.16,25.1,25.1,126000.0,17.1915,17.2121,17.171,17.171,126000.0
2007-02-07 14:10:00,25.1,25.12,25.1,25.11,70400.0,17.171,17.1847,17.171,17.1779,70400.0
2007-02-07 14:20:00,25.11,25.13,25.08,25.1,150800.0,17.1779,17.1915,17.1573,17.171,150800.0
2007-02-07 14:30:00,25.09,25.11,25.0,25.03,205600.0,17.1642,17.1779,17.1026,17.1231,205600.0
2007-02-07 14:40:00,25.03,25.04,25.0,25.03,123200.0,17.1231,17.13,17.1026,17.1231,123200.0
2007-02-07 14:50:00,25.03,25.03,25.0,25.02,143200.0,17.1231,17.1231,17.1026,17.1163,143200.0
2007-02-07 15:00:00,25.02,25.05,25.0,25.01,198000.0,17.1163,17.1368,17.1026,17.1094,198000.0
2007-02-07 15:10:00,25.01,25.05,24.99,25.03,238800.0,17.1094,17.1368,17.0958,17.1231,238800.0
2007-02-07 15:20:00,25.03,25.03,25.0,25.01,189600.0,17.1231,17.1231,17.1026,17.1094,189600.0
2007-02-07 15:30:00,25.01,25.02,24.99,25.0,229600.0,17.1094,17.1163,17.0958,17.1026,229600.0
2007-02-07 15:40:00,25.0,25.03,24.98,25.02,248000.0,17.1026,17.1231,17.0889,17.1163,248000.0
2007-02-07 15:50:00,25.02,25.04,25.01,25.03,252000.0,17.1163,17.13,17.1094,17.1231,252000.0
2007-02-08 09:30:00,25.06,25.13,24.93,25.03,234000.0,17.1437,17.1915,17.0547,17.1231,234000.0
2007-02-08 09:40:00,25.03,25.1,24.99,25.08,232400.0,17.1231,17.171,17.0958,17.1573,232400.0
2007-02-08 09:50:00,25.07,25.18,25.07,25.14,307200.0,17.1505,17.2257,17.1505,17.1984,307200.0
2007-02-08 10:00:00,25.14,25.22,25.14,25.16,211600.0,17.1984,17.2531,17.1984,17.2121,211600.0
2007-02-08 10:10:00,25.16,25.23,25.16,25.18,200400.0,17.2121,17.2599,17.2121,17.2257,200400.0
2007-02-08 10:20:00,25.18,25.18,25.06,25.08,183200.0,17.2257,17.2257,17.1437,17.1573,183200.0
2007-02-08 10:30:00,25.08,25.13,25.07,25.11,85200.0,17.1573,17.1915,17.1505,17.1779,85200.0
2007-02-08 10:40:00,25.11,25.13,25.06,25.13,123600.0,17.1779,17.1915,17.1437,17.1915,123600.0
2007-02-08 10:50:00,25.13,25.19,25.11,25.18,174400.0,17.1915,17.2326,17.1779,17.2257,174400.0
2007-02-08 11:00:00,25.18,25.19,25.17,25.18,99600.0,17.2257,17.2326,17.2189,17.2257,99600.0
2007-02-08 11:10:00,25.18,25.19,25.17,25.19,221200.0,17.2257,17.2326,17.2189,17.2326,221200.0
2007-02-08 11:20:00,25.19,25.28,25.18,25.27,219600.0,17.2326,17.2942,17.2257,17.2873,219600.0
2007-02-08 11:30:00,25.27,25.29,25.11,25.11,180800.0,17.2873,17.301,17.1779,17.1779,180800.0
2007-02-08 11:40:00,25.1,25.16,25.08,25.16,147600.0,17.171,17.2121,17.1573,17.2121,147600.0
2007-02-08 11:50:00,25.16,25.16,25.12,25.12,106800.0,17.2121,17.2121,17.1847,17.1847,106800.0
2007-02-08 12:00:00,25.13,25.13,25.08,25.1,104400.0,17.1915,17.1915,17.1573,17.171,104400.0
2007-02-08 12:10:00,25.1,25.15,25.1,25.15,30400.0,17.171,17.2052,17.171,17.2052,30400.0
2007-02-08 12:20:00,25.15,25.2,25.14,25.16,121600.0,17.2052,17.2394,17.1984,17.2121,121600.0
2007-02-08 12:30:00,25.16,25.2,25.16,25.19,68000.0,17.2121,17.2394,17.2121,17.2326,68000.0
2007-02-08 12:40:00,25.2,25.2,25.15,25.2,79600.0,17.2394,17.2394,17.2052,17.2394,79600.0
2007-02-08 12:50:00,25.2,25.2,25.14,25.15,49200.0,17.2394,17.2394,17.1984,17.2052,49200.0
2007-02-08 13:00:00,25.16,25.16,25.14,25.14,53200.0,17.2121,17.2121,17.1984,17.1984,53200.0
2007-02-08 13:10:00,25.14,25.14,25.11,25.11,80400.0,17.1984,17.1984,17.1779,17.1779,80400.0
2007-02-08 13:20:00,25.11,25.12,25.1,25.11,58800.0,17.1779,17.1847,17.171,17.1779,58800.0
2007-02-08 13:30:00,25.11,25.14,25.1,25.14,50000.0,17.1779,17.1984,17.171,17.1984,50000.0
2007-02-08 13:40:00,25.14,25.18,25.14,25.18,169600.0,17.1984,17.2257,17.1984,17.2257,169600.0
2007-02-08 13:50:00,25.18,25.19,25.15,25.16,96400.0,17.2257,17.2326,17.2052,17.2121,96400.0
2007-02-08 14:00:00,25.15,25.18,25.15,25.16,59600.0,17.2052,17.2257,17.2052,17.2121,59600.0
2007-02-08 14:10:00,25.17,25.2,25.16,25.17,152000.0,17.2189,17.2394,17.2121,17.2189,152000.0
2007-02-08 14:20:00,25.18,25.2,25.16,25.18,171600.0,17.2257,17.2394,17.2121,17.2257,171600.0
2007-02-08 14:30:00,25.18,25.19,25.12,25.14,174000.0,17.2257,17.2326,17.1847,17.1984,174000.0
2007-02-08 14:40:00,25.14,25.18,25.14,25.15,144800.0,17.1984,17.2257,17.1984,17.2052,144800.0
2007-02-08 14:50:00,25.15,25.18,25.13,25.15,422800.0,17.2052,17.2257,17.1915,17.2052,422800.0
2007-02-08 15:00:00,25.15,25.21,25.14,25.2,226400.0,17.2052,17.2463,17.1984,17.2394,226400.0
2007-02-08 15:10:00,25.2,25.22,25.17,25.17,162800.0,17.2394,17.2531,17.2189,17.2189,162800.0
2007-02-08 15:20:00,25.18,25.22,25.17,25.2,146800.0,17.2257,17.2531,17.2189,17.2394,146800.0
2007-02-08 15:30:00,25.2,25.2,25.15,25.15,150400.0,17.2394,17.2394,17.2052,17.2052,150400.0
2007-02-08 15:40:00,25.15,25.15,25.1,25.14,265600.0,17.2052,17.2052,17.171,17.1984,265600.0
2007-02-08 15:50:00,25.13,25.17,25.11,25.17,377600.0,17.1915,17.2189,17.1779,17.2189,377600.0
2007-02-09 09:30:00,25.3,25.3,25.07,25.08,179600.0,17.3078,17.3078,17.1505,17.1573,179600.0
2007-02-09 09:40:00,25.09,25.24,25.07,25.23,156800.0,17.1642,17.2668,17.1505,17.2599,156800.0
2007-02-09 09:50:00,25.23,25.23,25.01,25.01,220800.0,17.2599,17.2599,17.1094,17.1094,220800.0
2007-02-09 10:00:00,25.0,25.04,24.94,25.0,206800.0,17.1026,17.13,17.0616,17.1026,206800.0
2007-02-09 10:10:00,24.99,25.05,24.97,25.0,111200.0,17.0958,17.1368,17.0821,17.1026,111200.0
2007-02-09 10:20:00,25.0,25.03,25.0,25.02,109600.0,17.1026,17.1231,17.1026,17.1163,109600.0
2007-02-09 10:30:00,25.02,25.04,25.0,25.02,136800.0,17.1163,17.13,17.1026,17.1163,136800.0
2007-02-09 10:40:00,25.03,25.05,25.02,25.03,105600.0,17.1231,17.1368,17.1163,17.1231,105600.0
2007-02-09 10:50:00,25.03,25.04,25.0,25.02,135200.0,17.1231,17.13,17.1026,17.1163,135200.0
2007-02-09 11:00:00,25.0,25.05,25.0,25.03,110000.0,17.1026,17.1368,17.1026,17.1231,110000.0
2007-02-09 11:10:00,25.05,25.05,25.01,25.01,145200.0,17.1368,17.1368,17.1094,17.1094,145200.0
2007-02-09 11:20:00,25.0,25.03,25.0,25.0,43200.0,17.1026,17.1231,17.1026,17.1026,43200.0
2007-02-09 11:30:00,25.0,25.03,25.0,25.02,41200.0,17.1026,17.1231,17.1026,17.1163,41200.0
2007-02-09 11:40:00,25.01,25.07,25.01,25.07,52800.0,17.1094,17.1505,17.1094,17.1505,52800.0
2007-02-09 11:50:00,25.07,25.09,25.06,25.09,56000.0,17.1505,17.1642,17.1437,17.1642,56000.0
2007-02-09 12:00:00,25.08,25.1,25.05,25.1,49200.0,17.1573,17.171,17.1368,17.171,49200.0
2007-02-09 12:10:00,25.09,25.1,25.09,25.09,40800.0,17.1642,17.171,17.1642,17.1642,40800.0
2007-02-09 12:20:00,25.09,25.11,25.09,25.09,62000.0,17.1642,17.1779,17.1642,17.1642,62000.0
2007-02-09 12:30:00,25.09,25.09,25.03,25.04,148800.0,17.1642,17.1642,17.1231,17.13,148800.0
2007-02-09 12:40:00,25.03,25.04,25.0,25.02,152000.0,17.1231,17.13,17.1026,17.1163,152000.0
2007-02-09 12:50:00,25.01,25.02,24.99,25.02,190400.0,17.1094,17.1163,17.0958,17.1163,190400.0
2007-02-09 13:00:00,25.01,25.01,24.99,25.0,164000.0,17.1094,17.1094,17.0958,17.1026,164000.0
2007-02-09 13:10:00,25.0,25.01,24.98,24.99,98800.0,17.1026,17.1094,17.0889,17.0958,98800.0
2007-02-09 13:20:00,24.99,25.01,24.98,25.0,172000.0,17.0958,17.1094,17.0889,17.1026,172000.0
2007-02-09 13:30:00,25.0,25.0,24.88,24.9,227600.0,17.1026,17.1026,17.0205,17.0342,227600.0
2007-02-09 13:40:00,24.9,24.9,24.83,24.85,184000.0,17.0342,17.0342,16.9863,17.0,184000.0
2007-02-09 13:50:00,24.85,24.95,24.84,24.95,214800.0,17.0,17.0684,16.9931,17.0684,214800.0
2007-02-09 14:00:00,24.95,24.95,24.87,24.87,142400.0,17.0684,17.0684,17.0137,17.0137,142400.0
2007-02-09 14:10:00,24.88,24.88,24.84,24.85,149200.0,17.0205,17.0205,16.9931,17.0,149200.0
2007-02-09 14:20:00,24.85,24.9,24.84,24.85,135200.0,17.0,17.0342,16.9931,17.0,135200.0
2007-02-09 14:30:00,24.85,24.86,24.83,24.86,278800.0,17.0,17.0068,16.9863,17.0068,278800.0
2007-02-09 14:40:00,24.85,24.86,24.82,24.84,162000.0,17.0,17.0068,16.9795,16.9931,162000.0
2007-02-09 14:50:00,24.84,24.86,24.77,24.83,250800.0,16.9931,17.0068,16.9453,16.9863,250800.0
2007-02-09 15:00:00,24.83,24.92,24.83,24.92,165200.0,16.9863,17.0479,16.9863,17.0479,165200.0
2007-02-09 15:10:00,24.92,24.95,24.9,24.93,208000.0,17.0479,17.0684,17.0342,17.0547,208000.0
2007-02-09 15:20:00,24.93,24.93,24.86,24.86,349200.0,17.0547,17.0547,17.0068,17.0068,349200.0
2007-02-09 15:30:00,24.86,24.92,24.85,24.89,276800.0,17.0068,17.0479,17.0,17.0274,276800.0
2007-02-09 15:40:00,24.88,24.91,24.88,24.9,236000.0,17.0205,17.041,17.0205,17.0342,236000.0
2007-02-09 15:50:00,24.9,24.96,24.9,24.91,314000.0,17.0342,17.0752,17.0342,17.041,314000.0
2007-02-12 09:30:00,24.97,25.05,24.93,24.95,191200.0,17.0821,17.1368,17.0547,17.0684,191200.0
2007-02-12 09:40:00,24.95,24.99,24.86,24.9,190000.0,17.0684,17.0958,17.0068,17.0342,190000.0
2007-02-12 09:50:00,24.9,24.92,24.86,24.88,80400.0,17.0342,17.0479,17.0068,17.0205,80400.0
2007-02-12 10:00:00,24.88,24.88,24.85,24.87,70000.0,17.0205,17.0205,17.0,17.0137,70000.0
2007-02-12 10:10:00,24.88,24.95,24.86,24.93,61600.0,17.0205,17.0684,17.0068,17.0547,61600.0
2007-02-12 10:20:00,24.91,24.92,24.86,24.88,67600.0,17.041,17.0479,17.0068,17.0205,67600.0
2007-02-12 10:30:00,24.89,24.89,24.79,24.8,173200.0,17.0274,17.0274,16.9589,16.9658,173200.0
2007-02-12 10:40:00,24.8,24.81,24.7,24.7,165600.0,16.9658,16.9726,16.8974,16.8974,165600.0
2007-02-12 10:50:00,24.7,24.79,24.7,24.78,152000.0,16.8974,16.9589,16.8974,16.9521,152000.0
2007-02-12 11:00:00,24.79,24.85,24.79,24.83,86400.0,16.9589,17.0,16.9589,16.9863,86400.0
2007-02-12 11:10:00,24.84,24.85,24.8,24.85,49600.0,16.9931,17.0,16.9658,17.0,49600.0
2007-02-12 11:20:00,24.85,24.86,24.8,24.81,55200.0,17.0,17.0068,16.9658,16.9726,55200.0
2007-02-12 11:30:00,24.81,24.86,24.81,24.86,46000.0,16.9726,17.0068,16.9726,17.0068,46000.0
2007-02-12 11:40:00,24.86,24.9,24.84,24.84,73200.0,17.0068,17.0342,16.9931,16.9931,73200.0
2007-02-12 11:50:00,24.84,24.89,24.84,24.85,138800.0,16.9931,17.0274,16.9931,17.0,138800.0
2007-02-12 12:00:00,24.85,24.89,24.83,24.86,128400.0,17.0,17.0274,16.9863,17.0068,128400.0
2007-02-12 12:10:00,24.86,24.86,24.8,24.85,87200.0,17.0068,17.0068,16.9658,17.0,87200.0
2007-02-12 12:20:00,24.85,24.9,24.84,24.89,58800.0,17.0,17.0342,16.9931,17.0274,58800.0
2007-02-12 12:30:00,24.88,24.91,24.87,24.88,42000.0,17.0205,17.041,17.0137,17.0205,42000.0
2007-02-12 12:40:00,24.88,24.92,24.86,24.9,52000.0,17.0205,17.0479,17.0068,17.0342,52000.0
2007-02-12 12:50:00,24.91,24.91,24.88,24.91,38400.0,17.041,17.041,17.0205,17.041,38400.0
2007-02-12 13:00:00,24.91,24.92,24.88,24.88,112000.0,17.041,17.0479,17.0205,17.0205,112000.0
2007-02-12 13:10:00,24.88,24.98,24.87,24.97,130800.0,17.0205,17.0889,17.0137,17.0821,130800.0
2007-02-12 13:20:00,24.97,25.02,24.96,25.0,118400.0,17.0821,17.1163,17.0752,17.1026,118400.0
2007-02-12 13:30:00,25.01,25.01,24.95,24.96,126000.0,17.1094,17.1094,17.0684,17.0752,126000.0
2007-02-12 13:40:00,24.96,24.97,24.89,24.9,78800.0,17.0752,17.0821,17.0274,17.0342,78800.0
2007-02-12 13:50:00,24.9,24.92,24.85,24.91,62400.0,17.0342,17.0479,17.0,17.041,62400.0
2007-02-12 14:00:00,24.91,24.94,24.9,24.94,58800.0,17.041,17.0616,17.0342,17.0616,58800.0
2007-02-12 14:10:00,24.94,24.94,24.89,24.91,119200.0,17.0616,17.0616,17.0274,17.041,119200.0
2007-02-12 14:20:00,24.9,24.92,24.87,24.89,69200.0,17.0342,17.0479,17.0137,17.0274,69200.0
2007-02-12 14:30:00,24.89,24.91,24.85,24.87,108000.0,17.0274,17.041,17.0,17.0137,108000.0
2007-02-12 14:40:00,24.87,24.93,24.87,24.91,108000.0,17.0137,17.0547,17.0137,17.041,108000.0
2007-02-12 14:50:00,24.91,24.95,24.89,24.93,120800.0,17.041,17.0684,17.0274,17.0547,120800.0
2007-02-12 15:00:00,24.93,24.96,24.92,24.95,118000.0,17.0547,17.0752,17.0479,17.0684,118000.0
2007-02-12 15:10:00,24.96,24.99,24.94,24.98,183600.0,17.0752,17.0958,17.0616,17.0889,183600.0
2007-02-12 15:20:00,24.97,25.0,24.96,24.98,155600.0,17.0821,17.1026,17.0752,17.0889,155600.0
2007-02-12 15:30:00,24.98,24.98,24.94,24.95,90000.0,17.0889,17.0889,17.0616,17.0684,90000.0
2007-02-12 15:40:00,24.95,24.95,24.91,24.92,108400.0,17.0684,17.0684,17.041,17.0479,108400.0
2007-02-12 15:50:00,24.93,24.93,24.9,24.93,212800.0,17.0547,17.0547,17.0342,17.0547,212800.0
2007-02-13 09:30:00,25.0,25.17,25.0,25.17,258400.0,17.1026,17.2189,17.1026,17.2189,258400.0
2007-02-13 09:40:00,25.17,25.24,25.16,25.2,152400.0,17.2189,17.2668,17.2121,17.2394,152400.0
2007-02-13 09:50:00,25.19,25.34,25.18,25.33,187200.0,17.2326,17.3352,17.2257,17.3284,187200.0
2007-02-13 10:00:00,25.34,25.4,25.33,25.39,232800.0,17.3352,17.3762,17.3284,17.3694,232800.0
2007-02-13 10:10:00,25.38,25.41,25.38,25.39,92000.0,17.3626,17.3831,17.3626,17.3694,92000.0
2007-02-13 10:20:00,25.4,25.45,25.38,25.42,106400.0,17.3762,17.4105,17.3626,17.3899,106400.0
2007-02-13 10:30:00,25.42,25.45,25.39,25.42,112000.0,17.3899,17.4105,17.3694,17.3899,112000.0
2007-02-13 10:40:00,25.42,25.47,25.41,25.45,176800.0,17.3899,17.4241,17.3831,17.4105,176800.0
2007-02-13 10:50:00,25.46,25.47,25.43,25.44,199200.0,17.4173,17.4241,17.3968,17.4036,199200.0
2007-02-13 11:00:00,25.44,25.44,25.4,25.43,123600.0,17.4036,17.4036,17.3762,17.3968,123600.0
2007-02-13 11:10:00,25.43,25.49,25.43,25.46,157600.0,17.3968,17.4378,17.3968,17.4173,157600.0
2007-02-13 11:20:00,25.45,25.47,25.45,25.46,85600.0,17.4105,17.4241,17.4105,17.4173,85600.0
2007-02-13 11:30:00,25.46,25.5,25.45,25.49,110000.0,17.4173,17.4447,17.4105,17.4378,110000.0
2007-02-13 11:40:00,25.49,25.59,25.48,25.58,223200.0,17.4378,17.5062,17.431,17.4994,223200.0
2007-02-13 11:50:00,25.58,25.6,25.53,25.58,202400.0,17.4994,17.5131,17.4652,17.4994,202400.0
2007-02-13 12:00:00,25.59,25.62,25.56,25.56,260400.0,17.5062,17.5267,17.4857,17.4857,260400.0
2007-02-13 12:10:00,25.56,25.59,25.54,25.55,163200.0,17.4857,17.5062,17.472,17.4789,163200.0
2007-02-13 12:20:00,25.55,25.61,25.54,25.6,233200.0,17.4789,17.5199,17.472,17.5131,233200.0
2007-02-13 12:30:00,25.6,25.64,25.6,25.64,123600.0,17.5131,17.5404,17.5131,17.5404,123600.0
2007-02-13 12:40:00,25.64,25.68,25.58,25.61,170400.0,17.5404,17.5678,17.4994,17.5199,170400.0
2007-02-13 12:50:00,25.61,25.62,25.59,25.61,29600.0,17.5199,17.5267,17.5062,17.5199,29600.0
2007-02-13 13:00:00,25.61,25.62,25.6,25.62,34400.0,17.5199,17.5267,17.5131,17.5267,34400.0
2007-02-13 13:10:00,25.61,25.61,25.57,25.58,76800.0,17.5199,17.5199,17.4925,17.4994,76800.0
2007-02-13 13:20:00,25.57,25.6,25.56,25.57,87200.0,17.4925,17.5131,17.4857,17.4925,87200.0
2007-02-13 13:30:00,25.57,25.59,25.56,25.56,84000.0,17.4925,17.5062,17.4857,17.4857,84000.0
2007-02-13 13:40:00,25.57,25.57,25.54,25.54,80000.0,17.4925,17.4925,17.472,17.472,80000.0
2007-02-13 13:50:00,25.54,25.57,25.54,25.57,70400.0,17.472,17.4925,17.472,17.4925,70400.0
2007-02-13 14:00:00,25.56,25.56,25.51,25.52,92000.0,17.4857,17.4857,17.4515,17.4583,92000.0
2007-02-13 14:10:00,25.52,25.53,25.48,25.53,147200.0,17.4583,17.4652,17.431,17.4652,147200.0
2007-02-13 14:20:00,25.53,25.6,25.53,25.57,86400.0,17.4652,17.5131,17.4652,17.4925,86400.0
2007-02-13 14:30:00,25.57,25.57,25.5,25.5,141600.0,17.4925,17.4925,17.4447,17.4447,141600.0
2007-02-13 14:40:00,25.49,25.53,25.48,25.53,149600.0,17.4378,17.4652,17.431,17.4652,149600.0
2007-02-13 14:50:00,25.54,25.58,25.54,25.58,103200.0,17.472,17.4994,17.472,17.4994,103200.0
2007-02-13 15:00:00,25.58,25.58,25.56,25.57,92000.0,17.4994,17.4994,17.4857,17.4925,92000.0
2007-02-13 15:10:00,25.57,25.58,25.56,25.57,196800.0,17.4925,17.4994,17.4857,17.4925,196800.0
2007-02-13 15:20:00,25.57,25.61,25.56,25.6,159600.0,17.4925,17.5199,17.4857,17.5131,159600.0
2007-02-13 15:30:00,25.6,25.63,25.57,25.63,202000.0,17.5131,17.5336,17.4925,17.5336,202000.0
2007-02-13 15:40:00,25.63,25.72,25.63,25.72,403600.0,17.5336,17.5952,17.5336,17.5952,403600.0
2007-02-13 15:50:00,25.72,25.75,25.69,25.7,498800.0,17.5952,17.6157,17.5746,17.5815,498800.0
2007-02-14 09:30:00,25.77,25.79,25.65,25.7,235200.0,17.6294,17.643,17.5473,17.5815,235200.0
2007-02-14 09:40:00,25.69,25.72,25.54,25.58,169200.0,17.5746,17.5952,17.472,17.4994,169200.0
2007-02-14 09:50:00,25.58,25.61,25.54,25.57,172400.0,17.4994,17.5199,17.472,17.4925,172400.0
2007-02-14 10:00:00,25.57,25.79,25.57,25.71,376000.0,17.4925,17.643,17.4925,17.5883,376000.0
2007-02-14 10:10:00,25.71,25.76,25.67,25.72,187200.0,17.5883,17.6225,17.561,17.5952,187200.0
2007-02-14 10:20:00,25.72,25.73,25.6,25.61,154800.0,17.5952,17.602,17.5131,17.5199,154800.0
2007-02-14 10:30:00,25.61,25.61,25.57,25.59,166800.0,17.5199,17.5199,17.4925,17.5062,166800.0
2007-02-14 10:40:00,25.6,25.7,25.59,25.7,169200.0,17.5131,17.5815,17.5062,17.5815,169200.0
2007-02-14 10:50:00,25.7,25.77,25.69,25.75,176800.0,17.5815,17.6294,17.5746,17.6157,176800.0
2007-02-14 11:00:00,25.75,25.75,25.72,25.75,147600.0,17.6157,17.6157,17.5952,17.6157,147600.0
2007-02-14 11:10:00,25.75,25.76,25.74,25.74,126000.0,17.6157,17.6225,17.6088,17.6088,126000.0
2007-02-14 11:20:00,25.75,25.75,25.72,25.74,90000.0,17.6157,17.6157,17.5952,17.6088,90000.0
2007-02-14 11:30:00,25.74,25.77,25.72,25.75,222000.0,17.6088,17.6294,17.5952,17.6157,222000.0
2007-02-14 11:40:00,25.75,25.81,25.74,25.77,272800.0,17.6157,17.6567,17.6088,17.6294,272800.0
2007-02-14 11:50:00,25.78,25.78,25.73,25.75,115600.0,17.6362,17.6362,17.602,17.6157,115600.0
2007-02-14 12:00:00,25.75,25.87,25.74,25.87,361200.0,17.6157,17.6978,17.6088,17.6978,361200.0
2007-02-14 12:10:00,25.87,25.87,25.84,25.87,142800.0,17.6978,17.6978,17.6773,17.6978,142800.0
2007-02-14 12:20:00,25.87,25.93,25.87,25.92,183200.0,17.6978,17.7388,17.6978,17.732,183200.0
2007-02-14 12:30:00,25.91,25.92,25.84,25.84,154000.0,17.7251,17.732,17.6773,17.6773,154000.0
2007-02-14 12:40:00,25.85,25.85,25.8,25.81,201600.0,17.6841,17.6841,17.6499,17.6567,201600.0
2007-02-14 12:50:00,25.81,25.86,25.78,25.86,204800.0,17.6567,17.6909,17.6362,17.6909,204800.0
2007-02-14 13:00:00,25.86,25.86,25.83,25.85,126800.0,17.6909,17.6909,17.6704,17.6841,126800.0
2007-02-14 13:10:00,25.85,25.85,25.8,25.82,78800.0,17.6841,17.6841,17.6499,17.6636,78800.0
2007-02-14 13:20:00,25.81,25.84,25.78,25.8,121600.0,17.6567,17.6773,17.6362,17.6499,121600.0
2007-02-14 13:30:00,25.8,25.84,25.79,25.82,92400.0,17.6499,17.6773,17.643,17.6636,92400.0
2007-02-14 13:40:00,25.82,25.83,25.8,25.8,142000.0,17.6636,17.6704,17.6499,17.6499,142000.0
2007-02-14 13:50:00,25.8,25.81,25.76,25.78,448400.0,17.6499,17.6567,17.6225,17.6362,448400.0
2007-02-14 14:00:00,25.78,25.85,25.77,25.85,1224400.0,17.6362,17.6841,17.6294,17.6841,1224400.0
2007-02-14 14:10:00,25.85,26.08,25.81,26.06,847200.0,17.6841,17.8414,17.6567,17.8278,847200.0
2007-02-14 14:20:00,26.06,26.06,25.89,25.9,474000.0,17.8278,17.8278,17.7115,17.7183,474000.0
2007-02-14 14:30:00,25.89,26.04,25.89,26.0,444800.0,17.7115,17.8141,17.7115,17.7867,444800.0
2007-02-14 14:40:00,26.0,26.02,25.94,25.95,423200.0,17.7867,17.8004,17.7457,17.7525,423200.0
2007-02-14 14:50:00,25.95,26.02,25.94,25.99,340400.0,17.7525,17.8004,17.7457,17.7799,340400.0
2007-02-14 15:00:00,25.99,26.07,25.98,26.06,746400.0,17.7799,17.8346,17.773,17.8278,746400.0
2007-02-14 15:10:00,26.06,26.07,26.03,26.05,910000.0,17.8278,17.8346,17.8072,17.8209,910000.0
2007-02-14 15:20:00,26.05,28.55,26.03,26.07,1677200.0,17.8209,19.5312,17.8072,17.8346,1677200.0
2007-02-14 15:30:00,26.07,26.18,26.05,26.15,778000.0,17.8346,17.9098,17.8209,17.8893,778000.0
2007-02-14 15:40:00,26.14,26.18,26.08,26.1,713200.0,17.8825,17.9098,17.8414,17.8551,713200.0
2007-02-14 15:50:00,26.1,26.14,26.06,26.11,1361600.0,17.8551,17.8825,17.8278,17.862,1361600.0
2007-02-15 09:30:00,25.9,25.98,25.71,25.88,485200.0,17.7183,17.773,17.5883,17.7046,485200.0
2007-02-15 09:40:00,25.9,26.02,25.85,25.95,498000.0,17.7183,17.8004,17.6841,17.7525,498000.0
2007-02-15 09:50:00,25.97,25.99,25.83,25.84,247600.0,17.7662,17.7799,17.6704,17.6773,247600.0
2007-02-15 10:00:00,25.83,25.86,25.68,25.84,392400.0,17.6704,17.6909,17.5678,17.6773,392400.0
2007-02-15 10:10:00,25.84,25.85,25.75,25.75,282800.0,17.6773,17.6841,17.6157,17.6157,282800.0
2007-02-15 10:20:00,25.75,25.77,25.53,25.53,738400.0,17.6157,17.6294,17.4652,17.4652,738400.0
2007-02-15 10:30:00,25.53,25.55,25.45,25.53,403600.0,17.4652,17.4789,17.4105,17.4652,403600.0
2007-02-15 10:40:00,25.53,25.61,25.51,25.56,423600.0,17.4652,17.5199,17.4515,17.4857,423600.0
2007-02-15 10:50:00,25.56,25.6,25.51,25.52,279600.0,17.4857,17.5131,17.4515,17.4583,279600.0
2007-02-15 11:00:00,25.52,25.53,25.46,25.46,111200.0,17.4583,17.4652,17.4173,17.4173,111200.0
2007-02-15 11:10:00,25.47,25.51,25.46,25.48,164000.0,17.4241,17.4515,17.4173,17.431,164000.0
2007-02-15 11:20:00,25.48,25.63,25.48,25.63,240000.0,17.431,17.5336,17.431,17.5336,240000.0
2007-02-15 11:30:00,25.63,25.68,25.58,25.63,236800.0,17.5336,17.5678,17.4994,17.5336,236800.0
2007-02-15 11:40:00,25.64,25.7,25.64,25.7,216800.0,17.5404,17.5815,17.5404,17.5815,216800.0
2007-02-15 11:50:00,25.7,25.74,25.65,25.7,214000.0,17.5815,17.6088,17.5473,17.5815,214000.0
2007-02-15 12:00:00,25.69,25.7,25.48,25.5,336400.0,17.5746,17.5815,17.431,17.4447,336400.0
2007-02-15 12:10:00,25.5,25.53,25.46,25.52,98400.0,17.4447,17.4652,17.4173,17.4583,98400.0
2007-02-15 12:20:00,25.52,25.53,25.47,25.47,86000.0,17.4583,17.4652,17.4241,17.4241,86000.0
2007-02-15 12:30:00,25.47,25.49,25.31,25.42,424400.0,17.4241,17.4378,17.3147,17.3899,424400.0
2007-02-15 12:40:00,25.42,25.45,25.4,25.43,154800.0,17.3899,17.4105,17.3762,17.3968,154800.0
2007-02-15 12:50:00,25.43,25.43,25.41,25.42,79200.0,17.3968,17.3968,17.3831,17.3899,79200.0
2007-02-15 13:00:00,25.42,25.43,25.41,25.42,44800.0,17.3899,17.3968,17.3831,17.3899,44800.0
2007-02-15 13:10:00,25.42,25.43,25.39,25.41,125600.0,17.3899,17.3968,17.3694,17.3831,125600.0
2007-02-15 13:20:00,25.41,25.47,25.41,25.47,104800.0,17.3831,17.4241,17.3831,17.4241,104800.0
2007-02-15 13:30:00,25.47,25.54,25.47,25.54,179600.0,17.4241,17.472,17.4241,17.472,179600.0
2007-02-15 13:40:00,25.54,25.55,25.53,25.55,153200.0,17.472,17.4789,17.4652,17.4789,153200.0
2007-02-15 13:50:00,25.55,25.58,25.5,25.5,206400.0,17.4789,17.4994,17.4447,17.4447,206400.0
2007-02-15 14:00:00,25.5,25.53,25.5,25.5,95600.0,17.4447,17.4652,17.4447,17.4447,95600.0
2007-02-15 14:10:00,25.5,25.59,25.5,25.58,219600.0,17.4447,17.5062,17.4447,17.4994,219600.0
2007-02-15 14:20:00,25.57,25.58,25.54,25.54,110800.0,17.4925,17.4994,17.472,17.472,110800.0
2007-02-15 14:30:00,25.54,25.54,25.51,25.53,132000.0,17.472,17.472,17.4515,17.4652,132000.0
2007-02-15 14:40:00,25.53,25.63,25.53,25.58,168000.0,17.4652,17.5336,17.4652,17.4994,168000.0
2007-02-15 14:50:00,25.58,25.68,25.58,25.64,512000.0,17.4994,17.5678,17.4994,17.5404,512000.0
2007-02-15 15:00:00,25.64,25.64,25.58,25.61,220400.0,17.5404,17.5404,17.4994,17.5199,220400.0
2007-02-15 15:10:00,25.61,25.65,25.6,25.64,172400.0,17.5199,17.5473,17.5131,17.5404,172400.0
2007-02-15 15:20:00,25.65,25.67,25.62,25.62,213200.0,17.5473,17.561,17.5267,17.5267,213200.0
2007-02-15 15:30:00,25.62,25.62,25.58,25.59,220000.0,17.5267,17.5267,17.4994,17.5062,220000.0
2007-02-15 15:40:00,25.59,25.62,25.57,25.57,294000.0,17.5062,17.5267,17.4925,17.4925,294000.0
2007-02-15 15:50:00,25.57,25.57,25.5,25.56,459200.0,17.4925,17.4925,17.4447,17.4857,459200.0
2007-02-16 09:30:00,25.58,25.68,25.5,25.56,725600.0,17.4994,17.5678,17.4447,17.4857,725600.0
2007-02-16 09:40:00,25.56,25.67,25.5,25.53,217600.0,17.4857,17.561,17.4447,17.4652,217600.0
2007-02-16 09:50:00,25.52,25.52,25.38,25.41,127200.0,17.4583,17.4583,17.3626,17.3831,127200.0
2007-02-16 10:00:00,25.4,25.45,25.31,25.35,164000.0,17.3762,17.4105,17.3147,17.342,164000.0
2007-02-16 10:10:00,25.35,25.38,25.33,25.35,327200.0,17.342,17.3626,17.3284,17.342,327200.0
2007-02-16 10:20:00,25.36,25.36,25.33,25.35,105200.0,17.3489,17.3489,17.3284,17.342,105200.0
2007-02-16 10:30:00,25.35,25.41,25.31,25.41,163200.0,17.342,17.3831,17.3147,17.3831,163200.0
2007-02-16 10:40:00,25.41,25.44,25.38,25.44,94800.0,17.3831,17.4036,17.3626,17.4036,94800.0
2007-02-16 10:50:00,25.44,25.52,25.44,25.47,90400.0,17.4036,17.4583,17.4036,17.4241,90400.0
2007-02-16 11:00:00,25.47,25.54,25.42,25.53,103200.0,17.4241,17.472,17.3899,17.4652,103200.0
2007-02-16 11:10:00,25.53,25.53,25.49,25.49,72400.0,17.4652,17.4652,17.4378,17.4378,72400.0
2007-02-16 11:20:00,25.49,25.49,25.43,25.44,71200.0,17.4378,17.4378,17.3968,17.4036,71200.0
2007-02-16 11:30:00,25.45,25.48,25.43,25.48,52800.0,17.4105,17.431,17.3968,17.431,52800.0
2007-02-16 11:40:00,25.47,25.47,25.42,25.42,67200.0,17.4241,17.4241,17.3899,17.3899,67200.0
2007-02-16 11:50:00,25.42,25.42,25.34,25.35,80000.0,17.3899,17.3899,17.3352,17.342,80000.0
2007-02-16 12:00:00,25.35,25.37,25.28,25.29,210400.0,17.342,17.3557,17.2942,17.301,210400.0
2007-02-16 12:10:00,25.29,25.29,25.22,25.23,146400.0,17.301,17.301,17.2531,17.2599,146400.0
2007-02-16 12:20:00,25.23,25.28,25.23,25.28,75200.0,17.2599,17.2942,17.2599,17.2942,75200.0
2007-02-16 12:30:00,25.28,25.28,25.2,25.25,114400.0,17.2942,17.2942,17.2394,17.2736,114400.0
2007-02-16 12:40:00,25.26,25.27,25.19,25.2,94400.0,17.2805,17.2873,17.2326,17.2394,94400.0
2007-02-16 12:50:00,25.2,25.21,25.09,25.15,340800.0,17.2394,17.2463,17.1642,17.2052,340800.0
2007-02-16 13:00:00,25.14,25.18,25.13,25.14,132000.0,17.1984,17.2257,17.1915,17.1984,132000.0
2007-02-16 13:10:00,25.14,25.16,25.11,25.13,107200.0,17.1984,17.2121,17.1779,17.1915,107200.0
2007-02-16 13:20:00,25.13,25.15,25.12,25.13,61600.0,17.1915,17.2052,17.1847,17.1915,61600.0
2007-02-16 13:30:00,25.13,25.18,25.13,25.18,68800.0,17.1915,17.2257,17.1915,17.2257,68800.0
2007-02-16 13:40:00,25.18,25.19,25.17,25.18,91200.0,17.2257,17.2326,17.2189,17.2257,91200.0
2007-02-16 13:50:00,25.19,25.22,25.19,25.2,74000.0,17.2326,17.2531,17.2326,17.2394,74000.0
2007-02-16 14:00:00,25.21,25.22,25.2,25.22,55600.0,17.2463,17.2531,17.2394,17.2531,55600.0
2007-02-16 14:10:00,25.22,25.28,25.2,25.28,202400.0,17.2531,17.2942,17.2394,17.2942,202400.0
2007-02-16 14:20:00,25.28,25.33,25.25,25.32,261600.0,17.2942,17.3284,17.2736,17.3215,261600.0
2007-02-16 14:30:00,25.32,25.34,25.29,25.33,200800.0,17.3215,17.3352,17.301,17.3284,200800.0
2007-02-16 14:40:00,25.33,25.38,25.32,25.36,78800.0,17.3284,17.3626,17.3215,17.3489,78800.0
2007-02-16 14:50:00,25.36,25.36,25.27,25.27,122400.0,17.3489,17.3489,17.2873,17.2873,122400.0
2007-02-16 15:00:00,25.28,25.32,25.26,25.32,128400.0,17.2942,17.3215,17.2805,17.3215,128400.0
2007-02-16 15:10:00,25.32,25.34,25.31,25.33,116000.0,17.3215,17.3352,17.3147,17.3284,116000.0
2007-02-16 15:20:00,25.33,25.39,25.33,25.39,180000.0,17.3284,17.3694,17.3284,17.3694,180000.0
2007-02-16 15:30:00,25.39,25.41,25.36,25.37,173200.0,17.3694,17.3831,17.3489,17.3557,173200.0
2007-02-16 15:40:00,25.38,25.42,25.36,25.38,252800.0,17.3626,17.3899,17.3489,17.3626,252800.0
2007-02-16 15:50:00,25.38,25.45,25.38,25.43,319600.0,17.3626,17.4105,17.3626,17.3968,319600.0
2007-02-20 09:30:00,25.38,25.51,25.28,25.38,203600.0,17.3626,17.4515,17.2942,17.3626,203600.0
2007-02-20 09:40:00,25.38,25.47,25.33,25.42,132400.0,17.3626,17.4241,17.3284,17.3899,132400.0
2007-02-20 09:50:00,25.42,25.53,25.32,25.45,302000.0,17.3899,17.4652,17.3215,17.4105,302000.0
2007-02-20 10:00:00,25.45,25.45,25.38,25.4,223600.0,17.4105,17.4105,17.3626,17.3762,223600.0
2007-02-20 10:10:00,25.4,25.41,25.36,25.39,130000.0,17.3762,17.3831,17.3489,17.3694,130000.0
2007-02-20 10:20:00,25.39,25.42,25.39,25.4,188800.0,17.3694,17.3899,17.3694,17.3762,188800.0
2007-02-20 10:30:00,25.4,25.41,25.36,25.37,273200.0,17.3762,17.3831,17.3489,17.3557,273200.0
2007-02-20 10:40:00,25.37,25.42,25.36,25.4,133200.0,17.3557,17.3899,17.3489,17.3762,133200.0
2007-02-20 10:50:00,25.4,25.45,25.4,25.45,239600.0,17.3762,17.4105,17.3762,17.4105,239600.0
2007-02-20 11:00:00,25.45,25.45,25.42,25.43,102800.0,17.4105,17.4105,17.3899,17.3968,102800.0
2007-02-20 11:10:00,25.43,25.44,25.42,25.43,154800.0,17.3968,17.4036,17.3899,17.3968,154800.0
2007-02-20 11:20:00,25.43,25.44,25.4,25.43,173600.0,17.3968,17.4036,17.3762,17.3968,173600.0
2007-02-20 11:30:00,25.44,25.46,25.39,25.4,347200.0,17.4036,17.4173,17.3694,17.3762,347200.0
2007-02-20 11:40:00,25.39,25.44,25.36,25.44,86400.0,17.3694,17.4036,17.3489,17.4036,86400.0
2007-02-20 11:50:00,25.44,25.48,25.41,25.41,85600.0,17.4036,17.431,17.3831,17.3831,85600.0
2007-02-20 12:00:00,25.4,25.45,25.39,25.44,52000.0,17.3762,17.4105,17.3694,17.4036,52000.0
2007-02-20 12:10:00,25.44,25.47,25.44,25.47,69600.0,17.4036,17.4241,17.4036,17.4241,69600.0
2007-02-20 12:20:00,25.46,25.49,25.45,25.49,60400.0,17.4173,17.4378,17.4105,17.4378,60400.0
2007-02-20 12:30:00,25.49,25.5,25.45,25.45,187200.0,17.4378,17.4447,17.4105,17.4105,187200.0
2007-02-20 12:40:00,25.45,25.45,25.44,25.45,24800.0,17.4105,17.4105,17.4036,17.4105,24800.0
2007-02-20 12:50:00,25.45,25.49,25.45,25.49,31600.0,17.4105,17.4378,17.4105,17.4378,31600.0
2007-02-20 13:00:00,25.49,25.5,25.47,25.48,47200.0,17.4378,17.4447,17.4241,17.431,47200.0
2007-02-20 13:10:00,25.48,25.48,25.39,25.39,62000.0,17.431,17.431,17.3694,17.3694,62000.0
2007-02-20 13:20:00,25.39,25.47,25.39,25.47,82800.0,17.3694,17.4241,17.3694,17.4241,82800.0
2007-02-20 13:30:00,25.47,25.51,25.46,25.5,180000.0,17.4241,17.4515,17.4173,17.4447,180000.0
2007-02-20 13:40:00,25.5,25.5,25.45,25.46,61200.0,17.4447,17.4447,17.4105,17.4173,61200.0
2007-02-20 13:50:00,25.46,25.5,25.46,25.5,80400.0,17.4173,17.4447,17.4173,17.4447,80400.0
2007-02-20 14:00:00,25.5,25.5,25.47,25.47,96000.0,17.4447,17.4447,17.4241,17.4241,96000.0
2007-02-20 14:10:00,25.47,25.55,25.47,25.53,76000.0,17.4241,17.4789,17.4241,17.4652,76000.0
2007-02-20 14:20:00,25.53,25.58,25.49,25.52,101200.0,17.4652,17.4994,17.4378,17.4583,101200.0
2007-02-20 14:30:00,25.53,25.54,25.48,25.5,97600.0,17.4652,17.472,17.431,17.4447,97600.0
2007-02-20 14:40:00,25.5,25.52,25.49,25.52,94800.0,17.4447,17.4583,17.4378,17.4583,94800.0
2007-02-20 14:50:00,25.51,25.56,25.51,25.54,101200.0,17.4515,17.4857,17.4515,17.472,101200.0
2007-02-20 15:00:00,25.54,25.59,25.51,25.59,158800.0,17.472,17.5062,17.4515,17.5062,158800.0
2007-02-20 15:10:00,25.59,25.64,25.55,25.64,368000.0,17.5062,17.5404,17.4789,17.5404,368000.0
2007-02-20 15:20:00,25.63,25.73,25.62,25.71,442800.0,17.5336,17.602,17.5267,17.5883,442800.0
2007-02-20 15:30:00,25.72,25.72,25.64,25.68,251200.0,17.5952,17.5952,17.5404,17.5678,251200.0
2007-02-20 15:40:00,25.68,25.74,25.67,25.7,338800.0,17.5678,17.6088,17.561,17.5815,338800.0
2007-02-20 15:50:00,25.7,25.7,25.64,25.67,354800.0,17.5815,17.5815,17.5404,17.561,354800.0
2007-02-21 09:30:00,25.58,25.73,25.45,25.68,388400.0,17.4994,17.602,17.4105,17.5678,388400.0
2007-02-21 09:40:00,25.68,25.75,25.66,25.71,226000.0,17.5678,17.6157,17.5541,17.5883,226000.0
2007-02-21 09:50:00,25.7,25.95,25.7,25.92,352800.0,17.5815,17.7525,17.5815,17.732,352800.0
2007-02-21 10:00:00,25.92,25.94,25.84,25.91,200000.0,17.732,17.7457,17.6773,17.7251,200000.0
2007-02-21 10:10:00,25.9,25.92,25.86,25.87,330800.0,17.7183,17.732,17.6909,17.6978,330800.0
2007-02-21 10:20:00,25.87,25.88,25.8,25.82,169600.0,17.6978,17.7046,17.6499,17.6636,169600.0
2007-02-21 10:30:00,25.82,25.83,25.75,25.75,110000.0,17.6636,17.6704,17.6157,17.6157,110000.0
2007-02-21 10:40:00,25.75,25.84,25.72,25.84,100000.0,17.6157,17.6773,17.5952,17.6773,100000.0
2007-02-21 10:50:00,25.84,25.87,25.79,25.84,177200.0,17.6773,17.6978,17.643,17.6773,177200.0
2007-02-21 11:00:00,25.84,25.84,25.81,25.82,166000.0,17.6773,17.6773,17.6567,17.6636,166000.0
2007-02-21 11:10:00,25.81,25.84,25.81,25.83,198400.0,17.6567,17.6773,17.6567,17.6704,198400.0
2007-02-21 11:20:00,25.84,25.87,25.83,25.83,76800.0,17.6773,17.6978,17.6704,17.6704,76800.0
2007-02-21 11:30:00,25.83,25.97,25.83,25.97,209200.0,17.6704,17.7662,17.6704,17.7662,209200.0
2007-02-21 11:40:00,25.97,26.01,25.97,26.0,140400.0,17.7662,17.7935,17.7662,17.7867,140400.0
2007-02-21 11:50:00,26.0,26.02,25.95,26.0,139600.0,17.7867,17.8004,17.7525,17.7867,139600.0
2007-02-21 12:00:00,26.0,26.11,25.98,26.06,321600.0,17.7867,17.862,17.773,17.8278,321600.0
2007-02-21 12:10:00,26.06,26.06,25.97,26.0,210800.0,17.8278,17.8278,17.7662,17.7867,210800.0
2007-02-21 12:20:00,26.0,26.08,26.0,26.07,150400.0,17.7867,17.8414,17.7867,17.8346,150400.0
2007-02-21 12:30:00,26.07,26.07,26.02,26.02,77200.0,17.8346,17.8346,17.8004,17.8004,77200.0
2007-02-21 12:40:00,26.02,26.03,26.0,26.01,72800.0,17.8004,17.8072,17.7867,17.7935,72800.0
2007-02-21 12:50:00,26.0,26.05,26.0,26.03,84800.0,17.7867,17.8209,17.7867,17.8072,84800.0
2007-02-21 13:00:00,26.03,26.04,26.0,26.03,77200.0,17.8072,17.8141,17.7867,17.8072,77200.0
2007-02-21 13:10:00,26.02,26.02,26.0,26.0,86000.0,17.8004,17.8004,17.7867,17.7867,86000.0
2007-02-21 13:20:00,26.0,26.04,25.99,26.04,105600.0,17.7867,17.8141,17.7799,17.8141,105600.0
2007-02-21 13:30:00,26.04,26.1,26.04,26.08,164800.0,17.8141,17.8551,17.8141,17.8414,164800.0
2007-02-21 13:40:00,26.07,26.07,26.0,26.02,137600.0,17.8346,17.8346,17.7867,17.8004,137600.0
2007-02-21 13:50:00,26.02,26.02,25.99,26.0,98400.0,17.8004,17.8004,17.7799,17.7867,98400.0
2007-02-21 14:00:00,26.0,26.01,25.96,25.99,169600.0,17.7867,17.7935,17.7593,17.7799,169600.0
2007-02-21 14:10:00,26.0,26.02,25.96,25.97,138000.0,17.7867,17.8004,17.7593,17.7662,138000.0
2007-02-21 14:20:00,25.97,26.01,25.97,26.0,89600.0,17.7662,17.7935,17.7662,17.7867,89600.0
2007-02-21 14:30:00,26.0,26.04,25.98,26.03,211600.0,17.7867,17.8141,17.773,17.8072,211600.0
2007-02-21 14:40:00,26.03,26.03,26.0,26.0,155200.0,17.8072,17.8072,17.7867,17.7867,155200.0
2007-02-21 14:50:00,26.0,26.07,26.0,26.05,92800.0,17.7867,17.8346,17.7867,17.8209,92800.0
2007-02-21 15:00:00,26.06,26.08,26.02,26.06,161200.0,17.8278,17.8414,17.8004,17.8278,161200.0
2007-02-21 15:10:00,26.06,26.08,25.99,26.01,290400.0,17.8278,17.8414,17.7799,17.7935,290400.0
2007-02-21 15:20:00,26.01,26.06,26.0,26.06,91600.0,17.7935,17.8278,17.7867,17.8278,91600.0
2007-02-21 15:30:00,26.06,26.1,26.05,26.07,160400.0,17.8278,17.8551,17.8209,17.8346,160400.0
2007-02-21 15:40:00,26.07,26.12,26.04,26.09,231600.0,17.8346,17.8688,17.8141,17.8483,231600.0
2007-02-21 15:50:00,26.09,26.14,26.06,26.08,286000.0,17.8483,17.8825,17.8278,17.8414,286000.0
2007-02-22 09:30:00,26.22,26.26,26.17,26.23,484000.0,17.9372,17.9646,17.903,17.9441,484000.0
2007-02-22 09:40:00,26.23,26.37,26.21,26.35,321200.0,17.9441,18.0398,17.9304,18.0261,321200.0
2007-02-22 09:50:00,26.35,26.46,26.35,26.43,336000.0,18.0261,18.1014,18.0261,18.0809,336000.0
2007-02-22 10:00:00,26.42,26.44,26.33,26.42,221600.0,18.074,18.0877,18.0125,18.074,221600.0
2007-02-22 10:10:00,26.43,26.43,26.29,26.34,307600.0,18.0809,18.0809,17.9851,18.0193,307600.0
2007-02-22 10:20:00,26.34,26.41,26.29,26.36,533600.0,18.0193,18.0672,17.9851,18.033,533600.0
2007-02-22 10:30:00,26.36,26.38,26.33,26.33,318400.0,18.033,18.0467,18.0125,18.0125,318400.0
2007-02-22 10:40:00,26.33,26.39,26.33,26.33,204000.0,18.0125,18.0535,18.0125,18.0125,204000.0
2007-02-22 10:50:00,26.32,26.32,26.28,26.28,132800.0,18.0056,18.0056,17.9783,17.9783,132800.0
2007-02-22 11:00:00,26.28,26.3,26.25,26.27,149200.0,17.9783,17.9919,17.9577,17.9714,149200.0
2007-02-22 11:10:00,26.27,26.28,26.19,26.19,288400.0,17.9714,17.9783,17.9167,17.9167,288400.0
2007-02-22 11:20:00,26.18,26.21,26.1,26.12,269200.0,17.9098,17.9304,17.8551,17.8688,269200.0
2007-02-22 11:30:00,26.11,26.18,26.07,26.15,217200.0,17.862,17.9098,17.8346,17.8893,217200.0
2007-02-22 11:40:00,26.15,26.2,26.15,26.17,164800.0,17.8893,17.9235,17.8893,17.903,164800.0
2007-02-22 11:50:00,26.16,26.22,26.15,26.2,140800.0,17.8962,17.9372,17.8893,17.9235,140800.0
2007-02-22 12:00:00,26.2,26.21,26.17,26.19,126800.0,17.9235,17.9304,17.903,17.9167,126800.0
2007-02-22 12:10:00,26.18,26.2,26.15,26.16,179200.0,17.9098,17.9235,17.8893,17.8962,179200.0
2007-02-22 12:20:00,26.16,26.16,26.06,26.09,137600.0,17.8962,17.8962,17.8278,17.8483,137600.0
2007-02-22 12:30:00,26.1,26.15,26.09,26.09,76400.0,17.8551,17.8893,17.8483,17.8483,76400.0
2007-02-22 12:40:00,26.11,26.11,26.06,26.07,80000.0,17.862,17.862,17.8278,17.8346,80000.0
2007-02-22 12:50:00,26.07,26.1,26.05,26.05,102000.0,17.8346,17.8551,17.8209,17.8209,102000.0
2007-02-22 13:00:00,26.05,26.1,26.04,26.05,72800.0,17.8209,17.8551,17.8141,17.8209,72800.0
2007-02-22 13:10:00,26.05,26.06,26.03,26.05,58400.0,17.8209,17.8278,17.8072,17.8209,58400.0
2007-02-22 13:20:00,26.05,26.08,26.0,26.01,95200.0,17.8209,17.8414,17.7867,17.7935,95200.0
2007-02-22 13:30:00,26.01,26.03,26.0,26.0,74000.0,17.7935,17.8072,17.7867,17.7867,74000.0
2007-02-22 13:40:00,26.0,26.01,25.99,25.99,104000.0,17.7867,17.7935,17.7799,17.7799,104000.0
2007-02-22 13:50:00,25.99,26.04,25.97,26.02,240000.0,17.7799,17.8141,17.7662,17.8004,240000.0
2007-02-22 14:00:00,26.02,26.02,25.99,26.01,77200.0,17.8004,17.8004,17.7799,17.7935,77200.0
2007-02-22 14:10:00,26.01,26.02,25.96,26.0,98400.0,17.7935,17.8004,17.7593,17.7867,98400.0
2007-02-22 14:20:00,26.0,26.02,25.97,26.02,64800.0,17.7867,17.8004,17.7662,17.8004,64800.0
2007-02-22 14:30:00,26.01,26.02,25.92,25.94,178400.0,17.7935,17.8004,17.732,17.7457,178400.0
2007-02-22 14:40:00,25.94,25.94,25.88,25.9,133600.0,17.7457,17.7457,17.7046,17.7183,133600.0
2007-02-22 14:50:00,25.91,25.91,25.89,25.9,75600.0,17.7251,17.7251,17.7115,17.7183,75600.0
2007-02-22 15:00:00,25.9,26.0,25.9,25.97,101600.0,17.7183,17.7867,17.7183,17.7662,101600.0
2007-02-22 15:10:00,25.97,26.03,25.96,26.02,127200.0,17.7662,17.8072,17.7593,17.8004,127200.0
2007-02-22 15:20:00,26.03,26.05,26.0,26.02,194000.0,17.8072,17.8209,17.7867,17.8004,194000.0
2007-02-22 15:30:00,26.01,26.09,26.01,26.05,301200.0,17.7935,17.8483,17.7935,17.8209,301200.0
2007-02-22 15:40:00,26.05,26.12,26.05,26.1,158400.0,17.8209,17.8688,17.8209,17.8551,158400.0
2007-02-22 15:50:00,26.1,26.11,26.03,26.03,264800.0,17.8551,17.862,17.8072,17.8072,264800.0
2007-02-23 09:30:00,25.88,26.0,25.85,25.92,247200.0,17.7046,17.7867,17.6841,17.732,247200.0
2007-02-23 09:40:00,25.91,25.95,25.78,25.78,294000.0,17.7251,17.7525,17.6362,17.6362,294000.0
2007-02-23 09:50:00,25.78,25.82,25.72,25.81,306800.0,17.6362,17.6636,17.5952,17.6567,306800.0
2007-02-23 10:00:00,25.81,25.88,25.81,25.84,194400.0,17.6567,17.7046,17.6567,17.6773,194400.0
2007-02-23 10:10:00,25.84,25.87,25.84,25.84,354400.0,17.6773,17.6978,17.6773,17.6773,354400.0
2007-02-23 10:20:00,25.84,25.85,25.79,25.81,516400.0,17.6773,17.6841,17.643,17.6567,516400.0
2007-02-23 10:30:00,25.81,25.94,25.8,25.86,288800.0,17.6567,17.7457,17.6499,17.6909,288800.0
2007-02-23 10:40:00,25.86,25.91,25.8,25.86,209600.0,17.6909,17.7251,17.6499,17.6909,209600.0
2007-02-23 10:50:00,25.86,25.87,25.83,25.86,113200.0,17.6909,17.6978,17.6704,17.6909,113200.0
2007-02-23 11:00:00,25.86,25.88,25.81,25.81,117600.0,17.6909,17.7046,17.6567,17.6567,117600.0
2007-02-23 11:10:00,25.8,25.82,25.76,25.8,156000.0,17.6499,17.6636,17.6225,17.6499,156000.0
2007-02-23 11:20:00,25.8,25.81,25.74,25.75,103200.0,17.6499,17.6567,17.6088,17.6157,103200.0
2007-02-23 11:30:00,25.75,25.8,25.73,25.78,79600.0,17.6157,17.6499,17.602,17.6362,79600.0
2007-02-23 11:40:00,25.79,25.82,25.77,25.81,116000.0,17.643,17.6636,17.6294,17.6567,116000.0
2007-02-23 11:50:00,25.81,25.84,25.8,25.84,76400.0,17.6567,17.6773,17.6499,17.6773,76400.0
2007-02-23 12:00:00,25.84,25.88,25.83,25.86,136000.0,17.6773,17.7046,17.6704,17.6909,136000.0
2007-02-23 12:10:00,25.86,25.88,25.85,25.87,75200.0,17.6909,17.7046,17.6841,17.6978,75200.0
2007-02-23 12:20:00,25.87,25.91,25.84,25.89,122000.0,17.6978,17.7251,17.6773,17.7115,122000.0
2007-02-23 12:30:00,25.89,25.9,25.82,25.83,72400.0,17.7115,17.7183,17.6636,17.6704,72400.0
2007-02-23 12:40:00,25.82,25.84,25.78,25.79,92000.0,17.6636,17.6773,17.6362,17.643,92000.0
2007-02-23 12:50:00,25.79,25.83,25.76,25.83,130400.0,17.643,17.6704,17.6225,17.6704,130400.0
2007-02-23 13:00:00,25.83,25.88,25.8,25.81,99200.0,17.6704,17.7046,17.6499,17.6567,99200.0
2007-02-23 13:10:00,25.81,25.84,25.81,25.83,58400.0,17.6567,17.6773,17.6567,17.6704,58400.0
2007-02-23 13:20:00,25.83,25.89,25.83,25.85,70400.0,17.6704,17.7115,17.6704,17.6841,70400.0
2007-02-23 13:30:00,25.85,25.86,25.8,25.81,77600.0,17.6841,17.6909,17.6499,17.6567,77600.0
2007-02-23 13:40:00,25.81,25.85,25.81,25.85,53600.0,17.6567,17.6841,17.6567,17.6841,53600.0
2007-02-23 13:50:00,25.85,25.89,25.84,25.84,58400.0,17.6841,17.7115,17.6773,17.6773,58400.0
2007-02-23 14:00:00,25.83,25.9,25.83,25.89,114800.0,17.6704,17.7183,17.6704,17.7115,114800.0
2007-02-23 14:10:00,25.89,25.89,25.86,25.89,94800.0,17.7115,17.7115,17.6909,17.7115,94800.0
2007-02-23 14:20:00,25.89,25.9,25.87,25.88,50000.0,17.7115,17.7183,17.6978,17.7046,50000.0
2007-02-23 14:30:00,25.88,25.95,25.88,25.92,144400.0,17.7046,17.7525,17.7046,17.732,144400.0
2007-02-23 14:40:00,25.93,25.97,25.93,25.94,96400.0,17.7388,17.7662,17.7388,17.7457,96400.0
2007-02-23 14:50:00,25.94,26.0,25.93,25.97,92000.0,17.7457,17.7867,17.7388,17.7662,92000.0
2007-02-23 15:00:00,25.98,26.08,25.97,26.04,621200.0,17.773,17.8414,17.7662,17.8141,621200.0
2007-02-23 15:10:00,26.03,26.07,26.01,26.02,155600.0,17.8072,17.8346,17.7935,17.8004,155600.0
2007-02-23 15:20:00,26.03,26.07,26.01,26.06,93200.0,17.8072,17.8346,17.7935,17.8278,93200.0
2007-02-23 15:30:00,26.04,26.05,25.98,25.99,103200.0,17.8141,17.8209,17.773,17.7799,103200.0
2007-02-23 15:40:00,25.98,25.99,25.96,25.96,156800.0,17.773,17.7799,17.7593,17.7593,156800.0
2007-02-23 15:50:00,25.96,26.03,25.96,25.97,228000.0,17.7593,17.8072,17.7593,17.7662,228000.0
2007-02-26 09:30:00,25.99,25.99,25.65,25.72,581200.0,17.841,17.841,17.6076,17.6557,581200.0
2007-02-26 09:40:00,25.72,25.75,25.47,25.48,704800.0,17.6557,17.6763,17.4841,17.491,704800.0
2007-02-26 09:50:00,25.48,25.5,25.39,25.39,606400.0,17.491,17.5047,17.4292,17.4292,606400.0
2007-02-26 10:00:00,25.39,25.43,25.38,25.4,547200.0,17.4292,17.4566,17.4223,17.436,547200.0
2007-02-26 10:10:00,25.4,25.5,25.39,25.5,282800.0,17.436,17.5047,17.4292,17.5047,282800.0
2007-02-26 10:20:00,25.5,25.62,25.5,25.53,556800.0,17.5047,17.5871,17.5047,17.5253,556800.0
2007-02-26 10:30:00,25.52,25.6,25.52,25.59,154400.0,17.5184,17.5733,17.5184,17.5665,154400.0
2007-02-26 10:40:00,25.6,25.6,25.55,25.58,230000.0,17.5733,17.5733,17.539,17.5596,230000.0
2007-02-26 10:50:00,25.58,25.62,25.56,25.6,215600.0,17.5596,17.5871,17.5459,17.5733,215600.0
2007-02-26 11:00:00,25.61,25.72,25.61,25.65,354400.0,17.5802,17.6557,17.5802,17.6076,354400.0
2007-02-26 11:10:00,25.65,25.68,25.64,25.66,174400.0,17.6076,17.6282,17.6008,17.6145,174400.0
2007-02-26 11:20:00,25.66,25.66,25.64,25.65,132800.0,17.6145,17.6145,17.6008,17.6076,132800.0
2007-02-26 11:30:00,25.66,25.68,25.6,25.68,167600.0,17.6145,17.6282,17.5733,17.6282,167600.0
2007-02-26 11:40:00,25.68,25.7,25.66,25.68,131600.0,17.6282,17.642,17.6145,17.6282,131600.0
2007-02-26 11:50:00,25.68,25.72,25.67,25.71,304400.0,17.6282,17.6557,17.6214,17.6488,304400.0
2007-02-26 12:00:00,25.71,25.72,25.61,25.61,211600.0,17.6488,17.6557,17.5802,17.5802,211600.0
2007-02-26 12:10:00,25.61,25.62,25.55,25.56,206000.0,17.5802,17.5871,17.539,17.5459,206000.0
2007-02-26 12:20:00,25.56,25.56,25.53,25.54,201600.0,17.5459,17.5459,17.5253,17.5321,201600.0
2007-02-26 12:30:00,25.54,25.54,25.49,25.5,252800.0,17.5321,17.5321,17.4978,17.5047,252800.0
2007-02-26 12:40:00,25.5,25.5,25.45,25.46,165600.0,17.5047,17.5047,17.4704,17.4772,165600.0
2007-02-26 12:50:00,25.46,25.5,25.42,25.48,127200.0,17.4772,17.5047,17.4498,17.491,127200.0
2007-02-26 13:00:00,25.49,25.51,25.46,25.47,100800.0,17.4978,17.5115,17.4772,17.4841,100800.0
2007-02-26 13:10:00,25.47,25.5,25.47,25.5,53200.0,17.4841,17.5047,17.4841,17.5047,53200.0
2007-02-26 13:20:00,25.5,25.54,25.46,25.46,117200.0,17.5047,17.5321,17.4772,17.4772,117200.0
2007-02-26 13:30:00,25.46,25.5,25.44,25.47,72000.0,17.4772,17.5047,17.4635,17.4841,72000.0
2007-02-26 13:40:00,25.48,25.5,25.45,25.45,94000.0,17.491,17.5047,17.4704,17.4704,94000.0
2007-02-26 13:50:00,25.45,25.46,25.42,25.42,97200.0,17.4704,17.4772,17.4498,17.4498,97200.0
2007-02-26 14:00:00,25.42,25.44,25.4,25.42,116400.0,17.4498,17.4635,17.436,17.4498,116400.0
2007-02-26 14:10:00,25.42,25.45,25.41,25.45,144400.0,17.4498,17.4704,17.4429,17.4704,144400.0
2007-02-26 14:20:00,25.45,25.47,25.43,25.45,123600.0,17.4704,17.4841,17.4566,17.4704,123600.0
2007-02-26 14:30:00,25.45,25.45,25.42,25.42,134000.0,17.4704,17.4704,17.4498,17.4498,134000.0
2007-02-26 14:40:00,25.42,25.43,25.4,25.42,111600.0,17.4498,17.4566,17.436,17.4498,111600.0
2007-02-26 14:50:00,25.42,25.43,25.4,25.41,93200.0,17.4498,17.4566,17.436,17.4429,93200.0
2007-02-26 15:00:00,25.41,25.44,25.41,25.44,182000.0,17.4429,17.4635,17.4429,17.4635,182000.0
2007-02-26 15:10:00,25.44,25.45,25.42,25.43,194800.0,17.4635,17.4704,17.4498,17.4566,194800.0
2007-02-26 15:20:00,25.43,25.47,25.43,25.44,266400.0,17.4566,17.4841,17.4566,17.4635,266400.0
2007-02-26 15:30:00,25.44,25.45,25.4,25.4,225200.0,17.4635,17.4704,17.436,17.436,225200.0
2007-02-26 15:40:00,25.4,25.42,25.39,25.41,355600.0,17.436,17.4498,17.4292,17.4429,355600.0
2007-02-26 15:50:00,25.4,25.47,25.4,25.45,400000.0,17.436,17.4841,17.436,17.4704,400000.0
2007-02-27 09:30:00,25.45,25.45,25.02,25.15,448000.0,17.4704,17.4704,17.1752,17.2644,448000.0
2007-02-27 09:40:00,25.18,25.25,25.03,25.04,480800.0,17.285,17.3331,17.182,17.1889,480800.0
2007-02-27 09:50:00,25.05,25.13,25.01,25.1,544000.0,17.1958,17.2507,17.1683,17.2301,544000.0
2007-02-27 10:00:00,25.1,25.24,25.07,25.2,388400.0,17.2301,17.3262,17.2095,17.2987,388400.0
2007-02-27 10:10:00,25.2,25.29,25.17,25.28,384000.0,17.2987,17.3605,17.2781,17.3537,384000.0
2007-02-27 10:20:00,25.27,25.35,25.25,25.34,169200.0,17.3468,17.4017,17.3331,17.3948,169200.0
2007-02-27 10:30:00,25.34,25.41,25.32,25.34,249200.0,17.3948,17.4429,17.3811,17.3948,249200.0
2007-02-27 10:40:00,25.35,25.41,25.31,25.41,342400.0,17.4017,17.4429,17.3743,17.4429,342400.0
2007-02-27 10:50:00,25.4,25.61,25.39,25.59,324800.0,17.436,17.5802,17.4292,17.5665,324800.0
2007-02-27 11:00:00,25.6,25.61,25.33,25.33,483200.0,17.5733,17.5802,17.388,17.388,483200.0
2007-02-27 11:10:00,25.34,25.36,25.29,25.33,391200.0,17.3948,17.4086,17.3605,17.388,391200.0
2007-02-27 11:20:00,25.33,25.33,25.29,25.3,272000.0,17.388,17.388,17.3605,17.3674,272000.0
2007-02-27 11:30:00,25.3,25.31,25.21,25.24,181600.0,17.3674,17.3743,17.3056,17.3262,181600.0
2007-02-27 11:40:00,25.24,25.28,25.22,25.24,178400.0,17.3262,17.3537,17.3125,17.3262,178400.0
2007-02-27 11:50:00,25.23,25.24,25.15,25.15,142400.0,17.3193,17.3262,17.2644,17.2644,142400.0
2007-02-27 12:00:00,25.16,25.2,25.11,25.11,179200.0,17.2713,17.2987,17.237,17.237,179200.0
2007-02-27 12:10:00,25.11,25.17,25.1,25.13,300800.0,17.237,17.2781,17.2301,17.2507,300800.0
2007-02-27 12:20:00,25.13,25.13,25.01,25.03,360400.0,17.2507,17.2507,17.1683,17.182,360400.0
2007-02-27 12:30:00,25.03,25.04,24.95,24.99,554800.0,17.182,17.1889,17.1271,17.1546,554800.0
2007-02-27 12:40:00,25.0,25.01,24.89,24.91,218400.0,17.1615,17.1683,17.0859,17.0997,218400.0
2007-02-27 12:50:00,24.91,24.94,24.82,24.84,286000.0,17.0997,17.1203,17.0379,17.0516,286000.0
2007-02-27 13:00:00,24.85,24.89,24.83,24.86,208400.0,17.0585,17.0859,17.0448,17.0653,208400.0
2007-02-27 13:10:00,24.87,24.87,24.81,24.81,168400.0,17.0722,17.0722,17.031,17.031,168400.0
2007-02-27 13:20:00,24.81,24.85,24.79,24.8,150400.0,17.031,17.0585,17.0173,17.0242,150400.0
2007-02-27 13:30:00,24.79,24.82,24.75,24.77,183200.0,17.0173,17.0379,16.9898,17.0036,183200.0
2007-02-27 13:40:00,24.77,24.79,24.76,24.77,148800.0,17.0036,17.0173,16.9967,17.0036,148800.0
2007-02-27 13:50:00,24.78,24.78,24.7,24.7,500800.0,17.0104,17.0104,16.9555,16.9555,500800.0
2007-02-27 14:00:00,24.71,25.11,24.54,24.55,476800.0,16.9624,17.237,16.8457,16.8525,476800.0
2007-02-27 14:10:00,24.54,24.57,24.47,24.5,842800.0,16.8457,16.8663,16.7976,16.8182,842800.0
2007-02-27 14:20:00,24.5,25.11,24.44,24.44,660000.0,16.8182,17.237,16.777,16.777,660000.0
2007-02-27 14:30:00,24.44,24.49,24.42,24.49,432000.0,16.777,16.8114,16.7633,16.8114,432000.0
2007-02-27 14:40:00,24.48,25.11,24.4,24.4,432000.0,16.8045,17.237,16.7496,16.7496,432000.0
2007-02-27 14:50:00,24.4,25.11,24.25,24.29,587200.0,16.7496,17.237,16.6466,16.6741,587200.0
2007-02-27 15:00:00,24.29,25.11,24.13,24.33,572400.0,16.6741,17.237,16.5642,16.7015,572400.0
2007-02-27 15:10:00,24.32,24.55,24.27,24.5,496800.0,16.6947,16.8525,16.6603,16.8182,496800.0
2007-02-27 15:20:00,24.5,24.66,24.45,24.65,579200.0,16.8182,16.9281,16.7839,16.9212,579200.0
2007-02-27 15:30:00,24.65,24.66,24.46,24.47,846800.0,16.9212,16.9281,16.7908,16.7976,846800.0
2007-02-27 15:40:00,24.47,24.56,24.45,24.48,224800.0,16.7976,16.8594,16.7839,16.8045,224800.0
2007-02-27 15:50:00,24.48,24.6,24.46,24.5,164400.0,16.8045,16.8869,16.7908,16.8182,164400.0
2007-02-28 09:30:00,24.71,24.72,24.59,24.61,364400.0,16.9624,16.9692,16.88,16.8937,364400.0
2007-02-28 09:40:00,24.63,24.68,24.56,24.65,554000.0,16.9075,16.9418,16.8594,16.9212,554000.0
2007-02-28 09:50:00,24.59,24.75,24.47,24.69,514400.0,16.88,16.9898,16.7976,16.9486,514400.0
2007-02-28 10:00:00,24.69,24.75,24.47,24.5,276800.0,16.9486,16.9898,16.7976,16.8182,276800.0
2007-02-28 10:10:00,24.5,24.67,24.47,24.67,238800.0,16.8182,16.9349,16.7976,16.9349,238800.0
2007-02-28 10:20:00,24.67,24.77,24.55,24.74,330800.0,16.9349,17.0036,16.8525,16.983,330800.0
2007-02-28 10:30:00,24.74,24.75,24.58,24.69,282400.0,16.983,16.9898,16.8731,16.9486,282400.0
2007-02-28 10:40:00,24.69,24.85,24.58,24.73,460400.0,16.9486,17.0585,16.8731,16.9761,460400.0
2007-02-28 10:50:00,24.78,24.84,24.64,24.72,288400.0,17.0104,17.0516,16.9143,16.9692,288400.0
2007-02-28 11:00:00,24.72,24.77,24.64,24.77,287200.0,16.9692,17.0036,16.9143,17.0036,287200.0
2007-02-28 11:10:00,24.75,24.88,24.73,24.84,293200.0,16.9898,17.0791,16.9761,17.0516,293200.0
2007-02-28 11:20:00,24.84,24.93,24.84,24.92,271600.0,17.0516,17.1134,17.0516,17.1065,271600.0
2007-02-28 11:30:00,24.92,24.95,24.88,24.89,367200.0,17.1065,17.1271,17.0791,17.0859,367200.0
2007-02-28 11:40:00,24.9,24.9,24.8,24.82,229200.0,17.0928,17.0928,17.0242,17.0379,229200.0
2007-02-28 11:50:00,24.83,24.84,24.73,24.74,122800.0,17.0448,17.0516,16.9761,16.983,122800.0
2007-02-28 12:00:00,24.75,24.77,24.58,24.6,500800.0,16.9898,17.0036,16.8731,16.8869,500800.0
2007-02-28 12:10:00,24.59,24.67,24.59,24.65,315200.0,16.88,16.9349,16.88,16.9212,315200.0
2007-02-28 12:20:00,24.65,24.67,24.61,24.61,210800.0,16.9212,16.9349,16.8937,16.8937,210800.0
2007-02-28 12:30:00,24.61,24.65,24.56,24.59,207600.0,16.8937,16.9212,16.8594,16.88,207600.0
2007-02-28 12:40:00,24.59,24.72,24.59,24.7,222000.0,16.88,16.9692,16.88,16.9555,222000.0
2007-02-28 12:50:00,24.7,24.73,24.64,24.66,97200.0,16.9555,16.9761,16.9143,16.9281,97200.0
2007-02-28 13:00:00,24.65,24.66,24.59,24.65,112800.0,16.9212,16.9281,16.88,16.9212,112800.0
2007-02-28 13:10:00,24.65,24.66,24.58,24.64,213600.0,16.9212,16.9281,16.8731,16.9143,213600.0
2007-02-28 13:20:00,24.65,24.7,24.63,24.69,160800.0,16.9212,16.9555,16.9075,16.9486,160800.0
2007-02-28 13:30:00,24.68,24.75,24.68,24.73,205200.0,16.9418,16.9898,16.9418,16.9761,205200.0
2007-02-28 13:40:00,24.73,24.77,24.69,24.7,180000.0,16.9761,17.0036,16.9486,16.9555,180000.0
2007-02-28 13:50:00,24.69,24.72,24.64,24.66,198000.0,16.9486,16.9692,16.9143,16.9281,198000.0
2007-02-28 14:00:00,24.66,24.71,24.62,24.64,192800.0,16.9281,16.9624,16.9006,16.9143,192800.0
2007-02-28 14:10:00,24.64,24.67,24.6,24.61,166400.0,16.9143,16.9349,16.8869,16.8937,166400.0
2007-02-28 14:20:00,24.61,24.64,24.57,24.6,141200.0,16.8937,16.9143,16.8663,16.8869,141200.0
2007-02-28 14:30:00,24.6,24.62,24.55,24.58,261200.0,16.8869,16.9006,16.8525,16.8731,261200.0
2007-02-28 14:40:00,24.58,24.66,24.58,24.63,143600.0,16.8731,16.9281,16.8731,16.9075,143600.0
2007-02-28 14:50:00,24.63,24.63,24.55,24.59,106400.0,16.9075,16.9075,16.8525,16.88,106400.0
2007-02-28 15:00:00,24.58,24.63,24.58,24.59,206400.0,16.8731,16.9075,16.8731,16.88,206400.0
2007-02-28 15:10:00,24.59,24.65,24.58,24.64,286800.0,16.88,16.9212,16.8731,16.9143,286800.0
2007-02-28 15:20:00,24.64,24.66,24.6,24.64,209200.0,16.9143,16.9281,16.8869,16.9143,209200.0
2007-02-28 15:30:00,24.64,24.67,24.6,24.67,229600.0,16.9143,16.9349,16.8869,16.9349,229600.0
2007-02-28 15:40:00,24.67,24.67,24.61,24.61,284000.0,16.9349,16.9349,16.8937,16.8937,284000.0
2007-02-28 15:50:00,24.61,24.65,24.6,24.65,316400.0,16.8937,16.9212,16.8869,16.9212,316400.0
2007-03-01 09:30:00,24.38,24.38,24.26,24.33,330800.0,16.7358,16.7358,16.6535,16.7015,330800.0
2007-03-01 09:40:00,24.32,24.32,24.18,24.25,465200.0,16.6947,16.6947,16.5986,16.6466,465200.0
2007-03-01 09:50:00,24.25,24.5,24.19,24.35,459600.0,16.6466,16.8182,16.6054,16.7153,459600.0
2007-03-01 10:00:00,24.34,24.55,24.32,24.45,575600.0,16.7084,16.8525,16.6947,16.7839,575600.0
2007-03-01 10:10:00,24.44,24.58,24.35,24.56,373600.0,16.777,16.8731,16.7153,16.8594,373600.0
2007-03-01 10:20:00,24.56,24.6,24.41,24.5,399600.0,16.8594,16.8869,16.7564,16.8182,399600.0
2007-03-01 10:30:00,24.54,24.59,24.43,24.52,222400.0,16.8457,16.88,16.7702,16.832,222400.0
2007-03-01 10:40:00,24.5,24.61,24.43,24.48,168000.0,16.8182,16.8937,16.7702,16.8045,168000.0
2007-03-01 10:50:00,24.48,24.67,24.48,24.59,246400.0,16.8045,16.9349,16.8045,16.88,246400.0
2007-03-01 11:00:00,24.59,24.73,24.57,24.66,273600.0,16.88,16.9761,16.8663,16.9281,273600.0
2007-03-01 11:10:00,24.69,24.84,24.64,24.81,621600.0,16.9486,17.0516,16.9143,17.031,621600.0
2007-03-01 11:20:00,24.8,24.88,24.71,24.85,446800.0,17.0242,17.0791,16.9624,17.0585,446800.0
2007-03-01 11:30:00,24.85,24.87,24.75,24.8,263600.0,17.0585,17.0722,16.9898,17.0242,263600.0
2007-03-01 11:40:00,24.8,24.84,24.73,24.73,146000.0,17.0242,17.0516,16.9761,16.9761,146000.0
2007-03-01 11:50:00,24.73,24.8,24.7,24.78,205600.0,16.9761,17.0242,16.9555,17.0104,205600.0
2007-03-01 12:00:00,24.78,24.82,24.77,24.78,319200.0,17.0104,17.0379,17.0036,17.0104,319200.0
2007-03-01 12:10:00,24.77,24.81,24.75,24.75,194000.0,17.0036,17.031,16.9898,16.9898,194000.0
2007-03-01 12:20:00,24.75,24.75,24.7,24.73,186400.0,16.9898,16.9898,16.9555,16.9761,186400.0
2007-03-01 12:30:00,24.72,24.8,24.71,24.78,178400.0,16.9692,17.0242,16.9624,17.0104,178400.0
2007-03-01 12:40:00,24.78,24.88,24.78,24.85,146000.0,17.0104,17.0791,17.0104,17.0585,146000.0
2007-03-01 12:50:00,24.84,24.85,24.78,24.85,237200.0,17.0516,17.0585,17.0104,17.0585,237200.0
2007-03-01 13:00:00,24.85,24.86,24.81,24.83,86800.0,17.0585,17.0653,17.031,17.0448,86800.0
2007-03-01 13:10:00,24.82,24.85,24.82,24.82,84000.0,17.0379,17.0585,17.0379,17.0379,84000.0
2007-03-01 13:20:00,24.82,24.82,24.78,24.78,129600.0,17.0379,17.0379,17.0104,17.0104,129600.0
2007-03-01 13:30:00,24.78,24.82,24.76,24.76,112800.0,17.0104,17.0379,16.9967,16.9967,112800.0
2007-03-01 13:40:00,24.76,24.83,24.76,24.82,219600.0,16.9967,17.0448,16.9967,17.0379,219600.0
2007-03-01 13:50:00,24.82,24.85,24.78,24.84,184000.0,17.0379,17.0585,17.0104,17.0516,184000.0
2007-03-01 14:00:00,24.84,24.86,24.81,24.85,163600.0,17.0516,17.0653,17.031,17.0585,163600.0
2007-03-01 14:10:00,24.84,24.86,24.79,24.79,256400.0,17.0516,17.0653,17.0173,17.0173,256400.0
2007-03-01 14:20:00,24.79,24.81,24.71,24.71,305200.0,17.0173,17.031,16.9624,16.9624,305200.0
2007-03-01 14:30:00,24.71,24.75,24.68,24.73,172400.0,16.9624,16.9898,16.9418,16.9761,172400.0
2007-03-01 14:40:00,24.73,24.76,24.69,24.76,155200.0,16.9761,16.9967,16.9486,16.9967,155200.0
2007-03-01 14:50:00,24.76,24.77,24.71,24.74,250800.0,16.9967,17.0036,16.9624,16.983,250800.0
2007-03-01 15:00:00,24.74,24.77,24.72,24.75,296400.0,16.983,17.0036,16.9692,16.9898,296400.0
2007-03-01 15:10:00,24.75,24.79,24.74,24.76,338400.0,16.9898,17.0173,16.983,16.9967,338400.0
2007-03-01 15:20:00,24.76,24.76,24.68,24.72,343600.0,16.9967,16.9967,16.9418,16.9692,343600.0
2007-03-01 15:30:00,24.72,24.74,24.7,24.73,227200.0,16.9692,16.983,16.9555,16.9761,227200.0
2007-03-01 15:40:00,24.73,24.73,24.7,24.7,249200.0,16.9761,16.9761,16.9555,16.9555,249200.0
2007-03-01 15:50:00,24.7,24.72,24.65,24.68,497200.0,16.9555,16.9692,16.9212,16.9418,497200.0
2007-03-02 09:30:00,24.72,24.76,24.61,24.66,384400.0,16.9692,16.9967,16.8937,16.9281,384400.0
2007-03-02 09:40:00,24.65,24.72,24.64,24.67,288000.0,16.9212,16.9692,16.9143,16.9349,288000.0
2007-03-02 09:50:00,24.67,24.73,24.66,24.73,128000.0,16.9349,16.9761,16.9281,16.9761,128000.0
2007-03-02 10:00:00,24.72,24.77,24.67,24.73,225200.0,16.9692,17.0036,16.9349,16.9761,225200.0
2007-03-02 10:10:00,24.73,24.81,24.71,24.77,244400.0,16.9761,17.031,16.9624,17.0036,244400.0
2007-03-02 10:20:00,24.78,24.78,24.68,24.68,224800.0,17.0104,17.0104,16.9418,16.9418,224800.0
2007-03-02 10:30:00,24.68,24.74,24.67,24.68,236400.0,16.9418,16.983,16.9349,16.9418,236400.0
2007-03-02 10:40:00,24.68,24.73,24.65,24.68,174000.0,16.9418,16.9761,16.9212,16.9418,174000.0
2007-03-02 10:50:00,24.68,24.73,24.68,24.71,156800.0,16.9418,16.9761,16.9418,16.9624,156800.0
2007-03-02 11:00:00,24.71,24.71,24.66,24.68,131600.0,16.9624,16.9624,16.9281,16.9418,131600.0
2007-03-02 11:10:00,24.68,24.69,24.66,24.67,134000.0,16.9418,16.9486,16.9281,16.9349,134000.0
2007-03-02 11:20:00,24.67,24.69,24.58,24.59,149600.0,16.9349,16.9486,16.8731,16.88,149600.0
2007-03-02 11:30:00,24.59,24.64,24.59,24.64,96000.0,16.88,16.9143,16.88,16.9143,96000.0
2007-03-02 11:40:00,24.64,24.66,24.62,24.65,80000.0,16.9143,16.9281,16.9006,16.9212,80000.0
2007-03-02 11:50:00,24.65,24.65,24.59,24.61,110000.0,16.9212,16.9212,16.88,16.8937,110000.0
2007-03-02 12:00:00,24.6,24.6,24.55,24.55,172400.0,16.8869,16.8869,16.8525,16.8525,172400.0
2007-03-02 12:10:00,24.55,24.55,24.45,24.46,302800.0,16.8525,16.8525,16.7839,16.7908,302800.0
2007-03-02 12:20:00,24.45,24.51,24.44,24.48,152800.0,16.7839,16.8251,16.777,16.8045,152800.0
2007-03-02 12:30:00,24.48,24.48,24.41,24.41,322400.0,16.8045,16.8045,16.7564,16.7564,322400.0
2007-03-02 12:40:00,24.41,24.41,24.34,24.36,368800.0,16.7564,16.7564,16.7084,16.7221,368800.0
2007-03-02 12:50:00,24.36,24.41,24.36,24.4,190000.0,16.7221,16.7564,16.7221,16.7496,190000.0
2007-03-02 13:00:00,24.4,24.45,24.4,24.41,138000.0,16.7496,16.7839,16.7496,16.7564,138000.0
2007-03-02 13:10:00,24.41,24.44,24.38,24.4,94000.0,16.7564,16.777,16.7358,16.7496,94000.0
2007-03-02 13:20:00,24.4,24.43,24.38,24.38,182800.0,16.7496,16.7702,16.7358,16.7358,182800.0
2007-03-02 13:30:00,24.38,24.43,24.36,24.38,221200.0,16.7358,16.7702,16.7221,16.7358,221200.0
2007-03-02 13:40:00,24.38,24.45,24.36,24.44,190400.0,16.7358,16.7839,16.7221,16.777,190400.0
2007-03-02 13:50:00,24.44,24.45,24.39,24.43,176800.0,16.777,16.7839,16.7427,16.7702,176800.0
2007-03-02 14:00:00,24.44,24.45,24.38,24.41,149200.0,16.777,16.7839,16.7358,16.7564,149200.0
2007-03-02 14:10:00,24.41,24.43,24.38,24.42,141600.0,16.7564,16.7702,16.7358,16.7633,141600.0
2007-03-02 14:20:00,24.42,24.42,24.39,24.42,145200.0,16.7633,16.7633,16.7427,16.7633,145200.0
2007-03-02 14:30:00,24.42,24.47,24.41,24.46,130400.0,16.7633,16.7976,16.7564,16.7908,130400.0
2007-03-02 14:40:00,24.47,24.53,24.47,24.5,240400.0,16.7976,16.8388,16.7976,16.8182,240400.0
2007-03-02 14:50:00,24.5,24.52,24.48,24.48,161200.0,16.8182,16.832,16.8045,16.8045,161200.0
2007-03-02 15:00:00,24.48,24.5,24.45,24.47,268000.0,16.8045,16.8182,16.7839,16.7976,268000.0
2007-03-02 15:10:00,24.47,24.54,24.47,24.51,165600.0,16.7976,16.8457,16.7976,16.8251,165600.0
2007-03-02 15:20:00,24.5,24.54,24.5,24.53,196800.0,16.8182,16.8457,16.8182,16.8388,196800.0
2007-03-02 15:30:00,24.53,24.53,24.49,24.5,259200.0,16.8388,16.8388,16.8114,16.8182,259200.0
2007-03-02 15:40:00,24.5,24.51,24.49,24.49,359200.0,16.8182,16.8251,16.8114,16.8114,359200.0
2007-03-02 15:50:00,24.49,24.5,24.46,24.48,712400.0,16.8114,16.8182,16.7908,16.8045,712400.0
2007-03-05 09:30:00,24.16,24.19,24.03,24.04,374400.0,16.5848,16.6054,16.4956,16.5025,374400.0
2007-03-05 09:40:00,24.09,24.09,23.92,23.92,568800.0,16.5368,16.5368,16.4201,16.4201,568800.0
2007-03-05 09:50:00,23.92,24.14,23.9,24.14,400000.0,16.4201,16.5711,16.4063,16.5711,400000.0
2007-03-05 10:00:00,24.14,24.14,24.02,24.14,449600.0,16.5711,16.5711,16.4887,16.5711,449600.0
2007-03-05 10:10:00,24.13,24.22,24.11,24.16,402400.0,16.5642,16.626,16.5505,16.5848,402400.0
2007-03-05 10:20:00,24.16,24.16,24.01,24.03,401600.0,16.5848,16.5848,16.4819,16.4956,401600.0
2007-03-05 10:30:00,24.03,24.09,23.99,24.05,401600.0,16.4956,16.5368,16.4681,16.5093,401600.0
2007-03-05 10:40:00,24.05,24.1,24.03,24.08,299600.0,16.5093,16.5436,16.4956,16.5299,299600.0
2007-03-05 10:50:00,24.09,24.15,24.09,24.14,215200.0,16.5368,16.578,16.5368,16.5711,215200.0
2007-03-05 11:00:00,24.14,24.21,24.12,24.2,260800.0,16.5711,16.6191,16.5574,16.6123,260800.0
2007-03-05 11:10:00,24.2,24.25,24.15,24.24,266000.0,16.6123,16.6466,16.578,16.6397,266000.0
2007-03-05 11:20:00,24.24,24.27,24.19,24.24,357200.0,16.6397,16.6603,16.6054,16.6397,357200.0
2007-03-05 11:30:00,24.25,24.25,24.19,24.2,264400.0,16.6466,16.6466,16.6054,16.6123,264400.0
2007-03-05 11:40:00,24.2,24.22,24.12,24.17,298000.0,16.6123,16.626,16.5574,16.5917,298000.0
2007-03-05 11:50:00,24.17,24.21,24.02,24.17,316400.0,16.5917,16.6191,16.4887,16.5917,316400.0
2007-03-05 12:00:00,24.17,24.25,24.16,24.24,321600.0,16.5917,16.6466,16.5848,16.6397,321600.0
2007-03-05 12:10:00,24.24,24.25,24.21,24.24,113600.0,16.6397,16.6466,16.6191,16.6397,113600.0
2007-03-05 12:20:00,24.24,24.25,24.22,24.23,140800.0,16.6397,16.6466,16.626,16.6329,140800.0
2007-03-05 12:30:00,24.23,24.24,24.21,24.22,159200.0,16.6329,16.6397,16.6191,16.626,159200.0
2007-03-05 12:40:00,24.22,24.25,24.18,24.19,200000.0,16.626,16.6466,16.5986,16.6054,200000.0
2007-03-05 12:50:00,24.2,24.2,24.11,24.11,182000.0,16.6123,16.6123,16.5505,16.5505,182000.0
2007-03-05 13:00:00,24.11,24.12,24.09,24.09,158000.0,16.5505,16.5574,16.5368,16.5368,158000.0
2007-03-05 13:10:00,24.09,24.19,24.09,24.17,142400.0,16.5368,16.6054,16.5368,16.5917,142400.0
2007-03-05 13:20:00,24.17,24.18,24.15,24.17,196000.0,16.5917,16.5986,16.578,16.5917,196000.0
2007-03-05 13:30:00,24.17,24.18,24.15,24.18,83600.0,16.5917,16.5986,16.578,16.5986,83600.0
2007-03-05 13:40:00,24.18,24.29,24.18,24.28,258400.0,16.5986,16.6741,16.5986,16.6672,258400.0
2007-03-05 13:50:00,24.28,24.3,24.21,24.25,116000.0,16.6672,16.6809,16.6191,16.6466,116000.0
2007-03-05 14:00:00,24.25,24.31,24.24,24.26,205600.0,16.6466,16.6878,16.6397,16.6535,205600.0
2007-03-05 14:10:00,24.26,24.26,24.22,24.23,146000.0,16.6535,16.6535,16.626,16.6329,146000.0
2007-03-05 14:20:00,24.23,24.25,24.18,24.2,538400.0,16.6329,16.6466,16.5986,16.6123,538400.0
2007-03-05 14:30:00,24.21,24.25,24.19,24.24,123600.0,16.6191,16.6466,16.6054,16.6397,123600.0
2007-03-05 14:40:00,24.24,24.26,24.22,24.26,127200.0,16.6397,16.6535,16.626,16.6535,127200.0
2007-03-05 14:50:00,24.25,24.26,24.18,24.21,180000.0,16.6466,16.6535,16.5986,16.6191,180000.0
2007-03-05 15:00:00,24.21,24.23,24.13,24.14,221200.0,16.6191,16.6329,16.5642,16.5711,221200.0
2007-03-05 15:10:00,24.14,24.14,24.1,24.13,206400.0,16.5711,16.5711,16.5436,16.5642,206400.0
2007-03-05 15:20:00,24.13,24.2,24.13,24.16,244800.0,16.5642,16.6123,16.5642,16.5848,244800.0
2007-03-05 15:30:00,24.15,24.19,24.15,24.15,192400.0,16.578,16.6054,16.578,16.578,192400.0
2007-03-05 15:40:00,24.14,24.15,24.08,24.08,212800.0,16.5711,16.578,16.5299,16.5299,212800.0
2007-03-05 15:50:00,24.08,24.08,24.0,24.05,802800.0,16.5299,16.5299,16.475,16.5093,802800.0
2007-03-06 09:30:00,24.03,24.29,24.03,24.19,769200.0,16.4956,16.6741,16.4956,16.6054,769200.0
2007-03-06 09:40:00,24.2,24.34,24.17,24.2,491200.0,16.6123,16.7084,16.5917,16.6123,491200.0
2007-03-06 09:50:00,24.19,24.21,24.08,24.21,279600.0,16.6054,16.6191,16.5299,16.6191,279600.0
2007-03-06 10:00:00,24.21,24.26,24.16,24.16,253200.0,16.6191,16.6535,16.5848,16.5848,253200.0
2007-03-06 10:10:00,24.17,24.21,24.15,24.18,252400.0,16.5917,16.6191,16.578,16.5986,252400.0
2007-03-06 10:20:00,24.18,24.21,24.17,24.18,202400.0,16.5986,16.6191,16.5917,16.5986,202400.0
2007-03-06 10:30:00,24.18,24.21,24.14,24.15,237600.0,16.5986,16.6191,16.5711,16.578,237600.0
2007-03-06 10:40:00,24.15,24.17,24.12,24.14,506000.0,16.578,16.5917,16.5574,16.5711,506000.0
2007-03-06 10:50:00,24.14,24.15,24.07,24.07,167200.0,16.5711,16.578,16.523,16.523,167200.0
2007-03-06 11:00:00,24.07,24.1,24.07,24.09,75600.0,16.523,16.5436,16.523,16.5368,75600.0
2007-03-06 11:10:00,24.09,24.11,24.08,24.09,79600.0,16.5368,16.5505,16.5299,16.5368,79600.0
2007-03-06 11:20:00,24.09,24.15,24.08,24.15,166000.0,16.5368,16.578,16.5299,16.578,166000.0
2007-03-06 11:30:00,24.15,24.15,24.1,24.13,206800.0,16.578,16.578,16.5436,16.5642,206800.0
2007-03-06 11:40:00,24.13,24.17,24.12,24.16,256400.0,16.5642,16.5917,16.5574,16.5848,256400.0
2007-03-06 11:50:00,24.16,24.16,24.1,24.13,90800.0,16.5848,16.5848,16.5436,16.5642,90800.0
2007-03-06 12:00:00,24.13,24.15,24.12,24.13,80400.0,16.5642,16.578,16.5574,16.5642,80400.0
2007-03-06 12:10:00,24.13,24.13,24.08,24.08,121600.0,16.5642,16.5642,16.5299,16.5299,121600.0
2007-03-06 12:20:00,24.08,24.09,24.07,24.07,74800.0,16.5299,16.5368,16.523,16.523,74800.0
2007-03-06 12:30:00,24.07,24.11,24.06,24.06,166000.0,16.523,16.5505,16.5162,16.5162,166000.0
2007-03-06 12:40:00,24.06,24.07,24.04,24.04,344000.0,16.5162,16.523,16.5025,16.5025,344000.0
2007-03-06 12:50:00,24.04,24.04,24.0,24.02,185200.0,16.5025,16.5025,16.475,16.4887,185200.0
2007-03-06 13:00:00,24.02,24.03,24.0,24.02,312400.0,16.4887,16.4956,16.475,16.4887,312400.0
2007-03-06 13:10:00,24.02,24.03,24.01,24.01,143200.0,16.4887,16.4956,16.4819,16.4819,143200.0
2007-03-06 13:20:00,24.02,24.03,24.0,24.02,138400.0,16.4887,16.4956,16.475,16.4887,138400.0
2007-03-06 13:30:00,24.02,24.05,24.01,24.05,282400.0,16.4887,16.5093,16.4819,16.5093,282400.0
2007-03-06 13:40:00,24.05,24.06,24.04,24.05,340800.0,16.5093,16.5162,16.5025,16.5093,340800.0
2007-03-06 13:50:00,24.05,24.07,24.03,24.06,360000.0,16.5093,16.523,16.4956,16.5162,360000.0
2007-03-06 14:00:00,24.06,24.08,24.05,24.06,286000.0,16.5162,16.5299,16.5093,16.5162,286000.0
2007-03-06 14:10:00,24.06,24.06,24.04,24.05,264800.0,16.5162,16.5162,16.5025,16.5093,264800.0
2007-03-06 14:20:00,24.04,24.05,24.01,24.03,342000.0,16.5025,16.5093,16.4819,16.4956,342000.0
2007-03-06 14:30:00,24.03,24.04,23.99,24.01,280000.0,16.4956,16.5025,16.4681,16.4819,280000.0
2007-03-06 14:40:00,24.01,24.03,24.0,24.0,175600.0,16.4819,16.4956,16.475,16.475,175600.0
2007-03-06 14:50:00,24.0,24.04,24.0,24.04,239600.0,16.475,16.5025,16.475,16.5025,239600.0
2007-03-06 15:00:00,24.04,24.05,24.02,24.05,374400.0,16.5025,16.5093,16.4887,16.5093,374400.0
2007-03-06 15:10:00,24.05,24.08,24.05,24.06,229200.0,16.5093,16.5299,16.5093,16.5162,229200.0
2007-03-06 15:20:00,24.06,24.11,24.05,24.08,254000.0,16.5162,16.5505,16.5093,16.5299,254000.0
2007-03-06 15:30:00,24.08,24.1,24.05,24.07,441200.0,16.5299,16.5436,16.5093,16.523,441200.0
2007-03-06 15:40:00,24.07,24.1,24.07,24.08,384000.0,16.523,16.5436,16.523,16.5299,384000.0
2007-03-06 15:50:00,24.08,24.08,24.01,24.02,575200.0,16.5299,16.5299,16.4819,16.4887,575200.0
2007-03-07 09:30:00,23.96,24.11,23.95,24.06,238800.0,16.4475,16.5505,16.4407,16.5162,238800.0
2007-03-07 09:40:00,24.06,24.13,24.01,24.12,205600.0,16.5162,16.5642,16.4819,16.5574,205600.0
2007-03-07 09:50:00,24.13,24.24,24.12,24.21,259200.0,16.5642,16.6397,16.5574,16.6191,259200.0
2007-03-07 10:00:00,24.21,24.27,24.1,24.16,321200.0,16.6191,16.6603,16.5436,16.5848,321200.0
2007-03-07 10:10:00,24.16,24.22,24.15,24.2,272800.0,16.5848,16.626,16.578,16.6123,272800.0
2007-03-07 10:20:00,24.19,24.36,24.19,24.32,256800.0,16.6054,16.7221,16.6054,16.6947,256800.0
2007-03-07 10:30:00,24.32,24.35,24.24,24.25,423200.0,16.6947,16.7153,16.6397,16.6466,423200.0
2007-03-07 10:40:00,24.25,24.26,24.13,24.15,304800.0,16.6466,16.6535,16.5642,16.578,304800.0
2007-03-07 10:50:00,24.15,24.21,24.14,24.16,188800.0,16.578,16.6191,16.5711,16.5848,188800.0
2007-03-07 11:00:00,24.16,24.19,24.14,24.19,140800.0,16.5848,16.6054,16.5711,16.6054,140800.0
2007-03-07 11:10:00,24.19,24.24,24.17,24.22,105200.0,16.6054,16.6397,16.5917,16.626,105200.0
2007-03-07 11:20:00,24.22,24.26,24.2,24.24,126400.0,16.626,16.6535,16.6123,16.6397,126400.0
2007-03-07 11:30:00,24.23,24.24,24.21,24.24,150400.0,16.6329,16.6397,16.6191,16.6397,150400.0
2007-03-07 11:40:00,24.24,24.25,24.2,24.22,158800.0,16.6397,16.6466,16.6123,16.626,158800.0
2007-03-07 11:50:00,24.22,24.26,24.22,24.25,243200.0,16.626,16.6535,16.626,16.6466,243200.0
2007-03-07 12:00:00,24.24,24.27,24.24,24.27,296800.0,16.6397,16.6603,16.6397,16.6603,296800.0
2007-03-07 12:10:00,24.27,24.27,24.25,24.25,119200.0,16.6603,16.6603,16.6466,16.6466,119200.0
2007-03-07 12:20:00,24.25,24.26,24.24,24.26,244400.0,16.6466,16.6535,16.6397,16.6535,244400.0
2007-03-07 12:30:00,24.25,24.28,24.25,24.28,217600.0,16.6466,16.6672,16.6466,16.6672,217600.0
2007-03-07 12:40:00,24.28,24.33,24.27,24.32,128400.0,16.6672,16.7015,16.6603,16.6947,128400.0
2007-03-07 12:50:00,24.31,24.33,24.3,24.31,132800.0,16.6878,16.7015,16.6809,16.6878,132800.0
2007-03-07 13:00:00,24.31,24.33,24.3,24.33,131600.0,16.6878,16.7015,16.6809,16.7015,131600.0
2007-03-07 13:10:00,24.32,24.34,24.32,24.34,225200.0,16.6947,16.7084,16.6947,16.7084,225200.0
2007-03-07 13:20:00,24.33,24.36,24.33,24.34,86000.0,16.7015,16.7221,16.7015,16.7084,86000.0
2007-03-07 13:30:00,24.34,24.38,24.32,24.36,539600.0,16.7084,16.7358,16.6947,16.7221,539600.0
2007-03-07 13:40:00,24.36,24.4,24.35,24.4,60000.0,16.7221,16.7496,16.7153,16.7496,60000.0
2007-03-07 13:50:00,24.4,24.41,24.37,24.39,66400.0,16.7496,16.7564,16.729,16.7427,66400.0
2007-03-07 14:00:00,24.39,24.4,24.35,24.38,200000.0,16.7427,16.7496,16.7153,16.7358,200000.0
2007-03-07 14:10:00,24.38,24.39,24.34,24.39,122000.0,16.7358,16.7427,16.7084,16.7427,122000.0
2007-03-07 14:20:00,24.38,24.4,24.35,24.38,207600.0,16.7358,16.7496,16.7153,16.7358,207600.0
2007-03-07 14:30:00,24.38,24.47,24.38,24.43,135200.0,16.7358,16.7976,16.7358,16.7702,135200.0
2007-03-07 14:40:00,24.43,24.47,24.42,24.43,151200.0,16.7702,16.7976,16.7633,16.7702,151200.0
2007-03-07 14:50:00,24.43,24.43,24.35,24.36,214400.0,16.7702,16.7702,16.7153,16.7221,214400.0
2007-03-07 15:00:00,24.36,24.41,24.36,24.4,225600.0,16.7221,16.7564,16.7221,16.7496,225600.0
2007-03-07 15:10:00,24.4,24.45,24.4,24.43,188000.0,16.7496,16.7839,16.7496,16.7702,188000.0
2007-03-07 15:20:00,24.43,24.44,24.38,24.39,281200.0,16.7702,16.777,16.7358,16.7427,281200.0
2007-03-07 15:30:00,24.39,24.44,24.36,24.4,309600.0,16.7427,16.777,16.7221,16.7496,309600.0
2007-03-07 15:40:00,24.41,24.43,24.38,24.4,657200.0,16.7564,16.7702,16.7358,16.7496,657200.0
2007-03-07 15:50:00,24.41,24.43,24.38,24.38,796000.0,16.7564,16.7702,16.7358,16.7358,796000.0
2007-03-08 09:30:00,24.5,24.74,24.5,24.66,360000.0,16.8182,16.983,16.8182,16.9281,360000.0
2007-03-08 09:40:00,24.66,24.75,24.66,24.69,430800.0,16.9281,16.9898,16.9281,16.9486,430800.0
2007-03-08 09:50:00,24.68,24.75,24.66,24.66,413200.0,16.9418,16.9898,16.9281,16.9281,413200.0
2007-03-08 10:00:00,24.67,24.76,24.6,24.74,430000.0,16.9349,16.9967,16.8869,16.983,430000.0
2007-03-08 10:10:00,24.74,24.9,24.74,24.85,423600.0,16.983,17.0928,16.983,17.0585,423600.0
2007-03-08 10:20:00,24.86,24.95,24.86,24.95,384000.0,17.0653,17.1271,17.0653,17.1271,384000.0
2007-03-08 10:30:00,24.95,24.97,24.9,24.93,162800.0,17.1271,17.1409,17.0928,17.1134,162800.0
2007-03-08 10:40:00,24.93,24.95,24.92,24.92,173600.0,17.1134,17.1271,17.1065,17.1065,173600.0
2007-03-08 10:50:00,24.92,24.92,24.86,24.91,363200.0,17.1065,17.1065,17.0653,17.0997,363200.0
2007-03-08 11:00:00,24.9,24.9,24.86,24.86,310800.0,17.0928,17.0928,17.0653,17.0653,310800.0
2007-03-08 11:10:00,24.87,24.88,24.83,24.84,329200.0,17.0722,17.0791,17.0448,17.0516,329200.0
2007-03-08 11:20:00,24.83,24.83,24.77,24.81,204800.0,17.0448,17.0448,17.0036,17.031,204800.0
2007-03-08 11:30:00,24.81,24.84,24.78,24.78,108800.0,17.031,17.0516,17.0104,17.0104,108800.0
2007-03-08 11:40:00,24.78,24.82,24.77,24.77,141600.0,17.0104,17.0379,17.0036,17.0036,141600.0
2007-03-08 11:50:00,24.77,24.77,24.7,24.72,158800.0,17.0036,17.0036,16.9555,16.9692,158800.0
2007-03-08 12:00:00,24.71,24.78,24.71,24.78,140000.0,16.9624,17.0104,16.9624,17.0104,140000.0
2007-03-08 12:10:00,24.77,24.79,24.73,24.75,313600.0,17.0036,17.0173,16.9761,16.9898,313600.0
2007-03-08 12:20:00,24.75,24.77,24.72,24.76,258000.0,16.9898,17.0036,16.9692,16.9967,258000.0
2007-03-08 12:30:00,24.77,24.8,24.76,24.76,137200.0,17.0036,17.0242,16.9967,16.9967,137200.0
2007-03-08 12:40:00,24.77,24.8,24.75,24.79,154000.0,17.0036,17.0242,16.9898,17.0173,154000.0
2007-03-08 12:50:00,24.8,24.81,24.77,24.78,81600.0,17.0242,17.031,17.0036,17.0104,81600.0
2007-03-08 13:00:00,24.79,24.8,24.75,24.75,140800.0,17.0173,17.0242,16.9898,16.9898,140800.0
2007-03-08 13:10:00,24.75,24.8,24.74,24.79,100400.0,16.9898,17.0242,16.983,17.0173,100400.0
2007-03-08 13:20:00,24.79,24.83,24.75,24.78,272800.0,17.0173,17.0448,16.9898,17.0104,272800.0
2007-03-08 13:30:00,24.78,24.78,24.75,24.77,88400.0,17.0104,17.0104,16.9898,17.0036,88400.0
2007-03-08 13:40:00,24.77,24.8,24.77,24.79,74000.0,17.0036,17.0242,17.0036,17.0173,74000.0
2007-03-08 13:50:00,24.78,24.82,24.77,24.79,87200.0,17.0104,17.0379,17.0036,17.0173,87200.0
2007-03-08 14:00:00,24.79,24.79,24.73,24.74,108800.0,17.0173,17.0173,16.9761,16.983,108800.0
2007-03-08 14:10:00,24.74,24.76,24.7,24.74,132400.0,16.983,16.9967,16.9555,16.983,132400.0
2007-03-08 14:20:00,24.73,24.75,24.69,24.69,98400.0,16.9761,16.9898,16.9486,16.9486,98400.0
2007-03-08 14:30:00,24.7,24.73,24.65,24.69,420800.0,16.9555,16.9761,16.9212,16.9486,420800.0
2007-03-08 14:40:00,24.69,24.75,24.65,24.73,272000.0,16.9486,16.9898,16.9212,16.9761,272000.0
2007-03-08 14:50:00,24.73,24.73,24.68,24.7,93200.0,16.9761,16.9761,16.9418,16.9555,93200.0
2007-03-08 15:00:00,24.69,24.72,24.68,24.71,152400.0,16.9486,16.9692,16.9418,16.9624,152400.0
2007-03-08 15:10:00,24.71,24.77,24.71,24.73,247200.0,16.9624,17.0036,16.9624,16.9761,247200.0
2007-03-08 15:20:00,24.74,24.77,24.72,24.74,196800.0,16.983,17.0036,16.9692,16.983,196800.0
2007-03-08 15:30:00,24.73,24.78,24.72,24.77,281600.0,16.9761,17.0104,16.9692,17.0036,281600.0
2007-03-08 15:40:00,24.76,24.78,24.72,24.75,390400.0,16.9967,17.0104,16.9692,16.9898,390400.0
2007-03-08 15:50:00,24.75,24.78,24.71,24.75,540000.0,16.9898,17.0104,16.9624,16.9898,540000.0
2007-03-09 09:30:00,24.95,25.13,24.95,25.07,291200.0,17.1271,17.2507,17.1271,17.2095,291200.0
2007-03-09 09:40:00,25.07,25.11,24.97,25.03,213200.0,17.2095,17.237,17.1409,17.182,213200.0
2007-03-09 09:50:00,25.03,25.08,25.03,25.03,125200.0,17.182,17.2164,17.182,17.182,125200.0
2007-03-09 10:00:00,25.03,25.05,24.96,24.97,220000.0,17.182,17.1958,17.134,17.1409,220000.0
2007-03-09 10:10:00,24.98,25.02,24.87,24.88,243600.0,17.1477,17.1752,17.0722,17.0791,243600.0
2007-03-09 10:20:00,24.87,24.92,24.83,24.92,240000.0,17.0722,17.1065,17.0448,17.1065,240000.0
2007-03-09 10:30:00,24.92,24.92,24.85,24.86,200400.0,17.1065,17.1065,17.0585,17.0653,200400.0
2007-03-09 10:40:00,24.86,24.86,24.82,24.85,117200.0,17.0653,17.0653,17.0379,17.0585,117200.0
2007-03-09 10:50:00,24.86,24.91,24.85,24.89,220400.0,17.0653,17.0997,17.0585,17.0859,220400.0
2007-03-09 11:00:00,24.88,24.9,24.84,24.86,109200.0,17.0791,17.0928,17.0516,17.0653,109200.0
2007-03-09 11:10:00,24.86,24.89,24.84,24.86,91200.0,17.0653,17.0859,17.0516,17.0653,91200.0
2007-03-09 11:20:00,24.86,24.91,24.83,24.9,79600.0,17.0653,17.0997,17.0448,17.0928,79600.0
2007-03-09 11:30:00,24.9,24.9,24.86,24.87,104000.0,17.0928,17.0928,17.0653,17.0722,104000.0
2007-03-09 11:40:00,24.86,24.87,24.79,24.86,114000.0,17.0653,17.0722,17.0173,17.0653,114000.0
2007-03-09 11:50:00,24.86,24.88,24.84,24.86,78800.0,17.0653,17.0791,17.0516,17.0653,78800.0
2007-03-09 12:00:00,24.86,24.88,24.82,24.83,113200.0,17.0653,17.0791,17.0379,17.0448,113200.0
2007-03-09 12:10:00,24.83,24.87,24.8,24.83,54400.0,17.0448,17.0722,17.0242,17.0448,54400.0
2007-03-09 12:20:00,24.83,24.83,24.79,24.79,216000.0,17.0448,17.0448,17.0173,17.0173,216000.0
2007-03-09 12:30:00,24.8,24.81,24.78,24.79,97600.0,17.0242,17.031,17.0104,17.0173,97600.0
2007-03-09 12:40:00,24.79,24.79,24.75,24.76,66400.0,17.0173,17.0173,16.9898,16.9967,66400.0
2007-03-09 12:50:00,24.74,24.75,24.72,24.72,68800.0,16.983,16.9898,16.9692,16.9692,68800.0
2007-03-09 13:00:00,24.72,24.76,24.71,24.72,85200.0,16.9692,16.9967,16.9624,16.9692,85200.0
2007-03-09 13:10:00,24.73,24.74,24.68,24.73,141200.0,16.9761,16.983,16.9418,16.9761,141200.0
2007-03-09 13:20:00,24.72,24.76,24.71,24.76,79600.0,16.9692,16.9967,16.9624,16.9967,79600.0
2007-03-09 13:30:00,24.76,24.76,24.7,24.71,104000.0,16.9967,16.9967,16.9555,16.9624,104000.0
2007-03-09 13:40:00,24.72,24.75,24.72,24.74,35200.0,16.9692,16.9898,16.9692,16.983,35200.0
2007-03-09 13:50:00,24.74,24.75,24.72,24.72,77200.0,16.983,16.9898,16.9692,16.9692,77200.0
2007-03-09 14:00:00,24.73,24.73,24.67,24.71,94800.0,16.9761,16.9761,16.9349,16.9624,94800.0
2007-03-09 14:10:00,24.71,24.73,24.7,24.7,82000.0,16.9624,16.9761,16.9555,16.9555,82000.0
2007-03-09 14:20:00,24.71,24.71,24.65,24.68,110800.0,16.9624,16.9624,16.9212,16.9418,110800.0
2007-03-09 14:30:00,24.68,24.71,24.63,24.7,112800.0,16.9418,16.9624,16.9075,16.9555,112800.0
2007-03-09 14:40:00,24.69,24.7,24.66,24.69,62400.0,16.9486,16.9555,16.9281,16.9486,62400.0
2007-03-09 14:50:00,24.68,24.69,24.66,24.67,97200.0,16.9418,16.9486,16.9281,16.9349,97200.0
2007-03-09 15:00:00,24.67,24.68,24.66,24.68,149200.0,16.9349,16.9418,16.9281,16.9418,149200.0
2007-03-09 15:10:00,24.68,24.69,24.64,24.67,158800.0,16.9418,16.9486,16.9143,16.9349,158800.0
2007-03-09 15:20:00,24.67,24.7,24.64,24.7,94400.0,16.9349,16.9555,16.9143,16.9555,94400.0
2007-03-09 15:30:00,24.7,24.73,24.68,24.7,113600.0,16.9555,16.9761,16.9418,16.9555,113600.0
2007-03-09 15:40:00,24.69,24.71,24.67,24.68,156800.0,16.9486,16.9624,16.9349,16.9418,156800.0
2007-03-09 15:50:00,24.68,24.73,24.68,24.69,146400.0,16.9418,16.9761,16.9418,16.9486,146400.0
2007-03-12 09:30:00,24.67,24.79,24.65,24.74,242400.0,16.9349,17.0173,16.9212,16.983,242400.0
2007-03-12 09:40:00,24.75,24.78,24.73,24.78,254800.0,16.9898,17.0104,16.9761,17.0104,254800.0
2007-03-12 09:50:00,24.77,24.81,24.77,24.8,243600.0,17.0036,17.031,17.0036,17.0242,243600.0
2007-03-12 10:00:00,24.8,24.83,24.78,24.79,224800.0,17.0242,17.0448,17.0104,17.0173,224800.0
2007-03-12 10:10:00,24.8,24.86,24.79,24.85,159200.0,17.0242,17.0653,17.0173,17.0585,159200.0
2007-03-12 10:20:00,24.85,24.87,24.85,24.87,52800.0,17.0585,17.0722,17.0585,17.0722,52800.0
2007-03-12 10:30:00,24.88,24.99,24.88,24.98,210800.0,17.0791,17.1546,17.0791,17.1477,210800.0
2007-03-12 10:40:00,24.98,25.03,24.92,24.93,442800.0,17.1477,17.182,17.1065,17.1134,442800.0
2007-03-12 10:50:00,24.94,24.96,24.93,24.95,99200.0,17.1203,17.134,17.1134,17.1271,99200.0
2007-03-12 11:00:00,24.95,24.95,24.91,24.92,125200.0,17.1271,17.1271,17.0997,17.1065,125200.0
2007-03-12 11:10:00,24.92,24.94,24.91,24.93,132800.0,17.1065,17.1203,17.0997,17.1134,132800.0
2007-03-12 11:20:00,24.93,24.95,24.92,24.94,118800.0,17.1134,17.1271,17.1065,17.1203,118800.0
2007-03-12 11:30:00,24.91,24.94,24.9,24.93,61600.0,17.0997,17.1203,17.0928,17.1134,61600.0
2007-03-12 11:40:00,24.93,24.95,24.9,24.94,121200.0,17.1134,17.1271,17.0928,17.1203,121200.0
2007-03-12 11:50:00,24.94,24.95,24.93,24.93,78000.0,17.1203,17.1271,17.1134,17.1134,78000.0
2007-03-12 12:00:00,24.93,24.98,24.93,24.96,200400.0,17.1134,17.1477,17.1134,17.134,200400.0
2007-03-12 12:10:00,24.96,25.02,24.96,25.0,134000.0,17.134,17.1752,17.134,17.1615,134000.0
2007-03-12 12:20:00,25.0,25.0,24.96,24.96,103200.0,17.1615,17.1615,17.134,17.134,103200.0
2007-03-12 12:30:00,24.97,25.04,24.97,25.04,136400.0,17.1409,17.1889,17.1409,17.1889,136400.0
2007-03-12 12:40:00,25.04,25.1,25.04,25.09,207200.0,17.1889,17.2301,17.1889,17.2232,207200.0
2007-03-12 12:50:00,25.09,25.14,25.08,25.14,208000.0,17.2232,17.2576,17.2164,17.2576,208000.0
2007-03-12 13:00:00,25.14,25.18,25.13,25.15,194800.0,17.2576,17.285,17.2507,17.2644,194800.0
2007-03-12 13:10:00,25.15,25.19,25.15,25.19,148400.0,17.2644,17.2919,17.2644,17.2919,148400.0
2007-03-12 13:20:00,25.19,25.21,25.17,25.19,263200.0,17.2919,17.3056,17.2781,17.2919,263200.0
2007-03-12 13:30:00,25.19,25.25,25.19,25.22,360000.0,17.2919,17.3331,17.2919,17.3125,360000.0
2007-03-12 13:40:00,25.22,25.23,25.21,25.23,191600.0,17.3125,17.3193,17.3056,17.3193,191600.0
2007-03-12 13:50:00,25.23,25.3,25.23,25.3,310400.0,17.3193,17.3674,17.3193,17.3674,310400.0
2007-03-12 14:00:00,25.3,25.3,25.27,25.29,320000.0,17.3674,17.3674,17.3468,17.3605,320000.0
2007-03-12 14:10:00,25.29,25.35,25.29,25.34,289200.0,17.3605,17.4017,17.3605,17.3948,289200.0
2007-03-12 14:20:00,25.35,25.37,25.32,25.33,422400.0,17.4017,17.4154,17.3811,17.388,422400.0
2007-03-12 14:30:00,25.33,25.4,25.33,25.39,374400.0,17.388,17.436,17.388,17.4292,374400.0
2007-03-12 14:40:00,25.4,25.51,25.4,25.48,682000.0,17.436,17.5115,17.436,17.491,682000.0
2007-03-12 14:50:00,25.48,25.48,25.37,25.38,388000.0,17.491,17.491,17.4154,17.4223,388000.0
2007-03-12 15:00:00,25.38,25.43,25.36,25.38,275200.0,17.4223,17.4566,17.4086,17.4223,275200.0
2007-03-12 15:10:00,25.37,25.41,25.37,25.41,174400.0,17.4154,17.4429,17.4154,17.4429,174400.0
2007-03-12 15:20:00,25.41,25.42,25.32,25.34,458000.0,17.4429,17.4498,17.3811,17.3948,458000.0
2007-03-12 15:30:00,25.34,25.39,25.28,25.29,408000.0,17.3948,17.4292,17.3537,17.3605,408000.0
2007-03-12 15:40:00,25.29,25.3,25.25,25.29,635200.0,17.3605,17.3674,17.3331,17.3605,635200.0
2007-03-12 15:50:00,25.29,25.36,25.28,25.34,760000.0,17.3605,17.4086,17.3537,17.3948,760000.0
2007-03-13 09:30:00,25.1,25.11,24.97,25.08,353600.0,17.2301,17.237,17.1409,17.2164,353600.0
2007-03-13 09:40:00,25.08,25.1,24.98,25.04,246400.0,17.2164,17.2301,17.1477,17.1889,246400.0
2007-03-13 09:50:00,25.04,25.14,25.04,25.05,305200.0,17.1889,17.2576,17.1889,17.1958,305200.0
2007-03-13 10:00:00,25.05,25.06,24.97,24.97,294800.0,17.1958,17.2026,17.1409,17.1409,294800.0
2007-03-13 10:10:00,24.97,25.02,24.97,24.98,208000.0,17.1409,17.1752,17.1409,17.1477,208000.0
2007-03-13 10:20:00,24.99,25.0,24.96,24.97,164000.0,17.1546,17.1615,17.134,17.1409,164000.0
2007-03-13 10:30:00,24.98,25.0,24.97,24.97,191600.0,17.1477,17.1615,17.1409,17.1409,191600.0
2007-03-13 10:40:00,24.97,25.02,24.97,24.99,119200.0,17.1409,17.1752,17.1409,17.1546,119200.0
2007-03-13 10:50:00,25.0,25.0,24.95,24.97,229200.0,17.1615,17.1615,17.1271,17.1409,229200.0
2007-03-13 11:00:00,24.97,25.0,24.95,24.98,166400.0,17.1409,17.1615,17.1271,17.1477,166400.0
2007-03-13 11:10:00,24.98,25.0,24.91,24.91,95200.0,17.1477,17.1615,17.0997,17.0997,95200.0
2007-03-13 11:20:00,24.91,24.92,24.9,24.9,75600.0,17.0997,17.1065,17.0928,17.0928,75600.0
2007-03-13 11:30:00,24.9,24.97,24.9,24.96,94000.0,17.0928,17.1409,17.0928,17.134,94000.0
2007-03-13 11:40:00,24.96,24.96,24.92,24.92,88800.0,17.134,17.134,17.1065,17.1065,88800.0
2007-03-13 11:50:00,24.92,24.96,24.89,24.96,74400.0,17.1065,17.134,17.0859,17.134,74400.0
2007-03-13 12:00:00,24.96,24.96,24.9,24.9,92000.0,17.134,17.134,17.0928,17.0928,92000.0
2007-03-13 12:10:00,24.9,24.91,24.85,24.86,154400.0,17.0928,17.0997,17.0585,17.0653,154400.0
2007-03-13 12:20:00,24.86,24.86,24.8,24.8,234000.0,17.0653,17.0653,17.0242,17.0242,234000.0
2007-03-13 12:30:00,24.81,24.81,24.72,24.73,276000.0,17.031,17.031,16.9692,16.9761,276000.0
2007-03-13 12:40:00,24.73,24.79,24.72,24.73,186800.0,16.9761,17.0173,16.9692,16.9761,186800.0
2007-03-13 12:50:00,24.73,24.74,24.68,24.72,264800.0,16.9761,16.983,16.9418,16.9692,264800.0
2007-03-13 13:00:00,24.72,24.76,24.7,24.72,157600.0,16.9692,16.9967,16.9555,16.9692,157600.0
2007-03-13 13:10:00,24.73,24.74,24.71,24.72,252400.0,16.9761,16.983,16.9624,16.9692,252400.0
2007-03-13 13:20:00,24.71,24.73,24.67,24.67,125600.0,16.9624,16.9761,16.9349,16.9349,125600.0
2007-03-13 13:30:00,24.67,24.7,24.63,24.65,138000.0,16.9349,16.9555,16.9075,16.9212,138000.0
2007-03-13 13:40:00,24.66,24.7,24.62,24.65,234000.0,16.9281,16.9555,16.9006,16.9212,234000.0
2007-03-13 13:50:00,24.64,24.69,24.63,24.65,136400.0,16.9143,16.9486,16.9075,16.9212,136400.0
2007-03-13 14:00:00,24.64,24.67,24.58,24.59,194800.0,16.9143,16.9349,16.8731,16.88,194800.0
2007-03-13 14:10:00,24.59,24.64,24.53,24.56,202400.0,16.88,16.9143,16.8388,16.8594,202400.0
2007-03-13 14:20:00,24.57,24.57,24.49,24.54,221200.0,16.8663,16.8663,16.8114,16.8457,221200.0
2007-03-13 14:30:00,24.54,24.62,24.54,24.59,166000.0,16.8457,16.9006,16.8457,16.88,166000.0
2007-03-13 14:40:00,24.59,24.61,24.58,24.58,130400.0,16.88,16.8937,16.8731,16.8731,130400.0
2007-03-13 14:50:00,24.59,24.61,24.57,24.58,185200.0,16.88,16.8937,16.8663,16.8731,185200.0
2007-03-13 15:00:00,24.58,24.58,24.5,24.51,226400.0,16.8731,16.8731,16.8182,16.8251,226400.0
2007-03-13 15:10:00,24.51,24.54,24.5,24.53,177200.0,16.8251,16.8457,16.8182,16.8388,177200.0
2007-03-13 15:20:00,24.53,24.6,24.52,24.55,325200.0,16.8388,16.8869,16.832,16.8525,325200.0
2007-03-13 15:30:00,24.55,24.61,24.55,24.59,390000.0,16.8525,16.8937,16.8525,16.88,390000.0
2007-03-13 15:40:00,24.59,24.61,24.53,24.54,364400.0,16.88,16.8937,16.8388,16.8457,364400.0
2007-03-13 15:50:00,24.54,24.54,24.47,24.5,693600.0,16.8457,16.8457,16.7976,16.8182,693600.0
2007-03-14 09:30:00,24.58,24.66,24.52,24.64,285600.0,16.8731,16.9281,16.832,16.9143,285600.0
2007-03-14 09:40:00,24.63,24.72,24.63,24.67,270400.0,16.9075,16.9692,16.9075,16.9349,270400.0
2007-03-14 09:50:00,24.66,24.66,24.57,24.6,276800.0,16.9281,16.9281,16.8663,16.8869,276800.0
2007-03-14 10:00:00,24.6,24.61,24.45,24.53,305200.0,16.8869,16.8937,16.7839,16.8388,305200.0
2007-03-14 10:10:00,24.53,24.68,24.53,24.68,335600.0,16.8388,16.9418,16.8388,16.9418,335600.0
2007-03-14 10:20:00,24.68,24.68,24.61,24.63,135600.0,16.9418,16.9418,16.8937,16.9075,135600.0
2007-03-14 10:30:00,24.63,24.64,24.51,24.53,175600.0,16.9075,16.9143,16.8251,16.8388,175600.0
2007-03-14 10:40:00,24.53,24.59,24.53,24.57,186800.0,16.8388,16.88,16.8388,16.8663,186800.0
2007-03-14 10:50:00,24.57,24.59,24.54,24.59,152400.0,16.8663,16.88,16.8457,16.88,152400.0
2007-03-14 11:00:00,24.59,24.6,24.51,24.53,176000.0,16.88,16.8869,16.8251,16.8388,176000.0
2007-03-14 11:10:00,24.53,24.57,24.51,24.54,138400.0,16.8388,16.8663,16.8251,16.8457,138400.0
2007-03-14 11:20:00,24.53,24.54,24.5,24.52,186800.0,16.8388,16.8457,16.8182,16.832,186800.0
2007-03-14 11:30:00,24.52,24.55,24.5,24.52,233200.0,16.832,16.8525,16.8182,16.832,233200.0
2007-03-14 11:40:00,24.52,24.53,24.4,24.41,235600.0,16.832,16.8388,16.7496,16.7564,235600.0
2007-03-14 11:50:00,24.42,24.5,24.42,24.46,160800.0,16.7633,16.8182,16.7633,16.7908,160800.0
2007-03-14 12:00:00,24.47,24.47,24.33,24.36,174400.0,16.7976,16.7976,16.7015,16.7221,174400.0
2007-03-14 12:10:00,24.36,24.36,24.18,24.18,341600.0,16.7221,16.7221,16.5986,16.5986,341600.0
2007-03-14 12:20:00,24.18,24.21,24.0,24.02,775200.0,16.5986,16.6191,16.475,16.4887,775200.0
2007-03-14 12:30:00,24.02,24.11,24.01,24.1,365600.0,16.4887,16.5505,16.4819,16.5436,365600.0
2007-03-14 12:40:00,24.1,24.1,23.98,24.0,396400.0,16.5436,16.5436,16.4613,16.475,396400.0
2007-03-14 12:50:00,24.0,24.0,23.88,23.91,566800.0,16.475,16.475,16.3926,16.4132,566800.0
2007-03-14 13:00:00,23.91,24.02,23.91,24.01,656400.0,16.4132,16.4887,16.4132,16.4819,656400.0
2007-03-14 13:10:00,24.01,24.14,24.0,24.12,466400.0,16.4819,16.5711,16.475,16.5574,466400.0
2007-03-14 13:20:00,24.13,24.16,24.08,24.14,546000.0,16.5642,16.5848,16.5299,16.5711,546000.0
2007-03-14 13:30:00,24.14,24.18,24.11,24.11,403600.0,16.5711,16.5986,16.5505,16.5505,403600.0
2007-03-14 13:40:00,24.11,24.18,24.09,24.15,572800.0,16.5505,16.5986,16.5368,16.578,572800.0
2007-03-14 13:50:00,24.16,24.18,24.12,24.14,255600.0,16.5848,16.5986,16.5574,16.5711,255600.0
2007-03-14 14:00:00,24.14,24.16,24.09,24.15,248000.0,16.5711,16.5848,16.5368,16.578,248000.0
2007-03-14 14:10:00,24.15,24.21,24.14,24.2,357200.0,16.578,16.6191,16.5711,16.6123,357200.0
2007-03-14 14:20:00,24.21,24.27,24.19,24.23,291600.0,16.6191,16.6603,16.6054,16.6329,291600.0
2007-03-14 14:30:00,24.23,24.28,24.21,24.26,442400.0,16.6329,16.6672,16.6191,16.6535,442400.0
2007-03-14 14:40:00,24.26,24.26,24.22,24.23,269200.0,16.6535,16.6535,16.626,16.6329,269200.0
2007-03-14 14:50:00,24.23,24.26,24.23,24.25,304400.0,16.6329,16.6535,16.6329,16.6466,304400.0
2007-03-14 15:00:00,24.25,24.27,24.25,24.26,259600.0,16.6466,16.6603,16.6466,16.6535,259600.0
2007-03-14 15:10:00,24.27,24.35,24.25,24.34,280800.0,16.6603,16.7153,16.6466,16.7084,280800.0
2007-03-14 15:20:00,24.34,24.39,24.32,24.33,326000.0,16.7084,16.7427,16.6947,16.7015,326000.0
2007-03-14 15:30:00,24.33,24.36,24.31,24.34,198800.0,16.7015,16.7221,16.6878,16.7084,198800.0
2007-03-14 15:40:00,24.35,24.35,24.3,24.35,268000.0,16.7153,16.7153,16.6809,16.7153,268000.0
2007-03-14 15:50:00,24.35,24.38,24.34,24.37,281200.0,16.7153,16.7358,16.7084,16.729,281200.0
2007-03-15 09:30:00,24.39,24.54,24.36,24.5,317200.0,16.7427,16.8457,16.7221,16.8182,317200.0
2007-03-15 09:40:00,24.5,24.58,24.48,24.5,288800.0,16.8182,16.8731,16.8045,16.8182,288800.0
2007-03-15 09:50:00,24.51,24.52,24.47,24.5,216000.0,16.8251,16.832,16.7976,16.8182,216000.0
2007-03-15 10:00:00,24.51,24.72,24.51,24.71,366000.0,16.8251,16.9692,16.8251,16.9624,366000.0
2007-03-15 10:10:00,24.72,24.74,24.66,24.73,212000.0,16.9692,16.983,16.9281,16.9761,212000.0
2007-03-15 10:20:00,24.73,24.81,24.69,24.79,215200.0,16.9761,17.031,16.9486,17.0173,215200.0
2007-03-15 10:30:00,24.79,24.85,24.75,24.8,273600.0,17.0173,17.0585,16.9898,17.0242,273600.0
2007-03-15 10:40:00,24.81,24.81,24.75,24.8,136000.0,17.031,17.031,16.9898,17.0242,136000.0
2007-03-15 10:50:00,24.79,24.79,24.7,24.7,162400.0,17.0173,17.0173,16.9555,16.9555,162400.0
2007-03-15 11:00:00,24.69,24.74,24.65,24.71,233200.0,16.9486,16.983,16.9212,16.9624,233200.0
2007-03-15 11:10:00,24.71,24.72,24.69,24.72,167600.0,16.9624,16.9692,16.9486,16.9692,167600.0
2007-03-15 11:20:00,24.72,24.74,24.7,24.72,119200.0,16.9692,16.983,16.9555,16.9692,119200.0
2007-03-15 11:30:00,24.72,24.74,24.71,24.71,150800.0,16.9692,16.983,16.9624,16.9624,150800.0
2007-03-15 11:40:00,24.7,24.78,24.7,24.75,163200.0,16.9555,17.0104,16.9555,16.9898,163200.0
2007-03-15 11:50:00,24.75,24.75,24.65,24.67,127200.0,16.9898,16.9898,16.9212,16.9349,127200.0
2007-03-15 12:00:00,24.65,24.72,24.63,24.69,111200.0,16.9212,16.9692,16.9075,16.9486,111200.0
2007-03-15 12:10:00,24.7,24.8,24.7,24.8,118000.0,16.9555,17.0242,16.9555,17.0242,118000.0
2007-03-15 12:20:00,24.8,24.89,24.8,24.87,196000.0,17.0242,17.0859,17.0242,17.0722,196000.0
2007-03-15 12:30:00,24.87,24.9,24.86,24.86,128800.0,17.0722,17.0928,17.0653,17.0653,128800.0
2007-03-15 12:40:00,24.87,24.87,24.83,24.83,110400.0,17.0722,17.0722,17.0448,17.0448,110400.0
2007-03-15 12:50:00,24.83,24.83,24.75,24.78,127200.0,17.0448,17.0448,16.9898,17.0104,127200.0
2007-03-15 13:00:00,24.78,24.85,24.77,24.85,74400.0,17.0104,17.0585,17.0036,17.0585,74400.0
2007-03-15 13:10:00,24.86,24.87,24.85,24.85,156400.0,17.0653,17.0722,17.0585,17.0585,156400.0
2007-03-15 13:20:00,24.85,24.85,24.78,24.79,96800.0,17.0585,17.0585,17.0104,17.0173,96800.0
2007-03-15 13:30:00,24.79,24.8,24.74,24.74,130400.0,17.0173,17.0242,16.983,16.983,130400.0
2007-03-15 13:40:00,24.74,24.76,24.71,24.75,140800.0,16.983,16.9967,16.9624,16.9898,140800.0
2007-03-15 13:50:00,24.75,24.77,24.72,24.74,102800.0,16.9898,17.0036,16.9692,16.983,102800.0
2007-03-15 14:00:00,24.74,24.79,24.72,24.77,113200.0,16.983,17.0173,16.9692,17.0036,113200.0
2007-03-15 14:10:00,24.77,24.77,24.7,24.74,145600.0,17.0036,17.0036,16.9555,16.983,145600.0
2007-03-15 14:20:00,24.74,24.75,24.68,24.68,111200.0,16.983,16.9898,16.9418,16.9418,111200.0
2007-03-15 14:30:00,24.68,24.74,24.67,24.72,148800.0,16.9418,16.983,16.9349,16.9692,148800.0
2007-03-15 14:40:00,24.72,24.8,24.72,24.79,105600.0,16.9692,17.0242,16.9692,17.0173,105600.0
2007-03-15 14:50:00,24.8,24.81,24.75,24.79,132800.0,17.0242,17.031,16.9898,17.0173,132800.0
2007-03-15 15:00:00,24.78,24.81,24.75,24.81,71200.0,17.0104,17.031,16.9898,17.031,71200.0
2007-03-15 15:10:00,24.81,24.82,24.75,24.75,90400.0,17.031,17.0379,16.9898,16.9898,90400.0
2007-03-15 15:20:00,24.75,24.78,24.72,24.72,184800.0,16.9898,17.0104,16.9692,16.9692,184800.0
2007-03-15 15:30:00,24.73,24.77,24.69,24.7,206400.0,16.9761,17.0036,16.9486,16.9555,206400.0
2007-03-15 15:40:00,24.7,24.7,24.65,24.67,254800.0,16.9555,16.9555,16.9212,16.9349,254800.0
2007-03-15 15:50:00,24.67,24.69,24.64,24.64,336000.0,16.9349,16.9486,16.9143,16.9143,336000.0
2007-03-16 09:30:00,24.73,24.88,24.71,24.86,1734400.0,16.9761,17.0791,16.9624,17.0653,1734400.0
2007-03-16 09:40:00,24.86,24.89,24.68,24.74,320000.0,17.0653,17.0859,16.9418,16.983,320000.0
2007-03-16 09:50:00,24.74,24.83,24.72,24.79,137600.0,16.983,17.0448,16.9692,17.0173,137600.0
2007-03-16 10:00:00,24.79,24.84,24.67,24.67,124400.0,17.0173,17.0516,16.9349,16.9349,124400.0
2007-03-16 10:10:00,24.68,24.71,24.63,24.63,87600.0,16.9418,16.9624,16.9075,16.9075,87600.0
2007-03-16 10:20:00,24.63,24.7,24.63,24.68,62400.0,16.9075,16.9555,16.9075,16.9418,62400.0
2007-03-16 10:30:00,24.68,24.68,24.65,24.67,57600.0,16.9418,16.9418,16.9212,16.9349,57600.0
2007-03-16 10:40:00,24.66,24.68,24.64,24.67,72800.0,16.9281,16.9418,16.9143,16.9349,72800.0
2007-03-16 10:50:00,24.66,24.66,24.62,24.65,77200.0,16.9281,16.9281,16.9006,16.9212,77200.0
2007-03-16 11:00:00,24.65,24.65,24.58,24.58,119200.0,16.9212,16.9212,16.8731,16.8731,119200.0
2007-03-16 11:10:00,24.58,24.58,24.51,24.52,207200.0,16.8731,16.8731,16.8251,16.832,207200.0
2007-03-16 11:20:00,24.52,24.58,24.52,24.54,180800.0,16.832,16.8731,16.832,16.8457,180800.0
2007-03-16 11:30:00,24.54,24.55,24.46,24.49,192800.0,16.8457,16.8525,16.7908,16.8114,192800.0
2007-03-16 11:40:00,24.49,24.51,24.46,24.5,86400.0,16.8114,16.8251,16.7908,16.8182,86400.0
2007-03-16 11:50:00,24.5,24.5,24.44,24.46,76800.0,16.8182,16.8182,16.777,16.7908,76800.0
2007-03-16 12:00:00,24.45,24.52,24.44,24.5,92400.0,16.7839,16.832,16.777,16.8182,92400.0
2007-03-16 12:10:00,24.49,24.53,24.46,24.48,73600.0,16.8114,16.8388,16.7908,16.8045,73600.0
2007-03-16 12:20:00,24.48,24.48,24.45,24.45,54000.0,16.8045,16.8045,16.7839,16.7839,54000.0
2007-03-16 12:30:00,24.45,24.45,24.42,24.42,89200.0,16.7839,16.7839,16.7633,16.7633,89200.0
2007-03-16 12:40:00,24.42,24.44,24.4,24.4,86000.0,16.7633,16.777,16.7496,16.7496,86000.0
2007-03-16 12:50:00,24.4,24.41,24.39,24.4,81200.0,16.7496,16.7564,16.7427,16.7496,81200.0
2007-03-16 13:00:00,24.4,24.41,24.36,24.36,82000.0,16.7496,16.7564,16.7221,16.7221,82000.0
2007-03-16 13:10:00,24.36,24.38,24.35,24.38,195200.0,16.7221,16.7358,16.7153,16.7358,195200.0
2007-03-16 13:20:00,24.38,24.39,24.35,24.36,93600.0,16.7358,16.7427,16.7153,16.7221,93600.0
2007-03-16 13:30:00,24.36,24.37,24.35,24.36,75200.0,16.7221,16.729,16.7153,16.7221,75200.0
2007-03-16 13:40:00,24.36,24.41,24.36,24.4,100800.0,16.7221,16.7564,16.7221,16.7496,100800.0
2007-03-16 13:50:00,24.4,24.42,24.38,24.38,110800.0,16.7496,16.7633,16.7358,16.7358,110800.0
2007-03-16 14:00:00,24.38,24.38,24.35,24.37,96800.0,16.7358,16.7358,16.7153,16.729,96800.0
2007-03-16 14:10:00,24.37,24.4,24.34,24.37,126000.0,16.729,16.7496,16.7084,16.729,126000.0
2007-03-16 14:20:00,24.37,24.37,24.31,24.36,264800.0,16.729,16.729,16.6878,16.7221,264800.0
2007-03-16 14:30:00,24.36,24.43,24.35,24.43,334000.0,16.7221,16.7702,16.7153,16.7702,334000.0
2007-03-16 14:40:00,24.43,24.43,24.37,24.4,196000.0,16.7702,16.7702,16.729,16.7496,196000.0
2007-03-16 14:50:00,24.4,24.42,24.37,24.42,407200.0,16.7496,16.7633,16.729,16.7633,407200.0
2007-03-16 15:00:00,24.42,24.46,24.41,24.45,283200.0,16.7633,16.7908,16.7564,16.7839,283200.0
2007-03-16 15:10:00,24.45,24.54,24.45,24.49,451200.0,16.7839,16.8457,16.7839,16.8114,451200.0
2007-03-16 15:20:00,24.49,24.59,24.48,24.58,359600.0,16.8114,16.88,16.8045,16.8731,359600.0
2007-03-16 15:30:00,24.58,24.82,24.58,24.72,953600.0,16.8731,17.0379,16.8731,16.9692,953600.0
2007-03-16 15:40:00,24.72,25.05,24.71,24.99,1774800.0,16.9692,17.1958,16.9624,17.1546,1774800.0
2007-03-16 15:50:00,24.99,25.09,24.99,24.99,1604800.0,17.1546,17.2232,17.1546,17.1546,1604800.0
2007-03-19 09:30:00,24.9,25.0,24.83,24.94,439200.0,17.0928,17.1615,17.0448,17.1203,439200.0
2007-03-19 09:40:00,24.94,25.04,24.85,24.95,611200.0,17.1203,17.1889,17.0585,17.1271,611200.0
2007-03-19 09:50:00,24.95,24.96,24.75,24.81,363200.0,17.1271,17.134,16.9898,17.031,363200.0
2007-03-19 10:00:00,24.81,24.82,24.75,24.78,367200.0,17.031,17.0379,16.9898,17.0104,367200.0
2007-03-19 10:10:00,24.77,24.84,24.72,24.75,282800.0,17.0036,17.0516,16.9692,16.9898,282800.0
2007-03-19 10:20:00,24.75,24.79,24.73,24.75,207600.0,16.9898,17.0173,16.9761,16.9898,207600.0
2007-03-19 10:30:00,24.75,24.83,24.73,24.8,178000.0,16.9898,17.0448,16.9761,17.0242,178000.0
2007-03-19 10:40:00,24.79,24.87,24.77,24.86,366400.0,17.0173,17.0722,17.0036,17.0653,366400.0
2007-03-19 10:50:00,24.86,25.03,24.86,25.0,469200.0,17.0653,17.182,17.0653,17.1615,469200.0
2007-03-19 11:00:00,25.0,25.1,25.0,25.06,343200.0,17.1615,17.2301,17.1615,17.2026,343200.0
2007-03-19 11:10:00,25.06,25.07,25.02,25.02,205600.0,17.2026,17.2095,17.1752,17.1752,205600.0
2007-03-19 11:20:00,25.03,25.03,24.99,25.01,241200.0,17.182,17.182,17.1546,17.1683,241200.0
2007-03-19 11:30:00,25.0,25.05,25.0,25.04,184000.0,17.1615,17.1958,17.1615,17.1889,184000.0
2007-03-19 11:40:00,25.05,25.06,25.03,25.04,103200.0,17.1958,17.2026,17.182,17.1889,103200.0
2007-03-19 11:50:00,25.04,25.06,25.02,25.03,168400.0,17.1889,17.2026,17.1752,17.182,168400.0
2007-03-19 12:00:00,25.03,25.03,25.0,25.02,80000.0,17.182,17.182,17.1615,17.1752,80000.0
2007-03-19 12:10:00,25.01,25.01,25.0,25.0,208000.0,17.1683,17.1683,17.1615,17.1615,208000.0
2007-03-19 12:20:00,25.01,25.02,24.99,25.0,153600.0,17.1683,17.1752,17.1546,17.1615,153600.0
2007-03-19 12:30:00,25.0,25.01,24.99,25.0,131600.0,17.1615,17.1683,17.1546,17.1615,131600.0
2007-03-19 12:40:00,25.0,25.02,25.0,25.0,158000.0,17.1615,17.1752,17.1615,17.1615,158000.0
2007-03-19 12:50:00,25.0,25.0,24.97,25.0,125200.0,17.1615,17.1615,17.1409,17.1615,125200.0
2007-03-19 13:00:00,25.0,25.0,24.96,24.97,146400.0,17.1615,17.1615,17.134,17.1409,146400.0
2007-03-19 13:10:00,24.97,24.97,24.93,24.94,104000.0,17.1409,17.1409,17.1134,17.1203,104000.0
2007-03-19 13:20:00,24.93,24.97,24.93,24.94,148400.0,17.1134,17.1409,17.1134,17.1203,148400.0
2007-03-19 13:30:00,24.94,24.97,24.93,24.95,80800.0,17.1203,17.1409,17.1134,17.1271,80800.0
2007-03-19 13:40:00,24.95,24.97,24.92,24.93,134000.0,17.1271,17.1409,17.1065,17.1134,134000.0
2007-03-19 13:50:00,24.93,24.94,24.92,24.93,93200.0,17.1134,17.1203,17.1065,17.1134,93200.0
2007-03-19 14:00:00,24.93,24.94,24.91,24.92,108400.0,17.1134,17.1203,17.0997,17.1065,108400.0
2007-03-19 14:10:00,24.92,24.92,24.86,24.9,442800.0,17.1065,17.1065,17.0653,17.0928,442800.0
2007-03-19 14:20:00,24.9,24.9,24.8,24.81,175200.0,17.0928,17.0928,17.0242,17.031,175200.0
2007-03-19 14:30:00,24.81,24.87,24.81,24.87,152800.0,17.031,17.0722,17.031,17.0722,152800.0
2007-03-19 14:40:00,24.87,24.88,24.85,24.85,171200.0,17.0722,17.0791,17.0585,17.0585,171200.0
2007-03-19 14:50:00,24.85,24.9,24.84,24.86,265600.0,17.0585,17.0928,17.0516,17.0653,265600.0
2007-03-19 15:00:00,24.86,24.9,24.86,24.87,287600.0,17.0653,17.0928,17.0653,17.0722,287600.0
2007-03-19 15:10:00,24.87,24.88,24.84,24.86,529200.0,17.0722,17.0791,17.0516,17.0653,529200.0
2007-03-19 15:20:00,24.86,24.88,24.84,24.86,523200.0,17.0653,17.0791,17.0516,17.0653,523200.0
2007-03-19 15:30:00,24.86,24.91,24.86,24.88,810400.0,17.0653,17.0997,17.0653,17.0791,810400.0
2007-03-19 15:40:00,24.88,24.89,24.85,24.86,490000.0,17.0791,17.0859,17.0585,17.0653,490000.0
2007-03-19 15:50:00,24.86,24.9,24.86,24.9,335200.0,17.0653,17.0928,17.0653,17.0928,335200.0
2007-03-20 09:30:00,24.9,24.95,24.82,24.88,230000.0,17.0928,17.1271,17.0379,17.0791,230000.0
2007-03-20 09:40:00,24.88,24.93,24.82,24.92,182000.0,17.0791,17.1134,17.0379,17.1065,182000.0
2007-03-20 09:50:00,24.93,25.04,24.89,24.91,232400.0,17.1134,17.1889,17.0859,17.0997,232400.0
2007-03-20 10:00:00,24.91,25.0,24.91,24.97,132000.0,17.0997,17.1615,17.0997,17.1409,132000.0
2007-03-20 10:10:00,24.97,25.0,24.96,24.99,110800.0,17.1409,17.1615,17.134,17.1546,110800.0
2007-03-20 10:20:00,24.98,25.0,24.92,24.93,116400.0,17.1477,17.1615,17.1065,17.1134,116400.0
2007-03-20 10:30:00,24.93,24.98,24.91,24.98,164400.0,17.1134,17.1477,17.0997,17.1477,164400.0
2007-03-20 10:40:00,24.97,25.06,24.96,25.05,305600.0,17.1409,17.2026,17.134,17.1958,305600.0
2007-03-20 10:50:00,25.05,25.12,25.05,25.07,179600.0,17.1958,17.2438,17.1958,17.2095,179600.0
2007-03-20 11:00:00,25.08,25.1,25.02,25.08,161200.0,17.2164,17.2301,17.1752,17.2164,161200.0
2007-03-20 11:10:00,25.08,25.09,25.0,25.0,105200.0,17.2164,17.2232,17.1615,17.1615,105200.0
2007-03-20 11:20:00,25.0,25.04,25.0,25.03,70800.0,17.1615,17.1889,17.1615,17.182,70800.0
2007-03-20 11:30:00,25.03,25.03,25.01,25.03,68400.0,17.182,17.182,17.1683,17.182,68400.0
2007-03-20 11:40:00,25.03,25.08,25.03,25.07,62800.0,17.182,17.2164,17.182,17.2095,62800.0
2007-03-20 11:50:00,25.07,25.07,25.04,25.06,62000.0,17.2095,17.2095,17.1889,17.2026,62000.0
2007-03-20 12:00:00,25.06,25.11,25.04,25.1,151600.0,17.2026,17.237,17.1889,17.2301,151600.0
2007-03-20 12:10:00,25.1,25.14,25.08,25.12,112000.0,17.2301,17.2576,17.2164,17.2438,112000.0
2007-03-20 12:20:00,25.13,25.17,25.13,25.16,169600.0,17.2507,17.2781,17.2507,17.2713,169600.0
2007-03-20 12:30:00,25.16,25.17,25.12,25.12,251200.0,17.2713,17.2781,17.2438,17.2438,251200.0
2007-03-20 12:40:00,25.11,25.12,25.08,25.1,64800.0,17.237,17.2438,17.2164,17.2301,64800.0
2007-03-20 12:50:00,25.1,25.12,25.05,25.05,129600.0,17.2301,17.2438,17.1958,17.1958,129600.0
2007-03-20 13:00:00,25.05,25.11,25.04,25.05,196000.0,17.1958,17.237,17.1889,17.1958,196000.0
2007-03-20 13:10:00,25.04,25.06,25.0,25.0,98400.0,17.1889,17.2026,17.1615,17.1615,98400.0
2007-03-20 13:20:00,25.01,25.03,25.0,25.01,53600.0,17.1683,17.182,17.1615,17.1683,53600.0
2007-03-20 13:30:00,25.02,25.06,25.0,25.04,4146000.0,17.1752,17.2026,17.1615,17.1889,4146000.0
2007-03-20 13:40:00,25.04,25.05,25.01,25.02,68000.0,17.1889,17.1958,17.1683,17.1752,68000.0
2007-03-20 13:50:00,25.02,25.03,24.99,25.02,155600.0,17.1752,17.182,17.1546,17.1752,155600.0
2007-03-20 14:00:00,25.02,25.06,25.0,25.02,1177200.0,17.1752,17.2026,17.1615,17.1752,1177200.0
2007-03-20 14:10:00,25.02,25.03,25.0,25.01,59200.0,17.1752,17.182,17.1615,17.1683,59200.0
2007-03-20 14:20:00,25.01,25.02,25.0,25.01,176400.0,17.1683,17.1752,17.1615,17.1683,176400.0
2007-03-20 14:30:00,25.01,25.15,24.92,25.13,895200.0,17.1683,17.2644,17.1065,17.2507,895200.0
2007-03-20 14:40:00,25.12,25.22,25.06,25.1,902400.0,17.2438,17.3125,17.2026,17.2301,902400.0
2007-03-20 14:50:00,25.1,25.11,25.04,25.05,221600.0,17.2301,17.237,17.1889,17.1958,221600.0
2007-03-20 15:00:00,25.05,25.11,25.05,25.07,160400.0,17.1958,17.237,17.1958,17.2095,160400.0
2007-03-20 15:10:00,25.06,25.11,25.04,25.07,168000.0,17.2026,17.237,17.1889,17.2095,168000.0
2007-03-20 15:20:00,25.07,25.11,25.05,25.07,129600.0,17.2095,17.237,17.1958,17.2095,129600.0
2007-03-20 15:30:00,25.07,25.11,25.06,25.09,189200.0,17.2095,17.237,17.2026,17.2232,189200.0
2007-03-20 15:40:00,25.09,25.13,25.09,25.13,172800.0,17.2232,17.2507,17.2232,17.2507,172800.0
2007-03-20 15:50:00,25.13,25.13,25.06,25.09,302000.0,17.2507,17.2507,17.2026,17.2232,302000.0
2007-03-21 09:30:00,25.05,25.09,24.94,25.04,409200.0,17.1958,17.2232,17.1203,17.1889,409200.0
2007-03-21 09:40:00,25.04,25.09,25.0,25.03,228000.0,17.1889,17.2232,17.1615,17.182,228000.0
2007-03-21 09:50:00,25.03,25.17,24.99,25.02,253600.0,17.182,17.2781,17.1546,17.1752,253600.0
2007-03-21 10:00:00,25.0,25.07,24.94,25.05,259200.0,17.1615,17.2095,17.1203,17.1958,259200.0
2007-03-21 10:10:00,25.06,25.1,25.04,25.09,133600.0,17.2026,17.2301,17.1889,17.2232,133600.0
2007-03-21 10:20:00,25.09,25.13,25.06,25.12,110800.0,17.2232,17.2507,17.2026,17.2438,110800.0
2007-03-21 10:30:00,25.11,25.12,25.03,25.05,151200.0,17.237,17.2438,17.182,17.1958,151200.0
2007-03-21 10:40:00,25.05,25.07,25.05,25.07,96400.0,17.1958,17.2095,17.1958,17.2095,96400.0
2007-03-21 10:50:00,25.07,25.12,25.07,25.12,102400.0,17.2095,17.2438,17.2095,17.2438,102400.0
2007-03-21 11:00:00,25.12,25.13,25.07,25.1,108000.0,17.2438,17.2507,17.2095,17.2301,108000.0
2007-03-21 11:10:00,25.1,25.15,25.08,25.15,96000.0,17.2301,17.2644,17.2164,17.2644,96000.0
2007-03-21 11:20:00,25.13,25.16,25.12,25.16,95600.0,17.2507,17.2713,17.2438,17.2713,95600.0
2007-03-21 11:30:00,25.15,25.17,25.15,25.16,93200.0,17.2644,17.2781,17.2644,17.2713,93200.0
2007-03-21 11:40:00,25.15,25.19,25.15,25.18,86400.0,17.2644,17.2919,17.2644,17.285,86400.0
2007-03-21 11:50:00,25.16,25.2,25.14,25.15,98000.0,17.2713,17.2987,17.2576,17.2644,98000.0
2007-03-21 12:00:00,25.14,25.19,25.14,25.17,118000.0,17.2576,17.2919,17.2576,17.2781,118000.0
2007-03-21 12:10:00,25.17,25.17,25.09,25.1,142800.0,17.2781,17.2781,17.2232,17.2301,142800.0
2007-03-21 12:20:00,25.1,25.12,25.09,25.11,106800.0,17.2301,17.2438,17.2232,17.237,106800.0
2007-03-21 12:30:00,25.11,25.11,25.06,25.07,390400.0,17.237,17.237,17.2026,17.2095,390400.0
2007-03-21 12:40:00,25.07,25.07,25.03,25.03,191200.0,17.2095,17.2095,17.182,17.182,191200.0
2007-03-21 12:50:00,25.03,25.03,25.01,25.03,168800.0,17.182,17.182,17.1683,17.182,168800.0
2007-03-21 13:00:00,25.03,25.03,25.01,25.03,144400.0,17.182,17.182,17.1683,17.182,144400.0
2007-03-21 13:10:00,25.03,25.04,25.01,25.01,147600.0,17.182,17.1889,17.1683,17.1683,147600.0
2007-03-21 13:20:00,25.01,25.04,25.01,25.01,129600.0,17.1683,17.1889,17.1683,17.1683,129600.0
2007-03-21 13:30:00,25.01,25.04,25.01,25.03,140800.0,17.1683,17.1889,17.1683,17.182,140800.0
2007-03-21 13:40:00,25.03,25.06,25.02,25.05,159200.0,17.182,17.2026,17.1752,17.1958,159200.0
2007-03-21 13:50:00,25.04,25.05,25.02,25.04,152000.0,17.1889,17.1958,17.1752,17.1889,152000.0
2007-03-21 14:00:00,25.04,25.07,25.01,25.06,98800.0,17.1889,17.2095,17.1683,17.2026,98800.0
2007-03-21 14:10:00,25.06,25.15,25.02,25.1,303200.0,17.2026,17.2644,17.1752,17.2301,303200.0
2007-03-21 14:20:00,25.1,25.18,25.07,25.15,552400.0,17.2301,17.285,17.2095,17.2644,552400.0
2007-03-21 14:30:00,25.16,25.22,25.15,25.19,135200.0,17.2713,17.3125,17.2644,17.2919,135200.0
2007-03-21 14:40:00,25.19,25.26,25.18,25.2,193200.0,17.2919,17.3399,17.285,17.2987,193200.0
2007-03-21 14:50:00,25.2,25.36,25.16,25.33,691200.0,17.2987,17.4086,17.2713,17.388,691200.0
2007-03-21 15:00:00,25.33,25.37,25.26,25.26,456400.0,17.388,17.4154,17.3399,17.3399,456400.0
2007-03-21 15:10:00,25.26,25.29,25.14,25.27,724400.0,17.3399,17.3605,17.2576,17.3468,724400.0
2007-03-21 15:20:00,25.25,25.28,25.23,25.27,332800.0,17.3331,17.3537,17.3193,17.3468,332800.0
2007-03-21 15:30:00,25.27,25.29,25.23,25.25,357200.0,17.3468,17.3605,17.3193,17.3331,357200.0
2007-03-21 15:40:00,25.25,25.31,25.25,25.31,802000.0,17.3331,17.3743,17.3331,17.3743,802000.0
2007-03-21 15:50:00,25.31,25.32,25.28,25.31,396000.0,17.3743,17.3811,17.3537,17.3743,396000.0
2007-03-22 09:30:00,25.31,25.32,25.11,25.14,343600.0,17.3743,17.3811,17.237,17.2576,343600.0
2007-03-22 09:40:00,25.16,25.21,25.0,25.04,357600.0,17.2713,17.3056,17.1615,17.1889,357600.0
2007-03-22 09:50:00,25.04,25.06,24.98,24.99,340400.0,17.1889,17.2026,17.1477,17.1546,340400.0
2007-03-22 10:00:00,24.99,25.09,24.93,25.08,304000.0,17.1546,17.2232,17.1134,17.2164,304000.0
2007-03-22 10:10:00,25.08,25.18,25.06,25.09,182800.0,17.2164,17.285,17.2026,17.2232,182800.0
2007-03-22 10:20:00,25.09,25.17,25.09,25.13,165600.0,17.2232,17.2781,17.2232,17.2507,165600.0
2007-03-22 10:30:00,25.13,25.18,25.11,25.11,194800.0,17.2507,17.285,17.237,17.237,194800.0
2007-03-22 10:40:00,25.12,25.13,25.11,25.11,171200.0,17.2438,17.2507,17.237,17.237,171200.0
2007-03-22 10:50:00,25.11,25.13,25.07,25.12,139600.0,17.237,17.2507,17.2095,17.2438,139600.0
2007-03-22 11:00:00,25.11,25.12,25.03,25.08,174000.0,17.237,17.2438,17.182,17.2164,174000.0
2007-03-22 11:10:00,25.08,25.1,25.06,25.08,80800.0,17.2164,17.2301,17.2026,17.2164,80800.0
2007-03-22 11:20:00,25.08,25.11,25.05,25.1,124800.0,17.2164,17.237,17.1958,17.2301,124800.0
2007-03-22 11:30:00,25.1,25.11,25.07,25.07,86000.0,17.2301,17.237,17.2095,17.2095,86000.0
2007-03-22 11:40:00,25.07,25.07,25.03,25.06,73600.0,17.2095,17.2095,17.182,17.2026,73600.0
2007-03-22 11:50:00,25.05,25.05,25.02,25.05,119200.0,17.1958,17.1958,17.1752,17.1958,119200.0
2007-03-22 12:00:00,25.05,25.14,25.03,25.14,144000.0,17.1958,17.2576,17.182,17.2576,144000.0
2007-03-22 12:10:00,25.14,25.16,25.11,25.13,136000.0,17.2576,17.2713,17.237,17.2507,136000.0
2007-03-22 12:20:00,25.13,25.16,25.13,25.16,99600.0,17.2507,17.2713,17.2507,17.2713,99600.0
2007-03-22 12:30:00,25.17,25.18,25.13,25.13,133600.0,17.2781,17.285,17.2507,17.2507,133600.0
2007-03-22 12:40:00,25.13,25.17,25.11,25.14,120000.0,17.2507,17.2781,17.237,17.2576,120000.0
2007-03-22 12:50:00,25.14,25.16,25.13,25.16,86000.0,17.2576,17.2713,17.2507,17.2713,86000.0
2007-03-22 13:00:00,25.16,25.2,25.15,25.18,95600.0,17.2713,17.2987,17.2644,17.285,95600.0
2007-03-22 13:10:00,25.18,25.23,25.17,25.21,100400.0,17.285,17.3193,17.2781,17.3056,100400.0
2007-03-22 13:20:00,25.21,25.22,25.18,25.2,104800.0,17.3056,17.3125,17.285,17.2987,104800.0
2007-03-22 13:30:00,25.2,25.2,25.15,25.16,121600.0,17.2987,17.2987,17.2644,17.2713,121600.0
2007-03-22 13:40:00,25.16,25.18,25.13,25.14,148000.0,17.2713,17.285,17.2507,17.2576,148000.0
2007-03-22 13:50:00,25.14,25.2,25.11,25.19,166800.0,17.2576,17.2987,17.237,17.2919,166800.0
2007-03-22 14:00:00,25.2,25.2,25.16,25.18,85600.0,17.2987,17.2987,17.2713,17.285,85600.0
2007-03-22 14:10:00,25.17,25.18,25.13,25.13,103200.0,17.2781,17.285,17.2507,17.2507,103200.0
2007-03-22 14:20:00,25.13,25.15,25.11,25.11,117600.0,17.2507,17.2644,17.237,17.237,117600.0
2007-03-22 14:30:00,25.12,25.14,25.11,25.13,116000.0,17.2438,17.2576,17.237,17.2507,116000.0
2007-03-22 14:40:00,25.13,25.16,25.11,25.16,90800.0,17.2507,17.2713,17.237,17.2713,90800.0
2007-03-22 14:50:00,25.16,25.17,25.14,25.15,112400.0,17.2713,17.2781,17.2576,17.2644,112400.0
2007-03-22 15:00:00,25.15,25.18,25.14,25.14,202000.0,17.2644,17.285,17.2576,17.2576,202000.0
2007-03-22 15:10:00,25.14,25.19,25.14,25.16,265200.0,17.2576,17.2919,17.2576,17.2713,265200.0
2007-03-22 15:20:00,25.16,25.17,25.11,25.13,242800.0,17.2713,17.2781,17.237,17.2507,242800.0
2007-03-22 15:30:00,25.13,25.14,25.08,25.13,199200.0,17.2507,17.2576,17.2164,17.2507,199200.0
2007-03-22 15:40:00,25.13,25.16,25.11,25.11,262800.0,17.2507,17.2713,17.237,17.237,262800.0
2007-03-22 15:50:00,25.11,25.11,25.08,25.1,403600.0,17.237,17.237,17.2164,17.2301,403600.0
2007-03-23 09:30:00,25.14,25.24,25.05,25.18,143600.0,17.2576,17.3262,17.1958,17.285,143600.0
2007-03-23 09:40:00,25.18,25.27,25.13,25.27,248400.0,17.285,17.3468,17.2507,17.3468,248400.0
2007-03-23 09:50:00,25.27,25.37,25.26,25.34,251200.0,17.3468,17.4154,17.3399,17.3948,251200.0
2007-03-23 10:00:00,25.34,25.5,25.34,25.48,365200.0,17.3948,17.5047,17.3948,17.491,365200.0
2007-03-23 10:10:00,25.47,25.81,25.44,25.74,1323600.0,17.4841,17.7175,17.4635,17.6694,1323600.0
2007-03-23 10:20:00,25.74,25.85,25.7,25.71,798400.0,17.6694,17.7449,17.642,17.6488,798400.0
2007-03-23 10:30:00,25.71,25.92,25.63,25.89,913200.0,17.6488,17.793,17.5939,17.7724,913200.0
2007-03-23 10:40:00,25.9,26.03,25.86,25.98,712400.0,17.7793,17.8685,17.7518,17.8342,712400.0
2007-03-23 10:50:00,25.97,26.01,25.93,25.96,728000.0,17.8273,17.8548,17.7999,17.8205,728000.0
2007-03-23 11:00:00,25.96,25.96,25.85,25.94,578000.0,17.8205,17.8205,17.7449,17.8067,578000.0
2007-03-23 11:10:00,25.94,25.95,25.89,25.92,429600.0,17.8067,17.8136,17.7724,17.793,429600.0
2007-03-23 11:20:00,25.92,25.95,25.88,25.92,391600.0,17.793,17.8136,17.7655,17.793,391600.0
2007-03-23 11:30:00,25.92,25.96,25.9,25.93,301200.0,17.793,17.8205,17.7793,17.7999,301200.0
2007-03-23 11:40:00,25.93,25.96,25.91,25.93,385200.0,17.7999,17.8205,17.7861,17.7999,385200.0
2007-03-23 11:50:00,25.94,25.99,25.94,25.99,332400.0,17.8067,17.841,17.8067,17.841,332400.0
2007-03-23 12:00:00,25.99,26.1,25.99,26.07,473600.0,17.841,17.9166,17.841,17.896,473600.0
2007-03-23 12:10:00,26.07,26.08,25.97,25.99,377200.0,17.896,17.9028,17.8273,17.841,377200.0
2007-03-23 12:20:00,25.99,26.0,25.97,25.97,154800.0,17.841,17.8479,17.8273,17.8273,154800.0
2007-03-23 12:30:00,25.97,25.97,25.86,25.86,331200.0,17.8273,17.8273,17.7518,17.7518,331200.0
2007-03-23 12:40:00,25.86,25.86,25.8,25.85,268400.0,17.7518,17.7518,17.7106,17.7449,268400.0
2007-03-23 12:50:00,25.85,25.88,25.84,25.88,127200.0,17.7449,17.7655,17.7381,17.7655,127200.0
2007-03-23 13:00:00,25.88,25.94,25.88,25.93,131200.0,17.7655,17.8067,17.7655,17.7999,131200.0
2007-03-23 13:10:00,25.93,25.97,25.9,25.96,154000.0,17.7999,17.8273,17.7793,17.8205,154000.0
2007-03-23 13:20:00,25.96,26.0,25.95,26.0,80000.0,17.8205,17.8479,17.8136,17.8479,80000.0
2007-03-23 13:30:00,25.99,26.02,25.93,25.98,288400.0,17.841,17.8616,17.7999,17.8342,288400.0
2007-03-23 13:40:00,25.98,26.0,25.98,26.0,85600.0,17.8342,17.8479,17.8342,17.8479,85600.0
2007-03-23 13:50:00,26.0,26.01,25.99,26.0,110800.0,17.8479,17.8548,17.841,17.8479,110800.0
2007-03-23 14:00:00,26.0,26.07,26.0,26.06,243600.0,17.8479,17.896,17.8479,17.8891,243600.0
2007-03-23 14:10:00,26.07,26.07,25.96,25.97,296000.0,17.896,17.896,17.8205,17.8273,296000.0
2007-03-23 14:20:00,25.97,26.04,25.95,26.02,242400.0,17.8273,17.8754,17.8136,17.8616,242400.0
2007-03-23 14:30:00,26.02,26.12,26.02,26.11,426400.0,17.8616,17.9303,17.8616,17.9234,426400.0
2007-03-23 14:40:00,26.11,26.17,26.07,26.09,407200.0,17.9234,17.9646,17.896,17.9097,407200.0
2007-03-23 14:50:00,26.09,26.16,26.09,26.11,237600.0,17.9097,17.9577,17.9097,17.9234,237600.0
2007-03-23 15:00:00,26.11,26.15,26.1,26.12,454400.0,17.9234,17.9509,17.9166,17.9303,454400.0
2007-03-23 15:10:00,26.13,26.16,26.1,26.16,270800.0,17.9371,17.9577,17.9166,17.9577,270800.0
2007-03-23 15:20:00,26.15,26.16,26.11,26.13,250800.0,17.9509,17.9577,17.9234,17.9371,250800.0
2007-03-23 15:30:00,26.13,26.13,26.03,26.04,510400.0,17.9371,17.9371,17.8685,17.8754,510400.0
2007-03-23 15:40:00,26.04,26.05,25.99,26.02,584800.0,17.8754,17.8822,17.841,17.8616,584800.0
2007-03-23 15:50:00,26.02,26.05,25.96,26.03,810400.0,17.8616,17.8822,17.8205,17.8685,810400.0
2007-03-26 09:30:00,26.27,26.43,25.7,25.78,458800.0,18.0333,18.1431,17.642,17.6969,458800.0
2007-03-26 09:40:00,25.77,25.82,25.7,25.75,420000.0,17.69,17.7243,17.642,17.6763,420000.0
2007-03-26 09:50:00,25.76,25.81,25.75,25.8,243200.0,17.6832,17.7175,17.6763,17.7106,243200.0
2007-03-26 10:00:00,25.79,25.79,25.57,25.59,750800.0,17.7038,17.7038,17.5527,17.5665,750800.0
2007-03-26 10:10:00,25.59,25.73,25.57,25.65,346400.0,17.5665,17.6626,17.5527,17.6076,346400.0
2007-03-26 10:20:00,25.65,25.71,25.61,25.67,207200.0,17.6076,17.6488,17.5802,17.6214,207200.0
2007-03-26 10:30:00,25.66,25.75,25.62,25.67,273600.0,17.6145,17.6763,17.5871,17.6214,273600.0
2007-03-26 10:40:00,25.68,25.72,25.63,25.65,154000.0,17.6282,17.6557,17.5939,17.6076,154000.0
2007-03-26 10:50:00,25.64,25.67,25.61,25.61,156800.0,17.6008,17.6214,17.5802,17.5802,156800.0
2007-03-26 11:00:00,25.61,25.62,25.55,25.59,994400.0,17.5802,17.5871,17.539,17.5665,994400.0
2007-03-26 11:10:00,25.59,25.62,25.55,25.58,122400.0,17.5665,17.5871,17.539,17.5596,122400.0
2007-03-26 11:20:00,25.57,25.59,25.55,25.59,124000.0,17.5527,17.5665,17.539,17.5665,124000.0
2007-03-26 11:30:00,25.58,25.67,25.58,25.66,123600.0,17.5596,17.6214,17.5596,17.6145,123600.0
2007-03-26 11:40:00,25.67,25.67,25.64,25.65,72800.0,17.6214,17.6214,17.6008,17.6076,72800.0
2007-03-26 11:50:00,25.65,25.68,25.62,25.68,216400.0,17.6076,17.6282,17.5871,17.6282,216400.0
2007-03-26 12:00:00,25.68,25.7,25.67,25.68,122800.0,17.6282,17.642,17.6214,17.6282,122800.0
2007-03-26 12:10:00,25.68,25.69,25.68,25.69,74400.0,17.6282,17.6351,17.6282,17.6351,74400.0
2007-03-26 12:20:00,25.69,25.75,25.69,25.75,132400.0,17.6351,17.6763,17.6351,17.6763,132400.0
2007-03-26 12:30:00,25.75,25.83,25.75,25.77,254000.0,17.6763,17.7312,17.6763,17.69,254000.0
2007-03-26 12:40:00,25.78,25.8,25.77,25.77,158400.0,17.6969,17.7106,17.69,17.69,158400.0
2007-03-26 12:50:00,25.78,25.79,25.75,25.78,165200.0,17.6969,17.7038,17.6763,17.6969,165200.0
2007-03-26 13:00:00,25.77,25.77,25.73,25.73,200000.0,17.69,17.69,17.6626,17.6626,200000.0
2007-03-26 13:10:00,25.73,25.78,25.73,25.75,132800.0,17.6626,17.6969,17.6626,17.6763,132800.0
2007-03-26 13:20:00,25.75,25.77,25.68,25.68,108000.0,17.6763,17.69,17.6282,17.6282,108000.0
2007-03-26 13:30:00,25.68,25.73,25.67,25.68,136400.0,17.6282,17.6626,17.6214,17.6282,136400.0
2007-03-26 13:40:00,25.68,25.69,25.62,25.65,337600.0,17.6282,17.6351,17.5871,17.6076,337600.0
2007-03-26 13:50:00,25.65,25.67,25.62,25.66,95600.0,17.6076,17.6214,17.5871,17.6145,95600.0
2007-03-26 14:00:00,25.66,25.7,25.66,25.67,241600.0,17.6145,17.642,17.6145,17.6214,241600.0
2007-03-26 14:10:00,25.67,25.73,25.67,25.73,138000.0,17.6214,17.6626,17.6214,17.6626,138000.0
2007-03-26 14:20:00,25.72,25.75,25.69,25.73,151200.0,17.6557,17.6763,17.6351,17.6626,151200.0
2007-03-26 14:30:00,25.72,25.75,25.65,25.66,276800.0,17.6557,17.6763,17.6076,17.6145,276800.0
2007-03-26 14:40:00,25.66,25.67,25.63,25.63,109200.0,17.6145,17.6214,17.5939,17.5939,109200.0
2007-03-26 14:50:00,25.63,25.66,25.59,25.65,330000.0,17.5939,17.6145,17.5665,17.6076,330000.0
2007-03-26 15:00:00,25.65,25.66,25.57,25.58,241600.0,17.6076,17.6145,17.5527,17.5596,241600.0
2007-03-26 15:10:00,25.58,25.67,25.58,25.64,304800.0,17.5596,17.6214,17.5596,17.6008,304800.0
2007-03-26 15:20:00,25.64,25.68,25.63,25.68,167600.0,17.6008,17.6282,17.5939,17.6282,167600.0
2007-03-26 15:30:00,25.68,25.71,25.66,25.68,152800.0,17.6282,17.6488,17.6145,17.6282,152800.0
2007-03-26 15:40:00,25.68,25.69,25.65,25.66,221600.0,17.6282,17.6351,17.6076,17.6145,221600.0
2007-03-26 15:50:00,25.66,25.69,25.65,25.67,365600.0,17.6145,17.6351,17.6076,17.6214,365600.0
2007-03-27 09:30:00,25.63,25.65,25.36,25.39,408000.0,17.5939,17.6076,17.4086,17.4292,408000.0
2007-03-27 09:40:00,25.38,25.54,25.36,25.52,306000.0,17.4223,17.5321,17.4086,17.5184,306000.0
2007-03-27 09:50:00,25.52,25.64,25.52,25.54,271600.0,17.5184,17.6008,17.5184,17.5321,271600.0
2007-03-27 10:00:00,25.55,25.62,25.45,25.46,317600.0,17.539,17.5871,17.4704,17.4772,317600.0
2007-03-27 10:10:00,25.46,25.46,25.39,25.43,207200.0,17.4772,17.4772,17.4292,17.4566,207200.0
2007-03-27 10:20:00,25.43,25.45,25.33,25.35,250400.0,17.4566,17.4704,17.388,17.4017,250400.0
2007-03-27 10:30:00,25.35,25.41,25.32,25.38,204400.0,17.4017,17.4429,17.3811,17.4223,204400.0
2007-03-27 10:40:00,25.39,25.39,25.32,25.36,134000.0,17.4292,17.4292,17.3811,17.4086,134000.0
2007-03-27 10:50:00,25.36,25.39,25.34,25.35,102000.0,17.4086,17.4292,17.3948,17.4017,102000.0
2007-03-27 11:00:00,25.35,25.35,25.3,25.32,113600.0,17.4017,17.4017,17.3674,17.3811,113600.0
2007-03-27 11:10:00,25.33,25.34,25.28,25.33,146400.0,17.388,17.3948,17.3537,17.388,146400.0
2007-03-27 11:20:00,25.33,25.33,25.25,25.26,127600.0,17.388,17.388,17.3331,17.3399,127600.0
2007-03-27 11:30:00,25.27,25.3,25.24,25.27,162000.0,17.3468,17.3674,17.3262,17.3468,162000.0
2007-03-27 11:40:00,25.27,25.32,25.24,25.29,185600.0,17.3468,17.3811,17.3262,17.3605,185600.0
2007-03-27 11:50:00,25.29,25.29,25.22,25.23,124000.0,17.3605,17.3605,17.3125,17.3193,124000.0
2007-03-27 12:00:00,25.22,25.26,25.19,25.26,210800.0,17.3125,17.3399,17.2919,17.3399,210800.0
2007-03-27 12:10:00,25.25,25.27,25.2,25.22,164000.0,17.3331,17.3468,17.2987,17.3125,164000.0
2007-03-27 12:20:00,25.22,25.24,25.2,25.2,98000.0,17.3125,17.3262,17.2987,17.2987,98000.0
2007-03-27 12:30:00,25.21,25.25,25.2,25.22,121600.0,17.3056,17.3331,17.2987,17.3125,121600.0
2007-03-27 12:40:00,25.22,25.22,25.2,25.21,76800.0,17.3125,17.3125,17.2987,17.3056,76800.0
2007-03-27 12:50:00,25.2,25.23,25.19,25.2,80400.0,17.2987,17.3193,17.2919,17.2987,80400.0
2007-03-27 13:00:00,25.2,25.25,25.2,25.22,73200.0,17.2987,17.3331,17.2987,17.3125,73200.0
2007-03-27 13:10:00,25.22,25.25,25.21,25.24,122000.0,17.3125,17.3331,17.3056,17.3262,122000.0
2007-03-27 13:20:00,25.25,25.25,25.22,25.23,58000.0,17.3331,17.3331,17.3125,17.3193,58000.0
2007-03-27 13:30:00,25.23,25.23,25.2,25.2,86000.0,17.3193,17.3193,17.2987,17.2987,86000.0
2007-03-27 13:40:00,25.2,25.23,25.2,25.23,78800.0,17.2987,17.3193,17.2987,17.3193,78800.0
2007-03-27 13:50:00,25.23,25.23,25.2,25.21,74800.0,17.3193,17.3193,17.2987,17.3056,74800.0
2007-03-27 14:00:00,25.21,25.25,25.19,25.24,138000.0,17.3056,17.3331,17.2919,17.3262,138000.0
2007-03-27 14:10:00,25.24,25.24,25.21,25.24,104400.0,17.3262,17.3262,17.3056,17.3262,104400.0
2007-03-27 14:20:00,25.24,25.25,25.22,25.23,91200.0,17.3262,17.3331,17.3125,17.3193,91200.0
2007-03-27 14:30:00,25.22,25.22,25.2,25.2,90400.0,17.3125,17.3125,17.2987,17.2987,90400.0
2007-03-27 14:40:00,25.2,25.22,25.19,25.22,163600.0,17.2987,17.3125,17.2919,17.3125,163600.0
2007-03-27 14:50:00,25.22,25.23,25.2,25.23,164000.0,17.3125,17.3193,17.2987,17.3193,164000.0
2007-03-27 15:00:00,25.23,25.23,25.21,25.22,121600.0,17.3193,17.3193,17.3056,17.3125,121600.0
2007-03-27 15:10:00,25.21,25.25,25.21,25.23,142000.0,17.3056,17.3331,17.3056,17.3193,142000.0
2007-03-27 15:20:00,25.24,25.27,25.22,25.26,200000.0,17.3262,17.3468,17.3125,17.3399,200000.0
2007-03-27 15:30:00,25.26,25.3,25.25,25.26,328800.0,17.3399,17.3674,17.3331,17.3399,328800.0
2007-03-27 15:40:00,25.26,25.27,25.21,25.21,213600.0,17.3399,17.3468,17.3056,17.3056,213600.0
2007-03-27 15:50:00,25.21,25.23,25.19,25.23,294800.0,17.3056,17.3193,17.2919,17.3193,294800.0
2007-03-28 09:30:00,25.05,25.1,24.85,24.98,557600.0,17.1958,17.2301,17.0585,17.1477,557600.0
2007-03-28 09:40:00,24.96,25.08,24.93,25.04,244400.0,17.134,17.2164,17.1134,17.1889,244400.0
2007-03-28 09:50:00,25.03,25.03,24.98,25.0,265200.0,17.182,17.182,17.1477,17.1615,265200.0
2007-03-28 10:00:00,25.0,25.01,24.97,25.01,270000.0,17.1615,17.1683,17.1409,17.1683,270000.0
2007-03-28 10:10:00,25.01,25.04,24.98,25.04,152000.0,17.1683,17.1889,17.1477,17.1889,152000.0
2007-03-28 10:20:00,25.05,25.06,25.03,25.03,126000.0,17.1958,17.2026,17.182,17.182,126000.0
2007-03-28 10:30:00,25.01,25.05,24.97,25.01,403200.0,17.1683,17.1958,17.1409,17.1683,403200.0
2007-03-28 10:40:00,25.0,25.03,24.97,25.0,288000.0,17.1615,17.182,17.1409,17.1615,288000.0
2007-03-28 10:50:00,25.0,25.04,25.0,25.03,159200.0,17.1615,17.1889,17.1615,17.182,159200.0
2007-03-28 11:00:00,25.02,25.06,24.98,25.01,158800.0,17.1752,17.2026,17.1477,17.1683,158800.0
2007-03-28 11:10:00,25.01,25.09,25.01,25.08,152400.0,17.1683,17.2232,17.1683,17.2164,152400.0
2007-03-28 11:20:00,25.08,25.08,24.96,24.98,200000.0,17.2164,17.2164,17.134,17.1477,200000.0
2007-03-28 11:30:00,24.98,25.02,24.96,25.02,98800.0,17.1477,17.1752,17.134,17.1752,98800.0
2007-03-28 11:40:00,25.04,25.06,25.0,25.01,65600.0,17.1889,17.2026,17.1615,17.1683,65600.0
2007-03-28 11:50:00,25.01,25.05,25.01,25.05,60800.0,17.1683,17.1958,17.1683,17.1958,60800.0
2007-03-28 12:00:00,25.05,25.16,25.03,25.14,180400.0,17.1958,17.2713,17.182,17.2576,180400.0
2007-03-28 12:10:00,25.14,25.25,25.12,25.25,182000.0,17.2576,17.3331,17.2438,17.3331,182000.0
2007-03-28 12:20:00,25.25,25.26,25.15,25.16,171600.0,17.3331,17.3399,17.2644,17.2713,171600.0
2007-03-28 12:30:00,25.17,25.25,25.17,25.23,77200.0,17.2781,17.3331,17.2781,17.3193,77200.0
2007-03-28 12:40:00,25.23,25.23,25.19,25.2,44000.0,17.3193,17.3193,17.2919,17.2987,44000.0
2007-03-28 12:50:00,25.19,25.19,25.16,25.17,34800.0,17.2919,17.2919,17.2713,17.2781,34800.0
2007-03-28 13:00:00,25.16,25.17,25.13,25.15,34000.0,17.2713,17.2781,17.2507,17.2644,34000.0
2007-03-28 13:10:00,25.16,25.16,25.09,25.1,48000.0,17.2713,17.2713,17.2232,17.2301,48000.0
2007-03-28 13:20:00,25.1,25.13,25.1,25.11,32800.0,17.2301,17.2507,17.2301,17.237,32800.0
2007-03-28 13:30:00,25.11,25.13,25.09,25.11,41200.0,17.237,17.2507,17.2232,17.237,41200.0
2007-03-28 13:40:00,25.11,25.17,25.11,25.14,57600.0,17.237,17.2781,17.237,17.2576,57600.0
2007-03-28 13:50:00,25.14,25.14,25.05,25.05,74400.0,17.2576,17.2576,17.1958,17.1958,74400.0
2007-03-28 14:00:00,25.06,25.12,25.03,25.04,88800.0,17.2026,17.2438,17.182,17.1889,88800.0
2007-03-28 14:10:00,25.04,25.04,24.98,25.02,136400.0,17.1889,17.1889,17.1477,17.1752,136400.0
2007-03-28 14:20:00,25.02,25.02,24.97,25.0,59200.0,17.1752,17.1752,17.1409,17.1615,59200.0
2007-03-28 14:30:00,25.0,25.02,24.99,25.0,80400.0,17.1615,17.1752,17.1546,17.1615,80400.0
2007-03-28 14:40:00,25.0,25.02,25.0,25.0,59600.0,17.1615,17.1752,17.1615,17.1615,59600.0
2007-03-28 14:50:00,25.0,25.02,25.0,25.01,102800.0,17.1615,17.1752,17.1615,17.1683,102800.0
2007-03-28 15:00:00,25.01,25.03,25.0,25.0,91200.0,17.1683,17.182,17.1615,17.1615,91200.0
2007-03-28 15:10:00,25.0,25.02,24.99,25.02,100800.0,17.1615,17.1752,17.1546,17.1752,100800.0
2007-03-28 15:20:00,25.02,25.07,25.01,25.05,164800.0,17.1752,17.2095,17.1683,17.1958,164800.0
2007-03-28 15:30:00,25.05,25.05,25.0,25.03,143600.0,17.1958,17.1958,17.1615,17.182,143600.0
2007-03-28 15:40:00,25.03,25.04,25.01,25.03,139200.0,17.182,17.1889,17.1683,17.182,139200.0
2007-03-28 15:50:00,25.03,25.03,24.95,24.97,311200.0,17.182,17.182,17.1271,17.1409,311200.0
2007-03-29 09:30:00,25.33,25.54,25.24,25.24,558400.0,17.388,17.5321,17.3262,17.3262,558400.0
2007-03-29 09:40:00,25.25,25.37,25.23,25.36,261600.0,17.3331,17.4154,17.3193,17.4086,261600.0
2007-03-29 09:50:00,25.35,25.41,25.26,25.3,339200.0,17.4017,17.4429,17.3399,17.3674,339200.0
2007-03-29 10:00:00,25.3,25.32,25.23,25.25,291600.0,17.3674,17.3811,17.3193,17.3331,291600.0
2007-03-29 10:10:00,25.25,25.31,25.18,25.31,190400.0,17.3331,17.3743,17.285,17.3743,190400.0
2007-03-29 10:20:00,25.31,25.36,25.29,25.29,119600.0,17.3743,17.4086,17.3605,17.3605,119600.0
2007-03-29 10:30:00,25.29,25.31,25.27,25.29,148800.0,17.3605,17.3743,17.3468,17.3605,148800.0
2007-03-29 10:40:00,25.3,25.31,25.2,25.21,184800.0,17.3674,17.3743,17.2987,17.3056,184800.0
2007-03-29 10:50:00,25.2,25.21,25.11,25.14,208400.0,17.2987,17.3056,17.237,17.2576,208400.0
2007-03-29 11:00:00,25.14,25.22,25.13,25.22,101600.0,17.2576,17.3125,17.2507,17.3125,101600.0
2007-03-29 11:10:00,25.21,25.27,25.19,25.27,186000.0,17.3056,17.3468,17.2919,17.3468,186000.0
2007-03-29 11:20:00,25.27,25.29,25.25,25.29,326000.0,17.3468,17.3605,17.3331,17.3605,326000.0
2007-03-29 11:30:00,25.29,25.33,25.28,25.33,286400.0,17.3605,17.388,17.3537,17.388,286400.0
2007-03-29 11:40:00,25.33,25.36,25.32,25.34,203200.0,17.388,17.4086,17.3811,17.3948,203200.0
2007-03-29 11:50:00,25.34,25.34,25.25,25.32,472400.0,17.3948,17.3948,17.3331,17.3811,472400.0
2007-03-29 12:00:00,25.32,25.41,25.32,25.38,302800.0,17.3811,17.4429,17.3811,17.4223,302800.0
2007-03-29 12:10:00,25.39,25.4,25.38,25.39,114000.0,17.4292,17.436,17.4223,17.4292,114000.0
2007-03-29 12:20:00,25.39,25.4,25.38,25.38,162000.0,17.4292,17.436,17.4223,17.4223,162000.0
2007-03-29 12:30:00,25.38,25.39,25.33,25.33,310000.0,17.4223,17.4292,17.388,17.388,310000.0
2007-03-29 12:40:00,25.32,25.34,25.3,25.33,120400.0,17.3811,17.3948,17.3674,17.388,120400.0
2007-03-29 12:50:00,25.33,25.33,25.27,25.28,116000.0,17.388,17.388,17.3468,17.3537,116000.0
2007-03-29 13:00:00,25.28,25.3,25.26,25.3,75200.0,17.3537,17.3674,17.3399,17.3674,75200.0
2007-03-29 13:10:00,25.29,25.29,25.19,25.21,106000.0,17.3605,17.3605,17.2919,17.3056,106000.0
2007-03-29 13:20:00,25.19,25.2,25.12,25.13,249200.0,17.2919,17.2987,17.2438,17.2507,249200.0
2007-03-29 13:30:00,25.13,25.14,25.1,25.13,131600.0,17.2507,17.2576,17.2301,17.2507,131600.0
2007-03-29 13:40:00,25.13,25.14,25.09,25.11,97600.0,17.2507,17.2576,17.2232,17.237,97600.0
2007-03-29 13:50:00,25.11,25.12,25.04,25.07,69200.0,17.237,17.2438,17.1889,17.2095,69200.0
2007-03-29 14:00:00,25.07,25.1,25.04,25.07,179200.0,17.2095,17.2301,17.1889,17.2095,179200.0
2007-03-29 14:10:00,25.07,25.1,25.03,25.09,96800.0,17.2095,17.2301,17.182,17.2232,96800.0
2007-03-29 14:20:00,25.1,25.1,25.04,25.04,209200.0,17.2301,17.2301,17.1889,17.1889,209200.0
2007-03-29 14:30:00,25.04,25.05,25.0,25.05,232400.0,17.1889,17.1958,17.1615,17.1958,232400.0
2007-03-29 14:40:00,25.05,25.12,25.05,25.1,148000.0,17.1958,17.2438,17.1958,17.2301,148000.0
2007-03-29 14:50:00,25.11,25.16,25.1,25.15,268400.0,17.237,17.2713,17.2301,17.2644,268400.0
2007-03-29 15:00:00,25.15,25.21,25.15,25.2,257600.0,17.2644,17.3056,17.2644,17.2987,257600.0
2007-03-29 15:10:00,25.19,25.25,25.19,25.22,206800.0,17.2919,17.3331,17.2919,17.3125,206800.0
2007-03-29 15:20:00,25.22,25.26,25.21,25.23,186800.0,17.3125,17.3399,17.3056,17.3193,186800.0
2007-03-29 15:30:00,25.24,25.25,25.21,25.25,138800.0,17.3262,17.3331,17.3056,17.3331,138800.0
2007-03-29 15:40:00,25.24,25.27,25.24,25.27,198000.0,17.3262,17.3468,17.3262,17.3468,198000.0
2007-03-29 15:50:00,25.27,25.32,25.23,25.32,602400.0,17.3468,17.3811,17.3193,17.3811,602400.0
2007-03-30 09:30:00,25.31,25.54,25.25,25.5,406800.0,17.3743,17.5321,17.3331,17.5047,406800.0
2007-03-30 09:40:00,25.51,25.64,25.49,25.62,416400.0,17.5115,17.6008,17.4978,17.5871,416400.0
2007-03-30 09:50:00,25.62,25.7,25.57,25.59,417600.0,17.5871,17.642,17.5527,17.5665,417600.0
2007-03-30 10:00:00,25.59,25.65,25.56,25.59,283600.0,17.5665,17.6076,17.5459,17.5665,283600.0
2007-03-30 10:10:00,25.59,25.65,25.55,25.62,146000.0,17.5665,17.6076,17.539,17.5871,146000.0
2007-03-30 10:20:00,25.61,25.76,25.59,25.71,261200.0,17.5802,17.6832,17.5665,17.6488,261200.0
2007-03-30 10:30:00,25.71,25.88,25.61,25.75,1310800.0,17.6488,17.7655,17.5802,17.6763,1310800.0
2007-03-30 10:40:00,25.75,25.79,25.66,25.74,562000.0,17.6763,17.7038,17.6145,17.6694,562000.0
2007-03-30 10:50:00,25.74,25.79,25.71,25.77,266400.0,17.6694,17.7038,17.6488,17.69,266400.0
2007-03-30 11:00:00,25.76,25.77,25.72,25.72,121600.0,17.6832,17.69,17.6557,17.6557,121600.0
2007-03-30 11:10:00,25.73,25.78,25.72,25.76,248800.0,17.6626,17.6969,17.6557,17.6832,248800.0
2007-03-30 11:20:00,25.76,25.77,25.66,25.7,316800.0,17.6832,17.69,17.6145,17.642,316800.0
2007-03-30 11:30:00,25.7,25.73,25.64,25.65,277200.0,17.642,17.6626,17.6008,17.6076,277200.0
2007-03-30 11:40:00,25.65,25.66,25.48,25.52,590000.0,17.6076,17.6145,17.491,17.5184,590000.0
2007-03-30 11:50:00,25.52,25.59,25.51,25.54,377600.0,17.5184,17.5665,17.5115,17.5321,377600.0
2007-03-30 12:00:00,25.54,25.59,25.52,25.56,287600.0,17.5321,17.5665,17.5184,17.5459,287600.0
2007-03-30 12:10:00,25.55,25.68,25.54,25.65,304000.0,17.539,17.6282,17.5321,17.6076,304000.0
2007-03-30 12:20:00,25.65,25.78,25.64,25.64,692000.0,17.6076,17.6969,17.6008,17.6008,692000.0
2007-03-30 12:30:00,25.65,25.68,25.59,25.61,255200.0,17.6076,17.6282,17.5665,17.5802,255200.0
2007-03-30 12:40:00,25.61,25.66,25.6,25.66,202000.0,17.5802,17.6145,17.5733,17.6145,202000.0
2007-03-30 12:50:00,25.66,25.69,25.52,25.57,364800.0,17.6145,17.6351,17.5184,17.5527,364800.0
2007-03-30 13:00:00,25.57,25.57,25.5,25.5,292400.0,17.5527,17.5527,17.5047,17.5047,292400.0
2007-03-30 13:10:00,25.51,25.59,25.51,25.57,132000.0,17.5115,17.5665,17.5115,17.5527,132000.0
2007-03-30 13:20:00,25.57,25.6,25.54,25.6,126400.0,17.5527,17.5733,17.5321,17.5733,126400.0
2007-03-30 13:30:00,25.59,25.63,25.58,25.59,208400.0,17.5665,17.5939,17.5596,17.5665,208400.0
2007-03-30 13:40:00,25.58,25.6,25.54,25.56,254000.0,17.5596,17.5733,17.5321,17.5459,254000.0
2007-03-30 13:50:00,25.56,25.58,25.53,25.54,113600.0,17.5459,17.5596,17.5253,17.5321,113600.0
2007-03-30 14:00:00,25.54,25.56,25.5,25.52,113600.0,17.5321,17.5459,17.5047,17.5184,113600.0
2007-03-30 14:10:00,25.52,25.52,25.46,25.46,172800.0,17.5184,17.5184,17.4772,17.4772,172800.0
2007-03-30 14:20:00,25.46,25.5,25.45,25.47,277200.0,17.4772,17.5047,17.4704,17.4841,277200.0
2007-03-30 14:30:00,25.47,25.49,25.41,25.46,278800.0,17.4841,17.4978,17.4429,17.4772,278800.0
2007-03-30 14:40:00,25.46,25.48,25.41,25.43,210800.0,17.4772,17.491,17.4429,17.4566,210800.0
2007-03-30 14:50:00,25.43,25.44,25.35,25.36,314000.0,17.4566,17.4635,17.4017,17.4086,314000.0
2007-03-30 15:00:00,25.36,25.42,25.3,25.41,467600.0,17.4086,17.4498,17.3674,17.4429,467600.0
2007-03-30 15:10:00,25.41,25.43,25.36,25.43,391200.0,17.4429,17.4566,17.4086,17.4566,391200.0
2007-03-30 15:20:00,25.43,25.44,25.4,25.41,174000.0,17.4566,17.4635,17.436,17.4429,174000.0
2007-03-30 15:30:00,25.41,25.43,25.38,25.39,198800.0,17.4429,17.4566,17.4223,17.4292,198800.0
2007-03-30 15:40:00,25.39,25.42,25.38,25.39,230400.0,17.4292,17.4498,17.4223,17.4292,230400.0
2007-03-30 15:50:00,25.38,25.44,25.34,25.36,637200.0,17.4223,17.4635,17.3948,17.4086,637200.0
2007-04-02 09:30:00,25.35,25.39,25.27,25.31,250400.0,17.4017,17.4292,17.3468,17.3743,250400.0
2007-04-02 09:40:00,25.31,25.37,25.31,25.37,304800.0,17.3743,17.4154,17.3743,17.4154,304800.0
2007-04-02 09:50:00,25.37,25.42,25.28,25.33,210800.0,17.4154,17.4498,17.3537,17.388,210800.0
2007-04-02 10:00:00,25.34,25.34,25.18,25.2,363200.0,17.3948,17.3948,17.285,17.2987,363200.0
2007-04-02 10:10:00,25.19,25.2,25.1,25.13,231200.0,17.2919,17.2987,17.2301,17.2507,231200.0
2007-04-02 10:20:00,25.13,25.18,25.11,25.18,223600.0,17.2507,17.285,17.237,17.285,223600.0
2007-04-02 10:30:00,25.18,25.26,25.17,25.25,134000.0,17.285,17.3399,17.2781,17.3331,134000.0
2007-04-02 10:40:00,25.27,25.36,25.26,25.32,167600.0,17.3468,17.4086,17.3399,17.3811,167600.0
2007-04-02 10:50:00,25.33,25.47,25.33,25.43,174400.0,17.388,17.4841,17.388,17.4566,174400.0
2007-04-02 11:00:00,25.43,25.45,25.41,25.42,115600.0,17.4566,17.4704,17.4429,17.4498,115600.0
2007-04-02 11:10:00,25.41,25.42,25.39,25.42,84800.0,17.4429,17.4498,17.4292,17.4498,84800.0
2007-04-02 11:20:00,25.42,25.44,25.38,25.44,70800.0,17.4498,17.4635,17.4223,17.4635,70800.0
2007-04-02 11:30:00,25.43,25.47,25.42,25.47,67200.0,17.4566,17.4841,17.4498,17.4841,67200.0
2007-04-02 11:40:00,25.47,25.48,25.43,25.47,72800.0,17.4841,17.491,17.4566,17.4841,72800.0
2007-04-02 11:50:00,25.47,25.47,25.43,25.45,45200.0,17.4841,17.4841,17.4566,17.4704,45200.0
2007-04-02 12:00:00,25.44,25.5,25.44,25.49,87600.0,17.4635,17.5047,17.4635,17.4978,87600.0
2007-04-02 12:10:00,25.49,25.53,25.46,25.48,106800.0,17.4978,17.5253,17.4772,17.491,106800.0
2007-04-02 12:20:00,25.48,25.5,25.44,25.44,66800.0,17.491,17.5047,17.4635,17.4635,66800.0
2007-04-02 12:30:00,25.44,25.44,25.39,25.39,41600.0,17.4635,17.4635,17.4292,17.4292,41600.0
2007-04-02 12:40:00,25.38,25.41,25.38,25.39,34800.0,17.4223,17.4429,17.4223,17.4292,34800.0
2007-04-02 12:50:00,25.39,25.42,25.37,25.39,68000.0,17.4292,17.4498,17.4154,17.4292,68000.0
2007-04-02 13:00:00,25.4,25.41,25.38,25.39,35600.0,17.436,17.4429,17.4223,17.4292,35600.0
2007-04-02 13:10:00,25.38,25.43,25.35,25.43,76800.0,17.4223,17.4566,17.4017,17.4566,76800.0
2007-04-02 13:20:00,25.43,25.49,25.43,25.47,56000.0,17.4566,17.4978,17.4566,17.4841,56000.0
2007-04-02 13:30:00,25.47,25.47,25.42,25.42,30400.0,17.4841,17.4841,17.4498,17.4498,30400.0
2007-04-02 13:40:00,25.41,25.41,25.38,25.38,23600.0,17.4429,17.4429,17.4223,17.4223,23600.0
2007-04-02 13:50:00,25.38,25.42,25.37,25.37,63200.0,17.4223,17.4498,17.4154,17.4154,63200.0
2007-04-02 14:00:00,25.36,25.4,25.34,25.34,111600.0,17.4086,17.436,17.3948,17.3948,111600.0
2007-04-02 14:10:00,25.34,25.36,25.32,25.35,109200.0,17.3948,17.4086,17.3811,17.4017,109200.0
2007-04-02 14:20:00,25.35,25.42,25.35,25.42,94000.0,17.4017,17.4498,17.4017,17.4498,94000.0
2007-04-02 14:30:00,25.42,25.46,25.41,25.42,173200.0,17.4498,17.4772,17.4429,17.4498,173200.0
2007-04-02 14:40:00,25.42,25.42,25.39,25.42,76000.0,17.4498,17.4498,17.4292,17.4498,76000.0
2007-04-02 14:50:00,25.42,25.46,25.42,25.46,110800.0,17.4498,17.4772,17.4498,17.4772,110800.0
2007-04-02 15:00:00,25.45,25.51,25.45,25.51,138000.0,17.4704,17.5115,17.4704,17.5115,138000.0
2007-04-02 15:10:00,25.51,25.53,25.5,25.5,147600.0,17.5115,17.5253,17.5047,17.5047,147600.0
2007-04-02 15:20:00,25.49,25.5,25.47,25.49,116000.0,17.4978,17.5047,17.4841,17.4978,116000.0
2007-04-02 15:30:00,25.49,25.51,25.46,25.51,142400.0,17.4978,17.5115,17.4772,17.5115,142400.0
2007-04-02 15:40:00,25.51,25.52,25.47,25.5,138400.0,17.5115,17.5184,17.4841,17.5047,138400.0
2007-04-02 15:50:00,25.5,25.53,25.47,25.49,253200.0,17.5047,17.5253,17.4841,17.4978,253200.0
2007-04-03 09:30:00,25.6,25.67,25.53,25.55,227200.0,17.5733,17.6214,17.5253,17.539,227200.0
2007-04-03 09:40:00,25.55,25.81,25.55,25.8,346000.0,17.539,17.7175,17.539,17.7106,346000.0
2007-04-03 09:50:00,25.8,25.8,25.63,25.74,260400.0,17.7106,17.7106,17.5939,17.6694,260400.0
2007-04-03 10:00:00,25.75,25.8,25.73,25.75,258800.0,17.6763,17.7106,17.6626,17.6763,258800.0
2007-04-03 10:10:00,25.76,25.77,25.72,25.76,103200.0,17.6832,17.69,17.6557,17.6832,103200.0
2007-04-03 10:20:00,25.76,25.77,25.67,25.74,145200.0,17.6832,17.69,17.6214,17.6694,145200.0
2007-04-03 10:30:00,25.74,25.79,25.74,25.79,127200.0,17.6694,17.7038,17.6694,17.7038,127200.0
2007-04-03 10:40:00,25.78,25.82,25.75,25.82,183200.0,17.6969,17.7243,17.6763,17.7243,183200.0
2007-04-03 10:50:00,25.82,25.86,25.81,25.83,130000.0,17.7243,17.7518,17.7175,17.7312,130000.0
2007-04-03 11:00:00,25.83,25.84,25.82,25.83,73200.0,17.7312,17.7381,17.7243,17.7312,73200.0
2007-04-03 11:10:00,25.83,25.83,25.77,25.79,88800.0,17.7312,17.7312,17.69,17.7038,88800.0
2007-04-03 11:20:00,25.79,25.79,25.75,25.79,92400.0,17.7038,17.7038,17.6763,17.7038,92400.0
2007-04-03 11:30:00,25.79,25.79,25.77,25.77,58800.0,17.7038,17.7038,17.69,17.69,58800.0
2007-04-03 11:40:00,25.77,25.77,25.76,25.77,60800.0,17.69,17.69,17.6832,17.69,60800.0
2007-04-03 11:50:00,25.77,25.8,25.76,25.77,63600.0,17.69,17.7106,17.6832,17.69,63600.0
2007-04-03 12:00:00,25.77,25.78,25.74,25.75,88800.0,17.69,17.6969,17.6694,17.6763,88800.0
2007-04-03 12:10:00,25.75,25.76,25.75,25.75,58000.0,17.6763,17.6832,17.6763,17.6763,58000.0
2007-04-03 12:20:00,25.75,25.75,25.69,25.69,92800.0,17.6763,17.6763,17.6351,17.6351,92800.0
2007-04-03 12:30:00,25.69,25.69,25.67,25.68,134800.0,17.6351,17.6351,17.6214,17.6282,134800.0
2007-04-03 12:40:00,25.68,25.72,25.68,25.69,88400.0,17.6282,17.6557,17.6282,17.6351,88400.0
2007-04-03 12:50:00,25.69,25.7,25.68,25.69,38000.0,17.6351,17.642,17.6282,17.6351,38000.0
2007-04-03 13:00:00,25.69,25.72,25.69,25.72,59200.0,17.6351,17.6557,17.6351,17.6557,59200.0
2007-04-03 13:10:00,25.72,25.72,25.7,25.71,48000.0,17.6557,17.6557,17.642,17.6488,48000.0
2007-04-03 13:20:00,25.7,25.74,25.7,25.74,100400.0,17.642,17.6694,17.642,17.6694,100400.0
2007-04-03 13:30:00,25.74,25.75,25.73,25.74,97600.0,17.6694,17.6763,17.6626,17.6694,97600.0
2007-04-03 13:40:00,25.74,25.8,25.73,25.79,170000.0,17.6694,17.7106,17.6626,17.7038,170000.0
2007-04-03 13:50:00,25.79,25.84,25.78,25.82,110000.0,17.7038,17.7381,17.6969,17.7243,110000.0
2007-04-03 14:00:00,25.83,25.83,25.78,25.78,84000.0,17.7312,17.7312,17.6969,17.6969,84000.0
2007-04-03 14:10:00,25.78,25.79,25.75,25.76,186000.0,17.6969,17.7038,17.6763,17.6832,186000.0
2007-04-03 14:20:00,25.76,25.78,25.75,25.77,125200.0,17.6832,17.6969,17.6763,17.69,125200.0
2007-04-03 14:30:00,25.78,25.79,25.74,25.76,102000.0,17.6969,17.7038,17.6694,17.6832,102000.0
2007-04-03 14:40:00,25.76,25.76,25.75,25.76,88800.0,17.6832,17.6832,17.6763,17.6832,88800.0
2007-04-03 14:50:00,25.76,25.77,25.75,25.75,102000.0,17.6832,17.69,17.6763,17.6763,102000.0
2007-04-03 15:00:00,25.75,25.78,25.75,25.76,145600.0,17.6763,17.6969,17.6763,17.6832,145600.0
2007-04-03 15:10:00,25.76,25.78,25.74,25.78,158800.0,17.6832,17.6969,17.6694,17.6969,158800.0
2007-04-03 15:20:00,25.78,25.79,25.74,25.76,165200.0,17.6969,17.7038,17.6694,17.6832,165200.0
2007-04-03 15:30:00,25.76,25.77,25.73,25.74,194400.0,17.6832,17.69,17.6626,17.6694,194400.0
2007-04-03 15:40:00,25.74,25.77,25.74,25.76,212800.0,17.6694,17.69,17.6694,17.6832,212800.0
2007-04-03 15:50:00,25.76,25.77,25.73,25.76,343200.0,17.6832,17.69,17.6626,17.6832,343200.0
2007-04-04 09:30:00,25.87,25.87,25.78,25.86,251200.0,17.7587,17.7587,17.6969,17.7518,251200.0
2007-04-04 09:40:00,25.86,25.97,25.86,25.93,475600.0,17.7518,17.8273,17.7518,17.7999,475600.0
2007-04-04 09:50:00,25.93,25.95,25.86,25.94,221600.0,17.7999,17.8136,17.7518,17.8067,221600.0
2007-04-04 10:00:00,25.94,25.94,25.85,25.85,263600.0,17.8067,17.8067,17.7449,17.7449,263600.0
2007-04-04 10:10:00,25.85,25.87,25.76,25.76,156000.0,17.7449,17.7587,17.6832,17.6832,156000.0
2007-04-04 10:20:00,25.76,25.77,25.73,25.75,202400.0,17.6832,17.69,17.6626,17.6763,202400.0
2007-04-04 10:30:00,25.75,25.8,25.74,25.75,233600.0,17.6763,17.7106,17.6694,17.6763,233600.0
2007-04-04 10:40:00,25.75,25.8,25.75,25.79,115200.0,17.6763,17.7106,17.6763,17.7038,115200.0
2007-04-04 10:50:00,25.79,25.79,25.77,25.78,127200.0,17.7038,17.7038,17.69,17.6969,127200.0
2007-04-04 11:00:00,25.78,25.81,25.77,25.81,107200.0,17.6969,17.7175,17.69,17.7175,107200.0
2007-04-04 11:10:00,25.81,25.84,25.81,25.82,76800.0,17.7175,17.7381,17.7175,17.7243,76800.0
2007-04-04 11:20:00,25.82,25.83,25.77,25.82,148000.0,17.7243,17.7312,17.69,17.7243,148000.0
2007-04-04 11:30:00,25.82,25.85,25.8,25.84,83200.0,17.7243,17.7449,17.7106,17.7381,83200.0
2007-04-04 11:40:00,25.84,25.84,25.78,25.79,196800.0,17.7381,17.7381,17.6969,17.7038,196800.0
2007-04-04 11:50:00,25.8,25.85,25.78,25.84,122400.0,17.7106,17.7449,17.6969,17.7381,122400.0
2007-04-04 12:00:00,25.84,25.86,25.83,25.83,69200.0,17.7381,17.7518,17.7312,17.7312,69200.0
2007-04-04 12:10:00,25.82,25.84,25.82,25.84,38000.0,17.7243,17.7381,17.7243,17.7381,38000.0
2007-04-04 12:20:00,25.85,25.87,25.85,25.86,74400.0,17.7449,17.7587,17.7449,17.7518,74400.0
2007-04-04 12:30:00,25.86,25.86,25.83,25.83,49200.0,17.7518,17.7518,17.7312,17.7312,49200.0
2007-04-04 12:40:00,25.82,25.82,25.8,25.82,42400.0,17.7243,17.7243,17.7106,17.7243,42400.0
2007-04-04 12:50:00,25.82,25.86,25.82,25.85,62800.0,17.7243,17.7518,17.7243,17.7449,62800.0
2007-04-04 13:00:00,25.85,25.85,25.79,25.79,48800.0,17.7449,17.7449,17.7038,17.7038,48800.0
2007-04-04 13:10:00,25.79,25.82,25.79,25.82,26000.0,17.7038,17.7243,17.7038,17.7243,26000.0
2007-04-04 13:20:00,25.83,25.85,25.82,25.84,66000.0,17.7312,17.7449,17.7243,17.7381,66000.0
2007-04-04 13:30:00,25.84,25.84,25.8,25.81,48000.0,17.7381,17.7381,17.7106,17.7175,48000.0
2007-04-04 13:40:00,25.81,25.82,25.77,25.82,72000.0,17.7175,17.7243,17.69,17.7243,72000.0
2007-04-04 13:50:00,25.81,25.82,25.79,25.79,37200.0,17.7175,17.7243,17.7038,17.7038,37200.0
2007-04-04 14:00:00,25.79,25.81,25.79,25.8,64400.0,17.7038,17.7175,17.7038,17.7106,64400.0
2007-04-04 14:10:00,25.81,25.82,25.8,25.81,38800.0,17.7175,17.7243,17.7106,17.7175,38800.0
2007-04-04 14:20:00,25.81,25.81,25.78,25.78,36800.0,17.7175,17.7175,17.6969,17.6969,36800.0
2007-04-04 14:30:00,25.78,25.81,25.78,25.8,72800.0,17.6969,17.7175,17.6969,17.7106,72800.0
2007-04-04 14:40:00,25.8,25.8,25.77,25.79,35200.0,17.7106,17.7106,17.69,17.7038,35200.0
2007-04-04 14:50:00,25.79,25.79,25.75,25.75,275200.0,17.7038,17.7038,17.6763,17.6763,275200.0
2007-04-04 15:00:00,25.75,25.75,25.72,25.73,126400.0,17.6763,17.6763,17.6557,17.6626,126400.0
2007-04-04 15:10:00,25.73,25.77,25.73,25.76,90000.0,17.6626,17.69,17.6626,17.6832,90000.0
2007-04-04 15:20:00,25.75,25.76,25.72,25.74,128800.0,17.6763,17.6832,17.6557,17.6694,128800.0
2007-04-04 15:30:00,25.74,25.78,25.74,25.75,85200.0,17.6694,17.6969,17.6694,17.6763,85200.0
2007-04-04 15:40:00,25.75,25.76,25.73,25.74,78800.0,17.6763,17.6832,17.6626,17.6694,78800.0
2007-04-04 15:50:00,25.74,25.76,25.74,25.75,105200.0,17.6694,17.6832,17.6694,17.6763,105200.0
2007-04-05 09:30:00,25.26,25.39,25.26,25.35,947200.0,17.3399,17.4292,17.3399,17.4017,947200.0
2007-04-05 09:40:00,25.36,25.7,25.35,25.61,893600.0,17.4086,17.642,17.4017,17.5802,893600.0
2007-04-05 09:50:00,25.61,25.7,25.58,25.66,286000.0,17.5802,17.642,17.5596,17.6145,286000.0
2007-04-05 10:00:00,25.67,25.79,25.64,25.75,418800.0,17.6214,17.7038,17.6008,17.6763,418800.0
2007-04-05 10:10:00,25.75,25.79,25.68,25.68,276800.0,17.6763,17.7038,17.6282,17.6282,276800.0
2007-04-05 10:20:00,25.68,25.68,25.56,25.58,306800.0,17.6282,17.6282,17.5459,17.5596,306800.0
2007-04-05 10:30:00,25.57,25.62,25.55,25.58,230800.0,17.5527,17.5871,17.539,17.5596,230800.0
2007-04-05 10:40:00,25.57,25.66,25.57,25.63,120800.0,17.5527,17.6145,17.5527,17.5939,120800.0
2007-04-05 10:50:00,25.63,25.64,25.59,25.61,118000.0,17.5939,17.6008,17.5665,17.5802,118000.0
2007-04-05 11:00:00,25.61,25.62,25.59,25.6,274400.0,17.5802,17.5871,17.5665,17.5733,274400.0
2007-04-05 11:10:00,25.6,25.62,25.59,25.61,160400.0,17.5733,17.5871,17.5665,17.5802,160400.0
2007-04-05 11:20:00,25.61,25.62,25.58,25.58,125600.0,17.5802,17.5871,17.5596,17.5596,125600.0
2007-04-05 11:30:00,25.58,25.63,25.58,25.61,154800.0,17.5596,17.5939,17.5596,17.5802,154800.0
2007-04-05 11:40:00,25.61,25.63,25.6,25.62,100000.0,17.5802,17.5939,17.5733,17.5871,100000.0
2007-04-05 11:50:00,25.62,25.69,25.61,25.69,150400.0,17.5871,17.6351,17.5802,17.6351,150400.0
2007-04-05 12:00:00,25.69,25.78,25.69,25.74,294800.0,17.6351,17.6969,17.6351,17.6694,294800.0
2007-04-05 12:10:00,25.74,25.79,25.74,25.77,122800.0,17.6694,17.7038,17.6694,17.69,122800.0
2007-04-05 12:20:00,25.77,25.77,25.71,25.72,82000.0,17.69,17.69,17.6488,17.6557,82000.0
2007-04-05 12:30:00,25.72,25.75,25.72,25.75,104800.0,17.6557,17.6763,17.6557,17.6763,104800.0
2007-04-05 12:40:00,25.75,25.75,25.71,25.71,65200.0,17.6763,17.6763,17.6488,17.6488,65200.0
2007-04-05 12:50:00,25.71,25.75,25.71,25.74,72800.0,17.6488,17.6763,17.6488,17.6694,72800.0
2007-04-05 13:00:00,25.74,25.74,25.72,25.74,57200.0,17.6694,17.6694,17.6557,17.6694,57200.0
2007-04-05 13:10:00,25.74,25.74,25.74,25.74,27600.0,17.6694,17.6694,17.6694,17.6694,27600.0
2007-04-05 13:20:00,25.74,25.74,25.73,25.74,67200.0,17.6694,17.6694,17.6626,17.6694,67200.0
2007-04-05 13:30:00,25.74,25.74,25.72,25.72,58400.0,17.6694,17.6694,17.6557,17.6557,58400.0
2007-04-05 13:40:00,25.72,25.73,25.72,25.73,37600.0,17.6557,17.6626,17.6557,17.6626,37600.0
2007-04-05 13:50:00,25.73,25.76,25.73,25.76,60800.0,17.6626,17.6832,17.6626,17.6832,60800.0
2007-04-05 14:00:00,25.76,25.76,25.74,25.75,42400.0,17.6832,17.6832,17.6694,17.6763,42400.0
2007-04-05 14:10:00,25.75,25.75,25.74,25.74,36000.0,17.6763,17.6763,17.6694,17.6694,36000.0
2007-04-05 14:20:00,25.74,25.83,25.74,25.83,124400.0,17.6694,17.7312,17.6694,17.7312,124400.0
2007-04-05 14:30:00,25.83,25.84,25.8,25.83,86000.0,17.7312,17.7381,17.7106,17.7312,86000.0
2007-04-05 14:40:00,25.83,25.85,25.8,25.82,70000.0,17.7312,17.7449,17.7106,17.7243,70000.0
2007-04-05 14:50:00,25.82,25.82,25.79,25.8,69600.0,17.7243,17.7243,17.7038,17.7106,69600.0
2007-04-05 15:00:00,25.8,25.81,25.78,25.8,56800.0,17.7106,17.7175,17.6969,17.7106,56800.0
2007-04-05 15:10:00,25.8,25.8,25.75,25.77,86000.0,17.7106,17.7106,17.6763,17.69,86000.0
2007-04-05 15:20:00,25.77,25.78,25.75,25.77,97200.0,17.69,17.6969,17.6763,17.69,97200.0
2007-04-05 15:30:00,25.76,25.8,25.75,25.8,140000.0,17.6832,17.7106,17.6763,17.7106,140000.0
2007-04-05 15:40:00,25.8,25.84,25.79,25.83,318400.0,17.7106,17.7381,17.7038,17.7312,318400.0
2007-04-05 15:50:00,25.83,25.84,25.79,25.82,304400.0,17.7312,17.7381,17.7038,17.7243,304400.0
2007-04-09 09:30:00,26.65,27.44,26.62,27.32,2358800.0,18.2941,18.8364,18.2735,18.754,2358800.0
2007-04-09 09:40:00,27.32,27.46,27.25,27.36,1753600.0,18.754,18.8501,18.706,18.7815,1753600.0
2007-04-09 09:50:00,27.35,27.81,27.23,27.74,2756800.0,18.7746,19.0904,18.6923,19.0423,2756800.0
2007-04-09 10:00:00,27.73,27.78,27.52,27.52,955600.0,19.0355,19.0698,18.8913,18.8913,955600.0
2007-04-09 10:10:00,27.53,27.62,27.43,27.45,599200.0,18.8982,18.96,18.8295,18.8433,599200.0
2007-04-09 10:20:00,27.45,27.53,27.41,27.48,517600.0,18.8433,18.8982,18.8158,18.8639,517600.0
2007-04-09 10:30:00,27.49,27.54,27.37,27.38,812400.0,18.8707,18.9051,18.7884,18.7952,812400.0
2007-04-09 10:40:00,27.38,27.41,27.3,27.33,532800.0,18.7952,18.8158,18.7403,18.7609,532800.0
2007-04-09 10:50:00,27.33,27.4,27.31,27.33,395600.0,18.7609,18.809,18.7472,18.7609,395600.0
2007-04-09 11:00:00,27.33,27.38,27.31,27.36,510400.0,18.7609,18.7952,18.7472,18.7815,510400.0
2007-04-09 11:10:00,27.36,27.36,27.25,27.25,339200.0,18.7815,18.7815,18.706,18.706,339200.0
2007-04-09 11:20:00,27.25,27.27,27.2,27.2,244400.0,18.706,18.7197,18.6717,18.6717,244400.0
2007-04-09 11:30:00,27.2,27.31,27.2,27.29,435600.0,18.6717,18.7472,18.6717,18.7334,435600.0
2007-04-09 11:40:00,27.28,27.28,27.18,27.18,161200.0,18.7266,18.7266,18.6579,18.6579,161200.0
2007-04-09 11:50:00,27.19,27.19,27.15,27.15,248800.0,18.6648,18.6648,18.6373,18.6373,248800.0
2007-04-09 12:00:00,27.16,27.21,27.14,27.18,253200.0,18.6442,18.6785,18.6305,18.6579,253200.0
2007-04-09 12:10:00,27.17,27.17,27.14,27.14,112000.0,18.6511,18.6511,18.6305,18.6305,112000.0
2007-04-09 12:20:00,27.14,27.2,27.14,27.19,178800.0,18.6305,18.6717,18.6305,18.6648,178800.0
2007-04-09 12:30:00,27.19,27.25,27.15,27.16,380800.0,18.6648,18.706,18.6373,18.6442,380800.0
2007-04-09 12:40:00,27.16,27.23,27.16,27.21,210000.0,18.6442,18.6923,18.6442,18.6785,210000.0
2007-04-09 12:50:00,27.21,27.24,27.15,27.16,348400.0,18.6785,18.6991,18.6373,18.6442,348400.0
2007-04-09 13:00:00,27.17,27.18,27.14,27.15,229600.0,18.6511,18.6579,18.6305,18.6373,229600.0
2007-04-09 13:10:00,27.14,27.18,27.11,27.11,239200.0,18.6305,18.6579,18.6099,18.6099,239200.0
2007-04-09 13:20:00,27.11,27.15,27.11,27.15,265600.0,18.6099,18.6373,18.6099,18.6373,265600.0
2007-04-09 13:30:00,27.15,27.16,27.04,27.07,476000.0,18.6373,18.6442,18.5618,18.5824,476000.0
2007-04-09 13:40:00,27.07,27.07,27.03,27.07,254800.0,18.5824,18.5824,18.555,18.5824,254800.0
2007-04-09 13:50:00,27.07,27.08,27.0,27.0,418400.0,18.5824,18.5893,18.5344,18.5344,418400.0
2007-04-09 14:00:00,27.0,27.0,26.92,26.92,479200.0,18.5344,18.5344,18.4795,18.4795,479200.0
2007-04-09 14:10:00,26.92,26.95,26.91,26.92,356400.0,18.4795,18.5,18.4726,18.4795,356400.0
2007-04-09 14:20:00,26.92,27.0,26.92,26.93,316000.0,18.4795,18.5344,18.4795,18.4863,316000.0
2007-04-09 14:30:00,26.93,26.93,26.88,26.88,439200.0,18.4863,18.4863,18.452,18.452,439200.0
2007-04-09 14:40:00,26.88,26.91,26.82,26.89,554000.0,18.452,18.4726,18.4108,18.4589,554000.0
2007-04-09 14:50:00,26.89,26.9,26.83,26.85,300000.0,18.4589,18.4657,18.4177,18.4314,300000.0
2007-04-09 15:00:00,26.85,26.85,26.78,26.79,500000.0,18.4314,18.4314,18.3833,18.3902,500000.0
2007-04-09 15:10:00,26.79,26.83,26.74,26.83,793600.0,18.3902,18.4177,18.3559,18.4177,793600.0
2007-04-09 15:20:00,26.83,26.88,26.81,26.81,524000.0,18.4177,18.452,18.4039,18.4039,524000.0
2007-04-09 15:30:00,26.81,26.81,26.76,26.77,619200.0,18.4039,18.4039,18.3696,18.3765,619200.0
2007-04-09 15:40:00,26.77,26.84,26.76,26.77,649200.0,18.3765,18.4245,18.3696,18.3765,649200.0
2007-04-09 15:50:00,26.78,26.8,26.77,26.77,795200.0,18.3833,18.3971,18.3765,18.3765,795200.0
2007-04-10 09:30:00,26.73,26.79,26.63,26.64,449600.0,18.349,18.3902,18.2804,18.2872,449600.0
2007-04-10 09:40:00,26.64,26.71,26.56,26.69,248800.0,18.2872,18.3353,18.2323,18.3216,248800.0
2007-04-10 09:50:00,26.7,26.87,26.67,26.73,349600.0,18.3284,18.4451,18.3078,18.349,349600.0
2007-04-10 10:00:00,26.73,26.81,26.72,26.75,164000.0,18.349,18.4039,18.3422,18.3628,164000.0
2007-04-10 10:10:00,26.75,26.83,26.74,26.79,206400.0,18.3628,18.4177,18.3559,18.3902,206400.0
2007-04-10 10:20:00,26.79,26.8,26.69,26.73,158000.0,18.3902,18.3971,18.3216,18.349,158000.0
2007-04-10 10:30:00,26.73,26.77,26.73,26.77,203600.0,18.349,18.3765,18.349,18.3765,203600.0
2007-04-10 10:40:00,26.77,26.83,26.77,26.83,260800.0,18.3765,18.4177,18.3765,18.4177,260800.0
2007-04-10 10:50:00,26.83,26.86,26.83,26.83,184800.0,18.4177,18.4383,18.4177,18.4177,184800.0
2007-04-10 11:00:00,26.83,26.88,26.81,26.85,479200.0,18.4177,18.452,18.4039,18.4314,479200.0
2007-04-10 11:10:00,26.84,27.02,26.83,27.01,966400.0,18.4245,18.5481,18.4177,18.5412,966400.0
2007-04-10 11:20:00,27.0,27.03,26.97,26.98,185200.0,18.5344,18.555,18.5138,18.5206,185200.0
2007-04-10 11:30:00,26.98,27.03,26.98,26.99,232400.0,18.5206,18.555,18.5206,18.5275,232400.0
2007-04-10 11:40:00,26.99,27.04,26.98,27.04,183600.0,18.5275,18.5618,18.5206,18.5618,183600.0
2007-04-10 11:50:00,27.03,27.03,26.94,26.94,133600.0,18.555,18.555,18.4932,18.4932,133600.0
2007-04-10 12:00:00,26.94,26.97,26.93,26.96,116000.0,18.4932,18.5138,18.4863,18.5069,116000.0
2007-04-10 12:10:00,26.96,26.98,26.94,26.97,114800.0,18.5069,18.5206,18.4932,18.5138,114800.0
2007-04-10 12:20:00,26.97,26.97,26.94,26.95,77600.0,18.5138,18.5138,18.4932,18.5,77600.0
2007-04-10 12:30:00,26.95,26.95,26.88,26.91,207200.0,18.5,18.5,18.452,18.4726,207200.0
2007-04-10 12:40:00,26.91,26.91,26.82,26.82,86800.0,18.4726,18.4726,18.4108,18.4108,86800.0
2007-04-10 12:50:00,26.82,26.86,26.81,26.81,214000.0,18.4108,18.4383,18.4039,18.4039,214000.0
2007-04-10 13:00:00,26.81,26.81,26.79,26.79,110400.0,18.4039,18.4039,18.3902,18.3902,110400.0
2007-04-10 13:10:00,26.79,26.85,26.77,26.84,170400.0,18.3902,18.4314,18.3765,18.4245,170400.0
2007-04-10 13:20:00,26.84,26.9,26.83,26.87,130400.0,18.4245,18.4657,18.4177,18.4451,130400.0
2007-04-10 13:30:00,26.86,26.88,26.83,26.88,112400.0,18.4383,18.452,18.4177,18.452,112400.0
2007-04-10 13:40:00,26.88,26.88,26.86,26.87,59600.0,18.452,18.452,18.4383,18.4451,59600.0
2007-04-10 13:50:00,26.86,26.87,26.84,26.84,91200.0,18.4383,18.4451,18.4245,18.4245,91200.0
2007-04-10 14:00:00,26.84,26.98,26.84,26.89,625600.0,18.4245,18.5206,18.4245,18.4589,625600.0
2007-04-10 14:10:00,26.89,26.89,26.83,26.84,210400.0,18.4589,18.4589,18.4177,18.4245,210400.0
2007-04-10 14:20:00,26.84,26.86,26.8,26.8,285200.0,18.4245,18.4383,18.3971,18.3971,285200.0
2007-04-10 14:30:00,26.8,26.81,26.73,26.78,524000.0,18.3971,18.4039,18.349,18.3833,524000.0
2007-04-10 14:40:00,26.78,26.81,26.78,26.8,117600.0,18.3833,18.4039,18.3833,18.3971,117600.0
2007-04-10 14:50:00,26.8,26.84,26.8,26.82,294400.0,18.3971,18.4245,18.3971,18.4108,294400.0
2007-04-10 15:00:00,26.82,26.86,26.82,26.85,99200.0,18.4108,18.4383,18.4108,18.4314,99200.0
2007-04-10 15:10:00,26.85,26.85,26.82,26.82,134000.0,18.4314,18.4314,18.4108,18.4108,134000.0
2007-04-10 15:20:00,26.82,26.84,26.81,26.82,168400.0,18.4108,18.4245,18.4039,18.4108,168400.0
2007-04-10 15:30:00,26.82,26.84,26.79,26.84,257200.0,18.4108,18.4245,18.3902,18.4245,257200.0
2007-04-10 15:40:00,26.84,26.87,26.82,26.85,319600.0,18.4245,18.4451,18.4108,18.4314,319600.0
2007-04-10 15:50:00,26.85,26.88,26.82,26.86,488800.0,18.4314,18.452,18.4108,18.4383,488800.0
2007-04-11 09:30:00,26.89,27.0,26.81,26.81,254000.0,18.4589,18.5344,18.4039,18.4039,254000.0
2007-04-11 09:40:00,26.81,26.84,26.78,26.78,68000.0,18.4039,18.4245,18.3833,18.3833,68000.0
2007-04-11 09:50:00,26.78,26.78,26.75,26.77,70800.0,18.3833,18.3833,18.3628,18.3765,70800.0
2007-04-11 10:00:00,26.77,26.77,26.63,26.71,232400.0,18.3765,18.3765,18.2804,18.3353,232400.0
2007-04-11 10:10:00,26.71,26.78,26.66,26.73,124400.0,18.3353,18.3833,18.301,18.349,124400.0
2007-04-11 10:20:00,26.73,26.74,26.64,26.64,101200.0,18.349,18.3559,18.2872,18.2872,101200.0
2007-04-11 10:30:00,26.64,26.71,26.63,26.71,125200.0,18.2872,18.3353,18.2804,18.3353,125200.0
2007-04-11 10:40:00,26.7,26.71,26.64,26.67,163200.0,18.3284,18.3353,18.2872,18.3078,163200.0
2007-04-11 10:50:00,26.67,26.67,26.61,26.62,142800.0,18.3078,18.3078,18.2666,18.2735,142800.0
2007-04-11 11:00:00,26.63,26.65,26.56,26.57,258400.0,18.2804,18.2941,18.2323,18.2392,258400.0
2007-04-11 11:10:00,26.57,26.65,26.57,26.62,172000.0,18.2392,18.2941,18.2392,18.2735,172000.0
2007-04-11 11:20:00,26.62,26.63,26.59,26.59,112400.0,18.2735,18.2804,18.2529,18.2529,112400.0
2007-04-11 11:30:00,26.59,26.61,26.58,26.59,116400.0,18.2529,18.2666,18.2461,18.2529,116400.0
2007-04-11 11:40:00,26.59,26.61,26.59,26.59,68000.0,18.2529,18.2666,18.2529,18.2529,68000.0
2007-04-11 11:50:00,26.59,26.61,26.58,26.58,64000.0,18.2529,18.2666,18.2461,18.2461,64000.0
2007-04-11 12:00:00,26.58,26.63,26.57,26.6,85600.0,18.2461,18.2804,18.2392,18.2598,85600.0
2007-04-11 12:10:00,26.6,26.62,26.59,26.62,47200.0,18.2598,18.2735,18.2529,18.2735,47200.0
2007-04-11 12:20:00,26.64,26.68,26.64,26.65,71600.0,18.2872,18.3147,18.2872,18.2941,71600.0
2007-04-11 12:30:00,26.66,26.66,26.59,26.59,116000.0,18.301,18.301,18.2529,18.2529,116000.0
2007-04-11 12:40:00,26.6,26.64,26.59,26.64,93200.0,18.2598,18.2872,18.2529,18.2872,93200.0
2007-04-11 12:50:00,26.64,26.64,26.61,26.61,53600.0,18.2872,18.2872,18.2666,18.2666,53600.0
2007-04-11 13:00:00,26.61,26.65,26.6,26.64,119600.0,18.2666,18.2941,18.2598,18.2872,119600.0
2007-04-11 13:10:00,26.65,26.67,26.64,26.64,112400.0,18.2941,18.3078,18.2872,18.2872,112400.0
2007-04-11 13:20:00,26.64,26.64,26.6,26.62,108000.0,18.2872,18.2872,18.2598,18.2735,108000.0
2007-04-11 13:30:00,26.62,26.67,26.62,26.66,76000.0,18.2735,18.3078,18.2735,18.301,76000.0
2007-04-11 13:40:00,26.66,26.67,26.65,26.66,48400.0,18.301,18.3078,18.2941,18.301,48400.0
2007-04-11 13:50:00,26.66,26.67,26.63,26.67,107600.0,18.301,18.3078,18.2804,18.3078,107600.0
2007-04-11 14:00:00,26.67,26.67,26.58,26.61,272000.0,18.3078,18.3078,18.2461,18.2666,272000.0
2007-04-11 14:10:00,26.61,26.61,26.56,26.6,144800.0,18.2666,18.2666,18.2323,18.2598,144800.0
2007-04-11 14:20:00,26.59,26.61,26.56,26.57,102400.0,18.2529,18.2666,18.2323,18.2392,102400.0
2007-04-11 14:30:00,26.57,26.58,26.52,26.52,141600.0,18.2392,18.2461,18.2049,18.2049,141600.0
2007-04-11 14:40:00,26.51,26.55,26.5,26.55,273600.0,18.198,18.2255,18.1911,18.2255,273600.0
2007-04-11 14:50:00,26.55,26.59,26.53,26.58,138400.0,18.2255,18.2529,18.2117,18.2461,138400.0
2007-04-11 15:00:00,26.57,26.59,26.52,26.58,131600.0,18.2392,18.2529,18.2049,18.2461,131600.0
2007-04-11 15:10:00,26.58,26.6,26.56,26.59,106000.0,18.2461,18.2598,18.2323,18.2529,106000.0
2007-04-11 15:20:00,26.59,26.64,26.59,26.62,151200.0,18.2529,18.2872,18.2529,18.2735,151200.0
2007-04-11 15:30:00,26.62,26.64,26.6,26.61,121200.0,18.2735,18.2872,18.2598,18.2666,121200.0
2007-04-11 15:40:00,26.61,26.65,26.6,26.62,222800.0,18.2666,18.2941,18.2598,18.2735,222800.0
2007-04-11 15:50:00,26.62,26.65,26.6,26.61,331200.0,18.2735,18.2941,18.2598,18.2666,331200.0
2007-04-12 09:30:00,26.58,26.6,26.41,26.55,213600.0,18.2461,18.2598,18.1294,18.2255,213600.0
2007-04-12 09:40:00,26.54,26.6,26.43,26.58,206400.0,18.2186,18.2598,18.1431,18.2461,206400.0
2007-04-12 09:50:00,26.59,26.67,26.57,26.63,197600.0,18.2529,18.3078,18.2392,18.2804,197600.0
2007-04-12 10:00:00,26.63,26.81,26.61,26.76,207200.0,18.2804,18.4039,18.2666,18.3696,207200.0
2007-04-12 10:10:00,26.76,26.86,26.74,26.86,126400.0,18.3696,18.4383,18.3559,18.4383,126400.0
2007-04-12 10:20:00,26.86,27.0,26.8,27.0,199600.0,18.4383,18.5344,18.3971,18.5344,199600.0
2007-04-12 10:30:00,27.0,27.03,26.92,26.95,252000.0,18.5344,18.555,18.4795,18.5,252000.0
2007-04-12 10:40:00,26.96,27.1,26.95,27.07,247200.0,18.5069,18.603,18.5,18.5824,247200.0
2007-04-12 10:50:00,27.06,27.12,27.01,27.01,188000.0,18.5756,18.6167,18.5412,18.5412,188000.0
2007-04-12 11:00:00,27.0,27.09,26.96,27.08,245200.0,18.5344,18.5961,18.5069,18.5893,245200.0
2007-04-12 11:10:00,27.09,27.16,27.09,27.11,258000.0,18.5961,18.6442,18.5961,18.6099,258000.0
2007-04-12 11:20:00,27.11,27.13,27.08,27.09,99200.0,18.6099,18.6236,18.5893,18.5961,99200.0
2007-04-12 11:30:00,27.09,27.24,27.08,27.23,274000.0,18.5961,18.6991,18.5893,18.6923,274000.0
2007-04-12 11:40:00,27.23,27.35,27.22,27.35,566800.0,18.6923,18.7746,18.6854,18.7746,566800.0
2007-04-12 11:50:00,27.35,27.5,27.33,27.5,395600.0,18.7746,18.8776,18.7609,18.8776,395600.0
2007-04-12 12:00:00,27.5,27.67,27.5,27.6,827600.0,18.8776,18.9943,18.8776,18.9462,827600.0
2007-04-12 12:10:00,27.6,27.8,27.58,27.8,1228000.0,18.9462,19.0835,18.9325,19.0835,1228000.0
2007-04-12 12:20:00,27.8,28.03,27.77,27.93,1351600.0,19.0835,19.2414,19.0629,19.1728,1351600.0
2007-04-12 12:30:00,27.93,27.93,27.83,27.85,461600.0,19.1728,19.1728,19.1041,19.1179,461600.0
2007-04-12 12:40:00,27.85,27.89,27.81,27.85,320000.0,19.1179,19.1453,19.0904,19.1179,320000.0
2007-04-12 12:50:00,27.84,27.86,27.77,27.78,211200.0,19.111,19.1247,19.0629,19.0698,211200.0
2007-04-12 13:00:00,27.78,27.8,27.65,27.68,634000.0,19.0698,19.0835,18.9806,19.0012,634000.0
2007-04-12 13:10:00,27.68,27.71,27.63,27.66,310000.0,19.0012,19.0218,18.9668,18.9874,310000.0
2007-04-12 13:20:00,27.64,27.68,27.61,27.62,242800.0,18.9737,19.0012,18.9531,18.96,242800.0
2007-04-12 13:30:00,27.62,27.65,27.61,27.64,170000.0,18.96,18.9806,18.9531,18.9737,170000.0
2007-04-12 13:40:00,27.64,27.65,27.58,27.6,319200.0,18.9737,18.9806,18.9325,18.9462,319200.0
2007-04-12 13:50:00,27.6,27.62,27.59,27.61,188000.0,18.9462,18.96,18.9394,18.9531,188000.0
2007-04-12 14:00:00,27.6,27.61,27.56,27.59,245600.0,18.9462,18.9531,18.9188,18.9394,245600.0
2007-04-12 14:10:00,27.59,27.63,27.58,27.62,440400.0,18.9394,18.9668,18.9325,18.96,440400.0
2007-04-12 14:20:00,27.62,27.75,27.62,27.7,483200.0,18.96,19.0492,18.96,19.0149,483200.0
2007-04-12 14:30:00,27.7,27.75,27.67,27.75,293600.0,19.0149,19.0492,18.9943,19.0492,293600.0
2007-04-12 14:40:00,27.75,27.79,27.71,27.77,275600.0,19.0492,19.0767,19.0218,19.0629,275600.0
2007-04-12 14:50:00,27.78,27.79,27.69,27.69,264800.0,19.0698,19.0767,19.008,19.008,264800.0
2007-04-12 15:00:00,27.69,27.77,27.66,27.73,512000.0,19.008,19.0629,18.9874,19.0355,512000.0
2007-04-12 15:10:00,27.72,27.75,27.69,27.74,400800.0,19.0286,19.0492,19.008,19.0423,400800.0
2007-04-12 15:20:00,27.74,27.75,27.72,27.73,280000.0,19.0423,19.0492,19.0286,19.0355,280000.0
2007-04-12 15:30:00,27.73,27.78,27.72,27.78,379600.0,19.0355,19.0698,19.0286,19.0698,379600.0
2007-04-12 15:40:00,27.78,27.8,27.73,27.75,530800.0,19.0698,19.0835,19.0355,19.0492,530800.0
2007-04-12 15:50:00,27.75,27.78,27.75,27.75,438800.0,19.0492,19.0698,19.0492,19.0492,438800.0
2007-04-13 09:30:00,27.75,27.8,27.44,27.45,436400.0,19.0492,19.0835,18.8364,18.8433,436400.0
2007-04-13 09:40:00,27.44,27.6,27.44,27.49,317600.0,18.8364,18.9462,18.8364,18.8707,317600.0
2007-04-13 09:50:00,27.5,27.5,27.34,27.45,431600.0,18.8776,18.8776,18.7678,18.8433,431600.0
2007-04-13 10:00:00,27.45,27.45,27.32,27.36,454000.0,18.8433,18.8433,18.754,18.7815,454000.0
2007-04-13 10:10:00,27.36,27.49,27.36,27.42,262400.0,18.7815,18.8707,18.7815,18.8227,262400.0
2007-04-13 10:20:00,27.43,27.5,27.41,27.41,181600.0,18.8295,18.8776,18.8158,18.8158,181600.0
2007-04-13 10:30:00,27.41,27.41,27.34,27.36,303600.0,18.8158,18.8158,18.7678,18.7815,303600.0
2007-04-13 10:40:00,27.36,27.36,27.25,27.28,256000.0,18.7815,18.7815,18.706,18.7266,256000.0
2007-04-13 10:50:00,27.28,27.3,27.22,27.26,189600.0,18.7266,18.7403,18.6854,18.7128,189600.0
2007-04-13 11:00:00,27.26,27.29,27.19,27.21,258800.0,18.7128,18.7334,18.6648,18.6785,258800.0
2007-04-13 11:10:00,27.21,27.23,27.16,27.17,118400.0,18.6785,18.6923,18.6442,18.6511,118400.0
2007-04-13 11:20:00,27.17,27.24,27.17,27.23,112800.0,18.6511,18.6991,18.6511,18.6923,112800.0
2007-04-13 11:30:00,27.23,27.31,27.21,27.29,98800.0,18.6923,18.7472,18.6785,18.7334,98800.0
2007-04-13 11:40:00,27.28,27.3,27.25,27.28,105200.0,18.7266,18.7403,18.706,18.7266,105200.0
2007-04-13 11:50:00,27.28,27.34,27.27,27.32,185600.0,18.7266,18.7678,18.7197,18.754,185600.0
2007-04-13 12:00:00,27.32,27.35,27.29,27.33,256000.0,18.754,18.7746,18.7334,18.7609,256000.0
2007-04-13 12:10:00,27.33,27.34,27.25,27.25,66000.0,18.7609,18.7678,18.706,18.706,66000.0
2007-04-13 12:20:00,27.25,27.29,27.25,27.27,71200.0,18.706,18.7334,18.706,18.7197,71200.0
2007-04-13 12:30:00,27.26,27.28,27.25,27.26,44800.0,18.7128,18.7266,18.706,18.7128,44800.0
2007-04-13 12:40:00,27.26,27.29,27.26,27.28,48000.0,18.7128,18.7334,18.7128,18.7266,48000.0
2007-04-13 12:50:00,27.28,27.34,27.28,27.31,49600.0,18.7266,18.7678,18.7266,18.7472,49600.0
2007-04-13 13:00:00,27.3,27.33,27.3,27.32,50000.0,18.7403,18.7609,18.7403,18.754,50000.0
2007-04-13 13:10:00,27.32,27.33,27.26,27.28,83200.0,18.754,18.7609,18.7128,18.7266,83200.0
2007-04-13 13:20:00,27.28,27.31,27.27,27.3,69200.0,18.7266,18.7472,18.7197,18.7403,69200.0
2007-04-13 13:30:00,27.29,27.31,27.28,27.31,42800.0,18.7334,18.7472,18.7266,18.7472,42800.0
2007-04-13 13:40:00,27.31,27.38,27.31,27.37,120400.0,18.7472,18.7952,18.7472,18.7884,120400.0
2007-04-13 13:50:00,27.36,27.41,27.36,27.39,105200.0,18.7815,18.8158,18.7815,18.8021,105200.0
2007-04-13 14:00:00,27.39,27.42,27.36,27.36,122800.0,18.8021,18.8227,18.7815,18.7815,122800.0
2007-04-13 14:10:00,27.36,27.39,27.36,27.39,64000.0,18.7815,18.8021,18.7815,18.8021,64000.0
2007-04-13 14:20:00,27.39,27.39,27.33,27.38,86800.0,18.8021,18.8021,18.7609,18.7952,86800.0
2007-04-13 14:30:00,27.38,27.4,27.35,27.4,64000.0,18.7952,18.809,18.7746,18.809,64000.0
2007-04-13 14:40:00,27.4,27.43,27.4,27.41,101200.0,18.809,18.8295,18.809,18.8158,101200.0
2007-04-13 14:50:00,27.41,27.43,27.4,27.43,84000.0,18.8158,18.8295,18.809,18.8295,84000.0
2007-04-13 15:00:00,27.43,27.46,27.41,27.44,92800.0,18.8295,18.8501,18.8158,18.8364,92800.0
2007-04-13 15:10:00,27.45,27.46,27.41,27.46,132800.0,18.8433,18.8501,18.8158,18.8501,132800.0
2007-04-13 15:20:00,27.46,27.47,27.43,27.45,138400.0,18.8501,18.857,18.8295,18.8433,138400.0
2007-04-13 15:30:00,27.44,27.47,27.44,27.46,132000.0,18.8364,18.857,18.8364,18.8501,132000.0
2007-04-13 15:40:00,27.46,27.47,27.42,27.46,174000.0,18.8501,18.857,18.8227,18.8501,174000.0
2007-04-13 15:50:00,27.45,27.5,27.44,27.45,299600.0,18.8433,18.8776,18.8364,18.8433,299600.0
2007-04-16 09:30:00,27.75,27.79,27.63,27.78,558800.0,19.0492,19.0767,18.9668,19.0698,558800.0
2007-04-16 09:40:00,27.78,27.79,27.65,27.66,426400.0,19.0698,19.0767,18.9806,18.9874,426400.0
2007-04-16 09:50:00,27.65,27.65,27.55,27.61,200400.0,18.9806,18.9806,18.9119,18.9531,200400.0
2007-04-16 10:00:00,27.61,27.64,27.58,27.64,141200.0,18.9531,18.9737,18.9325,18.9737,141200.0
2007-04-16 10:10:00,27.64,27.68,27.59,27.6,168800.0,18.9737,19.0012,18.9394,18.9462,168800.0
2007-04-16 10:20:00,27.6,27.7,27.59,27.7,74400.0,18.9462,19.0149,18.9394,19.0149,74400.0
2007-04-16 10:30:00,27.7,27.74,27.65,27.67,125200.0,19.0149,19.0423,18.9806,18.9943,125200.0
2007-04-16 10:40:00,27.67,27.68,27.64,27.68,106800.0,18.9943,19.0012,18.9737,19.0012,106800.0
2007-04-16 10:50:00,27.68,27.7,27.64,27.66,101200.0,19.0012,19.0149,18.9737,18.9874,101200.0
2007-04-16 11:00:00,27.66,27.66,27.56,27.56,308800.0,18.9874,18.9874,18.9188,18.9188,308800.0
2007-04-16 11:10:00,27.56,27.61,27.55,27.6,319200.0,18.9188,18.9531,18.9119,18.9462,319200.0
2007-04-16 11:20:00,27.6,27.67,27.6,27.66,165200.0,18.9462,18.9943,18.9462,18.9874,165200.0
2007-04-16 11:30:00,27.66,27.7,27.64,27.7,99600.0,18.9874,19.0149,18.9737,19.0149,99600.0
2007-04-16 11:40:00,27.7,27.78,27.7,27.78,129600.0,19.0149,19.0698,19.0149,19.0698,129600.0
2007-04-16 11:50:00,27.78,27.79,27.75,27.76,98800.0,19.0698,19.0767,19.0492,19.0561,98800.0
2007-04-16 12:00:00,27.75,27.82,27.75,27.8,142800.0,19.0492,19.0973,19.0492,19.0835,142800.0
2007-04-16 12:10:00,27.8,27.81,27.79,27.8,85600.0,19.0835,19.0904,19.0767,19.0835,85600.0
2007-04-16 12:20:00,27.8,27.84,27.8,27.81,107200.0,19.0835,19.111,19.0835,19.0904,107200.0
2007-04-16 12:30:00,27.81,27.83,27.78,27.79,55200.0,19.0904,19.1041,19.0698,19.0767,55200.0
2007-04-16 12:40:00,27.78,27.79,27.75,27.76,45200.0,19.0698,19.0767,19.0492,19.0561,45200.0
2007-04-16 12:50:00,27.75,27.76,27.73,27.73,47600.0,19.0492,19.0561,19.0355,19.0355,47600.0
2007-04-16 13:00:00,27.73,27.77,27.72,27.75,69600.0,19.0355,19.0629,19.0286,19.0492,69600.0
2007-04-16 13:10:00,27.76,27.76,27.75,27.75,18000.0,19.0561,19.0561,19.0492,19.0492,18000.0
2007-04-16 13:20:00,27.75,27.78,27.75,27.78,47200.0,19.0492,19.0698,19.0492,19.0698,47200.0
2007-04-16 13:30:00,27.79,27.81,27.78,27.81,69600.0,19.0767,19.0904,19.0698,19.0904,69600.0
2007-04-16 13:40:00,27.81,27.83,27.81,27.83,77200.0,19.0904,19.1041,19.0904,19.1041,77200.0
2007-04-16 13:50:00,27.84,27.86,27.82,27.84,162400.0,19.111,19.1247,19.0973,19.111,162400.0
2007-04-16 14:00:00,27.84,27.89,27.84,27.89,86800.0,19.111,19.1453,19.111,19.1453,86800.0
2007-04-16 14:10:00,27.89,27.92,27.88,27.92,122800.0,19.1453,19.1659,19.1385,19.1659,122800.0
2007-04-16 14:20:00,27.92,27.94,27.9,27.92,95200.0,19.1659,19.1796,19.1522,19.1659,95200.0
2007-04-16 14:30:00,27.92,27.92,27.88,27.89,95600.0,19.1659,19.1659,19.1385,19.1453,95600.0
2007-04-16 14:40:00,27.89,27.9,27.87,27.88,151200.0,19.1453,19.1522,19.1316,19.1385,151200.0
2007-04-16 14:50:00,27.88,27.88,27.85,27.86,91200.0,19.1385,19.1385,19.1179,19.1247,91200.0
2007-04-16 15:00:00,27.86,27.86,27.8,27.83,116000.0,19.1247,19.1247,19.0835,19.1041,116000.0
2007-04-16 15:10:00,27.83,27.9,27.82,27.89,147600.0,19.1041,19.1522,19.0973,19.1453,147600.0
2007-04-16 15:20:00,27.89,27.89,27.85,27.88,133600.0,19.1453,19.1453,19.1179,19.1385,133600.0
2007-04-16 15:30:00,27.87,27.9,27.86,27.89,149200.0,19.1316,19.1522,19.1247,19.1453,149200.0
2007-04-16 15:40:00,27.89,27.89,27.87,27.88,132400.0,19.1453,19.1453,19.1316,19.1385,132400.0
2007-04-16 15:50:00,27.87,27.89,27.85,27.88,313600.0,19.1316,19.1453,19.1179,19.1385,313600.0
2007-04-17 09:30:00,27.85,27.85,27.65,27.71,198800.0,19.1179,19.1179,18.9806,19.0218,198800.0
2007-04-17 09:40:00,27.69,27.71,27.58,27.61,320800.0,19.008,19.0218,18.9325,18.9531,320800.0
2007-04-17 09:50:00,27.61,27.66,27.6,27.63,198000.0,18.9531,18.9874,18.9462,18.9668,198000.0
2007-04-17 10:00:00,27.64,27.66,27.6,27.64,178400.0,18.9737,18.9874,18.9462,18.9737,178400.0
2007-04-17 10:10:00,27.63,27.67,27.59,27.65,180800.0,18.9668,18.9943,18.9394,18.9806,180800.0
2007-04-17 10:20:00,27.64,27.68,27.62,27.65,109600.0,18.9737,19.0012,18.96,18.9806,109600.0
2007-04-17 10:30:00,27.66,27.67,27.62,27.62,126000.0,18.9874,18.9943,18.96,18.96,126000.0
2007-04-17 10:40:00,27.63,27.66,27.61,27.65,72400.0,18.9668,18.9874,18.9531,18.9806,72400.0
2007-04-17 10:50:00,27.66,27.68,27.65,27.65,72800.0,18.9874,19.0012,18.9806,18.9806,72800.0
2007-04-17 11:00:00,27.65,27.65,27.59,27.61,181600.0,18.9806,18.9806,18.9394,18.9531,181600.0
2007-04-17 11:10:00,27.62,27.62,27.58,27.61,97200.0,18.96,18.96,18.9325,18.9531,97200.0
2007-04-17 11:20:00,27.6,27.63,27.6,27.62,64800.0,18.9462,18.9668,18.9462,18.96,64800.0
2007-04-17 11:30:00,27.62,27.62,27.6,27.61,88800.0,18.96,18.96,18.9462,18.9531,88800.0
2007-04-17 11:40:00,27.61,27.62,27.58,27.6,116400.0,18.9531,18.96,18.9325,18.9462,116400.0
2007-04-17 11:50:00,27.6,27.62,27.6,27.6,73200.0,18.9462,18.96,18.9462,18.9462,73200.0
2007-04-17 12:00:00,27.6,27.62,27.6,27.61,145200.0,18.9462,18.96,18.9462,18.9531,145200.0
2007-04-17 12:10:00,27.62,27.68,27.62,27.68,125600.0,18.96,19.0012,18.96,19.0012,125600.0
2007-04-17 12:20:00,27.68,27.68,27.64,27.64,106000.0,19.0012,19.0012,18.9737,18.9737,106000.0
2007-04-17 12:30:00,27.65,27.65,27.6,27.6,106800.0,18.9806,18.9806,18.9462,18.9462,106800.0
2007-04-17 12:40:00,27.59,27.64,27.59,27.63,116400.0,18.9394,18.9737,18.9394,18.9668,116400.0
2007-04-17 12:50:00,27.63,27.63,27.6,27.63,49200.0,18.9668,18.9668,18.9462,18.9668,49200.0
2007-04-17 13:00:00,27.64,27.66,27.62,27.63,124400.0,18.9737,18.9874,18.96,18.9668,124400.0
2007-04-17 13:10:00,27.63,27.63,27.58,27.59,111200.0,18.9668,18.9668,18.9325,18.9394,111200.0
2007-04-17 13:20:00,27.6,27.6,27.57,27.57,63200.0,18.9462,18.9462,18.9256,18.9256,63200.0
2007-04-17 13:30:00,27.58,27.6,27.54,27.54,100400.0,18.9325,18.9462,18.9051,18.9051,100400.0
2007-04-17 13:40:00,27.54,27.55,27.53,27.54,90400.0,18.9051,18.9119,18.8982,18.9051,90400.0
2007-04-17 13:50:00,27.54,27.59,27.53,27.59,74400.0,18.9051,18.9394,18.8982,18.9394,74400.0
2007-04-17 14:00:00,27.59,27.59,27.54,27.54,143200.0,18.9394,18.9394,18.9051,18.9051,143200.0
2007-04-17 14:10:00,27.54,27.55,27.53,27.53,62000.0,18.9051,18.9119,18.8982,18.8982,62000.0
2007-04-17 14:20:00,27.54,27.56,27.53,27.56,102800.0,18.9051,18.9188,18.8982,18.9188,102800.0
2007-04-17 14:30:00,27.56,27.56,27.53,27.54,97600.0,18.9188,18.9188,18.8982,18.9051,97600.0
2007-04-17 14:40:00,27.54,27.55,27.53,27.54,84400.0,18.9051,18.9119,18.8982,18.9051,84400.0
2007-04-17 14:50:00,27.54,27.57,27.54,27.56,92000.0,18.9051,18.9256,18.9051,18.9188,92000.0
2007-04-17 15:00:00,27.55,27.56,27.53,27.53,198400.0,18.9119,18.9188,18.8982,18.8982,198400.0
2007-04-17 15:10:00,27.54,27.54,27.49,27.5,213200.0,18.9051,18.9051,18.8707,18.8776,213200.0
2007-04-17 15:20:00,27.51,27.53,27.5,27.53,158000.0,18.8845,18.8982,18.8776,18.8982,158000.0
2007-04-17 15:30:00,27.53,27.63,27.52,27.61,194400.0,18.8982,18.9668,18.8913,18.9531,194400.0
2007-04-17 15:40:00,27.6,27.64,27.58,27.62,223600.0,18.9462,18.9737,18.9325,18.96,223600.0
2007-04-17 15:50:00,27.62,27.62,27.59,27.59,229600.0,18.96,18.96,18.9394,18.9394,229600.0
2007-04-18 09:30:00,27.64,28.52,27.64,28.5,1186400.0,18.9737,19.5778,18.9737,19.5641,1186400.0
2007-04-18 09:40:00,28.5,28.81,28.42,28.45,1453600.0,19.5641,19.7769,19.5091,19.5297,1453600.0
2007-04-18 09:50:00,28.45,28.68,28.38,28.5,756000.0,19.5297,19.6876,19.4817,19.5641,756000.0
2007-04-18 10:00:00,28.5,28.52,28.3,28.47,881600.0,19.5641,19.5778,19.4268,19.5435,881600.0
2007-04-18 10:10:00,28.47,28.56,28.42,28.55,566000.0,19.5435,19.6052,19.5091,19.5984,566000.0
2007-04-18 10:20:00,28.55,28.59,28.45,28.49,406800.0,19.5984,19.6258,19.5297,19.5572,406800.0
2007-04-18 10:30:00,28.49,28.56,28.49,28.56,729600.0,19.5572,19.6052,19.5572,19.6052,729600.0
2007-04-18 10:40:00,28.56,28.59,28.48,28.48,362400.0,19.6052,19.6258,19.5503,19.5503,362400.0
2007-04-18 10:50:00,28.48,28.51,28.41,28.49,334800.0,19.5503,19.5709,19.5023,19.5572,334800.0
2007-04-18 11:00:00,28.49,28.57,28.49,28.54,352800.0,19.5572,19.6121,19.5572,19.5915,352800.0
2007-04-18 11:10:00,28.54,28.55,28.46,28.49,358800.0,19.5915,19.5984,19.5366,19.5572,358800.0
2007-04-18 11:20:00,28.49,28.52,28.45,28.49,316000.0,19.5572,19.5778,19.5297,19.5572,316000.0
2007-04-18 11:30:00,28.49,28.51,28.47,28.49,255600.0,19.5572,19.5709,19.5435,19.5572,255600.0
2007-04-18 11:40:00,28.49,28.51,28.45,28.47,157600.0,19.5572,19.5709,19.5297,19.5435,157600.0
2007-04-18 11:50:00,28.47,28.47,28.36,28.46,239600.0,19.5435,19.5435,19.468,19.5366,239600.0
2007-04-18 12:00:00,28.46,28.51,28.45,28.47,237600.0,19.5366,19.5709,19.5297,19.5435,237600.0
2007-04-18 12:10:00,28.47,28.54,28.43,28.53,193600.0,19.5435,19.5915,19.516,19.5846,193600.0
2007-04-18 12:20:00,28.53,28.55,28.52,28.54,148000.0,19.5846,19.5984,19.5778,19.5915,148000.0
2007-04-18 12:30:00,28.54,28.54,28.49,28.5,142800.0,19.5915,19.5915,19.5572,19.5641,142800.0
2007-04-18 12:40:00,28.5,28.52,28.45,28.45,154000.0,19.5641,19.5778,19.5297,19.5297,154000.0
2007-04-18 12:50:00,28.45,28.54,28.44,28.49,160800.0,19.5297,19.5915,19.5229,19.5572,160800.0
2007-04-18 13:00:00,28.49,28.52,28.48,28.5,90800.0,19.5572,19.5778,19.5503,19.5641,90800.0
2007-04-18 13:10:00,28.5,28.54,28.5,28.53,135600.0,19.5641,19.5915,19.5641,19.5846,135600.0
2007-04-18 13:20:00,28.53,28.55,28.51,28.54,161200.0,19.5846,19.5984,19.5709,19.5915,161200.0
2007-04-18 13:30:00,28.55,28.59,28.53,28.57,254800.0,19.5984,19.6258,19.5846,19.6121,254800.0
2007-04-18 13:40:00,28.57,28.62,28.57,28.61,257600.0,19.6121,19.6464,19.6121,19.6396,257600.0
2007-04-18 13:50:00,28.61,28.63,28.54,28.54,244800.0,19.6396,19.6533,19.5915,19.5915,244800.0
2007-04-18 14:00:00,28.54,28.56,28.48,28.53,332000.0,19.5915,19.6052,19.5503,19.5846,332000.0
2007-04-18 14:10:00,28.53,28.59,28.53,28.56,226800.0,19.5846,19.6258,19.5846,19.6052,226800.0
2007-04-18 14:20:00,28.56,28.6,28.55,28.59,256400.0,19.6052,19.6327,19.5984,19.6258,256400.0
2007-04-18 14:30:00,28.59,28.61,28.59,28.6,225600.0,19.6258,19.6396,19.6258,19.6327,225600.0
2007-04-18 14:40:00,28.6,28.61,28.58,28.59,222800.0,19.6327,19.6396,19.619,19.6258,222800.0
2007-04-18 14:50:00,28.59,28.59,28.54,28.54,234000.0,19.6258,19.6258,19.5915,19.5915,234000.0
2007-04-18 15:00:00,28.54,28.54,28.48,28.51,345200.0,19.5915,19.5915,19.5503,19.5709,345200.0
2007-04-18 15:10:00,28.52,28.54,28.48,28.49,313600.0,19.5778,19.5915,19.5503,19.5572,313600.0
2007-04-18 15:20:00,28.49,28.52,28.46,28.51,580400.0,19.5572,19.5778,19.5366,19.5709,580400.0
2007-04-18 15:30:00,28.51,28.51,28.46,28.48,508800.0,19.5709,19.5709,19.5366,19.5503,508800.0
2007-04-18 15:40:00,28.48,28.5,28.45,28.48,422000.0,19.5503,19.5641,19.5297,19.5503,422000.0
2007-04-18 15:50:00,28.47,28.47,28.34,28.38,572800.0,19.5435,19.5435,19.4542,19.4817,572800.0
2007-04-19 09:30:00,28.63,28.63,28.32,28.38,697200.0,19.6533,19.6533,19.4405,19.4817,697200.0
2007-04-19 09:40:00,28.4,28.7,28.39,28.58,1075200.0,19.4954,19.7013,19.4885,19.619,1075200.0
2007-04-19 09:50:00,28.58,28.73,28.56,28.71,744000.0,19.619,19.7219,19.6052,19.7082,744000.0
2007-04-19 10:00:00,28.71,28.86,28.6,28.83,1024400.0,19.7082,19.8112,19.6327,19.7906,1024400.0
2007-04-19 10:10:00,28.82,29.16,28.78,29.13,1461200.0,19.7837,20.0171,19.7563,19.9965,1461200.0
2007-04-19 10:20:00,29.13,29.21,28.95,29.04,889600.0,19.9965,20.0514,19.873,19.9347,889600.0
2007-04-19 10:30:00,29.05,29.06,28.93,28.93,313600.0,19.9416,19.9485,19.8592,19.8592,313600.0
2007-04-19 10:40:00,28.93,29.0,28.89,28.95,402000.0,19.8592,19.9073,19.8318,19.873,402000.0
2007-04-19 10:50:00,28.93,29.15,28.92,29.13,516800.0,19.8592,20.0103,19.8524,19.9965,516800.0
2007-04-19 11:00:00,29.13,29.46,29.1,29.43,1390000.0,19.9965,20.2231,19.9759,20.2025,1390000.0
2007-04-19 11:10:00,29.43,29.66,29.33,29.61,1623600.0,20.2025,20.3603,20.1338,20.326,1623600.0
2007-04-19 11:20:00,29.61,29.63,29.43,29.54,1097200.0,20.326,20.3398,20.2025,20.278,1097200.0
2007-04-19 11:30:00,29.55,29.62,29.53,29.58,600800.0,20.2848,20.3329,20.2711,20.3054,600800.0
2007-04-19 11:40:00,29.58,29.74,29.5,29.57,1301600.0,20.3054,20.4153,20.2505,20.2986,1301600.0
2007-04-19 11:50:00,29.57,29.58,29.5,29.54,404800.0,20.2986,20.3054,20.2505,20.278,404800.0
2007-04-19 12:00:00,29.55,29.57,29.48,29.55,461600.0,20.2848,20.2986,20.2368,20.2848,461600.0
2007-04-19 12:10:00,29.55,29.62,29.55,29.58,522800.0,20.2848,20.3329,20.2848,20.3054,522800.0
2007-04-19 12:20:00,29.58,29.6,29.48,29.55,430800.0,20.3054,20.3192,20.2368,20.2848,430800.0
2007-04-19 12:30:00,29.56,29.66,29.55,29.66,576800.0,20.2917,20.3603,20.2848,20.3603,576800.0
2007-04-19 12:40:00,29.66,29.81,29.66,29.73,815200.0,20.3603,20.4633,20.3603,20.4084,815200.0
2007-04-19 12:50:00,29.72,29.75,29.63,29.65,690400.0,20.4015,20.4221,20.3398,20.3535,690400.0
2007-04-19 13:00:00,29.66,29.7,29.63,29.68,872800.0,20.3603,20.3878,20.3398,20.3741,872800.0
2007-04-19 13:10:00,29.68,29.68,29.52,29.56,363200.0,20.3741,20.3741,20.2642,20.2917,363200.0
2007-04-19 13:20:00,29.56,29.64,29.54,29.58,246800.0,20.2917,20.3466,20.278,20.3054,246800.0
2007-04-19 13:30:00,29.58,29.59,29.51,29.52,208400.0,20.3054,20.3123,20.2574,20.2642,208400.0
2007-04-19 13:40:00,29.51,29.52,29.41,29.48,463200.0,20.2574,20.2642,20.1887,20.2368,463200.0
2007-04-19 13:50:00,29.48,29.5,29.4,29.46,290000.0,20.2368,20.2505,20.1819,20.2231,290000.0
2007-04-19 14:00:00,29.45,29.49,29.44,29.47,156000.0,20.2162,20.2436,20.2093,20.2299,156000.0
2007-04-19 14:10:00,29.47,29.48,29.35,29.4,262800.0,20.2299,20.2368,20.1475,20.1819,262800.0
2007-04-19 14:20:00,29.4,29.4,29.33,29.33,382800.0,20.1819,20.1819,20.1338,20.1338,382800.0
2007-04-19 14:30:00,29.33,29.4,29.28,29.34,389600.0,20.1338,20.1819,20.0995,20.1407,389600.0
2007-04-19 14:40:00,29.34,29.4,29.31,29.32,168800.0,20.1407,20.1819,20.1201,20.127,168800.0
2007-04-19 14:50:00,29.31,29.33,29.26,29.27,210000.0,20.1201,20.1338,20.0858,20.0926,210000.0
2007-04-19 15:00:00,29.27,29.28,29.27,29.28,430400.0,20.0926,20.0995,20.0926,20.0995,430400.0
2007-04-19 15:10:00,29.28,29.32,29.27,29.29,395200.0,20.0995,20.127,20.0926,20.1064,395200.0
2007-04-19 15:20:00,29.29,29.31,29.16,29.2,772400.0,20.1064,20.1201,20.0171,20.0446,772400.0
2007-04-19 15:30:00,29.2,29.2,29.13,29.15,786000.0,20.0446,20.0446,19.9965,20.0103,786000.0
2007-04-19 15:40:00,29.14,29.24,29.07,29.09,1027200.0,20.0034,20.072,19.9553,19.9691,1027200.0
2007-04-19 15:50:00,29.09,29.12,28.97,29.09,904800.0,19.9691,19.9897,19.8867,19.9691,904800.0
2007-04-20 09:30:00,29.35,29.35,29.12,29.18,1567200.0,20.1475,20.1475,19.9897,20.0308,1567200.0
2007-04-20 09:40:00,29.18,29.33,29.17,29.24,410800.0,20.0308,20.1338,20.024,20.072,410800.0
2007-04-20 09:50:00,29.24,29.44,29.2,29.41,496400.0,20.072,20.2093,20.0446,20.1887,496400.0
2007-04-20 10:00:00,29.43,29.49,29.28,29.49,608800.0,20.2025,20.2436,20.0995,20.2436,608800.0
2007-04-20 10:10:00,29.49,29.5,29.34,29.36,652800.0,20.2436,20.2505,20.1407,20.1544,652800.0
2007-04-20 10:20:00,29.37,29.43,29.33,29.39,290400.0,20.1613,20.2025,20.1338,20.175,290400.0
2007-04-20 10:30:00,29.38,29.42,29.32,29.4,232400.0,20.1681,20.1956,20.127,20.1819,232400.0
2007-04-20 10:40:00,29.4,29.42,29.3,29.42,262400.0,20.1819,20.1956,20.1132,20.1956,262400.0
2007-04-20 10:50:00,29.42,29.48,29.37,29.41,281600.0,20.1956,20.2368,20.1613,20.1887,281600.0
2007-04-20 11:00:00,29.41,29.48,29.34,29.34,188800.0,20.1887,20.2368,20.1407,20.1407,188800.0
2007-04-20 11:10:00,29.34,29.39,29.2,29.24,273200.0,20.1407,20.175,20.0446,20.072,273200.0
2007-04-20 11:20:00,29.22,29.36,29.22,29.36,254800.0,20.0583,20.1544,20.0583,20.1544,254800.0
2007-04-20 11:30:00,29.36,29.38,29.22,29.25,199200.0,20.1544,20.1681,20.0583,20.0789,199200.0
2007-04-20 11:40:00,29.25,29.29,29.24,29.26,166400.0,20.0789,20.1064,20.072,20.0858,166400.0
2007-04-20 11:50:00,29.26,29.26,29.22,29.23,181200.0,20.0858,20.0858,20.0583,20.0652,181200.0
2007-04-20 12:00:00,29.23,29.24,29.2,29.21,130400.0,20.0652,20.072,20.0446,20.0514,130400.0
2007-04-20 12:10:00,29.21,29.28,29.2,29.28,188000.0,20.0514,20.0995,20.0446,20.0995,188000.0
2007-04-20 12:20:00,29.28,29.28,29.15,29.16,161600.0,20.0995,20.0995,20.0103,20.0171,161600.0
2007-04-20 12:30:00,29.17,29.24,29.16,29.18,131600.0,20.024,20.072,20.0171,20.0308,131600.0
2007-04-20 12:40:00,29.18,29.27,29.18,29.2,127200.0,20.0308,20.0926,20.0308,20.0446,127200.0
2007-04-20 12:50:00,29.2,29.27,29.18,29.23,129600.0,20.0446,20.0926,20.0308,20.0652,129600.0
2007-04-20 13:00:00,29.24,29.26,29.18,29.19,102800.0,20.072,20.0858,20.0308,20.0377,102800.0
2007-04-20 13:10:00,29.19,29.31,29.17,29.31,292000.0,20.0377,20.1201,20.024,20.1201,292000.0
2007-04-20 13:20:00,29.31,29.31,29.21,29.22,123600.0,20.1201,20.1201,20.0514,20.0583,123600.0
2007-04-20 13:30:00,29.23,29.25,29.21,29.23,100000.0,20.0652,20.0789,20.0514,20.0652,100000.0
2007-04-20 13:40:00,29.23,29.26,29.18,29.21,166000.0,20.0652,20.0858,20.0308,20.0514,166000.0
2007-04-20 13:50:00,29.21,29.22,29.18,29.21,112000.0,20.0514,20.0583,20.0308,20.0514,112000.0
2007-04-20 14:00:00,29.2,29.23,29.2,29.22,136400.0,20.0446,20.0652,20.0446,20.0583,136400.0
2007-04-20 14:10:00,29.22,29.23,29.21,29.23,121600.0,20.0583,20.0652,20.0514,20.0652,121600.0
2007-04-20 14:20:00,29.22,29.23,29.2,29.22,85200.0,20.0583,20.0652,20.0446,20.0583,85200.0
2007-04-20 14:30:00,29.22,29.27,29.21,29.23,223600.0,20.0583,20.0926,20.0514,20.0652,223600.0
2007-04-20 14:40:00,29.24,29.25,29.18,29.23,167600.0,20.072,20.0789,20.0308,20.0652,167600.0
2007-04-20 14:50:00,29.23,29.25,29.17,29.18,171200.0,20.0652,20.0789,20.024,20.0308,171200.0
2007-04-20 15:00:00,29.18,29.24,29.14,29.24,184800.0,20.0308,20.072,20.0034,20.072,184800.0
2007-04-20 15:10:00,29.24,29.28,29.17,29.22,216000.0,20.072,20.0995,20.024,20.0583,216000.0
2007-04-20 15:20:00,29.22,29.23,29.15,29.21,264800.0,20.0583,20.0652,20.0103,20.0514,264800.0
2007-04-20 15:30:00,29.21,29.21,29.18,29.2,195200.0,20.0514,20.0514,20.0308,20.0446,195200.0
2007-04-20 15:40:00,29.2,29.25,29.18,29.23,320800.0,20.0446,20.0789,20.0308,20.0652,320800.0
2007-04-20 15:50:00,29.23,29.28,29.22,29.27,360400.0,20.0652,20.0995,20.0583,20.0926,360400.0
2007-04-23 09:30:00,29.23,29.3,29.18,29.25,240000.0,20.0652,20.1132,20.0308,20.0789,240000.0
2007-04-23 09:40:00,29.24,29.46,29.24,29.4,265600.0,20.072,20.2231,20.072,20.1819,265600.0
2007-04-23 09:50:00,29.4,29.43,29.33,29.4,166400.0,20.1819,20.2025,20.1338,20.1819,166400.0
2007-04-23 10:00:00,29.4,29.4,29.3,29.3,240400.0,20.1819,20.1819,20.1132,20.1132,240400.0
2007-04-23 10:10:00,29.31,29.37,29.22,29.23,294000.0,20.1201,20.1613,20.0583,20.0652,294000.0
2007-04-23 10:20:00,29.24,29.3,29.23,29.28,138800.0,20.072,20.1132,20.0652,20.0995,138800.0
2007-04-23 10:30:00,29.28,29.31,29.26,29.29,238800.0,20.0995,20.1201,20.0858,20.1064,238800.0
2007-04-23 10:40:00,29.29,29.29,29.24,29.27,188400.0,20.1064,20.1064,20.072,20.0926,188400.0
2007-04-23 10:50:00,29.27,29.27,29.15,29.2,239600.0,20.0926,20.0926,20.0103,20.0446,239600.0
2007-04-23 11:00:00,29.2,29.25,29.19,29.21,141600.0,20.0446,20.0789,20.0377,20.0514,141600.0
2007-04-23 11:10:00,29.21,29.24,29.19,29.23,116400.0,20.0514,20.072,20.0377,20.0652,116400.0
2007-04-23 11:20:00,29.23,29.27,29.21,29.26,170000.0,20.0652,20.0926,20.0514,20.0858,170000.0
2007-04-23 11:30:00,29.26,29.28,29.22,29.27,87600.0,20.0858,20.0995,20.0583,20.0926,87600.0
2007-04-23 11:40:00,29.26,29.27,29.23,29.24,114400.0,20.0858,20.0926,20.0652,20.072,114400.0
2007-04-23 11:50:00,29.24,29.28,29.23,29.27,98400.0,20.072,20.0995,20.0652,20.0926,98400.0
2007-04-23 12:00:00,29.27,29.33,29.26,29.26,160800.0,20.0926,20.1338,20.0858,20.0858,160800.0
2007-04-23 12:10:00,29.26,29.29,29.25,29.27,112000.0,20.0858,20.1064,20.0789,20.0926,112000.0
2007-04-23 12:20:00,29.27,29.28,29.22,29.24,130400.0,20.0926,20.0995,20.0583,20.072,130400.0
2007-04-23 12:30:00,29.24,29.28,29.23,29.26,77600.0,20.072,20.0995,20.0652,20.0858,77600.0
2007-04-23 12:40:00,29.26,29.29,29.26,29.26,78400.0,20.0858,20.1064,20.0858,20.0858,78400.0
2007-04-23 12:50:00,29.26,29.26,29.24,29.25,68400.0,20.0858,20.0858,20.072,20.0789,68400.0
2007-04-23 13:00:00,29.25,29.25,29.24,29.25,51600.0,20.0789,20.0789,20.072,20.0789,51600.0
2007-04-23 13:10:00,29.25,29.27,29.24,29.25,117200.0,20.0789,20.0926,20.072,20.0789,117200.0
2007-04-23 13:20:00,29.25,29.25,29.24,29.25,62800.0,20.0789,20.0789,20.072,20.0789,62800.0
2007-04-23 13:30:00,29.25,29.25,29.24,29.25,62400.0,20.0789,20.0789,20.072,20.0789,62400.0
2007-04-23 13:40:00,29.25,29.25,29.2,29.25,133200.0,20.0789,20.0789,20.0446,20.0789,133200.0
2007-04-23 13:50:00,29.25,29.26,29.18,29.19,126000.0,20.0789,20.0858,20.0308,20.0377,126000.0
2007-04-23 14:00:00,29.18,29.28,29.15,29.25,429600.0,20.0308,20.0995,20.0103,20.0789,429600.0
2007-04-23 14:10:00,29.24,29.25,29.16,29.19,174000.0,20.072,20.0789,20.0171,20.0377,174000.0
2007-04-23 14:20:00,29.19,29.2,29.18,29.2,83200.0,20.0377,20.0446,20.0308,20.0446,83200.0
2007-04-23 14:30:00,29.2,29.23,29.18,29.18,167200.0,20.0446,20.0652,20.0308,20.0308,167200.0
2007-04-23 14:40:00,29.18,29.25,29.16,29.24,153200.0,20.0308,20.0789,20.0171,20.072,153200.0
2007-04-23 14:50:00,29.24,29.24,29.2,29.21,87600.0,20.072,20.072,20.0446,20.0514,87600.0
2007-04-23 15:00:00,29.21,29.21,29.2,29.2,182800.0,20.0514,20.0514,20.0446,20.0446,182800.0
2007-04-23 15:10:00,29.2,29.21,29.15,29.17,173600.0,20.0446,20.0514,20.0103,20.024,173600.0
2007-04-23 15:20:00,29.18,29.23,29.18,29.21,161600.0,20.0308,20.0652,20.0308,20.0514,161600.0
2007-04-23 15:30:00,29.21,29.21,29.18,29.18,151600.0,20.0514,20.0514,20.0308,20.0308,151600.0
2007-04-23 15:40:00,29.19,29.2,29.17,29.18,205600.0,20.0377,20.0446,20.024,20.0308,205600.0
2007-04-23 15:50:00,29.18,29.19,29.13,29.17,422800.0,20.0308,20.0377,19.9965,20.024,422800.0
2007-04-24 09:30:00,29.08,29.08,28.92,29.03,864400.0,19.9622,19.9622,19.8524,19.9279,864400.0
2007-04-24 09:40:00,29.01,29.2,28.93,29.09,526400.0,19.9141,20.0446,19.8592,19.9691,526400.0
2007-04-24 09:50:00,29.1,29.11,29.0,29.11,260000.0,19.9759,19.9828,19.9073,19.9828,260000.0
2007-04-24 10:00:00,29.11,29.11,28.88,28.88,343600.0,19.9828,19.9828,19.8249,19.8249,343600.0
2007-04-24 10:10:00,28.88,28.93,28.85,28.87,334800.0,19.8249,19.8592,19.8043,19.818,334800.0
2007-04-24 10:20:00,28.87,28.93,28.83,28.92,276400.0,19.818,19.8592,19.7906,19.8524,276400.0
2007-04-24 10:30:00,28.92,29.04,28.86,29.04,178400.0,19.8524,19.9347,19.8112,19.9347,178400.0
2007-04-24 10:40:00,29.03,29.13,29.03,29.05,412800.0,19.9279,19.9965,19.9279,19.9416,412800.0
2007-04-24 10:50:00,29.05,29.09,29.04,29.04,152000.0,19.9416,19.9691,19.9347,19.9347,152000.0
2007-04-24 11:00:00,29.05,29.09,29.02,29.08,149200.0,19.9416,19.9691,19.921,19.9622,149200.0
2007-04-24 11:10:00,29.08,29.09,29.0,29.0,148800.0,19.9622,19.9691,19.9073,19.9073,148800.0
2007-04-24 11:20:00,28.99,29.02,28.95,29.0,136800.0,19.9004,19.921,19.873,19.9073,136800.0
2007-04-24 11:30:00,29.0,29.02,28.96,28.99,171600.0,19.9073,19.921,19.8798,19.9004,171600.0
2007-04-24 11:40:00,28.99,28.99,28.96,28.97,48800.0,19.9004,19.9004,19.8798,19.8867,48800.0
2007-04-24 11:50:00,28.97,29.07,28.97,29.07,107600.0,19.8867,19.9553,19.8867,19.9553,107600.0
2007-04-24 12:00:00,29.06,29.06,28.98,29.0,132000.0,19.9485,19.9485,19.8936,19.9073,132000.0
2007-04-24 12:10:00,29.0,29.05,28.98,29.03,120800.0,19.9073,19.9416,19.8936,19.9279,120800.0
2007-04-24 12:20:00,29.03,29.06,29.03,29.03,180400.0,19.9279,19.9485,19.9279,19.9279,180400.0
2007-04-24 12:30:00,29.02,29.06,29.02,29.06,62400.0,19.921,19.9485,19.921,19.9485,62400.0
2007-04-24 12:40:00,29.06,29.11,29.0,29.0,632400.0,19.9485,19.9828,19.9073,19.9073,632400.0
2007-04-24 12:50:00,28.99,29.07,28.99,29.04,154000.0,19.9004,19.9553,19.9004,19.9347,154000.0
2007-04-24 13:00:00,29.04,29.04,28.99,29.02,94400.0,19.9347,19.9347,19.9004,19.921,94400.0
2007-04-24 13:10:00,29.02,29.03,28.98,29.03,103200.0,19.921,19.9279,19.8936,19.9279,103200.0
2007-04-24 13:20:00,29.03,29.03,28.97,29.01,91200.0,19.9279,19.9279,19.8867,19.9141,91200.0
2007-04-24 13:30:00,29.02,29.09,29.0,29.0,115200.0,19.921,19.9691,19.9073,19.9073,115200.0
2007-04-24 13:40:00,29.01,29.01,28.92,28.94,164800.0,19.9141,19.9141,19.8524,19.8661,164800.0
2007-04-24 13:50:00,28.95,29.0,28.94,29.0,105200.0,19.873,19.9073,19.8661,19.9073,105200.0
2007-04-24 14:00:00,29.0,29.04,28.98,29.03,137600.0,19.9073,19.9347,19.8936,19.9279,137600.0
2007-04-24 14:10:00,29.04,29.09,29.03,29.07,227600.0,19.9347,19.9691,19.9279,19.9553,227600.0
2007-04-24 14:20:00,29.06,29.06,29.03,29.03,98800.0,19.9485,19.9485,19.9279,19.9279,98800.0
2007-04-24 14:30:00,29.03,29.05,29.02,29.03,78000.0,19.9279,19.9416,19.921,19.9279,78000.0
2007-04-24 14:40:00,29.04,29.06,29.01,29.04,120800.0,19.9347,19.9485,19.9141,19.9347,120800.0
2007-04-24 14:50:00,29.04,29.05,29.01,29.02,90800.0,19.9347,19.9416,19.9141,19.921,90800.0
2007-04-24 15:00:00,29.02,29.02,28.98,29.0,102000.0,19.921,19.921,19.8936,19.9073,102000.0
2007-04-24 15:10:00,29.0,29.03,28.99,28.99,94400.0,19.9073,19.9279,19.9004,19.9004,94400.0
2007-04-24 15:20:00,28.99,29.07,28.99,29.06,215600.0,19.9004,19.9553,19.9004,19.9485,215600.0
2007-04-24 15:30:00,29.05,29.06,29.01,29.01,227200.0,19.9416,19.9485,19.9141,19.9141,227200.0
2007-04-24 15:40:00,29.0,29.02,28.95,28.96,255200.0,19.9073,19.921,19.873,19.8798,255200.0
2007-04-24 15:50:00,28.95,29.01,28.94,29.01,468800.0,19.873,19.9141,19.8661,19.9141,468800.0
2007-04-25 09:30:00,29.0,29.22,29.0,29.1,549600.0,19.9073,20.0583,19.9073,19.9759,549600.0
2007-04-25 09:40:00,29.09,29.13,29.0,29.0,638400.0,19.9691,19.9965,19.9073,19.9073,638400.0
2007-04-25 09:50:00,29.0,29.05,28.8,28.89,617600.0,19.9073,19.9416,19.77,19.8318,617600.0
2007-04-25 10:00:00,28.88,28.99,28.85,28.92,684800.0,19.8249,19.9004,19.8043,19.8524,684800.0
2007-04-25 10:10:00,28.92,28.95,28.72,28.82,939200.0,19.8524,19.873,19.7151,19.7837,939200.0
2007-04-25 10:20:00,28.82,28.83,28.67,28.75,990400.0,19.7837,19.7906,19.6808,19.7357,990400.0
2007-04-25 10:30:00,28.75,28.82,28.7,28.81,251200.0,19.7357,19.7837,19.7013,19.7769,251200.0
2007-04-25 10:40:00,28.8,28.92,28.79,28.91,246000.0,19.77,19.8524,19.7631,19.8455,246000.0
2007-04-25 10:50:00,28.9,28.98,28.9,28.93,170000.0,19.8386,19.8936,19.8386,19.8592,170000.0
2007-04-25 11:00:00,28.93,29.06,28.91,29.02,308800.0,19.8592,19.9485,19.8455,19.921,308800.0
2007-04-25 11:10:00,29.02,29.05,28.96,28.99,161600.0,19.921,19.9416,19.8798,19.9004,161600.0
2007-04-25 11:20:00,28.99,29.06,28.99,29.04,156000.0,19.9004,19.9485,19.9004,19.9347,156000.0
2007-04-25 11:30:00,29.03,29.09,29.03,29.07,310400.0,19.9279,19.9691,19.9279,19.9553,310400.0
2007-04-25 11:40:00,29.06,29.06,29.0,29.0,114800.0,19.9485,19.9485,19.9073,19.9073,114800.0
2007-04-25 11:50:00,29.0,29.09,29.0,29.09,146000.0,19.9073,19.9691,19.9073,19.9691,146000.0
2007-04-25 12:00:00,29.09,29.09,29.04,29.05,133200.0,19.9691,19.9691,19.9347,19.9416,133200.0
2007-04-25 12:10:00,29.04,29.05,29.01,29.03,116400.0,19.9347,19.9416,19.9141,19.9279,116400.0
2007-04-25 12:20:00,29.04,29.06,29.02,29.06,58800.0,19.9347,19.9485,19.921,19.9485,58800.0
2007-04-25 12:30:00,29.06,29.06,29.03,29.06,61600.0,19.9485,19.9485,19.9279,19.9485,61600.0
2007-04-25 12:40:00,29.06,29.07,29.03,29.03,105200.0,19.9485,19.9553,19.9279,19.9279,105200.0
2007-04-25 12:50:00,29.03,29.05,29.03,29.03,93200.0,19.9279,19.9416,19.9279,19.9279,93200.0
2007-04-25 13:00:00,29.03,29.03,28.97,28.98,75200.0,19.9279,19.9279,19.8867,19.8936,75200.0
2007-04-25 13:10:00,28.98,29.08,28.97,29.04,176000.0,19.8936,19.9622,19.8867,19.9347,176000.0
2007-04-25 13:20:00,29.04,29.06,28.97,28.97,119600.0,19.9347,19.9485,19.8867,19.8867,119600.0
2007-04-25 13:30:00,28.98,29.0,28.96,28.97,76400.0,19.8936,19.9073,19.8798,19.8867,76400.0
2007-04-25 13:40:00,28.97,28.98,28.92,28.96,139200.0,19.8867,19.8936,19.8524,19.8798,139200.0
2007-04-25 13:50:00,28.96,29.0,28.95,29.0,126400.0,19.8798,19.9073,19.873,19.9073,126400.0
2007-04-25 14:00:00,29.0,29.06,28.98,29.04,153200.0,19.9073,19.9485,19.8936,19.9347,153200.0
2007-04-25 14:10:00,29.04,29.05,28.99,29.0,136000.0,19.9347,19.9416,19.9004,19.9073,136000.0
2007-04-25 14:20:00,29.0,29.04,29.0,29.04,148000.0,19.9073,19.9347,19.9073,19.9347,148000.0
2007-04-25 14:30:00,29.04,29.06,29.0,29.04,450000.0,19.9347,19.9485,19.9073,19.9347,450000.0
2007-04-25 14:40:00,29.04,29.09,29.03,29.07,197600.0,19.9347,19.9691,19.9279,19.9553,197600.0
2007-04-25 14:50:00,29.06,29.07,29.01,29.07,157600.0,19.9485,19.9553,19.9141,19.9553,157600.0
2007-04-25 15:00:00,29.07,29.12,29.07,29.09,206800.0,19.9553,19.9897,19.9553,19.9691,206800.0
2007-04-25 15:10:00,29.09,29.1,29.06,29.06,167600.0,19.9691,19.9759,19.9485,19.9485,167600.0
2007-04-25 15:20:00,29.06,29.08,29.05,29.07,322000.0,19.9485,19.9622,19.9416,19.9553,322000.0
2007-04-25 15:30:00,29.07,29.08,29.06,29.07,184000.0,19.9553,19.9622,19.9485,19.9553,184000.0
2007-04-25 15:40:00,29.07,29.08,29.07,29.08,338800.0,19.9553,19.9622,19.9553,19.9622,338800.0
2007-04-25 15:50:00,29.08,29.09,29.05,29.07,517200.0,19.9622,19.9691,19.9416,19.9553,517200.0
2007-04-26 09:30:00,29.12,29.12,29.0,29.0,232000.0,19.9897,19.9897,19.9073,19.9073,232000.0
2007-04-26 09:40:00,29.0,29.03,28.93,28.96,210000.0,19.9073,19.9279,19.8592,19.8798,210000.0
2007-04-26 09:50:00,28.96,28.96,28.84,28.85,218400.0,19.8798,19.8798,19.7975,19.8043,218400.0
2007-04-26 10:00:00,28.85,28.91,28.85,28.91,165200.0,19.8043,19.8455,19.8043,19.8455,165200.0
2007-04-26 10:10:00,28.9,28.91,28.85,28.91,138000.0,19.8386,19.8455,19.8043,19.8455,138000.0
2007-04-26 10:20:00,28.92,29.03,28.89,29.01,146400.0,19.8524,19.9279,19.8318,19.9141,146400.0
2007-04-26 10:30:00,29.01,29.05,29.0,29.01,164800.0,19.9141,19.9416,19.9073,19.9141,164800.0
2007-04-26 10:40:00,29.0,29.03,28.98,28.99,109600.0,19.9073,19.9279,19.8936,19.9004,109600.0
2007-04-26 10:50:00,28.99,29.01,28.98,29.01,99600.0,19.9004,19.9141,19.8936,19.9141,99600.0
2007-04-26 11:00:00,29.0,29.0,28.95,28.95,156400.0,19.9073,19.9073,19.873,19.873,156400.0
2007-04-26 11:10:00,28.95,28.95,28.89,28.91,217600.0,19.873,19.873,19.8318,19.8455,217600.0
2007-04-26 11:20:00,28.91,28.93,28.91,28.91,56800.0,19.8455,19.8592,19.8455,19.8455,56800.0
2007-04-26 11:30:00,28.92,28.92,28.88,28.91,76000.0,19.8524,19.8524,19.8249,19.8455,76000.0
2007-04-26 11:40:00,28.92,28.93,28.9,28.91,49200.0,19.8524,19.8592,19.8386,19.8455,49200.0
2007-04-26 11:50:00,28.91,28.94,28.89,28.91,104000.0,19.8455,19.8661,19.8318,19.8455,104000.0
2007-04-26 12:00:00,28.92,28.94,28.91,28.92,92800.0,19.8524,19.8661,19.8455,19.8524,92800.0
2007-04-26 12:10:00,28.93,28.94,28.88,28.91,77600.0,19.8592,19.8661,19.8249,19.8455,77600.0
2007-04-26 12:20:00,28.92,28.92,28.89,28.89,47200.0,19.8524,19.8524,19.8318,19.8318,47200.0
2007-04-26 12:30:00,28.89,28.92,28.89,28.91,57600.0,19.8318,19.8524,19.8318,19.8455,57600.0
2007-04-26 12:40:00,28.9,28.9,28.86,28.86,150400.0,19.8386,19.8386,19.8112,19.8112,150400.0
2007-04-26 12:50:00,28.86,28.86,28.8,28.81,189600.0,19.8112,19.8112,19.77,19.7769,189600.0
2007-04-26 13:00:00,28.81,28.86,28.81,28.81,110400.0,19.7769,19.8112,19.7769,19.7769,110400.0
2007-04-26 13:10:00,28.81,28.82,28.8,28.81,80800.0,19.7769,19.7837,19.77,19.7769,80800.0
2007-04-26 13:20:00,28.81,28.81,28.78,28.79,160400.0,19.7769,19.7769,19.7563,19.7631,160400.0
2007-04-26 13:30:00,28.79,28.8,28.75,28.77,108800.0,19.7631,19.77,19.7357,19.7494,108800.0
2007-04-26 13:40:00,28.78,28.8,28.78,28.79,172400.0,19.7563,19.77,19.7563,19.7631,172400.0
2007-04-26 13:50:00,28.79,28.8,28.77,28.78,124800.0,19.7631,19.77,19.7494,19.7563,124800.0
2007-04-26 14:00:00,28.77,28.77,28.74,28.75,146800.0,19.7494,19.7494,19.7288,19.7357,146800.0
2007-04-26 14:10:00,28.75,28.76,28.75,28.75,168000.0,19.7357,19.7425,19.7357,19.7357,168000.0
2007-04-26 14:20:00,28.75,28.78,28.74,28.75,344000.0,19.7357,19.7563,19.7288,19.7357,344000.0
2007-04-26 14:30:00,28.75,28.76,28.73,28.75,253200.0,19.7357,19.7425,19.7219,19.7357,253200.0
2007-04-26 14:40:00,28.74,28.76,28.74,28.75,148400.0,19.7288,19.7425,19.7288,19.7357,148400.0
2007-04-26 14:50:00,28.75,28.78,28.75,28.78,255200.0,19.7357,19.7563,19.7357,19.7563,255200.0
2007-04-26 15:00:00,28.78,28.78,28.75,28.75,286800.0,19.7563,19.7563,19.7357,19.7357,286800.0
2007-04-26 15:10:00,28.75,28.77,28.75,28.77,158000.0,19.7357,19.7494,19.7357,19.7494,158000.0
2007-04-26 15:20:00,28.77,28.78,28.73,28.75,320000.0,19.7494,19.7563,19.7219,19.7357,320000.0
2007-04-26 15:30:00,28.75,28.75,28.7,28.7,212800.0,19.7357,19.7357,19.7013,19.7013,212800.0
2007-04-26 15:40:00,28.7,28.7,28.62,28.68,419200.0,19.7013,19.7013,19.6464,19.6876,419200.0
2007-04-26 15:50:00,28.68,28.7,28.65,28.69,422400.0,19.6876,19.7013,19.667,19.6945,422400.0
2007-04-27 09:30:00,28.59,28.64,28.52,28.52,263600.0,19.6258,19.6602,19.5778,19.5778,263600.0
2007-04-27 09:40:00,28.51,28.59,28.48,28.5,323600.0,19.5709,19.6258,19.5503,19.5641,323600.0
2007-04-27 09:50:00,28.5,28.52,28.43,28.5,289600.0,19.5641,19.5778,19.516,19.5641,289600.0
2007-04-27 10:00:00,28.5,28.63,28.49,28.6,229600.0,19.5641,19.6533,19.5572,19.6327,229600.0
2007-04-27 10:10:00,28.6,28.71,28.56,28.71,270000.0,19.6327,19.7082,19.6052,19.7082,270000.0
2007-04-27 10:20:00,28.71,28.87,28.71,28.81,427200.0,19.7082,19.818,19.7082,19.7769,427200.0
2007-04-27 10:30:00,28.81,28.86,28.8,28.84,344000.0,19.7769,19.8112,19.77,19.7975,344000.0
2007-04-27 10:40:00,28.84,28.85,28.66,28.7,549600.0,19.7975,19.8043,19.6739,19.7013,549600.0
2007-04-27 10:50:00,28.71,28.86,28.69,28.86,275200.0,19.7082,19.8112,19.6945,19.8112,275200.0
2007-04-27 11:00:00,28.86,29.0,28.85,28.97,255200.0,19.8112,19.9073,19.8043,19.8867,255200.0
2007-04-27 11:10:00,28.96,29.07,28.96,29.0,267600.0,19.8798,19.9553,19.8798,19.9073,267600.0
2007-04-27 11:20:00,29.0,29.1,28.99,29.1,505200.0,19.9073,19.9759,19.9004,19.9759,505200.0
2007-04-27 11:30:00,29.1,29.1,28.94,28.94,460000.0,19.9759,19.9759,19.8661,19.8661,460000.0
2007-04-27 11:40:00,28.94,28.95,28.89,28.95,223600.0,19.8661,19.873,19.8318,19.873,223600.0
2007-04-27 11:50:00,28.95,28.98,28.92,28.96,166800.0,19.873,19.8936,19.8524,19.8798,166800.0
2007-04-27 12:00:00,28.96,28.97,28.91,28.95,98800.0,19.8798,19.8867,19.8455,19.873,98800.0
2007-04-27 12:10:00,28.95,28.99,28.95,28.98,144800.0,19.873,19.9004,19.873,19.8936,144800.0
2007-04-27 12:20:00,28.98,29.08,28.97,29.07,142000.0,19.8936,19.9622,19.8867,19.9553,142000.0
2007-04-27 12:30:00,29.07,29.09,29.03,29.04,315600.0,19.9553,19.9691,19.9279,19.9347,315600.0
2007-04-27 12:40:00,29.04,29.08,29.03,29.05,278000.0,19.9347,19.9622,19.9279,19.9416,278000.0
2007-04-27 12:50:00,29.05,29.12,29.05,29.12,110000.0,19.9416,19.9897,19.9416,19.9897,110000.0
2007-04-27 13:00:00,29.11,29.14,29.07,29.07,125600.0,19.9828,20.0034,19.9553,19.9553,125600.0
2007-04-27 13:10:00,29.07,29.09,29.05,29.08,67200.0,19.9553,19.9691,19.9416,19.9622,67200.0
2007-04-27 13:20:00,29.08,29.1,29.08,29.1,67200.0,19.9622,19.9759,19.9622,19.9759,67200.0
2007-04-27 13:30:00,29.1,29.11,29.06,29.06,204400.0,19.9759,19.9828,19.9485,19.9485,204400.0
2007-04-27 13:40:00,29.06,29.1,29.04,29.04,176000.0,19.9485,19.9759,19.9347,19.9347,176000.0
2007-04-27 13:50:00,29.04,29.04,28.98,29.01,144800.0,19.9347,19.9347,19.8936,19.9141,144800.0
2007-04-27 14:00:00,29.01,29.01,28.95,28.97,170000.0,19.9141,19.9141,19.873,19.8867,170000.0
2007-04-27 14:10:00,28.97,29.02,28.96,29.02,105200.0,19.8867,19.921,19.8798,19.921,105200.0
2007-04-27 14:20:00,29.02,29.03,28.95,28.99,130400.0,19.921,19.9279,19.873,19.9004,130400.0
2007-04-27 14:30:00,28.98,29.04,28.98,29.03,86400.0,19.8936,19.9347,19.8936,19.9279,86400.0
2007-04-27 14:40:00,29.03,29.06,29.03,29.06,138400.0,19.9279,19.9485,19.9279,19.9485,138400.0
2007-04-27 14:50:00,29.06,29.07,29.03,29.06,157600.0,19.9485,19.9553,19.9279,19.9485,157600.0
2007-04-27 15:00:00,29.06,29.08,29.0,29.01,141200.0,19.9485,19.9622,19.9073,19.9141,141200.0
2007-04-27 15:10:00,29.01,29.07,29.01,29.03,96400.0,19.9141,19.9553,19.9141,19.9279,96400.0
2007-04-27 15:20:00,29.03,29.07,29.02,29.06,161600.0,19.9279,19.9553,19.921,19.9485,161600.0
2007-04-27 15:30:00,29.07,29.07,29.0,29.01,256000.0,19.9553,19.9553,19.9073,19.9141,256000.0
2007-04-27 15:40:00,29.0,29.01,28.95,28.98,283600.0,19.9073,19.9141,19.873,19.8936,283600.0
2007-04-27 15:50:00,28.98,28.99,28.93,28.98,256000.0,19.8936,19.9004,19.8592,19.8936,256000.0
2007-04-30 09:30:00,28.94,29.1,28.78,28.88,244800.0,19.8661,19.9759,19.7563,19.8249,244800.0
2007-04-30 09:40:00,28.88,28.97,28.83,28.93,217200.0,19.8249,19.8867,19.7906,19.8592,217200.0
2007-04-30 09:50:00,28.92,28.99,28.9,28.93,220000.0,19.8524,19.9004,19.8386,19.8592,220000.0
2007-04-30 10:00:00,28.93,29.01,28.89,28.94,363600.0,19.8592,19.9141,19.8318,19.8661,363600.0
2007-04-30 10:10:00,28.94,29.06,28.94,29.03,302400.0,19.8661,19.9485,19.8661,19.9279,302400.0
2007-04-30 10:20:00,29.03,29.05,29.02,29.03,146800.0,19.9279,19.9416,19.921,19.9279,146800.0
2007-04-30 10:30:00,29.03,29.04,28.87,28.98,372400.0,19.9279,19.9347,19.818,19.8936,372400.0
2007-04-30 10:40:00,28.99,29.03,28.96,29.02,121600.0,19.9004,19.9279,19.8798,19.921,121600.0
2007-04-30 10:50:00,29.02,29.07,28.98,29.06,170800.0,19.921,19.9553,19.8936,19.9485,170800.0
2007-04-30 11:00:00,29.06,29.07,29.02,29.03,192800.0,19.9485,19.9553,19.921,19.9279,192800.0
2007-04-30 11:10:00,29.03,29.04,29.01,29.02,168800.0,19.9279,19.9347,19.9141,19.921,168800.0
2007-04-30 11:20:00,29.02,29.05,29.02,29.04,125200.0,19.921,19.9416,19.921,19.9347,125200.0
2007-04-30 11:30:00,29.04,29.05,29.03,29.03,126000.0,19.9347,19.9416,19.9279,19.9279,126000.0
2007-04-30 11:40:00,29.03,29.03,29.01,29.01,105200.0,19.9279,19.9279,19.9141,19.9141,105200.0
2007-04-30 11:50:00,29.01,29.03,29.0,29.02,126400.0,19.9141,19.9279,19.9073,19.921,126400.0
2007-04-30 12:00:00,29.02,29.03,28.99,28.99,163600.0,19.921,19.9279,19.9004,19.9004,163600.0
2007-04-30 12:10:00,28.99,29.02,28.99,29.01,160400.0,19.9004,19.921,19.9004,19.9141,160400.0
2007-04-30 12:20:00,29.0,29.02,28.97,28.99,362800.0,19.9073,19.921,19.8867,19.9004,362800.0
2007-04-30 12:30:00,28.99,29.0,28.97,28.97,246000.0,19.9004,19.9073,19.8867,19.8867,246000.0
2007-04-30 12:40:00,28.97,29.0,28.96,28.99,129600.0,19.8867,19.9073,19.8798,19.9004,129600.0
2007-04-30 12:50:00,28.99,29.01,28.98,28.98,130000.0,19.9004,19.9141,19.8936,19.8936,130000.0
2007-04-30 13:00:00,28.98,28.99,28.96,28.97,122400.0,19.8936,19.9004,19.8798,19.8867,122400.0
2007-04-30 13:10:00,28.97,28.98,28.95,28.97,123600.0,19.8867,19.8936,19.873,19.8867,123600.0
2007-04-30 13:20:00,28.97,29.0,28.93,28.94,107600.0,19.8867,19.9073,19.8592,19.8661,107600.0
2007-04-30 13:30:00,28.94,28.97,28.94,28.97,71600.0,19.8661,19.8867,19.8661,19.8867,71600.0
2007-04-30 13:40:00,28.97,28.99,28.96,28.99,111200.0,19.8867,19.9004,19.8798,19.9004,111200.0
2007-04-30 13:50:00,29.0,29.0,28.9,28.93,205200.0,19.9073,19.9073,19.8386,19.8592,205200.0
2007-04-30 14:00:00,28.93,28.97,28.91,28.94,166400.0,19.8592,19.8867,19.8455,19.8661,166400.0
2007-04-30 14:10:00,28.95,28.97,28.92,28.92,83600.0,19.873,19.8867,19.8524,19.8524,83600.0
2007-04-30 14:20:00,28.91,28.93,28.89,28.9,212000.0,19.8455,19.8592,19.8318,19.8386,212000.0
2007-04-30 14:30:00,28.9,28.96,28.86,28.86,298000.0,19.8386,19.8798,19.8112,19.8112,298000.0
2007-04-30 14:40:00,28.86,29.13,28.82,28.82,327600.0,19.8112,19.9965,19.7837,19.7837,327600.0
2007-04-30 14:50:00,28.82,28.85,28.81,28.85,170400.0,19.7837,19.8043,19.7769,19.8043,170400.0
2007-04-30 15:00:00,28.84,28.89,28.8,28.8,182800.0,19.7975,19.8318,19.77,19.77,182800.0
2007-04-30 15:10:00,28.8,28.8,28.7,28.71,512000.0,19.77,19.77,19.7013,19.7082,512000.0
2007-04-30 15:20:00,28.71,28.73,28.68,28.68,228400.0,19.7082,19.7219,19.6876,19.6876,228400.0
2007-04-30 15:30:00,28.68,28.68,28.65,28.65,300000.0,19.6876,19.6876,19.667,19.667,300000.0
2007-04-30 15:40:00,28.65,28.66,28.59,28.59,321200.0,19.667,19.6739,19.6258,19.6258,321200.0
2007-04-30 15:50:00,28.59,28.62,28.56,28.57,431200.0,19.6258,19.6464,19.6052,19.6121,431200.0
2007-05-01 09:30:00,28.64,28.93,28.64,28.73,215600.0,19.6602,19.8592,19.6602,19.7219,215600.0
2007-05-01 09:40:00,28.73,28.75,28.69,28.74,126000.0,19.7219,19.7357,19.6945,19.7288,126000.0
2007-05-01 09:50:00,28.75,28.78,28.69,28.75,244800.0,19.7357,19.7563,19.6945,19.7357,244800.0
2007-05-01 10:00:00,28.75,28.84,28.71,28.73,1011600.0,19.7357,19.7975,19.7082,19.7219,1011600.0
2007-05-01 10:10:00,28.73,28.76,28.65,28.7,389600.0,19.7219,19.7425,19.667,19.7013,389600.0
2007-05-01 10:20:00,28.7,28.7,28.43,28.49,315600.0,19.7013,19.7013,19.516,19.5572,315600.0
2007-05-01 10:30:00,28.49,28.57,28.49,28.56,224800.0,19.5572,19.6121,19.5572,19.6052,224800.0
2007-05-01 10:40:00,28.56,28.56,28.49,28.53,138400.0,19.6052,19.6052,19.5572,19.5846,138400.0
2007-05-01 10:50:00,28.53,28.53,28.45,28.46,172800.0,19.5846,19.5846,19.5297,19.5366,172800.0
2007-05-01 11:00:00,28.46,28.47,28.46,28.47,143200.0,19.5366,19.5435,19.5366,19.5435,143200.0
2007-05-01 11:10:00,28.47,28.49,28.44,28.44,100000.0,19.5435,19.5572,19.5229,19.5229,100000.0
2007-05-01 11:20:00,28.44,28.45,28.36,28.38,271200.0,19.5229,19.5297,19.468,19.4817,271200.0
2007-05-01 11:30:00,28.38,28.41,28.38,28.39,210000.0,19.4817,19.5023,19.4817,19.4885,210000.0
2007-05-01 11:40:00,28.39,28.4,28.34,28.38,252400.0,19.4885,19.4954,19.4542,19.4817,252400.0
2007-05-01 11:50:00,28.38,28.39,28.31,28.32,169600.0,19.4817,19.4885,19.4336,19.4405,169600.0
2007-05-01 12:00:00,28.32,28.32,28.23,28.25,315200.0,19.4405,19.4405,19.3787,19.3924,315200.0
2007-05-01 12:10:00,28.25,28.25,28.22,28.22,343600.0,19.3924,19.3924,19.3718,19.3718,343600.0
2007-05-01 12:20:00,28.22,28.22,28.18,28.19,305600.0,19.3718,19.3718,19.3444,19.3513,305600.0
2007-05-01 12:30:00,28.19,28.21,28.16,28.18,334400.0,19.3513,19.365,19.3307,19.3444,334400.0
2007-05-01 12:40:00,28.17,28.18,28.14,28.14,426800.0,19.3375,19.3444,19.3169,19.3169,426800.0
2007-05-01 12:50:00,28.14,28.17,28.14,28.14,538400.0,19.3169,19.3375,19.3169,19.3169,538400.0
2007-05-01 13:00:00,28.14,28.26,28.07,28.11,1153200.0,19.3169,19.3993,19.2689,19.2963,1153200.0
2007-05-01 13:10:00,28.11,28.13,28.03,28.07,1180000.0,19.2963,19.3101,19.2414,19.2689,1180000.0
2007-05-01 13:20:00,28.07,28.11,28.06,28.1,654000.0,19.2689,19.2963,19.262,19.2895,654000.0
2007-05-01 13:30:00,28.1,28.11,28.07,28.1,327200.0,19.2895,19.2963,19.2689,19.2895,327200.0
2007-05-01 13:40:00,28.09,28.12,28.08,28.09,279200.0,19.2826,19.3032,19.2757,19.2826,279200.0
2007-05-01 13:50:00,28.09,28.12,28.08,28.1,402800.0,19.2826,19.3032,19.2757,19.2895,402800.0
2007-05-01 14:00:00,28.1,28.12,28.07,28.09,284400.0,19.2895,19.3032,19.2689,19.2826,284400.0
2007-05-01 14:10:00,28.09,28.13,28.08,28.13,348000.0,19.2826,19.3101,19.2757,19.3101,348000.0
2007-05-01 14:20:00,28.13,28.2,28.13,28.2,532000.0,19.3101,19.3581,19.3101,19.3581,532000.0
2007-05-01 14:30:00,28.19,28.22,28.16,28.21,441600.0,19.3513,19.3718,19.3307,19.365,441600.0
2007-05-01 14:40:00,28.21,28.23,28.18,28.2,514000.0,19.365,19.3787,19.3444,19.3581,514000.0
2007-05-01 14:50:00,28.2,28.21,28.15,28.15,492000.0,19.3581,19.365,19.3238,19.3238,492000.0
2007-05-01 15:00:00,28.15,28.19,28.12,28.14,634400.0,19.3238,19.3513,19.3032,19.3169,634400.0
2007-05-01 15:10:00,28.14,28.14,28.09,28.1,602400.0,19.3169,19.3169,19.2826,19.2895,602400.0
2007-05-01 15:20:00,28.1,28.14,28.1,28.1,490800.0,19.2895,19.3169,19.2895,19.2895,490800.0
2007-05-01 15:30:00,28.1,28.15,28.09,28.11,358000.0,19.2895,19.3238,19.2826,19.2963,358000.0
2007-05-01 15:40:00,28.11,28.14,28.05,28.07,517600.0,19.2963,19.3169,19.2551,19.2689,517600.0
2007-05-01 15:50:00,28.07,28.08,28.01,28.07,572400.0,19.2689,19.2757,19.2277,19.2689,572400.0
2007-05-02 09:30:00,28.48,28.48,28.13,28.19,676400.0,19.5503,19.5503,19.3101,19.3513,676400.0
2007-05-02 09:40:00,28.2,28.22,28.09,28.21,330400.0,19.3581,19.3718,19.2826,19.365,330400.0
2007-05-02 09:50:00,28.21,28.25,28.16,28.2,437600.0,19.365,19.3924,19.3307,19.3581,437600.0
2007-05-02 10:00:00,28.2,28.31,28.2,28.24,844800.0,19.3581,19.4336,19.3581,19.3856,844800.0
2007-05-02 10:10:00,28.24,28.27,28.22,28.24,257200.0,19.3856,19.4062,19.3718,19.3856,257200.0
2007-05-02 10:20:00,28.24,28.27,28.22,28.24,311600.0,19.3856,19.4062,19.3718,19.3856,311600.0
2007-05-02 10:30:00,28.25,28.3,28.24,28.28,330800.0,19.3924,19.4268,19.3856,19.413,330800.0
2007-05-02 10:40:00,28.28,28.33,28.25,28.32,373600.0,19.413,19.4474,19.3924,19.4405,373600.0
2007-05-02 10:50:00,28.32,28.33,28.28,28.3,961200.0,19.4405,19.4474,19.413,19.4268,961200.0
2007-05-02 11:00:00,28.3,28.33,28.29,28.29,262400.0,19.4268,19.4474,19.4199,19.4199,262400.0
2007-05-02 11:10:00,28.29,28.32,28.28,28.3,206400.0,19.4199,19.4405,19.413,19.4268,206400.0
2007-05-02 11:20:00,28.3,28.32,28.29,28.3,392800.0,19.4268,19.4405,19.4199,19.4268,392800.0
2007-05-02 11:30:00,28.29,28.31,28.27,28.29,257600.0,19.4199,19.4336,19.4062,19.4199,257600.0
2007-05-02 11:40:00,28.28,28.31,28.25,28.31,204800.0,19.413,19.4336,19.3924,19.4336,204800.0
2007-05-02 11:50:00,28.31,28.32,28.3,28.3,218800.0,19.4336,19.4405,19.4268,19.4268,218800.0
2007-05-02 12:00:00,28.3,28.32,28.29,28.3,122800.0,19.4268,19.4405,19.4199,19.4268,122800.0
2007-05-02 12:10:00,28.29,28.32,28.29,28.3,304800.0,19.4199,19.4405,19.4199,19.4268,304800.0
2007-05-02 12:20:00,28.31,28.36,28.29,28.36,226400.0,19.4336,19.468,19.4199,19.468,226400.0
2007-05-02 12:30:00,28.36,28.38,28.33,28.33,134400.0,19.468,19.4817,19.4474,19.4474,134400.0
2007-05-02 12:40:00,28.33,28.38,28.33,28.35,145200.0,19.4474,19.4817,19.4474,19.4611,145200.0
2007-05-02 12:50:00,28.35,28.38,28.33,28.37,58000.0,19.4611,19.4817,19.4474,19.4748,58000.0
2007-05-02 13:00:00,28.38,28.4,28.35,28.38,178800.0,19.4817,19.4954,19.4611,19.4817,178800.0
2007-05-02 13:10:00,28.38,28.38,28.36,28.38,135200.0,19.4817,19.4817,19.468,19.4817,135200.0
2007-05-02 13:20:00,28.38,28.39,28.35,28.35,166800.0,19.4817,19.4885,19.4611,19.4611,166800.0
2007-05-02 13:30:00,28.34,28.38,28.33,28.38,105200.0,19.4542,19.4817,19.4474,19.4817,105200.0
2007-05-02 13:40:00,28.38,28.39,28.35,28.38,105200.0,19.4817,19.4885,19.4611,19.4817,105200.0
2007-05-02 13:50:00,28.38,28.41,28.37,28.41,110000.0,19.4817,19.5023,19.4748,19.5023,110000.0
2007-05-02 14:00:00,28.41,28.42,28.38,28.4,116000.0,19.5023,19.5091,19.4817,19.4954,116000.0
2007-05-02 14:10:00,28.4,28.4,28.39,28.4,151200.0,19.4954,19.4954,19.4885,19.4954,151200.0
2007-05-02 14:20:00,28.4,28.41,28.36,28.38,203200.0,19.4954,19.5023,19.468,19.4817,203200.0
2007-05-02 14:30:00,28.38,28.4,28.37,28.38,108400.0,19.4817,19.4954,19.4748,19.4817,108400.0
2007-05-02 14:40:00,28.39,28.41,28.39,28.4,120000.0,19.4885,19.5023,19.4885,19.4954,120000.0
2007-05-02 14:50:00,28.4,28.41,28.39,28.39,191600.0,19.4954,19.5023,19.4885,19.4885,191600.0
2007-05-02 15:00:00,28.39,28.4,28.35,28.36,193200.0,19.4885,19.4954,19.4611,19.468,193200.0
2007-05-02 15:10:00,28.36,28.36,28.31,28.34,122000.0,19.468,19.468,19.4336,19.4542,122000.0
2007-05-02 15:20:00,28.34,28.38,28.32,28.36,176000.0,19.4542,19.4817,19.4405,19.468,176000.0
2007-05-02 15:30:00,28.36,28.39,28.33,28.38,220000.0,19.468,19.4885,19.4474,19.4817,220000.0
2007-05-02 15:40:00,28.37,28.38,28.34,28.34,206000.0,19.4748,19.4817,19.4542,19.4542,206000.0
2007-05-02 15:50:00,28.34,28.35,28.32,28.34,308000.0,19.4542,19.4611,19.4405,19.4542,308000.0
2007-05-03 09:30:00,28.7,29.2,28.7,29.19,682400.0,19.7013,20.0446,19.7013,20.0377,682400.0
2007-05-03 09:40:00,29.2,29.33,29.07,29.28,1262000.0,20.0446,20.1338,19.9553,20.0995,1262000.0
2007-05-03 09:50:00,29.28,29.45,29.25,29.27,779600.0,20.0995,20.2162,20.0789,20.0926,779600.0
2007-05-03 10:00:00,29.28,29.35,29.2,29.33,535600.0,20.0995,20.1475,20.0446,20.1338,535600.0
2007-05-03 10:10:00,29.33,29.34,29.15,29.21,568400.0,20.1338,20.1407,20.0103,20.0514,568400.0
2007-05-03 10:20:00,29.21,29.23,29.16,29.17,208400.0,20.0514,20.0652,20.0171,20.024,208400.0
2007-05-03 10:30:00,29.17,29.24,29.16,29.21,222400.0,20.024,20.072,20.0171,20.0514,222400.0
2007-05-03 10:40:00,29.21,29.24,29.19,29.2,461200.0,20.0514,20.072,20.0377,20.0446,461200.0
2007-05-03 10:50:00,29.2,29.24,29.16,29.16,224400.0,20.0446,20.072,20.0171,20.0171,224400.0
2007-05-03 11:00:00,29.16,29.18,29.13,29.14,232400.0,20.0171,20.0308,19.9965,20.0034,232400.0
2007-05-03 11:10:00,29.15,29.15,29.14,29.14,140800.0,20.0103,20.0103,20.0034,20.0034,140800.0
2007-05-03 11:20:00,29.13,29.15,29.08,29.08,285200.0,19.9965,20.0103,19.9622,19.9622,285200.0
2007-05-03 11:30:00,29.07,29.09,29.06,29.08,149600.0,19.9553,19.9691,19.9485,19.9622,149600.0
2007-05-03 11:40:00,29.07,29.07,29.02,29.06,164000.0,19.9553,19.9553,19.921,19.9485,164000.0
2007-05-03 11:50:00,29.06,29.09,29.04,29.08,148400.0,19.9485,19.9691,19.9347,19.9622,148400.0
2007-05-03 12:00:00,29.08,29.1,29.0,29.04,109200.0,19.9622,19.9759,19.9073,19.9347,109200.0
2007-05-03 12:10:00,29.04,29.05,28.96,28.96,254400.0,19.9347,19.9416,19.8798,19.8798,254400.0
2007-05-03 12:20:00,28.96,28.97,28.81,28.82,155200.0,19.8798,19.8867,19.7769,19.7837,155200.0
2007-05-03 12:30:00,28.82,28.94,28.82,28.93,252800.0,19.7837,19.8661,19.7837,19.8592,252800.0
2007-05-03 12:40:00,28.93,28.95,28.86,28.92,100800.0,19.8592,19.873,19.8112,19.8524,100800.0
2007-05-03 12:50:00,28.92,28.98,28.88,28.98,209200.0,19.8524,19.8936,19.8249,19.8936,209200.0
2007-05-03 13:00:00,28.97,29.02,28.94,28.94,101600.0,19.8867,19.921,19.8661,19.8661,101600.0
2007-05-03 13:10:00,28.94,28.99,28.94,28.98,119600.0,19.8661,19.9004,19.8661,19.8936,119600.0
2007-05-03 13:20:00,28.98,28.98,28.94,28.95,101200.0,19.8936,19.8936,19.8661,19.873,101200.0
2007-05-03 13:30:00,28.96,28.96,28.93,28.95,68000.0,19.8798,19.8798,19.8592,19.873,68000.0
2007-05-03 13:40:00,28.95,29.01,28.95,28.99,132800.0,19.873,19.9141,19.873,19.9004,132800.0
2007-05-03 13:50:00,29.0,29.01,28.98,28.99,99600.0,19.9073,19.9141,19.8936,19.9004,99600.0
2007-05-03 14:00:00,28.97,29.0,28.97,29.0,87200.0,19.8867,19.9073,19.8867,19.9073,87200.0
2007-05-03 14:10:00,29.0,29.04,29.0,29.04,107200.0,19.9073,19.9347,19.9073,19.9347,107200.0
2007-05-03 14:20:00,29.04,29.05,29.0,29.04,141600.0,19.9347,19.9416,19.9073,19.9347,141600.0
2007-05-03 14:30:00,29.03,29.04,29.01,29.03,157600.0,19.9279,19.9347,19.9141,19.9279,157600.0
2007-05-03 14:40:00,29.03,29.04,29.03,29.03,106000.0,19.9279,19.9347,19.9279,19.9279,106000.0
2007-05-03 14:50:00,29.03,29.04,29.02,29.03,181200.0,19.9279,19.9347,19.921,19.9279,181200.0
2007-05-03 15:00:00,29.03,29.08,29.02,29.06,233600.0,19.9279,19.9622,19.921,19.9485,233600.0
2007-05-03 15:10:00,29.06,29.13,29.06,29.11,366800.0,19.9485,19.9965,19.9485,19.9828,366800.0
2007-05-03 15:20:00,29.1,29.13,29.1,29.12,370400.0,19.9759,19.9965,19.9759,19.9897,370400.0
2007-05-03 15:30:00,29.13,29.13,29.08,29.1,326400.0,19.9965,19.9965,19.9622,19.9759,326400.0
2007-05-03 15:40:00,29.1,29.13,29.09,29.1,444000.0,19.9759,19.9965,19.9691,19.9759,444000.0
2007-05-03 15:50:00,29.1,29.14,29.09,29.11,515600.0,19.9759,20.0034,19.9691,19.9828,515600.0
2007-05-04 09:30:00,29.13,29.22,28.99,29.02,272400.0,19.9965,20.0583,19.9004,19.921,272400.0
2007-05-04 09:40:00,29.03,29.06,28.82,28.87,220800.0,19.9279,19.9485,19.7837,19.818,220800.0
2007-05-04 09:50:00,28.87,28.99,28.87,28.98,204400.0,19.818,19.9004,19.818,19.8936,204400.0
2007-05-04 10:00:00,28.99,29.05,28.96,29.0,242000.0,19.9004,19.9416,19.8798,19.9073,242000.0
2007-05-04 10:10:00,29.0,29.02,28.93,29.0,179600.0,19.9073,19.921,19.8592,19.9073,179600.0
2007-05-04 10:20:00,29.0,29.1,28.99,29.07,80000.0,19.9073,19.9759,19.9004,19.9553,80000.0
2007-05-04 10:30:00,29.07,29.13,29.05,29.12,116400.0,19.9553,19.9965,19.9416,19.9897,116400.0
2007-05-04 10:40:00,29.11,29.13,29.09,29.11,127200.0,19.9828,19.9965,19.9691,19.9828,127200.0
2007-05-04 10:50:00,29.11,29.16,29.1,29.12,155200.0,19.9828,20.0171,19.9759,19.9897,155200.0
2007-05-04 11:00:00,29.13,29.15,29.1,29.11,298800.0,19.9965,20.0103,19.9759,19.9828,298800.0
2007-05-04 11:10:00,29.11,29.14,29.1,29.13,108800.0,19.9828,20.0034,19.9759,19.9965,108800.0
2007-05-04 11:20:00,29.12,29.14,29.09,29.11,131600.0,19.9897,20.0034,19.9691,19.9828,131600.0
2007-05-04 11:30:00,29.12,29.14,29.1,29.11,164800.0,19.9897,20.0034,19.9759,19.9828,164800.0
2007-05-04 11:40:00,29.11,29.14,29.09,29.13,225200.0,19.9828,20.0034,19.9691,19.9965,225200.0
2007-05-04 11:50:00,29.13,29.14,29.09,29.11,240400.0,19.9965,20.0034,19.9691,19.9828,240400.0
2007-05-04 12:00:00,29.11,29.13,29.09,29.11,225600.0,19.9828,19.9965,19.9691,19.9828,225600.0
2007-05-04 12:10:00,29.11,29.14,29.1,29.11,188400.0,19.9828,20.0034,19.9759,19.9828,188400.0
2007-05-04 12:20:00,29.11,29.13,29.07,29.11,157200.0,19.9828,19.9965,19.9553,19.9828,157200.0
2007-05-04 12:30:00,29.11,29.12,29.09,29.11,134800.0,19.9828,19.9897,19.9691,19.9828,134800.0
2007-05-04 12:40:00,29.11,29.15,29.09,29.15,218800.0,19.9828,20.0103,19.9691,20.0103,218800.0
2007-05-04 12:50:00,29.15,29.17,29.12,29.15,204800.0,20.0103,20.024,19.9897,20.0103,204800.0
2007-05-04 13:00:00,29.15,29.18,29.09,29.12,284000.0,20.0103,20.0308,19.9691,19.9897,284000.0
2007-05-04 13:10:00,29.12,29.14,29.1,29.14,202800.0,19.9897,20.0034,19.9759,20.0034,202800.0
2007-05-04 13:20:00,29.14,29.16,29.11,29.15,249600.0,20.0034,20.0171,19.9828,20.0103,249600.0
2007-05-04 13:30:00,29.15,29.16,29.14,29.15,106000.0,20.0103,20.0171,20.0034,20.0103,106000.0
2007-05-04 13:40:00,29.16,29.16,29.13,29.13,182400.0,20.0171,20.0171,19.9965,19.9965,182400.0
2007-05-04 13:50:00,29.13,29.16,29.11,29.15,262000.0,19.9965,20.0171,19.9828,20.0103,262000.0
2007-05-04 14:00:00,29.15,29.17,29.13,29.15,189200.0,20.0103,20.024,19.9965,20.0103,189200.0
2007-05-04 14:10:00,29.15,29.2,29.15,29.19,220000.0,20.0103,20.0446,20.0103,20.0377,220000.0
2007-05-04 14:20:00,29.19,29.21,29.16,29.17,334400.0,20.0377,20.0514,20.0171,20.024,334400.0
2007-05-04 14:30:00,29.17,29.18,29.15,29.17,386000.0,20.024,20.0308,20.0103,20.024,386000.0
2007-05-04 14:40:00,29.17,29.2,29.16,29.17,258800.0,20.024,20.0446,20.0171,20.024,258800.0
2007-05-04 14:50:00,29.17,29.19,29.15,29.18,124800.0,20.024,20.0377,20.0103,20.0308,124800.0
2007-05-04 15:00:00,29.18,29.2,29.16,29.18,284400.0,20.0308,20.0446,20.0171,20.0308,284400.0
2007-05-04 15:10:00,29.18,29.18,29.15,29.18,242800.0,20.0308,20.0308,20.0103,20.0308,242800.0
2007-05-04 15:20:00,29.18,29.19,29.13,29.15,924000.0,20.0308,20.0377,19.9965,20.0103,924000.0
2007-05-04 15:30:00,29.15,29.19,29.14,29.19,205200.0,20.0103,20.0377,20.0034,20.0377,205200.0
2007-05-04 15:40:00,29.19,29.21,29.13,29.15,274400.0,20.0377,20.0514,19.9965,20.0103,274400.0
2007-05-04 15:50:00,29.15,29.21,29.15,29.18,213600.0,20.0103,20.0514,20.0103,20.0308,213600.0
2007-05-07 09:30:00,29.15,29.32,29.13,29.24,546400.0,20.0103,20.127,19.9965,20.072,546400.0
2007-05-07 09:40:00,29.24,29.27,29.18,29.21,398800.0,20.072,20.0926,20.0308,20.0514,398800.0
2007-05-07 09:50:00,29.21,29.22,29.13,29.15,338400.0,20.0514,20.0583,19.9965,20.0103,338400.0
2007-05-07 10:00:00,29.14,29.21,29.13,29.2,314000.0,20.0034,20.0514,19.9965,20.0446,314000.0
2007-05-07 10:10:00,29.2,29.21,29.13,29.13,434400.0,20.0446,20.0514,19.9965,19.9965,434400.0
2007-05-07 10:20:00,29.13,29.18,29.11,29.17,233600.0,19.9965,20.0308,19.9828,20.024,233600.0
2007-05-07 10:30:00,29.17,29.18,29.13,29.16,525200.0,20.024,20.0308,19.9965,20.0171,525200.0
2007-05-07 10:40:00,29.16,29.16,29.02,29.05,213600.0,20.0171,20.0171,19.921,19.9416,213600.0
2007-05-07 10:50:00,29.05,29.06,29.0,29.02,195200.0,19.9416,19.9485,19.9073,19.921,195200.0
2007-05-07 11:00:00,29.02,29.03,28.99,29.0,122800.0,19.921,19.9279,19.9004,19.9073,122800.0
2007-05-07 11:10:00,29.01,29.04,29.01,29.02,202400.0,19.9141,19.9347,19.9141,19.921,202400.0
2007-05-07 11:20:00,29.02,29.05,29.01,29.04,145200.0,19.921,19.9416,19.9141,19.9347,145200.0
2007-05-07 11:30:00,29.04,29.09,29.04,29.06,128400.0,19.9347,19.9691,19.9347,19.9485,128400.0
2007-05-07 11:40:00,29.06,29.1,29.06,29.09,95600.0,19.9485,19.9759,19.9485,19.9691,95600.0
2007-05-07 11:50:00,29.09,29.11,29.08,29.1,67600.0,19.9691,19.9828,19.9622,19.9759,67600.0
2007-05-07 12:00:00,29.1,29.1,29.06,29.07,70400.0,19.9759,19.9759,19.9485,19.9553,70400.0
2007-05-07 12:10:00,29.07,29.09,29.06,29.07,271600.0,19.9553,19.9691,19.9485,19.9553,271600.0
2007-05-07 12:20:00,29.07,29.08,29.06,29.08,132000.0,19.9553,19.9622,19.9485,19.9622,132000.0
2007-05-07 12:30:00,29.07,29.07,29.05,29.05,86800.0,19.9553,19.9553,19.9416,19.9416,86800.0
2007-05-07 12:40:00,29.05,29.08,29.05,29.08,86400.0,19.9416,19.9622,19.9416,19.9622,86400.0
2007-05-07 12:50:00,29.08,29.08,29.06,29.07,54400.0,19.9622,19.9622,19.9485,19.9553,54400.0
2007-05-07 13:00:00,29.07,29.08,29.04,29.04,79600.0,19.9553,19.9622,19.9347,19.9347,79600.0
2007-05-07 13:10:00,29.04,29.07,29.04,29.07,80000.0,19.9347,19.9553,19.9347,19.9553,80000.0
2007-05-07 13:20:00,29.07,29.07,29.02,29.06,108800.0,19.9553,19.9553,19.921,19.9485,108800.0
2007-05-07 13:30:00,29.07,29.08,29.06,29.08,66000.0,19.9553,19.9622,19.9485,19.9622,66000.0
2007-05-07 13:40:00,29.08,29.1,29.05,29.08,81600.0,19.9622,19.9759,19.9416,19.9622,81600.0
2007-05-07 13:50:00,29.08,29.09,29.06,29.09,58400.0,19.9622,19.9691,19.9485,19.9691,58400.0
2007-05-07 14:00:00,29.09,29.09,29.07,29.08,113200.0,19.9691,19.9691,19.9553,19.9622,113200.0
2007-05-07 14:10:00,29.08,29.1,29.06,29.07,143200.0,19.9622,19.9759,19.9485,19.9553,143200.0
2007-05-07 14:20:00,29.07,29.11,29.06,29.1,106000.0,19.9553,19.9828,19.9485,19.9759,106000.0
2007-05-07 14:30:00,29.1,29.11,29.09,29.1,65600.0,19.9759,19.9828,19.9691,19.9759,65600.0
2007-05-07 14:40:00,29.1,29.1,29.08,29.09,78800.0,19.9759,19.9759,19.9622,19.9691,78800.0
2007-05-07 14:50:00,29.09,29.1,29.08,29.08,89200.0,19.9691,19.9759,19.9622,19.9622,89200.0
2007-05-07 15:00:00,29.08,29.09,29.05,29.05,125600.0,19.9622,19.9691,19.9416,19.9416,125600.0
2007-05-07 15:10:00,29.05,29.07,29.03,29.06,88800.0,19.9416,19.9553,19.9279,19.9485,88800.0
2007-05-07 15:20:00,29.06,29.06,29.03,29.06,104800.0,19.9485,19.9485,19.9279,19.9485,104800.0
2007-05-07 15:30:00,29.06,29.12,29.06,29.11,263200.0,19.9485,19.9897,19.9485,19.9828,263200.0
2007-05-07 15:40:00,29.11,29.12,29.08,29.09,214800.0,19.9828,19.9897,19.9622,19.9691,214800.0
2007-05-07 15:50:00,29.09,29.1,29.08,29.09,249600.0,19.9691,19.9759,19.9622,19.9691,249600.0
2007-05-08 09:30:00,29.36,29.47,29.11,29.14,430400.0,20.1544,20.2299,19.9828,20.0034,430400.0
2007-05-08 09:40:00,29.17,29.5,29.13,29.44,980800.0,20.024,20.2505,19.9965,20.2093,980800.0
2007-05-08 09:50:00,29.44,29.56,29.31,29.36,986400.0,20.2093,20.2917,20.1201,20.1544,986400.0
2007-05-08 10:00:00,29.36,29.39,29.18,29.24,589200.0,20.1544,20.175,20.0308,20.072,589200.0
2007-05-08 10:10:00,29.24,29.38,29.24,29.35,329200.0,20.072,20.1681,20.072,20.1475,329200.0
2007-05-08 10:20:00,29.35,29.44,29.33,29.4,457200.0,20.1475,20.2093,20.1338,20.1819,457200.0
2007-05-08 10:30:00,29.4,29.41,29.34,29.35,228800.0,20.1819,20.1887,20.1407,20.1475,228800.0
2007-05-08 10:40:00,29.35,29.35,29.26,29.29,165200.0,20.1475,20.1475,20.0858,20.1064,165200.0
2007-05-08 10:50:00,29.29,29.34,29.27,29.31,268400.0,20.1064,20.1407,20.0926,20.1201,268400.0
2007-05-08 11:00:00,29.32,29.36,29.28,29.35,214000.0,20.127,20.1544,20.0995,20.1475,214000.0
2007-05-08 11:10:00,29.35,29.38,29.33,29.37,145600.0,20.1475,20.1681,20.1338,20.1613,145600.0
2007-05-08 11:20:00,29.38,29.38,29.34,29.35,260000.0,20.1681,20.1681,20.1407,20.1475,260000.0
2007-05-08 11:30:00,29.35,29.37,29.3,29.33,174000.0,20.1475,20.1613,20.1132,20.1338,174000.0
2007-05-08 11:40:00,29.33,29.34,29.3,29.32,102800.0,20.1338,20.1407,20.1132,20.127,102800.0
2007-05-08 11:50:00,29.33,29.37,29.32,29.33,145200.0,20.1338,20.1613,20.127,20.1338,145200.0
2007-05-08 12:00:00,29.33,29.36,29.31,29.34,133600.0,20.1338,20.1544,20.1201,20.1407,133600.0
2007-05-08 12:10:00,29.34,29.42,29.34,29.37,242000.0,20.1407,20.1956,20.1407,20.1613,242000.0
2007-05-08 12:20:00,29.38,29.42,29.37,29.42,847600.0,20.1681,20.1956,20.1613,20.1956,847600.0
2007-05-08 12:30:00,29.43,29.51,29.42,29.48,1269200.0,20.2025,20.2574,20.1956,20.2368,1269200.0
2007-05-08 12:40:00,29.5,29.54,29.42,29.54,510000.0,20.2505,20.278,20.1956,20.278,510000.0
2007-05-08 12:50:00,29.54,29.62,29.53,29.57,777200.0,20.278,20.3329,20.2711,20.2986,777200.0
2007-05-08 13:00:00,29.57,29.57,29.47,29.5,281600.0,20.2986,20.2986,20.2299,20.2505,281600.0
2007-05-08 13:10:00,29.5,29.58,29.5,29.57,162400.0,20.2505,20.3054,20.2505,20.2986,162400.0
2007-05-08 13:20:00,29.57,29.57,29.54,29.54,162000.0,20.2986,20.2986,20.278,20.278,162000.0
2007-05-08 13:30:00,29.55,29.55,29.45,29.48,356400.0,20.2848,20.2848,20.2162,20.2368,356400.0
2007-05-08 13:40:00,29.48,29.48,29.43,29.45,235200.0,20.2368,20.2368,20.2025,20.2162,235200.0
2007-05-08 13:50:00,29.45,29.47,29.44,29.47,228000.0,20.2162,20.2299,20.2093,20.2299,228000.0
2007-05-08 14:00:00,29.48,29.49,29.43,29.44,288400.0,20.2368,20.2436,20.2025,20.2093,288400.0
2007-05-08 14:10:00,29.43,29.46,29.41,29.42,263200.0,20.2025,20.2231,20.1887,20.1956,263200.0
2007-05-08 14:20:00,29.43,29.45,29.43,29.44,148400.0,20.2025,20.2162,20.2025,20.2093,148400.0
2007-05-08 14:30:00,29.44,29.44,29.41,29.42,168800.0,20.2093,20.2093,20.1887,20.1956,168800.0
2007-05-08 14:40:00,29.42,29.46,29.4,29.42,167600.0,20.1956,20.2231,20.1819,20.1956,167600.0
2007-05-08 14:50:00,29.42,29.46,29.41,29.44,220000.0,20.1956,20.2231,20.1887,20.2093,220000.0
2007-05-08 15:00:00,29.44,29.49,29.43,29.49,240800.0,20.2093,20.2436,20.2025,20.2436,240800.0
2007-05-08 15:10:00,29.49,29.49,29.43,29.44,164000.0,20.2436,20.2436,20.2025,20.2093,164000.0
2007-05-08 15:20:00,29.44,29.46,29.44,29.44,226400.0,20.2093,20.2231,20.2093,20.2093,226400.0
2007-05-08 15:30:00,29.44,29.45,29.41,29.41,126800.0,20.2093,20.2162,20.1887,20.1887,126800.0
2007-05-08 15:40:00,29.41,29.44,29.41,29.43,150400.0,20.1887,20.2093,20.1887,20.2025,150400.0
2007-05-08 15:50:00,29.43,29.43,29.39,29.39,311600.0,20.2025,20.2025,20.175,20.175,311600.0
2007-05-09 09:30:00,29.39,29.55,29.35,29.39,324400.0,20.175,20.2848,20.1475,20.175,324400.0
2007-05-09 09:40:00,29.39,29.43,29.3,29.41,244000.0,20.175,20.2025,20.1132,20.1887,244000.0
2007-05-09 09:50:00,29.41,29.47,29.41,29.45,296000.0,20.1887,20.2299,20.1887,20.2162,296000.0
2007-05-09 10:00:00,29.45,29.51,29.45,29.5,371200.0,20.2162,20.2574,20.2162,20.2505,371200.0
2007-05-09 10:10:00,29.5,29.53,29.49,29.53,305200.0,20.2505,20.2711,20.2436,20.2711,305200.0
2007-05-09 10:20:00,29.53,29.56,29.49,29.53,515200.0,20.2711,20.2917,20.2436,20.2711,515200.0
2007-05-09 10:30:00,29.54,29.56,29.44,29.48,411200.0,20.278,20.2917,20.2093,20.2368,411200.0
2007-05-09 10:40:00,29.48,29.54,29.48,29.54,352800.0,20.2368,20.278,20.2368,20.278,352800.0
2007-05-09 10:50:00,29.53,29.55,29.5,29.5,264400.0,20.2711,20.2848,20.2505,20.2505,264400.0
2007-05-09 11:00:00,29.51,29.54,29.48,29.5,369600.0,20.2574,20.278,20.2368,20.2505,369600.0
2007-05-09 11:10:00,29.5,29.54,29.5,29.5,191600.0,20.2505,20.278,20.2505,20.2505,191600.0
2007-05-09 11:20:00,29.5,29.51,29.49,29.5,200800.0,20.2505,20.2574,20.2436,20.2505,200800.0
2007-05-09 11:30:00,29.5,29.52,29.49,29.52,152800.0,20.2505,20.2642,20.2436,20.2642,152800.0
2007-05-09 11:40:00,29.51,29.51,29.47,29.5,120400.0,20.2574,20.2574,20.2299,20.2505,120400.0
2007-05-09 11:50:00,29.5,29.5,29.43,29.44,181200.0,20.2505,20.2505,20.2025,20.2093,181200.0
2007-05-09 12:00:00,29.43,29.45,29.39,29.39,113600.0,20.2025,20.2162,20.175,20.175,113600.0
2007-05-09 12:10:00,29.39,29.39,29.34,29.34,161600.0,20.175,20.175,20.1407,20.1407,161600.0
2007-05-09 12:20:00,29.35,29.35,29.34,29.35,92400.0,20.1475,20.1475,20.1407,20.1475,92400.0
2007-05-09 12:30:00,29.35,29.35,29.33,29.35,157200.0,20.1475,20.1475,20.1338,20.1475,157200.0
2007-05-09 12:40:00,29.35,29.38,29.31,29.36,129600.0,20.1475,20.1681,20.1201,20.1544,129600.0
2007-05-09 12:50:00,29.37,29.37,29.34,29.36,106400.0,20.1613,20.1613,20.1407,20.1544,106400.0
2007-05-09 13:00:00,29.36,29.36,29.34,29.35,122800.0,20.1544,20.1544,20.1407,20.1475,122800.0
2007-05-09 13:10:00,29.36,29.36,29.34,29.35,73200.0,20.1544,20.1544,20.1407,20.1475,73200.0
2007-05-09 13:20:00,29.35,29.36,29.31,29.32,146800.0,20.1475,20.1544,20.1201,20.127,146800.0
2007-05-09 13:30:00,29.33,29.33,29.31,29.31,75600.0,20.1338,20.1338,20.1201,20.1201,75600.0
2007-05-09 13:40:00,29.32,29.33,29.3,29.3,109600.0,20.127,20.1338,20.1132,20.1132,109600.0
2007-05-09 13:50:00,29.31,29.33,29.29,29.31,122400.0,20.1201,20.1338,20.1064,20.1201,122400.0
2007-05-09 14:00:00,29.31,29.32,29.25,29.25,123200.0,20.1201,20.127,20.0789,20.0789,123200.0
2007-05-09 14:10:00,29.24,29.29,29.13,29.25,457200.0,20.072,20.1064,19.9965,20.0789,457200.0
2007-05-09 14:20:00,29.24,29.32,29.24,29.29,472400.0,20.072,20.127,20.072,20.1064,472400.0
2007-05-09 14:30:00,29.28,29.31,29.26,29.29,290400.0,20.0995,20.1201,20.0858,20.1064,290400.0
2007-05-09 14:40:00,29.3,29.37,29.27,29.34,420800.0,20.1132,20.1613,20.0926,20.1407,420800.0
2007-05-09 14:50:00,29.34,29.36,29.29,29.29,224000.0,20.1407,20.1544,20.1064,20.1064,224000.0
2007-05-09 15:00:00,29.29,29.35,29.29,29.34,208800.0,20.1064,20.1475,20.1064,20.1407,208800.0
2007-05-09 15:10:00,29.34,29.37,29.29,29.3,255600.0,20.1407,20.1613,20.1064,20.1132,255600.0
2007-05-09 15:20:00,29.3,29.36,29.27,29.36,320400.0,20.1132,20.1544,20.0926,20.1544,320400.0
2007-05-09 15:30:00,29.36,29.36,29.3,29.35,288800.0,20.1544,20.1544,20.1132,20.1475,288800.0
2007-05-09 15:40:00,29.35,29.35,29.31,29.33,256000.0,20.1475,20.1475,20.1201,20.1338,256000.0
2007-05-09 15:50:00,29.33,29.37,29.33,29.37,327600.0,20.1338,20.1613,20.1338,20.1613,327600.0
2007-05-10 09:30:00,29.16,29.25,29.15,29.15,209200.0,20.0171,20.0789,20.0103,20.0103,209200.0
2007-05-10 09:40:00,29.15,29.18,29.06,29.17,208000.0,20.0103,20.0308,19.9485,20.024,208000.0
2007-05-10 09:50:00,29.18,29.22,29.17,29.18,245600.0,20.0308,20.0583,20.024,20.0308,245600.0
2007-05-10 10:00:00,29.18,29.28,29.18,29.19,233200.0,20.0308,20.0995,20.0308,20.0377,233200.0
2007-05-10 10:10:00,29.18,29.21,29.11,29.19,342000.0,20.0308,20.0514,19.9828,20.0377,342000.0
2007-05-10 10:20:00,29.19,29.25,29.19,29.22,214000.0,20.0377,20.0789,20.0377,20.0583,214000.0
2007-05-10 10:30:00,29.22,29.27,29.22,29.27,247600.0,20.0583,20.0926,20.0583,20.0926,247600.0
2007-05-10 10:40:00,29.27,29.27,29.23,29.25,272800.0,20.0926,20.0926,20.0652,20.0789,272800.0
2007-05-10 10:50:00,29.25,29.31,29.25,29.31,534400.0,20.0789,20.1201,20.0789,20.1201,534400.0
2007-05-10 11:00:00,29.31,29.33,29.27,29.27,291200.0,20.1201,20.1338,20.0926,20.0926,291200.0
2007-05-10 11:10:00,29.28,29.28,29.2,29.2,332800.0,20.0995,20.0995,20.0446,20.0446,332800.0
2007-05-10 11:20:00,29.2,29.22,29.14,29.2,402800.0,20.0446,20.0583,20.0034,20.0446,402800.0
2007-05-10 11:30:00,29.2,29.21,29.18,29.2,175200.0,20.0446,20.0514,20.0308,20.0446,175200.0
2007-05-10 11:40:00,29.2,29.23,29.15,29.16,213200.0,20.0446,20.0652,20.0103,20.0171,213200.0
2007-05-10 11:50:00,29.16,29.18,28.96,28.96,203600.0,20.0171,20.0308,19.8798,19.8798,203600.0
2007-05-10 12:00:00,28.95,28.97,28.84,28.86,322000.0,19.873,19.8867,19.7975,19.8112,322000.0
2007-05-10 12:10:00,28.85,29.0,28.85,28.99,249600.0,19.8043,19.9073,19.8043,19.9004,249600.0
2007-05-10 12:20:00,28.99,29.08,28.99,29.08,134800.0,19.9004,19.9622,19.9004,19.9622,134800.0
2007-05-10 12:30:00,29.07,29.08,28.95,28.96,125200.0,19.9553,19.9622,19.873,19.8798,125200.0
2007-05-10 12:40:00,28.96,29.06,28.96,29.02,144800.0,19.8798,19.9485,19.8798,19.921,144800.0
2007-05-10 12:50:00,29.02,29.06,29.0,29.0,146000.0,19.921,19.9485,19.9073,19.9073,146000.0
2007-05-10 13:00:00,29.0,29.0,28.96,28.96,110000.0,19.9073,19.9073,19.8798,19.8798,110000.0
2007-05-10 13:10:00,28.95,28.95,28.85,28.87,469600.0,19.873,19.873,19.8043,19.818,469600.0
2007-05-10 13:20:00,28.88,28.88,28.83,28.85,129200.0,19.8249,19.8249,19.7906,19.8043,129200.0
2007-05-10 13:30:00,28.85,28.9,28.83,28.88,227200.0,19.8043,19.8386,19.7906,19.8249,227200.0
2007-05-10 13:40:00,28.89,28.95,28.86,28.95,145200.0,19.8318,19.873,19.8112,19.873,145200.0
2007-05-10 13:50:00,28.96,29.02,28.94,28.98,137200.0,19.8798,19.921,19.8661,19.8936,137200.0
2007-05-10 14:00:00,28.98,29.06,28.98,29.05,150800.0,19.8936,19.9485,19.8936,19.9416,150800.0
2007-05-10 14:10:00,29.06,29.07,29.0,29.07,129600.0,19.9485,19.9553,19.9073,19.9553,129600.0
2007-05-10 14:20:00,29.06,29.07,29.0,29.03,185200.0,19.9485,19.9553,19.9073,19.9279,185200.0
2007-05-10 14:30:00,29.03,29.1,29.03,29.07,122800.0,19.9279,19.9759,19.9279,19.9553,122800.0
2007-05-10 14:40:00,29.07,29.08,29.05,29.06,66000.0,19.9553,19.9622,19.9416,19.9485,66000.0
2007-05-10 14:50:00,29.06,29.07,29.01,29.04,125600.0,19.9485,19.9553,19.9141,19.9347,125600.0
2007-05-10 15:00:00,29.04,29.04,28.93,28.96,116400.0,19.9347,19.9347,19.8592,19.8798,116400.0
2007-05-10 15:10:00,28.96,29.04,28.95,29.0,185600.0,19.8798,19.9347,19.873,19.9073,185600.0
2007-05-10 15:20:00,29.0,29.03,28.99,29.03,238000.0,19.9073,19.9279,19.9004,19.9279,238000.0
2007-05-10 15:30:00,29.03,29.07,29.0,29.03,172000.0,19.9279,19.9553,19.9073,19.9279,172000.0
2007-05-10 15:40:00,29.02,29.03,29.0,29.01,504400.0,19.921,19.9279,19.9073,19.9141,504400.0
2007-05-10 15:50:00,29.01,29.04,29.0,29.03,333200.0,19.9141,19.9347,19.9073,19.9279,333200.0
2007-05-11 09:30:00,29.18,29.31,29.17,29.23,242000.0,20.0308,20.1201,20.024,20.0652,242000.0
2007-05-11 09:40:00,29.23,29.25,29.13,29.21,204400.0,20.0652,20.0789,19.9965,20.0514,204400.0
2007-05-11 09:50:00,29.21,29.27,29.18,29.2,194800.0,20.0514,20.0926,20.0308,20.0446,194800.0
2007-05-11 10:00:00,29.2,29.26,29.18,29.21,176000.0,20.0446,20.0858,20.0308,20.0514,176000.0
2007-05-11 10:10:00,29.2,29.28,29.18,29.25,230800.0,20.0446,20.0995,20.0308,20.0789,230800.0
2007-05-11 10:20:00,29.24,29.24,29.18,29.2,246400.0,20.072,20.072,20.0308,20.0446,246400.0
2007-05-11 10:30:00,29.2,29.23,29.17,29.22,742800.0,20.0446,20.0652,20.024,20.0583,742800.0
2007-05-11 10:40:00,29.22,29.23,29.19,29.21,192800.0,20.0583,20.0652,20.0377,20.0514,192800.0
2007-05-11 10:50:00,29.2,29.25,29.18,29.19,362400.0,20.0446,20.0789,20.0308,20.0377,362400.0
2007-05-11 11:00:00,29.2,29.24,29.18,29.24,426000.0,20.0446,20.072,20.0308,20.072,426000.0
2007-05-11 11:10:00,29.24,29.25,29.22,29.24,303200.0,20.072,20.0789,20.0583,20.072,303200.0
2007-05-11 11:20:00,29.24,29.25,29.21,29.24,185600.0,20.072,20.0789,20.0514,20.072,185600.0
2007-05-11 11:30:00,29.25,29.25,29.22,29.24,99600.0,20.0789,20.0789,20.0583,20.072,99600.0
2007-05-11 11:40:00,29.23,29.24,29.23,29.24,154800.0,20.0652,20.072,20.0652,20.072,154800.0
2007-05-11 11:50:00,29.23,29.24,29.23,29.24,262800.0,20.0652,20.072,20.0652,20.072,262800.0
2007-05-11 12:00:00,29.24,29.24,29.17,29.18,176000.0,20.072,20.072,20.024,20.0308,176000.0
2007-05-11 12:10:00,29.18,29.25,29.18,29.24,215600.0,20.0308,20.0789,20.0308,20.072,215600.0
2007-05-11 12:20:00,29.24,29.24,29.19,29.2,116000.0,20.072,20.072,20.0377,20.0446,116000.0
2007-05-11 12:30:00,29.2,29.24,29.19,29.23,144800.0,20.0446,20.072,20.0377,20.0652,144800.0
2007-05-11 12:40:00,29.23,29.23,29.19,29.21,90000.0,20.0652,20.0652,20.0377,20.0514,90000.0
2007-05-11 12:50:00,29.2,29.24,29.19,29.24,136000.0,20.0446,20.072,20.0377,20.072,136000.0
2007-05-11 13:00:00,29.24,29.24,29.13,29.14,146800.0,20.072,20.072,19.9965,20.0034,146800.0
2007-05-11 13:10:00,29.14,29.21,29.14,29.2,64800.0,20.0034,20.0514,20.0034,20.0446,64800.0
2007-05-11 13:20:00,29.2,29.26,29.2,29.25,137600.0,20.0446,20.0858,20.0446,20.0789,137600.0
2007-05-11 13:30:00,29.25,29.27,29.23,29.24,104000.0,20.0789,20.0926,20.0652,20.072,104000.0
2007-05-11 13:40:00,29.24,29.27,29.21,29.24,118000.0,20.072,20.0926,20.0514,20.072,118000.0
2007-05-11 13:50:00,29.24,29.26,29.22,29.26,176800.0,20.072,20.0858,20.0583,20.0858,176800.0
2007-05-11 14:00:00,29.26,29.27,29.23,29.26,129600.0,20.0858,20.0926,20.0652,20.0858,129600.0
2007-05-11 14:10:00,29.26,29.27,29.22,29.22,1010800.0,20.0858,20.0926,20.0583,20.0583,1010800.0
2007-05-11 14:20:00,29.22,29.24,29.22,29.22,82000.0,20.0583,20.072,20.0583,20.0583,82000.0
2007-05-11 14:30:00,29.22,29.25,29.22,29.24,362800.0,20.0583,20.0789,20.0583,20.072,362800.0
2007-05-11 14:40:00,29.24,29.27,29.22,29.24,262800.0,20.072,20.0926,20.0583,20.072,262800.0
2007-05-11 14:50:00,29.24,29.26,29.21,29.21,138000.0,20.072,20.0858,20.0514,20.0514,138000.0
2007-05-11 15:00:00,29.21,29.22,29.17,29.22,204000.0,20.0514,20.0583,20.024,20.0583,204000.0
2007-05-11 15:10:00,29.22,29.22,29.2,29.2,167200.0,20.0583,20.0583,20.0446,20.0446,167200.0
2007-05-11 15:20:00,29.2,29.24,29.2,29.23,236800.0,20.0446,20.072,20.0446,20.0652,236800.0
2007-05-11 15:30:00,29.23,29.23,29.2,29.2,428400.0,20.0652,20.0652,20.0446,20.0446,428400.0
2007-05-11 15:40:00,29.21,29.25,29.2,29.23,462400.0,20.0514,20.0789,20.0446,20.0652,462400.0
2007-05-11 15:50:00,29.23,29.25,29.21,29.23,333200.0,20.0652,20.0789,20.0514,20.0652,333200.0
2007-05-14 09:30:00,29.61,29.61,29.34,29.41,211600.0,20.326,20.326,20.1407,20.1887,211600.0
2007-05-14 09:40:00,29.41,29.41,29.21,29.21,197600.0,20.1887,20.1887,20.0514,20.0514,197600.0
2007-05-14 09:50:00,29.23,29.24,29.14,29.18,177200.0,20.0652,20.072,20.0034,20.0308,177200.0
2007-05-14 10:00:00,29.2,29.22,29.15,29.18,138400.0,20.0446,20.0583,20.0103,20.0308,138400.0
2007-05-14 10:10:00,29.18,29.36,29.18,29.35,144800.0,20.0308,20.1544,20.0308,20.1475,144800.0
2007-05-14 10:20:00,29.36,29.36,29.29,29.33,168000.0,20.1544,20.1544,20.1064,20.1338,168000.0
2007-05-14 10:30:00,29.34,29.35,29.33,29.35,184000.0,20.1407,20.1475,20.1338,20.1475,184000.0
2007-05-14 10:40:00,29.35,29.42,29.35,29.39,361200.0,20.1475,20.1956,20.1475,20.175,361200.0
2007-05-14 10:50:00,29.4,29.42,29.38,29.4,150000.0,20.1819,20.1956,20.1681,20.1819,150000.0
2007-05-14 11:00:00,29.4,29.4,29.37,29.38,242000.0,20.1819,20.1819,20.1613,20.1681,242000.0
2007-05-14 11:10:00,29.38,29.39,29.34,29.39,195200.0,20.1681,20.175,20.1407,20.175,195200.0
2007-05-14 11:20:00,29.39,29.39,29.32,29.32,160400.0,20.175,20.175,20.127,20.127,160400.0
2007-05-14 11:30:00,29.32,29.39,29.3,29.39,158800.0,20.127,20.175,20.1132,20.175,158800.0
2007-05-14 11:40:00,29.39,29.41,29.37,29.41,262400.0,20.175,20.1887,20.1613,20.1887,262400.0
2007-05-14 11:50:00,29.4,29.4,29.36,29.37,102000.0,20.1819,20.1819,20.1544,20.1613,102000.0
2007-05-14 12:00:00,29.38,29.38,29.37,29.37,173200.0,20.1681,20.1681,20.1613,20.1613,173200.0
2007-05-14 12:10:00,29.37,29.42,29.37,29.41,300400.0,20.1613,20.1956,20.1613,20.1887,300400.0
2007-05-14 12:20:00,29.41,29.41,29.37,29.4,107200.0,20.1887,20.1887,20.1613,20.1819,107200.0
2007-05-14 12:30:00,29.4,29.42,29.37,29.38,90800.0,20.1819,20.1956,20.1613,20.1681,90800.0
2007-05-14 12:40:00,29.38,29.41,29.38,29.41,60400.0,20.1681,20.1887,20.1681,20.1887,60400.0
2007-05-14 12:50:00,29.41,29.41,29.39,29.41,112400.0,20.1887,20.1887,20.175,20.1887,112400.0
2007-05-14 13:00:00,29.41,29.41,29.39,29.4,174400.0,20.1887,20.1887,20.175,20.1819,174400.0
2007-05-14 13:10:00,29.4,29.4,29.37,29.39,70800.0,20.1819,20.1819,20.1613,20.175,70800.0
2007-05-14 13:20:00,29.39,29.42,29.36,29.4,78800.0,20.175,20.1956,20.1544,20.1819,78800.0
2007-05-14 13:30:00,29.4,29.4,29.36,29.38,172400.0,20.1819,20.1819,20.1544,20.1681,172400.0
2007-05-14 13:40:00,29.38,29.4,29.36,29.39,176800.0,20.1681,20.1819,20.1544,20.175,176800.0
2007-05-14 13:50:00,29.39,29.41,29.36,29.37,140000.0,20.175,20.1887,20.1544,20.1613,140000.0
2007-05-14 14:00:00,29.37,29.39,29.3,29.35,140000.0,20.1613,20.175,20.1132,20.1475,140000.0
2007-05-14 14:10:00,29.36,29.38,29.25,29.3,122000.0,20.1544,20.1681,20.0789,20.1132,122000.0
2007-05-14 14:20:00,29.31,29.36,29.31,29.36,86000.0,20.1201,20.1544,20.1201,20.1544,86000.0
2007-05-14 14:30:00,29.36,29.39,29.34,29.38,102000.0,20.1544,20.175,20.1407,20.1681,102000.0
2007-05-14 14:40:00,29.38,29.42,29.36,29.37,129600.0,20.1681,20.1956,20.1544,20.1613,129600.0
2007-05-14 14:50:00,29.37,29.4,29.35,29.38,132000.0,20.1613,20.1819,20.1475,20.1681,132000.0
2007-05-14 15:00:00,29.38,29.42,29.36,29.39,129200.0,20.1681,20.1956,20.1544,20.175,129200.0
2007-05-14 15:10:00,29.38,29.4,29.36,29.38,153600.0,20.1681,20.1819,20.1544,20.1681,153600.0
2007-05-14 15:20:00,29.38,29.39,29.35,29.36,170000.0,20.1681,20.175,20.1475,20.1544,170000.0
2007-05-14 15:30:00,29.36,29.39,29.33,29.33,138400.0,20.1544,20.175,20.1338,20.1338,138400.0
2007-05-14 15:40:00,29.33,29.35,29.3,29.34,141200.0,20.1338,20.1475,20.1132,20.1407,141200.0
2007-05-14 15:50:00,29.34,29.36,29.33,29.36,194800.0,20.1407,20.1544,20.1338,20.1544,194800.0
2007-05-15 09:30:00,29.35,29.5,29.34,29.45,179200.0,20.1475,20.2505,20.1407,20.2162,179200.0
2007-05-15 09:40:00,29.45,29.5,29.43,29.46,163200.0,20.2162,20.2505,20.2025,20.2231,163200.0
2007-05-15 09:50:00,29.45,29.5,29.39,29.5,495200.0,20.2162,20.2505,20.175,20.2505,495200.0
2007-05-15 10:00:00,29.5,29.55,29.45,29.49,562000.0,20.2505,20.2848,20.2162,20.2436,562000.0
2007-05-15 10:10:00,29.51,29.6,29.49,29.56,535200.0,20.2574,20.3192,20.2436,20.2917,535200.0
2007-05-15 10:20:00,29.54,29.57,29.49,29.52,366000.0,20.278,20.2986,20.2436,20.2642,366000.0
2007-05-15 10:30:00,29.51,29.59,29.47,29.52,173200.0,20.2574,20.3123,20.2299,20.2642,173200.0
2007-05-15 10:40:00,29.53,29.64,29.52,29.59,356400.0,20.2711,20.3466,20.2642,20.3123,356400.0
2007-05-15 10:50:00,29.59,29.6,29.53,29.55,245600.0,20.3123,20.3192,20.2711,20.2848,245600.0
2007-05-15 11:00:00,29.55,29.61,29.52,29.58,156000.0,20.2848,20.326,20.2642,20.3054,156000.0
2007-05-15 11:10:00,29.58,29.62,29.56,29.61,739200.0,20.3054,20.3329,20.2917,20.326,739200.0
2007-05-15 11:20:00,29.61,29.64,29.59,29.62,342400.0,20.326,20.3466,20.3123,20.3329,342400.0
2007-05-15 11:30:00,29.62,29.64,29.6,29.64,180400.0,20.3329,20.3466,20.3192,20.3466,180400.0
2007-05-15 11:40:00,29.63,29.7,29.61,29.61,616400.0,20.3398,20.3878,20.326,20.326,616400.0
2007-05-15 11:50:00,29.62,29.65,29.6,29.65,134400.0,20.3329,20.3535,20.3192,20.3535,134400.0
2007-05-15 12:00:00,29.65,29.66,29.63,29.64,181600.0,20.3535,20.3603,20.3398,20.3466,181600.0
2007-05-15 12:10:00,29.65,29.67,29.61,29.64,159600.0,20.3535,20.3672,20.326,20.3466,159600.0
2007-05-15 12:20:00,29.65,29.68,29.64,29.67,387200.0,20.3535,20.3741,20.3466,20.3672,387200.0
2007-05-15 12:30:00,29.67,29.69,29.64,29.69,193600.0,20.3672,20.3809,20.3466,20.3809,193600.0
2007-05-15 12:40:00,29.68,29.75,29.67,29.71,272800.0,20.3741,20.4221,20.3672,20.3947,272800.0
2007-05-15 12:50:00,29.7,29.75,29.7,29.74,608400.0,20.3878,20.4221,20.3878,20.4153,608400.0
2007-05-15 13:00:00,29.74,29.77,29.6,29.65,461600.0,20.4153,20.4359,20.3192,20.3535,461600.0
2007-05-15 13:10:00,29.65,29.74,29.65,29.72,143200.0,20.3535,20.4153,20.3535,20.4015,143200.0
2007-05-15 13:20:00,29.73,29.73,29.7,29.72,62800.0,20.4084,20.4084,20.3878,20.4015,62800.0
2007-05-15 13:30:00,29.72,29.75,29.7,29.74,704400.0,20.4015,20.4221,20.3878,20.4153,704400.0
2007-05-15 13:40:00,29.73,29.73,29.54,29.56,350400.0,20.4084,20.4084,20.278,20.2917,350400.0
2007-05-15 13:50:00,29.56,29.66,29.56,29.63,246800.0,20.2917,20.3603,20.2917,20.3398,246800.0
2007-05-15 14:00:00,29.64,29.69,29.59,29.67,227200.0,20.3466,20.3809,20.3123,20.3672,227200.0
2007-05-15 14:10:00,29.67,29.68,29.56,29.59,181200.0,20.3672,20.3741,20.2917,20.3123,181200.0
2007-05-15 14:20:00,29.59,29.65,29.58,29.63,160000.0,20.3123,20.3535,20.3054,20.3398,160000.0
2007-05-15 14:30:00,29.63,29.66,29.55,29.57,124400.0,20.3398,20.3603,20.2848,20.2986,124400.0
2007-05-15 14:40:00,29.56,29.62,29.44,29.46,245200.0,20.2917,20.3329,20.2093,20.2231,245200.0
2007-05-15 14:50:00,29.47,29.64,29.47,29.63,298000.0,20.2299,20.3466,20.2299,20.3398,298000.0
2007-05-15 15:00:00,29.63,29.67,29.59,29.64,137200.0,20.3398,20.3672,20.3123,20.3466,137200.0
2007-05-15 15:10:00,29.64,29.67,29.62,29.67,436800.0,20.3466,20.3672,20.3329,20.3672,436800.0
2007-05-15 15:20:00,29.66,29.68,29.6,29.66,253600.0,20.3603,20.3741,20.3192,20.3603,253600.0
2007-05-15 15:30:00,29.66,29.68,29.63,29.64,186400.0,20.3603,20.3741,20.3398,20.3466,186400.0
2007-05-15 15:40:00,29.64,29.66,29.58,29.6,214000.0,20.3466,20.3603,20.3054,20.3192,214000.0
2007-05-15 15:50:00,29.6,29.61,29.54,29.59,182000.0,20.3192,20.326,20.278,20.3123,182000.0
2007-05-16 09:30:00,29.75,29.95,29.75,29.9,716400.0,20.4221,20.5594,20.4221,20.5251,716400.0
2007-05-16 09:40:00,29.9,29.91,29.84,29.85,305200.0,20.5251,20.532,20.4839,20.4908,305200.0
2007-05-16 09:50:00,29.84,29.86,29.7,29.76,280400.0,20.4839,20.4976,20.3878,20.429,280400.0
2007-05-16 10:00:00,29.75,29.76,29.69,29.73,320400.0,20.4221,20.429,20.3809,20.4084,320400.0
2007-05-16 10:10:00,29.73,29.79,29.73,29.77,210800.0,20.4084,20.4496,20.4084,20.4359,210800.0
2007-05-16 10:20:00,29.76,29.78,29.71,29.75,286400.0,20.429,20.4427,20.3947,20.4221,286400.0
2007-05-16 10:30:00,29.76,29.77,29.69,29.7,311200.0,20.429,20.4359,20.3809,20.3878,311200.0
2007-05-16 10:40:00,29.71,29.74,29.68,29.71,216800.0,20.3947,20.4153,20.3741,20.3947,216800.0
2007-05-16 10:50:00,29.71,29.73,29.68,29.69,217200.0,20.3947,20.4084,20.3741,20.3809,217200.0
2007-05-16 11:00:00,29.69,29.7,29.63,29.64,223200.0,20.3809,20.3878,20.3398,20.3466,223200.0
2007-05-16 11:10:00,29.63,29.66,29.5,29.63,443200.0,20.3398,20.3603,20.2505,20.3398,443200.0
2007-05-16 11:20:00,29.64,29.7,29.62,29.69,144000.0,20.3466,20.3878,20.3329,20.3809,144000.0
2007-05-16 11:30:00,29.68,29.75,29.68,29.71,269200.0,20.3741,20.4221,20.3741,20.3947,269200.0
2007-05-16 11:40:00,29.71,29.72,29.67,29.7,126800.0,20.3947,20.4015,20.3672,20.3878,126800.0
2007-05-16 11:50:00,29.7,29.74,29.69,29.7,198000.0,20.3878,20.4153,20.3809,20.3878,198000.0
2007-05-16 12:00:00,29.7,29.72,29.64,29.67,152800.0,20.3878,20.4015,20.3466,20.3672,152800.0
2007-05-16 12:10:00,29.67,29.73,29.67,29.71,96000.0,20.3672,20.4084,20.3672,20.3947,96000.0
2007-05-16 12:20:00,29.71,29.72,29.68,29.72,92000.0,20.3947,20.4015,20.3741,20.4015,92000.0
2007-05-16 12:30:00,29.72,29.72,29.68,29.68,117200.0,20.4015,20.4015,20.3741,20.3741,117200.0
2007-05-16 12:40:00,29.69,29.72,29.69,29.7,137600.0,20.3809,20.4015,20.3809,20.3878,137600.0
2007-05-16 12:50:00,29.7,29.71,29.69,29.71,141600.0,20.3878,20.3947,20.3809,20.3947,141600.0
2007-05-16 13:00:00,29.71,29.71,29.68,29.7,263600.0,20.3947,20.3947,20.3741,20.3878,263600.0
2007-05-16 13:10:00,29.7,29.71,29.68,29.7,88800.0,20.3878,20.3947,20.3741,20.3878,88800.0
2007-05-16 13:20:00,29.71,29.73,29.69,29.71,131200.0,20.3947,20.4084,20.3809,20.3947,131200.0
2007-05-16 13:30:00,29.72,29.73,29.68,29.7,191600.0,20.4015,20.4084,20.3741,20.3878,191600.0
2007-05-16 13:40:00,29.7,29.73,29.69,29.7,196000.0,20.3878,20.4084,20.3809,20.3878,196000.0
2007-05-16 13:50:00,29.7,29.72,29.68,29.69,186800.0,20.3878,20.4015,20.3741,20.3809,186800.0
2007-05-16 14:00:00,29.69,29.73,29.68,29.73,191600.0,20.3809,20.4084,20.3741,20.4084,191600.0
2007-05-16 14:10:00,29.73,29.75,29.7,29.7,417200.0,20.4084,20.4221,20.3878,20.3878,417200.0
2007-05-16 14:20:00,29.7,29.72,29.67,29.72,139600.0,20.3878,20.4015,20.3672,20.4015,139600.0
2007-05-16 14:30:00,29.71,29.73,29.7,29.71,94400.0,20.3947,20.4084,20.3878,20.3947,94400.0
2007-05-16 14:40:00,29.71,29.74,29.71,29.72,214000.0,20.3947,20.4153,20.3947,20.4015,214000.0
2007-05-16 14:50:00,29.72,29.75,29.72,29.74,257200.0,20.4015,20.4221,20.4015,20.4153,257200.0
2007-05-16 15:00:00,29.74,29.77,29.72,29.75,288800.0,20.4153,20.4359,20.4015,20.4221,288800.0
2007-05-16 15:10:00,29.75,29.77,29.74,29.75,241200.0,20.4221,20.4359,20.4153,20.4221,241200.0
2007-05-16 15:20:00,29.75,29.75,29.74,29.75,139600.0,20.4221,20.4221,20.4153,20.4221,139600.0
2007-05-16 15:30:00,29.75,29.81,29.75,29.77,418000.0,20.4221,20.4633,20.4221,20.4359,418000.0
2007-05-16 15:40:00,29.77,29.81,29.77,29.81,176400.0,20.4359,20.4633,20.4359,20.4633,176400.0
2007-05-16 15:50:00,29.8,29.85,29.78,29.82,402000.0,20.4565,20.4908,20.4427,20.4702,402000.0
2007-05-17 09:30:00,29.75,29.84,29.7,29.78,293600.0,20.4221,20.4839,20.3878,20.4427,293600.0
2007-05-17 09:40:00,29.79,30.13,29.79,29.99,1625200.0,20.4496,20.683,20.4496,20.5869,1625200.0
2007-05-17 09:50:00,29.96,30.07,29.93,30.06,733200.0,20.5663,20.6418,20.5457,20.6349,733200.0
2007-05-17 10:00:00,30.06,30.23,29.99,30.15,1141200.0,20.6349,20.7516,20.5869,20.6967,1141200.0
2007-05-17 10:10:00,30.15,30.16,30.08,30.08,697600.0,20.6967,20.7036,20.6487,20.6487,697600.0
2007-05-17 10:20:00,30.08,30.14,30.0,30.13,656000.0,20.6487,20.6898,20.5937,20.683,656000.0
2007-05-17 10:30:00,30.13,30.2,30.06,30.1,264400.0,20.683,20.731,20.6349,20.6624,264400.0
2007-05-17 10:40:00,30.1,30.1,29.99,30.05,332800.0,20.6624,20.6624,20.5869,20.6281,332800.0
2007-05-17 10:50:00,30.04,30.05,30.01,30.03,180400.0,20.6212,20.6281,20.6006,20.6143,180400.0
2007-05-17 11:00:00,30.03,30.04,29.94,29.99,198800.0,20.6143,20.6212,20.5526,20.5869,198800.0
2007-05-17 11:10:00,29.99,30.02,29.96,30.0,162800.0,20.5869,20.6075,20.5663,20.5937,162800.0
2007-05-17 11:20:00,30.0,30.02,29.95,29.95,150400.0,20.5937,20.6075,20.5594,20.5594,150400.0
2007-05-17 11:30:00,29.95,30.01,29.94,30.01,100800.0,20.5594,20.6006,20.5526,20.6006,100800.0
2007-05-17 11:40:00,30.01,30.02,29.98,30.0,162800.0,20.6006,20.6075,20.58,20.5937,162800.0
2007-05-17 11:50:00,30.0,30.01,29.96,29.99,104800.0,20.5937,20.6006,20.5663,20.5869,104800.0
2007-05-17 12:00:00,29.99,30.03,29.99,30.01,211200.0,20.5869,20.6143,20.5869,20.6006,211200.0
2007-05-17 12:10:00,30.01,30.08,30.01,30.08,168000.0,20.6006,20.6487,20.6006,20.6487,168000.0
2007-05-17 12:20:00,30.08,30.13,30.07,30.13,164400.0,20.6487,20.683,20.6418,20.683,164400.0
2007-05-17 12:30:00,30.13,30.13,30.06,30.06,108400.0,20.683,20.683,20.6349,20.6349,108400.0
2007-05-17 12:40:00,30.06,30.08,30.0,30.05,357200.0,20.6349,20.6487,20.5937,20.6281,357200.0
2007-05-17 12:50:00,30.05,30.09,30.05,30.06,70800.0,20.6281,20.6555,20.6281,20.6349,70800.0
2007-05-17 13:00:00,30.06,30.06,29.94,29.96,193600.0,20.6349,20.6349,20.5526,20.5663,193600.0
2007-05-17 13:10:00,29.97,29.99,29.92,29.93,124400.0,20.5731,20.5869,20.5388,20.5457,124400.0
2007-05-17 13:20:00,29.93,30.04,29.93,30.01,114000.0,20.5457,20.6212,20.5457,20.6006,114000.0
2007-05-17 13:30:00,30.01,30.12,30.0,30.1,130400.0,20.6006,20.6761,20.5937,20.6624,130400.0
2007-05-17 13:40:00,30.1,30.14,30.1,30.12,88800.0,20.6624,20.6898,20.6624,20.6761,88800.0
2007-05-17 13:50:00,30.12,30.12,30.09,30.11,94400.0,20.6761,20.6761,20.6555,20.6693,94400.0
2007-05-17 14:00:00,30.11,30.15,30.1,30.14,181200.0,20.6693,20.6967,20.6624,20.6898,181200.0
2007-05-17 14:10:00,30.15,30.17,30.11,30.17,193200.0,20.6967,20.7104,20.6693,20.7104,193200.0
2007-05-17 14:20:00,30.16,30.17,30.14,30.17,137600.0,20.7036,20.7104,20.6898,20.7104,137600.0
2007-05-17 14:30:00,30.17,30.17,30.13,30.14,137200.0,20.7104,20.7104,20.683,20.6898,137200.0
2007-05-17 14:40:00,30.14,30.21,30.14,30.19,186400.0,20.6898,20.7379,20.6898,20.7242,186400.0
2007-05-17 14:50:00,30.18,30.23,30.16,30.22,137200.0,20.7173,20.7516,20.7036,20.7448,137200.0
2007-05-17 15:00:00,30.22,30.23,30.18,30.21,174800.0,20.7448,20.7516,20.7173,20.7379,174800.0
2007-05-17 15:10:00,30.22,30.23,30.19,30.22,185600.0,20.7448,20.7516,20.7242,20.7448,185600.0
2007-05-17 15:20:00,30.23,30.24,30.2,30.22,317600.0,20.7516,20.7585,20.731,20.7448,317600.0
2007-05-17 15:30:00,30.22,30.24,30.15,30.17,225600.0,20.7448,20.7585,20.6967,20.7104,225600.0
2007-05-17 15:40:00,30.16,30.25,30.12,30.25,346400.0,20.7036,20.7654,20.6761,20.7654,346400.0
2007-05-17 15:50:00,30.25,30.27,30.2,30.2,539200.0,20.7654,20.7791,20.731,20.731,539200.0
2007-05-18 09:30:00,30.2,30.2,29.96,29.99,1044000.0,20.731,20.731,20.5663,20.5869,1044000.0
2007-05-18 09:40:00,30.0,30.07,29.8,29.87,358800.0,20.5937,20.6418,20.4565,20.5045,358800.0
2007-05-18 09:50:00,29.86,30.0,29.85,29.92,390800.0,20.4976,20.5937,20.4908,20.5388,390800.0
2007-05-18 10:00:00,29.92,29.95,29.88,29.93,246000.0,20.5388,20.5594,20.5114,20.5457,246000.0
2007-05-18 10:10:00,29.93,30.02,29.93,29.96,178800.0,20.5457,20.6075,20.5457,20.5663,178800.0
2007-05-18 10:20:00,29.96,30.07,29.96,30.06,157200.0,20.5663,20.6418,20.5663,20.6349,157200.0
2007-05-18 10:30:00,30.05,30.07,29.99,29.99,240800.0,20.6281,20.6418,20.5869,20.5869,240800.0
2007-05-18 10:40:00,29.99,30.07,29.95,30.07,198400.0,20.5869,20.6418,20.5594,20.6418,198400.0
2007-05-18 10:50:00,30.07,30.09,30.05,30.06,213600.0,20.6418,20.6555,20.6281,20.6349,213600.0
2007-05-18 11:00:00,30.07,30.08,30.02,30.08,100000.0,20.6418,20.6487,20.6075,20.6487,100000.0
2007-05-18 11:10:00,30.08,30.09,30.03,30.03,111600.0,20.6487,20.6555,20.6143,20.6143,111600.0
2007-05-18 11:20:00,30.02,30.1,30.0,30.08,105600.0,20.6075,20.6624,20.5937,20.6487,105600.0
2007-05-18 11:30:00,30.08,30.09,30.03,30.05,102800.0,20.6487,20.6555,20.6143,20.6281,102800.0
2007-05-18 11:40:00,30.05,30.05,29.99,30.0,107200.0,20.6281,20.6281,20.5869,20.5937,107200.0
2007-05-18 11:50:00,30.0,30.0,29.93,29.93,134400.0,20.5937,20.5937,20.5457,20.5457,134400.0
2007-05-18 12:00:00,29.94,29.95,29.93,29.94,66800.0,20.5526,20.5594,20.5457,20.5526,66800.0
2007-05-18 12:10:00,29.94,30.0,29.94,29.95,153600.0,20.5526,20.5937,20.5526,20.5594,153600.0
2007-05-18 12:20:00,29.94,29.99,29.94,29.96,116400.0,20.5526,20.5869,20.5526,20.5663,116400.0
2007-05-18 12:30:00,29.96,29.96,29.94,29.94,214800.0,20.5663,20.5663,20.5526,20.5526,214800.0
2007-05-18 12:40:00,29.95,29.96,29.9,29.9,290400.0,20.5594,20.5663,20.5251,20.5251,290400.0
2007-05-18 12:50:00,29.9,29.93,29.87,29.93,198000.0,20.5251,20.5457,20.5045,20.5457,198000.0
2007-05-18 13:00:00,29.92,29.95,29.92,29.94,167600.0,20.5388,20.5594,20.5388,20.5526,167600.0
2007-05-18 13:10:00,29.93,29.94,29.9,29.9,128800.0,20.5457,20.5526,20.5251,20.5251,128800.0
2007-05-18 13:20:00,29.9,29.9,29.89,29.89,66000.0,20.5251,20.5251,20.5182,20.5182,66000.0
2007-05-18 13:30:00,29.9,29.9,29.88,29.88,90000.0,20.5251,20.5251,20.5114,20.5114,90000.0
2007-05-18 13:40:00,29.88,29.93,29.87,29.91,147200.0,20.5114,20.5457,20.5045,20.532,147200.0
2007-05-18 13:50:00,29.91,29.93,29.88,29.9,128800.0,20.532,20.5457,20.5114,20.5251,128800.0
2007-05-18 14:00:00,29.9,29.93,29.88,29.91,87600.0,20.5251,20.5457,20.5114,20.532,87600.0
2007-05-18 14:10:00,29.91,29.96,29.86,29.96,137600.0,20.532,20.5663,20.4976,20.5663,137600.0
2007-05-18 14:20:00,29.96,29.97,29.93,29.93,74000.0,20.5663,20.5731,20.5457,20.5457,74000.0
2007-05-18 14:30:00,29.93,29.93,29.87,29.88,130400.0,20.5457,20.5457,20.5045,20.5114,130400.0
2007-05-18 14:40:00,29.88,29.88,29.85,29.85,105200.0,20.5114,20.5114,20.4908,20.4908,105200.0
2007-05-18 14:50:00,29.85,29.91,29.85,29.9,88800.0,20.4908,20.532,20.4908,20.5251,88800.0
2007-05-18 15:00:00,29.9,29.92,29.86,29.88,100000.0,20.5251,20.5388,20.4976,20.5114,100000.0
2007-05-18 15:10:00,29.88,29.93,29.88,29.93,75200.0,20.5114,20.5457,20.5114,20.5457,75200.0
2007-05-18 15:20:00,29.94,29.97,29.88,29.89,232800.0,20.5526,20.5731,20.5114,20.5182,232800.0
2007-05-18 15:30:00,29.89,29.94,29.89,29.94,209600.0,20.5182,20.5526,20.5182,20.5526,209600.0
2007-05-18 15:40:00,29.94,29.97,29.93,29.96,712000.0,20.5526,20.5731,20.5457,20.5663,712000.0
2007-05-18 15:50:00,29.97,29.99,29.93,29.96,984800.0,20.5731,20.5869,20.5457,20.5663,984800.0
2007-05-21 09:30:00,29.86,30.09,29.8,30.06,274800.0,20.4976,20.6555,20.4565,20.6349,274800.0
2007-05-21 09:40:00,30.06,30.06,29.95,29.97,217600.0,20.6349,20.6349,20.5594,20.5731,217600.0
2007-05-21 09:50:00,29.97,29.97,29.88,29.93,204800.0,20.5731,20.5731,20.5114,20.5457,204800.0
2007-05-21 10:00:00,29.93,29.97,29.93,29.97,155200.0,20.5457,20.5731,20.5457,20.5731,155200.0
2007-05-21 10:10:00,29.96,29.97,29.89,29.92,140800.0,20.5663,20.5731,20.5182,20.5388,140800.0
2007-05-21 10:20:00,29.92,29.93,29.89,29.9,95200.0,20.5388,20.5457,20.5182,20.5251,95200.0
2007-05-21 10:30:00,29.89,29.93,29.87,29.91,171200.0,20.5182,20.5457,20.5045,20.532,171200.0
2007-05-21 10:40:00,29.91,29.92,29.87,29.92,157600.0,20.532,20.5388,20.5045,20.5388,157600.0
2007-05-21 10:50:00,29.92,29.93,29.86,29.86,112800.0,20.5388,20.5457,20.4976,20.4976,112800.0
2007-05-21 11:00:00,29.86,29.87,29.83,29.86,139600.0,20.4976,20.5045,20.477,20.4976,139600.0
2007-05-21 11:10:00,29.86,29.86,29.78,29.78,94800.0,20.4976,20.4976,20.4427,20.4427,94800.0
2007-05-21 11:20:00,29.79,29.86,29.79,29.83,73600.0,20.4496,20.4976,20.4496,20.477,73600.0
2007-05-21 11:30:00,29.83,29.83,29.73,29.73,125200.0,20.477,20.477,20.4084,20.4084,125200.0
2007-05-21 11:40:00,29.73,29.75,29.71,29.75,138400.0,20.4084,20.4221,20.3947,20.4221,138400.0
2007-05-21 11:50:00,29.75,29.77,29.73,29.74,77200.0,20.4221,20.4359,20.4084,20.4153,77200.0
2007-05-21 12:00:00,29.74,29.81,29.74,29.81,100400.0,20.4153,20.4633,20.4153,20.4633,100400.0
2007-05-21 12:10:00,29.81,29.83,29.77,29.79,139200.0,20.4633,20.477,20.4359,20.4496,139200.0
2007-05-21 12:20:00,29.8,29.81,29.77,29.78,117600.0,20.4565,20.4633,20.4359,20.4427,117600.0
2007-05-21 12:30:00,29.78,29.84,29.78,29.82,80400.0,20.4427,20.4839,20.4427,20.4702,80400.0
2007-05-21 12:40:00,29.81,29.85,29.81,29.81,62000.0,20.4633,20.4908,20.4633,20.4633,62000.0
2007-05-21 12:50:00,29.81,29.81,29.77,29.79,64800.0,20.4633,20.4633,20.4359,20.4496,64800.0
2007-05-21 13:00:00,29.79,29.81,29.78,29.78,108000.0,20.4496,20.4633,20.4427,20.4427,108000.0
2007-05-21 13:10:00,29.79,29.81,29.78,29.8,60000.0,20.4496,20.4633,20.4427,20.4565,60000.0
2007-05-21 13:20:00,29.8,29.8,29.78,29.79,59200.0,20.4565,20.4565,20.4427,20.4496,59200.0
2007-05-21 13:30:00,29.78,29.79,29.77,29.78,82800.0,20.4427,20.4496,20.4359,20.4427,82800.0
2007-05-21 13:40:00,29.78,29.78,29.77,29.77,89600.0,20.4427,20.4427,20.4359,20.4359,89600.0
2007-05-21 13:50:00,29.77,29.78,29.76,29.77,124400.0,20.4359,20.4427,20.429,20.4359,124400.0
2007-05-21 14:00:00,29.78,29.79,29.76,29.79,148800.0,20.4427,20.4496,20.429,20.4496,148800.0
2007-05-21 14:10:00,29.79,29.79,29.77,29.77,114800.0,20.4496,20.4496,20.4359,20.4359,114800.0
2007-05-21 14:20:00,29.78,29.78,29.74,29.75,202800.0,20.4427,20.4427,20.4153,20.4221,202800.0
2007-05-21 14:30:00,29.75,29.76,29.74,29.75,239600.0,20.4221,20.429,20.4153,20.4221,239600.0
2007-05-21 14:40:00,29.75,29.76,29.75,29.75,100000.0,20.4221,20.429,20.4221,20.4221,100000.0
2007-05-21 14:50:00,29.75,29.76,29.74,29.75,159600.0,20.4221,20.429,20.4153,20.4221,159600.0
2007-05-21 15:00:00,29.75,29.75,29.73,29.74,107200.0,20.4221,20.4221,20.4084,20.4153,107200.0
2007-05-21 15:10:00,29.74,29.76,29.72,29.73,184800.0,20.4153,20.429,20.4015,20.4084,184800.0
2007-05-21 15:20:00,29.72,29.74,29.7,29.71,271200.0,20.4015,20.4153,20.3878,20.3947,271200.0
2007-05-21 15:30:00,29.71,29.74,29.7,29.73,263600.0,20.3947,20.4153,20.3878,20.4084,263600.0
2007-05-21 15:40:00,29.72,29.75,29.72,29.74,241600.0,20.4015,20.4221,20.4015,20.4153,241600.0
2007-05-21 15:50:00,29.74,29.77,29.74,29.75,255600.0,20.4153,20.4359,20.4153,20.4221,255600.0
2007-05-22 09:30:00,30.13,30.13,29.53,29.56,358400.0,20.683,20.683,20.2711,20.2917,358400.0
2007-05-22 09:40:00,29.55,29.62,29.42,29.44,451200.0,20.2848,20.3329,20.1956,20.2093,451200.0
2007-05-22 09:50:00,29.44,29.56,29.41,29.45,230000.0,20.2093,20.2917,20.1887,20.2162,230000.0
2007-05-22 10:00:00,29.44,29.51,29.43,29.46,258000.0,20.2093,20.2574,20.2025,20.2231,258000.0
2007-05-22 10:10:00,29.47,29.66,29.47,29.62,303600.0,20.2299,20.3603,20.2299,20.3329,303600.0
2007-05-22 10:20:00,29.62,29.79,29.6,29.78,129200.0,20.3329,20.4496,20.3192,20.4427,129200.0
2007-05-22 10:30:00,29.78,29.79,29.72,29.72,151600.0,20.4427,20.4496,20.4015,20.4015,151600.0
2007-05-22 10:40:00,29.73,29.81,29.73,29.8,165200.0,20.4084,20.4633,20.4084,20.4565,165200.0
2007-05-22 10:50:00,29.78,29.78,29.66,29.68,129600.0,20.4427,20.4427,20.3603,20.3741,129600.0
2007-05-22 11:00:00,29.68,29.69,29.66,29.69,91200.0,20.3741,20.3809,20.3603,20.3809,91200.0
2007-05-22 11:10:00,29.69,29.7,29.63,29.64,111200.0,20.3809,20.3878,20.3398,20.3466,111200.0
2007-05-22 11:20:00,29.63,29.71,29.62,29.69,110400.0,20.3398,20.3947,20.3329,20.3809,110400.0
2007-05-22 11:30:00,29.69,29.69,29.62,29.65,62400.0,20.3809,20.3809,20.3329,20.3535,62400.0
2007-05-22 11:40:00,29.66,29.66,29.64,29.64,61200.0,20.3603,20.3603,20.3466,20.3466,61200.0
2007-05-22 11:50:00,29.64,29.65,29.58,29.59,76000.0,20.3466,20.3535,20.3054,20.3123,76000.0
2007-05-22 12:00:00,29.59,29.62,29.58,29.62,64800.0,20.3123,20.3329,20.3054,20.3329,64800.0
2007-05-22 12:10:00,29.62,29.64,29.61,29.62,58400.0,20.3329,20.3466,20.326,20.3329,58400.0
2007-05-22 12:20:00,29.62,29.69,29.62,29.66,71600.0,20.3329,20.3809,20.3329,20.3603,71600.0
2007-05-22 12:30:00,29.67,29.68,29.62,29.62,53600.0,20.3672,20.3741,20.3329,20.3329,53600.0
2007-05-22 12:40:00,29.62,29.65,29.62,29.64,48000.0,20.3329,20.3535,20.3329,20.3466,48000.0
2007-05-22 12:50:00,29.64,29.67,29.63,29.66,76800.0,20.3466,20.3672,20.3398,20.3603,76800.0
2007-05-22 13:00:00,29.66,29.67,29.63,29.65,76000.0,20.3603,20.3672,20.3398,20.3535,76000.0
2007-05-22 13:10:00,29.65,29.66,29.58,29.61,78800.0,20.3535,20.3603,20.3054,20.326,78800.0
2007-05-22 13:20:00,29.61,29.62,29.59,29.61,48000.0,20.326,20.3329,20.3123,20.326,48000.0
2007-05-22 13:30:00,29.61,29.66,29.61,29.63,60000.0,20.326,20.3603,20.326,20.3398,60000.0
2007-05-22 13:40:00,29.64,29.65,29.63,29.64,37200.0,20.3466,20.3535,20.3398,20.3466,37200.0
2007-05-22 13:50:00,29.65,29.66,29.62,29.62,134400.0,20.3535,20.3603,20.3329,20.3329,134400.0
2007-05-22 14:00:00,29.63,29.64,29.62,29.64,195200.0,20.3398,20.3466,20.3329,20.3466,195200.0
2007-05-22 14:10:00,29.64,29.65,29.6,29.6,82000.0,20.3466,20.3535,20.3192,20.3192,82000.0
2007-05-22 14:20:00,29.6,29.63,29.6,29.61,82000.0,20.3192,20.3398,20.3192,20.326,82000.0
2007-05-22 14:30:00,29.6,29.65,29.58,29.58,99600.0,20.3192,20.3535,20.3054,20.3054,99600.0
2007-05-22 14:40:00,29.58,29.63,29.58,29.6,105200.0,20.3054,20.3398,20.3054,20.3192,105200.0
2007-05-22 14:50:00,29.6,29.63,29.6,29.61,60800.0,20.3192,20.3398,20.3192,20.326,60800.0
2007-05-22 15:00:00,29.61,29.63,29.6,29.62,74400.0,20.326,20.3398,20.3192,20.3329,74400.0
2007-05-22 15:10:00,29.62,29.62,29.57,29.58,156800.0,20.3329,20.3329,20.2986,20.3054,156800.0
2007-05-22 15:20:00,29.57,29.62,29.57,29.61,119600.0,20.2986,20.3329,20.2986,20.326,119600.0
2007-05-22 15:30:00,29.61,29.64,29.6,29.6,139600.0,20.326,20.3466,20.3192,20.3192,139600.0
2007-05-22 15:40:00,29.6,29.63,29.6,29.61,119200.0,20.3192,20.3398,20.3192,20.326,119200.0
2007-05-22 15:50:00,29.62,29.64,29.6,29.62,240400.0,20.3329,20.3466,20.3192,20.3329,240400.0
2007-05-23 09:30:00,29.78,29.88,29.7,29.71,251600.0,20.4427,20.5114,20.3878,20.3947,251600.0
2007-05-23 09:40:00,29.71,29.75,29.64,29.71,155200.0,20.3947,20.4221,20.3466,20.3947,155200.0
2007-05-23 09:50:00,29.71,29.8,29.67,29.67,279600.0,20.3947,20.4565,20.3672,20.3672,279600.0
2007-05-23 10:00:00,29.68,29.79,29.67,29.74,121200.0,20.3741,20.4496,20.3672,20.4153,121200.0
2007-05-23 10:10:00,29.73,29.82,29.72,29.82,118800.0,20.4084,20.4702,20.4015,20.4702,118800.0
2007-05-23 10:20:00,29.82,29.86,29.8,29.82,118800.0,20.4702,20.4976,20.4565,20.4702,118800.0
2007-05-23 10:30:00,29.83,29.86,29.77,29.78,192800.0,20.477,20.4976,20.4359,20.4427,192800.0
2007-05-23 10:40:00,29.78,29.83,29.77,29.79,71600.0,20.4427,20.477,20.4359,20.4496,71600.0
2007-05-23 10:50:00,29.78,29.81,29.68,29.68,133600.0,20.4427,20.4633,20.3741,20.3741,133600.0
2007-05-23 11:00:00,29.69,29.72,29.67,29.71,151200.0,20.3809,20.4015,20.3672,20.3947,151200.0
2007-05-23 11:10:00,29.71,29.71,29.64,29.64,129200.0,20.3947,20.3947,20.3466,20.3466,129200.0
2007-05-23 11:20:00,29.64,29.77,29.64,29.77,91600.0,20.3466,20.4359,20.3466,20.4359,91600.0
2007-05-23 11:30:00,29.77,29.81,29.68,29.69,108400.0,20.4359,20.4633,20.3741,20.3809,108400.0
2007-05-23 11:40:00,29.7,29.81,29.7,29.81,82800.0,20.3878,20.4633,20.3878,20.4633,82800.0
2007-05-23 11:50:00,29.81,29.82,29.73,29.73,79600.0,20.4633,20.4702,20.4084,20.4084,79600.0
2007-05-23 12:00:00,29.73,29.8,29.7,29.78,84000.0,20.4084,20.4565,20.3878,20.4427,84000.0
2007-05-23 12:10:00,29.78,29.8,29.75,29.75,53200.0,20.4427,20.4565,20.4221,20.4221,53200.0
2007-05-23 12:20:00,29.75,29.8,29.74,29.8,51200.0,20.4221,20.4565,20.4153,20.4565,51200.0
2007-05-23 12:30:00,29.8,29.82,29.75,29.75,43200.0,20.4565,20.4702,20.4221,20.4221,43200.0
2007-05-23 12:40:00,29.75,29.77,29.7,29.7,49600.0,20.4221,20.4359,20.3878,20.3878,49600.0
2007-05-23 12:50:00,29.7,29.77,29.69,29.76,73600.0,20.3878,20.4359,20.3809,20.429,73600.0
2007-05-23 13:00:00,29.76,29.85,29.76,29.84,101600.0,20.429,20.4908,20.429,20.4839,101600.0
2007-05-23 13:10:00,29.85,29.85,29.82,29.82,68800.0,20.4908,20.4908,20.4702,20.4702,68800.0
2007-05-23 13:20:00,29.82,29.83,29.81,29.82,76000.0,20.4702,20.477,20.4633,20.4702,76000.0
2007-05-23 13:30:00,29.82,29.86,29.81,29.82,188800.0,20.4702,20.4976,20.4633,20.4702,188800.0
2007-05-23 13:40:00,29.82,29.85,29.81,29.84,86800.0,20.4702,20.4908,20.4633,20.4839,86800.0
2007-05-23 13:50:00,29.85,29.86,29.83,29.83,118800.0,20.4908,20.4976,20.477,20.477,118800.0
2007-05-23 14:00:00,29.83,29.84,29.75,29.76,92800.0,20.477,20.4839,20.4221,20.429,92800.0
2007-05-23 14:10:00,29.76,29.82,29.7,29.7,133200.0,20.429,20.4702,20.3878,20.3878,133200.0
2007-05-23 14:20:00,29.7,29.73,29.58,29.62,210000.0,20.3878,20.4084,20.3054,20.3329,210000.0
2007-05-23 14:30:00,29.61,29.68,29.61,29.68,141200.0,20.326,20.3741,20.326,20.3741,141200.0
2007-05-23 14:40:00,29.68,29.75,29.64,29.73,112400.0,20.3741,20.4221,20.3466,20.4084,112400.0
2007-05-23 14:50:00,29.73,29.82,29.73,29.78,146800.0,20.4084,20.4702,20.4084,20.4427,146800.0
2007-05-23 15:00:00,29.77,29.8,29.75,29.78,126000.0,20.4359,20.4565,20.4221,20.4427,126000.0
2007-05-23 15:10:00,29.77,29.81,29.75,29.79,140000.0,20.4359,20.4633,20.4221,20.4496,140000.0
2007-05-23 15:20:00,29.79,29.81,29.77,29.8,127600.0,20.4496,20.4633,20.4359,20.4565,127600.0
2007-05-23 15:30:00,29.8,29.81,29.75,29.78,175200.0,20.4565,20.4633,20.4221,20.4427,175200.0
2007-05-23 15:40:00,29.77,29.8,29.76,29.78,179600.0,20.4359,20.4565,20.429,20.4427,179600.0
2007-05-23 15:50:00,29.78,29.78,29.73,29.75,334800.0,20.4427,20.4427,20.4084,20.4221,334800.0
2007-05-24 09:30:00,29.73,29.75,29.62,29.66,400400.0,20.4084,20.4221,20.3329,20.3603,400400.0
2007-05-24 09:40:00,29.67,29.82,29.61,29.79,302000.0,20.3672,20.4702,20.326,20.4496,302000.0
2007-05-24 09:50:00,29.8,29.87,29.79,29.8,172000.0,20.4565,20.5045,20.4496,20.4565,172000.0
2007-05-24 10:00:00,29.81,29.87,29.75,29.83,283600.0,20.4633,20.5045,20.4221,20.477,283600.0
2007-05-24 10:10:00,29.82,29.89,29.8,29.83,136400.0,20.4702,20.5182,20.4565,20.477,136400.0
2007-05-24 10:20:00,29.83,29.89,29.81,29.86,101600.0,20.477,20.5182,20.4633,20.4976,101600.0
2007-05-24 10:30:00,29.86,29.9,29.8,29.8,238800.0,20.4976,20.5251,20.4565,20.4565,238800.0
2007-05-24 10:40:00,29.8,29.86,29.77,29.78,174000.0,20.4565,20.4976,20.4359,20.4427,174000.0
2007-05-24 10:50:00,29.78,29.83,29.7,29.71,110400.0,20.4427,20.477,20.3878,20.3947,110400.0
2007-05-24 11:00:00,29.71,29.77,29.69,29.69,136400.0,20.3947,20.4359,20.3809,20.3809,136400.0
2007-05-24 11:10:00,29.69,29.69,29.52,29.55,151600.0,20.3809,20.3809,20.2642,20.2848,151600.0
2007-05-24 11:20:00,29.54,29.56,29.49,29.5,185600.0,20.278,20.2917,20.2436,20.2505,185600.0
2007-05-24 11:30:00,29.52,29.53,29.4,29.42,251200.0,20.2642,20.2711,20.1819,20.1956,251200.0
2007-05-24 11:40:00,29.42,29.53,29.39,29.52,131200.0,20.1956,20.2711,20.175,20.2642,131200.0
2007-05-24 11:50:00,29.53,29.57,29.51,29.52,68400.0,20.2711,20.2986,20.2574,20.2642,68400.0
2007-05-24 12:00:00,29.52,29.57,29.51,29.52,90800.0,20.2642,20.2986,20.2574,20.2642,90800.0
2007-05-24 12:10:00,29.52,29.55,29.48,29.48,71600.0,20.2642,20.2848,20.2368,20.2368,71600.0
2007-05-24 12:20:00,29.48,29.48,29.41,29.43,162800.0,20.2368,20.2368,20.1887,20.2025,162800.0
2007-05-24 12:30:00,29.43,29.46,29.38,29.39,179600.0,20.2025,20.2231,20.1681,20.175,179600.0
2007-05-24 12:40:00,29.39,29.43,29.38,29.41,133200.0,20.175,20.2025,20.1681,20.1887,133200.0
2007-05-24 12:50:00,29.41,29.41,29.36,29.39,162800.0,20.1887,20.1887,20.1544,20.175,162800.0
2007-05-24 13:00:00,29.39,29.4,29.37,29.38,134000.0,20.175,20.1819,20.1613,20.1681,134000.0
2007-05-24 13:10:00,29.38,29.42,29.37,29.4,107600.0,20.1681,20.1956,20.1613,20.1819,107600.0
2007-05-24 13:20:00,29.4,29.47,29.4,29.47,135200.0,20.1819,20.2299,20.1819,20.2299,135200.0
2007-05-24 13:30:00,29.48,29.48,29.34,29.35,315600.0,20.2368,20.2368,20.1407,20.1475,315600.0
2007-05-24 13:40:00,29.35,29.4,29.3,29.4,197600.0,20.1475,20.1819,20.1132,20.1819,197600.0
2007-05-24 13:50:00,29.41,29.49,29.39,29.48,79200.0,20.1887,20.2436,20.175,20.2368,79200.0
2007-05-24 14:00:00,29.48,29.48,29.36,29.4,103200.0,20.2368,20.2368,20.1544,20.1819,103200.0
2007-05-24 14:10:00,29.41,29.41,29.33,29.37,99600.0,20.1887,20.1887,20.1338,20.1613,99600.0
2007-05-24 14:20:00,29.38,29.43,29.38,29.39,94800.0,20.1681,20.2025,20.1681,20.175,94800.0
2007-05-24 14:30:00,29.38,29.41,29.32,29.35,162800.0,20.1681,20.1887,20.127,20.1475,162800.0
2007-05-24 14:40:00,29.35,29.42,29.34,29.4,134000.0,20.1475,20.1956,20.1407,20.1819,134000.0
2007-05-24 14:50:00,29.4,29.42,29.33,29.36,124400.0,20.1819,20.1956,20.1338,20.1544,124400.0
2007-05-24 15:00:00,29.36,29.39,29.31,29.35,245600.0,20.1544,20.175,20.1201,20.1475,245600.0
2007-05-24 15:10:00,29.34,29.35,29.26,29.26,210800.0,20.1407,20.1475,20.0858,20.0858,210800.0
2007-05-24 15:20:00,29.27,29.29,29.26,29.27,332400.0,20.0926,20.1064,20.0858,20.0926,332400.0
2007-05-24 15:30:00,29.27,29.28,29.2,29.22,292400.0,20.0926,20.0995,20.0446,20.0583,292400.0
2007-05-24 15:40:00,29.22,29.31,29.22,29.31,255200.0,20.0583,20.1201,20.0583,20.1201,255200.0
2007-05-24 15:50:00,29.31,29.35,29.29,29.32,367600.0,20.1201,20.1475,20.1064,20.127,367600.0
2007-05-25 09:30:00,29.52,29.8,29.52,29.73,326000.0,20.3244,20.5171,20.3244,20.469,326000.0
2007-05-25 09:40:00,29.73,29.84,29.72,29.75,231600.0,20.469,20.5447,20.4621,20.4827,231600.0
2007-05-25 09:50:00,29.74,29.76,29.65,29.7,166800.0,20.4758,20.4896,20.4139,20.4483,166800.0
2007-05-25 10:00:00,29.7,29.77,29.65,29.77,151200.0,20.4483,20.4965,20.4139,20.4965,151200.0
2007-05-25 10:10:00,29.77,29.79,29.68,29.7,186800.0,20.4965,20.5103,20.4345,20.4483,186800.0
2007-05-25 10:20:00,29.7,29.72,29.66,29.7,182000.0,20.4483,20.4621,20.4208,20.4483,182000.0
2007-05-25 10:30:00,29.7,29.76,29.7,29.74,196000.0,20.4483,20.4896,20.4483,20.4758,196000.0
2007-05-25 10:40:00,29.74,29.76,29.69,29.7,128000.0,20.4758,20.4896,20.4414,20.4483,128000.0
2007-05-25 10:50:00,29.7,29.71,29.63,29.65,106000.0,20.4483,20.4552,20.4001,20.4139,106000.0
2007-05-25 11:00:00,29.65,29.67,29.61,29.66,101600.0,20.4139,20.4276,20.3863,20.4208,101600.0
2007-05-25 11:10:00,29.65,29.7,29.65,29.67,72000.0,20.4139,20.4483,20.4139,20.4276,72000.0
2007-05-25 11:20:00,29.67,29.68,29.62,29.67,78000.0,20.4276,20.4345,20.3932,20.4276,78000.0
2007-05-25 11:30:00,29.67,29.68,29.64,29.68,82400.0,20.4276,20.4345,20.407,20.4345,82400.0
2007-05-25 11:40:00,29.67,29.69,29.64,29.66,71600.0,20.4276,20.4414,20.407,20.4208,71600.0
2007-05-25 11:50:00,29.66,29.68,29.65,29.67,49600.0,20.4208,20.4345,20.4139,20.4276,49600.0
2007-05-25 12:00:00,29.67,29.67,29.6,29.63,96400.0,20.4276,20.4276,20.3794,20.4001,96400.0
2007-05-25 12:10:00,29.62,29.63,29.55,29.61,136000.0,20.3932,20.4001,20.345,20.3863,136000.0
2007-05-25 12:20:00,29.62,29.64,29.57,29.57,56800.0,20.3932,20.407,20.3588,20.3588,56800.0
2007-05-25 12:30:00,29.57,29.6,29.55,29.59,74800.0,20.3588,20.3794,20.345,20.3726,74800.0
2007-05-25 12:40:00,29.59,29.6,29.57,29.57,50000.0,20.3726,20.3794,20.3588,20.3588,50000.0
2007-05-25 12:50:00,29.58,29.58,29.54,29.54,44000.0,20.3657,20.3657,20.3381,20.3381,44000.0
2007-05-25 13:00:00,29.54,29.62,29.54,29.61,51600.0,20.3381,20.3932,20.3381,20.3863,51600.0
2007-05-25 13:10:00,29.62,29.65,29.59,29.61,91200.0,20.3932,20.4139,20.3726,20.3863,91200.0
2007-05-25 13:20:00,29.61,29.63,29.58,29.58,45200.0,20.3863,20.4001,20.3657,20.3657,45200.0
2007-05-25 13:30:00,29.57,29.61,29.55,29.58,41200.0,20.3588,20.3863,20.345,20.3657,41200.0
2007-05-25 13:40:00,29.59,29.6,29.54,29.57,45200.0,20.3726,20.3794,20.3381,20.3588,45200.0
2007-05-25 13:50:00,29.56,29.59,29.56,29.58,40800.0,20.3519,20.3726,20.3519,20.3657,40800.0
2007-05-25 14:00:00,29.58,29.6,29.54,29.56,77600.0,20.3657,20.3794,20.3381,20.3519,77600.0
2007-05-25 14:10:00,29.56,29.57,29.44,29.49,289200.0,20.3519,20.3588,20.2693,20.3037,289200.0
2007-05-25 14:20:00,29.51,29.53,29.49,29.5,66400.0,20.3175,20.3313,20.3037,20.3106,66400.0
2007-05-25 14:30:00,29.5,29.56,29.5,29.55,62000.0,20.3106,20.3519,20.3106,20.345,62000.0
2007-05-25 14:40:00,29.55,29.61,29.55,29.57,75600.0,20.345,20.3863,20.345,20.3588,75600.0
2007-05-25 14:50:00,29.58,29.59,29.5,29.55,113600.0,20.3657,20.3726,20.3106,20.345,113600.0
2007-05-25 15:00:00,29.54,29.61,29.53,29.6,102800.0,20.3381,20.3863,20.3313,20.3794,102800.0
2007-05-25 15:10:00,29.6,29.6,29.54,29.55,116800.0,20.3794,20.3794,20.3381,20.345,116800.0
2007-05-25 15:20:00,29.56,29.56,29.53,29.53,130000.0,20.3519,20.3519,20.3313,20.3313,130000.0
2007-05-25 15:30:00,29.52,29.57,29.48,29.52,277200.0,20.3244,20.3588,20.2968,20.3244,277200.0
2007-05-25 15:40:00,29.51,29.55,29.5,29.53,101600.0,20.3175,20.345,20.3106,20.3313,101600.0
2007-05-25 15:50:00,29.53,29.54,29.49,29.5,262800.0,20.3313,20.3381,20.3037,20.3106,262800.0
2007-05-29 09:30:00,29.54,29.73,29.54,29.56,257600.0,20.3381,20.469,20.3381,20.3519,257600.0
2007-05-29 09:40:00,29.57,29.7,29.53,29.7,114800.0,20.3588,20.4483,20.3313,20.4483,114800.0
2007-05-29 09:50:00,29.68,29.71,29.65,29.68,186800.0,20.4345,20.4552,20.4139,20.4345,186800.0
2007-05-29 10:00:00,29.69,29.84,29.66,29.81,397200.0,20.4414,20.5447,20.4208,20.524,397200.0
2007-05-29 10:10:00,29.81,29.82,29.78,29.79,224400.0,20.524,20.5309,20.5034,20.5103,224400.0
2007-05-29 10:20:00,29.79,29.8,29.72,29.76,232800.0,20.5103,20.5171,20.4621,20.4896,232800.0
2007-05-29 10:30:00,29.76,29.82,29.76,29.81,97600.0,20.4896,20.5309,20.4896,20.524,97600.0
2007-05-29 10:40:00,29.81,29.81,29.75,29.79,96400.0,20.524,20.524,20.4827,20.5103,96400.0
2007-05-29 10:50:00,29.79,29.81,29.7,29.73,122000.0,20.5103,20.524,20.4483,20.469,122000.0
2007-05-29 11:00:00,29.74,29.78,29.74,29.77,66000.0,20.4758,20.5034,20.4758,20.4965,66000.0
2007-05-29 11:10:00,29.77,29.81,29.77,29.78,109200.0,20.4965,20.524,20.4965,20.5034,109200.0
2007-05-29 11:20:00,29.79,29.81,29.73,29.74,145600.0,20.5103,20.524,20.469,20.4758,145600.0
2007-05-29 11:30:00,29.75,29.78,29.72,29.74,169600.0,20.4827,20.5034,20.4621,20.4758,169600.0
2007-05-29 11:40:00,29.74,29.75,29.71,29.73,70400.0,20.4758,20.4827,20.4552,20.469,70400.0
2007-05-29 11:50:00,29.73,29.77,29.63,29.63,140400.0,20.469,20.4965,20.4001,20.4001,140400.0
2007-05-29 12:00:00,29.63,29.65,29.58,29.62,116400.0,20.4001,20.4139,20.3657,20.3932,116400.0
2007-05-29 12:10:00,29.62,29.64,29.59,29.61,105200.0,20.3932,20.407,20.3726,20.3863,105200.0
2007-05-29 12:20:00,29.61,29.63,29.58,29.58,32400.0,20.3863,20.4001,20.3657,20.3657,32400.0
2007-05-29 12:30:00,29.58,29.63,29.56,29.58,142000.0,20.3657,20.4001,20.3519,20.3657,142000.0
2007-05-29 12:40:00,29.57,29.59,29.53,29.54,82000.0,20.3588,20.3726,20.3313,20.3381,82000.0
2007-05-29 12:50:00,29.54,29.55,29.53,29.55,51200.0,20.3381,20.345,20.3313,20.345,51200.0
2007-05-29 13:00:00,29.55,29.61,29.54,29.6,58800.0,20.345,20.3863,20.3381,20.3794,58800.0
2007-05-29 13:10:00,29.6,29.63,29.57,29.59,52800.0,20.3794,20.4001,20.3588,20.3726,52800.0
2007-05-29 13:20:00,29.59,29.6,29.46,29.55,188000.0,20.3726,20.3794,20.2831,20.345,188000.0
2007-05-29 13:30:00,29.54,29.58,29.54,29.55,126000.0,20.3381,20.3657,20.3381,20.345,126000.0
2007-05-29 13:40:00,29.54,29.58,29.54,29.58,123200.0,20.3381,20.3657,20.3381,20.3657,123200.0
2007-05-29 13:50:00,29.58,29.63,29.57,29.63,78000.0,20.3657,20.4001,20.3588,20.4001,78000.0
2007-05-29 14:00:00,29.63,29.63,29.54,29.59,127600.0,20.4001,20.4001,20.3381,20.3726,127600.0
2007-05-29 14:10:00,29.6,29.6,29.51,29.56,100000.0,20.3794,20.3794,20.3175,20.3519,100000.0
2007-05-29 14:20:00,29.56,29.66,29.56,29.63,186800.0,20.3519,20.4208,20.3519,20.4001,186800.0
2007-05-29 14:30:00,29.63,29.68,29.63,29.68,162400.0,20.4001,20.4345,20.4001,20.4345,162400.0
2007-05-29 14:40:00,29.68,29.7,29.65,29.7,126800.0,20.4345,20.4483,20.4139,20.4483,126800.0
2007-05-29 14:50:00,29.7,29.72,29.66,29.67,107200.0,20.4483,20.4621,20.4208,20.4276,107200.0
2007-05-29 15:00:00,29.66,29.72,29.65,29.65,152800.0,20.4208,20.4621,20.4139,20.4139,152800.0
2007-05-29 15:10:00,29.65,29.68,29.63,29.65,152000.0,20.4139,20.4345,20.4001,20.4139,152000.0
2007-05-29 15:20:00,29.65,29.67,29.63,29.63,210000.0,20.4139,20.4276,20.4001,20.4001,210000.0
2007-05-29 15:30:00,29.63,29.64,29.59,29.61,162000.0,20.4001,20.407,20.3726,20.3863,162000.0
2007-05-29 15:40:00,29.61,29.7,29.61,29.65,175600.0,20.3863,20.4483,20.3863,20.4139,175600.0
2007-05-29 15:50:00,29.65,29.65,29.63,29.65,184800.0,20.4139,20.4139,20.4001,20.4139,184800.0
2007-05-30 09:30:00,29.45,29.63,29.45,29.61,178800.0,20.2762,20.4001,20.2762,20.3863,178800.0
2007-05-30 09:40:00,29.6,29.62,29.51,29.57,220400.0,20.3794,20.3932,20.3175,20.3588,220400.0
2007-05-30 09:50:00,29.57,29.66,29.53,29.61,101600.0,20.3588,20.4208,20.3313,20.3863,101600.0
2007-05-30 10:00:00,29.61,29.61,29.48,29.56,120800.0,20.3863,20.3863,20.2968,20.3519,120800.0
2007-05-30 10:10:00,29.57,29.64,29.57,29.62,121600.0,20.3588,20.407,20.3588,20.3932,121600.0
2007-05-30 10:20:00,29.63,29.66,29.6,29.61,88400.0,20.4001,20.4208,20.3794,20.3863,88400.0
2007-05-30 10:30:00,29.62,29.66,29.61,29.63,137600.0,20.3932,20.4208,20.3863,20.4001,137600.0
2007-05-30 10:40:00,29.63,29.66,29.61,29.64,97600.0,20.4001,20.4208,20.3863,20.407,97600.0
2007-05-30 10:50:00,29.64,29.64,29.62,29.62,82800.0,20.407,20.407,20.3932,20.3932,82800.0
2007-05-30 11:00:00,29.62,29.64,29.61,29.61,84400.0,20.3932,20.407,20.3863,20.3863,84400.0
2007-05-30 11:10:00,29.61,29.61,29.57,29.59,45600.0,20.3863,20.3863,20.3588,20.3726,45600.0
2007-05-30 11:20:00,29.59,29.63,29.57,29.59,102800.0,20.3726,20.4001,20.3588,20.3726,102800.0
2007-05-30 11:30:00,29.59,29.61,29.59,29.59,48400.0,20.3726,20.3863,20.3726,20.3726,48400.0
2007-05-30 11:40:00,29.6,29.63,29.58,29.6,40000.0,20.3794,20.4001,20.3657,20.3794,40000.0
2007-05-30 11:50:00,29.6,29.62,29.59,29.6,46400.0,20.3794,20.3932,20.3726,20.3794,46400.0
2007-05-30 12:00:00,29.59,29.61,29.56,29.58,64800.0,20.3726,20.3863,20.3519,20.3657,64800.0
2007-05-30 12:10:00,29.59,29.61,29.58,29.58,46000.0,20.3726,20.3863,20.3657,20.3657,46000.0
2007-05-30 12:20:00,29.59,29.65,29.58,29.64,90400.0,20.3726,20.4139,20.3657,20.407,90400.0
2007-05-30 12:30:00,29.64,29.67,29.63,29.64,54400.0,20.407,20.4276,20.4001,20.407,54400.0
2007-05-30 12:40:00,29.64,29.65,29.64,29.65,38800.0,20.407,20.4139,20.407,20.4139,38800.0
2007-05-30 12:50:00,29.65,29.65,29.61,29.61,47600.0,20.4139,20.4139,20.3863,20.3863,47600.0
2007-05-30 13:00:00,29.61,29.61,29.58,29.6,31200.0,20.3863,20.3863,20.3657,20.3794,31200.0
2007-05-30 13:10:00,29.59,29.61,29.58,29.6,35600.0,20.3726,20.3863,20.3657,20.3794,35600.0
2007-05-30 13:20:00,29.6,29.63,29.59,29.62,62800.0,20.3794,20.4001,20.3726,20.3932,62800.0
2007-05-30 13:30:00,29.61,29.62,29.58,29.58,62400.0,20.3863,20.3932,20.3657,20.3657,62400.0
2007-05-30 13:40:00,29.58,29.6,29.55,29.6,45600.0,20.3657,20.3794,20.345,20.3794,45600.0
2007-05-30 13:50:00,29.6,29.61,29.59,29.59,42800.0,20.3794,20.3863,20.3726,20.3726,42800.0
2007-05-30 14:00:00,29.59,29.62,29.48,29.56,168400.0,20.3726,20.3932,20.2968,20.3519,168400.0
2007-05-30 14:10:00,29.57,29.65,29.56,29.61,156000.0,20.3588,20.4139,20.3519,20.3863,156000.0
2007-05-30 14:20:00,29.6,29.65,29.56,29.64,135600.0,20.3794,20.4139,20.3519,20.407,135600.0
2007-05-30 14:30:00,29.64,29.67,29.59,29.64,138000.0,20.407,20.4276,20.3726,20.407,138000.0
2007-05-30 14:40:00,29.64,29.7,29.64,29.67,86800.0,20.407,20.4483,20.407,20.4276,86800.0
2007-05-30 14:50:00,29.66,29.73,29.66,29.71,101200.0,20.4208,20.469,20.4208,20.4552,101200.0
2007-05-30 15:00:00,29.72,29.74,29.66,29.67,100000.0,20.4621,20.4758,20.4208,20.4276,100000.0
2007-05-30 15:10:00,29.67,29.71,29.65,29.67,88000.0,20.4276,20.4552,20.4139,20.4276,88000.0
2007-05-30 15:20:00,29.67,29.7,29.65,29.69,76400.0,20.4276,20.4483,20.4139,20.4414,76400.0
2007-05-30 15:30:00,29.69,29.72,29.67,29.69,150000.0,20.4414,20.4621,20.4276,20.4414,150000.0
2007-05-30 15:40:00,29.69,29.71,29.67,29.67,110400.0,20.4414,20.4552,20.4276,20.4276,110400.0
2007-05-30 15:50:00,29.68,29.73,29.68,29.73,214800.0,20.4345,20.469,20.4345,20.469,214800.0
2007-05-31 09:30:00,29.76,30.07,29.75,29.99,369600.0,20.4896,20.703,20.4827,20.648,369600.0
2007-05-31 09:40:00,29.98,30.22,29.98,30.18,323200.0,20.6411,20.8063,20.6411,20.7788,323200.0
2007-05-31 09:50:00,30.18,30.22,30.08,30.15,285200.0,20.7788,20.8063,20.7099,20.7581,285200.0
2007-05-31 10:00:00,30.15,30.18,30.11,30.11,156800.0,20.7581,20.7788,20.7306,20.7306,156800.0
2007-05-31 10:10:00,30.12,30.12,29.98,29.99,228000.0,20.7375,20.7375,20.6411,20.648,228000.0
2007-05-31 10:20:00,29.98,30.04,29.96,30.03,112000.0,20.6411,20.6824,20.6273,20.6755,112000.0
2007-05-31 10:30:00,30.03,30.1,30.0,30.07,201200.0,20.6755,20.7237,20.6548,20.703,201200.0
2007-05-31 10:40:00,30.07,30.07,30.0,30.0,102000.0,20.703,20.703,20.6548,20.6548,102000.0
2007-05-31 10:50:00,30.0,30.02,29.98,30.01,85200.0,20.6548,20.6686,20.6411,20.6617,85200.0
2007-05-31 11:00:00,30.01,30.04,30.0,30.01,82000.0,20.6617,20.6824,20.6548,20.6617,82000.0
2007-05-31 11:10:00,30.02,30.05,29.99,29.99,113200.0,20.6686,20.6893,20.648,20.648,113200.0
2007-05-31 11:20:00,29.99,30.03,29.96,29.98,142000.0,20.648,20.6755,20.6273,20.6411,142000.0
2007-05-31 11:30:00,29.99,30.06,29.99,30.06,90000.0,20.648,20.6962,20.648,20.6962,90000.0
2007-05-31 11:40:00,30.06,30.09,30.05,30.09,131200.0,20.6962,20.7168,20.6893,20.7168,131200.0
2007-05-31 11:50:00,30.09,30.13,30.08,30.13,119600.0,20.7168,20.7444,20.7099,20.7444,119600.0
2007-05-31 12:00:00,30.13,30.17,30.1,30.17,146800.0,20.7444,20.7719,20.7237,20.7719,146800.0
2007-05-31 12:10:00,30.17,30.21,30.14,30.21,224800.0,20.7719,20.7994,20.7512,20.7994,224800.0
2007-05-31 12:20:00,30.2,30.29,30.2,30.27,265600.0,20.7925,20.8545,20.7925,20.8407,265600.0
2007-05-31 12:30:00,30.26,30.26,30.21,30.23,120400.0,20.8339,20.8339,20.7994,20.8132,120400.0
2007-05-31 12:40:00,30.23,30.25,30.17,30.18,164400.0,20.8132,20.827,20.7719,20.7788,164400.0
2007-05-31 12:50:00,30.18,30.21,30.15,30.16,152400.0,20.7788,20.7994,20.7581,20.765,152400.0
2007-05-31 13:00:00,30.17,30.18,30.08,30.1,113600.0,20.7719,20.7788,20.7099,20.7237,113600.0
2007-05-31 13:10:00,30.09,30.14,30.08,30.11,94000.0,20.7168,20.7512,20.7099,20.7306,94000.0
2007-05-31 13:20:00,30.11,30.11,30.02,30.06,159600.0,20.7306,20.7306,20.6686,20.6962,159600.0
2007-05-31 13:30:00,30.06,30.06,30.0,30.02,132800.0,20.6962,20.6962,20.6548,20.6686,132800.0
2007-05-31 13:40:00,30.02,30.07,30.02,30.07,91600.0,20.6686,20.703,20.6686,20.703,91600.0
2007-05-31 13:50:00,30.06,30.15,30.06,30.14,146800.0,20.6962,20.7581,20.6962,20.7512,146800.0
2007-05-31 14:00:00,30.14,30.2,30.11,30.19,116000.0,20.7512,20.7925,20.7306,20.7857,116000.0
2007-05-31 14:10:00,30.19,30.2,30.13,30.16,92800.0,20.7857,20.7925,20.7444,20.765,92800.0
2007-05-31 14:20:00,30.15,30.19,30.12,30.12,177200.0,20.7581,20.7857,20.7375,20.7375,177200.0
2007-05-31 14:30:00,30.12,30.16,30.12,30.14,94400.0,20.7375,20.765,20.7375,20.7512,94400.0
2007-05-31 14:40:00,30.14,30.16,30.11,30.11,128000.0,20.7512,20.765,20.7306,20.7306,128000.0
2007-05-31 14:50:00,30.11,30.15,30.1,30.1,110800.0,20.7306,20.7581,20.7237,20.7237,110800.0
2007-05-31 15:00:00,30.1,30.15,30.1,30.12,129200.0,20.7237,20.7581,20.7237,20.7375,129200.0
2007-05-31 15:10:00,30.12,30.18,30.12,30.12,170000.0,20.7375,20.7788,20.7375,20.7375,170000.0
2007-05-31 15:20:00,30.12,30.17,30.06,30.08,293200.0,20.7375,20.7719,20.6962,20.7099,293200.0
2007-05-31 15:30:00,30.09,30.11,30.03,30.1,266800.0,20.7168,20.7306,20.6755,20.7237,266800.0
2007-05-31 15:40:00,30.1,30.13,30.08,30.13,181200.0,20.7237,20.7444,20.7099,20.7444,181200.0
2007-05-31 15:50:00,30.13,30.16,30.12,30.12,281600.0,20.7444,20.765,20.7375,20.7375,281600.0
2007-06-01 09:30:00,30.31,30.53,30.3,30.47,488400.0,20.8683,21.0197,20.8614,20.9784,488400.0
2007-06-01 09:40:00,30.48,30.51,30.38,30.5,213600.0,20.9853,21.006,20.9165,20.9991,213600.0
2007-06-01 09:50:00,30.5,30.52,30.44,30.47,222800.0,20.9991,21.0129,20.9578,20.9784,222800.0
2007-06-01 10:00:00,30.47,30.51,30.43,30.45,285200.0,20.9784,21.006,20.9509,20.9647,285200.0
2007-06-01 10:10:00,30.45,30.55,30.45,30.53,191200.0,20.9647,21.0335,20.9647,21.0197,191200.0
2007-06-01 10:20:00,30.54,30.57,30.47,30.5,370800.0,21.0266,21.0473,20.9784,20.9991,370800.0
2007-06-01 10:30:00,30.5,30.56,30.49,30.54,240000.0,20.9991,21.0404,20.9922,21.0266,240000.0
2007-06-01 10:40:00,30.53,30.59,30.5,30.56,198000.0,21.0197,21.0611,20.9991,21.0404,198000.0
2007-06-01 10:50:00,30.55,30.59,30.52,30.57,229200.0,21.0335,21.0611,21.0129,21.0473,229200.0
2007-06-01 11:00:00,30.57,30.62,30.55,30.56,331200.0,21.0473,21.0817,21.0335,21.0404,331200.0
2007-06-01 11:10:00,30.55,30.59,30.52,30.57,128000.0,21.0335,21.0611,21.0129,21.0473,128000.0
2007-06-01 11:20:00,30.58,30.59,30.53,30.58,137200.0,21.0542,21.0611,21.0197,21.0542,137200.0
2007-06-01 11:30:00,30.58,30.67,30.58,30.62,227600.0,21.0542,21.1161,21.0542,21.0817,227600.0
2007-06-01 11:40:00,30.61,30.65,30.59,30.59,114800.0,21.0748,21.1024,21.0611,21.0611,114800.0
2007-06-01 11:50:00,30.58,30.66,30.58,30.66,143200.0,21.0542,21.1093,21.0542,21.1093,143200.0
2007-06-01 12:00:00,30.66,30.7,30.5,30.5,212000.0,21.1093,21.1368,20.9991,20.9991,212000.0
2007-06-01 12:10:00,30.51,30.55,30.43,30.53,191600.0,21.006,21.0335,20.9509,21.0197,191600.0
2007-06-01 12:20:00,30.53,30.54,30.41,30.5,181600.0,21.0197,21.0266,20.9371,20.9991,181600.0
2007-06-01 12:30:00,30.5,30.56,30.48,30.51,130800.0,20.9991,21.0404,20.9853,21.006,130800.0
2007-06-01 12:40:00,30.5,30.51,30.38,30.38,126000.0,20.9991,21.006,20.9165,20.9165,126000.0
2007-06-01 12:50:00,30.38,30.43,30.37,30.43,63600.0,20.9165,20.9509,20.9096,20.9509,63600.0
2007-06-01 13:00:00,30.43,30.5,30.43,30.47,94800.0,20.9509,20.9991,20.9509,20.9784,94800.0
2007-06-01 13:10:00,30.47,30.52,30.44,30.52,104800.0,20.9784,21.0129,20.9578,21.0129,104800.0
2007-06-01 13:20:00,30.52,30.52,30.46,30.51,49600.0,21.0129,21.0129,20.9716,21.006,49600.0
2007-06-01 13:30:00,30.51,30.53,30.49,30.5,64800.0,21.006,21.0197,20.9922,20.9991,64800.0
2007-06-01 13:40:00,30.5,30.5,30.48,30.5,48000.0,20.9991,20.9991,20.9853,20.9991,48000.0
2007-06-01 13:50:00,30.5,30.5,30.44,30.45,52000.0,20.9991,20.9991,20.9578,20.9647,52000.0
2007-06-01 14:00:00,30.45,30.47,30.43,30.43,77200.0,20.9647,20.9784,20.9509,20.9509,77200.0
2007-06-01 14:10:00,30.43,30.46,30.43,30.44,44000.0,20.9509,20.9716,20.9509,20.9578,44000.0
2007-06-01 14:20:00,30.44,30.44,30.33,30.38,130400.0,20.9578,20.9578,20.882,20.9165,130400.0
2007-06-01 14:30:00,30.39,30.4,30.37,30.38,57200.0,20.9234,20.9302,20.9096,20.9165,57200.0
2007-06-01 14:40:00,30.38,30.42,30.38,30.4,82800.0,20.9165,20.944,20.9165,20.9302,82800.0
2007-06-01 14:50:00,30.4,30.44,30.4,30.41,54400.0,20.9302,20.9578,20.9302,20.9371,54400.0
2007-06-01 15:00:00,30.41,30.41,30.33,30.37,86800.0,20.9371,20.9371,20.882,20.9096,86800.0
2007-06-01 15:10:00,30.37,30.42,30.34,30.41,69600.0,20.9096,20.944,20.8889,20.9371,69600.0
2007-06-01 15:20:00,30.41,30.42,30.38,30.4,97200.0,20.9371,20.944,20.9165,20.9302,97200.0
2007-06-01 15:30:00,30.4,30.4,30.36,30.39,197200.0,20.9302,20.9302,20.9027,20.9234,197200.0
2007-06-01 15:40:00,30.39,30.46,30.39,30.45,217200.0,20.9234,20.9716,20.9234,20.9647,217200.0
2007-06-01 15:50:00,30.45,30.5,30.44,30.5,354000.0,20.9647,20.9991,20.9578,20.9991,354000.0
2007-06-04 09:30:00,30.43,30.44,30.28,30.43,172000.0,20.9509,20.9578,20.8476,20.9509,172000.0
2007-06-04 09:40:00,30.43,30.5,30.41,30.44,293200.0,20.9509,20.9991,20.9371,20.9578,293200.0
2007-06-04 09:50:00,30.44,30.5,30.44,30.5,239200.0,20.9578,20.9991,20.9578,20.9991,239200.0
2007-06-04 10:00:00,30.5,30.5,30.43,30.5,266000.0,20.9991,20.9991,20.9509,20.9991,266000.0
2007-06-04 10:10:00,30.51,30.52,30.46,30.47,296800.0,21.006,21.0129,20.9716,20.9784,296800.0
2007-06-04 10:20:00,30.47,30.5,30.46,30.49,132800.0,20.9784,20.9991,20.9716,20.9922,132800.0
2007-06-04 10:30:00,30.49,30.5,30.45,30.45,91200.0,20.9922,20.9991,20.9647,20.9647,91200.0
2007-06-04 10:40:00,30.45,30.45,30.41,30.42,73600.0,20.9647,20.9647,20.9371,20.944,73600.0
2007-06-04 10:50:00,30.41,30.44,30.41,30.41,39200.0,20.9371,20.9578,20.9371,20.9371,39200.0
2007-06-04 11:00:00,30.41,30.42,30.38,30.42,86800.0,20.9371,20.944,20.9165,20.944,86800.0
2007-06-04 11:10:00,30.42,30.49,30.42,30.46,106000.0,20.944,20.9922,20.944,20.9716,106000.0
2007-06-04 11:20:00,30.47,30.5,30.47,30.47,161600.0,20.9784,20.9991,20.9784,20.9784,161600.0
2007-06-04 11:30:00,30.47,30.47,30.46,30.46,82000.0,20.9784,20.9784,20.9716,20.9716,82000.0
2007-06-04 11:40:00,30.46,30.48,30.45,30.46,82400.0,20.9716,20.9853,20.9647,20.9716,82400.0
2007-06-04 11:50:00,30.47,30.5,30.46,30.5,120000.0,20.9784,20.9991,20.9716,20.9991,120000.0
2007-06-04 12:00:00,30.5,30.5,30.48,30.5,112400.0,20.9991,20.9991,20.9853,20.9991,112400.0
2007-06-04 12:10:00,30.5,30.5,30.43,30.49,123600.0,20.9991,20.9991,20.9509,20.9922,123600.0
2007-06-04 12:20:00,30.49,30.51,30.48,30.5,152400.0,20.9922,21.006,20.9853,20.9991,152400.0
2007-06-04 12:30:00,30.5,30.5,30.46,30.5,132400.0,20.9991,20.9991,20.9716,20.9991,132400.0
2007-06-04 12:40:00,30.5,30.5,30.45,30.49,86800.0,20.9991,20.9991,20.9647,20.9922,86800.0
2007-06-04 12:50:00,30.49,30.5,30.47,30.48,132800.0,20.9922,20.9991,20.9784,20.9853,132800.0
2007-06-04 13:00:00,30.48,30.5,30.47,30.47,53200.0,20.9853,20.9991,20.9784,20.9784,53200.0
2007-06-04 13:10:00,30.47,30.48,30.45,30.45,58800.0,20.9784,20.9853,20.9647,20.9647,58800.0
2007-06-04 13:20:00,30.44,30.45,30.42,30.43,84800.0,20.9578,20.9647,20.944,20.9509,84800.0
2007-06-04 13:30:00,30.43,30.49,30.43,30.46,98800.0,20.9509,20.9922,20.9509,20.9716,98800.0
2007-06-04 13:40:00,30.46,30.5,30.46,30.5,64000.0,20.9716,20.9991,20.9716,20.9991,64000.0
2007-06-04 13:50:00,30.5,30.5,30.49,30.5,56000.0,20.9991,20.9991,20.9922,20.9991,56000.0
2007-06-04 14:00:00,30.5,30.51,30.47,30.49,206000.0,20.9991,21.006,20.9784,20.9922,206000.0
2007-06-04 14:10:00,30.49,30.51,30.47,30.49,162000.0,20.9922,21.006,20.9784,20.9922,162000.0
2007-06-04 14:20:00,30.49,30.5,30.47,30.49,92800.0,20.9922,20.9991,20.9784,20.9922,92800.0
2007-06-04 14:30:00,30.49,30.53,30.45,30.52,166800.0,20.9922,21.0197,20.9647,21.0129,166800.0
2007-06-04 14:40:00,30.53,30.53,30.45,30.5,104800.0,21.0197,21.0197,20.9647,20.9991,104800.0
2007-06-04 14:50:00,30.5,30.52,30.45,30.49,145200.0,20.9991,21.0129,20.9647,20.9922,145200.0
2007-06-04 15:00:00,30.49,30.52,30.45,30.47,160400.0,20.9922,21.0129,20.9647,20.9784,160400.0
2007-06-04 15:10:00,30.49,30.52,30.47,30.47,101200.0,20.9922,21.0129,20.9784,20.9784,101200.0
2007-06-04 15:20:00,30.47,30.53,30.46,30.5,245600.0,20.9784,21.0197,20.9716,20.9991,245600.0
2007-06-04 15:30:00,30.5,30.5,30.48,30.5,175200.0,20.9991,20.9991,20.9853,20.9991,175200.0
2007-06-04 15:40:00,30.5,30.5,30.48,30.5,154800.0,20.9991,20.9991,20.9853,20.9991,154800.0
2007-06-04 15:50:00,30.5,30.5,30.47,30.47,219200.0,20.9991,20.9991,20.9784,20.9784,219200.0
2007-06-05 09:30:00,30.28,30.38,30.19,30.26,350800.0,20.8476,20.9165,20.7857,20.8339,350800.0
2007-06-05 09:40:00,30.26,30.3,30.21,30.28,220000.0,20.8339,20.8614,20.7994,20.8476,220000.0
2007-06-05 09:50:00,30.28,30.28,30.14,30.21,128400.0,20.8476,20.8476,20.7512,20.7994,128400.0
2007-06-05 10:00:00,30.22,30.25,30.17,30.22,160400.0,20.8063,20.827,20.7719,20.8063,160400.0
2007-06-05 10:10:00,30.21,30.24,30.15,30.15,141600.0,20.7994,20.8201,20.7581,20.7581,141600.0
2007-06-05 10:20:00,30.15,30.18,30.09,30.18,272400.0,20.7581,20.7788,20.7168,20.7788,272400.0
2007-06-05 10:30:00,30.18,30.45,30.15,30.45,258800.0,20.7788,20.9647,20.7581,20.9647,258800.0
2007-06-05 10:40:00,30.45,30.5,30.37,30.47,336800.0,20.9647,20.9991,20.9096,20.9784,336800.0
2007-06-05 10:50:00,30.46,30.5,30.43,30.49,258400.0,20.9716,20.9991,20.9509,20.9922,258400.0
2007-06-05 11:00:00,30.49,30.5,30.44,30.49,135600.0,20.9922,20.9991,20.9578,20.9922,135600.0
2007-06-05 11:10:00,30.49,30.5,30.39,30.39,113600.0,20.9922,20.9991,20.9234,20.9234,113600.0
2007-06-05 11:20:00,30.38,30.41,30.3,30.3,77600.0,20.9165,20.9371,20.8614,20.8614,77600.0
2007-06-05 11:30:00,30.3,30.39,30.28,30.3,116800.0,20.8614,20.9234,20.8476,20.8614,116800.0
2007-06-05 11:40:00,30.31,30.32,30.23,30.25,114400.0,20.8683,20.8752,20.8132,20.827,114400.0
2007-06-05 11:50:00,30.24,30.24,30.1,30.1,128800.0,20.8201,20.8201,20.7237,20.7237,128800.0
2007-06-05 12:00:00,30.09,30.13,30.06,30.1,122800.0,20.7168,20.7444,20.6962,20.7237,122800.0
2007-06-05 12:10:00,30.1,30.1,30.03,30.03,91200.0,20.7237,20.7237,20.6755,20.6755,91200.0
2007-06-05 12:20:00,30.04,30.09,30.04,30.08,70800.0,20.6824,20.7168,20.6824,20.7099,70800.0
2007-06-05 12:30:00,30.08,30.21,30.08,30.17,138400.0,20.7099,20.7994,20.7099,20.7719,138400.0
2007-06-05 12:40:00,30.17,30.2,30.17,30.17,81200.0,20.7719,20.7925,20.7719,20.7719,81200.0
2007-06-05 12:50:00,30.18,30.21,30.17,30.18,44800.0,20.7788,20.7994,20.7719,20.7788,44800.0
2007-06-05 13:00:00,30.18,30.24,30.17,30.23,104800.0,20.7788,20.8201,20.7719,20.8132,104800.0
2007-06-05 13:10:00,30.23,30.29,30.21,30.21,84400.0,20.8132,20.8545,20.7994,20.7994,84400.0
2007-06-05 13:20:00,30.21,30.23,30.2,30.2,56800.0,20.7994,20.8132,20.7925,20.7925,56800.0
2007-06-05 13:30:00,30.2,30.24,30.2,30.24,23600.0,20.7925,20.8201,20.7925,20.8201,23600.0
2007-06-05 13:40:00,30.24,30.25,30.18,30.19,137200.0,20.8201,20.827,20.7788,20.7857,137200.0
2007-06-05 13:50:00,30.19,30.22,30.18,30.18,114400.0,20.7857,20.8063,20.7788,20.7788,114400.0
2007-06-05 14:00:00,30.18,30.2,30.15,30.17,102800.0,20.7788,20.7925,20.7581,20.7719,102800.0
2007-06-05 14:10:00,30.17,30.22,30.17,30.21,124400.0,20.7719,20.8063,20.7719,20.7994,124400.0
2007-06-05 14:20:00,30.21,30.25,30.2,30.21,92000.0,20.7994,20.827,20.7925,20.7994,92000.0
2007-06-05 14:30:00,30.22,30.23,30.16,30.2,140400.0,20.8063,20.8132,20.765,20.7925,140400.0
2007-06-05 14:40:00,30.2,30.25,30.19,30.25,70400.0,20.7925,20.827,20.7857,20.827,70400.0
2007-06-05 14:50:00,30.26,30.28,30.21,30.22,76000.0,20.8339,20.8476,20.7994,20.8063,76000.0
2007-06-05 15:00:00,30.22,30.25,30.2,30.23,102800.0,20.8063,20.827,20.7925,20.8132,102800.0
2007-06-05 15:10:00,30.23,30.27,30.19,30.21,141200.0,20.8132,20.8407,20.7857,20.7994,141200.0
2007-06-05 15:20:00,30.21,30.27,30.21,30.26,113600.0,20.7994,20.8407,20.7994,20.8339,113600.0
2007-06-05 15:30:00,30.26,30.31,30.25,30.27,192800.0,20.8339,20.8683,20.827,20.8407,192800.0
2007-06-05 15:40:00,30.28,30.29,30.25,30.28,120800.0,20.8476,20.8545,20.827,20.8476,120800.0
2007-06-05 15:50:00,30.28,30.29,30.23,30.26,276800.0,20.8476,20.8545,20.8132,20.8339,276800.0
2007-06-06 09:30:00,30.23,30.23,29.68,29.76,484000.0,20.8132,20.8132,20.4345,20.4896,484000.0
2007-06-06 09:40:00,29.78,29.84,29.69,29.79,419200.0,20.5034,20.5447,20.4414,20.5103,419200.0
2007-06-06 09:50:00,29.79,29.91,29.75,29.84,255600.0,20.5103,20.5929,20.4827,20.5447,255600.0
2007-06-06 10:00:00,29.83,29.85,29.75,29.8,287200.0,20.5378,20.5516,20.4827,20.5171,287200.0
2007-06-06 10:10:00,29.8,29.84,29.75,29.76,296400.0,20.5171,20.5447,20.4827,20.4896,296400.0
2007-06-06 10:20:00,29.77,29.83,29.76,29.83,170000.0,20.4965,20.5378,20.4896,20.5378,170000.0
2007-06-06 10:30:00,29.83,29.85,29.74,29.76,359200.0,20.5378,20.5516,20.4758,20.4896,359200.0
2007-06-06 10:40:00,29.76,29.79,29.7,29.72,228400.0,20.4896,20.5103,20.4483,20.4621,228400.0
2007-06-06 10:50:00,29.71,29.75,29.63,29.67,370400.0,20.4552,20.4827,20.4001,20.4276,370400.0
2007-06-06 11:00:00,29.67,29.7,29.61,29.61,180800.0,20.4276,20.4483,20.3863,20.3863,180800.0
2007-06-06 11:10:00,29.62,29.69,29.62,29.69,112400.0,20.3932,20.4414,20.3932,20.4414,112400.0
2007-06-06 11:20:00,29.69,29.73,29.69,29.72,104400.0,20.4414,20.469,20.4414,20.4621,104400.0
2007-06-06 11:30:00,29.72,29.78,29.7,29.7,145600.0,20.4621,20.5034,20.4483,20.4483,145600.0
2007-06-06 11:40:00,29.7,29.72,29.63,29.63,134800.0,20.4483,20.4621,20.4001,20.4001,134800.0
2007-06-06 11:50:00,29.63,29.67,29.63,29.67,89200.0,20.4001,20.4276,20.4001,20.4276,89200.0
2007-06-06 12:00:00,29.67,29.68,29.64,29.67,170400.0,20.4276,20.4345,20.407,20.4276,170400.0
2007-06-06 12:10:00,29.67,29.68,29.63,29.67,132800.0,20.4276,20.4345,20.4001,20.4276,132800.0
2007-06-06 12:20:00,29.67,29.75,29.67,29.69,150400.0,20.4276,20.4827,20.4276,20.4414,150400.0
2007-06-06 12:30:00,29.69,29.76,29.69,29.72,102000.0,20.4414,20.4896,20.4414,20.4621,102000.0
2007-06-06 12:40:00,29.72,29.74,29.71,29.72,66000.0,20.4621,20.4758,20.4552,20.4621,66000.0
2007-06-06 12:50:00,29.72,29.75,29.71,29.73,97600.0,20.4621,20.4827,20.4552,20.469,97600.0
2007-06-06 13:00:00,29.73,29.77,29.73,29.74,98000.0,20.469,20.4965,20.469,20.4758,98000.0
2007-06-06 13:10:00,29.73,29.73,29.66,29.67,108000.0,20.469,20.469,20.4208,20.4276,108000.0
2007-06-06 13:20:00,29.67,29.68,29.63,29.68,89600.0,20.4276,20.4345,20.4001,20.4345,89600.0
2007-06-06 13:30:00,29.68,29.71,29.67,29.68,67600.0,20.4345,20.4552,20.4276,20.4345,67600.0
2007-06-06 13:40:00,29.68,29.71,29.67,29.67,72000.0,20.4345,20.4552,20.4276,20.4276,72000.0
2007-06-06 13:50:00,29.66,29.68,29.64,29.68,91200.0,20.4208,20.4345,20.407,20.4345,91200.0
2007-06-06 14:00:00,29.68,29.69,29.63,29.64,126000.0,20.4345,20.4414,20.4001,20.407,126000.0
2007-06-06 14:10:00,29.64,29.65,29.57,29.6,138400.0,20.407,20.4139,20.3588,20.3794,138400.0
2007-06-06 14:20:00,29.6,29.65,29.56,29.61,105600.0,20.3794,20.4139,20.3519,20.3863,105600.0
2007-06-06 14:30:00,29.62,29.65,29.6,29.62,190800.0,20.3932,20.4139,20.3794,20.3932,190800.0
2007-06-06 14:40:00,29.62,29.67,29.62,29.65,282800.0,20.3932,20.4276,20.3932,20.4139,282800.0
2007-06-06 14:50:00,29.65,29.68,29.63,29.65,169200.0,20.4139,20.4345,20.4001,20.4139,169200.0
2007-06-06 15:00:00,29.65,29.66,29.56,29.66,203600.0,20.4139,20.4208,20.3519,20.4208,203600.0
2007-06-06 15:10:00,29.66,29.72,29.63,29.72,157600.0,20.4208,20.4621,20.4001,20.4621,157600.0
2007-06-06 15:20:00,29.72,29.75,29.68,29.68,185600.0,20.4621,20.4827,20.4345,20.4345,185600.0
2007-06-06 15:30:00,29.68,29.68,29.62,29.63,285600.0,20.4345,20.4345,20.3932,20.4001,285600.0
2007-06-06 15:40:00,29.63,29.66,29.56,29.58,339200.0,20.4001,20.4208,20.3519,20.3657,339200.0
2007-06-06 15:50:00,29.58,29.6,29.54,29.57,500400.0,20.3657,20.3794,20.3381,20.3588,500400.0
2007-06-07 09:30:00,29.43,29.54,29.34,29.4,328800.0,20.2624,20.3381,20.2004,20.2417,328800.0
2007-06-07 09:40:00,29.4,29.41,29.34,29.39,503600.0,20.2417,20.2486,20.2004,20.2349,503600.0
2007-06-07 09:50:00,29.38,29.39,29.29,29.33,206000.0,20.228,20.2349,20.166,20.1936,206000.0
2007-06-07 10:00:00,29.32,29.35,29.13,29.2,352400.0,20.1867,20.2073,20.0559,20.104,352400.0
2007-06-07 10:10:00,29.21,29.23,29.04,29.05,404400.0,20.1109,20.1247,19.9939,20.0008,404400.0
2007-06-07 10:20:00,29.05,29.06,28.94,28.97,366800.0,20.0008,20.0077,19.925,19.9457,366800.0
2007-06-07 10:30:00,28.96,29.0,28.75,28.75,529600.0,19.9388,19.9664,19.7942,19.7942,529600.0
2007-06-07 10:40:00,28.75,28.92,28.74,28.91,616000.0,19.7942,19.9113,19.7873,19.9044,616000.0
2007-06-07 10:50:00,28.91,28.95,28.86,28.86,649200.0,19.9044,19.9319,19.87,19.87,649200.0
2007-06-07 11:00:00,28.86,28.88,28.71,28.8,535200.0,19.87,19.8837,19.7667,19.8287,535200.0
2007-06-07 11:10:00,28.8,28.94,28.8,28.92,550800.0,19.8287,19.925,19.8287,19.9113,550800.0
2007-06-07 11:20:00,28.92,28.99,28.9,28.97,228800.0,19.9113,19.9595,19.8975,19.9457,228800.0
2007-06-07 11:30:00,28.97,29.04,28.96,29.0,328400.0,19.9457,19.9939,19.9388,19.9664,328400.0
2007-06-07 11:40:00,29.01,29.05,28.99,29.04,200800.0,19.9732,20.0008,19.9595,19.9939,200800.0
2007-06-07 11:50:00,29.04,29.05,29.01,29.03,242400.0,19.9939,20.0008,19.9732,19.987,242400.0
2007-06-07 12:00:00,29.03,29.05,29.0,29.01,262400.0,19.987,20.0008,19.9664,19.9732,262400.0
2007-06-07 12:10:00,29.01,29.1,29.01,29.06,191600.0,19.9732,20.0352,19.9732,20.0077,191600.0
2007-06-07 12:20:00,29.06,29.12,29.06,29.1,88800.0,20.0077,20.049,20.0077,20.0352,88800.0
2007-06-07 12:30:00,29.1,29.1,28.99,28.99,289200.0,20.0352,20.0352,19.9595,19.9595,289200.0
2007-06-07 12:40:00,28.99,29.09,28.99,29.01,196400.0,19.9595,20.0283,19.9595,19.9732,196400.0
2007-06-07 12:50:00,29.01,29.08,28.99,29.07,183600.0,19.9732,20.0214,19.9595,20.0145,183600.0
2007-06-07 13:00:00,29.07,29.09,29.03,29.03,115600.0,20.0145,20.0283,19.987,19.987,115600.0
2007-06-07 13:10:00,29.02,29.02,28.86,28.9,219200.0,19.9801,19.9801,19.87,19.8975,219200.0
2007-06-07 13:20:00,28.89,28.91,28.84,28.84,148400.0,19.8906,19.9044,19.8562,19.8562,148400.0
2007-06-07 13:30:00,28.84,28.84,28.74,28.75,415200.0,19.8562,19.8562,19.7873,19.7942,415200.0
2007-06-07 13:40:00,28.75,28.8,28.74,28.79,508400.0,19.7942,19.8287,19.7873,19.8218,508400.0
2007-06-07 13:50:00,28.78,28.8,28.75,28.79,192000.0,19.8149,19.8287,19.7942,19.8218,192000.0
2007-06-07 14:00:00,28.79,28.8,28.75,28.75,138000.0,19.8218,19.8287,19.7942,19.7942,138000.0
2007-06-07 14:10:00,28.75,28.79,28.71,28.74,225600.0,19.7942,19.8218,19.7667,19.7873,225600.0
2007-06-07 14:20:00,28.75,28.83,28.71,28.8,164400.0,19.7942,19.8493,19.7667,19.8287,164400.0
2007-06-07 14:30:00,28.79,28.82,28.75,28.78,169200.0,19.8218,19.8424,19.7942,19.8149,169200.0
2007-06-07 14:40:00,28.79,28.88,28.78,28.85,277600.0,19.8218,19.8837,19.8149,19.8631,277600.0
2007-06-07 14:50:00,28.86,28.89,28.81,28.85,186400.0,19.87,19.8906,19.8355,19.8631,186400.0
2007-06-07 15:00:00,28.85,28.9,28.81,28.89,198800.0,19.8631,19.8975,19.8355,19.8906,198800.0
2007-06-07 15:10:00,28.89,29.04,28.88,28.98,342800.0,19.8906,19.9939,19.8837,19.9526,342800.0
2007-06-07 15:20:00,28.98,29.01,28.97,28.98,354800.0,19.9526,19.9732,19.9457,19.9526,354800.0
2007-06-07 15:30:00,28.98,29.04,28.92,28.92,207200.0,19.9526,19.9939,19.9113,19.9113,207200.0
2007-06-07 15:40:00,28.92,28.93,28.75,28.76,369600.0,19.9113,19.9182,19.7942,19.8011,369600.0
2007-06-07 15:50:00,28.75,28.79,28.73,28.73,454800.0,19.7942,19.8218,19.7805,19.7805,454800.0
2007-06-08 09:30:00,28.71,28.84,28.68,28.76,225600.0,19.7667,19.8562,19.746,19.8011,225600.0
2007-06-08 09:40:00,28.77,28.88,28.71,28.87,320800.0,19.808,19.8837,19.7667,19.8768,320800.0
2007-06-08 09:50:00,28.87,28.9,28.79,28.86,199600.0,19.8768,19.8975,19.8218,19.87,199600.0
2007-06-08 10:00:00,28.89,29.06,28.84,29.03,366800.0,19.8906,20.0077,19.8562,19.987,366800.0
2007-06-08 10:10:00,29.04,29.27,29.04,29.11,578000.0,19.9939,20.1522,19.9939,20.0421,578000.0
2007-06-08 10:20:00,29.11,29.15,29.01,29.05,223200.0,20.0421,20.0696,19.9732,20.0008,223200.0
2007-06-08 10:30:00,29.06,29.1,29.0,29.1,194400.0,20.0077,20.0352,19.9664,20.0352,194400.0
2007-06-08 10:40:00,29.09,29.23,29.09,29.23,195200.0,20.0283,20.1247,20.0283,20.1247,195200.0
2007-06-08 10:50:00,29.23,29.27,29.17,29.21,158000.0,20.1247,20.1522,20.0834,20.1109,158000.0
2007-06-08 11:00:00,29.19,29.19,29.07,29.12,224000.0,20.0972,20.0972,20.0145,20.049,224000.0
2007-06-08 11:10:00,29.11,29.12,29.02,29.09,132800.0,20.0421,20.049,19.9801,20.0283,132800.0
2007-06-08 11:20:00,29.09,29.13,29.06,29.09,86800.0,20.0283,20.0559,20.0077,20.0283,86800.0
2007-06-08 11:30:00,29.08,29.09,29.0,29.0,99200.0,20.0214,20.0283,19.9664,19.9664,99200.0
2007-06-08 11:40:00,29.02,29.06,28.99,29.02,140800.0,19.9801,20.0077,19.9595,19.9801,140800.0
2007-06-08 11:50:00,29.02,29.11,29.02,29.11,122000.0,19.9801,20.0421,19.9801,20.0421,122000.0
2007-06-08 12:00:00,29.11,29.11,29.03,29.04,155200.0,20.0421,20.0421,19.987,19.9939,155200.0
2007-06-08 12:10:00,29.04,29.06,29.03,29.04,86000.0,19.9939,20.0077,19.987,19.9939,86000.0
2007-06-08 12:20:00,29.05,29.09,29.04,29.04,88800.0,20.0008,20.0283,19.9939,19.9939,88800.0
2007-06-08 12:30:00,29.04,29.09,29.03,29.09,99200.0,19.9939,20.0283,19.987,20.0283,99200.0
2007-06-08 12:40:00,29.08,29.09,29.05,29.07,79200.0,20.0214,20.0283,20.0008,20.0145,79200.0
2007-06-08 12:50:00,29.07,29.07,29.04,29.06,49600.0,20.0145,20.0145,19.9939,20.0077,49600.0
2007-06-08 13:00:00,29.06,29.06,28.99,28.99,186000.0,20.0077,20.0077,19.9595,19.9595,186000.0
2007-06-08 13:10:00,28.99,29.02,28.94,29.0,118000.0,19.9595,19.9801,19.925,19.9664,118000.0
2007-06-08 13:20:00,29.01,29.07,28.99,29.03,82800.0,19.9732,20.0145,19.9595,19.987,82800.0
2007-06-08 13:30:00,29.03,29.08,29.02,29.05,156000.0,19.987,20.0214,19.9801,20.0008,156000.0
2007-06-08 13:40:00,29.04,29.07,29.03,29.06,402400.0,19.9939,20.0145,19.987,20.0077,402400.0
2007-06-08 13:50:00,29.04,29.07,29.02,29.04,322000.0,19.9939,20.0145,19.9801,19.9939,322000.0
2007-06-08 14:00:00,29.04,29.08,29.03,29.07,308800.0,19.9939,20.0214,19.987,20.0145,308800.0
2007-06-08 14:10:00,29.07,29.13,29.06,29.08,294000.0,20.0145,20.0559,20.0077,20.0214,294000.0
2007-06-08 14:20:00,29.08,29.1,29.02,29.03,122800.0,20.0214,20.0352,19.9801,19.987,122800.0
2007-06-08 14:30:00,29.03,29.06,29.01,29.05,64000.0,19.987,20.0077,19.9732,20.0008,64000.0
2007-06-08 14:40:00,29.05,29.06,29.0,29.01,254400.0,20.0008,20.0077,19.9664,19.9732,254400.0
2007-06-08 14:50:00,29.02,29.14,29.02,29.11,127200.0,19.9801,20.0627,19.9801,20.0421,127200.0
2007-06-08 15:00:00,29.1,29.16,29.09,29.12,116800.0,20.0352,20.0765,20.0283,20.049,116800.0
2007-06-08 15:10:00,29.11,29.18,29.11,29.15,120000.0,20.0421,20.0903,20.0421,20.0696,120000.0
2007-06-08 15:20:00,29.15,29.15,29.09,29.11,126000.0,20.0696,20.0696,20.0283,20.0421,126000.0
2007-06-08 15:30:00,29.1,29.15,29.08,29.15,192400.0,20.0352,20.0696,20.0214,20.0696,192400.0
2007-06-08 15:40:00,29.16,29.17,29.11,29.12,244000.0,20.0765,20.0834,20.0421,20.049,244000.0
2007-06-08 15:50:00,29.12,29.15,29.1,29.15,537600.0,20.049,20.0696,20.0352,20.0696,537600.0
2007-06-11 09:30:00,29.1,29.1,28.94,29.01,141200.0,20.0352,20.0352,19.925,19.9732,141200.0
2007-06-11 09:40:00,29.03,29.03,28.96,29.0,119600.0,19.987,19.987,19.9388,19.9664,119600.0
2007-06-11 09:50:00,29.0,29.07,29.0,29.05,116000.0,19.9664,20.0145,19.9664,20.0008,116000.0
2007-06-11 10:00:00,29.04,29.05,28.97,29.0,139600.0,19.9939,20.0008,19.9457,19.9664,139600.0
2007-06-11 10:10:00,29.0,29.03,28.97,29.0,185200.0,19.9664,19.987,19.9457,19.9664,185200.0
2007-06-11 10:20:00,29.01,29.02,28.93,28.95,164000.0,19.9732,19.9801,19.9182,19.9319,164000.0
2007-06-11 10:30:00,28.95,29.02,28.94,29.0,189600.0,19.9319,19.9801,19.925,19.9664,189600.0
2007-06-11 10:40:00,29.0,29.05,28.96,29.05,183200.0,19.9664,20.0008,19.9388,20.0008,183200.0
2007-06-11 10:50:00,29.05,29.08,29.03,29.05,133200.0,20.0008,20.0214,19.987,20.0008,133200.0
2007-06-11 11:00:00,29.05,29.09,29.04,29.08,110000.0,20.0008,20.0283,19.9939,20.0214,110000.0
2007-06-11 11:10:00,29.08,29.1,28.96,29.0,166000.0,20.0214,20.0352,19.9388,19.9664,166000.0
2007-06-11 11:20:00,29.0,29.02,28.96,28.98,300000.0,19.9664,19.9801,19.9388,19.9526,300000.0
2007-06-11 11:30:00,28.98,29.02,28.97,29.0,168000.0,19.9526,19.9801,19.9457,19.9664,168000.0
2007-06-11 11:40:00,29.0,29.1,29.0,29.08,402800.0,19.9664,20.0352,19.9664,20.0214,402800.0
2007-06-11 11:50:00,29.08,29.1,29.05,29.06,248400.0,20.0214,20.0352,20.0008,20.0077,248400.0
2007-06-11 12:00:00,29.06,29.09,29.05,29.07,149200.0,20.0077,20.0283,20.0008,20.0145,149200.0
2007-06-11 12:10:00,29.07,29.07,29.05,29.06,62400.0,20.0145,20.0145,20.0008,20.0077,62400.0
2007-06-11 12:20:00,29.06,29.1,29.06,29.09,54000.0,20.0077,20.0352,20.0077,20.0283,54000.0
2007-06-11 12:30:00,29.09,29.1,29.09,29.1,116400.0,20.0283,20.0352,20.0283,20.0352,116400.0
2007-06-11 12:40:00,29.1,29.13,29.09,29.12,114400.0,20.0352,20.0559,20.0283,20.049,114400.0
2007-06-11 12:50:00,29.11,29.19,29.11,29.17,63200.0,20.0421,20.0972,20.0421,20.0834,63200.0
2007-06-11 13:00:00,29.17,29.19,29.16,29.18,90400.0,20.0834,20.0972,20.0765,20.0903,90400.0
2007-06-11 13:10:00,29.18,29.19,29.16,29.18,88800.0,20.0903,20.0972,20.0765,20.0903,88800.0
2007-06-11 13:20:00,29.18,29.18,29.15,29.15,82800.0,20.0903,20.0903,20.0696,20.0696,82800.0
2007-06-11 13:30:00,29.15,29.17,29.14,29.15,72000.0,20.0696,20.0834,20.0627,20.0696,72000.0
2007-06-11 13:40:00,29.15,29.15,29.08,29.09,118800.0,20.0696,20.0696,20.0214,20.0283,118800.0
2007-06-11 13:50:00,29.1,29.1,29.06,29.07,86800.0,20.0352,20.0352,20.0077,20.0145,86800.0
2007-06-11 14:00:00,29.07,29.1,29.06,29.09,96000.0,20.0145,20.0352,20.0077,20.0283,96000.0
2007-06-11 14:10:00,29.09,29.12,29.06,29.1,148400.0,20.0283,20.049,20.0077,20.0352,148400.0
2007-06-11 14:20:00,29.09,29.12,29.08,29.12,100000.0,20.0283,20.049,20.0214,20.049,100000.0
2007-06-11 14:30:00,29.11,29.11,29.08,29.1,91600.0,20.0421,20.0421,20.0214,20.0352,91600.0
2007-06-11 14:40:00,29.09,29.1,29.06,29.06,80000.0,20.0283,20.0352,20.0077,20.0077,80000.0
2007-06-11 14:50:00,29.06,29.09,29.05,29.05,176800.0,20.0077,20.0283,20.0008,20.0008,176800.0
2007-06-11 15:00:00,29.05,29.06,29.0,29.02,189600.0,20.0008,20.0077,19.9664,19.9801,189600.0
2007-06-11 15:10:00,29.02,29.05,29.01,29.03,170000.0,19.9801,20.0008,19.9732,19.987,170000.0
2007-06-11 15:20:00,29.03,29.03,28.97,29.01,227600.0,19.987,19.987,19.9457,19.9732,227600.0
2007-06-11 15:30:00,29.01,29.02,28.98,29.01,181200.0,19.9732,19.9801,19.9526,19.9732,181200.0
2007-06-11 15:40:00,29.01,29.03,28.98,28.98,214800.0,19.9732,19.987,19.9526,19.9526,214800.0
2007-06-11 15:50:00,28.98,28.98,28.92,28.92,273200.0,19.9526,19.9526,19.9113,19.9113,273200.0
2007-06-12 09:30:00,28.85,28.91,28.74,28.79,341600.0,19.8631,19.9044,19.7873,19.8218,341600.0
2007-06-12 09:40:00,28.79,28.81,28.7,28.7,213200.0,19.8218,19.8355,19.7598,19.7598,213200.0
2007-06-12 09:50:00,28.69,28.75,28.63,28.63,198800.0,19.7529,19.7942,19.7116,19.7116,198800.0
2007-06-12 10:00:00,28.63,28.63,28.52,28.52,266000.0,19.7116,19.7116,19.6359,19.6359,266000.0
2007-06-12 10:10:00,28.52,28.6,28.51,28.59,428400.0,19.6359,19.691,19.629,19.6841,428400.0
2007-06-12 10:20:00,28.59,28.73,28.56,28.69,474800.0,19.6841,19.7805,19.6634,19.7529,474800.0
2007-06-12 10:30:00,28.7,28.7,28.61,28.62,254400.0,19.7598,19.7598,19.6978,19.7047,254400.0
2007-06-12 10:40:00,28.62,28.63,28.56,28.61,254000.0,19.7047,19.7116,19.6634,19.6978,254000.0
2007-06-12 10:50:00,28.59,28.63,28.55,28.56,164800.0,19.6841,19.7116,19.6565,19.6634,164800.0
2007-06-12 11:00:00,28.56,28.61,28.55,28.56,144800.0,19.6634,19.6978,19.6565,19.6634,144800.0
2007-06-12 11:10:00,28.56,28.64,28.56,28.64,239200.0,19.6634,19.7185,19.6634,19.7185,239200.0
2007-06-12 11:20:00,28.64,28.65,28.59,28.6,235600.0,19.7185,19.7254,19.6841,19.691,235600.0
2007-06-12 11:30:00,28.6,28.66,28.6,28.65,199200.0,19.691,19.7323,19.691,19.7254,199200.0
2007-06-12 11:40:00,28.64,28.71,28.64,28.71,188800.0,19.7185,19.7667,19.7185,19.7667,188800.0
2007-06-12 11:50:00,28.71,28.79,28.69,28.77,222800.0,19.7667,19.8218,19.7529,19.808,222800.0
2007-06-12 12:00:00,28.77,28.77,28.71,28.74,134000.0,19.808,19.808,19.7667,19.7873,134000.0
2007-06-12 12:10:00,28.74,28.75,28.68,28.71,90800.0,19.7873,19.7942,19.746,19.7667,90800.0
2007-06-12 12:20:00,28.71,28.75,28.71,28.73,151600.0,19.7667,19.7942,19.7667,19.7805,151600.0
2007-06-12 12:30:00,28.73,28.73,28.68,28.7,108800.0,19.7805,19.7805,19.746,19.7598,108800.0
2007-06-12 12:40:00,28.7,28.7,28.63,28.64,120000.0,19.7598,19.7598,19.7116,19.7185,120000.0
2007-06-12 12:50:00,28.65,28.71,28.64,28.7,72800.0,19.7254,19.7667,19.7185,19.7598,72800.0
2007-06-12 13:00:00,28.7,28.7,28.63,28.65,83600.0,19.7598,19.7598,19.7116,19.7254,83600.0
2007-06-12 13:10:00,28.64,28.73,28.64,28.73,118000.0,19.7185,19.7805,19.7185,19.7805,118000.0
2007-06-12 13:20:00,28.73,28.75,28.63,28.68,263200.0,19.7805,19.7942,19.7116,19.746,263200.0
2007-06-12 13:30:00,28.68,28.72,28.63,28.71,120800.0,19.746,19.7736,19.7116,19.7667,120800.0
2007-06-12 13:40:00,28.71,28.77,28.68,28.75,239600.0,19.7667,19.808,19.746,19.7942,239600.0
2007-06-12 13:50:00,28.75,28.79,28.73,28.78,130400.0,19.7942,19.8218,19.7805,19.8149,130400.0
2007-06-12 14:00:00,28.78,28.85,28.77,28.82,213200.0,19.8149,19.8631,19.808,19.8424,213200.0
2007-06-12 14:10:00,28.82,28.83,28.76,28.78,130400.0,19.8424,19.8493,19.8011,19.8149,130400.0
2007-06-12 14:20:00,28.77,28.8,28.73,28.77,112800.0,19.808,19.8287,19.7805,19.808,112800.0
2007-06-12 14:30:00,28.77,28.81,28.71,28.72,128800.0,19.808,19.8355,19.7667,19.7736,128800.0
2007-06-12 14:40:00,28.72,28.72,28.63,28.64,384000.0,19.7736,19.7736,19.7116,19.7185,384000.0
2007-06-12 14:50:00,28.64,28.69,28.63,28.69,167600.0,19.7185,19.7529,19.7116,19.7529,167600.0
2007-06-12 15:00:00,28.7,28.71,28.6,28.62,364000.0,19.7598,19.7667,19.691,19.7047,364000.0
2007-06-12 15:10:00,28.61,28.63,28.48,28.52,637200.0,19.6978,19.7116,19.6083,19.6359,637200.0
2007-06-12 15:20:00,28.52,28.54,28.48,28.51,470400.0,19.6359,19.6496,19.6083,19.629,470400.0
2007-06-12 15:30:00,28.51,28.54,28.45,28.45,510800.0,19.629,19.6496,19.5877,19.5877,510800.0
2007-06-12 15:40:00,28.46,28.47,28.38,28.4,304800.0,19.5946,19.6014,19.5395,19.5533,304800.0
2007-06-12 15:50:00,28.4,28.65,28.34,28.34,742800.0,19.5533,19.7254,19.5119,19.5119,742800.0
2007-06-13 09:30:00,28.17,28.8,28.17,28.76,492000.0,19.3949,19.8287,19.3949,19.8011,492000.0
2007-06-13 09:40:00,28.76,28.77,28.59,28.59,577200.0,19.8011,19.808,19.6841,19.6841,577200.0
2007-06-13 09:50:00,28.59,28.64,28.54,28.59,358400.0,19.6841,19.7185,19.6496,19.6841,358400.0
2007-06-13 10:00:00,28.59,28.61,28.53,28.54,286000.0,19.6841,19.6978,19.6428,19.6496,286000.0
2007-06-13 10:10:00,28.54,28.74,28.53,28.73,384000.0,19.6496,19.7873,19.6428,19.7805,384000.0
2007-06-13 10:20:00,28.74,28.81,28.72,28.79,318800.0,19.7873,19.8355,19.7736,19.8218,318800.0
2007-06-13 10:30:00,28.78,28.78,28.67,28.74,218000.0,19.8149,19.8149,19.7391,19.7873,218000.0
2007-06-13 10:40:00,28.74,28.87,28.73,28.86,211600.0,19.7873,19.8768,19.7805,19.87,211600.0
2007-06-13 10:50:00,28.87,28.87,28.81,28.84,161200.0,19.8768,19.8768,19.8355,19.8562,161200.0
2007-06-13 11:00:00,28.84,28.89,28.81,28.86,304400.0,19.8562,19.8906,19.8355,19.87,304400.0
2007-06-13 11:10:00,28.85,28.86,28.75,28.78,217200.0,19.8631,19.87,19.7942,19.8149,217200.0
2007-06-13 11:20:00,28.79,28.81,28.75,28.78,109600.0,19.8218,19.8355,19.7942,19.8149,109600.0
2007-06-13 11:30:00,28.77,28.85,28.76,28.85,122400.0,19.808,19.8631,19.8011,19.8631,122400.0
2007-06-13 11:40:00,28.85,28.85,28.79,28.84,248400.0,19.8631,19.8631,19.8218,19.8562,248400.0
2007-06-13 11:50:00,28.84,28.85,28.77,28.81,107200.0,19.8562,19.8631,19.808,19.8355,107200.0
2007-06-13 12:00:00,28.82,28.86,28.81,28.83,144400.0,19.8424,19.87,19.8355,19.8493,144400.0
2007-06-13 12:10:00,28.83,28.83,28.8,28.81,122800.0,19.8493,19.8493,19.8287,19.8355,122800.0
2007-06-13 12:20:00,28.8,28.83,28.75,28.78,181200.0,19.8287,19.8493,19.7942,19.8149,181200.0
2007-06-13 12:30:00,28.78,28.78,28.75,28.77,148400.0,19.8149,19.8149,19.7942,19.808,148400.0
2007-06-13 12:40:00,28.77,28.79,28.75,28.75,129200.0,19.808,19.8218,19.7942,19.7942,129200.0
2007-06-13 12:50:00,28.75,28.82,28.72,28.74,118000.0,19.7942,19.8424,19.7736,19.7873,118000.0
2007-06-13 13:00:00,28.74,28.76,28.73,28.73,133600.0,19.7873,19.8011,19.7805,19.7805,133600.0
2007-06-13 13:10:00,28.73,28.74,28.65,28.68,223600.0,19.7805,19.7873,19.7254,19.746,223600.0
2007-06-13 13:20:00,28.68,28.72,28.66,28.72,80800.0,19.746,19.7736,19.7323,19.7736,80800.0
2007-06-13 13:30:00,28.72,28.72,28.68,28.69,244400.0,19.7736,19.7736,19.746,19.7529,244400.0
2007-06-13 13:40:00,28.69,28.72,28.68,28.7,118000.0,19.7529,19.7736,19.746,19.7598,118000.0
2007-06-13 13:50:00,28.69,28.72,28.67,28.7,349600.0,19.7529,19.7736,19.7391,19.7598,349600.0
2007-06-13 14:00:00,28.7,28.77,28.68,28.76,608000.0,19.7598,19.808,19.746,19.8011,608000.0
2007-06-13 14:10:00,28.76,28.85,28.75,28.81,263200.0,19.8011,19.8631,19.7942,19.8355,263200.0
2007-06-13 14:20:00,28.81,28.91,28.8,28.83,232800.0,19.8355,19.9044,19.8287,19.8493,232800.0
2007-06-13 14:30:00,28.83,28.91,28.82,28.89,128400.0,19.8493,19.9044,19.8424,19.8906,128400.0
2007-06-13 14:40:00,28.9,28.99,28.87,28.95,177200.0,19.8975,19.9595,19.8768,19.9319,177200.0
2007-06-13 14:50:00,28.94,29.08,28.93,29.07,231200.0,19.925,20.0214,19.9182,20.0145,231200.0
2007-06-13 15:00:00,29.08,29.13,29.05,29.13,419200.0,20.0214,20.0559,20.0008,20.0559,419200.0
2007-06-13 15:10:00,29.13,29.14,29.09,29.1,295200.0,20.0559,20.0627,20.0283,20.0352,295200.0
2007-06-13 15:20:00,29.11,29.13,29.09,29.1,384800.0,20.0421,20.0559,20.0283,20.0352,384800.0
2007-06-13 15:30:00,29.1,29.16,29.1,29.15,425200.0,20.0352,20.0765,20.0352,20.0696,425200.0
2007-06-13 15:40:00,29.14,29.17,29.14,29.15,307600.0,20.0627,20.0834,20.0627,20.0696,307600.0
2007-06-13 15:50:00,29.15,29.18,29.13,29.17,438000.0,20.0696,20.0903,20.0559,20.0834,438000.0
2007-06-14 09:30:00,29.29,29.34,29.22,29.34,209600.0,20.166,20.2004,20.1178,20.2004,209600.0
2007-06-14 09:40:00,29.34,29.48,29.34,29.43,323200.0,20.2004,20.2968,20.2004,20.2624,323200.0
2007-06-14 09:50:00,29.43,29.5,29.4,29.49,208400.0,20.2624,20.3106,20.2417,20.3037,208400.0
2007-06-14 10:00:00,29.49,29.54,29.47,29.52,243600.0,20.3037,20.3381,20.2899,20.3244,243600.0
2007-06-14 10:10:00,29.52,29.55,29.45,29.45,123600.0,20.3244,20.345,20.2762,20.2762,123600.0
2007-06-14 10:20:00,29.45,29.56,29.45,29.56,190800.0,20.2762,20.3519,20.2762,20.3519,190800.0
2007-06-14 10:30:00,29.56,29.65,29.55,29.65,332800.0,20.3519,20.4139,20.345,20.4139,332800.0
2007-06-14 10:40:00,29.66,29.73,29.64,29.67,300800.0,20.4208,20.469,20.407,20.4276,300800.0
2007-06-14 10:50:00,29.67,29.69,29.64,29.64,320000.0,20.4276,20.4414,20.407,20.407,320000.0
2007-06-14 11:00:00,29.65,29.68,29.63,29.65,127200.0,20.4139,20.4345,20.4001,20.4139,127200.0
2007-06-14 11:10:00,29.65,29.67,29.62,29.66,263600.0,20.4139,20.4276,20.3932,20.4208,263600.0
2007-06-14 11:20:00,29.66,29.66,29.61,29.64,41600.0,20.4208,20.4208,20.3863,20.407,41600.0
2007-06-14 11:30:00,29.64,29.67,29.63,29.64,67600.0,20.407,20.4276,20.4001,20.407,67600.0
2007-06-14 11:40:00,29.64,29.68,29.63,29.63,123200.0,20.407,20.4345,20.4001,20.4001,123200.0
2007-06-14 11:50:00,29.64,29.64,29.6,29.61,148000.0,20.407,20.407,20.3794,20.3863,148000.0
2007-06-14 12:00:00,29.61,29.61,29.5,29.52,131200.0,20.3863,20.3863,20.3106,20.3244,131200.0
2007-06-14 12:10:00,29.51,29.54,29.5,29.53,32400.0,20.3175,20.3381,20.3106,20.3313,32400.0
2007-06-14 12:20:00,29.54,29.6,29.54,29.56,62800.0,20.3381,20.3794,20.3381,20.3519,62800.0
2007-06-14 12:30:00,29.56,29.6,29.55,29.56,80400.0,20.3519,20.3794,20.345,20.3519,80400.0
2007-06-14 12:40:00,29.56,29.59,29.31,29.34,745600.0,20.3519,20.3726,20.1798,20.2004,745600.0
2007-06-14 12:50:00,29.34,29.44,29.32,29.4,950400.0,20.2004,20.2693,20.1867,20.2417,950400.0
2007-06-14 13:00:00,29.39,29.58,29.39,29.53,669200.0,20.2349,20.3657,20.2349,20.3313,669200.0
2007-06-14 13:10:00,29.52,29.52,29.37,29.4,353200.0,20.3244,20.3244,20.2211,20.2417,353200.0
2007-06-14 13:20:00,29.39,29.4,29.34,29.38,157200.0,20.2349,20.2417,20.2004,20.228,157200.0
2007-06-14 13:30:00,29.38,29.4,29.34,29.38,132800.0,20.228,20.2417,20.2004,20.228,132800.0
2007-06-14 13:40:00,29.37,29.39,29.35,29.38,124400.0,20.2211,20.2349,20.2073,20.228,124400.0
2007-06-14 13:50:00,29.38,29.42,29.31,29.42,302000.0,20.228,20.2555,20.1798,20.2555,302000.0
2007-06-14 14:00:00,29.42,29.42,29.35,29.36,131600.0,20.2555,20.2555,20.2073,20.2142,131600.0
2007-06-14 14:10:00,29.36,29.38,29.32,29.32,190400.0,20.2142,20.228,20.1867,20.1867,190400.0
2007-06-14 14:20:00,29.32,29.42,29.29,29.41,360800.0,20.1867,20.2555,20.166,20.2486,360800.0
2007-06-14 14:30:00,29.42,29.5,29.4,29.45,144800.0,20.2555,20.3106,20.2417,20.2762,144800.0
2007-06-14 14:40:00,29.45,29.49,29.43,29.48,93200.0,20.2762,20.3037,20.2624,20.2968,93200.0
2007-06-14 14:50:00,29.48,29.49,29.43,29.47,104800.0,20.2968,20.3037,20.2624,20.2899,104800.0
2007-06-14 15:00:00,29.48,29.58,29.47,29.54,565600.0,20.2968,20.3657,20.2899,20.3381,565600.0
2007-06-14 15:10:00,29.54,29.54,29.49,29.51,114400.0,20.3381,20.3381,20.3037,20.3175,114400.0
2007-06-14 15:20:00,29.51,29.55,29.51,29.54,163200.0,20.3175,20.345,20.3175,20.3381,163200.0
2007-06-14 15:30:00,29.54,29.56,29.53,29.56,159600.0,20.3381,20.3519,20.3313,20.3519,159600.0
2007-06-14 15:40:00,29.56,29.56,29.54,29.55,212800.0,20.3519,20.3519,20.3381,20.345,212800.0
2007-06-14 15:50:00,29.55,29.55,29.49,29.53,293600.0,20.345,20.345,20.3037,20.3313,293600.0
2007-06-15 09:30:00,29.68,29.98,29.68,29.95,1558400.0,20.4345,20.6411,20.4345,20.6204,1558400.0
2007-06-15 09:40:00,29.95,30.0,29.93,29.99,448000.0,20.6204,20.6548,20.6067,20.648,448000.0
2007-06-15 09:50:00,29.99,30.43,29.98,30.4,1244800.0,20.648,20.9509,20.6411,20.9302,1244800.0
2007-06-15 10:00:00,30.38,30.39,30.29,30.29,1197200.0,20.9165,20.9234,20.8545,20.8545,1197200.0
2007-06-15 10:10:00,30.29,30.35,30.28,30.31,415200.0,20.8545,20.8958,20.8476,20.8683,415200.0
2007-06-15 10:20:00,30.31,30.31,30.23,30.24,372000.0,20.8683,20.8683,20.8132,20.8201,372000.0
2007-06-15 10:30:00,30.24,30.27,30.23,30.25,422400.0,20.8201,20.8407,20.8132,20.827,422400.0
2007-06-15 10:40:00,30.24,30.25,30.19,30.22,265600.0,20.8201,20.827,20.7857,20.8063,265600.0
2007-06-15 10:50:00,30.22,30.22,30.16,30.18,348800.0,20.8063,20.8063,20.765,20.7788,348800.0
2007-06-15 11:00:00,30.18,30.22,30.17,30.22,336000.0,20.7788,20.8063,20.7719,20.8063,336000.0
2007-06-15 11:10:00,30.22,30.22,30.19,30.19,232000.0,20.8063,20.8063,20.7857,20.7857,232000.0
2007-06-15 11:20:00,30.19,30.21,30.17,30.2,345600.0,20.7857,20.7994,20.7719,20.7925,345600.0
2007-06-15 11:30:00,30.2,30.21,30.18,30.19,226400.0,20.7925,20.7994,20.7788,20.7857,226400.0
2007-06-15 11:40:00,30.19,30.2,30.18,30.19,176800.0,20.7857,20.7925,20.7788,20.7857,176800.0
2007-06-15 11:50:00,30.19,30.19,30.16,30.17,98400.0,20.7857,20.7857,20.765,20.7719,98400.0
2007-06-15 12:00:00,30.17,30.17,30.14,30.14,114800.0,20.7719,20.7719,20.7512,20.7512,114800.0
2007-06-15 12:10:00,30.14,30.15,30.12,30.13,110400.0,20.7512,20.7581,20.7375,20.7444,110400.0
2007-06-15 12:20:00,30.13,30.13,30.1,30.11,140000.0,20.7444,20.7444,20.7237,20.7306,140000.0
2007-06-15 12:30:00,30.12,30.12,30.1,30.1,91200.0,20.7375,20.7375,20.7237,20.7237,91200.0
2007-06-15 12:40:00,30.11,30.12,30.1,30.1,182000.0,20.7306,20.7375,20.7237,20.7237,182000.0
2007-06-15 12:50:00,30.11,30.11,30.08,30.08,268000.0,20.7306,20.7306,20.7099,20.7099,268000.0
2007-06-15 13:00:00,30.08,30.14,30.06,30.09,270800.0,20.7099,20.7512,20.6962,20.7168,270800.0
2007-06-15 13:10:00,30.08,30.1,30.08,30.08,281600.0,20.7099,20.7237,20.7099,20.7099,281600.0
2007-06-15 13:20:00,30.09,30.12,30.09,30.11,134800.0,20.7168,20.7375,20.7168,20.7306,134800.0
2007-06-15 13:30:00,30.1,30.1,29.92,29.96,599600.0,20.7237,20.7237,20.5998,20.6273,599600.0
2007-06-15 13:40:00,29.97,30.02,29.95,30.01,143200.0,20.6342,20.6686,20.6204,20.6617,143200.0
2007-06-15 13:50:00,30.01,30.05,30.0,30.01,86000.0,20.6617,20.6893,20.6548,20.6617,86000.0
2007-06-15 14:00:00,30.0,30.01,29.97,29.97,104000.0,20.6548,20.6617,20.6342,20.6342,104000.0
2007-06-15 14:10:00,29.97,30.0,29.93,29.93,166000.0,20.6342,20.6548,20.6067,20.6067,166000.0
2007-06-15 14:20:00,29.94,29.97,29.92,29.96,95200.0,20.6135,20.6342,20.5998,20.6273,95200.0
2007-06-15 14:30:00,29.96,29.98,29.95,29.96,85600.0,20.6273,20.6411,20.6204,20.6273,85600.0
2007-06-15 14:40:00,29.95,29.97,29.94,29.95,104800.0,20.6204,20.6342,20.6135,20.6204,104800.0
2007-06-15 14:50:00,29.95,30.0,29.93,30.0,117600.0,20.6204,20.6548,20.6067,20.6548,117600.0
2007-06-15 15:00:00,30.0,30.0,29.97,29.99,82000.0,20.6548,20.6548,20.6342,20.648,82000.0
2007-06-15 15:10:00,29.99,30.06,29.99,30.05,191200.0,20.648,20.6962,20.648,20.6893,191200.0
2007-06-15 15:20:00,30.05,30.05,30.03,30.03,215200.0,20.6893,20.6893,20.6755,20.6755,215200.0
2007-06-15 15:30:00,30.03,30.05,30.03,30.03,297600.0,20.6755,20.6893,20.6755,20.6755,297600.0
2007-06-15 15:40:00,30.03,30.07,30.03,30.07,458000.0,20.6755,20.703,20.6755,20.703,458000.0
2007-06-15 15:50:00,30.06,30.07,30.04,30.06,594000.0,20.6962,20.703,20.6824,20.6962,594000.0
2007-06-18 09:30:00,30.07,30.07,29.85,29.96,149600.0,20.703,20.703,20.5516,20.6273,149600.0
2007-06-18 09:40:00,29.95,29.99,29.94,29.94,164000.0,20.6204,20.648,20.6135,20.6135,164000.0
2007-06-18 09:50:00,29.94,30.06,29.92,29.96,198000.0,20.6135,20.6962,20.5998,20.6273,198000.0
2007-06-18 10:00:00,29.96,29.96,29.86,29.91,196000.0,20.6273,20.6273,20.5585,20.5929,196000.0
2007-06-18 10:10:00,29.93,29.95,29.75,29.78,225200.0,20.6067,20.6204,20.4827,20.5034,225200.0
2007-06-18 10:20:00,29.78,29.86,29.75,29.86,125200.0,20.5034,20.5585,20.4827,20.5585,125200.0
2007-06-18 10:30:00,29.86,29.88,29.82,29.85,114800.0,20.5585,20.5722,20.5309,20.5516,114800.0
2007-06-18 10:40:00,29.85,29.9,29.84,29.86,98800.0,20.5516,20.586,20.5447,20.5585,98800.0
2007-06-18 10:50:00,29.86,29.91,29.86,29.88,125200.0,20.5585,20.5929,20.5585,20.5722,125200.0
2007-06-18 11:00:00,29.88,29.89,29.81,29.88,94400.0,20.5722,20.5791,20.524,20.5722,94400.0
2007-06-18 11:10:00,29.87,29.88,29.81,29.85,75600.0,20.5653,20.5722,20.524,20.5516,75600.0
2007-06-18 11:20:00,29.85,29.9,29.85,29.89,63600.0,20.5516,20.586,20.5516,20.5791,63600.0
2007-06-18 11:30:00,29.89,29.9,29.86,29.87,64800.0,20.5791,20.586,20.5585,20.5653,64800.0
2007-06-18 11:40:00,29.86,29.9,29.81,29.82,68800.0,20.5585,20.586,20.524,20.5309,68800.0
2007-06-18 11:50:00,29.82,29.9,29.81,29.9,44800.0,20.5309,20.586,20.524,20.586,44800.0
2007-06-18 12:00:00,29.89,29.9,29.88,29.89,44400.0,20.5791,20.586,20.5722,20.5791,44400.0
2007-06-18 12:10:00,29.89,29.9,29.88,29.88,25200.0,20.5791,20.586,20.5722,20.5722,25200.0
2007-06-18 12:20:00,29.89,29.89,29.86,29.87,36800.0,20.5791,20.5791,20.5585,20.5653,36800.0
2007-06-18 12:30:00,29.87,29.88,29.87,29.88,87600.0,20.5653,20.5722,20.5653,20.5722,87600.0
2007-06-18 12:40:00,29.88,29.9,29.87,29.88,121600.0,20.5722,20.586,20.5653,20.5722,121600.0
2007-06-18 12:50:00,29.88,29.89,29.85,29.89,82000.0,20.5722,20.5791,20.5516,20.5791,82000.0
2007-06-18 13:00:00,29.89,29.89,29.83,29.89,64800.0,20.5791,20.5791,20.5378,20.5791,64800.0
2007-06-18 13:10:00,29.89,29.9,29.89,29.9,74800.0,20.5791,20.586,20.5791,20.586,74800.0
2007-06-18 13:20:00,29.9,29.9,29.86,29.86,28000.0,20.586,20.586,20.5585,20.5585,28000.0
2007-06-18 13:30:00,29.86,29.9,29.84,29.85,54800.0,20.5585,20.586,20.5447,20.5516,54800.0
2007-06-18 13:40:00,29.84,29.89,29.83,29.88,119600.0,20.5447,20.5791,20.5378,20.5722,119600.0
2007-06-18 13:50:00,29.88,29.9,29.86,29.88,70800.0,20.5722,20.586,20.5585,20.5722,70800.0
2007-06-18 14:00:00,29.88,29.95,29.88,29.93,118400.0,20.5722,20.6204,20.5722,20.6067,118400.0
2007-06-18 14:10:00,29.93,29.95,29.91,29.95,63600.0,20.6067,20.6204,20.5929,20.6204,63600.0
2007-06-18 14:20:00,29.95,29.95,29.92,29.93,134800.0,20.6204,20.6204,20.5998,20.6067,134800.0
2007-06-18 14:30:00,29.93,29.94,29.91,29.93,127200.0,20.6067,20.6135,20.5929,20.6067,127200.0
2007-06-18 14:40:00,29.95,29.95,29.9,29.92,69600.0,20.6204,20.6204,20.586,20.5998,69600.0
2007-06-18 14:50:00,29.93,29.95,29.89,29.95,66800.0,20.6067,20.6204,20.5791,20.6204,66800.0
2007-06-18 15:00:00,29.95,29.96,29.92,29.92,84400.0,20.6204,20.6273,20.5998,20.5998,84400.0
2007-06-18 15:10:00,29.92,29.94,29.9,29.9,102800.0,20.5998,20.6135,20.586,20.586,102800.0
2007-06-18 15:20:00,29.9,29.94,29.89,29.91,82400.0,20.586,20.6135,20.5791,20.5929,82400.0
2007-06-18 15:30:00,29.91,29.91,29.89,29.9,96000.0,20.5929,20.5929,20.5791,20.586,96000.0
2007-06-18 15:40:00,29.9,29.9,29.87,29.87,146000.0,20.586,20.586,20.5653,20.5653,146000.0
2007-06-18 15:50:00,29.86,29.88,29.83,29.88,171600.0,20.5585,20.5722,20.5378,20.5722,171600.0
2007-06-19 09:30:00,29.83,29.93,29.78,29.84,383200.0,20.5378,20.6067,20.5034,20.5447,383200.0
2007-06-19 09:40:00,29.84,29.86,29.79,29.8,240000.0,20.5447,20.5585,20.5103,20.5171,240000.0
2007-06-19 09:50:00,29.81,29.84,29.65,29.81,499600.0,20.524,20.5447,20.4139,20.524,499600.0
2007-06-19 10:00:00,29.81,29.88,29.75,29.78,170000.0,20.524,20.5722,20.4827,20.5034,170000.0
2007-06-19 10:10:00,29.78,29.83,29.77,29.82,117600.0,20.5034,20.5378,20.4965,20.5309,117600.0
2007-06-19 10:20:00,29.82,29.85,29.79,29.82,175200.0,20.5309,20.5516,20.5103,20.5309,175200.0
2007-06-19 10:30:00,29.81,29.85,29.8,29.81,174000.0,20.524,20.5516,20.5171,20.524,174000.0
2007-06-19 10:40:00,29.81,29.82,29.78,29.79,239200.0,20.524,20.5309,20.5034,20.5103,239200.0
2007-06-19 10:50:00,29.79,29.8,29.76,29.77,190800.0,20.5103,20.5171,20.4896,20.4965,190800.0
2007-06-19 11:00:00,29.78,29.78,29.74,29.77,159200.0,20.5034,20.5034,20.4758,20.4965,159200.0
2007-06-19 11:10:00,29.77,29.8,29.76,29.76,104000.0,20.4965,20.5171,20.4896,20.4896,104000.0
2007-06-19 11:20:00,29.77,29.78,29.73,29.74,116800.0,20.4965,20.5034,20.469,20.4758,116800.0
2007-06-19 11:30:00,29.74,29.75,29.73,29.74,156400.0,20.4758,20.4827,20.469,20.4758,156400.0
2007-06-19 11:40:00,29.74,29.75,29.72,29.72,113600.0,20.4758,20.4827,20.4621,20.4621,113600.0
2007-06-19 11:50:00,29.73,29.77,29.72,29.75,294400.0,20.469,20.4965,20.4621,20.4827,294400.0
2007-06-19 12:00:00,29.74,29.8,29.74,29.8,230800.0,20.4758,20.5171,20.4758,20.5171,230800.0
2007-06-19 12:10:00,29.79,29.81,29.75,29.79,481200.0,20.5103,20.524,20.4827,20.5103,481200.0
2007-06-19 12:20:00,29.79,29.79,29.77,29.78,86800.0,20.5103,20.5103,20.4965,20.5034,86800.0
2007-06-19 12:30:00,29.78,29.91,29.78,29.91,232000.0,20.5034,20.5929,20.5034,20.5929,232000.0
2007-06-19 12:40:00,29.91,29.91,29.88,29.9,173200.0,20.5929,20.5929,20.5722,20.586,173200.0
2007-06-19 12:50:00,29.9,29.94,29.9,29.93,197200.0,20.586,20.6135,20.586,20.6067,197200.0
2007-06-19 13:00:00,29.94,29.94,29.88,29.88,126000.0,20.6135,20.6135,20.5722,20.5722,126000.0
2007-06-19 13:10:00,29.88,29.91,29.85,29.89,140800.0,20.5722,20.5929,20.5516,20.5791,140800.0
2007-06-19 13:20:00,29.89,29.94,29.87,29.92,195600.0,20.5791,20.6135,20.5653,20.5998,195600.0
2007-06-19 13:30:00,29.92,29.93,29.88,29.91,161600.0,20.5998,20.6067,20.5722,20.5929,161600.0
2007-06-19 13:40:00,29.91,29.94,29.87,29.91,182000.0,20.5929,20.6135,20.5653,20.5929,182000.0
2007-06-19 13:50:00,29.91,29.94,29.9,29.91,171200.0,20.5929,20.6135,20.586,20.5929,171200.0
2007-06-19 14:00:00,29.91,29.92,29.88,29.88,187600.0,20.5929,20.5998,20.5722,20.5722,187600.0
2007-06-19 14:10:00,29.88,29.93,29.88,29.91,172400.0,20.5722,20.6067,20.5722,20.5929,172400.0
2007-06-19 14:20:00,29.9,29.91,29.82,29.82,184400.0,20.586,20.5929,20.5309,20.5309,184400.0
2007-06-19 14:30:00,29.82,29.86,29.77,29.82,322400.0,20.5309,20.5585,20.4965,20.5309,322400.0
2007-06-19 14:40:00,29.82,29.86,29.82,29.84,88000.0,20.5309,20.5585,20.5309,20.5447,88000.0
2007-06-19 14:50:00,29.84,29.87,29.8,29.85,97200.0,20.5447,20.5653,20.5171,20.5516,97200.0
2007-06-19 15:00:00,29.85,29.88,29.81,29.87,204400.0,20.5516,20.5722,20.524,20.5653,204400.0
2007-06-19 15:10:00,29.88,29.88,29.83,29.85,87600.0,20.5722,20.5722,20.5378,20.5516,87600.0
2007-06-19 15:20:00,29.85,29.89,29.84,29.87,147200.0,20.5516,20.5791,20.5447,20.5653,147200.0
2007-06-19 15:30:00,29.87,29.89,29.85,29.88,158400.0,20.5653,20.5791,20.5516,20.5722,158400.0
2007-06-19 15:40:00,29.87,29.92,29.85,29.9,247600.0,20.5653,20.5998,20.5516,20.586,247600.0
2007-06-19 15:50:00,29.9,29.91,29.85,29.88,343600.0,20.586,20.5929,20.5516,20.5722,343600.0
2007-06-20 09:30:00,29.8,29.89,29.7,29.86,188000.0,20.5171,20.5791,20.4483,20.5585,188000.0
2007-06-20 09:40:00,29.85,29.94,29.84,29.87,106800.0,20.5516,20.6135,20.5447,20.5653,106800.0
2007-06-20 09:50:00,29.89,29.92,29.78,29.79,90400.0,20.5791,20.5998,20.5034,20.5103,90400.0
2007-06-20 10:00:00,29.79,29.79,29.57,29.61,224800.0,20.5103,20.5103,20.3588,20.3863,224800.0
2007-06-20 10:10:00,29.61,29.66,29.52,29.66,302400.0,20.3863,20.4208,20.3244,20.4208,302400.0
2007-06-20 10:20:00,29.66,29.73,29.63,29.71,230000.0,20.4208,20.469,20.4001,20.4552,230000.0
2007-06-20 10:30:00,29.71,29.85,29.71,29.82,144000.0,20.4552,20.5516,20.4552,20.5309,144000.0
2007-06-20 10:40:00,29.8,29.81,29.75,29.76,79600.0,20.5171,20.524,20.4827,20.4896,79600.0
2007-06-20 10:50:00,29.75,29.8,29.71,29.79,89600.0,20.4827,20.5171,20.4552,20.5103,89600.0
2007-06-20 11:00:00,29.78,29.79,29.72,29.76,86400.0,20.5034,20.5103,20.4621,20.4896,86400.0
2007-06-20 11:10:00,29.77,29.78,29.66,29.66,158400.0,20.4965,20.5034,20.4208,20.4208,158400.0
2007-06-20 11:20:00,29.66,29.67,29.64,29.67,57200.0,20.4208,20.4276,20.407,20.4276,57200.0
2007-06-20 11:30:00,29.65,29.66,29.55,29.55,148400.0,20.4139,20.4208,20.345,20.345,148400.0
2007-06-20 11:40:00,29.55,29.58,29.53,29.57,114400.0,20.345,20.3657,20.3313,20.3588,114400.0
2007-06-20 11:50:00,29.57,29.58,29.52,29.58,116000.0,20.3588,20.3657,20.3244,20.3657,116000.0
2007-06-20 12:00:00,29.57,29.59,29.53,29.54,124000.0,20.3588,20.3726,20.3313,20.3381,124000.0
2007-06-20 12:10:00,29.54,29.59,29.53,29.59,76800.0,20.3381,20.3726,20.3313,20.3726,76800.0
2007-06-20 12:20:00,29.59,29.61,29.55,29.55,52000.0,20.3726,20.3863,20.345,20.345,52000.0
2007-06-20 12:30:00,29.55,29.59,29.54,29.59,64800.0,20.345,20.3726,20.3381,20.3726,64800.0
2007-06-20 12:40:00,29.58,29.61,29.54,29.61,59200.0,20.3657,20.3863,20.3381,20.3863,59200.0
2007-06-20 12:50:00,29.61,29.63,29.6,29.62,52800.0,20.3863,20.4001,20.3794,20.3932,52800.0
2007-06-20 13:00:00,29.62,29.62,29.51,29.51,84400.0,20.3932,20.3932,20.3175,20.3175,84400.0
2007-06-20 13:10:00,29.52,29.54,29.47,29.48,154000.0,20.3244,20.3381,20.2899,20.2968,154000.0
2007-06-20 13:20:00,29.48,29.51,29.39,29.45,172800.0,20.2968,20.3175,20.2349,20.2762,172800.0
2007-06-20 13:30:00,29.45,29.49,29.44,29.45,111600.0,20.2762,20.3037,20.2693,20.2762,111600.0
2007-06-20 13:40:00,29.45,29.46,29.4,29.45,111600.0,20.2762,20.2831,20.2417,20.2762,111600.0
2007-06-20 13:50:00,29.45,29.46,29.42,29.43,80000.0,20.2762,20.2831,20.2555,20.2624,80000.0
2007-06-20 14:00:00,29.43,29.56,29.4,29.56,83200.0,20.2624,20.3519,20.2417,20.3519,83200.0
2007-06-20 14:10:00,29.56,29.56,29.47,29.47,88400.0,20.3519,20.3519,20.2899,20.2899,88400.0
2007-06-20 14:20:00,29.47,29.47,29.35,29.41,181600.0,20.2899,20.2899,20.2073,20.2486,181600.0
2007-06-20 14:30:00,29.41,29.42,29.31,29.36,149600.0,20.2486,20.2555,20.1798,20.2142,149600.0
2007-06-20 14:40:00,29.35,29.4,29.31,29.39,160800.0,20.2073,20.2417,20.1798,20.2349,160800.0
2007-06-20 14:50:00,29.39,29.4,29.33,29.4,208000.0,20.2349,20.2417,20.1936,20.2417,208000.0
2007-06-20 15:00:00,29.4,29.41,29.31,29.35,260400.0,20.2417,20.2486,20.1798,20.2073,260400.0
2007-06-20 15:10:00,29.35,29.4,29.34,29.37,193600.0,20.2073,20.2417,20.2004,20.2211,193600.0
2007-06-20 15:20:00,29.37,29.42,29.35,29.4,176000.0,20.2211,20.2555,20.2073,20.2417,176000.0
2007-06-20 15:30:00,29.4,29.4,29.31,29.32,349600.0,20.2417,20.2417,20.1798,20.1867,349600.0
2007-06-20 15:40:00,29.32,29.39,29.31,29.34,425200.0,20.1867,20.2349,20.1798,20.2004,425200.0
2007-06-20 15:50:00,29.34,29.36,29.29,29.33,614400.0,20.2004,20.2142,20.166,20.1936,614400.0
2007-06-21 09:30:00,29.3,29.5,29.3,29.4,222800.0,20.1729,20.3106,20.1729,20.2417,222800.0
2007-06-21 09:40:00,29.4,29.41,29.23,29.3,206000.0,20.2417,20.2486,20.1247,20.1729,206000.0
2007-06-21 09:50:00,29.3,29.31,29.11,29.14,224800.0,20.1729,20.1798,20.0421,20.0627,224800.0
2007-06-21 10:00:00,29.14,29.24,29.09,29.17,256400.0,20.0627,20.1316,20.0283,20.0834,256400.0
2007-06-21 10:10:00,29.17,29.36,29.15,29.34,213600.0,20.0834,20.2142,20.0696,20.2004,213600.0
2007-06-21 10:20:00,29.34,29.42,29.3,29.41,210000.0,20.2004,20.2555,20.1729,20.2486,210000.0
2007-06-21 10:30:00,29.4,29.42,29.33,29.4,213200.0,20.2417,20.2555,20.1936,20.2417,213200.0
2007-06-21 10:40:00,29.39,29.43,29.35,29.43,224800.0,20.2349,20.2624,20.2073,20.2624,224800.0
2007-06-21 10:50:00,29.43,29.45,29.38,29.43,200800.0,20.2624,20.2762,20.228,20.2624,200800.0
2007-06-21 11:00:00,29.43,29.45,29.35,29.35,82800.0,20.2624,20.2762,20.2073,20.2073,82800.0
2007-06-21 11:10:00,29.35,29.41,29.32,29.41,63600.0,20.2073,20.2486,20.1867,20.2486,63600.0
2007-06-21 11:20:00,29.41,29.41,29.35,29.39,128800.0,20.2486,20.2486,20.2073,20.2349,128800.0
2007-06-21 11:30:00,29.39,29.4,29.34,29.37,87200.0,20.2349,20.2417,20.2004,20.2211,87200.0
2007-06-21 11:40:00,29.36,29.4,29.33,29.4,79600.0,20.2142,20.2417,20.1936,20.2417,79600.0
2007-06-21 11:50:00,29.39,29.4,29.34,29.39,78800.0,20.2349,20.2417,20.2004,20.2349,78800.0
2007-06-21 12:00:00,29.4,29.44,29.38,29.39,315200.0,20.2417,20.2693,20.228,20.2349,315200.0
2007-06-21 12:10:00,29.39,29.4,29.33,29.34,98400.0,20.2349,20.2417,20.1936,20.2004,98400.0
2007-06-21 12:20:00,29.34,29.34,29.28,29.32,64000.0,20.2004,20.2004,20.1591,20.1867,64000.0
2007-06-21 12:30:00,29.32,29.35,29.29,29.35,60800.0,20.1867,20.2073,20.166,20.2073,60800.0
2007-06-21 12:40:00,29.35,29.4,29.32,29.38,92000.0,20.2073,20.2417,20.1867,20.228,92000.0
2007-06-21 12:50:00,29.37,29.39,29.32,29.34,59200.0,20.2211,20.2349,20.1867,20.2004,59200.0
2007-06-21 13:00:00,29.34,29.41,29.34,29.41,145600.0,20.2004,20.2486,20.2004,20.2486,145600.0
2007-06-21 13:10:00,29.42,29.46,29.4,29.45,314000.0,20.2555,20.2831,20.2417,20.2762,314000.0
2007-06-21 13:20:00,29.46,29.48,29.44,29.46,144400.0,20.2831,20.2968,20.2693,20.2831,144400.0
2007-06-21 13:30:00,29.47,29.51,29.46,29.5,323200.0,20.2899,20.3175,20.2831,20.3106,323200.0
2007-06-21 13:40:00,29.5,29.52,29.49,29.51,164400.0,20.3106,20.3244,20.3037,20.3175,164400.0
2007-06-21 13:50:00,29.52,29.52,29.49,29.5,167600.0,20.3244,20.3244,20.3037,20.3106,167600.0
2007-06-21 14:00:00,29.5,29.5,29.46,29.49,163200.0,20.3106,20.3106,20.2831,20.3037,163200.0
2007-06-21 14:10:00,29.5,29.5,29.48,29.5,130400.0,20.3106,20.3106,20.2968,20.3106,130400.0
2007-06-21 14:20:00,29.5,29.52,29.49,29.52,183200.0,20.3106,20.3244,20.3037,20.3244,183200.0
2007-06-21 14:30:00,29.51,29.52,29.45,29.46,130000.0,20.3175,20.3244,20.2762,20.2831,130000.0
2007-06-21 14:40:00,29.47,29.49,29.45,29.46,134000.0,20.2899,20.3037,20.2762,20.2831,134000.0
2007-06-21 14:50:00,29.46,29.48,29.45,29.46,238000.0,20.2831,20.2968,20.2762,20.2831,238000.0
2007-06-21 15:00:00,29.46,29.49,29.46,29.49,186800.0,20.2831,20.3037,20.2831,20.3037,186800.0
2007-06-21 15:10:00,29.48,29.49,29.47,29.48,193600.0,20.2968,20.3037,20.2899,20.2968,193600.0
2007-06-21 15:20:00,29.48,29.49,29.47,29.49,144400.0,20.2968,20.3037,20.2899,20.3037,144400.0
2007-06-21 15:30:00,29.49,29.52,29.49,29.5,327200.0,20.3037,20.3244,20.3037,20.3106,327200.0
2007-06-21 15:40:00,29.5,29.5,29.48,29.5,256800.0,20.3106,20.3106,20.2968,20.3106,256800.0
2007-06-21 15:50:00,29.5,29.51,29.49,29.5,471200.0,20.3106,20.3175,20.3037,20.3106,471200.0
2007-06-22 09:30:00,29.5,29.51,29.27,29.32,311200.0,20.3106,20.3175,20.1522,20.1867,311200.0
2007-06-22 09:40:00,29.32,29.33,29.2,29.26,424800.0,20.1867,20.1936,20.104,20.1454,424800.0
2007-06-22 09:50:00,29.26,29.38,29.2,29.31,394800.0,20.1454,20.228,20.104,20.1798,394800.0
2007-06-22 10:00:00,29.31,29.37,29.28,29.3,160000.0,20.1798,20.2211,20.1591,20.1729,160000.0
2007-06-22 10:10:00,29.29,29.33,29.28,29.32,167200.0,20.166,20.1936,20.1591,20.1867,167200.0
2007-06-22 10:20:00,29.32,29.37,29.29,29.3,294800.0,20.1867,20.2211,20.166,20.1729,294800.0
2007-06-22 10:30:00,29.3,29.31,29.24,29.29,264800.0,20.1729,20.1798,20.1316,20.166,264800.0
2007-06-22 10:40:00,29.29,29.31,29.22,29.25,128000.0,20.166,20.1798,20.1178,20.1385,128000.0
2007-06-22 10:50:00,29.25,29.25,29.19,29.2,96800.0,20.1385,20.1385,20.0972,20.104,96800.0
2007-06-22 11:00:00,29.2,29.23,29.16,29.23,108000.0,20.104,20.1247,20.0765,20.1247,108000.0
2007-06-22 11:10:00,29.23,29.25,29.22,29.23,65600.0,20.1247,20.1385,20.1178,20.1247,65600.0
2007-06-22 11:20:00,29.23,29.28,29.22,29.24,75200.0,20.1247,20.1591,20.1178,20.1316,75200.0
2007-06-22 11:30:00,29.25,29.25,29.22,29.24,47200.0,20.1385,20.1385,20.1178,20.1316,47200.0
2007-06-22 11:40:00,29.22,29.23,29.15,29.17,80000.0,20.1178,20.1247,20.0696,20.0834,80000.0
2007-06-22 11:50:00,29.17,29.17,29.11,29.13,213600.0,20.0834,20.0834,20.0421,20.0559,213600.0
2007-06-22 12:00:00,29.15,29.15,29.11,29.13,75200.0,20.0696,20.0696,20.0421,20.0559,75200.0
2007-06-22 12:10:00,29.12,29.13,28.98,28.99,222400.0,20.049,20.0559,19.9526,19.9595,222400.0
2007-06-22 12:20:00,28.98,29.0,28.78,28.8,327200.0,19.9526,19.9664,19.8149,19.8287,327200.0
2007-06-22 12:30:00,28.79,28.9,28.71,28.83,315600.0,19.8218,19.8975,19.7667,19.8493,315600.0
2007-06-22 12:40:00,28.84,28.97,28.83,28.93,206000.0,19.8562,19.9457,19.8493,19.9182,206000.0
2007-06-22 12:50:00,28.92,28.96,28.89,28.91,149600.0,19.9113,19.9388,19.8906,19.9044,149600.0
2007-06-22 13:00:00,28.88,28.96,28.86,28.89,202800.0,19.8837,19.9388,19.87,19.8906,202800.0
2007-06-22 13:10:00,28.89,29.08,28.87,29.08,264000.0,19.8906,20.0214,19.8768,20.0214,264000.0
2007-06-22 13:20:00,29.06,29.15,29.06,29.13,346000.0,20.0077,20.0696,20.0077,20.0559,346000.0
2007-06-22 13:30:00,29.12,29.18,29.1,29.16,348800.0,20.049,20.0903,20.0352,20.0765,348800.0
2007-06-22 13:40:00,29.16,29.18,29.08,29.11,212400.0,20.0765,20.0903,20.0214,20.0421,212400.0
2007-06-22 13:50:00,29.11,29.13,29.07,29.09,115200.0,20.0421,20.0559,20.0145,20.0283,115200.0
2007-06-22 14:00:00,29.09,29.1,29.04,29.09,116400.0,20.0283,20.0352,19.9939,20.0283,116400.0
2007-06-22 14:10:00,29.09,29.14,29.09,29.11,140800.0,20.0283,20.0627,20.0283,20.0421,140800.0
2007-06-22 14:20:00,29.11,29.13,29.06,29.13,112000.0,20.0421,20.0559,20.0077,20.0559,112000.0
2007-06-22 14:30:00,29.13,29.16,29.07,29.16,283200.0,20.0559,20.0765,20.0145,20.0765,283200.0
2007-06-22 14:40:00,29.16,29.19,29.16,29.18,336400.0,20.0765,20.0972,20.0765,20.0903,336400.0
2007-06-22 14:50:00,29.18,29.2,29.16,29.17,168000.0,20.0903,20.104,20.0765,20.0834,168000.0
2007-06-22 15:00:00,29.18,29.2,29.17,29.19,155200.0,20.0903,20.104,20.0834,20.0972,155200.0
2007-06-22 15:10:00,29.19,29.21,29.18,29.21,138000.0,20.0972,20.1109,20.0903,20.1109,138000.0
2007-06-22 15:20:00,29.21,29.25,29.16,29.16,212800.0,20.1109,20.1385,20.0765,20.0765,212800.0
2007-06-22 15:30:00,29.17,29.18,29.06,29.08,247200.0,20.0834,20.0903,20.0077,20.0214,247200.0
2007-06-22 15:40:00,29.08,29.09,29.0,29.09,371200.0,20.0214,20.0283,19.9664,20.0283,371200.0
2007-06-22 15:50:00,29.09,29.09,29.04,29.08,360000.0,20.0283,20.0283,19.9939,20.0214,360000.0
2007-06-25 09:30:00,29.14,29.17,29.04,29.05,132800.0,20.0627,20.0834,19.9939,20.0008,132800.0
2007-06-25 09:40:00,29.04,29.12,28.94,29.07,182800.0,19.9939,20.049,19.925,20.0145,182800.0
2007-06-25 09:50:00,29.07,29.08,28.94,28.99,190000.0,20.0145,20.0214,19.925,19.9595,190000.0
2007-06-25 10:00:00,28.98,29.02,28.95,28.97,108400.0,19.9526,19.9801,19.9319,19.9457,108400.0
2007-06-25 10:10:00,28.97,29.08,28.95,29.07,158000.0,19.9457,20.0214,19.9319,20.0145,158000.0
2007-06-25 10:20:00,29.07,29.11,29.03,29.03,133600.0,20.0145,20.0421,19.987,19.987,133600.0
2007-06-25 10:30:00,29.03,29.06,28.98,29.0,112400.0,19.987,20.0077,19.9526,19.9664,112400.0
2007-06-25 10:40:00,29.0,29.02,28.98,28.98,78400.0,19.9664,19.9801,19.9526,19.9526,78400.0
2007-06-25 10:50:00,28.99,29.0,28.96,29.0,94400.0,19.9595,19.9664,19.9388,19.9664,94400.0
2007-06-25 11:00:00,29.0,29.03,28.99,29.0,190400.0,19.9664,19.987,19.9595,19.9664,190400.0
2007-06-25 11:10:00,29.0,29.02,28.97,28.99,418000.0,19.9664,19.9801,19.9457,19.9595,418000.0
2007-06-25 11:20:00,28.99,29.08,28.96,29.07,224400.0,19.9595,20.0214,19.9388,20.0145,224400.0
2007-06-25 11:30:00,29.07,29.08,29.03,29.06,145600.0,20.0145,20.0214,19.987,20.0077,145600.0
2007-06-25 11:40:00,29.06,29.06,28.97,29.01,127200.0,20.0077,20.0077,19.9457,19.9732,127200.0
2007-06-25 11:50:00,29.01,29.03,28.97,28.98,65200.0,19.9732,19.987,19.9457,19.9526,65200.0
2007-06-25 12:00:00,28.99,29.02,28.99,29.01,109200.0,19.9595,19.9801,19.9595,19.9732,109200.0
2007-06-25 12:10:00,29.01,29.02,28.94,28.95,148400.0,19.9732,19.9801,19.925,19.9319,148400.0
2007-06-25 12:20:00,28.94,28.96,28.91,28.95,72800.0,19.925,19.9388,19.9044,19.9319,72800.0
2007-06-25 12:30:00,28.96,29.0,28.95,29.0,46400.0,19.9388,19.9664,19.9319,19.9664,46400.0
2007-06-25 12:40:00,28.99,29.0,28.94,28.95,42000.0,19.9595,19.9664,19.925,19.9319,42000.0
2007-06-25 12:50:00,28.95,28.99,28.88,28.89,195200.0,19.9319,19.9595,19.8837,19.8906,195200.0
2007-06-25 13:00:00,28.89,28.91,28.83,28.91,185200.0,19.8906,19.9044,19.8493,19.9044,185200.0
2007-06-25 13:10:00,28.91,28.92,28.83,28.85,80000.0,19.9044,19.9113,19.8493,19.8631,80000.0
2007-06-25 13:20:00,28.84,28.89,28.84,28.85,116800.0,19.8562,19.8906,19.8562,19.8631,116800.0
2007-06-25 13:30:00,28.85,28.93,28.84,28.93,114400.0,19.8631,19.9182,19.8562,19.9182,114400.0
2007-06-25 13:40:00,28.93,28.93,28.87,28.92,142000.0,19.9182,19.9182,19.8768,19.9113,142000.0
2007-06-25 13:50:00,28.93,28.94,28.89,28.89,103200.0,19.9182,19.925,19.8906,19.8906,103200.0
2007-06-25 14:00:00,28.89,28.95,28.89,28.9,80800.0,19.8906,19.9319,19.8906,19.8975,80800.0
2007-06-25 14:10:00,28.9,28.9,28.79,28.83,246800.0,19.8975,19.8975,19.8218,19.8493,246800.0
2007-06-25 14:20:00,28.83,28.89,28.83,28.83,167600.0,19.8493,19.8906,19.8493,19.8493,167600.0
2007-06-25 14:30:00,28.83,28.83,28.68,28.7,237200.0,19.8493,19.8493,19.746,19.7598,237200.0
2007-06-25 14:40:00,28.7,28.73,28.6,28.63,267600.0,19.7598,19.7805,19.691,19.7116,267600.0
2007-06-25 14:50:00,28.63,28.69,28.6,28.66,239200.0,19.7116,19.7529,19.691,19.7323,239200.0
2007-06-25 15:00:00,28.68,28.71,28.63,28.67,291600.0,19.746,19.7667,19.7116,19.7391,291600.0
2007-06-25 15:10:00,28.66,29.14,28.59,28.62,372800.0,19.7323,20.0627,19.6841,19.7047,372800.0
2007-06-25 15:20:00,28.63,28.73,28.61,28.69,247600.0,19.7116,19.7805,19.6978,19.7529,247600.0
2007-06-25 15:30:00,28.69,28.73,28.65,28.69,210000.0,19.7529,19.7805,19.7254,19.7529,210000.0
2007-06-25 15:40:00,28.7,28.7,28.61,28.66,418400.0,19.7598,19.7598,19.6978,19.7323,418400.0
2007-06-25 15:50:00,28.66,28.68,28.63,28.66,366000.0,19.7323,19.746,19.7116,19.7323,366000.0
2007-06-26 09:30:00,28.86,28.86,28.63,28.63,204400.0,19.87,19.87,19.7116,19.7116,204400.0
2007-06-26 09:40:00,28.64,28.73,28.62,28.72,180000.0,19.7185,19.7805,19.7047,19.7736,180000.0
2007-06-26 09:50:00,28.73,28.81,28.68,28.77,216000.0,19.7805,19.8355,19.746,19.808,216000.0
2007-06-26 10:00:00,28.77,28.88,28.74,28.78,266400.0,19.808,19.8837,19.7873,19.8149,266400.0
2007-06-26 10:10:00,28.79,28.81,28.74,28.81,157200.0,19.8218,19.8355,19.7873,19.8355,157200.0
2007-06-26 10:20:00,28.8,28.82,28.67,28.69,203600.0,19.8287,19.8424,19.7391,19.7529,203600.0
2007-06-26 10:30:00,28.69,28.73,28.63,28.73,198000.0,19.7529,19.7805,19.7116,19.7805,198000.0
2007-06-26 10:40:00,28.73,28.75,28.68,28.68,142000.0,19.7805,19.7942,19.746,19.746,142000.0
2007-06-26 10:50:00,28.68,28.72,28.57,28.59,177600.0,19.746,19.7736,19.6703,19.6841,177600.0
2007-06-26 11:00:00,28.6,28.62,28.54,28.58,271200.0,19.691,19.7047,19.6496,19.6772,271200.0
2007-06-26 11:10:00,28.57,28.64,28.55,28.59,280000.0,19.6703,19.7185,19.6565,19.6841,280000.0
2007-06-26 11:20:00,28.59,28.61,28.56,28.58,186400.0,19.6841,19.6978,19.6634,19.6772,186400.0
2007-06-26 11:30:00,28.58,28.61,28.56,28.6,178000.0,19.6772,19.6978,19.6634,19.691,178000.0
2007-06-26 11:40:00,28.6,28.61,28.59,28.6,147600.0,19.691,19.6978,19.6841,19.691,147600.0
2007-06-26 11:50:00,28.6,28.66,28.59,28.65,124000.0,19.691,19.7323,19.6841,19.7254,124000.0
2007-06-26 12:00:00,28.65,28.68,28.63,28.64,116800.0,19.7254,19.746,19.7116,19.7185,116800.0
2007-06-26 12:10:00,28.63,28.66,28.62,28.63,78800.0,19.7116,19.7323,19.7047,19.7116,78800.0
2007-06-26 12:20:00,28.63,28.63,28.59,28.62,78000.0,19.7116,19.7116,19.6841,19.7047,78000.0
2007-06-26 12:30:00,28.62,28.63,28.56,28.56,137600.0,19.7047,19.7116,19.6634,19.6634,137600.0
2007-06-26 12:40:00,28.56,28.62,28.56,28.62,98400.0,19.6634,19.7047,19.6634,19.7047,98400.0
2007-06-26 12:50:00,28.61,28.61,28.55,28.59,77600.0,19.6978,19.6978,19.6565,19.6841,77600.0
2007-06-26 13:00:00,28.6,28.61,28.56,28.59,61600.0,19.691,19.6978,19.6634,19.6841,61600.0
2007-06-26 13:10:00,28.59,28.64,28.59,28.61,112800.0,19.6841,19.7185,19.6841,19.6978,112800.0
2007-06-26 13:20:00,28.61,28.61,28.5,28.5,119600.0,19.6978,19.6978,19.6221,19.6221,119600.0
2007-06-26 13:30:00,28.5,28.52,28.47,28.49,132800.0,19.6221,19.6359,19.6014,19.6152,132800.0
2007-06-26 13:40:00,28.5,28.55,28.48,28.52,243600.0,19.6221,19.6565,19.6083,19.6359,243600.0
2007-06-26 13:50:00,28.52,28.58,28.48,28.49,256800.0,19.6359,19.6772,19.6083,19.6152,256800.0
2007-06-26 14:00:00,28.49,28.52,28.47,28.48,182000.0,19.6152,19.6359,19.6014,19.6083,182000.0
2007-06-26 14:10:00,28.49,28.5,28.44,28.46,245600.0,19.6152,19.6221,19.5808,19.5946,245600.0
2007-06-26 14:20:00,28.46,28.46,28.34,28.37,298800.0,19.5946,19.5946,19.5119,19.5326,298800.0
2007-06-26 14:30:00,28.36,28.39,28.33,28.36,394800.0,19.5257,19.5464,19.5051,19.5257,394800.0
2007-06-26 14:40:00,28.36,28.38,28.31,28.37,272400.0,19.5257,19.5395,19.4913,19.5326,272400.0
2007-06-26 14:50:00,28.37,28.38,28.32,28.32,199200.0,19.5326,19.5395,19.4982,19.4982,199200.0
2007-06-26 15:00:00,28.32,28.38,28.31,28.33,245600.0,19.4982,19.5395,19.4913,19.5051,245600.0
2007-06-26 15:10:00,28.33,28.4,28.33,28.36,130800.0,19.5051,19.5533,19.5051,19.5257,130800.0
2007-06-26 15:20:00,28.36,28.36,28.33,28.33,134400.0,19.5257,19.5257,19.5051,19.5051,134400.0
2007-06-26 15:30:00,28.34,28.36,28.33,28.36,224000.0,19.5119,19.5257,19.5051,19.5257,224000.0
2007-06-26 15:40:00,28.36,28.4,28.35,28.4,333200.0,19.5257,19.5533,19.5188,19.5533,333200.0
2007-06-26 15:50:00,28.4,28.41,28.39,28.39,455200.0,19.5533,19.5601,19.5464,19.5464,455200.0
2007-06-27 09:30:00,28.21,28.26,28.08,28.24,345600.0,19.4224,19.4569,19.3329,19.4431,345600.0
2007-06-27 09:40:00,28.23,28.33,28.21,28.3,357200.0,19.4362,19.5051,19.4224,19.4844,357200.0
2007-06-27 09:50:00,28.29,28.3,28.25,28.28,246800.0,19.4775,19.4844,19.45,19.4706,246800.0
2007-06-27 10:00:00,28.28,28.31,28.22,28.24,649600.0,19.4706,19.4913,19.4293,19.4431,649600.0
2007-06-27 10:10:00,28.23,28.25,28.16,28.2,322400.0,19.4362,19.45,19.388,19.4156,322400.0
2007-06-27 10:20:00,28.19,28.22,28.15,28.17,278000.0,19.4087,19.4293,19.3811,19.3949,278000.0
2007-06-27 10:30:00,28.17,28.25,28.16,28.2,229200.0,19.3949,19.45,19.388,19.4156,229200.0
2007-06-27 10:40:00,28.21,28.23,28.13,28.14,186800.0,19.4224,19.4362,19.3674,19.3742,186800.0
2007-06-27 10:50:00,28.14,28.15,28.08,28.11,218400.0,19.3742,19.3811,19.3329,19.3536,218400.0
2007-06-27 11:00:00,28.11,28.11,28.02,28.08,271600.0,19.3536,19.3536,19.2916,19.3329,271600.0
2007-06-27 11:10:00,28.08,28.2,28.08,28.2,162800.0,19.3329,19.4156,19.3329,19.4156,162800.0
2007-06-27 11:20:00,28.2,28.41,28.2,28.4,406400.0,19.4156,19.5601,19.4156,19.5533,406400.0
2007-06-27 11:30:00,28.39,28.4,28.34,28.39,174000.0,19.5464,19.5533,19.5119,19.5464,174000.0
2007-06-27 11:40:00,28.39,28.4,28.32,28.32,156800.0,19.5464,19.5533,19.4982,19.4982,156800.0
2007-06-27 11:50:00,28.32,28.38,28.32,28.34,93200.0,19.4982,19.5395,19.4982,19.5119,93200.0
2007-06-27 12:00:00,28.34,28.48,28.34,28.45,329600.0,19.5119,19.6083,19.5119,19.5877,329600.0
2007-06-27 12:10:00,28.45,28.45,28.4,28.41,76800.0,19.5877,19.5877,19.5533,19.5601,76800.0
2007-06-27 12:20:00,28.41,28.45,28.4,28.42,104400.0,19.5601,19.5877,19.5533,19.567,104400.0
2007-06-27 12:30:00,28.42,28.48,28.4,28.46,85600.0,19.567,19.6083,19.5533,19.5946,85600.0
2007-06-27 12:40:00,28.46,28.48,28.44,28.44,122400.0,19.5946,19.6083,19.5808,19.5808,122400.0
2007-06-27 12:50:00,28.44,28.47,28.44,28.46,165200.0,19.5808,19.6014,19.5808,19.5946,165200.0
2007-06-27 13:00:00,28.46,28.52,28.46,28.51,118000.0,19.5946,19.6359,19.5946,19.629,118000.0
2007-06-27 13:10:00,28.51,28.53,28.5,28.52,242800.0,19.629,19.6428,19.6221,19.6359,242800.0
2007-06-27 13:20:00,28.53,28.59,28.52,28.57,166800.0,19.6428,19.6841,19.6359,19.6703,166800.0
2007-06-27 13:30:00,28.56,28.56,28.49,28.5,112400.0,19.6634,19.6634,19.6152,19.6221,112400.0
2007-06-27 13:40:00,28.5,28.55,28.5,28.54,102400.0,19.6221,19.6565,19.6221,19.6496,102400.0
2007-06-27 13:50:00,28.54,28.62,28.54,28.59,93200.0,19.6496,19.7047,19.6496,19.6841,93200.0
2007-06-27 14:00:00,28.59,28.66,28.59,28.62,225200.0,19.6841,19.7323,19.6841,19.7047,225200.0
2007-06-27 14:10:00,28.63,28.71,28.6,28.67,266800.0,19.7116,19.7667,19.691,19.7391,266800.0
2007-06-27 14:20:00,28.67,28.76,28.67,28.76,377600.0,19.7391,19.8011,19.7391,19.8011,377600.0
2007-06-27 14:30:00,28.76,28.77,28.73,28.75,310400.0,19.8011,19.808,19.7805,19.7942,310400.0
2007-06-27 14:40:00,28.77,28.78,28.74,28.74,208800.0,19.808,19.8149,19.7873,19.7873,208800.0
2007-06-27 14:50:00,28.75,28.76,28.73,28.74,133200.0,19.7942,19.8011,19.7805,19.7873,133200.0
2007-06-27 15:00:00,28.73,28.74,28.7,28.71,156800.0,19.7805,19.7873,19.7598,19.7667,156800.0
2007-06-27 15:10:00,28.71,28.72,28.67,28.68,182000.0,19.7667,19.7736,19.7391,19.746,182000.0
2007-06-27 15:20:00,28.68,28.71,28.64,28.68,274000.0,19.746,19.7667,19.7185,19.746,274000.0
2007-06-27 15:30:00,28.68,28.72,28.67,28.68,276800.0,19.746,19.7736,19.7391,19.746,276800.0
2007-06-27 15:40:00,28.68,28.71,28.67,28.69,309200.0,19.746,19.7667,19.7391,19.7529,309200.0
2007-06-27 15:50:00,28.68,28.7,28.64,28.68,482800.0,19.746,19.7598,19.7185,19.746,482800.0
2007-06-28 09:30:00,28.63,28.71,28.6,28.61,203200.0,19.7116,19.7667,19.691,19.6978,203200.0
2007-06-28 09:40:00,28.63,28.75,28.61,28.75,250800.0,19.7116,19.7942,19.6978,19.7942,250800.0
2007-06-28 09:50:00,28.75,28.81,28.74,28.79,231200.0,19.7942,19.8355,19.7873,19.8218,231200.0
2007-06-28 10:00:00,28.8,28.86,28.75,28.76,184000.0,19.8287,19.87,19.7942,19.8011,184000.0
2007-06-28 10:10:00,28.75,28.85,28.75,28.84,104400.0,19.7942,19.8631,19.7942,19.8562,104400.0
2007-06-28 10:20:00,28.84,28.86,28.77,28.84,161200.0,19.8562,19.87,19.808,19.8562,161200.0
2007-06-28 10:30:00,28.84,28.84,28.78,28.82,146800.0,19.8562,19.8562,19.8149,19.8424,146800.0
2007-06-28 10:40:00,28.82,28.85,28.74,28.76,189200.0,19.8424,19.8631,19.7873,19.8011,189200.0
2007-06-28 10:50:00,28.75,28.82,28.72,28.79,80400.0,19.7942,19.8424,19.7736,19.8218,80400.0
2007-06-28 11:00:00,28.79,28.81,28.77,28.8,78000.0,19.8218,19.8355,19.808,19.8287,78000.0
2007-06-28 11:10:00,28.8,28.88,28.8,28.82,106000.0,19.8287,19.8837,19.8287,19.8424,106000.0
2007-06-28 11:20:00,28.83,28.9,28.83,28.85,135200.0,19.8493,19.8975,19.8493,19.8631,135200.0
2007-06-28 11:30:00,28.86,28.88,28.84,28.87,74000.0,19.87,19.8837,19.8562,19.8768,74000.0
2007-06-28 11:40:00,28.86,28.87,28.78,28.8,78400.0,19.87,19.8768,19.8149,19.8287,78400.0
2007-06-28 11:50:00,28.8,28.81,28.77,28.78,124000.0,19.8287,19.8355,19.808,19.8149,124000.0
2007-06-28 12:00:00,28.78,28.82,28.76,28.76,98800.0,19.8149,19.8424,19.8011,19.8011,98800.0
2007-06-28 12:10:00,28.76,28.79,28.75,28.78,58400.0,19.8011,19.8218,19.7942,19.8149,58400.0
2007-06-28 12:20:00,28.78,28.79,28.73,28.76,69600.0,19.8149,19.8218,19.7805,19.8011,69600.0
2007-06-28 12:30:00,28.77,28.83,28.76,28.82,133200.0,19.808,19.8493,19.8011,19.8424,133200.0
2007-06-28 12:40:00,28.81,28.85,28.8,28.84,51200.0,19.8355,19.8631,19.8287,19.8562,51200.0
2007-06-28 12:50:00,28.84,28.89,28.84,28.84,47200.0,19.8562,19.8906,19.8562,19.8562,47200.0
2007-06-28 13:00:00,28.85,28.86,28.83,28.84,53200.0,19.8631,19.87,19.8493,19.8562,53200.0
2007-06-28 13:10:00,28.83,28.88,28.82,28.88,111200.0,19.8493,19.8837,19.8424,19.8837,111200.0
2007-06-28 13:20:00,28.88,28.91,28.86,28.9,147200.0,19.8837,19.9044,19.87,19.8975,147200.0
2007-06-28 13:30:00,28.9,28.93,28.89,28.9,93600.0,19.8975,19.9182,19.8906,19.8975,93600.0
2007-06-28 13:40:00,28.9,28.96,28.89,28.94,125200.0,19.8975,19.9388,19.8906,19.925,125200.0
2007-06-28 13:50:00,28.93,29.0,28.92,28.94,224400.0,19.9182,19.9664,19.9113,19.925,224400.0
2007-06-28 14:00:00,28.94,28.95,28.91,28.94,115600.0,19.925,19.9319,19.9044,19.925,115600.0
2007-06-28 14:10:00,28.93,28.96,28.85,28.94,192400.0,19.9182,19.9388,19.8631,19.925,192400.0
2007-06-28 14:20:00,28.96,28.97,28.89,28.92,174400.0,19.9388,19.9457,19.8906,19.9113,174400.0
2007-06-28 14:30:00,28.92,28.92,28.79,28.79,276000.0,19.9113,19.9113,19.8218,19.8218,276000.0
2007-06-28 14:40:00,28.8,28.94,28.8,28.89,258400.0,19.8287,19.925,19.8287,19.8906,258400.0
2007-06-28 14:50:00,28.89,28.91,28.85,28.88,220000.0,19.8906,19.9044,19.8631,19.8837,220000.0
2007-06-28 15:00:00,28.87,28.89,28.79,28.89,148400.0,19.8768,19.8906,19.8218,19.8906,148400.0
2007-06-28 15:10:00,28.89,28.91,28.84,28.84,122000.0,19.8906,19.9044,19.8562,19.8562,122000.0
2007-06-28 15:20:00,28.84,28.89,28.82,28.86,106800.0,19.8562,19.8906,19.8424,19.87,106800.0
2007-06-28 15:30:00,28.87,28.91,28.86,28.86,123200.0,19.8768,19.9044,19.87,19.87,123200.0
2007-06-28 15:40:00,28.86,28.86,28.82,28.83,178400.0,19.87,19.87,19.8424,19.8493,178400.0
2007-06-28 15:50:00,28.83,28.85,28.78,28.79,246000.0,19.8493,19.8631,19.8149,19.8218,246000.0
2007-06-29 09:30:00,28.93,29.1,28.91,29.02,218800.0,19.9182,20.0352,19.9044,19.9801,218800.0
2007-06-29 09:40:00,29.02,29.11,29.02,29.11,240000.0,19.9801,20.0421,19.9801,20.0421,240000.0
2007-06-29 09:50:00,29.12,29.2,29.11,29.14,199600.0,20.049,20.104,20.0421,20.0627,199600.0
2007-06-29 10:00:00,29.14,29.19,29.11,29.11,184000.0,20.0627,20.0972,20.0421,20.0421,184000.0
2007-06-29 10:10:00,29.13,29.13,29.01,29.01,134000.0,20.0559,20.0559,19.9732,19.9732,134000.0
2007-06-29 10:20:00,29.0,29.01,28.91,28.95,104800.0,19.9664,19.9732,19.9044,19.9319,104800.0
2007-06-29 10:30:00,28.94,28.98,28.93,28.95,95200.0,19.925,19.9526,19.9182,19.9319,95200.0
2007-06-29 10:40:00,28.95,28.97,28.92,28.92,77600.0,19.9319,19.9457,19.9113,19.9113,77600.0
2007-06-29 10:50:00,28.93,28.93,28.83,28.85,100800.0,19.9182,19.9182,19.8493,19.8631,100800.0
2007-06-29 11:00:00,28.86,28.89,28.78,28.78,96000.0,19.87,19.8906,19.8149,19.8149,96000.0
2007-06-29 11:10:00,28.78,28.79,28.75,28.76,74800.0,19.8149,19.8218,19.7942,19.8011,74800.0
2007-06-29 11:20:00,28.75,28.86,28.75,28.86,49600.0,19.7942,19.87,19.7942,19.87,49600.0
2007-06-29 11:30:00,28.86,28.86,28.84,28.85,31600.0,19.87,19.87,19.8562,19.8631,31600.0
2007-06-29 11:40:00,28.86,28.87,28.83,28.83,62000.0,19.87,19.8768,19.8493,19.8493,62000.0
2007-06-29 11:50:00,28.82,28.85,28.79,28.85,59200.0,19.8424,19.8631,19.8218,19.8631,59200.0
2007-06-29 12:00:00,28.85,28.85,28.78,28.82,98800.0,19.8631,19.8631,19.8149,19.8424,98800.0
2007-06-29 12:10:00,28.82,28.84,28.75,28.76,208400.0,19.8424,19.8562,19.7942,19.8011,208400.0
2007-06-29 12:20:00,28.77,28.82,28.74,28.77,59600.0,19.808,19.8424,19.7873,19.808,59600.0
2007-06-29 12:30:00,28.76,28.77,28.68,28.71,138000.0,19.8011,19.808,19.746,19.7667,138000.0
2007-06-29 12:40:00,28.7,28.77,28.69,28.76,338400.0,19.7598,19.808,19.7529,19.8011,338400.0
2007-06-29 12:50:00,28.76,28.78,28.75,28.75,39600.0,19.8011,19.8149,19.7942,19.7942,39600.0
2007-06-29 13:00:00,28.76,28.8,28.75,28.76,63200.0,19.8011,19.8287,19.7942,19.8011,63200.0
2007-06-29 13:10:00,28.75,28.8,28.75,28.78,101600.0,19.7942,19.8287,19.7942,19.8149,101600.0
2007-06-29 13:20:00,28.77,28.82,28.76,28.8,39600.0,19.808,19.8424,19.8011,19.8287,39600.0
2007-06-29 13:30:00,28.81,28.84,28.76,28.79,86400.0,19.8355,19.8562,19.8011,19.8218,86400.0
2007-06-29 13:40:00,28.78,28.82,28.76,28.82,64000.0,19.8149,19.8424,19.8011,19.8424,64000.0
2007-06-29 13:50:00,28.82,28.85,28.79,28.83,69600.0,19.8424,19.8631,19.8218,19.8493,69600.0
2007-06-29 14:00:00,28.82,28.84,28.73,28.77,137600.0,19.8424,19.8562,19.7805,19.808,137600.0
2007-06-29 14:10:00,28.76,28.77,28.68,28.76,282800.0,19.8011,19.808,19.746,19.8011,282800.0
2007-06-29 14:20:00,28.76,28.81,28.75,28.8,176800.0,19.8011,19.8355,19.7942,19.8287,176800.0
2007-06-29 14:30:00,28.79,28.83,28.76,28.83,120400.0,19.8218,19.8493,19.8011,19.8493,120400.0
2007-06-29 14:40:00,28.83,28.86,28.82,28.82,136800.0,19.8493,19.87,19.8424,19.8424,136800.0
2007-06-29 14:50:00,28.83,28.85,28.81,28.81,81200.0,19.8493,19.8631,19.8355,19.8355,81200.0
2007-06-29 15:00:00,28.81,28.82,28.69,28.73,341600.0,19.8355,19.8424,19.7529,19.7805,341600.0
2007-06-29 15:10:00,28.73,28.74,28.6,28.68,279200.0,19.7805,19.7873,19.691,19.746,279200.0
2007-06-29 15:20:00,28.69,28.72,28.64,28.66,158800.0,19.7529,19.7736,19.7185,19.7323,158800.0
2007-06-29 15:30:00,28.66,28.74,28.64,28.73,184000.0,19.7323,19.7873,19.7185,19.7805,184000.0
2007-06-29 15:40:00,28.74,28.82,28.72,28.79,256000.0,19.7873,19.8424,19.7736,19.8218,256000.0
2007-06-29 15:50:00,28.79,28.81,28.73,28.75,367600.0,19.8218,19.8355,19.7805,19.7942,367600.0
2007-07-03 09:30:00,29.07,29.14,29.07,29.14,141600.0,20.0145,20.0627,20.0145,20.0627,141600.0
2007-07-03 09:40:00,29.14,29.24,29.14,29.16,156000.0,20.0627,20.1316,20.0627,20.0765,156000.0
2007-07-03 09:50:00,29.16,29.18,29.15,29.15,181600.0,20.0765,20.0903,20.0696,20.0696,181600.0
2007-07-03 10:00:00,29.14,29.17,29.11,29.15,194400.0,20.0627,20.0834,20.0421,20.0696,194400.0
2007-07-03 10:10:00,29.16,29.16,29.06,29.09,149200.0,20.0765,20.0765,20.0077,20.0283,149200.0
2007-07-03 10:20:00,29.1,29.1,29.0,29.06,157600.0,20.0352,20.0352,19.9664,20.0077,157600.0
2007-07-03 10:30:00,29.06,29.11,29.06,29.11,116400.0,20.0077,20.0421,20.0077,20.0421,116400.0
2007-07-03 10:40:00,29.11,29.11,29.09,29.09,92400.0,20.0421,20.0421,20.0283,20.0283,92400.0
2007-07-03 10:50:00,29.09,29.12,29.09,29.11,82000.0,20.0283,20.049,20.0283,20.0421,82000.0
2007-07-03 11:00:00,29.1,29.11,29.09,29.09,89600.0,20.0352,20.0421,20.0283,20.0283,89600.0
2007-07-03 11:10:00,29.1,29.12,29.09,29.11,146000.0,20.0352,20.049,20.0283,20.0421,146000.0
2007-07-03 11:20:00,29.1,29.11,29.06,29.08,128400.0,20.0352,20.0421,20.0077,20.0214,128400.0
2007-07-03 11:30:00,29.09,29.1,29.05,29.09,108800.0,20.0283,20.0352,20.0008,20.0283,108800.0
2007-07-03 11:40:00,29.09,29.12,29.08,29.09,102400.0,20.0283,20.049,20.0214,20.0283,102400.0
2007-07-03 11:50:00,29.1,29.12,29.1,29.11,64400.0,20.0352,20.049,20.0352,20.0421,64400.0
2007-07-03 12:00:00,29.11,29.13,29.11,29.11,63600.0,20.0421,20.0559,20.0421,20.0421,63600.0
2007-07-03 12:10:00,29.12,29.14,29.11,29.12,80400.0,20.049,20.0627,20.0421,20.049,80400.0
2007-07-03 12:20:00,29.11,29.15,29.11,29.15,189200.0,20.0421,20.0696,20.0421,20.0696,189200.0
2007-07-03 12:30:00,29.15,29.17,29.12,29.13,206400.0,20.0696,20.0834,20.049,20.0559,206400.0
2007-07-03 12:40:00,29.15,29.17,29.14,29.14,98000.0,20.0696,20.0834,20.0627,20.0627,98000.0
2007-07-03 12:50:00,29.15,29.17,29.12,29.15,161600.0,20.0696,20.0834,20.049,20.0696,161600.0
2007-07-05 09:30:00,29.13,29.19,28.98,28.99,243200.0,20.0559,20.0972,19.9526,19.9595,243200.0
2007-07-05 09:40:00,28.99,29.1,28.92,29.07,159600.0,19.9595,20.0352,19.9113,20.0145,159600.0
2007-07-05 09:50:00,29.06,29.11,29.05,29.1,99200.0,20.0077,20.0421,20.0008,20.0352,99200.0
2007-07-05 10:00:00,29.1,29.13,29.05,29.08,115600.0,20.0352,20.0559,20.0008,20.0214,115600.0
2007-07-05 10:10:00,29.07,29.08,29.0,29.01,155600.0,20.0145,20.0214,19.9664,19.9732,155600.0
2007-07-05 10:20:00,29.0,29.07,28.99,29.06,111200.0,19.9664,20.0145,19.9595,20.0077,111200.0
2007-07-05 10:30:00,29.07,29.21,29.06,29.14,158800.0,20.0145,20.1109,20.0077,20.0627,158800.0
2007-07-05 10:40:00,29.13,29.14,29.09,29.1,92800.0,20.0559,20.0627,20.0283,20.0352,92800.0
2007-07-05 10:50:00,29.09,29.09,28.99,29.02,121200.0,20.0283,20.0283,19.9595,19.9801,121200.0
2007-07-05 11:00:00,29.02,29.02,28.9,28.93,164800.0,19.9801,19.9801,19.8975,19.9182,164800.0
2007-07-05 11:10:00,28.93,28.97,28.92,28.93,76400.0,19.9182,19.9457,19.9113,19.9182,76400.0
2007-07-05 11:20:00,28.93,28.97,28.92,28.93,110000.0,19.9182,19.9457,19.9113,19.9182,110000.0
2007-07-05 11:30:00,28.93,28.95,28.9,28.92,137600.0,19.9182,19.9319,19.8975,19.9113,137600.0
2007-07-05 11:40:00,28.92,28.94,28.87,28.89,101600.0,19.9113,19.925,19.8768,19.8906,101600.0
2007-07-05 11:50:00,28.89,28.89,28.83,28.88,191200.0,19.8906,19.8906,19.8493,19.8837,191200.0
2007-07-05 12:00:00,28.88,28.92,28.86,28.9,88400.0,19.8837,19.9113,19.87,19.8975,88400.0
2007-07-05 12:10:00,28.9,28.97,28.88,28.94,170000.0,19.8975,19.9457,19.8837,19.925,170000.0
2007-07-05 12:20:00,28.93,28.94,28.87,28.87,87600.0,19.9182,19.925,19.8768,19.8768,87600.0
2007-07-05 12:30:00,28.87,28.91,28.85,28.88,97600.0,19.8768,19.9044,19.8631,19.8837,97600.0
2007-07-05 12:40:00,28.9,28.93,28.89,28.92,114400.0,19.8975,19.9182,19.8906,19.9113,114400.0
2007-07-05 12:50:00,28.92,29.02,28.92,29.0,210400.0,19.9113,19.9801,19.9113,19.9664,210400.0
2007-07-05 13:00:00,29.0,29.02,28.98,29.0,88800.0,19.9664,19.9801,19.9526,19.9664,88800.0
2007-07-05 13:10:00,29.0,29.03,28.99,29.0,92000.0,19.9664,19.987,19.9595,19.9664,92000.0
2007-07-05 13:20:00,29.0,29.0,28.97,28.97,51200.0,19.9664,19.9664,19.9457,19.9457,51200.0
2007-07-05 13:30:00,28.97,29.03,28.97,29.02,125200.0,19.9457,19.987,19.9457,19.9801,125200.0
2007-07-05 13:40:00,29.02,29.02,28.99,29.01,48400.0,19.9801,19.9801,19.9595,19.9732,48400.0
2007-07-05 13:50:00,29.01,29.03,28.99,28.99,59600.0,19.9732,19.987,19.9595,19.9595,59600.0
2007-07-05 14:00:00,28.98,28.99,28.93,28.95,169200.0,19.9526,19.9595,19.9182,19.9319,169200.0
2007-07-05 14:10:00,28.94,29.02,28.94,29.01,123200.0,19.925,19.9801,19.925,19.9732,123200.0
2007-07-05 14:20:00,29.01,29.03,29.01,29.01,54800.0,19.9732,19.987,19.9732,19.9732,54800.0
2007-07-05 14:30:00,29.01,29.12,29.01,29.11,244400.0,19.9732,20.049,19.9732,20.0421,244400.0
2007-07-05 14:40:00,29.11,29.11,29.07,29.08,80000.0,20.0421,20.0421,20.0145,20.0214,80000.0
2007-07-05 14:50:00,29.07,29.07,28.99,29.02,88800.0,20.0145,20.0145,19.9595,19.9801,88800.0
2007-07-05 15:00:00,29.02,29.02,28.98,29.02,114400.0,19.9801,19.9801,19.9526,19.9801,114400.0
2007-07-05 15:10:00,29.02,29.02,28.96,28.96,108400.0,19.9801,19.9801,19.9388,19.9388,108400.0
2007-07-05 15:20:00,28.96,29.0,28.96,28.99,132800.0,19.9388,19.9664,19.9388,19.9595,132800.0
2007-07-05 15:30:00,28.99,29.04,28.99,29.04,195200.0,19.9595,19.9939,19.9595,19.9939,195200.0
2007-07-05 15:40:00,29.04,29.04,29.0,29.04,183600.0,19.9939,19.9939,19.9664,19.9939,183600.0
2007-07-05 15:50:00,29.04,29.04,28.99,29.0,172000.0,19.9939,19.9939,19.9595,19.9664,172000.0
2007-07-06 09:30:00,29.03,29.05,28.84,28.88,139600.0,19.987,20.0008,19.8562,19.8837,139600.0
2007-07-06 09:40:00,28.86,28.9,28.79,28.82,137200.0,19.87,19.8975,19.8218,19.8424,137200.0
2007-07-06 09:50:00,28.84,28.87,28.81,28.84,72800.0,19.8562,19.8768,19.8355,19.8562,72800.0
2007-07-06 10:00:00,28.84,28.94,28.84,28.91,124400.0,19.8562,19.925,19.8562,19.9044,124400.0
2007-07-06 10:10:00,28.92,29.1,28.9,29.09,165600.0,19.9113,20.0352,19.8975,20.0283,165600.0
2007-07-06 10:20:00,29.09,29.23,29.09,29.18,183600.0,20.0283,20.1247,20.0283,20.0903,183600.0
2007-07-06 10:30:00,29.18,29.2,29.12,29.14,104800.0,20.0903,20.104,20.049,20.0627,104800.0
2007-07-06 10:40:00,29.14,29.15,29.07,29.07,72000.0,20.0627,20.0696,20.0145,20.0145,72000.0
2007-07-06 10:50:00,29.07,29.09,29.0,29.04,116000.0,20.0145,20.0283,19.9664,19.9939,116000.0
2007-07-06 11:00:00,29.04,29.13,29.02,29.1,80000.0,19.9939,20.0559,19.9801,20.0352,80000.0
2007-07-06 11:10:00,29.1,29.13,29.08,29.1,70400.0,20.0352,20.0559,20.0214,20.0352,70400.0
2007-07-06 11:20:00,29.11,29.13,29.09,29.09,64000.0,20.0421,20.0559,20.0283,20.0283,64000.0
2007-07-06 11:30:00,29.1,29.13,29.1,29.12,82400.0,20.0352,20.0559,20.0352,20.049,82400.0
2007-07-06 11:40:00,29.12,29.13,29.08,29.08,71200.0,20.049,20.0559,20.0214,20.0214,71200.0
2007-07-06 11:50:00,29.08,29.13,29.08,29.1,106800.0,20.0214,20.0559,20.0214,20.0352,106800.0
2007-07-06 12:00:00,29.1,29.17,29.1,29.13,114800.0,20.0352,20.0834,20.0352,20.0559,114800.0
2007-07-06 12:10:00,29.13,29.14,29.07,29.09,70800.0,20.0559,20.0627,20.0145,20.0283,70800.0
2007-07-06 12:20:00,29.09,29.12,29.06,29.09,92400.0,20.0283,20.049,20.0077,20.0283,92400.0
2007-07-06 12:30:00,29.09,29.11,29.07,29.1,42800.0,20.0283,20.0421,20.0145,20.0352,42800.0
2007-07-06 12:40:00,29.1,29.13,29.1,29.11,45600.0,20.0352,20.0559,20.0352,20.0421,45600.0
2007-07-06 12:50:00,29.11,29.14,29.1,29.13,50400.0,20.0421,20.0627,20.0352,20.0559,50400.0
2007-07-06 13:00:00,29.13,29.14,29.12,29.13,71200.0,20.0559,20.0627,20.049,20.0559,71200.0
2007-07-06 13:10:00,29.13,29.2,29.13,29.17,98000.0,20.0559,20.104,20.0559,20.0834,98000.0
2007-07-06 13:20:00,29.18,29.2,29.18,29.19,32800.0,20.0903,20.104,20.0903,20.0972,32800.0
2007-07-06 13:30:00,29.19,29.24,29.17,29.23,131200.0,20.0972,20.1316,20.0834,20.1247,131200.0
2007-07-06 13:40:00,29.23,29.24,29.19,29.23,116400.0,20.1247,20.1316,20.0972,20.1247,116400.0
2007-07-06 13:50:00,29.23,29.25,29.22,29.25,134800.0,20.1247,20.1385,20.1178,20.1385,134800.0
2007-07-06 14:00:00,29.25,29.25,29.2,29.24,189600.0,20.1385,20.1385,20.104,20.1316,189600.0
2007-07-06 14:10:00,29.24,29.34,29.24,29.3,424000.0,20.1316,20.2004,20.1316,20.1729,424000.0
2007-07-06 14:20:00,29.3,29.31,29.27,29.3,78800.0,20.1729,20.1798,20.1522,20.1729,78800.0
2007-07-06 14:30:00,29.3,29.33,29.29,29.32,254400.0,20.1729,20.1936,20.166,20.1867,254400.0
2007-07-06 14:40:00,29.32,29.36,29.3,29.31,610400.0,20.1867,20.2142,20.1729,20.1798,610400.0
2007-07-06 14:50:00,29.31,29.32,29.3,29.31,188800.0,20.1798,20.1867,20.1729,20.1798,188800.0
2007-07-06 15:00:00,29.31,29.33,29.3,29.33,206800.0,20.1798,20.1936,20.1729,20.1936,206800.0
2007-07-06 15:10:00,29.33,29.33,29.3,29.3,460800.0,20.1936,20.1936,20.1729,20.1729,460800.0
2007-07-06 15:20:00,29.3,29.32,29.3,29.32,261600.0,20.1729,20.1867,20.1729,20.1867,261600.0
2007-07-06 15:30:00,29.31,29.33,29.26,29.29,215600.0,20.1798,20.1936,20.1454,20.166,215600.0
2007-07-06 15:40:00,29.29,29.29,29.18,29.22,194400.0,20.166,20.166,20.0903,20.1178,194400.0
2007-07-06 15:50:00,29.22,29.25,29.19,29.22,240400.0,20.1178,20.1385,20.0972,20.1178,240400.0
2007-07-09 09:30:00,29.26,29.48,29.2,29.46,342400.0,20.1454,20.2968,20.104,20.2831,342400.0
2007-07-09 09:40:00,29.47,29.5,29.43,29.44,235200.0,20.2899,20.3106,20.2624,20.2693,235200.0
2007-07-09 09:50:00,29.43,29.44,29.32,29.33,159200.0,20.2624,20.2693,20.1867,20.1936,159200.0
2007-07-09 10:00:00,29.36,29.43,29.35,29.43,101200.0,20.2142,20.2624,20.2073,20.2624,101200.0
2007-07-09 10:10:00,29.43,29.44,29.36,29.4,122000.0,20.2624,20.2693,20.2142,20.2417,122000.0
2007-07-09 10:20:00,29.4,29.42,29.37,29.41,251200.0,20.2417,20.2555,20.2211,20.2486,251200.0
2007-07-09 10:30:00,29.41,29.45,29.25,29.26,254000.0,20.2486,20.2762,20.1385,20.1454,254000.0
2007-07-09 10:40:00,29.25,29.26,29.2,29.22,188000.0,20.1385,20.1454,20.104,20.1178,188000.0
2007-07-09 10:50:00,29.24,29.29,29.2,29.21,156800.0,20.1316,20.166,20.104,20.1109,156800.0
2007-07-09 11:00:00,29.2,29.28,29.19,29.28,100800.0,20.104,20.1591,20.0972,20.1591,100800.0
2007-07-09 11:10:00,29.28,29.32,29.27,29.31,131600.0,20.1591,20.1867,20.1522,20.1798,131600.0
2007-07-09 11:20:00,29.32,29.32,29.3,29.31,91200.0,20.1867,20.1867,20.1729,20.1798,91200.0
2007-07-09 11:30:00,29.31,29.36,29.3,29.34,87200.0,20.1798,20.2142,20.1729,20.2004,87200.0
2007-07-09 11:40:00,29.33,29.37,29.3,29.31,151200.0,20.1936,20.2211,20.1729,20.1798,151200.0
2007-07-09 11:50:00,29.3,29.33,29.28,29.29,50000.0,20.1729,20.1936,20.1591,20.166,50000.0
2007-07-09 12:00:00,29.29,29.33,29.29,29.31,66800.0,20.166,20.1936,20.166,20.1798,66800.0
2007-07-09 12:10:00,29.31,29.31,29.28,29.31,100000.0,20.1798,20.1798,20.1591,20.1798,100000.0
2007-07-09 12:20:00,29.31,29.34,29.3,29.33,76800.0,20.1798,20.2004,20.1729,20.1936,76800.0
2007-07-09 12:30:00,29.33,29.35,29.28,29.28,107200.0,20.1936,20.2073,20.1591,20.1591,107200.0
2007-07-09 12:40:00,29.28,29.3,29.26,29.29,72000.0,20.1591,20.1729,20.1454,20.166,72000.0
2007-07-09 12:50:00,29.29,29.33,29.28,29.31,78000.0,20.166,20.1936,20.1591,20.1798,78000.0
2007-07-09 13:00:00,29.31,29.36,29.3,29.33,71200.0,20.1798,20.2142,20.1729,20.1936,71200.0
2007-07-09 13:10:00,29.33,29.36,29.32,29.35,69200.0,20.1936,20.2142,20.1867,20.2073,69200.0
2007-07-09 13:20:00,29.35,29.37,29.33,29.35,58000.0,20.2073,20.2211,20.1936,20.2073,58000.0
2007-07-09 13:30:00,29.35,29.37,29.34,29.36,62000.0,20.2073,20.2211,20.2004,20.2142,62000.0
2007-07-09 13:40:00,29.36,29.37,29.35,29.36,97200.0,20.2142,20.2211,20.2073,20.2142,97200.0
2007-07-09 13:50:00,29.36,29.36,29.35,29.36,97200.0,20.2142,20.2142,20.2073,20.2142,97200.0
2007-07-09 14:00:00,29.36,29.37,29.35,29.36,55600.0,20.2142,20.2211,20.2073,20.2142,55600.0
2007-07-09 14:10:00,29.36,29.38,29.33,29.33,119200.0,20.2142,20.228,20.1936,20.1936,119200.0
2007-07-09 14:20:00,29.33,29.33,29.28,29.31,62000.0,20.1936,20.1936,20.1591,20.1798,62000.0
2007-07-09 14:30:00,29.31,29.32,29.28,29.29,78000.0,20.1798,20.1867,20.1591,20.166,78000.0
2007-07-09 14:40:00,29.3,29.35,29.28,29.32,64400.0,20.1729,20.2073,20.1591,20.1867,64400.0
2007-07-09 14:50:00,29.31,29.37,29.31,29.36,150000.0,20.1798,20.2211,20.1798,20.2142,150000.0
2007-07-09 15:00:00,29.36,29.4,29.36,29.38,127200.0,20.2142,20.2417,20.2142,20.228,127200.0
2007-07-09 15:10:00,29.38,29.41,29.38,29.39,86000.0,20.228,20.2486,20.228,20.2349,86000.0
2007-07-09 15:20:00,29.39,29.4,29.37,29.38,148000.0,20.2349,20.2417,20.2211,20.228,148000.0
2007-07-09 15:30:00,29.38,29.41,29.37,29.37,176400.0,20.228,20.2486,20.2211,20.2211,176400.0
2007-07-09 15:40:00,29.37,29.38,29.26,29.26,230800.0,20.2211,20.228,20.1454,20.1454,230800.0
2007-07-09 15:50:00,29.26,29.26,29.21,29.22,250400.0,20.1454,20.1454,20.1109,20.1178,250400.0
2007-07-10 09:30:00,29.11,29.11,28.91,28.92,187200.0,20.0421,20.0421,19.9044,19.9113,187200.0
2007-07-10 09:40:00,28.91,28.91,28.81,28.83,302400.0,19.9044,19.9044,19.8355,19.8493,302400.0
2007-07-10 09:50:00,28.83,28.92,28.81,28.85,356000.0,19.8493,19.9113,19.8355,19.8631,356000.0
2007-07-10 10:00:00,28.85,28.86,28.74,28.83,309600.0,19.8631,19.87,19.7873,19.8493,309600.0
2007-07-10 10:10:00,28.83,28.88,28.81,28.81,254000.0,19.8493,19.8837,19.8355,19.8355,254000.0
2007-07-10 10:20:00,28.82,28.85,28.78,28.8,98400.0,19.8424,19.8631,19.8149,19.8287,98400.0
2007-07-10 10:30:00,28.79,28.82,28.75,28.75,199600.0,19.8218,19.8424,19.7942,19.7942,199600.0
2007-07-10 10:40:00,28.76,28.78,28.74,28.74,239600.0,19.8011,19.8149,19.7873,19.7873,239600.0
2007-07-10 10:50:00,28.74,28.77,28.74,28.75,109200.0,19.7873,19.808,19.7873,19.7942,109200.0
2007-07-10 11:00:00,28.75,28.79,28.72,28.73,212000.0,19.7942,19.8218,19.7736,19.7805,212000.0
2007-07-10 11:10:00,28.72,28.8,28.71,28.75,247200.0,19.7736,19.8287,19.7667,19.7942,247200.0
2007-07-10 11:20:00,28.75,28.79,28.73,28.74,164000.0,19.7942,19.8218,19.7805,19.7873,164000.0
2007-07-10 11:30:00,28.74,28.82,28.74,28.79,81600.0,19.7873,19.8424,19.7873,19.8218,81600.0
2007-07-10 11:40:00,28.79,28.83,28.78,28.8,102800.0,19.8218,19.8493,19.8149,19.8287,102800.0
2007-07-10 11:50:00,28.8,28.89,28.79,28.86,114800.0,19.8287,19.8906,19.8218,19.87,114800.0
2007-07-10 12:00:00,28.86,28.9,28.85,28.86,83200.0,19.87,19.8975,19.8631,19.87,83200.0
2007-07-10 12:10:00,28.86,28.86,28.82,28.84,301600.0,19.87,19.87,19.8424,19.8562,301600.0
2007-07-10 12:20:00,28.83,28.85,28.83,28.83,90000.0,19.8493,19.8631,19.8493,19.8493,90000.0
2007-07-10 12:30:00,28.83,28.92,28.83,28.91,99600.0,19.8493,19.9113,19.8493,19.9044,99600.0
2007-07-10 12:40:00,28.91,28.93,28.87,28.89,260000.0,19.9044,19.9182,19.8768,19.8906,260000.0
2007-07-10 12:50:00,28.89,28.93,28.86,28.91,117600.0,19.8906,19.9182,19.87,19.9044,117600.0
2007-07-10 13:00:00,28.91,29.0,28.91,28.98,274400.0,19.9044,19.9664,19.9044,19.9526,274400.0
2007-07-10 13:10:00,28.97,29.04,28.95,28.97,178000.0,19.9457,19.9939,19.9319,19.9457,178000.0
2007-07-10 13:20:00,28.97,28.97,28.86,28.9,232800.0,19.9457,19.9457,19.87,19.8975,232800.0
2007-07-10 13:30:00,28.9,28.94,28.88,28.93,192800.0,19.8975,19.925,19.8837,19.9182,192800.0
2007-07-10 13:40:00,28.93,28.95,28.86,28.92,437200.0,19.9182,19.9319,19.87,19.9113,437200.0
2007-07-10 13:50:00,28.92,28.93,28.85,28.88,249600.0,19.9113,19.9182,19.8631,19.8837,249600.0
2007-07-10 14:00:00,28.89,28.93,28.84,28.88,265600.0,19.8906,19.9182,19.8562,19.8837,265600.0
2007-07-10 14:10:00,28.87,28.94,28.85,28.93,134800.0,19.8768,19.925,19.8631,19.9182,134800.0
2007-07-10 14:20:00,28.94,28.98,28.9,28.91,182400.0,19.925,19.9526,19.8975,19.9044,182400.0
2007-07-10 14:30:00,28.9,28.93,28.89,28.92,230800.0,19.8975,19.9182,19.8906,19.9113,230800.0
2007-07-10 14:40:00,28.91,28.95,28.9,28.92,388800.0,19.9044,19.9319,19.8975,19.9113,388800.0
2007-07-10 14:50:00,28.92,28.97,28.9,28.92,288800.0,19.9113,19.9457,19.8975,19.9113,288800.0
2007-07-10 15:00:00,28.92,28.94,28.84,28.87,212800.0,19.9113,19.925,19.8562,19.8768,212800.0
2007-07-10 15:10:00,28.88,28.89,28.83,28.86,132000.0,19.8837,19.8906,19.8493,19.87,132000.0
2007-07-10 15:20:00,28.86,28.87,28.8,28.82,196800.0,19.87,19.8768,19.8287,19.8424,196800.0
2007-07-10 15:30:00,28.82,28.84,28.78,28.81,262000.0,19.8424,19.8562,19.8149,19.8355,262000.0
2007-07-10 15:40:00,28.81,28.87,28.77,28.85,350000.0,19.8355,19.8768,19.808,19.8631,350000.0
2007-07-10 15:50:00,28.85,28.85,28.77,28.77,237200.0,19.8631,19.8631,19.808,19.808,237200.0
2007-07-11 09:30:00,28.69,29.05,28.68,29.04,293600.0,19.7529,20.0008,19.746,19.9939,293600.0
2007-07-11 09:40:00,29.04,29.16,28.97,29.03,534800.0,19.9939,20.0765,19.9457,19.987,534800.0
2007-07-11 09:50:00,29.02,29.05,28.93,29.0,181200.0,19.9801,20.0008,19.9182,19.9664,181200.0
2007-07-11 10:00:00,28.99,29.09,28.99,29.04,176000.0,19.9595,20.0283,19.9595,19.9939,176000.0
2007-07-11 10:10:00,29.04,29.25,29.03,29.23,236000.0,19.9939,20.1385,19.987,20.1247,236000.0
2007-07-11 10:20:00,29.24,29.28,29.13,29.17,235600.0,20.1316,20.1591,20.0559,20.0834,235600.0
2007-07-11 10:30:00,29.17,29.2,29.09,29.11,118800.0,20.0834,20.104,20.0283,20.0421,118800.0
2007-07-11 10:40:00,29.1,29.22,29.1,29.21,102800.0,20.0352,20.1178,20.0352,20.1109,102800.0
2007-07-11 10:50:00,29.23,29.28,29.21,29.25,289200.0,20.1247,20.1591,20.1109,20.1385,289200.0
2007-07-11 11:00:00,29.24,29.36,29.24,29.29,203600.0,20.1316,20.2142,20.1316,20.166,203600.0
2007-07-11 11:10:00,29.29,29.29,29.23,29.25,154400.0,20.166,20.166,20.1247,20.1385,154400.0
2007-07-11 11:20:00,29.25,29.29,29.24,29.28,147600.0,20.1385,20.166,20.1316,20.1591,147600.0
2007-07-11 11:30:00,29.28,29.31,29.25,29.31,102800.0,20.1591,20.1798,20.1385,20.1798,102800.0
2007-07-11 11:40:00,29.3,29.3,29.27,29.28,55200.0,20.1729,20.1729,20.1522,20.1591,55200.0
2007-07-11 11:50:00,29.28,29.3,29.23,29.3,120800.0,20.1591,20.1729,20.1247,20.1729,120800.0
2007-07-11 12:00:00,29.3,29.36,29.28,29.31,175200.0,20.1729,20.2142,20.1591,20.1798,175200.0
2007-07-11 12:10:00,29.31,29.34,29.25,29.3,131600.0,20.1798,20.2004,20.1385,20.1729,131600.0
2007-07-11 12:20:00,29.3,29.33,29.27,29.32,143200.0,20.1729,20.1936,20.1522,20.1867,143200.0
2007-07-11 12:30:00,29.31,29.35,29.3,29.35,119200.0,20.1798,20.2073,20.1729,20.2073,119200.0
2007-07-11 12:40:00,29.35,29.37,29.29,29.3,95200.0,20.2073,20.2211,20.166,20.1729,95200.0
2007-07-11 12:50:00,29.31,29.31,29.27,29.28,108000.0,20.1798,20.1798,20.1522,20.1591,108000.0
2007-07-11 13:00:00,29.27,29.36,29.27,29.36,220400.0,20.1522,20.2142,20.1522,20.2142,220400.0
2007-07-11 13:10:00,29.36,29.36,29.25,29.27,204000.0,20.2142,20.2142,20.1385,20.1522,204000.0
2007-07-11 13:20:00,29.28,29.33,29.28,29.3,86400.0,20.1591,20.1936,20.1591,20.1729,86400.0
2007-07-11 13:30:00,29.3,29.34,29.28,29.32,101200.0,20.1729,20.2004,20.1591,20.1867,101200.0
2007-07-11 13:40:00,29.33,29.35,29.29,29.3,66000.0,20.1936,20.2073,20.166,20.1729,66000.0
2007-07-11 13:50:00,29.31,29.32,29.26,29.27,167600.0,20.1798,20.1867,20.1454,20.1522,167600.0
2007-07-11 14:00:00,29.27,29.3,29.21,29.27,106000.0,20.1522,20.1729,20.1109,20.1522,106000.0
2007-07-11 14:10:00,29.26,29.34,29.23,29.32,122000.0,20.1454,20.2004,20.1247,20.1867,122000.0
2007-07-11 14:20:00,29.31,29.33,29.29,29.31,321200.0,20.1798,20.1936,20.166,20.1798,321200.0
2007-07-11 14:30:00,29.31,29.34,29.26,29.32,161200.0,20.1798,20.2004,20.1454,20.1867,161200.0
2007-07-11 14:40:00,29.32,29.34,29.25,29.29,142000.0,20.1867,20.2004,20.1385,20.166,142000.0
2007-07-11 14:50:00,29.29,29.3,29.24,29.29,317200.0,20.166,20.1729,20.1316,20.166,317200.0
2007-07-11 15:00:00,29.29,29.32,29.28,29.31,250400.0,20.166,20.1867,20.1591,20.1798,250400.0
2007-07-11 15:10:00,29.31,29.34,29.28,29.33,432000.0,20.1798,20.2004,20.1591,20.1936,432000.0
2007-07-11 15:20:00,29.33,29.37,29.32,29.36,562000.0,20.1936,20.2211,20.1867,20.2142,562000.0
2007-07-11 15:30:00,29.36,29.4,29.35,29.38,769200.0,20.2142,20.2417,20.2073,20.228,769200.0
2007-07-11 15:40:00,29.38,29.42,29.34,29.42,783600.0,20.228,20.2555,20.2004,20.2555,783600.0
2007-07-11 15:50:00,29.4,29.46,29.39,29.45,802400.0,20.2417,20.2831,20.2349,20.2762,802400.0
2007-07-12 09:30:00,29.75,29.87,29.44,29.58,468800.0,20.4827,20.5653,20.2693,20.3657,468800.0
2007-07-12 09:40:00,29.58,29.74,29.57,29.64,204400.0,20.3657,20.4758,20.3588,20.407,204400.0
2007-07-12 09:50:00,29.63,29.64,29.53,29.54,178400.0,20.4001,20.407,20.3313,20.3381,178400.0
2007-07-12 10:00:00,29.54,29.54,29.48,29.5,184400.0,20.3381,20.3381,20.2968,20.3106,184400.0
2007-07-12 10:10:00,29.51,29.56,29.47,29.5,352000.0,20.3175,20.3519,20.2899,20.3106,352000.0
2007-07-12 10:20:00,29.5,29.62,29.5,29.61,341200.0,20.3106,20.3932,20.3106,20.3863,341200.0
2007-07-12 10:30:00,29.61,29.82,29.59,29.61,1113600.0,20.3863,20.5309,20.3726,20.3863,1113600.0
2007-07-12 10:40:00,29.61,29.66,29.58,29.63,156000.0,20.3863,20.4208,20.3657,20.4001,156000.0
2007-07-12 10:50:00,29.63,29.67,29.6,29.63,127600.0,20.4001,20.4276,20.3794,20.4001,127600.0
2007-07-12 11:00:00,29.61,29.63,29.6,29.62,104800.0,20.3863,20.4001,20.3794,20.3932,104800.0
2007-07-12 11:10:00,29.62,29.7,29.61,29.65,94000.0,20.3932,20.4483,20.3863,20.4139,94000.0
2007-07-12 11:20:00,29.65,29.66,29.63,29.64,75600.0,20.4139,20.4208,20.4001,20.407,75600.0
2007-07-12 11:30:00,29.64,29.68,29.44,29.66,136000.0,20.407,20.4345,20.2693,20.4208,136000.0
2007-07-12 11:40:00,29.66,29.66,29.61,29.65,136000.0,20.4208,20.4208,20.3863,20.4139,136000.0
2007-07-12 11:50:00,29.64,29.65,29.61,29.64,150000.0,20.407,20.4139,20.3863,20.407,150000.0
2007-07-12 12:00:00,29.62,29.7,29.62,29.67,140000.0,20.3932,20.4483,20.3932,20.4276,140000.0
2007-07-12 12:10:00,29.67,29.73,29.67,29.7,129200.0,20.4276,20.469,20.4276,20.4483,129200.0
2007-07-12 12:20:00,29.69,29.71,29.67,29.71,72800.0,20.4414,20.4552,20.4276,20.4552,72800.0
2007-07-12 12:30:00,29.71,29.71,29.68,29.7,90400.0,20.4552,20.4552,20.4345,20.4483,90400.0
2007-07-12 12:40:00,29.7,29.71,29.68,29.71,134000.0,20.4483,20.4552,20.4345,20.4552,134000.0
2007-07-12 12:50:00,29.71,29.73,29.63,29.65,150400.0,20.4552,20.469,20.4001,20.4139,150400.0
2007-07-12 13:00:00,29.65,29.7,29.63,29.66,90000.0,20.4139,20.4483,20.4001,20.4208,90000.0
2007-07-12 13:10:00,29.65,29.69,29.64,29.68,68800.0,20.4139,20.4414,20.407,20.4345,68800.0
2007-07-12 13:20:00,29.68,29.74,29.68,29.74,81200.0,20.4345,20.4758,20.4345,20.4758,81200.0
2007-07-12 13:30:00,29.74,29.74,29.7,29.7,82400.0,20.4758,20.4758,20.4483,20.4483,82400.0
2007-07-12 13:40:00,29.7,29.73,29.68,29.68,293600.0,20.4483,20.469,20.4345,20.4345,293600.0
2007-07-12 13:50:00,29.68,29.72,29.68,29.69,106800.0,20.4345,20.4621,20.4345,20.4414,106800.0
2007-07-12 14:00:00,29.69,29.72,29.67,29.71,170400.0,20.4414,20.4621,20.4276,20.4552,170400.0
2007-07-12 14:10:00,29.71,29.74,29.67,29.72,226800.0,20.4552,20.4758,20.4276,20.4621,226800.0
2007-07-12 14:20:00,29.72,29.72,29.65,29.69,133600.0,20.4621,20.4621,20.4139,20.4414,133600.0
2007-07-12 14:30:00,29.7,29.71,29.66,29.69,79600.0,20.4483,20.4552,20.4208,20.4414,79600.0
2007-07-12 14:40:00,29.69,29.73,29.68,29.72,312800.0,20.4414,20.469,20.4345,20.4621,312800.0
2007-07-12 14:50:00,29.72,29.75,29.72,29.72,137600.0,20.4621,20.4827,20.4621,20.4621,137600.0
2007-07-12 15:00:00,29.72,29.75,29.7,29.71,217600.0,20.4621,20.4827,20.4483,20.4552,217600.0
2007-07-12 15:10:00,29.71,29.8,29.71,29.75,294000.0,20.4552,20.5171,20.4552,20.4827,294000.0
2007-07-12 15:20:00,29.75,29.83,29.75,29.83,196400.0,20.4827,20.5378,20.4827,20.5378,196400.0
2007-07-12 15:30:00,29.83,29.91,29.82,29.87,508800.0,20.5378,20.5929,20.5309,20.5653,508800.0
2007-07-12 15:40:00,29.87,29.93,29.87,29.92,330400.0,20.5653,20.6067,20.5653,20.5998,330400.0
2007-07-12 15:50:00,29.91,29.93,29.85,29.93,577600.0,20.5929,20.6067,20.5516,20.6067,577600.0
2007-07-13 09:30:00,29.95,29.96,29.65,29.83,274400.0,20.6204,20.6273,20.4139,20.5378,274400.0
2007-07-13 09:40:00,29.8,30.0,29.8,30.0,141600.0,20.5171,20.6548,20.5171,20.6548,141600.0
2007-07-13 09:50:00,30.0,30.07,29.97,30.0,158800.0,20.6548,20.703,20.6342,20.6548,158800.0
2007-07-13 10:00:00,30.0,30.15,30.0,30.08,260000.0,20.6548,20.7581,20.6548,20.7099,260000.0
2007-07-13 10:10:00,30.08,30.08,30.03,30.03,112400.0,20.7099,20.7099,20.6755,20.6755,112400.0
2007-07-13 10:20:00,30.03,30.07,29.94,30.0,136800.0,20.6755,20.703,20.6135,20.6548,136800.0
2007-07-13 10:30:00,30.0,30.0,29.97,29.99,66800.0,20.6548,20.6548,20.6342,20.648,66800.0
2007-07-13 10:40:00,29.99,30.13,29.96,30.03,363200.0,20.648,20.7444,20.6273,20.6755,363200.0
2007-07-13 10:50:00,30.03,30.05,29.97,30.03,91600.0,20.6755,20.6893,20.6342,20.6755,91600.0
2007-07-13 11:00:00,30.02,30.04,30.0,30.03,59200.0,20.6686,20.6824,20.6548,20.6755,59200.0
2007-07-13 11:10:00,30.04,30.04,30.01,30.02,44400.0,20.6824,20.6824,20.6617,20.6686,44400.0
2007-07-13 11:20:00,30.02,30.05,30.0,30.0,75200.0,20.6686,20.6893,20.6548,20.6548,75200.0
2007-07-13 11:30:00,30.0,30.0,29.95,29.95,83200.0,20.6548,20.6548,20.6204,20.6204,83200.0
2007-07-13 11:40:00,29.95,30.02,29.95,30.01,129200.0,20.6204,20.6686,20.6204,20.6617,129200.0
2007-07-13 11:50:00,30.0,30.01,29.98,29.98,54800.0,20.6548,20.6617,20.6411,20.6411,54800.0
2007-07-13 12:00:00,29.99,30.01,29.97,29.99,75200.0,20.648,20.6617,20.6342,20.648,75200.0
2007-07-13 12:10:00,29.99,30.07,29.99,30.03,92000.0,20.648,20.703,20.648,20.6755,92000.0
2007-07-13 12:20:00,30.03,30.03,30.0,30.03,39600.0,20.6755,20.6755,20.6548,20.6755,39600.0
2007-07-13 12:30:00,30.02,30.02,30.01,30.02,45600.0,20.6686,20.6686,20.6617,20.6686,45600.0
2007-07-13 12:40:00,30.02,30.03,30.0,30.02,50800.0,20.6686,20.6755,20.6548,20.6686,50800.0
2007-07-13 12:50:00,30.02,30.03,30.01,30.02,72400.0,20.6686,20.6755,20.6617,20.6686,72400.0
2007-07-13 13:00:00,30.02,30.04,30.0,30.0,77200.0,20.6686,20.6824,20.6548,20.6548,77200.0
2007-07-13 13:10:00,30.0,30.02,30.0,30.0,50400.0,20.6548,20.6686,20.6548,20.6548,50400.0
2007-07-13 13:20:00,30.0,30.05,30.0,30.05,84800.0,20.6548,20.6893,20.6548,20.6893,84800.0
2007-07-13 13:30:00,30.04,30.07,30.02,30.07,264400.0,20.6824,20.703,20.6686,20.703,264400.0
2007-07-13 13:40:00,30.07,30.08,30.04,30.06,52000.0,20.703,20.7099,20.6824,20.6962,52000.0
2007-07-13 13:50:00,30.06,30.11,30.06,30.1,138800.0,20.6962,20.7306,20.6962,20.7237,138800.0
2007-07-13 14:00:00,30.1,30.13,30.07,30.13,99600.0,20.7237,20.7444,20.703,20.7444,99600.0
2007-07-13 14:10:00,30.12,30.14,30.09,30.12,93600.0,20.7375,20.7512,20.7168,20.7375,93600.0
2007-07-13 14:20:00,30.11,30.16,30.1,30.11,110000.0,20.7306,20.765,20.7237,20.7306,110000.0
2007-07-13 14:30:00,30.11,30.22,30.08,30.18,163200.0,20.7306,20.8063,20.7099,20.7788,163200.0
2007-07-13 14:40:00,30.17,30.3,30.17,30.25,169600.0,20.7719,20.8614,20.7719,20.827,169600.0
2007-07-13 14:50:00,30.24,30.3,30.24,30.28,159200.0,20.8201,20.8614,20.8201,20.8476,159200.0
2007-07-13 15:00:00,30.28,30.28,30.17,30.2,206000.0,20.8476,20.8476,20.7719,20.7925,206000.0
2007-07-13 15:10:00,30.2,30.22,30.14,30.17,140000.0,20.7925,20.8063,20.7512,20.7719,140000.0
2007-07-13 15:20:00,30.17,30.25,30.17,30.24,135200.0,20.7719,20.827,20.7719,20.8201,135200.0
2007-07-13 15:30:00,30.24,30.25,30.22,30.22,127600.0,20.8201,20.827,20.8063,20.8063,127600.0
2007-07-13 15:40:00,30.22,30.25,30.22,30.24,325200.0,20.8063,20.827,20.8063,20.8201,325200.0
2007-07-13 15:50:00,30.24,30.27,30.22,30.22,291600.0,20.8201,20.8407,20.8063,20.8063,291600.0
2007-07-16 09:30:00,29.96,30.04,29.29,30.02,613200.0,20.6273,20.6824,20.166,20.6686,613200.0
2007-07-16 09:40:00,30.04,30.34,30.04,30.32,501600.0,20.6824,20.8889,20.6824,20.8752,501600.0
2007-07-16 09:50:00,30.32,30.44,30.27,30.4,238400.0,20.8752,20.9578,20.8407,20.9302,238400.0
2007-07-16 10:00:00,30.4,30.59,30.31,30.48,348800.0,20.9302,21.0611,20.8683,20.9853,348800.0
2007-07-16 10:10:00,30.47,30.6,30.47,30.6,226800.0,20.9784,21.0679,20.9784,21.0679,226800.0
2007-07-16 10:20:00,30.59,30.8,30.59,30.73,601600.0,21.0611,21.2056,21.0611,21.1574,601600.0
2007-07-16 10:30:00,30.73,30.73,30.62,30.63,257600.0,21.1574,21.1574,21.0817,21.0886,257600.0
2007-07-16 10:40:00,30.63,30.74,30.59,30.72,317600.0,21.0886,21.1643,21.0611,21.1506,317600.0
2007-07-16 10:50:00,30.71,30.73,30.67,30.68,155600.0,21.1437,21.1574,21.1161,21.123,155600.0
2007-07-16 11:00:00,30.67,30.68,30.55,30.57,278400.0,21.1161,21.123,21.0335,21.0473,278400.0
2007-07-16 11:10:00,30.57,30.64,30.53,30.63,191200.0,21.0473,21.0955,21.0197,21.0886,191200.0
2007-07-16 11:20:00,30.63,30.64,30.59,30.61,71600.0,21.0886,21.0955,21.0611,21.0748,71600.0
2007-07-16 11:30:00,30.61,30.68,30.59,30.66,158400.0,21.0748,21.123,21.0611,21.1093,158400.0
2007-07-16 11:40:00,30.68,30.73,30.68,30.71,86800.0,21.123,21.1574,21.123,21.1437,86800.0
2007-07-16 11:50:00,30.71,30.72,30.65,30.68,59600.0,21.1437,21.1506,21.1024,21.123,59600.0
2007-07-16 12:00:00,30.68,30.7,30.65,30.66,83200.0,21.123,21.1368,21.1024,21.1093,83200.0
2007-07-16 12:10:00,30.66,30.69,30.59,30.63,128000.0,21.1093,21.1299,21.0611,21.0886,128000.0
2007-07-16 12:20:00,30.61,30.62,30.57,30.6,113600.0,21.0748,21.0817,21.0473,21.0679,113600.0
2007-07-16 12:30:00,30.59,30.62,30.57,30.61,123600.0,21.0611,21.0817,21.0473,21.0748,123600.0
2007-07-16 12:40:00,30.61,30.64,30.59,30.63,66400.0,21.0748,21.0955,21.0611,21.0886,66400.0
2007-07-16 12:50:00,30.63,30.64,30.61,30.64,53600.0,21.0886,21.0955,21.0748,21.0955,53600.0
2007-07-16 13:00:00,30.63,30.64,30.6,30.63,88400.0,21.0886,21.0955,21.0679,21.0886,88400.0
2007-07-16 13:10:00,30.63,30.64,30.59,30.59,103200.0,21.0886,21.0955,21.0611,21.0611,103200.0
2007-07-16 13:20:00,30.59,30.6,30.56,30.57,82400.0,21.0611,21.0679,21.0404,21.0473,82400.0
2007-07-16 13:30:00,30.57,30.57,30.44,30.53,155200.0,21.0473,21.0473,20.9578,21.0197,155200.0
2007-07-16 13:40:00,30.53,30.53,30.44,30.45,135600.0,21.0197,21.0197,20.9578,20.9647,135600.0
2007-07-16 13:50:00,30.45,30.5,30.39,30.45,416400.0,20.9647,20.9991,20.9234,20.9647,416400.0
2007-07-16 14:00:00,30.45,30.5,30.42,30.48,240800.0,20.9647,20.9991,20.944,20.9853,240800.0
2007-07-16 14:10:00,30.48,30.5,30.47,30.5,142800.0,20.9853,20.9991,20.9784,20.9991,142800.0
2007-07-16 14:20:00,30.5,30.53,30.44,30.47,396000.0,20.9991,21.0197,20.9578,20.9784,396000.0
2007-07-16 14:30:00,30.48,30.52,30.46,30.5,100000.0,20.9853,21.0129,20.9716,20.9991,100000.0
2007-07-16 14:40:00,30.5,30.59,30.5,30.58,146400.0,20.9991,21.0611,20.9991,21.0542,146400.0
2007-07-16 14:50:00,30.58,30.67,30.55,30.67,167600.0,21.0542,21.1161,21.0335,21.1161,167600.0
2007-07-16 15:00:00,30.66,30.66,30.58,30.65,169200.0,21.1093,21.1093,21.0542,21.1024,169200.0
2007-07-16 15:10:00,30.65,30.68,30.64,30.68,206800.0,21.1024,21.123,21.0955,21.123,206800.0
2007-07-16 15:20:00,30.68,30.69,30.67,30.68,135600.0,21.123,21.1299,21.1161,21.123,135600.0
2007-07-16 15:30:00,30.68,30.68,30.59,30.59,223600.0,21.123,21.123,21.0611,21.0611,223600.0
2007-07-16 15:40:00,30.6,30.61,30.57,30.6,260800.0,21.0679,21.0748,21.0473,21.0679,260800.0
2007-07-16 15:50:00,30.6,30.61,30.56,30.57,318800.0,21.0679,21.0748,21.0404,21.0473,318800.0
2007-07-17 09:30:00,30.97,30.97,30.45,30.52,260000.0,21.3227,21.3227,20.9647,21.0129,260000.0
2007-07-17 09:40:00,30.52,30.71,30.51,30.59,353600.0,21.0129,21.1437,21.006,21.0611,353600.0
2007-07-17 09:50:00,30.59,30.61,30.5,30.56,381600.0,21.0611,21.0748,20.9991,21.0404,381600.0
2007-07-17 10:00:00,30.55,30.62,30.52,30.56,189200.0,21.0335,21.0817,21.0129,21.0404,189200.0
2007-07-17 10:10:00,30.55,30.62,30.53,30.62,126400.0,21.0335,21.0817,21.0197,21.0817,126400.0
2007-07-17 10:20:00,30.61,30.75,30.61,30.75,319200.0,21.0748,21.1712,21.0748,21.1712,319200.0
2007-07-17 10:30:00,30.74,30.76,30.7,30.73,229200.0,21.1643,21.1781,21.1368,21.1574,229200.0
2007-07-17 10:40:00,30.72,30.73,30.66,30.73,125600.0,21.1506,21.1574,21.1093,21.1574,125600.0
2007-07-17 10:50:00,30.73,30.96,30.72,30.93,328800.0,21.1574,21.3158,21.1506,21.2951,328800.0
2007-07-17 11:00:00,30.95,31.04,30.95,31.01,438800.0,21.3089,21.3709,21.3089,21.3502,438800.0
2007-07-17 11:10:00,31.01,31.07,30.98,31.03,545600.0,21.3502,21.3915,21.3296,21.364,545600.0
2007-07-17 11:20:00,31.03,31.19,30.99,31.17,622400.0,21.364,21.4742,21.3365,21.4604,622400.0
2007-07-17 11:30:00,31.17,31.25,31.14,31.15,206800.0,21.4604,21.5155,21.4397,21.4466,206800.0
2007-07-17 11:40:00,31.15,31.21,31.14,31.16,236000.0,21.4466,21.4879,21.4397,21.4535,236000.0
2007-07-17 11:50:00,31.16,31.22,31.15,31.22,271600.0,21.4535,21.4948,21.4466,21.4948,271600.0
2007-07-17 12:00:00,31.22,31.24,31.15,31.16,316400.0,21.4948,21.5086,21.4466,21.4535,316400.0
2007-07-17 12:10:00,31.15,31.17,31.0,31.02,267600.0,21.4466,21.4604,21.3433,21.3571,267600.0
2007-07-17 12:20:00,31.02,31.18,31.0,31.16,392800.0,21.3571,21.4673,21.3433,21.4535,392800.0
2007-07-17 12:30:00,31.17,31.19,31.14,31.16,442400.0,21.4604,21.4742,21.4397,21.4535,442400.0
2007-07-17 12:40:00,31.16,31.19,31.1,31.1,283200.0,21.4535,21.4742,21.4122,21.4122,283200.0
2007-07-17 12:50:00,31.11,31.13,31.04,31.06,160800.0,21.4191,21.4328,21.3709,21.3847,160800.0
2007-07-17 13:00:00,31.05,31.1,30.99,31.07,154000.0,21.3778,21.4122,21.3365,21.3915,154000.0
2007-07-17 13:10:00,31.07,31.07,30.92,30.95,160800.0,21.3915,21.3915,21.2883,21.3089,160800.0
2007-07-17 13:20:00,30.95,30.97,30.91,30.91,177600.0,21.3089,21.3227,21.2814,21.2814,177600.0
2007-07-17 13:30:00,30.92,30.98,30.87,30.97,181600.0,21.2883,21.3296,21.2538,21.3227,181600.0
2007-07-17 13:40:00,30.98,31.02,30.97,30.99,171600.0,21.3296,21.3571,21.3227,21.3365,171600.0
2007-07-17 13:50:00,31.0,31.02,30.95,30.96,176800.0,21.3433,21.3571,21.3089,21.3158,176800.0
2007-07-17 14:00:00,30.96,31.03,30.95,31.02,194000.0,21.3158,21.364,21.3089,21.3571,194000.0
2007-07-17 14:10:00,31.01,31.05,30.99,31.01,236400.0,21.3502,21.3778,21.3365,21.3502,236400.0
2007-07-17 14:20:00,31.0,31.0,30.95,30.99,256800.0,21.3433,21.3433,21.3089,21.3365,256800.0
2007-07-17 14:30:00,31.0,31.0,30.96,30.97,170800.0,21.3433,21.3433,21.3158,21.3227,170800.0
2007-07-17 14:40:00,30.97,31.0,30.96,31.0,235200.0,21.3227,21.3433,21.3158,21.3433,235200.0
2007-07-17 14:50:00,31.0,31.0,30.94,30.96,227200.0,21.3433,21.3433,21.302,21.3158,227200.0
2007-07-17 15:00:00,30.96,30.98,30.94,30.95,216000.0,21.3158,21.3296,21.302,21.3089,216000.0
2007-07-17 15:10:00,30.95,30.96,30.94,30.96,210400.0,21.3089,21.3158,21.302,21.3158,210400.0
2007-07-17 15:20:00,30.96,30.99,30.93,30.98,326800.0,21.3158,21.3365,21.2951,21.3296,326800.0
2007-07-17 15:30:00,30.99,31.11,30.98,31.05,538800.0,21.3365,21.4191,21.3296,21.3778,538800.0
2007-07-17 15:40:00,31.05,31.06,31.01,31.04,322000.0,21.3778,21.3847,21.3502,21.3709,322000.0
2007-07-17 15:50:00,31.04,31.04,30.96,31.0,569200.0,21.3709,21.3709,21.3158,21.3433,569200.0
2007-07-18 09:30:00,31.5,32.2,31.5,32.11,1153600.0,21.6876,22.1695,21.6876,22.1076,1153600.0
2007-07-18 09:40:00,32.12,32.34,31.95,32.02,1356400.0,22.1145,22.2659,21.9974,22.0456,1356400.0
2007-07-18 09:50:00,32.01,32.07,31.9,31.96,965600.0,22.0387,22.08,21.963,22.0043,965600.0
2007-07-18 10:00:00,31.96,32.02,31.8,31.93,745600.0,22.0043,22.0456,21.8941,21.9836,745600.0
2007-07-18 10:10:00,31.92,31.93,31.75,31.78,569600.0,21.9768,21.9836,21.8597,21.8804,569600.0
2007-07-18 10:20:00,31.78,31.8,31.67,31.72,619600.0,21.8804,21.8941,21.8046,21.8391,619600.0
2007-07-18 10:30:00,31.72,31.72,31.54,31.6,798400.0,21.8391,21.8391,21.7151,21.7564,798400.0
2007-07-18 10:40:00,31.59,31.77,31.4,31.73,949600.0,21.7496,21.8735,21.6187,21.8459,949600.0
2007-07-18 10:50:00,31.72,31.91,31.72,31.91,358000.0,21.8391,21.9699,21.8391,21.9699,358000.0
2007-07-18 11:00:00,31.91,31.99,31.83,31.97,330400.0,21.9699,22.025,21.9148,22.0112,330400.0
2007-07-18 11:10:00,31.98,32.0,31.78,31.8,344800.0,22.0181,22.0318,21.8804,21.8941,344800.0
2007-07-18 11:20:00,31.8,31.92,31.51,31.54,942400.0,21.8941,21.9768,21.6945,21.7151,942400.0
2007-07-18 11:30:00,31.53,31.87,31.48,31.66,1327200.0,21.7082,21.9423,21.6738,21.7977,1327200.0
2007-07-18 11:40:00,31.66,31.9,31.61,31.78,766400.0,21.7977,21.963,21.7633,21.8804,766400.0
2007-07-18 11:50:00,31.79,31.8,31.68,31.71,232400.0,21.8873,21.8941,21.8115,21.8322,232400.0
2007-07-18 12:00:00,31.71,31.82,31.7,31.79,527200.0,21.8322,21.9079,21.8253,21.8873,527200.0
2007-07-18 12:10:00,31.78,31.81,31.68,31.69,475600.0,21.8804,21.901,21.8115,21.8184,475600.0
2007-07-18 12:20:00,31.69,31.71,31.62,31.64,402800.0,21.8184,21.8322,21.7702,21.784,402800.0
2007-07-18 12:30:00,31.64,31.67,31.61,31.66,868400.0,21.784,21.8046,21.7633,21.7977,868400.0
2007-07-18 12:40:00,31.65,31.68,31.63,31.68,182800.0,21.7909,21.8115,21.7771,21.8115,182800.0
2007-07-18 12:50:00,31.68,31.68,31.57,31.63,460800.0,21.8115,21.8115,21.7358,21.7771,460800.0
2007-07-18 13:00:00,31.63,31.64,31.52,31.6,330400.0,21.7771,21.784,21.7014,21.7564,330400.0
2007-07-18 13:10:00,31.59,31.61,31.47,31.51,490000.0,21.7496,21.7633,21.6669,21.6945,490000.0
2007-07-18 13:20:00,31.51,31.54,31.48,31.52,336800.0,21.6945,21.7151,21.6738,21.7014,336800.0
2007-07-18 13:30:00,31.52,31.57,31.49,31.54,251600.0,21.7014,21.7358,21.6807,21.7151,251600.0
2007-07-18 13:40:00,31.55,31.62,31.54,31.61,294000.0,21.722,21.7702,21.7151,21.7633,294000.0
2007-07-18 13:50:00,31.62,31.66,31.48,31.51,568800.0,21.7702,21.7977,21.6738,21.6945,568800.0
2007-07-18 14:00:00,31.51,31.54,31.46,31.5,508800.0,21.6945,21.7151,21.66,21.6876,508800.0
2007-07-18 14:10:00,31.5,31.57,31.48,31.52,516400.0,21.6876,21.7358,21.6738,21.7014,516400.0
2007-07-18 14:20:00,31.52,31.55,31.47,31.52,312400.0,21.7014,21.722,21.6669,21.7014,312400.0
2007-07-18 14:30:00,31.52,31.57,31.47,31.48,367600.0,21.7014,21.7358,21.6669,21.6738,367600.0
2007-07-18 14:40:00,31.49,31.54,31.45,31.51,434400.0,21.6807,21.7151,21.6532,21.6945,434400.0
2007-07-18 14:50:00,31.51,31.54,31.45,31.45,627600.0,21.6945,21.7151,21.6532,21.6532,627600.0
2007-07-18 15:00:00,31.45,31.53,31.45,31.5,404000.0,21.6532,21.7082,21.6532,21.6876,404000.0
2007-07-18 15:10:00,31.5,31.52,31.48,31.5,267200.0,21.6876,21.7014,21.6738,21.6876,267200.0
2007-07-18 15:20:00,31.5,31.51,31.48,31.5,447200.0,21.6876,21.6945,21.6738,21.6876,447200.0
2007-07-18 15:30:00,31.49,31.52,31.43,31.47,799200.0,21.6807,21.7014,21.6394,21.6669,799200.0
2007-07-18 15:40:00,31.47,31.52,31.45,31.49,692000.0,21.6669,21.7014,21.6532,21.6807,692000.0
2007-07-18 15:50:00,31.49,31.54,31.48,31.51,642000.0,21.6807,21.7151,21.6738,21.6945,642000.0
2007-07-19 09:30:00,31.73,31.78,31.51,31.62,1405200.0,21.8459,21.8804,21.6945,21.7702,1405200.0
2007-07-19 09:40:00,31.63,31.66,31.51,31.53,1795600.0,21.7771,21.7977,21.6945,21.7082,1795600.0
2007-07-19 09:50:00,31.54,31.55,31.32,31.49,1047200.0,21.7151,21.722,21.5637,21.6807,1047200.0
2007-07-19 10:00:00,31.5,31.51,31.33,31.5,808400.0,21.6876,21.6945,21.5705,21.6876,808400.0
2007-07-19 10:10:00,31.5,31.53,31.38,31.52,464800.0,21.6876,21.7082,21.605,21.7014,464800.0
2007-07-19 10:20:00,31.52,31.61,31.43,31.49,798400.0,21.7014,21.7633,21.6394,21.6807,798400.0
2007-07-19 10:30:00,31.49,31.53,31.38,31.42,363200.0,21.6807,21.7082,21.605,21.6325,363200.0
2007-07-19 10:40:00,31.43,31.48,31.41,31.45,248400.0,21.6394,21.6738,21.6256,21.6532,248400.0
2007-07-19 10:50:00,31.45,31.51,31.44,31.48,341600.0,21.6532,21.6945,21.6463,21.6738,341600.0
2007-07-19 11:00:00,31.49,31.62,31.48,31.51,602000.0,21.6807,21.7702,21.6738,21.6945,602000.0
2007-07-19 11:10:00,31.52,31.54,31.47,31.47,420400.0,21.7014,21.7151,21.6669,21.6669,420400.0
2007-07-19 11:20:00,31.48,31.5,31.46,31.5,426800.0,21.6738,21.6876,21.66,21.6876,426800.0
2007-07-19 11:30:00,31.49,31.5,31.43,31.46,231600.0,21.6807,21.6876,21.6394,21.66,231600.0
2007-07-19 11:40:00,31.47,31.49,31.38,31.45,244400.0,21.6669,21.6807,21.605,21.6532,244400.0
2007-07-19 11:50:00,31.45,31.46,31.41,31.41,288000.0,21.6532,21.66,21.6256,21.6256,288000.0
2007-07-19 12:00:00,31.41,31.44,31.38,31.4,261200.0,21.6256,21.6463,21.605,21.6187,261200.0
2007-07-19 12:10:00,31.39,31.4,31.36,31.37,148000.0,21.6119,21.6187,21.5912,21.5981,148000.0
2007-07-19 12:20:00,31.37,31.42,31.36,31.36,204800.0,21.5981,21.6325,21.5912,21.5912,204800.0
2007-07-19 12:30:00,31.36,31.36,31.27,31.28,248800.0,21.5912,21.5912,21.5292,21.5361,248800.0
2007-07-19 12:40:00,31.28,31.29,31.18,31.19,195600.0,21.5361,21.543,21.4673,21.4742,195600.0
2007-07-19 12:50:00,31.19,31.3,31.18,31.19,211200.0,21.4742,21.5499,21.4673,21.4742,211200.0
2007-07-19 13:00:00,31.19,31.22,31.14,31.21,296400.0,21.4742,21.4948,21.4397,21.4879,296400.0
2007-07-19 13:10:00,31.21,31.25,31.2,31.22,200400.0,21.4879,21.5155,21.481,21.4948,200400.0
2007-07-19 13:20:00,31.22,31.29,31.22,31.25,562400.0,21.4948,21.543,21.4948,21.5155,562400.0
2007-07-19 13:30:00,31.25,31.34,31.24,31.33,196400.0,21.5155,21.5774,21.5086,21.5705,196400.0
2007-07-19 13:40:00,31.33,31.45,31.33,31.43,268800.0,21.5705,21.6532,21.5705,21.6394,268800.0
2007-07-19 13:50:00,31.43,31.53,31.42,31.5,352000.0,21.6394,21.7082,21.6325,21.6876,352000.0
2007-07-19 14:00:00,31.5,31.51,31.44,31.47,354400.0,21.6876,21.6945,21.6463,21.6669,354400.0
2007-07-19 14:10:00,31.46,31.47,31.36,31.41,287600.0,21.66,21.6669,21.5912,21.6256,287600.0
2007-07-19 14:20:00,31.42,31.43,31.37,31.38,155600.0,21.6325,21.6394,21.5981,21.605,155600.0
2007-07-19 14:30:00,31.38,31.4,31.34,31.36,307600.0,21.605,21.6187,21.5774,21.5912,307600.0
2007-07-19 14:40:00,31.36,31.43,31.35,31.43,182400.0,21.5912,21.6394,21.5843,21.6394,182400.0
2007-07-19 14:50:00,31.42,31.42,31.35,31.35,174000.0,21.6325,21.6325,21.5843,21.5843,174000.0
2007-07-19 15:00:00,31.36,31.4,31.34,31.39,304000.0,21.5912,21.6187,21.5774,21.6119,304000.0
2007-07-19 15:10:00,31.4,31.42,31.36,31.38,164400.0,21.6187,21.6325,21.5912,21.605,164400.0
2007-07-19 15:20:00,31.38,31.4,31.34,31.36,292000.0,21.605,21.6187,21.5774,21.5912,292000.0
2007-07-19 15:30:00,31.36,31.46,31.36,31.46,251200.0,21.5912,21.66,21.5912,21.66,251200.0
2007-07-19 15:40:00,31.46,31.5,31.45,31.46,333200.0,21.66,21.6876,21.6532,21.66,333200.0
2007-07-19 15:50:00,31.46,31.51,31.45,31.46,610800.0,21.66,21.6945,21.6532,21.66,610800.0
2007-07-20 09:30:00,31.13,31.35,31.0,31.04,1349600.0,21.4328,21.5843,21.3433,21.3709,1349600.0
2007-07-20 09:40:00,31.0,31.17,30.95,31.17,538800.0,21.3433,21.4604,21.3089,21.4604,538800.0
2007-07-20 09:50:00,31.17,31.34,31.17,31.28,430000.0,21.4604,21.5774,21.4604,21.5361,430000.0
2007-07-20 10:00:00,31.28,31.3,31.13,31.14,380000.0,21.5361,21.5499,21.4328,21.4397,380000.0
2007-07-20 10:10:00,31.14,31.2,31.09,31.11,273200.0,21.4397,21.481,21.4053,21.4191,273200.0
2007-07-20 10:20:00,31.12,31.21,31.11,31.16,242000.0,21.426,21.4879,21.4191,21.4535,242000.0
2007-07-20 10:30:00,31.15,31.25,31.07,31.08,345200.0,21.4466,21.5155,21.3915,21.3984,345200.0
2007-07-20 10:40:00,31.08,31.12,31.05,31.07,287200.0,21.3984,21.426,21.3778,21.3915,287200.0
2007-07-20 10:50:00,31.08,31.2,31.07,31.2,200800.0,21.3984,21.481,21.3915,21.481,200800.0
2007-07-20 11:00:00,31.19,31.2,31.11,31.17,194400.0,21.4742,21.481,21.4191,21.4604,194400.0
2007-07-20 11:10:00,31.17,31.18,31.15,31.15,131600.0,21.4604,21.4673,21.4466,21.4466,131600.0
2007-07-20 11:20:00,31.14,31.18,31.11,31.15,172000.0,21.4397,21.4673,21.4191,21.4466,172000.0
2007-07-20 11:30:00,31.13,31.19,31.07,31.1,164400.0,21.4328,21.4742,21.3915,21.4122,164400.0
2007-07-20 11:40:00,31.1,31.12,31.06,31.08,127200.0,21.4122,21.426,21.3847,21.3984,127200.0
2007-07-20 11:50:00,31.08,31.12,31.06,31.11,126000.0,21.3984,21.426,21.3847,21.4191,126000.0
2007-07-20 12:00:00,31.11,31.11,31.03,31.07,235600.0,21.4191,21.4191,21.364,21.3915,235600.0
2007-07-20 12:10:00,31.08,31.08,31.0,31.02,189600.0,21.3984,21.3984,21.3433,21.3571,189600.0
2007-07-20 12:20:00,31.02,31.05,30.96,30.99,185600.0,21.3571,21.3778,21.3158,21.3365,185600.0
2007-07-20 12:30:00,30.99,31.0,30.96,30.98,97600.0,21.3365,21.3433,21.3158,21.3296,97600.0
2007-07-20 12:40:00,30.98,30.99,30.93,30.97,175200.0,21.3296,21.3365,21.2951,21.3227,175200.0
2007-07-20 12:50:00,30.96,31.0,30.94,30.97,165200.0,21.3158,21.3433,21.302,21.3227,165200.0
2007-07-20 13:00:00,30.99,31.02,30.96,31.0,218000.0,21.3365,21.3571,21.3158,21.3433,218000.0
2007-07-20 13:10:00,31.0,31.09,30.99,31.06,342000.0,21.3433,21.4053,21.3365,21.3847,342000.0
2007-07-20 13:20:00,31.08,31.08,31.01,31.03,103600.0,21.3984,21.3984,21.3502,21.364,103600.0
2007-07-20 13:30:00,31.03,31.09,31.02,31.09,107600.0,21.364,21.4053,21.3571,21.4053,107600.0
2007-07-20 13:40:00,31.08,31.14,31.07,31.13,154000.0,21.3984,21.4397,21.3915,21.4328,154000.0
2007-07-20 13:50:00,31.14,31.19,31.13,31.16,113200.0,21.4397,21.4742,21.4328,21.4535,113200.0
2007-07-20 14:00:00,31.16,31.25,31.11,31.25,164400.0,21.4535,21.5155,21.4191,21.5155,164400.0
2007-07-20 14:10:00,31.24,31.3,31.2,31.24,150400.0,21.5086,21.5499,21.481,21.5086,150400.0
2007-07-20 14:20:00,31.24,31.27,31.05,31.23,178400.0,21.5086,21.5292,21.3778,21.5017,178400.0
2007-07-20 14:30:00,31.23,31.25,31.2,31.22,128000.0,21.5017,21.5155,21.481,21.4948,128000.0
2007-07-20 14:40:00,31.22,31.3,31.2,31.28,102400.0,21.4948,21.5499,21.481,21.5361,102400.0
2007-07-20 14:50:00,31.27,31.36,31.25,31.33,213600.0,21.5292,21.5912,21.5155,21.5705,213600.0
2007-07-20 15:00:00,31.34,31.46,31.34,31.42,435600.0,21.5774,21.66,21.5774,21.6325,435600.0
2007-07-20 15:10:00,31.42,31.42,31.32,31.34,180000.0,21.6325,21.6325,21.5637,21.5774,180000.0
2007-07-20 15:20:00,31.34,31.47,31.34,31.46,314400.0,21.5774,21.6669,21.5774,21.66,314400.0
2007-07-20 15:30:00,31.46,31.55,31.42,31.47,650000.0,21.66,21.722,21.6325,21.6669,650000.0
2007-07-20 15:40:00,31.47,31.59,31.43,31.55,538000.0,21.6669,21.7496,21.6394,21.722,538000.0
2007-07-20 15:50:00,31.53,31.54,31.47,31.47,576000.0,21.7082,21.7151,21.6669,21.6669,576000.0
2007-07-23 09:30:00,31.25,31.72,31.25,31.65,311600.0,21.5155,21.8391,21.5155,21.7909,311600.0
2007-07-23 09:40:00,31.65,31.65,31.53,31.57,274400.0,21.7909,21.7909,21.7082,21.7358,274400.0
2007-07-23 09:50:00,31.57,31.67,31.56,31.66,206400.0,21.7358,21.8046,21.7289,21.7977,206400.0
2007-07-23 10:00:00,31.66,31.68,31.62,31.64,242800.0,21.7977,21.8115,21.7702,21.784,242800.0
2007-07-23 10:10:00,31.64,31.68,31.58,31.61,218000.0,21.784,21.8115,21.7427,21.7633,218000.0
2007-07-23 10:20:00,31.61,31.63,31.54,31.61,137600.0,21.7633,21.7771,21.7151,21.7633,137600.0
2007-07-23 10:30:00,31.61,31.66,31.59,31.63,284800.0,21.7633,21.7977,21.7496,21.7771,284800.0
2007-07-23 10:40:00,31.63,31.67,31.61,31.63,132800.0,21.7771,21.8046,21.7633,21.7771,132800.0
2007-07-23 10:50:00,31.62,31.65,31.57,31.64,151200.0,21.7702,21.7909,21.7358,21.784,151200.0
2007-07-23 11:00:00,31.64,31.66,31.6,31.65,111600.0,21.784,21.7977,21.7564,21.7909,111600.0
2007-07-23 11:10:00,31.63,31.81,31.63,31.81,345600.0,21.7771,21.901,21.7771,21.901,345600.0
2007-07-23 11:20:00,31.8,31.86,31.8,31.85,317600.0,21.8941,21.9354,21.8941,21.9286,317600.0
2007-07-23 11:30:00,31.84,31.93,31.84,31.86,330400.0,21.9217,21.9836,21.9217,21.9354,330400.0
2007-07-23 11:40:00,31.87,31.92,31.87,31.91,156800.0,21.9423,21.9768,21.9423,21.9699,156800.0
2007-07-23 11:50:00,31.91,31.95,31.88,31.93,136400.0,21.9699,21.9974,21.9492,21.9836,136400.0
2007-07-23 12:00:00,31.93,31.96,31.92,31.93,136800.0,21.9836,22.0043,21.9768,21.9836,136800.0
2007-07-23 12:10:00,31.93,32.0,31.93,31.95,181200.0,21.9836,22.0318,21.9836,21.9974,181200.0
2007-07-23 12:20:00,31.96,31.96,31.82,31.84,212400.0,22.0043,22.0043,21.9079,21.9217,212400.0
2007-07-23 12:30:00,31.84,31.87,31.8,31.86,123600.0,21.9217,21.9423,21.8941,21.9354,123600.0
2007-07-23 12:40:00,31.87,31.91,31.85,31.88,171600.0,21.9423,21.9699,21.9286,21.9492,171600.0
2007-07-23 12:50:00,31.89,31.91,31.83,31.86,108000.0,21.9561,21.9699,21.9148,21.9354,108000.0
2007-07-23 13:00:00,31.87,31.92,31.86,31.87,159200.0,21.9423,21.9768,21.9354,21.9423,159200.0
2007-07-23 13:10:00,31.87,31.88,31.82,31.82,136800.0,21.9423,21.9492,21.9079,21.9079,136800.0
2007-07-23 13:20:00,31.82,31.84,31.78,31.81,134800.0,21.9079,21.9217,21.8804,21.901,134800.0
2007-07-23 13:30:00,31.81,31.86,31.8,31.83,66000.0,21.901,21.9354,21.8941,21.9148,66000.0
2007-07-23 13:40:00,31.83,31.89,31.82,31.84,81200.0,21.9148,21.9561,21.9079,21.9217,81200.0
2007-07-23 13:50:00,31.85,31.88,31.8,31.85,69200.0,21.9286,21.9492,21.8941,21.9286,69200.0
2007-07-23 14:00:00,31.85,31.88,31.8,31.82,134000.0,21.9286,21.9492,21.8941,21.9079,134000.0
2007-07-23 14:10:00,31.82,31.83,31.75,31.77,116400.0,21.9079,21.9148,21.8597,21.8735,116400.0
2007-07-23 14:20:00,31.77,31.8,31.73,31.74,159600.0,21.8735,21.8941,21.8459,21.8528,159600.0
2007-07-23 14:30:00,31.75,31.82,31.75,31.76,122000.0,21.8597,21.9079,21.8597,21.8666,122000.0
2007-07-23 14:40:00,31.76,31.84,31.74,31.83,153600.0,21.8666,21.9217,21.8528,21.9148,153600.0
2007-07-23 14:50:00,31.83,31.83,31.76,31.77,119600.0,21.9148,21.9148,21.8666,21.8735,119600.0
2007-07-23 15:00:00,31.76,31.8,31.73,31.76,123600.0,21.8666,21.8941,21.8459,21.8666,123600.0
2007-07-23 15:10:00,31.77,31.8,31.73,31.8,215600.0,21.8735,21.8941,21.8459,21.8941,215600.0
2007-07-23 15:20:00,31.8,31.87,31.79,31.86,186800.0,21.8941,21.9423,21.8873,21.9354,186800.0
2007-07-23 15:30:00,31.86,31.86,31.79,31.82,236000.0,21.9354,21.9354,21.8873,21.9079,236000.0
2007-07-23 15:40:00,31.83,31.85,31.73,31.84,298400.0,21.9148,21.9286,21.8459,21.9217,298400.0
2007-07-23 15:50:00,31.85,31.86,31.77,31.79,275600.0,21.9286,21.9354,21.8735,21.8873,275600.0
2007-07-24 09:30:00,30.74,31.61,30.74,31.43,622800.0,21.1643,21.7633,21.1643,21.6394,622800.0
2007-07-24 09:40:00,31.44,31.47,31.38,31.38,551600.0,21.6463,21.6669,21.605,21.605,551600.0
2007-07-24 09:50:00,31.38,31.48,31.35,31.48,490000.0,21.605,21.6738,21.5843,21.6738,490000.0
2007-07-24 10:00:00,31.48,31.61,31.47,31.56,379600.0,21.6738,21.7633,21.6669,21.7289,379600.0
2007-07-24 10:10:00,31.56,31.58,31.52,31.56,209200.0,21.7289,21.7427,21.7014,21.7289,209200.0
2007-07-24 10:20:00,31.56,31.66,31.56,31.61,395600.0,21.7289,21.7977,21.7289,21.7633,395600.0
2007-07-24 10:30:00,31.61,31.84,31.58,31.84,303200.0,21.7633,21.9217,21.7427,21.9217,303200.0
2007-07-24 10:40:00,31.82,31.86,31.66,31.66,399600.0,21.9079,21.9354,21.7977,21.7977,399600.0
2007-07-24 10:50:00,31.66,31.79,31.65,31.77,236400.0,21.7977,21.8873,21.7909,21.8735,236400.0
2007-07-24 11:00:00,31.77,31.77,31.71,31.75,156400.0,21.8735,21.8735,21.8322,21.8597,156400.0
2007-07-24 11:10:00,31.75,31.91,31.73,31.85,238800.0,21.8597,21.9699,21.8459,21.9286,238800.0
2007-07-24 11:20:00,31.85,31.86,31.75,31.76,176000.0,21.9286,21.9354,21.8597,21.8666,176000.0
2007-07-24 11:30:00,31.75,31.75,31.7,31.71,216400.0,21.8597,21.8597,21.8253,21.8322,216400.0
2007-07-24 11:40:00,31.71,31.71,31.64,31.67,226000.0,21.8322,21.8322,21.784,21.8046,226000.0
2007-07-24 11:50:00,31.66,31.68,31.63,31.65,236400.0,21.7977,21.8115,21.7771,21.7909,236400.0
2007-07-24 12:00:00,31.65,31.65,31.53,31.53,310000.0,21.7909,21.7909,21.7082,21.7082,310000.0
2007-07-24 12:10:00,31.54,31.61,31.51,31.6,203200.0,21.7151,21.7633,21.6945,21.7564,203200.0
2007-07-24 12:20:00,31.59,31.68,31.59,31.67,206000.0,21.7496,21.8115,21.7496,21.8046,206000.0
2007-07-24 12:30:00,31.68,31.73,31.67,31.7,169600.0,21.8115,21.8459,21.8046,21.8253,169600.0
2007-07-24 12:40:00,31.7,31.7,31.65,31.65,97200.0,21.8253,21.8253,21.7909,21.7909,97200.0
2007-07-24 12:50:00,31.65,31.66,31.62,31.62,223600.0,21.7909,21.7977,21.7702,21.7702,223600.0
2007-07-24 13:00:00,31.62,31.66,31.56,31.58,174000.0,21.7702,21.7977,21.7289,21.7427,174000.0
2007-07-24 13:10:00,31.6,31.89,31.55,31.61,160000.0,21.7564,21.9561,21.722,21.7633,160000.0
2007-07-24 13:20:00,31.61,31.66,31.58,31.62,116000.0,21.7633,21.7977,21.7427,21.7702,116000.0
2007-07-24 13:30:00,31.62,31.68,31.61,31.65,193600.0,21.7702,21.8115,21.7633,21.7909,193600.0
2007-07-24 13:40:00,31.65,31.7,31.61,31.63,186000.0,21.7909,21.8253,21.7633,21.7771,186000.0
2007-07-24 13:50:00,31.61,31.61,31.52,31.56,155200.0,21.7633,21.7633,21.7014,21.7289,155200.0
2007-07-24 14:00:00,31.56,31.58,31.53,31.56,154800.0,21.7289,21.7427,21.7082,21.7289,154800.0
2007-07-24 14:10:00,31.56,31.61,31.54,31.57,221600.0,21.7289,21.7633,21.7151,21.7358,221600.0
2007-07-24 14:20:00,31.57,31.59,31.54,31.58,174400.0,21.7358,21.7496,21.7151,21.7427,174400.0
2007-07-24 14:30:00,31.58,31.6,31.44,31.45,369600.0,21.7427,21.7564,21.6463,21.6532,369600.0
2007-07-24 14:40:00,31.44,31.5,31.4,31.49,385200.0,21.6463,21.6876,21.6187,21.6807,385200.0
2007-07-24 14:50:00,31.49,31.5,31.43,31.43,246800.0,21.6807,21.6876,21.6394,21.6394,246800.0
2007-07-24 15:00:00,31.44,31.45,31.32,31.34,471600.0,21.6463,21.6532,21.5637,21.5774,471600.0
2007-07-24 15:10:00,31.34,31.37,31.31,31.34,394400.0,21.5774,21.5981,21.5568,21.5774,394400.0
2007-07-24 15:20:00,31.34,31.35,31.19,31.2,705600.0,21.5774,21.5843,21.4742,21.481,705600.0
2007-07-24 15:30:00,31.2,31.29,31.18,31.25,460400.0,21.481,21.543,21.4673,21.5155,460400.0
2007-07-24 15:40:00,31.24,31.26,31.18,31.25,555600.0,21.5086,21.5223,21.4673,21.5155,555600.0
2007-07-24 15:50:00,31.25,31.29,31.21,31.27,410400.0,21.5155,21.543,21.4879,21.5292,410400.0
2007-07-25 09:30:00,31.5,31.67,31.4,31.66,290400.0,21.6876,21.8046,21.6187,21.7977,290400.0
2007-07-25 09:40:00,31.63,31.95,31.63,31.71,495200.0,21.7771,21.9974,21.7771,21.8322,495200.0
2007-07-25 09:50:00,31.7,31.71,31.56,31.59,292800.0,21.8253,21.8322,21.7289,21.7496,292800.0
2007-07-25 10:00:00,31.55,31.63,31.23,31.42,660800.0,21.722,21.7771,21.5017,21.6325,660800.0
2007-07-25 10:10:00,31.44,31.5,31.33,31.35,266800.0,21.6463,21.6876,21.5705,21.5843,266800.0
2007-07-25 10:20:00,31.34,31.34,31.22,31.31,284000.0,21.5774,21.5774,21.4948,21.5568,284000.0
2007-07-25 10:30:00,31.31,31.33,31.18,31.23,363600.0,21.5568,21.5705,21.4673,21.5017,363600.0
2007-07-25 10:40:00,31.22,31.24,30.79,30.86,461200.0,21.4948,21.5086,21.1988,21.247,461200.0
2007-07-25 10:50:00,30.88,31.08,30.85,31.07,496400.0,21.2607,21.3984,21.2401,21.3915,496400.0
2007-07-25 11:00:00,31.09,31.2,31.03,31.19,327200.0,21.4053,21.481,21.364,21.4742,327200.0
2007-07-25 11:10:00,31.19,31.21,30.93,30.96,320000.0,21.4742,21.4879,21.2951,21.3158,320000.0
2007-07-25 11:20:00,30.95,31.13,30.93,31.07,295600.0,21.3089,21.4328,21.2951,21.3915,295600.0
2007-07-25 11:30:00,31.09,31.13,30.97,30.99,430800.0,21.4053,21.4328,21.3227,21.3365,430800.0
2007-07-25 11:40:00,30.98,31.1,30.97,31.04,302400.0,21.3296,21.4122,21.3227,21.3709,302400.0
2007-07-25 11:50:00,31.05,31.13,31.02,31.09,221600.0,21.3778,21.4328,21.3571,21.4053,221600.0
2007-07-25 12:00:00,31.08,31.1,31.0,31.04,160400.0,21.3984,21.4122,21.3433,21.3709,160400.0
2007-07-25 12:10:00,31.04,31.1,31.03,31.03,132400.0,21.3709,21.4122,21.364,21.364,132400.0
2007-07-25 12:20:00,31.04,31.12,31.03,31.12,146000.0,21.3709,21.426,21.364,21.426,146000.0
2007-07-25 12:30:00,31.13,31.14,31.08,31.1,174000.0,21.4328,21.4397,21.3984,21.4122,174000.0
2007-07-25 12:40:00,31.1,31.11,31.04,31.06,193600.0,21.4122,21.4191,21.3709,21.3847,193600.0
2007-07-25 12:50:00,31.06,31.06,31.0,31.02,130400.0,21.3847,21.3847,21.3433,21.3571,130400.0
2007-07-25 13:00:00,31.01,31.06,31.0,31.02,168800.0,21.3502,21.3847,21.3433,21.3571,168800.0
2007-07-25 13:10:00,31.02,31.03,30.88,30.88,258400.0,21.3571,21.364,21.2607,21.2607,258400.0
2007-07-25 13:20:00,30.87,30.93,30.84,30.85,232800.0,21.2538,21.2951,21.2332,21.2401,232800.0
2007-07-25 13:30:00,30.84,30.84,30.61,30.67,536000.0,21.2332,21.2332,21.0748,21.1161,536000.0
2007-07-25 13:40:00,30.67,30.67,30.48,30.48,699200.0,21.1161,21.1161,20.9853,20.9853,699200.0
2007-07-25 13:50:00,30.48,30.5,30.27,30.35,613600.0,20.9853,20.9991,20.8407,20.8958,613600.0
2007-07-25 14:00:00,30.34,30.42,30.33,30.37,455600.0,20.8889,20.944,20.882,20.9096,455600.0
2007-07-25 14:10:00,30.37,30.49,30.35,30.43,303600.0,20.9096,20.9922,20.8958,20.9509,303600.0
2007-07-25 14:20:00,30.44,30.58,30.41,30.58,361600.0,20.9578,21.0542,20.9371,21.0542,361600.0
2007-07-25 14:30:00,30.57,30.58,30.47,30.51,512000.0,21.0473,21.0542,20.9784,21.006,512000.0
2007-07-25 14:40:00,30.52,30.56,30.47,30.51,206000.0,21.0129,21.0404,20.9784,21.006,206000.0
2007-07-25 14:50:00,30.51,30.53,30.42,30.5,371600.0,21.006,21.0197,20.944,20.9991,371600.0
2007-07-25 15:00:00,30.5,30.65,30.47,30.59,546000.0,20.9991,21.1024,20.9784,21.0611,546000.0
2007-07-25 15:10:00,30.6,30.87,30.59,30.69,973600.0,21.0679,21.2538,21.0611,21.1299,973600.0
2007-07-25 15:20:00,30.7,30.73,30.66,30.69,278800.0,21.1368,21.1574,21.1093,21.1299,278800.0
2007-07-25 15:30:00,30.7,30.79,30.69,30.74,471200.0,21.1368,21.1988,21.1299,21.1643,471200.0
2007-07-25 15:40:00,30.74,30.76,30.72,30.75,431200.0,21.1643,21.1781,21.1506,21.1712,431200.0
2007-07-25 15:50:00,30.75,30.78,30.69,30.7,620400.0,21.1712,21.1919,21.1299,21.1368,620400.0
2007-07-26 09:30:00,30.08,30.14,29.89,30.0,730000.0,20.7099,20.7512,20.5791,20.6548,730000.0
2007-07-26 09:40:00,30.0,30.04,29.95,30.02,446000.0,20.6548,20.6824,20.6204,20.6686,446000.0
2007-07-26 09:50:00,30.03,30.19,30.0,30.12,372000.0,20.6755,20.7857,20.6548,20.7375,372000.0
2007-07-26 10:00:00,30.12,30.18,30.03,30.11,386800.0,20.7375,20.7788,20.6755,20.7306,386800.0
2007-07-26 10:10:00,30.11,30.24,30.06,30.07,1713200.0,20.7306,20.8201,20.6962,20.703,1713200.0
2007-07-26 10:20:00,30.08,30.15,30.03,30.06,304000.0,20.7099,20.7581,20.6755,20.6962,304000.0
2007-07-26 10:30:00,30.07,30.17,30.03,30.08,210400.0,20.703,20.7719,20.6755,20.7099,210400.0
2007-07-26 10:40:00,30.08,30.16,30.06,30.11,218800.0,20.7099,20.765,20.6962,20.7306,218800.0
2007-07-26 10:50:00,30.11,30.14,30.08,30.11,202800.0,20.7306,20.7512,20.7099,20.7306,202800.0
2007-07-26 11:00:00,30.12,30.21,30.09,30.18,438000.0,20.7375,20.7994,20.7168,20.7788,438000.0
2007-07-26 11:10:00,30.17,30.22,30.08,30.17,422800.0,20.7719,20.8063,20.7099,20.7719,422800.0
2007-07-26 11:20:00,30.17,30.19,30.07,30.11,305200.0,20.7719,20.7857,20.703,20.7306,305200.0
2007-07-26 11:30:00,30.11,30.11,30.0,30.11,436800.0,20.7306,20.7306,20.6548,20.7306,436800.0
2007-07-26 11:40:00,30.09,30.15,30.01,30.02,287200.0,20.7168,20.7581,20.6617,20.6686,287200.0
2007-07-26 11:50:00,30.01,30.13,30.0,30.07,230400.0,20.6617,20.7444,20.6548,20.703,230400.0
2007-07-26 12:00:00,30.06,30.08,29.88,29.94,279600.0,20.6962,20.7099,20.5722,20.6135,279600.0
2007-07-26 12:10:00,29.94,30.06,29.86,30.06,350000.0,20.6135,20.6962,20.5585,20.6962,350000.0
2007-07-26 12:20:00,30.06,30.08,29.93,29.93,348400.0,20.6962,20.7099,20.6067,20.6067,348400.0
2007-07-26 12:30:00,29.95,29.95,29.7,29.81,527600.0,20.6204,20.6204,20.4483,20.524,527600.0
2007-07-26 12:40:00,29.8,29.81,29.56,29.67,750000.0,20.5171,20.524,20.3519,20.4276,750000.0
2007-07-26 12:50:00,29.67,29.9,29.65,29.83,327600.0,20.4276,20.586,20.4139,20.5378,327600.0
2007-07-26 13:00:00,29.84,29.9,29.77,29.88,344400.0,20.5447,20.586,20.4965,20.5722,344400.0
2007-07-26 13:10:00,29.89,30.08,29.88,30.0,367200.0,20.5791,20.7099,20.5722,20.6548,367200.0
2007-07-26 13:20:00,30.0,30.04,29.96,30.0,381600.0,20.6548,20.6824,20.6273,20.6548,381600.0
2007-07-26 13:30:00,30.0,30.04,29.96,29.96,218400.0,20.6548,20.6824,20.6273,20.6273,218400.0
2007-07-26 13:40:00,29.96,30.05,29.9,30.0,258800.0,20.6273,20.6893,20.586,20.6548,258800.0
2007-07-26 13:50:00,30.0,30.05,29.78,29.8,436000.0,20.6548,20.6893,20.5034,20.5171,436000.0
2007-07-26 14:00:00,29.81,29.92,29.75,29.79,374800.0,20.524,20.5998,20.4827,20.5103,374800.0
2007-07-26 14:10:00,29.79,29.87,29.7,29.86,422400.0,20.5103,20.5653,20.4483,20.5585,422400.0
2007-07-26 14:20:00,29.86,29.86,29.61,29.73,521600.0,20.5585,20.5585,20.3863,20.469,521600.0
2007-07-26 14:30:00,29.73,29.84,29.71,29.78,194000.0,20.469,20.5447,20.4552,20.5034,194000.0
2007-07-26 14:40:00,29.78,29.82,29.66,29.66,344000.0,20.5034,20.5309,20.4208,20.4208,344000.0
2007-07-26 14:50:00,29.67,29.87,29.61,29.82,414000.0,20.4276,20.5653,20.3863,20.5309,414000.0
2007-07-26 15:00:00,29.83,30.04,29.82,29.97,342400.0,20.5378,20.6824,20.5309,20.6342,342400.0
2007-07-26 15:10:00,29.96,30.09,29.89,30.09,365600.0,20.6273,20.7168,20.5791,20.7168,365600.0
2007-07-26 15:20:00,30.08,30.16,30.0,30.0,373200.0,20.7099,20.765,20.6548,20.6548,373200.0
2007-07-26 15:30:00,30.0,30.08,29.95,30.04,444800.0,20.6548,20.7099,20.6204,20.6824,444800.0
2007-07-26 15:40:00,30.05,30.1,29.93,30.06,651600.0,20.6893,20.7237,20.6067,20.6962,651600.0
2007-07-26 15:50:00,30.06,30.1,30.03,30.04,864000.0,20.6962,20.7237,20.6755,20.6824,864000.0
2007-07-27 09:30:00,29.6,29.9,29.6,29.73,379600.0,20.3794,20.586,20.3794,20.469,379600.0
2007-07-27 09:40:00,29.73,30.05,29.43,29.5,620000.0,20.469,20.6893,20.2624,20.3106,620000.0
2007-07-27 09:50:00,29.5,30.05,29.47,29.6,507600.0,20.3106,20.6893,20.2899,20.3794,507600.0
2007-07-27 10:00:00,29.58,29.9,29.53,29.87,412000.0,20.3657,20.586,20.3313,20.5653,412000.0
2007-07-27 10:10:00,29.88,30.17,29.87,30.04,447200.0,20.5722,20.7719,20.5653,20.6824,447200.0
2007-07-27 10:20:00,30.05,30.1,29.98,30.0,286800.0,20.6893,20.7237,20.6411,20.6548,286800.0
2007-07-27 10:30:00,30.0,30.06,29.68,29.69,383600.0,20.6548,20.6962,20.4345,20.4414,383600.0
2007-07-27 10:40:00,29.7,29.79,29.63,29.71,238800.0,20.4483,20.5103,20.4001,20.4552,238800.0
2007-07-27 10:50:00,29.71,29.74,29.6,29.68,231600.0,20.4552,20.4758,20.3794,20.4345,231600.0
2007-07-27 11:00:00,29.68,29.82,29.62,29.81,286400.0,20.4345,20.5309,20.3932,20.524,286400.0
2007-07-27 11:10:00,29.8,29.85,29.66,29.67,331200.0,20.5171,20.5516,20.4208,20.4276,331200.0
2007-07-27 11:20:00,29.68,29.7,29.54,29.56,336800.0,20.4345,20.4483,20.3381,20.3519,336800.0
2007-07-27 11:30:00,29.56,29.59,29.5,29.55,199200.0,20.3519,20.3726,20.3106,20.345,199200.0
2007-07-27 11:40:00,29.55,29.61,29.45,29.47,294400.0,20.345,20.3863,20.2762,20.2899,294400.0
2007-07-27 11:50:00,29.47,29.52,29.38,29.4,473600.0,20.2899,20.3244,20.228,20.2417,473600.0
2007-07-27 12:00:00,29.41,29.47,29.39,29.41,376800.0,20.2486,20.2899,20.2349,20.2486,376800.0
2007-07-27 12:10:00,29.43,29.48,29.37,29.42,689600.0,20.2624,20.2968,20.2211,20.2555,689600.0
2007-07-27 12:20:00,29.42,29.46,29.38,29.43,348800.0,20.2555,20.2831,20.228,20.2624,348800.0
2007-07-27 12:30:00,29.43,29.44,29.35,29.43,476400.0,20.2624,20.2693,20.2073,20.2624,476400.0
2007-07-27 12:40:00,29.43,29.51,29.42,29.45,475600.0,20.2624,20.3175,20.2555,20.2762,475600.0
2007-07-27 12:50:00,29.44,29.55,29.39,29.47,283600.0,20.2693,20.345,20.2349,20.2899,283600.0
2007-07-27 13:00:00,29.46,29.58,29.43,29.55,269200.0,20.2831,20.3657,20.2624,20.345,269200.0
2007-07-27 13:10:00,29.54,29.73,29.53,29.73,245200.0,20.3381,20.469,20.3313,20.469,245200.0
2007-07-27 13:20:00,29.73,29.74,29.56,29.58,138800.0,20.469,20.4758,20.3519,20.3657,138800.0
2007-07-27 13:30:00,29.57,29.64,29.53,29.6,282800.0,20.3588,20.407,20.3313,20.3794,282800.0
2007-07-27 13:40:00,29.59,29.82,29.59,29.82,569200.0,20.3726,20.5309,20.3726,20.5309,569200.0
2007-07-27 13:50:00,29.82,29.87,29.77,29.85,347600.0,20.5309,20.5653,20.4965,20.5516,347600.0
2007-07-27 14:00:00,29.85,29.9,29.82,29.89,237600.0,20.5516,20.586,20.5309,20.5791,237600.0
2007-07-27 14:10:00,29.89,29.93,29.83,29.92,282800.0,20.5791,20.6067,20.5378,20.5998,282800.0
2007-07-27 14:20:00,29.92,29.96,29.85,29.86,375200.0,20.5998,20.6273,20.5516,20.5585,375200.0
2007-07-27 14:30:00,29.85,29.88,29.71,29.87,482800.0,20.5516,20.5722,20.4552,20.5653,482800.0
2007-07-27 14:40:00,29.86,30.03,29.85,29.98,394400.0,20.5585,20.6755,20.5516,20.6411,394400.0
2007-07-27 14:50:00,29.98,30.37,29.97,30.34,725200.0,20.6411,20.9096,20.6342,20.8889,725200.0
2007-07-27 15:00:00,30.34,30.44,30.19,30.21,747600.0,20.8889,20.9578,20.7857,20.7994,747600.0
2007-07-27 15:10:00,30.2,30.23,30.03,30.15,345200.0,20.7925,20.8132,20.6755,20.7581,345200.0
2007-07-27 15:20:00,30.13,30.24,30.1,30.19,609200.0,20.7444,20.8201,20.7237,20.7857,609200.0
2007-07-27 15:30:00,30.18,30.22,30.0,30.04,382000.0,20.7788,20.8063,20.6548,20.6824,382000.0
2007-07-27 15:40:00,30.04,30.06,29.88,29.88,410400.0,20.6824,20.6962,20.5722,20.5722,410400.0
2007-07-27 15:50:00,29.9,29.93,29.8,29.8,966800.0,20.586,20.6067,20.5171,20.5171,966800.0
2007-07-30 09:30:00,29.69,29.98,29.61,29.68,486000.0,20.4414,20.6411,20.3863,20.4345,486000.0
2007-07-30 09:40:00,29.68,29.94,29.6,29.93,259600.0,20.4345,20.6135,20.3794,20.6067,259600.0
2007-07-30 09:50:00,29.93,30.06,29.88,30.01,237200.0,20.6067,20.6962,20.5722,20.6617,237200.0
2007-07-30 10:00:00,30.01,30.06,29.93,30.06,149200.0,20.6617,20.6962,20.6067,20.6962,149200.0
2007-07-30 10:10:00,30.05,30.18,30.0,30.12,188000.0,20.6893,20.7788,20.6548,20.7375,188000.0
2007-07-30 10:20:00,30.1,30.42,30.08,30.28,348800.0,20.7237,20.944,20.7099,20.8476,348800.0
2007-07-30 10:30:00,30.28,30.31,30.1,30.11,433200.0,20.8476,20.8683,20.7237,20.7306,433200.0
2007-07-30 10:40:00,30.11,30.28,30.07,30.28,249200.0,20.7306,20.8476,20.703,20.8476,249200.0
2007-07-30 10:50:00,30.28,30.31,30.19,30.2,279600.0,20.8476,20.8683,20.7857,20.7925,279600.0
2007-07-30 11:00:00,30.21,30.3,30.08,30.11,328000.0,20.7994,20.8614,20.7099,20.7306,328000.0
2007-07-30 11:10:00,30.1,30.1,30.0,30.06,249200.0,20.7237,20.7237,20.6548,20.6962,249200.0
2007-07-30 11:20:00,30.05,30.12,30.0,30.11,172400.0,20.6893,20.7375,20.6548,20.7306,172400.0
2007-07-30 11:30:00,30.12,30.12,29.98,30.0,140800.0,20.7375,20.7375,20.6411,20.6548,140800.0
2007-07-30 11:40:00,30.03,30.12,29.89,30.08,280400.0,20.6755,20.7375,20.5791,20.7099,280400.0
2007-07-30 11:50:00,30.08,30.19,30.04,30.08,208800.0,20.7099,20.7857,20.6824,20.7099,208800.0
2007-07-30 12:00:00,30.09,30.12,30.03,30.06,176800.0,20.7168,20.7375,20.6755,20.6962,176800.0
2007-07-30 12:10:00,30.06,30.09,30.03,30.04,187200.0,20.6962,20.7168,20.6755,20.6824,187200.0
2007-07-30 12:20:00,30.02,30.03,29.98,30.01,84400.0,20.6686,20.6755,20.6411,20.6617,84400.0
2007-07-30 12:30:00,30.03,30.06,30.02,30.05,84800.0,20.6755,20.6962,20.6686,20.6893,84800.0
2007-07-30 12:40:00,30.06,30.1,30.01,30.06,100400.0,20.6962,20.7237,20.6617,20.6962,100400.0
2007-07-30 12:50:00,30.07,30.2,30.06,30.14,173600.0,20.703,20.7925,20.6962,20.7512,173600.0
2007-07-30 13:00:00,30.14,30.24,30.14,30.24,149600.0,20.7512,20.8201,20.7512,20.8201,149600.0
2007-07-30 13:10:00,30.24,30.27,30.17,30.17,171600.0,20.8201,20.8407,20.7719,20.7719,171600.0
2007-07-30 13:20:00,30.17,30.25,30.15,30.17,108800.0,20.7719,20.827,20.7581,20.7719,108800.0
2007-07-30 13:30:00,30.15,30.15,30.03,30.08,125200.0,20.7581,20.7581,20.6755,20.7099,125200.0
2007-07-30 13:40:00,30.07,30.29,30.07,30.27,242400.0,20.703,20.8545,20.703,20.8407,242400.0
2007-07-30 13:50:00,30.28,30.29,30.2,30.24,186400.0,20.8476,20.8545,20.7925,20.8201,186400.0
2007-07-30 14:00:00,30.25,30.3,30.19,30.25,158800.0,20.827,20.8614,20.7857,20.827,158800.0
2007-07-30 14:10:00,30.26,30.27,30.19,30.21,169600.0,20.8339,20.8407,20.7857,20.7994,169600.0
2007-07-30 14:20:00,30.21,30.24,30.19,30.19,145600.0,20.7994,20.8201,20.7857,20.7857,145600.0
2007-07-30 14:30:00,30.19,30.2,30.15,30.16,126000.0,20.7857,20.7925,20.7581,20.765,126000.0
2007-07-30 14:40:00,30.16,30.25,30.16,30.21,254000.0,20.765,20.827,20.765,20.7994,254000.0
2007-07-30 14:50:00,30.21,30.31,30.17,30.28,577600.0,20.7994,20.8683,20.7719,20.8476,577600.0
2007-07-30 15:00:00,30.28,30.36,30.25,30.31,374400.0,20.8476,20.9027,20.827,20.8683,374400.0
2007-07-30 15:10:00,30.31,30.34,30.25,30.27,300400.0,20.8683,20.8889,20.827,20.8407,300400.0
2007-07-30 15:20:00,30.27,30.3,30.23,30.25,350000.0,20.8407,20.8614,20.8132,20.827,350000.0
2007-07-30 15:30:00,30.25,30.28,30.25,30.25,223200.0,20.827,20.8476,20.827,20.827,223200.0
2007-07-30 15:40:00,30.25,30.27,30.16,30.17,310800.0,20.827,20.8407,20.765,20.7719,310800.0
2007-07-30 15:50:00,30.17,30.21,30.11,30.13,402800.0,20.7719,20.7994,20.7306,20.7444,402800.0
2007-07-31 09:30:00,30.43,30.48,30.28,30.28,406000.0,20.9509,20.9853,20.8476,20.8476,406000.0
2007-07-31 09:40:00,30.29,30.41,30.29,30.37,458800.0,20.8545,20.9371,20.8545,20.9096,458800.0
2007-07-31 09:50:00,30.36,30.5,30.33,30.49,1145200.0,20.9027,20.9991,20.882,20.9922,1145200.0
2007-07-31 10:00:00,30.49,30.53,30.33,30.37,426000.0,20.9922,21.0197,20.882,20.9096,426000.0
2007-07-31 10:10:00,30.37,30.43,30.29,30.32,385600.0,20.9096,20.9509,20.8545,20.8752,385600.0
2007-07-31 10:20:00,30.32,30.35,30.24,30.24,151600.0,20.8752,20.8958,20.8201,20.8201,151600.0
2007-07-31 10:30:00,30.24,30.24,30.18,30.21,163200.0,20.8201,20.8201,20.7788,20.7994,163200.0
2007-07-31 10:40:00,30.2,30.21,30.07,30.07,108800.0,20.7925,20.7994,20.703,20.703,108800.0
2007-07-31 10:50:00,30.05,30.22,30.03,30.22,144800.0,20.6893,20.8063,20.6755,20.8063,144800.0
2007-07-31 11:00:00,30.22,30.28,30.18,30.26,160400.0,20.8063,20.8476,20.7788,20.8339,160400.0
2007-07-31 11:10:00,30.27,30.28,30.18,30.23,98800.0,20.8407,20.8476,20.7788,20.8132,98800.0
2007-07-31 11:20:00,30.23,30.26,30.1,30.26,135200.0,20.8132,20.8339,20.7237,20.8339,135200.0
2007-07-31 11:30:00,30.25,30.31,30.24,30.3,240800.0,20.827,20.8683,20.8201,20.8614,240800.0
2007-07-31 11:40:00,30.3,30.35,30.29,30.29,264400.0,20.8614,20.8958,20.8545,20.8545,264400.0
2007-07-31 11:50:00,30.29,30.3,30.25,30.27,251200.0,20.8545,20.8614,20.827,20.8407,251200.0
2007-07-31 12:00:00,30.28,30.3,30.21,30.25,110400.0,20.8476,20.8614,20.7994,20.827,110400.0
2007-07-31 12:10:00,30.25,30.27,30.22,30.25,67600.0,20.827,20.8407,20.8063,20.827,67600.0
2007-07-31 12:20:00,30.24,30.3,30.24,30.26,236800.0,20.8201,20.8614,20.8201,20.8339,236800.0
2007-07-31 12:30:00,30.25,30.28,30.24,30.25,84400.0,20.827,20.8476,20.8201,20.827,84400.0
2007-07-31 12:40:00,30.25,30.26,30.24,30.26,104800.0,20.827,20.8339,20.8201,20.8339,104800.0
2007-07-31 12:50:00,30.26,30.26,30.23,30.25,126800.0,20.8339,20.8339,20.8132,20.827,126800.0
2007-07-31 13:00:00,30.26,30.27,30.22,30.24,181600.0,20.8339,20.8407,20.8063,20.8201,181600.0
2007-07-31 13:10:00,30.24,30.35,30.23,30.27,235600.0,20.8201,20.8958,20.8132,20.8407,235600.0
2007-07-31 13:20:00,30.29,30.3,30.22,30.23,65600.0,20.8545,20.8614,20.8063,20.8132,65600.0
2007-07-31 13:30:00,30.23,30.31,30.2,30.27,119200.0,20.8132,20.8683,20.7925,20.8407,119200.0
2007-07-31 13:40:00,30.25,30.25,30.22,30.22,73200.0,20.827,20.827,20.8063,20.8063,73200.0
2007-07-31 13:50:00,30.22,30.28,30.22,30.28,183600.0,20.8063,20.8476,20.8063,20.8476,183600.0
2007-07-31 14:00:00,30.29,30.31,30.27,30.27,91600.0,20.8545,20.8683,20.8407,20.8407,91600.0
2007-07-31 14:10:00,30.25,30.34,30.25,30.34,132000.0,20.827,20.8889,20.827,20.8889,132000.0
2007-07-31 14:20:00,30.34,30.34,30.19,30.19,162800.0,20.8889,20.8889,20.7857,20.7857,162800.0
2007-07-31 14:30:00,30.18,30.19,30.0,30.03,191200.0,20.7788,20.7857,20.6548,20.6755,191200.0
2007-07-31 14:40:00,30.04,30.17,30.03,30.16,169200.0,20.6824,20.7719,20.6755,20.765,169200.0
2007-07-31 14:50:00,30.15,30.15,30.02,30.07,318400.0,20.7581,20.7581,20.6686,20.703,318400.0
2007-07-31 15:00:00,30.06,30.15,30.06,30.13,314400.0,20.6962,20.7581,20.6962,20.7444,314400.0
2007-07-31 15:10:00,30.12,30.13,30.07,30.12,235200.0,20.7375,20.7444,20.703,20.7375,235200.0
2007-07-31 15:20:00,30.12,30.13,30.04,30.05,368800.0,20.7375,20.7444,20.6824,20.6893,368800.0
2007-07-31 15:30:00,30.04,30.07,29.95,29.97,234800.0,20.6824,20.703,20.6204,20.6342,234800.0
2007-07-31 15:40:00,29.97,30.01,29.94,29.97,511200.0,20.6342,20.6617,20.6135,20.6342,511200.0
2007-07-31 15:50:00,29.99,29.99,29.79,29.79,520400.0,20.648,20.648,20.5103,20.5103,520400.0
2007-08-01 09:30:00,29.5,29.73,29.5,29.69,488000.0,20.3106,20.469,20.3106,20.4414,488000.0
2007-08-01 09:40:00,29.68,29.7,29.4,29.47,336400.0,20.4345,20.4483,20.2417,20.2899,336400.0
2007-08-01 09:50:00,29.48,29.59,29.38,29.5,286000.0,20.2968,20.3726,20.228,20.3106,286000.0
2007-08-01 10:00:00,29.52,29.73,29.48,29.56,349200.0,20.3244,20.469,20.2968,20.3519,349200.0
2007-08-01 10:10:00,29.53,29.72,29.53,29.69,360400.0,20.3313,20.4621,20.3313,20.4414,360400.0
2007-08-01 10:20:00,29.69,29.75,29.65,29.67,281200.0,20.4414,20.4827,20.4139,20.4276,281200.0
2007-08-01 10:30:00,29.67,29.74,29.52,29.58,252400.0,20.4276,20.4758,20.3244,20.3657,252400.0
2007-08-01 10:40:00,29.56,29.62,29.37,29.55,274400.0,20.3519,20.3932,20.2211,20.345,274400.0
2007-08-01 10:50:00,29.56,29.65,29.5,29.56,204800.0,20.3519,20.4139,20.3106,20.3519,204800.0
2007-08-01 11:00:00,29.53,29.56,29.41,29.51,172400.0,20.3313,20.3519,20.2486,20.3175,172400.0
2007-08-01 11:10:00,29.51,29.73,29.51,29.7,174000.0,20.3175,20.469,20.3175,20.4483,174000.0
2007-08-01 11:20:00,29.68,29.68,29.48,29.51,208400.0,20.4345,20.4345,20.2968,20.3175,208400.0
2007-08-01 11:30:00,29.53,29.63,29.51,29.62,190800.0,20.3313,20.4001,20.3175,20.3932,190800.0
2007-08-01 11:40:00,29.61,29.63,29.5,29.5,200400.0,20.3863,20.4001,20.3106,20.3106,200400.0
2007-08-01 11:50:00,29.5,29.62,29.44,29.61,318800.0,20.3106,20.3932,20.2693,20.3863,318800.0
2007-08-01 12:00:00,29.6,29.66,29.52,29.66,243200.0,20.3794,20.4208,20.3244,20.4208,243200.0
2007-08-01 12:10:00,29.66,29.91,29.65,29.88,311600.0,20.4208,20.5929,20.4139,20.5722,311600.0
2007-08-01 12:20:00,29.88,29.89,29.74,29.86,185200.0,20.5722,20.5791,20.4758,20.5585,185200.0
2007-08-01 12:30:00,29.86,30.0,29.86,29.96,552400.0,20.5585,20.6548,20.5585,20.6273,552400.0
2007-08-01 12:40:00,29.98,29.98,29.86,29.86,167600.0,20.6411,20.6411,20.5585,20.5585,167600.0
2007-08-01 12:50:00,29.86,29.86,29.71,29.81,188400.0,20.5585,20.5585,20.4552,20.524,188400.0
2007-08-01 13:00:00,29.81,29.81,29.61,29.63,260400.0,20.524,20.524,20.3863,20.4001,260400.0
2007-08-01 13:10:00,29.61,29.62,29.52,29.58,176000.0,20.3863,20.3932,20.3244,20.3657,176000.0
2007-08-01 13:20:00,29.58,29.63,29.48,29.58,305600.0,20.3657,20.4001,20.2968,20.3657,305600.0
2007-08-01 13:30:00,29.57,29.73,29.57,29.68,229200.0,20.3588,20.469,20.3588,20.4345,229200.0
2007-08-01 13:40:00,29.68,29.74,29.57,29.6,280400.0,20.4345,20.4758,20.3588,20.3794,280400.0
2007-08-01 13:50:00,29.61,29.62,29.54,29.57,249600.0,20.3863,20.3932,20.3381,20.3588,249600.0
2007-08-01 14:00:00,29.57,29.64,29.54,29.59,256000.0,20.3588,20.407,20.3381,20.3726,256000.0
2007-08-01 14:10:00,29.59,29.62,29.47,29.49,422000.0,20.3726,20.3932,20.2899,20.3037,422000.0
2007-08-01 14:20:00,29.5,29.58,29.5,29.55,198400.0,20.3106,20.3657,20.3106,20.345,198400.0
2007-08-01 14:30:00,29.56,29.66,29.5,29.51,205600.0,20.3519,20.4208,20.3106,20.3175,205600.0
2007-08-01 14:40:00,29.51,29.54,29.43,29.51,232400.0,20.3175,20.3381,20.2624,20.3175,232400.0
2007-08-01 14:50:00,29.51,29.54,29.38,29.45,253200.0,20.3175,20.3381,20.228,20.2762,253200.0
2007-08-01 15:00:00,29.45,29.51,29.39,29.42,261200.0,20.2762,20.3175,20.2349,20.2555,261200.0
2007-08-01 15:10:00,29.43,29.5,29.38,29.44,278000.0,20.2624,20.3106,20.228,20.2693,278000.0
2007-08-01 15:20:00,29.43,29.56,29.39,29.52,285200.0,20.2624,20.3519,20.2349,20.3244,285200.0
2007-08-01 15:30:00,29.52,29.6,29.42,29.6,364800.0,20.3244,20.3794,20.2555,20.3794,364800.0
2007-08-01 15:40:00,29.59,29.7,29.5,29.63,595600.0,20.3726,20.4483,20.3106,20.4001,595600.0
2007-08-01 15:50:00,29.62,29.94,29.54,29.86,843600.0,20.3932,20.6135,20.3381,20.5585,843600.0
2007-08-02 09:30:00,29.88,30.09,29.75,30.06,454400.0,20.5722,20.7168,20.4827,20.6962,454400.0
2007-08-02 09:40:00,30.06,30.18,29.97,30.11,277200.0,20.6962,20.7788,20.6342,20.7306,277200.0
2007-08-02 09:50:00,30.12,30.12,29.9,30.02,272800.0,20.7375,20.7375,20.586,20.6686,272800.0
2007-08-02 10:00:00,30.01,30.01,29.87,29.92,266800.0,20.6617,20.6617,20.5653,20.5998,266800.0
2007-08-02 10:10:00,29.93,29.95,29.85,29.89,244400.0,20.6067,20.6204,20.5516,20.5791,244400.0
2007-08-02 10:20:00,29.89,29.9,29.77,29.81,246800.0,20.5791,20.586,20.4965,20.524,246800.0
2007-08-02 10:30:00,29.79,29.94,29.78,29.87,235200.0,20.5103,20.6135,20.5034,20.5653,235200.0
2007-08-02 10:40:00,29.86,29.86,29.8,29.82,131200.0,20.5585,20.5585,20.5171,20.5309,131200.0
2007-08-02 10:50:00,29.82,29.83,29.79,29.79,173200.0,20.5309,20.5378,20.5103,20.5103,173200.0
2007-08-02 11:00:00,29.81,29.81,29.7,29.72,256800.0,20.524,20.524,20.4483,20.4621,256800.0
2007-08-02 11:10:00,29.71,29.71,29.6,29.62,196400.0,20.4552,20.4552,20.3794,20.3932,196400.0
2007-08-02 11:20:00,29.63,29.74,29.6,29.72,212000.0,20.4001,20.4758,20.3794,20.4621,212000.0
2007-08-02 11:30:00,29.72,29.74,29.65,29.68,202000.0,20.4621,20.4758,20.4139,20.4345,202000.0
2007-08-02 11:40:00,29.68,29.74,29.66,29.7,165200.0,20.4345,20.4758,20.4208,20.4483,165200.0
2007-08-02 11:50:00,29.7,29.84,29.7,29.84,208000.0,20.4483,20.5447,20.4483,20.5447,208000.0
2007-08-02 12:00:00,29.84,29.84,29.78,29.84,137200.0,20.5447,20.5447,20.5034,20.5447,137200.0
2007-08-02 12:10:00,29.85,29.91,29.83,29.83,221200.0,20.5516,20.5929,20.5378,20.5378,221200.0
2007-08-02 12:20:00,29.83,29.83,29.71,29.81,176000.0,20.5378,20.5378,20.4552,20.524,176000.0
2007-08-02 12:30:00,29.81,30.01,29.8,30.01,274000.0,20.524,20.6617,20.5171,20.6617,274000.0
2007-08-02 12:40:00,30.01,30.03,29.9,29.98,288000.0,20.6617,20.6755,20.586,20.6411,288000.0
2007-08-02 12:50:00,29.99,30.02,29.95,30.0,222400.0,20.648,20.6686,20.6204,20.6548,222400.0
2007-08-02 13:00:00,30.0,30.0,29.81,29.86,182400.0,20.6548,20.6548,20.524,20.5585,182400.0
2007-08-02 13:10:00,29.86,29.89,29.78,29.87,202800.0,20.5585,20.5791,20.5034,20.5653,202800.0
2007-08-02 13:20:00,29.87,29.87,29.79,29.82,212400.0,20.5653,20.5653,20.5103,20.5309,212400.0
2007-08-02 13:30:00,29.84,29.98,29.82,29.96,169600.0,20.5447,20.6411,20.5309,20.6273,169600.0
2007-08-02 13:40:00,29.97,30.01,29.86,29.87,142800.0,20.6342,20.6617,20.5585,20.5653,142800.0
2007-08-02 13:50:00,29.86,29.97,29.86,29.95,151600.0,20.5585,20.6342,20.5585,20.6204,151600.0
2007-08-02 14:00:00,29.95,30.03,29.95,30.0,238400.0,20.6204,20.6755,20.6204,20.6548,238400.0
2007-08-02 14:10:00,30.0,30.02,29.91,29.97,194800.0,20.6548,20.6686,20.5929,20.6342,194800.0
2007-08-02 14:20:00,29.98,30.02,29.96,30.0,226000.0,20.6411,20.6686,20.6273,20.6548,226000.0
2007-08-02 14:30:00,29.99,30.04,29.84,29.84,276800.0,20.648,20.6824,20.5447,20.5447,276800.0
2007-08-02 14:40:00,29.84,29.94,29.82,29.94,234000.0,20.5447,20.6135,20.5309,20.6135,234000.0
2007-08-02 14:50:00,29.94,29.94,29.86,29.88,162400.0,20.6135,20.6135,20.5585,20.5722,162400.0
2007-08-02 15:00:00,29.89,30.03,29.85,30.03,320000.0,20.5791,20.6755,20.5516,20.6755,320000.0
2007-08-02 15:10:00,30.03,30.05,30.0,30.02,173600.0,20.6755,20.6893,20.6548,20.6686,173600.0
2007-08-02 15:20:00,30.02,30.14,30.0,30.11,600400.0,20.6686,20.7512,20.6548,20.7306,600400.0
2007-08-02 15:30:00,30.11,30.17,30.05,30.07,401600.0,20.7306,20.7719,20.6893,20.703,401600.0
2007-08-02 15:40:00,30.08,30.08,30.0,30.04,340800.0,20.7099,20.7099,20.6548,20.6824,340800.0
2007-08-02 15:50:00,30.04,30.07,29.97,30.0,556800.0,20.6824,20.703,20.6342,20.6548,556800.0
2007-08-03 09:30:00,29.99,30.05,29.82,30.0,451200.0,20.648,20.6893,20.5309,20.6548,451200.0
2007-08-03 09:40:00,30.0,30.02,29.71,29.72,194400.0,20.6548,20.6686,20.4552,20.4621,194400.0
2007-08-03 09:50:00,29.73,29.8,29.43,29.5,318000.0,20.469,20.5171,20.2624,20.3106,318000.0
2007-08-03 10:00:00,29.5,29.52,29.35,29.42,494400.0,20.3106,20.3244,20.2073,20.2555,494400.0
2007-08-03 10:10:00,29.43,29.46,29.37,29.41,293600.0,20.2624,20.2831,20.2211,20.2486,293600.0
2007-08-03 10:20:00,29.41,29.45,29.37,29.37,382800.0,20.2486,20.2762,20.2211,20.2211,382800.0
2007-08-03 10:30:00,29.38,29.4,29.29,29.3,570000.0,20.228,20.2417,20.166,20.1729,570000.0
2007-08-03 10:40:00,29.3,29.33,29.11,29.23,603200.0,20.1729,20.1936,20.0421,20.1247,603200.0
2007-08-03 10:50:00,29.23,29.41,29.23,29.37,293600.0,20.1247,20.2486,20.1247,20.2211,293600.0
2007-08-03 11:00:00,29.37,29.5,29.37,29.45,267600.0,20.2211,20.3106,20.2211,20.2762,267600.0
2007-08-03 11:10:00,29.44,29.52,29.37,29.4,285200.0,20.2693,20.3244,20.2211,20.2417,285200.0
2007-08-03 11:20:00,29.4,29.44,29.35,29.43,170800.0,20.2417,20.2693,20.2073,20.2624,170800.0
2007-08-03 11:30:00,29.43,29.5,29.4,29.5,195600.0,20.2624,20.3106,20.2417,20.3106,195600.0
2007-08-03 11:40:00,29.5,29.56,29.45,29.48,218800.0,20.3106,20.3519,20.2762,20.2968,218800.0
2007-08-03 11:50:00,29.49,29.53,29.43,29.44,232400.0,20.3037,20.3313,20.2624,20.2693,232400.0
2007-08-03 12:00:00,29.43,29.53,29.4,29.41,214400.0,20.2624,20.3313,20.2417,20.2486,214400.0
2007-08-03 12:10:00,29.42,29.5,29.38,29.41,220800.0,20.2555,20.3106,20.228,20.2486,220800.0
2007-08-03 12:20:00,29.42,29.42,29.32,29.35,212000.0,20.2555,20.2555,20.1867,20.2073,212000.0
2007-08-03 12:30:00,29.36,29.38,29.33,29.37,277600.0,20.2142,20.228,20.1936,20.2211,277600.0
2007-08-03 12:40:00,29.38,29.4,29.33,29.33,132800.0,20.228,20.2417,20.1936,20.1936,132800.0
2007-08-03 12:50:00,29.34,29.39,29.31,29.34,272000.0,20.2004,20.2349,20.1798,20.2004,272000.0
2007-08-03 13:00:00,29.35,29.39,29.33,29.35,156800.0,20.2073,20.2349,20.1936,20.2073,156800.0
2007-08-03 13:10:00,29.36,29.4,29.35,29.38,137200.0,20.2142,20.2417,20.2073,20.228,137200.0
2007-08-03 13:20:00,29.39,29.4,29.35,29.38,98400.0,20.2349,20.2417,20.2073,20.228,98400.0
2007-08-03 13:30:00,29.37,29.39,29.31,29.36,96800.0,20.2211,20.2349,20.1798,20.2142,96800.0
2007-08-03 13:40:00,29.34,29.4,29.3,29.39,273600.0,20.2004,20.2417,20.1729,20.2349,273600.0
2007-08-03 13:50:00,29.38,29.45,29.36,29.43,230000.0,20.228,20.2762,20.2142,20.2624,230000.0
2007-08-03 14:00:00,29.43,29.49,29.38,29.4,214000.0,20.2624,20.3037,20.228,20.2417,214000.0
2007-08-03 14:10:00,29.39,29.4,29.25,29.26,260800.0,20.2349,20.2417,20.1385,20.1454,260800.0
2007-08-03 14:20:00,29.28,29.31,29.2,29.22,664800.0,20.1591,20.1798,20.104,20.1178,664800.0
2007-08-03 14:30:00,29.21,29.31,29.21,29.25,387200.0,20.1109,20.1798,20.1109,20.1385,387200.0
2007-08-03 14:40:00,29.25,29.29,29.21,29.24,355200.0,20.1385,20.166,20.1109,20.1316,355200.0
2007-08-03 14:50:00,29.24,29.25,29.16,29.24,431600.0,20.1316,20.1385,20.0765,20.1316,431600.0
2007-08-03 15:00:00,29.24,29.25,29.13,29.19,372800.0,20.1316,20.1385,20.0559,20.0972,372800.0
2007-08-03 15:10:00,29.19,29.25,29.08,29.14,410400.0,20.0972,20.1385,20.0214,20.0627,410400.0
2007-08-03 15:20:00,29.13,29.17,28.94,28.95,644800.0,20.0559,20.0834,19.925,19.9319,644800.0
2007-08-03 15:30:00,28.95,29.05,28.89,28.9,928800.0,19.9319,20.0008,19.8906,19.8975,928800.0
2007-08-03 15:40:00,28.9,28.9,28.63,28.63,975200.0,19.8975,19.8975,19.7116,19.7116,975200.0
2007-08-03 15:50:00,28.63,28.71,28.6,28.6,747200.0,19.7116,19.7667,19.691,19.691,747200.0
2007-08-06 09:30:00,28.83,28.98,28.75,28.92,439600.0,19.8493,19.9526,19.7942,19.9113,439600.0
2007-08-06 09:40:00,28.9,28.92,28.73,28.78,602000.0,19.8975,19.9113,19.7805,19.8149,602000.0
2007-08-06 09:50:00,28.76,28.91,28.47,28.63,1064400.0,19.8011,19.9044,19.6014,19.7116,1064400.0
2007-08-06 10:00:00,28.63,28.75,28.5,28.68,961200.0,19.7116,19.7942,19.6221,19.746,961200.0
2007-08-06 10:10:00,28.68,28.77,28.59,28.6,585200.0,19.746,19.808,19.6841,19.691,585200.0
2007-08-06 10:20:00,28.59,28.67,28.5,28.63,750800.0,19.6841,19.7391,19.6221,19.7116,750800.0
2007-08-06 10:30:00,28.6,28.7,28.56,28.62,484000.0,19.691,19.7598,19.6634,19.7047,484000.0
2007-08-06 10:40:00,28.61,28.66,28.54,28.61,420400.0,19.6978,19.7323,19.6496,19.6978,420400.0
2007-08-06 10:50:00,28.59,28.66,28.5,28.59,464400.0,19.6841,19.7323,19.6221,19.6841,464400.0
2007-08-06 11:00:00,28.59,28.63,28.5,28.52,698400.0,19.6841,19.7116,19.6221,19.6359,698400.0
2007-08-06 11:10:00,28.51,28.6,28.5,28.56,307200.0,19.629,19.691,19.6221,19.6634,307200.0
2007-08-06 11:20:00,28.56,28.65,28.55,28.57,263600.0,19.6634,19.7254,19.6565,19.6703,263600.0
2007-08-06 11:30:00,28.56,28.61,28.52,28.52,387600.0,19.6634,19.6978,19.6359,19.6359,387600.0
2007-08-06 11:40:00,28.52,28.65,28.5,28.6,359200.0,19.6359,19.7254,19.6221,19.691,359200.0
2007-08-06 11:50:00,28.59,28.68,28.58,28.64,307200.0,19.6841,19.746,19.6772,19.7185,307200.0
2007-08-06 12:00:00,28.65,28.65,28.57,28.6,261600.0,19.7254,19.7254,19.6703,19.691,261600.0
2007-08-06 12:10:00,28.6,28.61,28.54,28.56,406800.0,19.691,19.6978,19.6496,19.6634,406800.0
2007-08-06 12:20:00,28.56,28.68,28.56,28.66,261200.0,19.6634,19.746,19.6634,19.7323,261200.0
2007-08-06 12:30:00,28.65,28.72,28.63,28.69,330400.0,19.7254,19.7736,19.7116,19.7529,330400.0
2007-08-06 12:40:00,28.71,28.72,28.6,28.64,362000.0,19.7667,19.7736,19.691,19.7185,362000.0
2007-08-06 12:50:00,28.65,28.71,28.62,28.63,289200.0,19.7254,19.7667,19.7047,19.7116,289200.0
2007-08-06 13:00:00,28.63,28.63,28.54,28.55,181200.0,19.7116,19.7116,19.6496,19.6565,181200.0
2007-08-06 13:10:00,28.55,28.56,28.42,28.44,325600.0,19.6565,19.6634,19.567,19.5808,325600.0
2007-08-06 13:20:00,28.44,28.47,28.39,28.44,283600.0,19.5808,19.6014,19.5464,19.5808,283600.0
2007-08-06 13:30:00,28.44,28.5,28.41,28.49,215600.0,19.5808,19.6221,19.5601,19.6152,215600.0
2007-08-06 13:40:00,28.49,28.5,28.38,28.39,254400.0,19.6152,19.6221,19.5395,19.5464,254400.0
2007-08-06 13:50:00,28.39,28.52,28.38,28.5,220400.0,19.5464,19.6359,19.5395,19.6221,220400.0
2007-08-06 14:00:00,28.5,28.54,28.45,28.52,219200.0,19.6221,19.6496,19.5877,19.6359,219200.0
2007-08-06 14:10:00,28.52,28.55,28.45,28.53,363600.0,19.6359,19.6565,19.5877,19.6428,363600.0
2007-08-06 14:20:00,28.52,28.56,28.49,28.55,360400.0,19.6359,19.6634,19.6152,19.6565,360400.0
2007-08-06 14:30:00,28.55,28.67,28.54,28.66,246000.0,19.6565,19.7391,19.6496,19.7323,246000.0
2007-08-06 14:40:00,28.67,28.75,28.66,28.68,456400.0,19.7391,19.7942,19.7323,19.746,456400.0
2007-08-06 14:50:00,28.68,28.71,28.51,28.54,303200.0,19.746,19.7667,19.629,19.6496,303200.0
2007-08-06 15:00:00,28.52,28.62,28.51,28.61,437200.0,19.6359,19.7047,19.629,19.6978,437200.0
2007-08-06 15:10:00,28.6,28.67,28.58,28.65,258000.0,19.691,19.7391,19.6772,19.7254,258000.0
2007-08-06 15:20:00,28.65,28.71,28.63,28.71,317200.0,19.7254,19.7667,19.7116,19.7667,317200.0
2007-08-06 15:30:00,28.71,28.72,28.64,28.67,762800.0,19.7667,19.7736,19.7185,19.7391,762800.0
2007-08-06 15:40:00,28.67,28.69,28.6,28.61,666000.0,19.7391,19.7529,19.691,19.6978,666000.0
2007-08-06 15:50:00,28.6,28.61,28.55,28.59,1231200.0,19.691,19.6978,19.6565,19.6841,1231200.0
2007-08-07 09:30:00,28.58,28.58,28.25,28.32,315200.0,19.6772,19.6772,19.45,19.4982,315200.0
2007-08-07 09:40:00,28.3,28.68,28.28,28.68,442400.0,19.4844,19.746,19.4706,19.746,442400.0
2007-08-07 09:50:00,28.66,28.86,28.61,28.74,572400.0,19.7323,19.87,19.6978,19.7873,572400.0
2007-08-07 10:00:00,28.74,29.01,28.7,28.97,998000.0,19.7873,19.9732,19.7598,19.9457,998000.0
2007-08-07 10:10:00,28.96,29.03,28.91,28.91,289600.0,19.9388,19.987,19.9044,19.9044,289600.0
2007-08-07 10:20:00,28.91,29.04,28.88,29.0,304800.0,19.9044,19.9939,19.8837,19.9664,304800.0
2007-08-07 10:30:00,29.0,29.05,28.93,28.95,382000.0,19.9664,20.0008,19.9182,19.9319,382000.0
2007-08-07 10:40:00,28.95,29.09,28.94,29.04,266400.0,19.9319,20.0283,19.925,19.9939,266400.0
2007-08-07 10:50:00,29.04,29.13,29.04,29.1,341600.0,19.9939,20.0559,19.9939,20.0352,341600.0
2007-08-07 11:00:00,29.1,29.13,29.02,29.02,238800.0,20.0352,20.0559,19.9801,19.9801,238800.0
2007-08-07 11:10:00,29.02,29.03,28.96,28.96,168400.0,19.9801,19.987,19.9388,19.9388,168400.0
2007-08-07 11:20:00,28.96,29.02,28.94,29.01,103600.0,19.9388,19.9801,19.925,19.9732,103600.0
2007-08-07 11:30:00,29.01,29.04,28.95,28.97,104400.0,19.9732,19.9939,19.9319,19.9457,104400.0
2007-08-07 11:40:00,28.98,29.06,28.97,29.01,316000.0,19.9526,20.0077,19.9457,19.9732,316000.0
2007-08-07 11:50:00,29.01,29.07,28.99,29.05,87200.0,19.9732,20.0145,19.9595,20.0008,87200.0
2007-08-07 12:00:00,29.05,29.14,29.05,29.1,99600.0,20.0008,20.0627,20.0008,20.0352,99600.0
2007-08-07 12:10:00,29.1,29.14,29.03,29.04,82800.0,20.0352,20.0627,19.987,19.9939,82800.0
2007-08-07 12:20:00,29.04,29.06,29.01,29.03,62800.0,19.9939,20.0077,19.9732,19.987,62800.0
2007-08-07 12:30:00,29.03,29.07,29.0,29.01,160400.0,19.987,20.0145,19.9664,19.9732,160400.0
2007-08-07 12:40:00,29.02,29.04,28.95,29.03,206000.0,19.9801,19.9939,19.9319,19.987,206000.0
2007-08-07 12:50:00,29.02,29.12,28.99,29.09,304000.0,19.9801,20.049,19.9595,20.0283,304000.0
2007-08-07 13:00:00,29.08,29.25,29.07,29.22,186000.0,20.0214,20.1385,20.0145,20.1178,186000.0
2007-08-07 13:10:00,29.23,29.26,29.19,29.19,206800.0,20.1247,20.1454,20.0972,20.0972,206800.0
2007-08-07 13:20:00,29.2,29.24,29.14,29.18,78800.0,20.104,20.1316,20.0627,20.0903,78800.0
2007-08-07 13:30:00,29.17,29.19,29.13,29.18,140400.0,20.0834,20.0972,20.0559,20.0903,140400.0
2007-08-07 13:40:00,29.16,29.21,29.15,29.21,195600.0,20.0765,20.1109,20.0696,20.1109,195600.0
2007-08-07 13:50:00,29.21,29.23,29.17,29.19,122000.0,20.1109,20.1247,20.0834,20.0972,122000.0
2007-08-07 14:00:00,29.19,29.22,29.13,29.18,116000.0,20.0972,20.1178,20.0559,20.0903,116000.0
2007-08-07 14:10:00,29.18,29.22,28.88,28.91,332000.0,20.0903,20.1178,19.8837,19.9044,332000.0
2007-08-07 14:20:00,28.9,29.11,28.88,28.99,608800.0,19.8975,20.0421,19.8837,19.9595,608800.0
2007-08-07 14:30:00,28.98,28.99,28.71,28.83,758000.0,19.9526,19.9595,19.7667,19.8493,758000.0
2007-08-07 14:40:00,28.84,28.95,28.77,28.92,542800.0,19.8562,19.9319,19.808,19.9113,542800.0
2007-08-07 14:50:00,28.93,29.17,28.92,29.14,374400.0,19.9182,20.0834,19.9113,20.0627,374400.0
2007-08-07 15:00:00,29.16,29.38,29.15,29.15,570000.0,20.0765,20.228,20.0696,20.0696,570000.0
2007-08-07 15:10:00,29.15,29.16,29.03,29.07,613600.0,20.0696,20.0765,19.987,20.0145,613600.0
2007-08-07 15:20:00,29.07,29.25,29.05,29.24,423200.0,20.0145,20.1385,20.0008,20.1316,423200.0
2007-08-07 15:30:00,29.24,29.54,29.24,29.46,565600.0,20.1316,20.3381,20.1316,20.2831,565600.0
2007-08-07 15:40:00,29.46,29.48,29.26,29.26,441200.0,20.2831,20.2968,20.1454,20.1454,441200.0
2007-08-07 15:50:00,29.26,29.28,29.1,29.18,593200.0,20.1454,20.1591,20.0352,20.0903,593200.0
2007-08-08 09:30:00,29.5,29.75,29.5,29.71,427200.0,20.3106,20.4827,20.3106,20.4552,427200.0
2007-08-08 09:40:00,29.7,30.06,29.63,29.9,994400.0,20.4483,20.6962,20.4001,20.586,994400.0
2007-08-08 09:50:00,29.9,29.9,29.61,29.73,1012400.0,20.586,20.586,20.3863,20.469,1012400.0
2007-08-08 10:00:00,29.75,29.79,29.65,29.67,538800.0,20.4827,20.5103,20.4139,20.4276,538800.0
2007-08-08 10:10:00,29.68,29.77,29.55,29.66,441200.0,20.4345,20.4965,20.345,20.4208,441200.0
2007-08-08 10:20:00,29.66,29.74,29.45,29.65,440000.0,20.4208,20.4758,20.2762,20.4139,440000.0
2007-08-08 10:30:00,29.66,29.72,29.59,29.61,459600.0,20.4208,20.4621,20.3726,20.3863,459600.0
2007-08-08 10:40:00,29.62,29.82,29.6,29.79,509200.0,20.3932,20.5309,20.3794,20.5103,509200.0
2007-08-08 10:50:00,29.8,29.82,29.72,29.76,221600.0,20.5171,20.5309,20.4621,20.4896,221600.0
2007-08-08 11:00:00,29.75,29.77,29.72,29.72,259200.0,20.4827,20.4965,20.4621,20.4621,259200.0
2007-08-08 11:10:00,29.73,29.75,29.7,29.7,146800.0,20.469,20.4827,20.4483,20.4483,146800.0
2007-08-08 11:20:00,29.7,29.72,29.65,29.65,137600.0,20.4483,20.4621,20.4139,20.4139,137600.0
2007-08-08 11:30:00,29.65,29.65,29.49,29.58,208800.0,20.4139,20.4139,20.3037,20.3657,208800.0
2007-08-08 11:40:00,29.58,29.61,29.52,29.57,133200.0,20.3657,20.3863,20.3244,20.3588,133200.0
2007-08-08 11:50:00,29.56,29.61,29.54,29.59,157200.0,20.3519,20.3863,20.3381,20.3726,157200.0
2007-08-08 12:00:00,29.58,29.59,29.5,29.51,130800.0,20.3657,20.3726,20.3106,20.3175,130800.0
2007-08-08 12:10:00,29.51,29.61,29.48,29.56,171600.0,20.3175,20.3863,20.2968,20.3519,171600.0
2007-08-08 12:20:00,29.56,29.61,29.55,29.57,149200.0,20.3519,20.3863,20.345,20.3588,149200.0
2007-08-08 12:30:00,29.58,29.64,29.56,29.63,158000.0,20.3657,20.407,20.3519,20.4001,158000.0
2007-08-08 12:40:00,29.62,29.74,29.61,29.73,141600.0,20.3932,20.4758,20.3863,20.469,141600.0
2007-08-08 12:50:00,29.72,29.76,29.71,29.73,230800.0,20.4621,20.4896,20.4552,20.469,230800.0
2007-08-08 13:00:00,29.75,29.76,29.72,29.74,210800.0,20.4827,20.4896,20.4621,20.4758,210800.0
2007-08-08 13:10:00,29.74,29.77,29.71,29.73,223600.0,20.4758,20.4965,20.4552,20.469,223600.0
2007-08-08 13:20:00,29.72,29.75,29.69,29.7,149200.0,20.4621,20.4827,20.4414,20.4483,149200.0
2007-08-08 13:30:00,29.7,29.74,29.63,29.64,256000.0,20.4483,20.4758,20.4001,20.407,256000.0
2007-08-08 13:40:00,29.66,29.68,29.63,29.64,108400.0,20.4208,20.4345,20.4001,20.407,108400.0
2007-08-08 13:50:00,29.64,29.71,29.63,29.7,118800.0,20.407,20.4552,20.4001,20.4483,118800.0
2007-08-08 14:00:00,29.71,29.71,29.66,29.68,103200.0,20.4552,20.4552,20.4208,20.4345,103200.0
2007-08-08 14:10:00,29.68,29.79,29.63,29.75,151600.0,20.4345,20.5103,20.4001,20.4827,151600.0
2007-08-08 14:20:00,29.75,29.77,29.7,29.73,128000.0,20.4827,20.4965,20.4483,20.469,128000.0
2007-08-08 14:30:00,29.73,29.78,29.71,29.72,141600.0,20.469,20.5034,20.4552,20.4621,141600.0
2007-08-08 14:40:00,29.71,29.71,29.64,29.67,176000.0,20.4552,20.4552,20.407,20.4276,176000.0
2007-08-08 14:50:00,29.66,29.67,29.6,29.61,173600.0,20.4208,20.4276,20.3794,20.3863,173600.0
2007-08-08 15:00:00,29.6,29.65,29.45,29.46,212000.0,20.3794,20.4139,20.2762,20.2831,212000.0
2007-08-08 15:10:00,29.45,29.66,29.45,29.66,352000.0,20.2762,20.4208,20.2762,20.4208,352000.0
2007-08-08 15:20:00,29.66,29.73,29.51,29.56,446800.0,20.4208,20.469,20.3175,20.3519,446800.0
2007-08-08 15:30:00,29.55,29.73,29.47,29.69,588800.0,20.345,20.469,20.2899,20.4414,588800.0
2007-08-08 15:40:00,29.68,29.75,29.57,29.68,426400.0,20.4345,20.4827,20.3588,20.4345,426400.0
2007-08-08 15:50:00,29.68,29.79,29.65,29.77,1026800.0,20.4345,20.5103,20.4139,20.4965,1026800.0
2007-08-09 09:30:00,29.52,29.54,29.0,29.18,512400.0,20.3244,20.3381,19.9664,20.0903,512400.0
2007-08-09 09:40:00,29.18,29.6,29.17,29.6,392400.0,20.0903,20.3794,20.0834,20.3794,392400.0
2007-08-09 09:50:00,29.58,29.6,29.41,29.49,238800.0,20.3657,20.3794,20.2486,20.3037,238800.0
2007-08-09 10:00:00,29.49,29.57,29.39,29.43,158400.0,20.3037,20.3588,20.2349,20.2624,158400.0
2007-08-09 10:10:00,29.41,29.63,29.41,29.5,214400.0,20.2486,20.4001,20.2486,20.3106,214400.0
2007-08-09 10:20:00,29.49,29.52,29.38,29.41,175200.0,20.3037,20.3244,20.228,20.2486,175200.0
2007-08-09 10:30:00,29.41,29.91,29.41,29.83,554400.0,20.2486,20.5929,20.2486,20.5378,554400.0
2007-08-09 10:40:00,29.84,29.91,29.67,29.74,220800.0,20.5447,20.5929,20.4276,20.4758,220800.0
2007-08-09 10:50:00,29.74,29.76,29.56,29.75,220800.0,20.4758,20.4896,20.3519,20.4827,220800.0
2007-08-09 11:00:00,29.73,29.89,29.71,29.79,343600.0,20.469,20.5791,20.4552,20.5103,343600.0
2007-08-09 11:10:00,29.78,29.81,29.65,29.65,378800.0,20.5034,20.524,20.4139,20.4139,378800.0
2007-08-09 11:20:00,29.66,29.71,29.58,29.58,252400.0,20.4208,20.4552,20.3657,20.3657,252400.0
2007-08-09 11:30:00,29.57,29.7,29.57,29.6,203600.0,20.3588,20.4483,20.3588,20.3794,203600.0
2007-08-09 11:40:00,29.6,29.7,29.57,29.6,178400.0,20.3794,20.4483,20.3588,20.3794,178400.0
2007-08-09 11:50:00,29.6,29.7,29.53,29.7,146800.0,20.3794,20.4483,20.3313,20.4483,146800.0
2007-08-09 12:00:00,29.7,29.79,29.68,29.78,269600.0,20.4483,20.5103,20.4345,20.5034,269600.0
2007-08-09 12:10:00,29.76,29.92,29.74,29.81,334000.0,20.4896,20.5998,20.4758,20.524,334000.0
2007-08-09 12:20:00,29.81,29.88,29.78,29.88,231600.0,20.524,20.5722,20.5034,20.5722,231600.0
2007-08-09 12:30:00,29.86,29.87,29.66,29.66,208400.0,20.5585,20.5653,20.4208,20.4208,208400.0
2007-08-09 12:40:00,29.65,29.66,29.51,29.51,233600.0,20.4139,20.4208,20.3175,20.3175,233600.0
2007-08-09 12:50:00,29.51,29.51,29.37,29.37,300000.0,20.3175,20.3175,20.2211,20.2211,300000.0
2007-08-09 13:00:00,29.35,29.38,29.24,29.28,333200.0,20.2073,20.228,20.1316,20.1591,333200.0
2007-08-09 13:10:00,29.29,29.29,29.11,29.16,325600.0,20.166,20.166,20.0421,20.0765,325600.0
2007-08-09 13:20:00,29.16,29.23,29.1,29.23,272000.0,20.0765,20.1247,20.0352,20.1247,272000.0
2007-08-09 13:30:00,29.23,29.45,29.23,29.33,372400.0,20.1247,20.2762,20.1247,20.1936,372400.0
2007-08-09 13:40:00,29.33,29.33,29.22,29.25,227200.0,20.1936,20.1936,20.1178,20.1385,227200.0
2007-08-09 13:50:00,29.25,29.36,29.23,29.34,144000.0,20.1385,20.2142,20.1247,20.2004,144000.0
2007-08-09 14:00:00,29.32,29.33,29.19,29.2,153200.0,20.1867,20.1936,20.0972,20.104,153200.0
2007-08-09 14:10:00,29.21,29.22,29.11,29.18,210000.0,20.1109,20.1178,20.0421,20.0903,210000.0
2007-08-09 14:20:00,29.18,29.25,29.14,29.18,275600.0,20.0903,20.1385,20.0627,20.0903,275600.0
2007-08-09 14:30:00,29.19,29.21,29.05,29.16,233200.0,20.0972,20.1109,20.0008,20.0765,233200.0
2007-08-09 14:40:00,29.18,29.25,29.12,29.12,188400.0,20.0903,20.1385,20.049,20.049,188400.0
2007-08-09 14:50:00,29.11,29.21,29.05,29.1,231600.0,20.0421,20.1109,20.0008,20.0352,231600.0
2007-08-09 15:00:00,29.09,29.31,29.09,29.31,421200.0,20.0283,20.1798,20.0283,20.1798,421200.0
2007-08-09 15:10:00,29.31,29.48,29.29,29.46,363200.0,20.1798,20.2968,20.166,20.2831,363200.0
2007-08-09 15:20:00,29.46,29.53,29.36,29.4,396400.0,20.2831,20.3313,20.2142,20.2417,396400.0
2007-08-09 15:30:00,29.41,29.5,29.2,29.31,528000.0,20.2486,20.3106,20.104,20.1798,528000.0
2007-08-09 15:40:00,29.28,29.37,29.13,29.15,830800.0,20.1591,20.2211,20.0559,20.0696,830800.0
2007-08-09 15:50:00,29.16,29.16,28.94,28.95,681600.0,20.0765,20.0765,19.925,19.9319,681600.0
2007-08-10 09:30:00,28.88,28.94,28.57,28.59,466800.0,19.8837,19.925,19.6703,19.6841,466800.0
2007-08-10 09:40:00,28.6,28.6,28.25,28.39,869200.0,19.691,19.691,19.45,19.5464,869200.0
2007-08-10 09:50:00,28.37,28.79,28.28,28.75,733600.0,19.5326,19.8218,19.4706,19.7942,733600.0
2007-08-10 10:00:00,28.74,28.83,28.51,28.53,302000.0,19.7873,19.8493,19.629,19.6428,302000.0
2007-08-10 10:10:00,28.52,28.68,28.52,28.63,209600.0,19.6359,19.746,19.6359,19.7116,209600.0
2007-08-10 10:20:00,28.64,28.91,28.64,28.74,194000.0,19.7185,19.9044,19.7185,19.7873,194000.0
2007-08-10 10:30:00,28.74,28.82,28.61,28.61,284400.0,19.7873,19.8424,19.6978,19.6978,284400.0
2007-08-10 10:40:00,28.63,28.65,28.41,28.43,398800.0,19.7116,19.7254,19.5601,19.5739,398800.0
2007-08-10 10:50:00,28.43,28.54,28.39,28.47,358400.0,19.5739,19.6496,19.5464,19.6014,358400.0
2007-08-10 11:00:00,28.49,28.79,28.48,28.59,547200.0,19.6152,19.8218,19.6083,19.6841,547200.0
2007-08-10 11:10:00,28.6,28.75,28.5,28.71,348800.0,19.691,19.7942,19.6221,19.7667,348800.0
2007-08-10 11:20:00,28.71,28.75,28.57,28.62,309200.0,19.7667,19.7942,19.6703,19.7047,309200.0
2007-08-10 11:30:00,28.62,28.65,28.49,28.52,207200.0,19.7047,19.7254,19.6152,19.6359,207200.0
2007-08-10 11:40:00,28.54,28.7,28.51,28.62,205200.0,19.6496,19.7598,19.629,19.7047,205200.0
2007-08-10 11:50:00,28.64,28.88,28.6,28.88,191200.0,19.7185,19.8837,19.691,19.8837,191200.0
2007-08-10 12:00:00,28.88,29.0,28.84,28.92,359600.0,19.8837,19.9664,19.8562,19.9113,359600.0
2007-08-10 12:10:00,28.92,29.12,28.77,29.09,276000.0,19.9113,20.049,19.808,20.0283,276000.0
2007-08-10 12:20:00,29.07,29.21,28.96,28.98,596000.0,20.0145,20.1109,19.9388,19.9526,596000.0
2007-08-10 12:30:00,28.98,29.01,28.79,28.8,309600.0,19.9526,19.9732,19.8218,19.8287,309600.0
2007-08-10 12:40:00,28.79,28.99,28.78,28.97,245200.0,19.8218,19.9595,19.8149,19.9457,245200.0
2007-08-10 12:50:00,28.96,29.03,28.93,28.98,213600.0,19.9388,19.987,19.9182,19.9526,213600.0
2007-08-10 13:00:00,28.97,29.17,28.96,29.16,222400.0,19.9457,20.0834,19.9388,20.0765,222400.0
2007-08-10 13:10:00,29.13,29.24,29.09,29.21,178000.0,20.0559,20.1316,20.0283,20.1109,178000.0
2007-08-10 13:20:00,29.19,29.34,29.18,29.2,291200.0,20.0972,20.2004,20.0903,20.104,291200.0
2007-08-10 13:30:00,29.2,29.23,29.11,29.17,389200.0,20.104,20.1247,20.0421,20.0834,389200.0
2007-08-10 13:40:00,29.18,29.24,29.13,29.14,220400.0,20.0903,20.1316,20.0559,20.0627,220400.0
2007-08-10 13:50:00,29.13,29.2,29.04,29.15,373600.0,20.0559,20.104,19.9939,20.0696,373600.0
2007-08-10 14:00:00,29.15,29.32,29.15,29.29,298400.0,20.0696,20.1867,20.0696,20.166,298400.0
2007-08-10 14:10:00,29.29,29.31,29.15,29.16,418400.0,20.166,20.1798,20.0696,20.0765,418400.0
2007-08-10 14:20:00,29.16,29.17,29.01,29.02,605200.0,20.0765,20.0834,19.9732,19.9801,605200.0
2007-08-10 14:30:00,29.01,29.02,28.9,28.98,583200.0,19.9732,19.9801,19.8975,19.9526,583200.0
2007-08-10 14:40:00,28.98,29.0,28.93,28.96,444000.0,19.9526,19.9664,19.9182,19.9388,444000.0
2007-08-10 14:50:00,28.98,29.11,28.97,29.05,383600.0,19.9526,20.0421,19.9457,20.0008,383600.0
2007-08-10 15:00:00,29.05,29.13,29.03,29.1,525600.0,20.0008,20.0559,19.987,20.0352,525600.0
2007-08-10 15:10:00,29.1,29.18,29.07,29.1,484800.0,20.0352,20.0903,20.0145,20.0352,484800.0
2007-08-10 15:20:00,29.1,29.11,29.03,29.08,686400.0,20.0352,20.0421,19.987,20.0214,686400.0
2007-08-10 15:30:00,29.08,29.11,29.03,29.09,722400.0,20.0214,20.0421,19.987,20.0283,722400.0
2007-08-10 15:40:00,29.09,29.14,29.06,29.11,506800.0,20.0283,20.0627,20.0077,20.0421,506800.0
2007-08-10 15:50:00,29.11,29.33,29.11,29.22,581200.0,20.0421,20.1936,20.0421,20.1178,581200.0
2007-08-13 09:30:00,29.33,29.75,29.32,29.47,421200.0,20.1936,20.4827,20.1867,20.2899,421200.0
2007-08-13 09:40:00,29.46,29.6,29.45,29.54,241600.0,20.2831,20.3794,20.2762,20.3381,241600.0
2007-08-13 09:50:00,29.56,29.69,29.53,29.65,348800.0,20.3519,20.4414,20.3313,20.4139,348800.0
2007-08-13 10:00:00,29.64,29.88,29.61,29.84,202800.0,20.407,20.5722,20.3863,20.5447,202800.0
2007-08-13 10:10:00,29.83,29.88,29.82,29.84,214000.0,20.5378,20.5722,20.5309,20.5447,214000.0
2007-08-13 10:20:00,29.85,29.94,29.81,29.85,234000.0,20.5516,20.6135,20.524,20.5516,234000.0
2007-08-13 10:30:00,29.84,29.88,29.74,29.76,152400.0,20.5447,20.5722,20.4758,20.4896,152400.0
2007-08-13 10:40:00,29.77,29.78,29.61,29.69,231600.0,20.4965,20.5034,20.3863,20.4414,231600.0
2007-08-13 10:50:00,29.69,29.72,29.66,29.68,412800.0,20.4414,20.4621,20.4208,20.4345,412800.0
2007-08-13 11:00:00,29.69,29.74,29.58,29.58,225200.0,20.4414,20.4758,20.3657,20.3657,225200.0
2007-08-13 11:10:00,29.58,29.65,29.57,29.64,136000.0,20.3657,20.4139,20.3588,20.407,136000.0
2007-08-13 11:20:00,29.64,29.73,29.63,29.67,135200.0,20.407,20.469,20.4001,20.4276,135200.0
2007-08-13 11:30:00,29.65,29.73,29.65,29.67,145200.0,20.4139,20.469,20.4139,20.4276,145200.0
2007-08-13 11:40:00,29.67,29.69,29.62,29.63,116800.0,20.4276,20.4414,20.3932,20.4001,116800.0
2007-08-13 11:50:00,29.63,29.67,29.57,29.67,102000.0,20.4001,20.4276,20.3588,20.4276,102000.0
2007-08-13 12:00:00,29.66,29.7,29.62,29.69,120000.0,20.4208,20.4483,20.3932,20.4414,120000.0
2007-08-13 12:10:00,29.69,29.7,29.6,29.6,152400.0,20.4414,20.4483,20.3794,20.3794,152400.0
2007-08-13 12:20:00,29.6,29.63,29.57,29.63,116000.0,20.3794,20.4001,20.3588,20.4001,116000.0
2007-08-13 12:30:00,29.63,29.64,29.51,29.6,90400.0,20.4001,20.407,20.3175,20.3794,90400.0
2007-08-13 12:40:00,29.6,29.61,29.45,29.46,96800.0,20.3794,20.3863,20.2762,20.2831,96800.0
2007-08-13 12:50:00,29.46,29.52,29.46,29.52,39200.0,20.2831,20.3244,20.2831,20.3244,39200.0
2007-08-13 13:00:00,29.52,29.6,29.52,29.54,142000.0,20.3244,20.3794,20.3244,20.3381,142000.0
2007-08-13 13:10:00,29.54,29.56,29.51,29.51,109200.0,20.3381,20.3519,20.3175,20.3175,109200.0
2007-08-13 13:20:00,29.51,29.53,29.46,29.51,316000.0,20.3175,20.3313,20.2831,20.3175,316000.0
2007-08-13 13:30:00,29.51,29.55,29.47,29.54,163600.0,20.3175,20.345,20.2899,20.3381,163600.0
2007-08-13 13:40:00,29.54,29.57,29.51,29.56,262000.0,20.3381,20.3588,20.3175,20.3519,262000.0
2007-08-13 13:50:00,29.56,29.72,29.54,29.69,307200.0,20.3519,20.4621,20.3381,20.4414,307200.0
2007-08-13 14:00:00,29.69,29.71,29.62,29.68,246400.0,20.4414,20.4552,20.3932,20.4345,246400.0
2007-08-13 14:10:00,29.69,29.7,29.64,29.66,188000.0,20.4414,20.4483,20.407,20.4208,188000.0
2007-08-13 14:20:00,29.66,29.75,29.65,29.69,416400.0,20.4208,20.4827,20.4139,20.4414,416400.0
2007-08-13 14:30:00,29.68,29.69,29.65,29.69,185200.0,20.4345,20.4414,20.4139,20.4414,185200.0
2007-08-13 14:40:00,29.69,29.7,29.6,29.6,174400.0,20.4414,20.4483,20.3794,20.3794,174400.0
2007-08-13 14:50:00,29.62,29.69,29.59,29.59,153200.0,20.3932,20.4414,20.3726,20.3726,153200.0
2007-08-13 15:00:00,29.59,29.62,29.5,29.54,221600.0,20.3726,20.3932,20.3106,20.3381,221600.0
2007-08-13 15:10:00,29.55,29.64,29.43,29.51,224800.0,20.345,20.407,20.2624,20.3175,224800.0
2007-08-13 15:20:00,29.5,29.57,29.41,29.55,235200.0,20.3106,20.3588,20.2486,20.345,235200.0
2007-08-13 15:30:00,29.55,29.68,29.54,29.65,239600.0,20.345,20.4345,20.3381,20.4139,239600.0
2007-08-13 15:40:00,29.65,29.67,29.47,29.47,202800.0,20.4139,20.4276,20.2899,20.2899,202800.0
2007-08-13 15:50:00,29.48,29.52,29.34,29.49,324000.0,20.2968,20.3244,20.2004,20.3037,324000.0
2007-08-14 09:30:00,29.45,29.59,28.95,29.18,302000.0,20.2762,20.3726,19.9319,20.0903,302000.0
2007-08-14 09:40:00,29.19,29.34,29.0,29.07,340800.0,20.0972,20.2004,19.9664,20.0145,340800.0
2007-08-14 09:50:00,29.07,29.28,29.05,29.24,298400.0,20.0145,20.1591,20.0008,20.1316,298400.0
2007-08-14 10:00:00,29.25,29.36,29.19,29.27,201200.0,20.1385,20.2142,20.0972,20.1522,201200.0
2007-08-14 10:10:00,29.29,29.37,29.17,29.25,211600.0,20.166,20.2211,20.0834,20.1385,211600.0
2007-08-14 10:20:00,29.25,29.31,29.23,29.31,117200.0,20.1385,20.1798,20.1247,20.1798,117200.0
2007-08-14 10:30:00,29.29,29.4,29.25,29.37,160800.0,20.166,20.2417,20.1385,20.2211,160800.0
2007-08-14 10:40:00,29.35,29.36,29.25,29.32,64000.0,20.2073,20.2142,20.1385,20.1867,64000.0
2007-08-14 10:50:00,29.32,29.32,29.13,29.17,250000.0,20.1867,20.1867,20.0559,20.0834,250000.0
2007-08-14 11:00:00,29.17,29.18,29.07,29.09,153200.0,20.0834,20.0903,20.0145,20.0283,153200.0
2007-08-14 11:10:00,29.09,29.22,29.08,29.15,121600.0,20.0283,20.1178,20.0214,20.0696,121600.0
2007-08-14 11:20:00,29.16,29.18,29.11,29.16,98400.0,20.0765,20.0903,20.0421,20.0765,98400.0
2007-08-14 11:30:00,29.16,29.2,29.09,29.16,210000.0,20.0765,20.104,20.0283,20.0765,210000.0
2007-08-14 11:40:00,29.16,29.18,29.04,29.08,184800.0,20.0765,20.0903,19.9939,20.0214,184800.0
2007-08-14 11:50:00,29.08,29.22,29.08,29.16,260000.0,20.0214,20.1178,20.0214,20.0765,260000.0
2007-08-14 12:00:00,29.17,29.2,29.0,29.02,246400.0,20.0834,20.104,19.9664,19.9801,246400.0
2007-08-14 12:10:00,29.02,29.08,28.65,28.82,1932000.0,19.9801,20.0214,19.7254,19.8424,1932000.0
2007-08-14 12:20:00,28.82,28.9,28.7,28.73,438800.0,19.8424,19.8975,19.7598,19.7805,438800.0
2007-08-14 12:30:00,28.73,28.79,28.7,28.71,274000.0,19.7805,19.8218,19.7598,19.7667,274000.0
2007-08-14 12:40:00,28.7,28.73,28.63,28.7,276000.0,19.7598,19.7805,19.7116,19.7598,276000.0
2007-08-14 12:50:00,28.69,28.85,28.65,28.81,220000.0,19.7529,19.8631,19.7254,19.8355,220000.0
2007-08-14 13:00:00,28.81,28.83,28.77,28.8,167600.0,19.8355,19.8493,19.808,19.8287,167600.0
2007-08-14 13:10:00,28.8,28.81,28.75,28.76,343600.0,19.8287,19.8355,19.7942,19.8011,343600.0
2007-08-14 13:20:00,28.75,28.79,28.66,28.67,211600.0,19.7942,19.8218,19.7323,19.7391,211600.0
2007-08-14 13:30:00,28.67,28.85,28.65,28.84,231200.0,19.7391,19.8631,19.7254,19.8562,231200.0
2007-08-14 13:40:00,28.84,28.84,28.72,28.75,212000.0,19.8562,19.8562,19.7736,19.7942,212000.0
2007-08-14 13:50:00,28.75,28.75,28.53,28.53,460000.0,19.7942,19.7942,19.6428,19.6428,460000.0
2007-08-14 14:00:00,28.52,28.53,28.42,28.46,475600.0,19.6359,19.6428,19.567,19.5946,475600.0
2007-08-14 14:10:00,28.46,28.57,28.43,28.53,327200.0,19.5946,19.6703,19.5739,19.6428,327200.0
2007-08-14 14:20:00,28.53,28.55,28.45,28.45,232400.0,19.6428,19.6565,19.5877,19.5877,232400.0
2007-08-14 14:30:00,28.45,28.45,28.28,28.36,287600.0,19.5877,19.5877,19.4706,19.5257,287600.0
2007-08-14 14:40:00,28.36,28.36,28.27,28.29,358400.0,19.5257,19.5257,19.4637,19.4775,358400.0
2007-08-14 14:50:00,28.29,28.37,28.25,28.36,187200.0,19.4775,19.5326,19.45,19.5257,187200.0
2007-08-14 15:00:00,28.36,28.47,28.33,28.33,242800.0,19.5257,19.6014,19.5051,19.5051,242800.0
2007-08-14 15:10:00,28.33,28.47,28.27,28.43,202800.0,19.5051,19.6014,19.4637,19.5739,202800.0
2007-08-14 15:20:00,28.43,28.59,28.43,28.52,356400.0,19.5739,19.6841,19.5739,19.6359,356400.0
2007-08-14 15:30:00,28.52,28.52,28.39,28.52,421200.0,19.6359,19.6359,19.5464,19.6359,421200.0
2007-08-14 15:40:00,28.52,28.53,28.44,28.47,374000.0,19.6359,19.6428,19.5808,19.6014,374000.0
2007-08-14 15:50:00,28.47,28.47,28.25,28.3,577200.0,19.6014,19.6014,19.45,19.4844,577200.0
2007-08-15 09:30:00,27.86,28.22,27.59,27.68,699600.0,19.1815,19.4293,18.9956,19.0575,699600.0
2007-08-15 09:40:00,27.7,27.7,26.84,27.53,1278000.0,19.0713,19.0713,18.4792,18.9543,1278000.0
2007-08-15 09:50:00,27.53,28.1,27.45,27.82,832400.0,18.9543,19.3467,18.8992,19.1539,832400.0
2007-08-15 10:00:00,27.83,27.9,27.43,27.57,702800.0,19.1608,19.209,18.8854,18.9818,702800.0
2007-08-15 10:10:00,27.57,27.75,27.49,27.62,340000.0,18.9818,19.1057,18.9267,19.0162,340000.0
2007-08-15 10:20:00,27.64,27.99,27.62,27.99,396800.0,19.03,19.271,19.0162,19.271,396800.0
2007-08-15 10:30:00,27.98,28.0,27.75,27.8,350400.0,19.2641,19.2779,19.1057,19.1402,350400.0
2007-08-15 10:40:00,27.8,27.83,27.69,27.75,368800.0,19.1402,19.1608,19.0644,19.1057,368800.0
2007-08-15 10:50:00,27.75,27.8,27.59,27.65,243600.0,19.1057,19.1402,18.9956,19.0369,243600.0
2007-08-15 11:00:00,27.71,27.77,27.65,27.72,154800.0,19.0782,19.1195,19.0369,19.0851,154800.0
2007-08-15 11:10:00,27.72,27.79,27.69,27.79,126400.0,19.0851,19.1333,19.0644,19.1333,126400.0
2007-08-15 11:20:00,27.79,27.9,27.75,27.85,163600.0,19.1333,19.209,19.1057,19.1746,163600.0
2007-08-15 11:30:00,27.85,27.85,27.75,27.76,167600.0,19.1746,19.1746,19.1057,19.1126,167600.0
2007-08-15 11:40:00,27.77,27.78,27.68,27.7,189600.0,19.1195,19.1264,19.0575,19.0713,189600.0
2007-08-15 11:50:00,27.7,27.74,27.62,27.68,234400.0,19.0713,19.0988,19.0162,19.0575,234400.0
2007-08-15 12:00:00,27.69,27.73,27.67,27.69,300800.0,19.0644,19.092,19.0507,19.0644,300800.0
2007-08-15 12:10:00,27.69,27.74,27.64,27.64,158000.0,19.0644,19.0988,19.03,19.03,158000.0
2007-08-15 12:20:00,27.64,27.69,27.6,27.6,194400.0,19.03,19.0644,19.0025,19.0025,194400.0
2007-08-15 12:30:00,27.6,27.6,27.48,27.53,222000.0,19.0025,19.0025,18.9198,18.9543,222000.0
2007-08-15 12:40:00,27.51,27.64,27.51,27.6,85200.0,18.9405,19.03,18.9405,19.0025,85200.0
2007-08-15 12:50:00,27.61,27.69,27.6,27.63,86800.0,19.0093,19.0644,19.0025,19.0231,86800.0
2007-08-15 13:00:00,27.61,27.63,27.55,27.55,82400.0,19.0093,19.0231,18.968,18.968,82400.0
2007-08-15 13:10:00,27.55,27.63,27.53,27.58,106400.0,18.968,19.0231,18.9543,18.9887,106400.0
2007-08-15 13:20:00,27.57,27.63,27.5,27.56,159600.0,18.9818,19.0231,18.9336,18.9749,159600.0
2007-08-15 13:30:00,27.56,27.73,27.56,27.68,386400.0,18.9749,19.092,18.9749,19.0575,386400.0
2007-08-15 13:40:00,27.68,27.8,27.62,27.62,268800.0,19.0575,19.1402,19.0162,19.0162,268800.0
2007-08-15 13:50:00,27.63,27.65,27.54,27.54,110000.0,19.0231,19.0369,18.9611,18.9611,110000.0
2007-08-15 14:00:00,27.54,27.59,27.5,27.51,143200.0,18.9611,18.9956,18.9336,18.9405,143200.0
2007-08-15 14:10:00,27.52,27.52,27.31,27.36,413600.0,18.9474,18.9474,18.8028,18.8372,413600.0
2007-08-15 14:20:00,27.36,27.39,27.28,27.33,256000.0,18.8372,18.8579,18.7821,18.8166,256000.0
2007-08-15 14:30:00,27.35,27.4,27.21,27.3,353200.0,18.8303,18.8648,18.7339,18.7959,353200.0
2007-08-15 14:40:00,27.28,27.31,27.0,27.0,345200.0,18.7821,18.8028,18.5894,18.5894,345200.0
2007-08-15 14:50:00,27.0,27.09,27.0,27.02,550400.0,18.5894,18.6513,18.5894,18.6031,550400.0
2007-08-15 15:00:00,27.02,27.06,26.98,27.0,782800.0,18.6031,18.6307,18.5756,18.5894,782800.0
2007-08-15 15:10:00,27.0,27.04,26.78,26.82,1070000.0,18.5894,18.6169,18.4379,18.4654,1070000.0
2007-08-15 15:20:00,26.83,27.0,26.62,26.68,1230800.0,18.4723,18.5894,18.3277,18.369,1230800.0
2007-08-15 15:30:00,26.69,26.95,26.68,26.87,944000.0,18.3759,18.5549,18.369,18.4999,944000.0
2007-08-15 15:40:00,26.85,26.97,26.8,26.95,776400.0,18.4861,18.5687,18.4517,18.5549,776400.0
2007-08-15 15:50:00,26.95,26.96,26.86,26.89,1437600.0,18.5549,18.5618,18.493,18.5136,1437600.0
2007-08-16 09:30:00,26.63,26.67,25.81,26.07,1143200.0,18.3346,18.3622,17.7701,17.9491,1143200.0
2007-08-16 09:40:00,26.05,26.3,25.95,26.3,965600.0,17.9353,18.1074,17.8664,18.1074,965600.0
2007-08-16 09:50:00,26.31,26.82,26.26,26.52,1724000.0,18.1143,18.4654,18.0799,18.2589,1724000.0
2007-08-16 10:00:00,26.52,26.54,25.94,26.12,1271200.0,18.2589,18.2727,17.8596,17.9835,1271200.0
2007-08-16 10:10:00,26.12,26.34,26.1,26.25,1095600.0,17.9835,18.135,17.9697,18.073,1095600.0
2007-08-16 10:20:00,26.26,26.26,26.0,26.0,995200.0,18.0799,18.0799,17.9009,17.9009,995200.0
2007-08-16 10:30:00,26.0,26.13,25.96,26.04,491200.0,17.9009,17.9904,17.8733,17.9284,491200.0
2007-08-16 10:40:00,26.03,26.05,25.95,26.0,1010800.0,17.9215,17.9353,17.8664,17.9009,1010800.0
2007-08-16 10:50:00,26.01,26.1,25.96,26.07,650000.0,17.9078,17.9697,17.8733,17.9491,650000.0
2007-08-16 11:00:00,26.06,26.13,26.05,26.13,618400.0,17.9422,17.9904,17.9353,17.9904,618400.0
2007-08-16 11:10:00,26.12,26.21,26.04,26.11,1188400.0,17.9835,18.0455,17.9284,17.9766,1188400.0
2007-08-16 11:20:00,26.11,26.18,26.04,26.13,813200.0,17.9766,18.0248,17.9284,17.9904,813200.0
2007-08-16 11:30:00,26.14,26.23,26.11,26.18,1009200.0,17.9973,18.0592,17.9766,18.0248,1009200.0
2007-08-16 11:40:00,26.18,26.23,25.95,25.97,374000.0,18.0248,18.0592,17.8664,17.8802,374000.0
2007-08-16 11:50:00,25.95,26.0,25.92,25.96,371600.0,17.8664,17.9009,17.8458,17.8733,371600.0
2007-08-16 12:00:00,25.97,26.03,25.45,25.49,761200.0,17.8802,17.9215,17.5222,17.5497,761200.0
2007-08-16 12:10:00,25.49,25.52,25.36,25.52,764400.0,17.5497,17.5704,17.4602,17.5704,764400.0
2007-08-16 12:20:00,25.53,25.61,25.46,25.47,626400.0,17.5773,17.6324,17.5291,17.536,626400.0
2007-08-16 12:30:00,25.47,25.52,25.25,25.26,552400.0,17.536,17.5704,17.3845,17.3914,552400.0
2007-08-16 12:40:00,25.26,25.29,24.95,24.99,588800.0,17.3914,17.412,17.1779,17.2055,588800.0
2007-08-16 12:50:00,24.99,25.13,24.88,24.9,587600.0,17.2055,17.3019,17.1298,17.1435,587600.0
2007-08-16 13:00:00,24.91,25.09,24.85,25.08,491200.0,17.1504,17.2743,17.1091,17.2675,491200.0
2007-08-16 13:10:00,25.08,25.53,25.07,25.53,884400.0,17.2675,17.5773,17.2606,17.5773,884400.0
2007-08-16 13:20:00,25.53,25.56,24.88,25.15,835200.0,17.5773,17.5979,17.1298,17.3156,835200.0
2007-08-16 13:30:00,25.14,25.4,25.04,25.32,676400.0,17.3088,17.4878,17.2399,17.4327,676400.0
2007-08-16 13:40:00,25.33,25.47,25.1,25.43,867600.0,17.4396,17.536,17.2812,17.5084,867600.0
2007-08-16 13:50:00,25.43,25.54,25.23,25.38,599200.0,17.5084,17.5842,17.3707,17.474,599200.0
2007-08-16 14:00:00,25.37,25.53,25.27,25.44,630000.0,17.4671,17.5773,17.3983,17.5153,630000.0
2007-08-16 14:10:00,25.47,25.76,25.41,25.56,849200.0,17.536,17.7356,17.4947,17.5979,849200.0
2007-08-16 14:20:00,25.57,25.69,25.48,25.57,834800.0,17.6048,17.6874,17.5428,17.6048,834800.0
2007-08-16 14:30:00,25.58,25.62,25.45,25.48,968800.0,17.6117,17.6392,17.5222,17.5428,968800.0
2007-08-16 14:40:00,25.5,25.5,25.3,25.3,640000.0,17.5566,17.5566,17.4189,17.4189,640000.0
2007-08-16 14:50:00,25.29,25.45,25.27,25.38,375600.0,17.412,17.5222,17.3983,17.474,375600.0
2007-08-16 15:00:00,25.37,25.42,25.08,25.13,655600.0,17.4671,17.5015,17.2675,17.3019,655600.0
2007-08-16 15:10:00,25.13,25.25,25.08,25.24,562000.0,17.3019,17.3845,17.2675,17.3776,562000.0
2007-08-16 15:20:00,25.24,25.46,25.23,25.41,375200.0,17.3776,17.5291,17.3707,17.4947,375200.0
2007-08-16 15:30:00,25.42,25.72,25.42,25.45,1019600.0,17.5015,17.7081,17.5015,17.5222,1019600.0
2007-08-16 15:40:00,25.45,26.12,25.41,25.97,1448400.0,17.5222,17.9835,17.4947,17.8802,1448400.0
2007-08-16 15:50:00,25.96,26.28,25.9,26.25,1779600.0,17.8733,18.0936,17.832,18.073,1779600.0
2007-08-17 09:30:00,27.13,27.28,26.75,27.05,1682400.0,18.6789,18.7821,18.4172,18.6238,1682400.0
2007-08-17 09:40:00,27.05,27.2,26.67,26.75,1140800.0,18.6238,18.7271,18.3622,18.4172,1140800.0
2007-08-17 09:50:00,26.75,26.75,26.22,26.37,968000.0,18.4172,18.4172,18.0523,18.1556,968000.0
2007-08-17 10:00:00,26.37,26.58,26.09,26.3,917600.0,18.1556,18.3002,17.9628,18.1074,917600.0
2007-08-17 10:10:00,26.31,26.47,26.13,26.37,458000.0,18.1143,18.2245,17.9904,18.1556,458000.0
2007-08-17 10:20:00,26.38,26.51,26.25,26.26,336400.0,18.1625,18.252,18.073,18.0799,336400.0
2007-08-17 10:30:00,26.26,26.31,26.1,26.22,502400.0,18.0799,18.1143,17.9697,18.0523,502400.0
2007-08-17 10:40:00,26.26,26.3,25.75,25.76,484400.0,18.0799,18.1074,17.7287,17.7356,484400.0
2007-08-17 10:50:00,25.75,26.25,25.75,26.14,374000.0,17.7287,18.073,17.7287,17.9973,374000.0
2007-08-17 11:00:00,26.14,26.31,26.07,26.18,409600.0,17.9973,18.1143,17.9491,18.0248,409600.0
2007-08-17 11:10:00,26.16,26.22,26.02,26.07,307200.0,18.011,18.0523,17.9146,17.9491,307200.0
2007-08-17 11:20:00,26.07,26.16,26.02,26.11,194400.0,17.9491,18.011,17.9146,17.9766,194400.0
2007-08-17 11:30:00,26.13,26.31,26.08,26.28,220000.0,17.9904,18.1143,17.9559,18.0936,220000.0
2007-08-17 11:40:00,26.3,26.32,26.21,26.24,180400.0,18.1074,18.1212,18.0455,18.0661,180400.0
2007-08-17 11:50:00,26.25,26.31,26.08,26.13,253200.0,18.073,18.1143,17.9559,17.9904,253200.0
2007-08-17 12:00:00,26.13,26.24,26.11,26.19,158800.0,17.9904,18.0661,17.9766,18.0317,158800.0
2007-08-17 12:10:00,26.19,26.31,26.18,26.29,137600.0,18.0317,18.1143,18.0248,18.1005,137600.0
2007-08-17 12:20:00,26.28,26.34,26.21,26.25,179200.0,18.0936,18.135,18.0455,18.073,179200.0
2007-08-17 12:30:00,26.25,26.31,26.14,26.14,282800.0,18.073,18.1143,17.9973,17.9973,282800.0
2007-08-17 12:40:00,26.14,26.24,26.11,26.18,173600.0,17.9973,18.0661,17.9766,18.0248,173600.0
2007-08-17 12:50:00,26.18,26.23,26.14,26.2,153600.0,18.0248,18.0592,17.9973,18.0386,153600.0
2007-08-17 13:00:00,26.2,26.28,26.16,26.25,253600.0,18.0386,18.0936,18.011,18.073,253600.0
2007-08-17 13:10:00,26.26,26.29,26.22,26.25,281200.0,18.0799,18.1005,18.0523,18.073,281200.0
2007-08-17 13:20:00,26.25,26.29,26.22,26.27,186400.0,18.073,18.1005,18.0523,18.0868,186400.0
2007-08-17 13:30:00,26.25,26.29,26.24,26.25,180400.0,18.073,18.1005,18.0661,18.073,180400.0
2007-08-17 13:40:00,26.24,26.26,26.21,26.23,146000.0,18.0661,18.0799,18.0455,18.0592,146000.0
2007-08-17 13:50:00,26.23,26.25,26.13,26.18,224000.0,18.0592,18.073,17.9904,18.0248,224000.0
2007-08-17 14:00:00,26.17,26.22,26.11,26.2,231600.0,18.0179,18.0523,17.9766,18.0386,231600.0
2007-08-17 14:10:00,26.21,26.27,26.13,26.25,219200.0,18.0455,18.0868,17.9904,18.073,219200.0
2007-08-17 14:20:00,26.26,26.26,26.17,26.18,158400.0,18.0799,18.0799,18.0179,18.0248,158400.0
2007-08-17 14:30:00,26.19,26.22,26.14,26.16,197600.0,18.0317,18.0523,17.9973,18.011,197600.0
2007-08-17 14:40:00,26.16,26.21,26.07,26.15,230000.0,18.011,18.0455,17.9491,18.0041,230000.0
2007-08-17 14:50:00,26.16,26.18,26.11,26.14,141600.0,18.011,18.0248,17.9766,17.9973,141600.0
2007-08-17 15:00:00,26.14,26.27,26.11,26.25,246400.0,17.9973,18.0868,17.9766,18.073,246400.0
2007-08-17 15:10:00,26.26,26.36,26.2,26.34,602000.0,18.0799,18.1487,18.0386,18.135,602000.0
2007-08-17 15:20:00,26.35,26.35,26.17,26.24,545600.0,18.1418,18.1418,18.0179,18.0661,545600.0
2007-08-17 15:30:00,26.24,26.38,26.2,26.38,400000.0,18.0661,18.1625,18.0386,18.1625,400000.0
2007-08-17 15:40:00,26.38,26.41,26.29,26.32,532800.0,18.1625,18.1831,18.1005,18.1212,532800.0
2007-08-17 15:50:00,26.32,26.49,26.3,26.46,1076000.0,18.1212,18.2382,18.1074,18.2176,1076000.0
2007-08-20 09:30:00,26.44,27.04,26.44,26.94,621600.0,18.2038,18.6169,18.2038,18.5481,621600.0
2007-08-20 09:40:00,26.99,27.1,26.88,26.92,868400.0,18.5825,18.6582,18.5067,18.5343,868400.0
2007-08-20 09:50:00,26.92,26.92,26.71,26.8,442400.0,18.5343,18.5343,18.3897,18.4517,442400.0
2007-08-20 10:00:00,26.8,27.21,26.69,27.13,747200.0,18.4517,18.7339,18.3759,18.6789,747200.0
2007-08-20 10:10:00,27.16,27.82,27.14,27.68,1314400.0,18.6995,19.1539,18.6858,19.0575,1314400.0
2007-08-20 10:20:00,27.68,27.98,27.59,27.86,1315200.0,19.0575,19.2641,18.9956,19.1815,1315200.0
2007-08-20 10:30:00,27.88,27.88,27.67,27.67,851600.0,19.1952,19.1952,19.0507,19.0507,851600.0
2007-08-20 10:40:00,27.68,27.78,27.56,27.59,534800.0,19.0575,19.1264,18.9749,18.9956,534800.0
2007-08-20 10:50:00,27.58,27.73,27.55,27.67,436000.0,18.9887,19.092,18.968,19.0507,436000.0
2007-08-20 11:00:00,27.67,27.68,27.59,27.68,304800.0,19.0507,19.0575,18.9956,19.0575,304800.0
2007-08-20 11:10:00,27.68,27.72,27.58,27.59,332800.0,19.0575,19.0851,18.9887,18.9956,332800.0
2007-08-20 11:20:00,27.59,27.7,27.56,27.67,392000.0,18.9956,19.0713,18.9749,19.0507,392000.0
2007-08-20 11:30:00,27.68,27.74,27.64,27.71,334000.0,19.0575,19.0988,19.03,19.0782,334000.0
2007-08-20 11:40:00,27.7,27.74,27.59,27.6,238000.0,19.0713,19.0988,18.9956,19.0025,238000.0
2007-08-20 11:50:00,27.6,27.64,27.38,27.46,540800.0,19.0025,19.03,18.851,18.9061,540800.0
2007-08-20 12:00:00,27.46,27.54,27.38,27.43,287200.0,18.9061,18.9611,18.851,18.8854,287200.0
2007-08-20 12:10:00,27.43,27.49,27.35,27.47,395600.0,18.8854,18.9267,18.8303,18.913,395600.0
2007-08-20 12:20:00,27.47,27.62,27.36,27.48,319600.0,18.913,19.0162,18.8372,18.9198,319600.0
2007-08-20 12:30:00,27.5,27.56,27.41,27.43,203600.0,18.9336,18.9749,18.8716,18.8854,203600.0
2007-08-20 12:40:00,27.44,27.5,27.34,27.48,153600.0,18.8923,18.9336,18.8234,18.9198,153600.0
2007-08-20 12:50:00,27.47,27.55,27.37,27.37,187200.0,18.913,18.968,18.8441,18.8441,187200.0
2007-08-20 13:00:00,27.37,27.37,27.23,27.25,399600.0,18.8441,18.8441,18.7477,18.7615,399600.0
2007-08-20 13:10:00,27.28,27.32,27.2,27.22,268800.0,18.7821,18.8097,18.7271,18.7408,268800.0
2007-08-20 13:20:00,27.22,27.33,27.18,27.29,206400.0,18.7408,18.8166,18.7133,18.789,206400.0
2007-08-20 13:30:00,27.29,27.43,27.27,27.42,162800.0,18.789,18.8854,18.7753,18.8785,162800.0
2007-08-20 13:40:00,27.41,27.56,27.38,27.54,234000.0,18.8716,18.9749,18.851,18.9611,234000.0
2007-08-20 13:50:00,27.54,27.54,27.43,27.43,198800.0,18.9611,18.9611,18.8854,18.8854,198800.0
2007-08-20 14:00:00,27.43,27.52,27.43,27.44,180000.0,18.8854,18.9474,18.8854,18.8923,180000.0
2007-08-20 14:10:00,27.46,27.52,27.41,27.49,196000.0,18.9061,18.9474,18.8716,18.9267,196000.0
2007-08-20 14:20:00,27.49,27.59,27.46,27.57,283600.0,18.9267,18.9956,18.9061,18.9818,283600.0
2007-08-20 14:30:00,27.58,27.76,27.57,27.75,182400.0,18.9887,19.1126,18.9818,19.1057,182400.0
2007-08-20 14:40:00,27.76,27.79,27.69,27.73,299200.0,19.1126,19.1333,19.0644,19.092,299200.0
2007-08-20 14:50:00,27.73,27.85,27.72,27.84,252000.0,19.092,19.1746,19.0851,19.1677,252000.0
2007-08-20 15:00:00,27.85,27.97,27.84,27.97,339200.0,19.1746,19.2572,19.1677,19.2572,339200.0
2007-08-20 15:10:00,27.97,28.0,27.89,27.94,552800.0,19.2572,19.2779,19.2021,19.2365,552800.0
2007-08-20 15:20:00,27.93,28.11,27.9,28.06,555600.0,19.2297,19.3536,19.209,19.3192,555600.0
2007-08-20 15:30:00,28.07,28.1,27.9,27.93,571600.0,19.3261,19.3467,19.209,19.2297,571600.0
2007-08-20 15:40:00,27.93,27.98,27.9,27.92,643200.0,19.2297,19.2641,19.209,19.2228,643200.0
2007-08-20 15:50:00,27.92,27.93,27.83,27.92,823200.0,19.2228,19.2297,19.1608,19.2228,823200.0
2007-08-21 09:30:00,28.0,28.06,27.8,28.0,296800.0,19.2779,19.3192,19.1402,19.2779,296800.0
2007-08-21 09:40:00,27.99,28.05,27.82,27.84,311600.0,19.271,19.3123,19.1539,19.1677,311600.0
2007-08-21 09:50:00,27.84,27.99,27.83,27.84,255200.0,19.1677,19.271,19.1608,19.1677,255200.0
2007-08-21 10:00:00,27.86,27.91,27.7,27.7,187200.0,19.1815,19.2159,19.0713,19.0713,187200.0
2007-08-21 10:10:00,27.71,27.71,27.38,27.4,436800.0,19.0782,19.0782,18.851,18.8648,436800.0
2007-08-21 10:20:00,27.4,27.47,27.34,27.45,318800.0,18.8648,18.913,18.8234,18.8992,318800.0
2007-08-21 10:30:00,27.45,27.49,27.38,27.47,122000.0,18.8992,18.9267,18.851,18.913,122000.0
2007-08-21 10:40:00,27.49,27.5,27.36,27.39,128400.0,18.9267,18.9336,18.8372,18.8579,128400.0
2007-08-21 10:50:00,27.39,27.49,27.38,27.46,156000.0,18.8579,18.9267,18.851,18.9061,156000.0
2007-08-21 11:00:00,27.47,27.53,27.41,27.48,342800.0,18.913,18.9543,18.8716,18.9198,342800.0
2007-08-21 11:10:00,27.49,27.51,27.43,27.49,205600.0,18.9267,18.9405,18.8854,18.9267,205600.0
2007-08-21 11:20:00,27.49,27.53,27.4,27.53,223200.0,18.9267,18.9543,18.8648,18.9543,223200.0
2007-08-21 11:30:00,27.52,27.7,27.5,27.68,330000.0,18.9474,19.0713,18.9336,19.0575,330000.0
2007-08-21 11:40:00,27.69,27.9,27.68,27.89,203200.0,19.0644,19.209,19.0575,19.2021,203200.0
2007-08-21 11:50:00,27.88,27.91,27.81,27.85,191200.0,19.1952,19.2159,19.147,19.1746,191200.0
2007-08-21 12:00:00,27.85,27.88,27.78,27.8,95200.0,19.1746,19.1952,19.1264,19.1402,95200.0
2007-08-21 12:10:00,27.8,27.89,27.79,27.87,62400.0,19.1402,19.2021,19.1333,19.1884,62400.0
2007-08-21 12:20:00,27.88,27.92,27.83,27.83,90400.0,19.1952,19.2228,19.1608,19.1608,90400.0
2007-08-21 12:30:00,27.82,27.82,27.63,27.67,200800.0,19.1539,19.1539,19.0231,19.0507,200800.0
2007-08-21 12:40:00,27.65,27.67,27.58,27.61,84800.0,19.0369,19.0507,18.9887,19.0093,84800.0
2007-08-21 12:50:00,27.61,27.69,27.61,27.68,56000.0,19.0093,19.0644,19.0093,19.0575,56000.0
2007-08-21 13:00:00,27.68,27.7,27.62,27.64,75600.0,19.0575,19.0713,19.0162,19.03,75600.0
2007-08-21 13:10:00,27.65,27.69,27.6,27.69,62000.0,19.0369,19.0644,19.0025,19.0644,62000.0
2007-08-21 13:20:00,27.69,27.72,27.65,27.68,69600.0,19.0644,19.0851,19.0369,19.0575,69600.0
2007-08-21 13:30:00,27.68,27.77,27.63,27.72,96000.0,19.0575,19.1195,19.0231,19.0851,96000.0
2007-08-21 13:40:00,27.73,27.75,27.62,27.62,170800.0,19.092,19.1057,19.0162,19.0162,170800.0
2007-08-21 13:50:00,27.63,27.63,27.53,27.54,125600.0,19.0231,19.0231,18.9543,18.9611,125600.0
2007-08-21 14:00:00,27.54,27.62,27.53,27.58,104800.0,18.9611,19.0162,18.9543,18.9887,104800.0
2007-08-21 14:10:00,27.58,27.61,27.5,27.54,90400.0,18.9887,19.0093,18.9336,18.9611,90400.0
2007-08-21 14:20:00,27.54,27.54,27.51,27.53,84400.0,18.9611,18.9611,18.9405,18.9543,84400.0
2007-08-21 14:30:00,27.53,27.54,27.42,27.47,174400.0,18.9543,18.9611,18.8785,18.913,174400.0
2007-08-21 14:40:00,27.47,27.48,27.35,27.43,179200.0,18.913,18.9198,18.8303,18.8854,179200.0
2007-08-21 14:50:00,27.43,27.45,27.34,27.41,153200.0,18.8854,18.8992,18.8234,18.8716,153200.0
2007-08-21 15:00:00,27.42,27.47,27.38,27.39,143200.0,18.8785,18.913,18.851,18.8579,143200.0
2007-08-21 15:10:00,27.4,27.45,27.39,27.43,223600.0,18.8648,18.8992,18.8579,18.8854,223600.0
2007-08-21 15:20:00,27.43,27.45,27.4,27.41,132000.0,18.8854,18.8992,18.8648,18.8716,132000.0
2007-08-21 15:30:00,27.42,27.58,27.41,27.49,278000.0,18.8785,18.9887,18.8716,18.9267,278000.0
2007-08-21 15:40:00,27.49,27.5,27.43,27.46,254000.0,18.9267,18.9336,18.8854,18.9061,254000.0
2007-08-21 15:50:00,27.46,27.49,27.4,27.43,392000.0,18.9061,18.9267,18.8648,18.8854,392000.0
2007-08-22 09:30:00,27.86,28.08,27.77,28.05,446400.0,19.1815,19.3329,19.1195,19.3123,446400.0
2007-08-22 09:40:00,28.05,28.12,28.0,28.03,297200.0,19.3123,19.3605,19.2779,19.2985,297200.0
2007-08-22 09:50:00,28.04,28.04,27.94,28.01,284400.0,19.3054,19.3054,19.2365,19.2847,284400.0
2007-08-22 10:00:00,28.0,28.01,27.9,27.93,249200.0,19.2779,19.2847,19.209,19.2297,249200.0
2007-08-22 10:10:00,27.93,28.0,27.91,27.93,591200.0,19.2297,19.2779,19.2159,19.2297,591200.0
2007-08-22 10:20:00,27.93,28.03,27.9,28.01,197200.0,19.2297,19.2985,19.209,19.2847,197200.0
2007-08-22 10:30:00,28.02,28.03,27.93,28.03,189200.0,19.2916,19.2985,19.2297,19.2985,189200.0
2007-08-22 10:40:00,28.01,28.07,27.99,28.01,200800.0,19.2847,19.3261,19.271,19.2847,200800.0
2007-08-22 10:50:00,28.01,28.07,27.98,27.99,95200.0,19.2847,19.3261,19.2641,19.271,95200.0
2007-08-22 11:00:00,27.98,28.0,27.91,27.93,187200.0,19.2641,19.2779,19.2159,19.2297,187200.0
2007-08-22 11:10:00,27.95,28.0,27.93,27.95,235200.0,19.2434,19.2779,19.2297,19.2434,235200.0
2007-08-22 11:20:00,27.97,27.98,27.93,27.93,559600.0,19.2572,19.2641,19.2297,19.2297,559600.0
2007-08-22 11:30:00,27.93,28.03,27.93,28.03,158400.0,19.2297,19.2985,19.2297,19.2985,158400.0
2007-08-22 11:40:00,28.01,28.04,27.94,27.96,114000.0,19.2847,19.3054,19.2365,19.2503,114000.0
2007-08-22 11:50:00,27.96,28.0,27.92,27.96,416400.0,19.2503,19.2779,19.2228,19.2503,416400.0
2007-08-22 12:00:00,27.96,28.02,27.88,28.02,164000.0,19.2503,19.2916,19.1952,19.2916,164000.0
2007-08-22 12:10:00,28.02,28.08,27.99,28.06,424400.0,19.2916,19.3329,19.271,19.3192,424400.0
2007-08-22 12:20:00,28.07,28.07,28.0,28.01,290800.0,19.3261,19.3261,19.2779,19.2847,290800.0
2007-08-22 12:30:00,28.0,28.01,27.84,27.94,321600.0,19.2779,19.2847,19.1677,19.2365,321600.0
2007-08-22 12:40:00,27.92,27.99,27.87,27.95,75200.0,19.2228,19.271,19.1884,19.2434,75200.0
2007-08-22 12:50:00,27.95,28.01,27.94,27.99,116400.0,19.2434,19.2847,19.2365,19.271,116400.0
2007-08-22 13:00:00,27.99,28.01,27.93,27.98,142400.0,19.271,19.2847,19.2297,19.2641,142400.0
2007-08-22 13:10:00,27.98,28.01,27.96,28.01,126000.0,19.2641,19.2847,19.2503,19.2847,126000.0
2007-08-22 13:20:00,28.01,28.05,27.98,28.02,140400.0,19.2847,19.3123,19.2641,19.2916,140400.0
2007-08-22 13:30:00,28.02,28.19,27.98,28.15,284800.0,19.2916,19.4087,19.2641,19.3811,284800.0
2007-08-22 13:40:00,28.15,28.16,28.07,28.08,301200.0,19.3811,19.388,19.3261,19.3329,301200.0
2007-08-22 13:50:00,28.08,28.2,28.07,28.16,160800.0,19.3329,19.4156,19.3261,19.388,160800.0
2007-08-22 14:00:00,28.16,28.2,28.13,28.18,192800.0,19.388,19.4156,19.3674,19.4018,192800.0
2007-08-22 14:10:00,28.18,28.2,28.15,28.2,154000.0,19.4018,19.4156,19.3811,19.4156,154000.0
2007-08-22 14:20:00,28.2,28.2,28.1,28.1,236400.0,19.4156,19.4156,19.3467,19.3467,236400.0
2007-08-22 14:30:00,28.1,28.23,28.09,28.2,191200.0,19.3467,19.4362,19.3398,19.4156,191200.0
2007-08-22 14:40:00,28.2,28.23,28.15,28.19,190000.0,19.4156,19.4362,19.3811,19.4087,190000.0
2007-08-22 14:50:00,28.21,28.29,28.16,28.17,238800.0,19.4224,19.4775,19.388,19.3949,238800.0
2007-08-22 15:00:00,28.17,28.18,28.09,28.1,329200.0,19.3949,19.4018,19.3398,19.3467,329200.0
2007-08-22 15:10:00,28.1,28.15,28.08,28.15,298400.0,19.3467,19.3811,19.3329,19.3811,298400.0
2007-08-22 15:20:00,28.14,28.15,28.08,28.13,542000.0,19.3742,19.3811,19.3329,19.3674,542000.0
2007-08-22 15:30:00,28.14,28.21,28.13,28.17,322400.0,19.3742,19.4224,19.3674,19.3949,322400.0
2007-08-22 15:40:00,28.17,28.21,28.15,28.21,334400.0,19.3949,19.4224,19.3811,19.4224,334400.0
2007-08-22 15:50:00,28.2,28.21,28.13,28.18,430800.0,19.4156,19.4224,19.3674,19.4018,430800.0
2007-08-23 09:30:00,28.32,28.5,28.29,28.39,350800.0,19.4982,19.6221,19.4775,19.5464,350800.0
2007-08-23 09:40:00,28.39,28.43,28.25,28.32,442800.0,19.5464,19.5739,19.45,19.4982,442800.0
2007-08-23 09:50:00,28.34,28.4,28.18,28.34,402400.0,19.5119,19.5533,19.4018,19.5119,402400.0
2007-08-23 10:00:00,28.34,28.37,28.3,28.3,246800.0,19.5119,19.5326,19.4844,19.4844,246800.0
2007-08-23 10:10:00,28.3,28.32,28.16,28.23,290800.0,19.4844,19.4982,19.388,19.4362,290800.0
2007-08-23 10:20:00,28.22,28.22,28.09,28.12,323200.0,19.4293,19.4293,19.3398,19.3605,323200.0
2007-08-23 10:30:00,28.13,28.15,28.08,28.13,333200.0,19.3674,19.3811,19.3329,19.3674,333200.0
2007-08-23 10:40:00,28.13,28.16,28.05,28.05,224000.0,19.3674,19.388,19.3123,19.3123,224000.0
2007-08-23 10:50:00,28.05,28.09,28.05,28.07,105600.0,19.3123,19.3398,19.3123,19.3261,105600.0
2007-08-23 11:00:00,28.08,28.08,27.99,28.0,171200.0,19.3329,19.3329,19.271,19.2779,171200.0
2007-08-23 11:10:00,28.0,28.01,27.87,27.87,230800.0,19.2779,19.2847,19.1884,19.1884,230800.0
2007-08-23 11:20:00,27.87,27.89,27.76,27.79,220400.0,19.1884,19.2021,19.1126,19.1333,220400.0
2007-08-23 11:30:00,27.79,27.79,27.66,27.74,303600.0,19.1333,19.1333,19.0438,19.0988,303600.0
2007-08-23 11:40:00,27.73,27.73,27.5,27.52,510400.0,19.092,19.092,18.9336,18.9474,510400.0
2007-08-23 11:50:00,27.5,27.54,27.43,27.48,206000.0,18.9336,18.9611,18.8854,18.9198,206000.0
2007-08-23 12:00:00,27.49,27.59,27.46,27.53,300400.0,18.9267,18.9956,18.9061,18.9543,300400.0
2007-08-23 12:10:00,27.52,27.6,27.51,27.57,177200.0,18.9474,19.0025,18.9405,18.9818,177200.0
2007-08-23 12:20:00,27.57,27.64,27.56,27.61,202400.0,18.9818,19.03,18.9749,19.0093,202400.0
2007-08-23 12:30:00,27.6,27.62,27.56,27.61,167600.0,19.0025,19.0162,18.9749,19.0093,167600.0
2007-08-23 12:40:00,27.62,27.67,27.5,27.58,176800.0,19.0162,19.0507,18.9336,18.9887,176800.0
2007-08-23 12:50:00,27.57,27.58,27.47,27.5,140400.0,18.9818,18.9887,18.913,18.9336,140400.0
2007-08-23 13:00:00,27.5,27.55,27.46,27.54,98400.0,18.9336,18.968,18.9061,18.9611,98400.0
2007-08-23 13:10:00,27.54,27.56,27.5,27.52,74400.0,18.9611,18.9749,18.9336,18.9474,74400.0
2007-08-23 13:20:00,27.52,27.54,27.47,27.49,92000.0,18.9474,18.9611,18.913,18.9267,92000.0
2007-08-23 13:30:00,27.49,27.51,27.43,27.44,214000.0,18.9267,18.9405,18.8854,18.8923,214000.0
2007-08-23 13:40:00,27.44,27.52,27.43,27.49,178800.0,18.8923,18.9474,18.8854,18.9267,178800.0
2007-08-23 13:50:00,27.49,27.53,27.47,27.49,480800.0,18.9267,18.9543,18.913,18.9267,480800.0
2007-08-23 14:00:00,27.52,27.54,27.47,27.53,167600.0,18.9474,18.9611,18.913,18.9543,167600.0
2007-08-23 14:10:00,27.54,27.57,27.5,27.51,257200.0,18.9611,18.9818,18.9336,18.9405,257200.0
2007-08-23 14:20:00,27.52,27.53,27.45,27.48,157600.0,18.9474,18.9543,18.8992,18.9198,157600.0
2007-08-23 14:30:00,27.48,27.52,27.43,27.43,135600.0,18.9198,18.9474,18.8854,18.8854,135600.0
2007-08-23 14:40:00,27.44,27.44,27.32,27.39,316800.0,18.8923,18.8923,18.8097,18.8579,316800.0
2007-08-23 14:50:00,27.4,27.45,27.36,27.39,156800.0,18.8648,18.8992,18.8372,18.8579,156800.0
2007-08-23 15:00:00,27.4,27.43,27.35,27.38,204400.0,18.8648,18.8854,18.8303,18.851,204400.0
2007-08-23 15:10:00,27.38,27.46,27.36,27.42,193200.0,18.851,18.9061,18.8372,18.8785,193200.0
2007-08-23 15:20:00,27.42,27.52,27.42,27.47,220000.0,18.8785,18.9474,18.8785,18.913,220000.0
2007-08-23 15:30:00,27.47,27.5,27.42,27.45,420000.0,18.913,18.9336,18.8785,18.8992,420000.0
2007-08-23 15:40:00,27.45,27.51,27.43,27.46,384000.0,18.8992,18.9405,18.8854,18.9061,384000.0
2007-08-23 15:50:00,27.46,27.48,27.42,27.42,382400.0,18.9061,18.9198,18.8785,18.8785,382400.0
2007-08-24 09:30:00,27.42,27.48,27.27,27.34,239200.0,18.8785,18.9198,18.7753,18.8234,239200.0
2007-08-24 09:40:00,27.36,27.67,27.36,27.57,183600.0,18.8372,19.0507,18.8372,18.9818,183600.0
2007-08-24 09:50:00,27.6,27.79,27.58,27.58,165600.0,19.0025,19.1333,18.9887,18.9887,165600.0
2007-08-24 10:00:00,27.59,27.81,27.59,27.74,304800.0,18.9956,19.147,18.9956,19.0988,304800.0
2007-08-24 10:10:00,27.74,27.8,27.7,27.75,229200.0,19.0988,19.1402,19.0713,19.1057,229200.0
2007-08-24 10:20:00,27.74,27.76,27.66,27.75,199600.0,19.0988,19.1126,19.0438,19.1057,199600.0
2007-08-24 10:30:00,27.74,27.78,27.68,27.76,156400.0,19.0988,19.1264,19.0575,19.1126,156400.0
2007-08-24 10:40:00,27.75,27.75,27.61,27.61,129600.0,19.1057,19.1057,19.0093,19.0093,129600.0
2007-08-24 10:50:00,27.61,27.69,27.55,27.67,105600.0,19.0093,19.0644,18.968,19.0507,105600.0
2007-08-24 11:00:00,27.67,27.7,27.65,27.67,150800.0,19.0507,19.0713,19.0369,19.0507,150800.0
2007-08-24 11:10:00,27.66,27.67,27.57,27.65,109600.0,19.0438,19.0507,18.9818,19.0369,109600.0
2007-08-24 11:20:00,27.64,27.65,27.52,27.53,76800.0,19.03,19.0369,18.9474,18.9543,76800.0
2007-08-24 11:30:00,27.53,27.54,27.5,27.51,76000.0,18.9543,18.9611,18.9336,18.9405,76000.0
2007-08-24 11:40:00,27.52,27.57,27.51,27.54,101600.0,18.9474,18.9818,18.9405,18.9611,101600.0
2007-08-24 11:50:00,27.53,27.58,27.53,27.54,85200.0,18.9543,18.9887,18.9543,18.9611,85200.0
2007-08-24 12:00:00,27.53,27.56,27.51,27.56,77200.0,18.9543,18.9749,18.9405,18.9749,77200.0
2007-08-24 12:10:00,27.56,27.58,27.53,27.57,114000.0,18.9749,18.9887,18.9543,18.9818,114000.0
2007-08-24 12:20:00,27.58,27.61,27.56,27.56,148800.0,18.9887,19.0093,18.9749,18.9749,148800.0
2007-08-24 12:30:00,27.56,27.6,27.55,27.6,84800.0,18.9749,19.0025,18.968,19.0025,84800.0
2007-08-24 12:40:00,27.61,27.65,27.59,27.63,198000.0,19.0093,19.0369,18.9956,19.0231,198000.0
2007-08-24 12:50:00,27.64,27.64,27.58,27.59,84400.0,19.03,19.03,18.9887,18.9956,84400.0
2007-08-24 13:00:00,27.6,27.64,27.56,27.63,121200.0,19.0025,19.03,18.9749,19.0231,121200.0
2007-08-24 13:10:00,27.62,27.67,27.6,27.6,238400.0,19.0162,19.0507,19.0025,19.0025,238400.0
2007-08-24 13:20:00,27.6,27.64,27.59,27.62,108000.0,19.0025,19.03,18.9956,19.0162,108000.0
2007-08-24 13:30:00,27.62,27.69,27.62,27.69,94800.0,19.0162,19.0644,19.0162,19.0644,94800.0
2007-08-24 13:40:00,27.7,27.71,27.65,27.65,125600.0,19.0713,19.0782,19.0369,19.0369,125600.0
2007-08-24 13:50:00,27.65,27.71,27.64,27.69,144400.0,19.0369,19.0782,19.03,19.0644,144400.0
2007-08-24 14:00:00,27.68,27.76,27.68,27.75,226400.0,19.0575,19.1126,19.0575,19.1057,226400.0
2007-08-24 14:10:00,27.75,27.78,27.74,27.76,184400.0,19.1057,19.1264,19.0988,19.1126,184400.0
2007-08-24 14:20:00,27.77,27.78,27.73,27.75,165200.0,19.1195,19.1264,19.092,19.1057,165200.0
2007-08-24 14:30:00,27.75,27.78,27.71,27.78,200800.0,19.1057,19.1264,19.0782,19.1264,200800.0
2007-08-24 14:40:00,27.78,27.82,27.71,27.72,177600.0,19.1264,19.1539,19.0782,19.0851,177600.0
2007-08-24 14:50:00,27.73,27.78,27.73,27.75,233200.0,19.092,19.1264,19.092,19.1057,233200.0
2007-08-24 15:00:00,27.75,27.75,27.7,27.7,74800.0,19.1057,19.1057,19.0713,19.0713,74800.0
2007-08-24 15:10:00,27.71,27.75,27.71,27.72,92800.0,19.0782,19.1057,19.0782,19.0851,92800.0
2007-08-24 15:20:00,27.73,27.75,27.68,27.73,156000.0,19.092,19.1057,19.0575,19.092,156000.0
2007-08-24 15:30:00,27.73,27.84,27.73,27.83,329200.0,19.092,19.1677,19.092,19.1608,329200.0
2007-08-24 15:40:00,27.82,27.86,27.77,27.78,354800.0,19.1539,19.1815,19.1195,19.1264,354800.0
2007-08-24 15:50:00,27.78,27.8,27.72,27.73,197200.0,19.1264,19.1402,19.0851,19.092,197200.0
2007-08-27 09:30:00,27.73,27.82,27.64,27.7,172000.0,19.092,19.1539,19.03,19.0713,172000.0
2007-08-27 09:40:00,27.69,27.72,27.64,27.68,158800.0,19.0644,19.0851,19.03,19.0575,158800.0
2007-08-27 09:50:00,27.69,27.79,27.68,27.77,131600.0,19.0644,19.1333,19.0575,19.1195,131600.0
2007-08-27 10:00:00,27.8,27.85,27.66,27.67,243200.0,19.1402,19.1746,19.0438,19.0507,243200.0
2007-08-27 10:10:00,27.67,27.73,27.65,27.68,117200.0,19.0507,19.092,19.0369,19.0575,117200.0
2007-08-27 10:20:00,27.68,27.69,27.59,27.63,209200.0,19.0575,19.0644,18.9956,19.0231,209200.0
2007-08-27 10:30:00,27.63,27.64,27.53,27.61,239200.0,19.0231,19.03,18.9543,19.0093,239200.0
2007-08-27 10:40:00,27.61,27.74,27.61,27.72,167200.0,19.0093,19.0988,19.0093,19.0851,167200.0
2007-08-27 10:50:00,27.72,27.78,27.71,27.74,260000.0,19.0851,19.1264,19.0782,19.0988,260000.0
2007-08-27 11:00:00,27.75,27.75,27.6,27.6,68400.0,19.1057,19.1057,19.0025,19.0025,68400.0
2007-08-27 11:10:00,27.59,27.6,27.36,27.41,230400.0,18.9956,19.0025,18.8372,18.8716,230400.0
2007-08-27 11:20:00,27.43,27.5,27.39,27.49,132400.0,18.8854,18.9336,18.8579,18.9267,132400.0
2007-08-27 11:30:00,27.5,27.5,27.41,27.42,104400.0,18.9336,18.9336,18.8716,18.8785,104400.0
2007-08-27 11:40:00,27.43,27.49,27.43,27.47,54000.0,18.8854,18.9267,18.8854,18.913,54000.0
2007-08-27 11:50:00,27.48,27.56,27.48,27.55,46400.0,18.9198,18.9749,18.9198,18.968,46400.0
2007-08-27 12:00:00,27.56,27.56,27.46,27.51,89600.0,18.9749,18.9749,18.9061,18.9405,89600.0
2007-08-27 12:10:00,27.51,27.6,27.5,27.59,62800.0,18.9405,19.0025,18.9336,18.9956,62800.0
2007-08-27 12:20:00,27.6,27.63,27.6,27.62,40000.0,19.0025,19.0231,19.0025,19.0162,40000.0
2007-08-27 12:30:00,27.62,27.65,27.6,27.65,85600.0,19.0162,19.0369,19.0025,19.0369,85600.0
2007-08-27 12:40:00,27.66,27.66,27.65,27.65,69600.0,19.0438,19.0438,19.0369,19.0369,69600.0
2007-08-27 12:50:00,27.65,27.66,27.58,27.59,152400.0,19.0369,19.0438,18.9887,18.9956,152400.0
2007-08-27 13:00:00,27.6,27.64,27.59,27.64,93600.0,19.0025,19.03,18.9956,19.03,93600.0
2007-08-27 13:10:00,27.64,27.66,27.61,27.63,80800.0,19.03,19.0438,19.0093,19.0231,80800.0
2007-08-27 13:20:00,27.63,27.63,27.6,27.62,40000.0,19.0231,19.0231,19.0025,19.0162,40000.0
2007-08-27 13:30:00,27.61,27.63,27.6,27.61,85200.0,19.0093,19.0231,19.0025,19.0093,85200.0
2007-08-27 13:40:00,27.61,27.63,27.6,27.62,68000.0,19.0093,19.0231,19.0025,19.0162,68000.0
2007-08-27 13:50:00,27.62,27.62,27.53,27.53,145600.0,19.0162,19.0162,18.9543,18.9543,145600.0
2007-08-27 14:00:00,27.53,27.63,27.53,27.58,110400.0,18.9543,19.0231,18.9543,18.9887,110400.0
2007-08-27 14:10:00,27.58,27.64,27.57,27.59,91600.0,18.9887,19.03,18.9818,18.9956,91600.0
2007-08-27 14:20:00,27.6,27.63,27.59,27.62,99200.0,19.0025,19.0231,18.9956,19.0162,99200.0
2007-08-27 14:30:00,27.63,27.64,27.59,27.6,128000.0,19.0231,19.03,18.9956,19.0025,128000.0
2007-08-27 14:40:00,27.6,27.63,27.6,27.6,67600.0,19.0025,19.0231,19.0025,19.0025,67600.0
2007-08-27 14:50:00,27.6,27.61,27.51,27.53,146000.0,19.0025,19.0093,18.9405,18.9543,146000.0
2007-08-27 15:00:00,27.53,27.56,27.5,27.52,78800.0,18.9543,18.9749,18.9336,18.9474,78800.0
2007-08-27 15:10:00,27.53,27.58,27.47,27.5,118000.0,18.9543,18.9887,18.913,18.9336,118000.0
2007-08-27 15:20:00,27.51,27.54,27.48,27.52,150000.0,18.9405,18.9611,18.9198,18.9474,150000.0
2007-08-27 15:30:00,27.52,27.55,27.49,27.5,292000.0,18.9474,18.968,18.9267,18.9336,292000.0
2007-08-27 15:40:00,27.5,27.51,27.47,27.5,300800.0,18.9336,18.9405,18.913,18.9336,300800.0
2007-08-27 15:50:00,27.49,27.49,27.34,27.35,438000.0,18.9267,18.9267,18.8234,18.8303,438000.0
2007-08-28 09:30:00,27.34,27.38,26.67,27.16,264000.0,18.8851,18.9128,18.4223,18.7608,264000.0
2007-08-28 09:40:00,27.16,27.17,27.04,27.09,206800.0,18.7608,18.7677,18.6779,18.7124,206800.0
2007-08-28 09:50:00,27.09,27.14,27.04,27.08,278400.0,18.7124,18.747,18.6779,18.7055,278400.0
2007-08-28 10:00:00,27.08,27.18,27.07,27.13,264000.0,18.7055,18.7746,18.6986,18.7401,264000.0
2007-08-28 10:10:00,27.14,27.28,27.1,27.25,163600.0,18.747,18.8437,18.7193,18.823,163600.0
2007-08-28 10:20:00,27.25,27.31,27.19,27.24,206400.0,18.823,18.8644,18.7815,18.8161,206400.0
2007-08-28 10:30:00,27.23,27.24,27.15,27.19,134000.0,18.8091,18.8161,18.7539,18.7815,134000.0
2007-08-28 10:40:00,27.18,27.23,27.11,27.13,100000.0,18.7746,18.8091,18.7263,18.7401,100000.0
2007-08-28 10:50:00,27.12,27.14,27.06,27.1,136400.0,18.7332,18.747,18.6917,18.7193,136400.0
2007-08-28 11:00:00,27.1,27.15,27.06,27.06,112400.0,18.7193,18.7539,18.6917,18.6917,112400.0
2007-08-28 11:10:00,27.06,27.07,27.03,27.05,86000.0,18.6917,18.6986,18.671,18.6848,86000.0
2007-08-28 11:20:00,27.06,27.07,26.97,26.98,140000.0,18.6917,18.6986,18.6295,18.6365,140000.0
2007-08-28 11:30:00,26.98,27.02,26.94,26.95,158800.0,18.6365,18.6641,18.6088,18.6157,158800.0
2007-08-28 11:40:00,26.95,26.97,26.92,26.96,79600.0,18.6157,18.6295,18.595,18.6226,79600.0
2007-08-28 11:50:00,26.97,27.06,26.96,27.05,79600.0,18.6295,18.6917,18.6226,18.6848,79600.0
2007-08-28 12:00:00,27.05,27.09,27.05,27.08,77600.0,18.6848,18.7124,18.6848,18.7055,77600.0
2007-08-28 12:10:00,27.08,27.12,27.06,27.09,105200.0,18.7055,18.7332,18.6917,18.7124,105200.0
2007-08-28 12:20:00,27.09,27.11,27.05,27.08,48000.0,18.7124,18.7263,18.6848,18.7055,48000.0
2007-08-28 12:30:00,27.08,27.15,27.05,27.14,88400.0,18.7055,18.7539,18.6848,18.747,88400.0
2007-08-28 12:40:00,27.14,27.17,27.13,27.16,74400.0,18.747,18.7677,18.7401,18.7608,74400.0
2007-08-28 12:50:00,27.17,27.18,27.15,27.16,126400.0,18.7677,18.7746,18.7539,18.7608,126400.0
2007-08-28 13:00:00,27.16,27.17,27.09,27.13,134400.0,18.7608,18.7677,18.7124,18.7401,134400.0
2007-08-28 13:10:00,27.13,27.13,27.08,27.09,104400.0,18.7401,18.7401,18.7055,18.7124,104400.0
2007-08-28 13:20:00,27.09,27.09,27.05,27.08,63600.0,18.7124,18.7124,18.6848,18.7055,63600.0
2007-08-28 13:30:00,27.08,27.1,27.03,27.05,100800.0,18.7055,18.7193,18.671,18.6848,100800.0
2007-08-28 13:40:00,27.05,27.09,27.05,27.09,71200.0,18.6848,18.7124,18.6848,18.7124,71200.0
2007-08-28 13:50:00,27.08,27.13,27.08,27.13,106800.0,18.7055,18.7401,18.7055,18.7401,106800.0
2007-08-28 14:00:00,27.13,27.16,27.04,27.05,254000.0,18.7401,18.7608,18.6779,18.6848,254000.0
2007-08-28 14:10:00,27.05,27.09,26.99,27.0,258800.0,18.6848,18.7124,18.6434,18.6503,258800.0
2007-08-28 14:20:00,27.0,27.07,26.98,27.07,155200.0,18.6503,18.6986,18.6365,18.6986,155200.0
2007-08-28 14:30:00,27.06,27.09,26.98,26.98,128400.0,18.6917,18.7124,18.6365,18.6365,128400.0
2007-08-28 14:40:00,26.98,27.01,26.96,26.99,87200.0,18.6365,18.6572,18.6226,18.6434,87200.0
2007-08-28 14:50:00,26.99,27.0,26.95,26.95,114400.0,18.6434,18.6503,18.6157,18.6157,114400.0
2007-08-28 15:00:00,26.96,26.99,26.87,26.87,241600.0,18.6226,18.6434,18.5605,18.5605,241600.0
2007-08-28 15:10:00,26.88,26.96,26.86,26.94,153600.0,18.5674,18.6226,18.5536,18.6088,153600.0
2007-08-28 15:20:00,26.94,26.95,26.84,26.84,218800.0,18.6088,18.6157,18.5397,18.5397,218800.0
2007-08-28 15:30:00,26.84,26.84,26.71,26.76,339200.0,18.5397,18.5397,18.45,18.4845,339200.0
2007-08-28 15:40:00,26.76,26.81,26.73,26.74,759600.0,18.4845,18.519,18.4638,18.4707,759600.0
2007-08-28 15:50:00,26.74,26.76,26.7,26.74,529600.0,18.4707,18.4845,18.443,18.4707,529600.0
2007-08-29 09:30:00,26.88,27.04,26.88,27.01,266800.0,18.5674,18.6779,18.5674,18.6572,266800.0
2007-08-29 09:40:00,27.0,27.0,26.9,26.95,182000.0,18.6503,18.6503,18.5812,18.6157,182000.0
2007-08-29 09:50:00,26.97,27.01,26.94,27.01,212000.0,18.6295,18.6572,18.6088,18.6572,212000.0
2007-08-29 10:00:00,27.02,27.12,26.99,27.12,236400.0,18.6641,18.7332,18.6434,18.7332,236400.0
2007-08-29 10:10:00,27.12,27.14,26.94,27.0,221600.0,18.7332,18.747,18.6088,18.6503,221600.0
2007-08-29 10:20:00,27.0,27.04,26.94,26.95,137600.0,18.6503,18.6779,18.6088,18.6157,137600.0
2007-08-29 10:30:00,26.95,27.0,26.95,26.97,148800.0,18.6157,18.6503,18.6157,18.6295,148800.0
2007-08-29 10:40:00,26.98,27.04,26.98,26.98,150000.0,18.6365,18.6779,18.6365,18.6365,150000.0
2007-08-29 10:50:00,26.98,27.07,26.98,27.05,160800.0,18.6365,18.6986,18.6365,18.6848,160800.0
2007-08-29 11:00:00,27.05,27.05,27.0,27.0,127600.0,18.6848,18.6848,18.6503,18.6503,127600.0
2007-08-29 11:10:00,27.01,27.04,26.99,26.99,148400.0,18.6572,18.6779,18.6434,18.6434,148400.0
2007-08-29 11:20:00,26.98,27.05,26.98,27.01,89600.0,18.6365,18.6848,18.6365,18.6572,89600.0
2007-08-29 11:30:00,27.02,27.1,26.99,27.08,128000.0,18.6641,18.7193,18.6434,18.7055,128000.0
2007-08-29 11:40:00,27.09,27.16,27.09,27.15,88400.0,18.7124,18.7608,18.7124,18.7539,88400.0
2007-08-29 11:50:00,27.15,27.2,27.11,27.11,83200.0,18.7539,18.7884,18.7263,18.7263,83200.0
2007-08-29 12:00:00,27.11,27.16,27.1,27.1,68800.0,18.7263,18.7608,18.7193,18.7193,68800.0
2007-08-29 12:10:00,27.1,27.13,27.08,27.09,108000.0,18.7193,18.7401,18.7055,18.7124,108000.0
2007-08-29 12:20:00,27.09,27.11,27.06,27.06,79600.0,18.7124,18.7263,18.6917,18.6917,79600.0
2007-08-29 12:30:00,27.06,27.1,27.02,27.03,83600.0,18.6917,18.7193,18.6641,18.671,83600.0
2007-08-29 12:40:00,27.05,27.13,27.05,27.11,69600.0,18.6848,18.7401,18.6848,18.7263,69600.0
2007-08-29 12:50:00,27.12,27.12,27.08,27.12,62800.0,18.7332,18.7332,18.7055,18.7332,62800.0
2007-08-29 13:00:00,27.12,27.13,27.1,27.11,88800.0,18.7332,18.7401,18.7193,18.7263,88800.0
2007-08-29 13:10:00,27.11,27.12,27.07,27.07,81200.0,18.7263,18.7332,18.6986,18.6986,81200.0
2007-08-29 13:20:00,27.08,27.11,27.06,27.09,111200.0,18.7055,18.7263,18.6917,18.7124,111200.0
2007-08-29 13:30:00,27.08,27.13,27.08,27.11,148800.0,18.7055,18.7401,18.7055,18.7263,148800.0
2007-08-29 13:40:00,27.11,27.14,27.08,27.09,160400.0,18.7263,18.747,18.7055,18.7124,160400.0
2007-08-29 13:50:00,27.09,27.14,27.09,27.14,95600.0,18.7124,18.747,18.7124,18.747,95600.0
2007-08-29 14:00:00,27.13,27.24,27.13,27.23,184400.0,18.7401,18.8161,18.7401,18.8091,184400.0
2007-08-29 14:10:00,27.23,27.25,27.16,27.17,177200.0,18.8091,18.823,18.7608,18.7677,177200.0
2007-08-29 14:20:00,27.17,27.21,27.17,27.21,73600.0,18.7677,18.7953,18.7677,18.7953,73600.0
2007-08-29 14:30:00,27.21,27.25,27.18,27.24,185200.0,18.7953,18.823,18.7746,18.8161,185200.0
2007-08-29 14:40:00,27.23,27.23,27.15,27.21,165600.0,18.8091,18.8091,18.7539,18.7953,165600.0
2007-08-29 14:50:00,27.21,27.21,27.18,27.18,104000.0,18.7953,18.7953,18.7746,18.7746,104000.0
2007-08-29 15:00:00,27.18,27.36,27.18,27.36,294400.0,18.7746,18.8989,18.7746,18.8989,294400.0
2007-08-29 15:10:00,27.35,27.42,27.33,27.34,183200.0,18.892,18.9404,18.8782,18.8851,183200.0
2007-08-29 15:20:00,27.33,27.39,27.31,27.39,161200.0,18.8782,18.9197,18.8644,18.9197,161200.0
2007-08-29 15:30:00,27.39,27.49,27.38,27.47,322800.0,18.9197,18.9887,18.9128,18.9749,322800.0
2007-08-29 15:40:00,27.47,27.53,27.41,27.45,296400.0,18.9749,19.0164,18.9335,18.9611,296400.0
2007-08-29 15:50:00,27.45,27.5,27.42,27.43,545200.0,18.9611,18.9956,18.9404,18.9473,545200.0
2007-08-30 09:30:00,27.08,27.22,27.02,27.22,269200.0,18.7055,18.8022,18.6641,18.8022,269200.0
2007-08-30 09:40:00,27.22,27.35,27.2,27.35,459200.0,18.8022,18.892,18.7884,18.892,459200.0
2007-08-30 09:50:00,27.36,27.38,27.29,27.33,200800.0,18.8989,18.9128,18.8506,18.8782,200800.0
2007-08-30 10:00:00,27.33,27.41,27.31,27.4,230400.0,18.8782,18.9335,18.8644,18.9266,230400.0
2007-08-30 10:10:00,27.4,27.46,27.37,27.45,208400.0,18.9266,18.968,18.9058,18.9611,208400.0
2007-08-30 10:20:00,27.45,27.54,27.43,27.49,279200.0,18.9611,19.0233,18.9473,18.9887,279200.0
2007-08-30 10:30:00,27.5,27.51,27.43,27.49,280800.0,18.9956,19.0026,18.9473,18.9887,280800.0
2007-08-30 10:40:00,27.48,27.52,27.42,27.49,296800.0,18.9818,19.0095,18.9404,18.9887,296800.0
2007-08-30 10:50:00,27.49,27.49,27.42,27.46,552000.0,18.9887,18.9887,18.9404,18.968,552000.0
2007-08-30 11:00:00,27.46,27.49,27.45,27.47,501200.0,18.968,18.9887,18.9611,18.9749,501200.0
2007-08-30 11:10:00,27.47,27.51,27.47,27.51,395200.0,18.9749,19.0026,18.9749,19.0026,395200.0
2007-08-30 11:20:00,27.51,27.51,27.49,27.5,186400.0,19.0026,19.0026,18.9887,18.9956,186400.0
2007-08-30 11:30:00,27.5,27.51,27.48,27.49,184400.0,18.9956,19.0026,18.9818,18.9887,184400.0
2007-08-30 11:40:00,27.49,27.5,27.46,27.5,301600.0,18.9887,18.9956,18.968,18.9956,301600.0
2007-08-30 11:50:00,27.49,27.5,27.47,27.48,244400.0,18.9887,18.9956,18.9749,18.9818,244400.0
2007-08-30 12:00:00,27.48,27.57,27.43,27.45,494800.0,18.9818,19.044,18.9473,18.9611,494800.0
2007-08-30 12:10:00,27.45,27.46,27.29,27.32,270400.0,18.9611,18.968,18.8506,18.8713,270400.0
2007-08-30 12:20:00,27.32,27.37,27.25,27.36,182000.0,18.8713,18.9058,18.823,18.8989,182000.0
2007-08-30 12:30:00,27.36,27.41,27.32,27.41,118800.0,18.8989,18.9335,18.8713,18.9335,118800.0
2007-08-30 12:40:00,27.41,27.42,27.36,27.42,146800.0,18.9335,18.9404,18.8989,18.9404,146800.0
2007-08-30 12:50:00,27.42,27.42,27.37,27.38,131200.0,18.9404,18.9404,18.9058,18.9128,131200.0
2007-08-30 13:00:00,27.37,27.39,27.31,27.33,118000.0,18.9058,18.9197,18.8644,18.8782,118000.0
2007-08-30 13:10:00,27.34,27.34,27.22,27.23,151600.0,18.8851,18.8851,18.8022,18.8091,151600.0
2007-08-30 13:20:00,27.22,27.23,27.13,27.16,140400.0,18.8022,18.8091,18.7401,18.7608,140400.0
2007-08-30 13:30:00,27.15,27.16,27.08,27.1,209600.0,18.7539,18.7608,18.7055,18.7193,209600.0
2007-08-30 13:40:00,27.1,27.11,27.02,27.02,270800.0,18.7193,18.7263,18.6641,18.6641,270800.0
2007-08-30 13:50:00,27.02,27.07,26.96,27.02,137200.0,18.6641,18.6986,18.6226,18.6641,137200.0
2007-08-30 14:00:00,27.03,27.5,26.98,26.98,172000.0,18.671,18.9956,18.6365,18.6365,172000.0
2007-08-30 14:10:00,26.98,27.0,26.95,26.97,142400.0,18.6365,18.6503,18.6157,18.6295,142400.0
2007-08-30 14:20:00,26.98,26.98,26.85,26.87,272000.0,18.6365,18.6365,18.5467,18.5605,272000.0
2007-08-30 14:30:00,26.85,26.9,26.8,26.84,244800.0,18.5467,18.5812,18.5121,18.5397,244800.0
2007-08-30 14:40:00,26.84,26.9,26.77,26.77,218800.0,18.5397,18.5812,18.4914,18.4914,218800.0
2007-08-30 14:50:00,26.77,26.85,26.75,26.79,255600.0,18.4914,18.5467,18.4776,18.5052,255600.0
2007-08-30 15:00:00,26.8,26.95,26.79,26.95,211200.0,18.5121,18.6157,18.5052,18.6157,211200.0
2007-08-30 15:10:00,26.95,27.04,26.94,27.01,322000.0,18.6157,18.6779,18.6088,18.6572,322000.0
2007-08-30 15:20:00,27.03,27.03,26.94,26.96,254400.0,18.671,18.671,18.6088,18.6226,254400.0
2007-08-30 15:30:00,26.96,27.02,26.93,26.93,206800.0,18.6226,18.6641,18.6019,18.6019,206800.0
2007-08-30 15:40:00,26.93,26.97,26.88,26.94,304400.0,18.6019,18.6295,18.5674,18.6088,304400.0
2007-08-30 15:50:00,26.94,27.0,26.93,26.98,321200.0,18.6088,18.6503,18.6019,18.6365,321200.0
2007-08-31 09:30:00,27.32,27.59,27.26,27.43,360400.0,18.8713,19.0578,18.8299,18.9473,360400.0
2007-08-31 09:40:00,27.43,27.51,27.32,27.32,502800.0,18.9473,19.0026,18.8713,18.8713,502800.0
2007-08-31 09:50:00,27.32,27.49,27.28,27.45,310000.0,18.8713,18.9887,18.8437,18.9611,310000.0
2007-08-31 10:00:00,27.44,27.5,27.16,27.18,685600.0,18.9542,18.9956,18.7608,18.7746,685600.0
2007-08-31 10:10:00,27.17,27.33,27.17,27.33,468000.0,18.7677,18.8782,18.7677,18.8782,468000.0
2007-08-31 10:20:00,27.33,27.41,27.27,27.4,134800.0,18.8782,18.9335,18.8368,18.9266,134800.0
2007-08-31 10:30:00,27.41,27.5,27.35,27.46,396800.0,18.9335,18.9956,18.892,18.968,396800.0
2007-08-31 10:40:00,27.46,27.5,27.41,27.44,411200.0,18.968,18.9956,18.9335,18.9542,411200.0
2007-08-31 10:50:00,27.43,27.46,27.39,27.4,113200.0,18.9473,18.968,18.9197,18.9266,113200.0
2007-08-31 11:00:00,27.42,27.46,27.27,27.32,246400.0,18.9404,18.968,18.8368,18.8713,246400.0
2007-08-31 11:10:00,27.32,27.46,27.28,27.42,212000.0,18.8713,18.968,18.8437,18.9404,212000.0
2007-08-31 11:20:00,27.43,27.44,27.36,27.42,138000.0,18.9473,18.9542,18.8989,18.9404,138000.0
2007-08-31 11:30:00,27.42,27.5,27.4,27.47,298800.0,18.9404,18.9956,18.9266,18.9749,298800.0
2007-08-31 11:40:00,27.48,27.5,27.43,27.5,200800.0,18.9818,18.9956,18.9473,18.9956,200800.0
2007-08-31 11:50:00,27.5,27.57,27.49,27.56,464000.0,18.9956,19.044,18.9887,19.0371,464000.0
2007-08-31 12:00:00,27.55,27.58,27.55,27.57,250000.0,19.0302,19.0509,19.0302,19.044,250000.0
2007-08-31 12:10:00,27.57,27.58,27.56,27.58,180800.0,19.044,19.0509,19.0371,19.0509,180800.0
2007-08-31 12:20:00,27.58,27.74,27.57,27.67,241200.0,19.0509,19.1614,19.044,19.1131,241200.0
2007-08-31 12:30:00,27.68,27.84,27.66,27.83,245200.0,19.12,19.2305,19.1062,19.2236,245200.0
2007-08-31 12:40:00,27.83,27.87,27.81,27.81,127200.0,19.2236,19.2512,19.2098,19.2098,127200.0
2007-08-31 12:50:00,27.81,27.84,27.69,27.77,218400.0,19.2098,19.2305,19.1269,19.1821,218400.0
2007-08-31 13:00:00,27.79,27.82,27.7,27.74,188000.0,19.196,19.2167,19.1338,19.1614,188000.0
2007-08-31 13:10:00,27.74,27.82,27.71,27.81,127600.0,19.1614,19.2167,19.1407,19.2098,127600.0
2007-08-31 13:20:00,27.81,27.86,27.81,27.84,115600.0,19.2098,19.2443,19.2098,19.2305,115600.0
2007-08-31 13:30:00,27.84,27.95,27.84,27.91,274400.0,19.2305,19.3065,19.2305,19.2789,274400.0
2007-08-31 13:40:00,27.91,27.96,27.81,27.82,161200.0,19.2789,19.3134,19.2098,19.2167,161200.0
2007-08-31 13:50:00,27.82,27.93,27.8,27.89,189600.0,19.2167,19.2927,19.2029,19.265,189600.0
2007-08-31 14:00:00,27.89,28.04,27.89,27.95,207200.0,19.265,19.3687,19.265,19.3065,207200.0
2007-08-31 14:10:00,27.95,28.0,27.95,27.97,122400.0,19.3065,19.341,19.3065,19.3203,122400.0
2007-08-31 14:20:00,27.97,27.97,27.87,27.87,123600.0,19.3203,19.3203,19.2512,19.2512,123600.0
2007-08-31 14:30:00,27.88,27.94,27.86,27.92,155200.0,19.2581,19.2996,19.2443,19.2858,155200.0
2007-08-31 14:40:00,27.92,27.93,27.89,27.93,182400.0,19.2858,19.2927,19.265,19.2927,182400.0
2007-08-31 14:50:00,27.92,27.93,27.88,27.88,137200.0,19.2858,19.2927,19.2581,19.2581,137200.0
2007-08-31 15:00:00,27.88,27.94,27.86,27.92,145200.0,19.2581,19.2996,19.2443,19.2858,145200.0
2007-08-31 15:10:00,27.91,27.94,27.9,27.92,233600.0,19.2789,19.2996,19.2719,19.2858,233600.0
2007-08-31 15:20:00,27.92,27.93,27.86,27.9,182800.0,19.2858,19.2927,19.2443,19.2719,182800.0
2007-08-31 15:30:00,27.9,28.0,27.88,27.97,281600.0,19.2719,19.341,19.2581,19.3203,281600.0
2007-08-31 15:40:00,27.97,28.04,27.96,27.96,350800.0,19.3203,19.3687,19.3134,19.3134,350800.0
2007-08-31 15:50:00,27.96,27.97,27.85,27.87,672800.0,19.3134,19.3203,19.2374,19.2512,672800.0
2007-09-04 09:30:00,27.73,27.81,27.66,27.72,176400.0,19.1545,19.2098,19.1062,19.1476,176400.0
2007-09-04 09:40:00,27.71,27.99,27.69,27.99,192400.0,19.1407,19.3341,19.1269,19.3341,192400.0
2007-09-04 09:50:00,28.0,28.09,27.93,28.0,271200.0,19.341,19.4032,19.2927,19.341,271200.0
2007-09-04 10:00:00,27.99,28.04,27.95,28.02,220400.0,19.3341,19.3687,19.3065,19.3548,220400.0
2007-09-04 10:10:00,28.02,28.03,27.95,27.98,170400.0,19.3548,19.3617,19.3065,19.3272,170400.0
2007-09-04 10:20:00,27.98,28.02,27.95,28.0,114400.0,19.3272,19.3548,19.3065,19.341,114400.0
2007-09-04 10:30:00,28.0,28.15,28.0,28.06,194800.0,19.341,19.4446,19.341,19.3825,194800.0
2007-09-04 10:40:00,28.07,28.09,27.99,28.06,108800.0,19.3894,19.4032,19.3341,19.3825,108800.0
2007-09-04 10:50:00,28.06,28.11,28.04,28.09,70000.0,19.3825,19.417,19.3687,19.4032,70000.0
2007-09-04 11:00:00,28.09,28.09,28.05,28.05,84400.0,19.4032,19.4032,19.3756,19.3756,84400.0
2007-09-04 11:10:00,28.05,28.06,28.01,28.05,87600.0,19.3756,19.3825,19.3479,19.3756,87600.0
2007-09-04 11:20:00,28.05,28.12,28.02,28.08,141600.0,19.3756,19.4239,19.3548,19.3963,141600.0
2007-09-04 11:30:00,28.07,28.08,28.02,28.06,58800.0,19.3894,19.3963,19.3548,19.3825,58800.0
2007-09-04 11:40:00,28.07,28.1,28.04,28.07,56800.0,19.3894,19.4101,19.3687,19.3894,56800.0
2007-09-04 11:50:00,28.06,28.13,28.02,28.06,146400.0,19.3825,19.4308,19.3548,19.3825,146400.0
2007-09-04 12:00:00,28.06,28.08,28.0,28.07,79600.0,19.3825,19.3963,19.341,19.3894,79600.0
2007-09-04 12:10:00,28.07,28.07,28.01,28.03,42800.0,19.3894,19.3894,19.3479,19.3617,42800.0
2007-09-04 12:20:00,28.05,28.09,28.02,28.08,42800.0,19.3756,19.4032,19.3548,19.3963,42800.0
2007-09-04 12:30:00,28.09,28.13,28.07,28.09,88800.0,19.4032,19.4308,19.3894,19.4032,88800.0
2007-09-04 12:40:00,28.09,28.12,28.07,28.1,50000.0,19.4032,19.4239,19.3894,19.4101,50000.0
2007-09-04 12:50:00,28.1,28.1,28.08,28.08,36800.0,19.4101,19.4101,19.3963,19.3963,36800.0
2007-09-04 13:00:00,28.08,28.08,28.03,28.05,44400.0,19.3963,19.3963,19.3617,19.3756,44400.0
2007-09-04 13:10:00,28.05,28.28,28.05,28.27,202000.0,19.3756,19.5344,19.3756,19.5275,202000.0
2007-09-04 13:20:00,28.26,28.3,28.22,28.26,137200.0,19.5206,19.5482,19.493,19.5206,137200.0
2007-09-04 13:30:00,28.25,28.27,28.18,28.18,70800.0,19.5137,19.5275,19.4654,19.4654,70800.0
2007-09-04 13:40:00,28.18,28.25,28.16,28.2,110400.0,19.4654,19.5137,19.4515,19.4792,110400.0
2007-09-04 13:50:00,28.2,28.24,28.14,28.15,206800.0,19.4792,19.5068,19.4377,19.4446,206800.0
2007-09-04 14:00:00,28.15,28.17,28.1,28.15,67200.0,19.4446,19.4584,19.4101,19.4446,67200.0
2007-09-04 14:10:00,28.16,28.22,28.15,28.19,98000.0,19.4515,19.493,19.4446,19.4723,98000.0
2007-09-04 14:20:00,28.2,28.22,28.15,28.18,70400.0,19.4792,19.493,19.4446,19.4654,70400.0
2007-09-04 14:30:00,28.19,28.25,28.18,28.22,92400.0,19.4723,19.5137,19.4654,19.493,92400.0
2007-09-04 14:40:00,28.22,28.27,28.19,28.24,86800.0,19.493,19.5275,19.4723,19.5068,86800.0
2007-09-04 14:50:00,28.24,28.24,28.2,28.2,61200.0,19.5068,19.5068,19.4792,19.4792,61200.0
2007-09-04 15:00:00,28.21,28.28,28.19,28.27,126400.0,19.4861,19.5344,19.4723,19.5275,126400.0
2007-09-04 15:10:00,28.27,28.3,28.26,28.3,93600.0,19.5275,19.5482,19.5206,19.5482,93600.0
2007-09-04 15:20:00,28.29,28.35,28.25,28.31,237600.0,19.5413,19.5828,19.5137,19.5552,237600.0
2007-09-04 15:30:00,28.31,28.33,28.24,28.24,180400.0,19.5552,19.569,19.5068,19.5068,180400.0
2007-09-04 15:40:00,28.25,28.26,28.18,28.19,235200.0,19.5137,19.5206,19.4654,19.4723,235200.0
2007-09-04 15:50:00,28.19,28.2,28.05,28.11,324800.0,19.4723,19.4792,19.3756,19.417,324800.0
2007-09-05 09:30:00,27.88,27.94,27.8,27.81,259600.0,19.2581,19.2996,19.2029,19.2098,259600.0
2007-09-05 09:40:00,27.79,27.86,27.66,27.73,298800.0,19.196,19.2443,19.1062,19.1545,298800.0
2007-09-05 09:50:00,27.75,27.78,27.72,27.74,324000.0,19.1683,19.1891,19.1476,19.1614,324000.0
2007-09-05 10:00:00,27.74,27.74,27.42,27.55,653600.0,19.1614,19.1614,18.9404,19.0302,653600.0
2007-09-05 10:10:00,27.55,27.57,27.5,27.55,411200.0,19.0302,19.044,18.9956,19.0302,411200.0
2007-09-05 10:20:00,27.55,27.57,27.47,27.49,175600.0,19.0302,19.044,18.9749,18.9887,175600.0
2007-09-05 10:30:00,27.48,27.55,27.43,27.5,638800.0,18.9818,19.0302,18.9473,18.9956,638800.0
2007-09-05 10:40:00,27.5,27.55,27.44,27.46,633200.0,18.9956,19.0302,18.9542,18.968,633200.0
2007-09-05 10:50:00,27.46,27.5,27.43,27.49,250400.0,18.968,18.9956,18.9473,18.9887,250400.0
2007-09-05 11:00:00,27.49,27.5,27.4,27.42,297600.0,18.9887,18.9956,18.9266,18.9404,297600.0
2007-09-05 11:10:00,27.44,27.46,27.38,27.44,189600.0,18.9542,18.968,18.9128,18.9542,189600.0
2007-09-05 11:20:00,27.45,27.47,27.4,27.41,100400.0,18.9611,18.9749,18.9266,18.9335,100400.0
2007-09-05 11:30:00,27.42,27.43,27.34,27.34,144800.0,18.9404,18.9473,18.8851,18.8851,144800.0
2007-09-05 11:40:00,27.35,27.37,27.29,27.32,166800.0,18.892,18.9058,18.8506,18.8713,166800.0
2007-09-05 11:50:00,27.31,27.32,27.28,27.29,138000.0,18.8644,18.8713,18.8437,18.8506,138000.0
2007-09-05 12:00:00,27.3,27.31,27.25,27.29,115600.0,18.8575,18.8644,18.823,18.8506,115600.0
2007-09-05 12:10:00,27.29,27.37,27.29,27.36,126800.0,18.8506,18.9058,18.8506,18.8989,126800.0
2007-09-05 12:20:00,27.36,27.36,27.31,27.31,235600.0,18.8989,18.8989,18.8644,18.8644,235600.0
2007-09-05 12:30:00,27.31,27.32,27.25,27.26,120800.0,18.8644,18.8713,18.823,18.8299,120800.0
2007-09-05 12:40:00,27.27,27.28,27.21,27.24,176400.0,18.8368,18.8437,18.7953,18.8161,176400.0
2007-09-05 12:50:00,27.24,27.27,27.21,27.26,116400.0,18.8161,18.8368,18.7953,18.8299,116400.0
2007-09-05 13:00:00,27.26,27.3,27.25,27.27,548400.0,18.8299,18.8575,18.823,18.8368,548400.0
2007-09-05 13:10:00,27.27,27.29,27.24,27.25,286400.0,18.8368,18.8506,18.8161,18.823,286400.0
2007-09-05 13:20:00,27.24,27.27,27.23,27.25,163200.0,18.8161,18.8368,18.8091,18.823,163200.0
2007-09-05 13:30:00,27.24,27.27,27.17,27.27,140000.0,18.8161,18.8368,18.7677,18.8368,140000.0
2007-09-05 13:40:00,27.26,27.27,27.23,27.26,135600.0,18.8299,18.8368,18.8091,18.8299,135600.0
2007-09-05 13:50:00,27.25,27.28,27.21,27.25,228000.0,18.823,18.8437,18.7953,18.823,228000.0
2007-09-05 14:00:00,27.26,27.28,27.2,27.23,271600.0,18.8299,18.8437,18.7884,18.8091,271600.0
2007-09-05 14:10:00,27.22,27.27,27.21,27.24,95600.0,18.8022,18.8368,18.7953,18.8161,95600.0
2007-09-05 14:20:00,27.24,27.24,27.14,27.17,202000.0,18.8161,18.8161,18.747,18.7677,202000.0
2007-09-05 14:30:00,27.18,27.22,27.15,27.18,196000.0,18.7746,18.8022,18.7539,18.7746,196000.0
2007-09-05 14:40:00,27.19,27.19,27.14,27.16,148400.0,18.7815,18.7815,18.747,18.7608,148400.0
2007-09-05 14:50:00,27.16,27.23,27.1,27.2,182000.0,18.7608,18.8091,18.7193,18.7884,182000.0
2007-09-05 15:00:00,27.21,27.25,27.18,27.23,215600.0,18.7953,18.823,18.7746,18.8091,215600.0
2007-09-05 15:10:00,27.23,27.24,27.17,27.2,198400.0,18.8091,18.8161,18.7677,18.7884,198400.0
2007-09-05 15:20:00,27.19,27.2,27.11,27.13,380800.0,18.7815,18.7884,18.7263,18.7401,380800.0
2007-09-05 15:30:00,27.14,27.15,27.11,27.13,354000.0,18.747,18.7539,18.7263,18.7401,354000.0
2007-09-05 15:40:00,27.13,27.38,27.13,27.35,1007600.0,18.7401,18.9128,18.7401,18.892,1007600.0
2007-09-05 15:50:00,27.35,27.35,27.21,27.26,715200.0,18.892,18.892,18.7953,18.8299,715200.0
2007-09-06 09:30:00,27.33,27.47,27.3,27.3,287600.0,18.8782,18.9749,18.8575,18.8575,287600.0
2007-09-06 09:40:00,27.3,27.33,27.17,27.19,165200.0,18.8575,18.8782,18.7677,18.7815,165200.0
2007-09-06 09:50:00,27.19,27.21,26.98,27.02,196400.0,18.7815,18.7953,18.6365,18.6641,196400.0
2007-09-06 10:00:00,27.0,27.04,26.95,27.03,219600.0,18.6503,18.6779,18.6157,18.671,219600.0
2007-09-06 10:10:00,27.04,27.1,26.97,27.02,232400.0,18.6779,18.7193,18.6295,18.6641,232400.0
2007-09-06 10:20:00,27.01,27.05,26.94,27.0,190400.0,18.6572,18.6848,18.6088,18.6503,190400.0
2007-09-06 10:30:00,26.99,27.17,26.97,27.17,295200.0,18.6434,18.7677,18.6295,18.7677,295200.0
2007-09-06 10:40:00,27.16,27.3,27.16,27.19,118000.0,18.7608,18.8575,18.7608,18.7815,118000.0
2007-09-06 10:50:00,27.2,27.29,27.19,27.25,124000.0,18.7884,18.8506,18.7815,18.823,124000.0
2007-09-06 11:00:00,27.25,27.26,27.18,27.21,79600.0,18.823,18.8299,18.7746,18.7953,79600.0
2007-09-06 11:10:00,27.22,27.27,27.22,27.25,114000.0,18.8022,18.8368,18.8022,18.823,114000.0
2007-09-06 11:20:00,27.27,27.31,27.23,27.25,445200.0,18.8368,18.8644,18.8091,18.823,445200.0
2007-09-06 11:30:00,27.25,27.31,27.23,27.26,246000.0,18.823,18.8644,18.8091,18.8299,246000.0
2007-09-06 11:40:00,27.26,27.34,27.23,27.31,259600.0,18.8299,18.8851,18.8091,18.8644,259600.0
2007-09-06 11:50:00,27.3,27.31,27.22,27.26,200000.0,18.8575,18.8644,18.8022,18.8299,200000.0
2007-09-06 12:00:00,27.27,27.29,27.16,27.25,157600.0,18.8368,18.8506,18.7608,18.823,157600.0
2007-09-06 12:10:00,27.25,27.36,27.24,27.32,432400.0,18.823,18.8989,18.8161,18.8713,432400.0
2007-09-06 12:20:00,27.32,27.32,27.25,27.3,136000.0,18.8713,18.8713,18.823,18.8575,136000.0
2007-09-06 12:30:00,27.3,27.34,27.27,27.27,469600.0,18.8575,18.8851,18.8368,18.8368,469600.0
2007-09-06 12:40:00,27.27,27.3,27.15,27.18,164400.0,18.8368,18.8575,18.7539,18.7746,164400.0
2007-09-06 12:50:00,27.2,27.3,27.2,27.3,88000.0,18.7884,18.8575,18.7884,18.8575,88000.0
2007-09-06 13:00:00,27.3,27.3,27.16,27.17,81600.0,18.8575,18.8575,18.7608,18.7677,81600.0
2007-09-06 13:10:00,27.17,27.17,27.09,27.16,72400.0,18.7677,18.7677,18.7124,18.7608,72400.0
2007-09-06 13:20:00,27.15,27.21,27.15,27.18,52400.0,18.7539,18.7953,18.7539,18.7746,52400.0
2007-09-06 13:30:00,27.18,27.2,27.13,27.15,80400.0,18.7746,18.7884,18.7401,18.7539,80400.0
2007-09-06 13:40:00,27.15,27.22,27.15,27.19,74800.0,18.7539,18.8022,18.7539,18.7815,74800.0
2007-09-06 13:50:00,27.19,27.23,27.19,27.23,61200.0,18.7815,18.8091,18.7815,18.8091,61200.0
2007-09-06 14:00:00,27.23,27.24,27.17,27.22,96800.0,18.8091,18.8161,18.7677,18.8022,96800.0
2007-09-06 14:10:00,27.22,27.28,27.22,27.24,139600.0,18.8022,18.8437,18.8022,18.8161,139600.0
2007-09-06 14:20:00,27.24,27.29,27.2,27.21,97200.0,18.8161,18.8506,18.7884,18.7953,97200.0
2007-09-06 14:30:00,27.21,27.28,27.2,27.27,86400.0,18.7953,18.8437,18.7884,18.8368,86400.0
2007-09-06 14:40:00,27.27,27.28,27.23,27.23,79600.0,18.8368,18.8437,18.8091,18.8091,79600.0
2007-09-06 14:50:00,27.23,27.27,27.21,27.25,132000.0,18.8091,18.8368,18.7953,18.823,132000.0
2007-09-06 15:00:00,27.27,27.34,27.27,27.29,153600.0,18.8368,18.8851,18.8368,18.8506,153600.0
2007-09-06 15:10:00,27.29,27.32,27.25,27.27,85600.0,18.8506,18.8713,18.823,18.8368,85600.0
2007-09-06 15:20:00,27.26,27.27,27.2,27.26,119200.0,18.8299,18.8368,18.7884,18.8299,119200.0
2007-09-06 15:30:00,27.26,27.29,27.25,27.28,110400.0,18.8299,18.8506,18.823,18.8437,110400.0
2007-09-06 15:40:00,27.29,27.33,27.23,27.3,179600.0,18.8506,18.8782,18.8091,18.8575,179600.0
2007-09-06 15:50:00,27.29,27.35,27.28,27.29,205200.0,18.8506,18.892,18.8437,18.8506,205200.0
2007-09-07 09:30:00,26.96,27.18,26.76,26.97,699200.0,18.6226,18.7746,18.4845,18.6295,699200.0
2007-09-07 09:40:00,26.97,27.22,26.97,27.22,485200.0,18.6295,18.8022,18.6295,18.8022,485200.0
2007-09-07 09:50:00,27.22,27.39,27.17,27.27,594800.0,18.8022,18.9197,18.7677,18.8368,594800.0
2007-09-07 10:00:00,27.27,27.71,27.24,27.7,530400.0,18.8368,19.1407,18.8161,19.1338,530400.0
2007-09-07 10:10:00,27.69,27.7,27.21,27.21,439600.0,19.1269,19.1338,18.7953,18.7953,439600.0
2007-09-07 10:20:00,27.2,27.28,27.05,27.08,519600.0,18.7884,18.8437,18.6848,18.7055,519600.0
2007-09-07 10:30:00,27.07,27.07,26.82,26.9,401200.0,18.6986,18.6986,18.5259,18.5812,401200.0
2007-09-07 10:40:00,26.9,26.96,26.86,26.9,212000.0,18.5812,18.6226,18.5536,18.5812,212000.0
2007-09-07 10:50:00,26.9,26.94,26.87,26.88,145200.0,18.5812,18.6088,18.5605,18.5674,145200.0
2007-09-07 11:00:00,26.86,26.99,26.86,26.99,171600.0,18.5536,18.6434,18.5536,18.6434,171600.0
2007-09-07 11:10:00,26.98,26.98,26.89,26.93,132000.0,18.6365,18.6365,18.5743,18.6019,132000.0
2007-09-07 11:20:00,26.93,26.94,26.88,26.9,149600.0,18.6019,18.6088,18.5674,18.5812,149600.0
2007-09-07 11:30:00,26.91,27.16,26.9,27.12,272000.0,18.5881,18.7608,18.5812,18.7332,272000.0
2007-09-07 11:40:00,27.12,27.24,27.11,27.2,125600.0,18.7332,18.8161,18.7263,18.7884,125600.0
2007-09-07 11:50:00,27.2,27.26,27.19,27.23,114400.0,18.7884,18.8299,18.7815,18.8091,114400.0
2007-09-07 12:00:00,27.23,27.27,27.21,27.23,88400.0,18.8091,18.8368,18.7953,18.8091,88400.0
2007-09-07 12:10:00,27.23,27.25,27.18,27.19,72000.0,18.8091,18.823,18.7746,18.7815,72000.0
2007-09-07 12:20:00,27.2,27.27,27.15,27.27,140400.0,18.7884,18.8368,18.7539,18.8368,140400.0
2007-09-07 12:30:00,27.28,27.3,27.2,27.21,172000.0,18.8437,18.8575,18.7884,18.7953,172000.0
2007-09-07 12:40:00,27.22,27.24,27.17,27.18,84400.0,18.8022,18.8161,18.7677,18.7746,84400.0
2007-09-07 12:50:00,27.19,27.26,27.18,27.26,43200.0,18.7815,18.8299,18.7746,18.8299,43200.0
2007-09-07 13:00:00,27.26,27.3,27.21,27.3,86400.0,18.8299,18.8575,18.7953,18.8575,86400.0
2007-09-07 13:10:00,27.3,27.3,27.21,27.23,56000.0,18.8575,18.8575,18.7953,18.8091,56000.0
2007-09-07 13:20:00,27.22,27.25,27.18,27.21,62800.0,18.8022,18.823,18.7746,18.7953,62800.0
2007-09-07 13:30:00,27.2,27.3,27.17,27.17,202800.0,18.7884,18.8575,18.7677,18.7677,202800.0
2007-09-07 13:40:00,27.19,27.21,27.12,27.14,121600.0,18.7815,18.7953,18.7332,18.747,121600.0
2007-09-07 13:50:00,27.14,27.17,27.11,27.14,90400.0,18.747,18.7677,18.7263,18.747,90400.0
2007-09-07 14:00:00,27.14,27.19,27.11,27.17,156400.0,18.747,18.7815,18.7263,18.7677,156400.0
2007-09-07 14:10:00,27.16,27.25,27.14,27.24,99600.0,18.7608,18.823,18.747,18.8161,99600.0
2007-09-07 14:20:00,27.23,27.25,27.18,27.23,83200.0,18.8091,18.823,18.7746,18.8091,83200.0
2007-09-07 14:30:00,27.23,27.25,27.2,27.24,88000.0,18.8091,18.823,18.7884,18.8161,88000.0
2007-09-07 14:40:00,27.23,27.25,27.19,27.21,114000.0,18.8091,18.823,18.7815,18.7953,114000.0
2007-09-07 14:50:00,27.21,27.21,27.12,27.14,152800.0,18.7953,18.7953,18.7332,18.747,152800.0
2007-09-07 15:00:00,27.14,27.27,27.13,27.25,157200.0,18.747,18.8368,18.7401,18.823,157200.0
2007-09-07 15:10:00,27.25,27.29,27.23,27.27,109600.0,18.823,18.8506,18.8091,18.8368,109600.0
2007-09-07 15:20:00,27.26,27.26,27.03,27.08,246400.0,18.8299,18.8299,18.671,18.7055,246400.0
2007-09-07 15:30:00,27.09,27.14,27.04,27.05,185200.0,18.7124,18.747,18.6779,18.6848,185200.0
2007-09-07 15:40:00,27.05,27.07,26.98,27.04,450400.0,18.6848,18.6986,18.6365,18.6779,450400.0
2007-09-07 15:50:00,27.05,27.12,26.98,27.04,842800.0,18.6848,18.7332,18.6365,18.6779,842800.0
2007-09-10 09:30:00,27.25,27.41,27.19,27.23,191200.0,18.823,18.9335,18.7815,18.8091,191200.0
2007-09-10 09:40:00,27.22,27.27,26.94,26.99,188400.0,18.8022,18.8368,18.6088,18.6434,188400.0
2007-09-10 09:50:00,27.0,27.09,26.99,27.08,180000.0,18.6503,18.7124,18.6434,18.7055,180000.0
2007-09-10 10:00:00,27.08,27.14,27.03,27.09,132000.0,18.7055,18.747,18.671,18.7124,132000.0
2007-09-10 10:10:00,27.09,27.09,26.92,26.94,93600.0,18.7124,18.7124,18.595,18.6088,93600.0
2007-09-10 10:20:00,26.94,26.95,26.73,26.73,198000.0,18.6088,18.6157,18.4638,18.4638,198000.0
2007-09-10 10:30:00,26.73,26.79,26.66,26.69,337600.0,18.4638,18.5052,18.4154,18.4361,337600.0
2007-09-10 10:40:00,26.69,26.69,26.58,26.6,454400.0,18.4361,18.4361,18.3602,18.374,454400.0
2007-09-10 10:50:00,26.59,26.65,26.58,26.64,157200.0,18.3671,18.4085,18.3602,18.4016,157200.0
2007-09-10 11:00:00,26.64,26.64,26.54,26.56,162000.0,18.4016,18.4016,18.3325,18.3463,162000.0
2007-09-10 11:10:00,26.57,26.57,26.42,26.47,210400.0,18.3532,18.3532,18.2496,18.2842,210400.0
2007-09-10 11:20:00,26.47,26.53,26.46,26.46,280800.0,18.2842,18.3256,18.2773,18.2773,280800.0
2007-09-10 11:30:00,26.46,26.46,26.37,26.41,234000.0,18.2773,18.2773,18.2151,18.2427,234000.0
2007-09-10 11:40:00,26.42,26.46,26.37,26.42,255200.0,18.2496,18.2773,18.2151,18.2496,255200.0
2007-09-10 11:50:00,26.41,26.42,26.3,26.31,249600.0,18.2427,18.2496,18.1667,18.1737,249600.0
2007-09-10 12:00:00,26.3,26.39,26.27,26.35,269200.0,18.1667,18.2289,18.146,18.2013,269200.0
2007-09-10 12:10:00,26.35,26.4,26.33,26.35,184400.0,18.2013,18.2358,18.1875,18.2013,184400.0
2007-09-10 12:20:00,26.35,26.48,26.34,26.42,188400.0,18.2013,18.2911,18.1944,18.2496,188400.0
2007-09-10 12:30:00,26.43,26.47,26.42,26.44,214800.0,18.2565,18.2842,18.2496,18.2634,214800.0
2007-09-10 12:40:00,26.45,26.59,26.43,26.56,328000.0,18.2704,18.3671,18.2565,18.3463,328000.0
2007-09-10 12:50:00,26.56,26.62,26.52,26.6,196400.0,18.3463,18.3878,18.3187,18.374,196400.0
2007-09-10 13:00:00,26.6,26.61,26.54,26.58,120800.0,18.374,18.3809,18.3325,18.3602,120800.0
2007-09-10 13:10:00,26.59,26.65,26.54,26.64,126400.0,18.3671,18.4085,18.3325,18.4016,126400.0
2007-09-10 13:20:00,26.65,26.65,26.6,26.63,154800.0,18.4085,18.4085,18.374,18.3947,154800.0
2007-09-10 13:30:00,26.63,26.69,26.59,26.66,174800.0,18.3947,18.4361,18.3671,18.4154,174800.0
2007-09-10 13:40:00,26.66,26.66,26.61,26.63,126000.0,18.4154,18.4154,18.3809,18.3947,126000.0
2007-09-10 13:50:00,26.64,26.66,26.48,26.5,182400.0,18.4016,18.4154,18.2911,18.3049,182400.0
2007-09-10 14:00:00,26.5,26.52,26.42,26.45,138000.0,18.3049,18.3187,18.2496,18.2704,138000.0
2007-09-10 14:10:00,26.45,26.47,26.41,26.42,110800.0,18.2704,18.2842,18.2427,18.2496,110800.0
2007-09-10 14:20:00,26.42,26.51,26.41,26.5,114000.0,18.2496,18.3118,18.2427,18.3049,114000.0
2007-09-10 14:30:00,26.51,26.57,26.5,26.54,250000.0,18.3118,18.3532,18.3049,18.3325,250000.0
2007-09-10 14:40:00,26.55,26.55,26.47,26.5,176000.0,18.3394,18.3394,18.2842,18.3049,176000.0
2007-09-10 14:50:00,26.5,26.5,26.46,26.49,198000.0,18.3049,18.3049,18.2773,18.298,198000.0
2007-09-10 15:00:00,26.49,26.58,26.48,26.58,299200.0,18.298,18.3602,18.2911,18.3602,299200.0
2007-09-10 15:10:00,26.58,26.64,26.58,26.61,318000.0,18.3602,18.4016,18.3602,18.3809,318000.0
2007-09-10 15:20:00,26.61,26.73,26.61,26.66,234000.0,18.3809,18.4638,18.3809,18.4154,234000.0
2007-09-10 15:30:00,26.65,26.74,26.63,26.74,205600.0,18.4085,18.4707,18.3947,18.4707,205600.0
2007-09-10 15:40:00,26.74,26.76,26.63,26.64,317200.0,18.4707,18.4845,18.3947,18.4016,317200.0
2007-09-10 15:50:00,26.64,26.64,26.47,26.48,372400.0,18.4016,18.4016,18.2842,18.2911,372400.0
2007-09-11 09:30:00,26.63,26.75,26.56,26.7,225600.0,18.3947,18.4776,18.3463,18.443,225600.0
2007-09-11 09:40:00,26.71,26.92,26.71,26.78,368000.0,18.45,18.595,18.45,18.4983,368000.0
2007-09-11 09:50:00,26.78,26.86,26.76,26.84,111200.0,18.4983,18.5536,18.4845,18.5397,111200.0
2007-09-11 10:00:00,26.85,26.92,26.73,26.82,183600.0,18.5467,18.595,18.4638,18.5259,183600.0
2007-09-11 10:10:00,26.81,26.9,26.75,26.89,134400.0,18.519,18.5812,18.4776,18.5743,134400.0
2007-09-11 10:20:00,26.89,27.03,26.88,27.01,188000.0,18.5743,18.671,18.5674,18.6572,188000.0
2007-09-11 10:30:00,27.01,27.07,27.01,27.04,130800.0,18.6572,18.6986,18.6572,18.6779,130800.0
2007-09-11 10:40:00,27.04,27.06,26.96,26.97,108800.0,18.6779,18.6917,18.6226,18.6295,108800.0
2007-09-11 10:50:00,26.96,26.98,26.93,26.95,48800.0,18.6226,18.6365,18.6019,18.6157,48800.0
2007-09-11 11:00:00,26.95,26.95,26.85,26.89,109600.0,18.6157,18.6157,18.5467,18.5743,109600.0
2007-09-11 11:10:00,26.89,26.93,26.88,26.89,61200.0,18.5743,18.6019,18.5674,18.5743,61200.0
2007-09-11 11:20:00,26.89,26.96,26.89,26.93,73200.0,18.5743,18.6226,18.5743,18.6019,73200.0
2007-09-11 11:30:00,26.93,26.98,26.88,26.89,60800.0,18.6019,18.6365,18.5674,18.5743,60800.0
2007-09-11 11:40:00,26.9,26.92,26.86,26.88,64400.0,18.5812,18.595,18.5536,18.5674,64400.0
2007-09-11 11:50:00,26.88,26.91,26.86,26.89,71200.0,18.5674,18.5881,18.5536,18.5743,71200.0
2007-09-11 12:00:00,26.89,26.89,26.83,26.86,71200.0,18.5743,18.5743,18.5328,18.5536,71200.0
2007-09-11 12:10:00,26.87,26.87,26.83,26.86,50800.0,18.5605,18.5605,18.5328,18.5536,50800.0
2007-09-11 12:20:00,26.85,26.89,26.82,26.89,62800.0,18.5467,18.5743,18.5259,18.5743,62800.0
2007-09-11 12:30:00,26.89,26.95,26.86,26.95,76800.0,18.5743,18.6157,18.5536,18.6157,76800.0
2007-09-11 12:40:00,26.95,26.97,26.88,26.89,40000.0,18.6157,18.6295,18.5674,18.5743,40000.0
2007-09-11 12:50:00,26.88,26.92,26.85,26.92,46800.0,18.5674,18.595,18.5467,18.595,46800.0
2007-09-11 13:00:00,26.92,26.94,26.89,26.93,34800.0,18.595,18.6088,18.5743,18.6019,34800.0
2007-09-11 13:10:00,26.92,26.93,26.87,26.89,65200.0,18.595,18.6019,18.5605,18.5743,65200.0
2007-09-11 13:20:00,26.89,26.92,26.87,26.91,63200.0,18.5743,18.595,18.5605,18.5881,63200.0
2007-09-11 13:30:00,26.92,26.93,26.89,26.89,50400.0,18.595,18.6019,18.5743,18.5743,50400.0
2007-09-11 13:40:00,26.89,26.96,26.87,26.9,82800.0,18.5743,18.6226,18.5605,18.5812,82800.0
2007-09-11 13:50:00,26.9,26.93,26.88,26.91,52400.0,18.5812,18.6019,18.5674,18.5881,52400.0
2007-09-11 14:00:00,26.91,27.04,26.91,27.04,99200.0,18.5881,18.6779,18.5881,18.6779,99200.0
2007-09-11 14:10:00,27.04,27.06,27.0,27.03,66800.0,18.6779,18.6917,18.6503,18.671,66800.0
2007-09-11 14:20:00,27.04,27.15,27.02,27.15,122800.0,18.6779,18.7539,18.6641,18.7539,122800.0
2007-09-11 14:30:00,27.16,27.18,27.11,27.11,141600.0,18.7608,18.7746,18.7263,18.7263,141600.0
2007-09-11 14:40:00,27.12,27.15,27.05,27.09,68800.0,18.7332,18.7539,18.6848,18.7124,68800.0
2007-09-11 14:50:00,27.1,27.13,27.02,27.1,183600.0,18.7193,18.7401,18.6641,18.7193,183600.0
2007-09-11 15:00:00,27.11,27.26,27.1,27.21,307600.0,18.7263,18.8299,18.7193,18.7953,307600.0
2007-09-11 15:10:00,27.21,27.24,27.18,27.23,98800.0,18.7953,18.8161,18.7746,18.8091,98800.0
2007-09-11 15:20:00,27.22,27.23,27.15,27.16,66400.0,18.8022,18.8091,18.7539,18.7608,66400.0
2007-09-11 15:30:00,27.16,27.22,27.02,27.04,288400.0,18.7608,18.8022,18.6641,18.6779,288400.0
2007-09-11 15:40:00,27.03,27.04,26.91,26.92,284000.0,18.671,18.6779,18.5881,18.595,284000.0
2007-09-11 15:50:00,26.92,27.11,26.92,27.11,338800.0,18.595,18.7263,18.595,18.7263,338800.0
2007-09-12 09:30:00,26.94,27.06,26.88,26.91,194400.0,18.6088,18.6917,18.5674,18.5881,194400.0
2007-09-12 09:40:00,26.93,27.03,26.81,27.0,114000.0,18.6019,18.671,18.519,18.6503,114000.0
2007-09-12 09:50:00,27.0,27.08,26.92,26.97,194000.0,18.6503,18.7055,18.595,18.6295,194000.0
2007-09-12 10:00:00,26.97,26.99,26.77,26.81,189200.0,18.6295,18.6434,18.4914,18.519,189200.0
2007-09-12 10:10:00,26.79,26.85,26.73,26.75,142800.0,18.5052,18.5467,18.4638,18.4776,142800.0
2007-09-12 10:20:00,26.75,26.92,26.72,26.88,127200.0,18.4776,18.595,18.4569,18.5674,127200.0
2007-09-12 10:30:00,26.88,27.06,26.86,27.0,129200.0,18.5674,18.6917,18.5536,18.6503,129200.0
2007-09-12 10:40:00,26.99,27.11,26.96,26.99,229200.0,18.6434,18.7263,18.6226,18.6434,229200.0
2007-09-12 10:50:00,26.99,27.0,26.93,26.95,65200.0,18.6434,18.6503,18.6019,18.6157,65200.0
2007-09-12 11:00:00,26.95,27.02,26.95,26.99,134000.0,18.6157,18.6641,18.6157,18.6434,134000.0
2007-09-12 11:10:00,27.0,27.06,26.97,27.03,110800.0,18.6503,18.6917,18.6295,18.671,110800.0
2007-09-12 11:20:00,27.03,27.09,27.0,27.08,193600.0,18.671,18.7124,18.6503,18.7055,193600.0
2007-09-12 11:30:00,27.08,27.17,27.08,27.14,190400.0,18.7055,18.7677,18.7055,18.747,190400.0
2007-09-12 11:40:00,27.12,27.14,27.09,27.11,128400.0,18.7332,18.747,18.7124,18.7263,128400.0
2007-09-12 11:50:00,27.11,27.17,27.09,27.12,102000.0,18.7263,18.7677,18.7124,18.7332,102000.0
2007-09-12 12:00:00,27.12,27.15,27.08,27.12,70000.0,18.7332,18.7539,18.7055,18.7332,70000.0
2007-09-12 12:10:00,27.11,27.15,27.1,27.1,52000.0,18.7263,18.7539,18.7193,18.7193,52000.0
2007-09-12 12:20:00,27.09,27.1,27.06,27.08,92400.0,18.7124,18.7193,18.6917,18.7055,92400.0
2007-09-12 12:30:00,27.08,27.11,27.07,27.08,59600.0,18.7055,18.7263,18.6986,18.7055,59600.0
2007-09-12 12:40:00,27.08,27.11,27.0,27.07,82400.0,18.7055,18.7263,18.6503,18.6986,82400.0
2007-09-12 12:50:00,27.07,27.11,27.01,27.1,59200.0,18.6986,18.7263,18.6572,18.7193,59200.0
2007-09-12 13:00:00,27.1,27.11,27.05,27.08,113600.0,18.7193,18.7263,18.6848,18.7055,113600.0
2007-09-12 13:10:00,27.09,27.15,27.08,27.13,99600.0,18.7124,18.7539,18.7055,18.7401,99600.0
2007-09-12 13:20:00,27.13,27.15,27.11,27.13,49600.0,18.7401,18.7539,18.7263,18.7401,49600.0
2007-09-12 13:30:00,27.11,27.18,27.09,27.18,96800.0,18.7263,18.7746,18.7124,18.7746,96800.0
2007-09-12 13:40:00,27.18,27.24,27.15,27.21,87600.0,18.7746,18.8161,18.7539,18.7953,87600.0
2007-09-12 13:50:00,27.22,27.3,27.21,27.28,119600.0,18.8022,18.8575,18.7953,18.8437,119600.0
2007-09-12 14:00:00,27.28,27.36,27.28,27.35,96000.0,18.8437,18.8989,18.8437,18.892,96000.0
2007-09-12 14:10:00,27.36,27.4,27.32,27.32,141600.0,18.8989,18.9266,18.8713,18.8713,141600.0
2007-09-12 14:20:00,27.32,27.36,27.32,27.34,144800.0,18.8713,18.8989,18.8713,18.8851,144800.0
2007-09-12 14:30:00,27.33,27.39,27.31,27.34,257200.0,18.8782,18.9197,18.8644,18.8851,257200.0
2007-09-12 14:40:00,27.35,27.38,27.32,27.34,115200.0,18.892,18.9128,18.8713,18.8851,115200.0
2007-09-12 14:50:00,27.34,27.36,27.33,27.36,151200.0,18.8851,18.8989,18.8782,18.8989,151200.0
2007-09-12 15:00:00,27.36,27.39,27.21,27.21,323200.0,18.8989,18.9197,18.7953,18.7953,323200.0
2007-09-12 15:10:00,27.21,27.25,27.17,27.22,128800.0,18.7953,18.823,18.7677,18.8022,128800.0
2007-09-12 15:20:00,27.21,27.22,27.16,27.16,97600.0,18.7953,18.8022,18.7608,18.7608,97600.0
2007-09-12 15:30:00,27.16,27.2,27.13,27.16,144000.0,18.7608,18.7884,18.7401,18.7608,144000.0
2007-09-12 15:40:00,27.16,27.22,27.15,27.19,189600.0,18.7608,18.8022,18.7539,18.7815,189600.0
2007-09-12 15:50:00,27.18,27.21,27.07,27.16,328800.0,18.7746,18.7953,18.6986,18.7608,328800.0
2007-09-13 09:30:00,27.48,27.52,27.26,27.35,204400.0,18.9818,19.0095,18.8299,18.892,204400.0
2007-09-13 09:40:00,27.35,27.4,27.24,27.25,267200.0,18.892,18.9266,18.8161,18.823,267200.0
2007-09-13 09:50:00,27.25,27.58,27.21,27.51,264400.0,18.823,19.0509,18.7953,19.0026,264400.0
2007-09-13 10:00:00,27.51,27.54,27.38,27.4,130800.0,19.0026,19.0233,18.9128,18.9266,130800.0
2007-09-13 10:10:00,27.39,27.5,27.39,27.48,131200.0,18.9197,18.9956,18.9197,18.9818,131200.0
2007-09-13 10:20:00,27.49,27.52,27.46,27.48,116000.0,18.9887,19.0095,18.968,18.9818,116000.0
2007-09-13 10:30:00,27.49,27.6,27.49,27.57,160400.0,18.9887,19.0647,18.9887,19.044,160400.0
2007-09-13 10:40:00,27.58,27.73,27.56,27.65,287200.0,19.0509,19.1545,19.0371,19.0993,287200.0
2007-09-13 10:50:00,27.66,27.85,27.65,27.83,332000.0,19.1062,19.2374,19.0993,19.2236,332000.0
2007-09-13 11:00:00,27.83,27.84,27.75,27.78,206000.0,19.2236,19.2305,19.1683,19.1891,206000.0
2007-09-13 11:10:00,27.76,27.78,27.68,27.71,143200.0,19.1752,19.1891,19.12,19.1407,143200.0
2007-09-13 11:20:00,27.71,27.76,27.71,27.74,86800.0,19.1407,19.1752,19.1407,19.1614,86800.0
2007-09-13 11:30:00,27.73,27.73,27.63,27.64,86000.0,19.1545,19.1545,19.0854,19.0924,86000.0
2007-09-13 11:40:00,27.63,27.65,27.6,27.62,68800.0,19.0854,19.0993,19.0647,19.0785,68800.0
2007-09-13 11:50:00,27.62,27.68,27.61,27.65,100000.0,19.0785,19.12,19.0716,19.0993,100000.0
2007-09-13 12:00:00,27.66,27.7,27.63,27.68,131600.0,19.1062,19.1338,19.0854,19.12,131600.0
2007-09-13 12:10:00,27.68,27.73,27.65,27.72,56400.0,19.12,19.1545,19.0993,19.1476,56400.0
2007-09-13 12:20:00,27.71,27.79,27.71,27.79,146800.0,19.1407,19.196,19.1407,19.196,146800.0
2007-09-13 12:30:00,27.79,27.86,27.76,27.84,156400.0,19.196,19.2443,19.1752,19.2305,156400.0
2007-09-13 12:40:00,27.85,27.87,27.83,27.86,180400.0,19.2374,19.2512,19.2236,19.2443,180400.0
2007-09-13 12:50:00,27.87,27.93,27.86,27.93,223600.0,19.2512,19.2927,19.2443,19.2927,223600.0
2007-09-13 13:00:00,27.94,28.03,27.93,28.0,196800.0,19.2996,19.3617,19.2927,19.341,196800.0
2007-09-13 13:10:00,28.02,28.1,28.0,28.08,403600.0,19.3548,19.4101,19.341,19.3963,403600.0
2007-09-13 13:20:00,28.1,28.19,28.1,28.16,348000.0,19.4101,19.4723,19.4101,19.4515,348000.0
2007-09-13 13:30:00,28.16,28.16,28.13,28.15,128400.0,19.4515,19.4515,19.4308,19.4446,128400.0
2007-09-13 13:40:00,28.15,28.18,28.08,28.18,195600.0,19.4446,19.4654,19.3963,19.4654,195600.0
2007-09-13 13:50:00,28.18,28.18,28.06,28.06,160800.0,19.4654,19.4654,19.3825,19.3825,160800.0
2007-09-13 14:00:00,28.07,28.08,27.98,27.98,188000.0,19.3894,19.3963,19.3272,19.3272,188000.0
2007-09-13 14:10:00,27.99,28.02,27.96,27.97,234400.0,19.3341,19.3548,19.3134,19.3203,234400.0
2007-09-13 14:20:00,27.98,28.12,27.97,28.07,418400.0,19.3272,19.4239,19.3203,19.3894,418400.0
2007-09-13 14:30:00,28.05,28.1,28.0,28.06,331600.0,19.3756,19.4101,19.341,19.3825,331600.0
2007-09-13 14:40:00,28.06,28.18,28.05,28.11,362000.0,19.3825,19.4654,19.3756,19.417,362000.0
2007-09-13 14:50:00,28.13,28.2,28.1,28.1,226000.0,19.4308,19.4792,19.4101,19.4101,226000.0
2007-09-13 15:00:00,28.12,28.29,28.1,28.25,307600.0,19.4239,19.5413,19.4101,19.5137,307600.0
2007-09-13 15:10:00,28.26,28.28,28.14,28.16,302400.0,19.5206,19.5344,19.4377,19.4515,302400.0
2007-09-13 15:20:00,28.16,28.21,28.1,28.21,275600.0,19.4515,19.4861,19.4101,19.4861,275600.0
2007-09-13 15:30:00,28.2,28.34,28.17,28.32,578400.0,19.4792,19.5759,19.4584,19.5621,578400.0
2007-09-13 15:40:00,28.32,28.33,28.18,28.21,632800.0,19.5621,19.569,19.4654,19.4861,632800.0
2007-09-13 15:50:00,28.21,28.22,28.11,28.15,507200.0,19.4861,19.493,19.417,19.4446,507200.0
2007-09-14 09:30:00,28.0,28.16,27.88,28.1,267200.0,19.341,19.4515,19.2581,19.4101,267200.0
2007-09-14 09:40:00,28.1,28.12,28.02,28.03,225200.0,19.4101,19.4239,19.3548,19.3617,225200.0
2007-09-14 09:50:00,28.03,28.24,27.99,28.12,312400.0,19.3617,19.5068,19.3341,19.4239,312400.0
2007-09-14 10:00:00,28.12,28.18,28.1,28.16,225600.0,19.4239,19.4654,19.4101,19.4515,225600.0
2007-09-14 10:10:00,28.16,28.22,28.03,28.21,206400.0,19.4515,19.493,19.3617,19.4861,206400.0
2007-09-14 10:20:00,28.21,28.33,28.2,28.33,320000.0,19.4861,19.569,19.4792,19.569,320000.0
2007-09-14 10:30:00,28.33,28.34,28.21,28.21,219200.0,19.569,19.5759,19.4861,19.4861,219200.0
2007-09-14 10:40:00,28.23,28.23,28.17,28.2,70400.0,19.4999,19.4999,19.4584,19.4792,70400.0
2007-09-14 10:50:00,28.2,28.2,28.11,28.16,123600.0,19.4792,19.4792,19.417,19.4515,123600.0
2007-09-14 11:00:00,28.15,28.16,28.05,28.05,115600.0,19.4446,19.4515,19.3756,19.3756,115600.0
2007-09-14 11:10:00,28.07,28.15,28.05,28.15,153200.0,19.3894,19.4446,19.3756,19.4446,153200.0
2007-09-14 11:20:00,28.14,28.17,28.1,28.16,92000.0,19.4377,19.4584,19.4101,19.4515,92000.0
2007-09-14 11:30:00,28.15,28.18,28.13,28.17,105200.0,19.4446,19.4654,19.4308,19.4584,105200.0
2007-09-14 11:40:00,28.16,28.25,28.15,28.25,78400.0,19.4515,19.5137,19.4446,19.5137,78400.0
2007-09-14 11:50:00,28.24,28.27,28.2,28.22,76400.0,19.5068,19.5275,19.4792,19.493,76400.0
2007-09-14 12:00:00,28.22,28.25,28.13,28.16,102000.0,19.493,19.5137,19.4308,19.4515,102000.0
2007-09-14 12:10:00,28.17,28.17,28.06,28.06,97600.0,19.4584,19.4584,19.3825,19.3825,97600.0
2007-09-14 12:20:00,28.07,28.07,28.0,28.0,62000.0,19.3894,19.3894,19.341,19.341,62000.0
2007-09-14 12:30:00,28.0,28.01,27.95,27.96,54000.0,19.341,19.3479,19.3065,19.3134,54000.0
2007-09-14 12:40:00,27.96,27.99,27.88,27.89,120000.0,19.3134,19.3341,19.2581,19.265,120000.0
2007-09-14 12:50:00,27.89,28.06,27.88,28.05,148400.0,19.265,19.3825,19.2581,19.3756,148400.0
2007-09-14 13:00:00,28.06,28.06,27.88,27.89,201200.0,19.3825,19.3825,19.2581,19.265,201200.0
2007-09-14 13:10:00,27.89,27.91,27.86,27.88,194400.0,19.265,19.2789,19.2443,19.2581,194400.0
2007-09-14 13:20:00,27.88,27.96,27.88,27.95,74800.0,19.2581,19.3134,19.2581,19.3065,74800.0
2007-09-14 13:30:00,27.96,27.98,27.91,27.93,86400.0,19.3134,19.3272,19.2789,19.2927,86400.0
2007-09-14 13:40:00,27.93,27.98,27.93,27.98,87200.0,19.2927,19.3272,19.2927,19.3272,87200.0
2007-09-14 13:50:00,27.98,28.21,27.97,28.0,96000.0,19.3272,19.4861,19.3203,19.341,96000.0
2007-09-14 14:00:00,28.0,28.21,27.96,27.96,91600.0,19.341,19.4861,19.3134,19.3134,91600.0
2007-09-14 14:10:00,27.95,27.97,27.89,27.97,73200.0,19.3065,19.3203,19.265,19.3203,73200.0
2007-09-14 14:20:00,27.96,27.97,27.93,27.93,55200.0,19.3134,19.3203,19.2927,19.2927,55200.0
2007-09-14 14:30:00,27.93,27.93,27.86,27.88,184000.0,19.2927,19.2927,19.2443,19.2581,184000.0
2007-09-14 14:40:00,27.88,27.9,27.85,27.86,107600.0,19.2581,19.2719,19.2374,19.2443,107600.0
2007-09-14 14:50:00,27.86,27.86,27.78,27.82,135600.0,19.2443,19.2443,19.1891,19.2167,135600.0
2007-09-14 15:00:00,27.83,27.86,27.8,27.83,100800.0,19.2236,19.2443,19.2029,19.2236,100800.0
2007-09-14 15:10:00,27.82,27.89,27.8,27.89,108000.0,19.2167,19.265,19.2029,19.265,108000.0
2007-09-14 15:20:00,27.88,27.96,27.87,27.96,159200.0,19.2581,19.3134,19.2512,19.3134,159200.0
2007-09-14 15:30:00,27.95,28.01,27.93,28.01,168000.0,19.3065,19.3479,19.2927,19.3479,168000.0
2007-09-14 15:40:00,28.01,28.04,27.99,28.0,204000.0,19.3479,19.3687,19.3341,19.341,204000.0
2007-09-14 15:50:00,28.0,28.0,27.9,27.91,468400.0,19.341,19.341,19.2719,19.2789,468400.0
2007-09-17 09:30:00,27.9,28.05,27.84,27.88,202400.0,19.2719,19.3756,19.2305,19.2581,202400.0
2007-09-17 09:40:00,27.88,27.88,27.73,27.79,152400.0,19.2581,19.2581,19.1545,19.196,152400.0
2007-09-17 09:50:00,27.79,27.83,27.72,27.72,91200.0,19.196,19.2236,19.1476,19.1476,91200.0
2007-09-17 10:00:00,27.72,27.76,27.65,27.72,140000.0,19.1476,19.1752,19.0993,19.1476,140000.0
2007-09-17 10:10:00,27.73,27.82,27.73,27.77,117600.0,19.1545,19.2167,19.1545,19.1821,117600.0
2007-09-17 10:20:00,27.8,27.84,27.77,27.81,65600.0,19.2029,19.2305,19.1821,19.2098,65600.0
2007-09-17 10:30:00,27.8,27.83,27.72,27.74,100400.0,19.2029,19.2236,19.1476,19.1614,100400.0
2007-09-17 10:40:00,27.72,27.77,27.7,27.73,70400.0,19.1476,19.1821,19.1338,19.1545,70400.0
2007-09-17 10:50:00,27.73,27.74,27.68,27.68,62800.0,19.1545,19.1614,19.12,19.12,62800.0
2007-09-17 11:00:00,27.69,27.73,27.69,27.71,71200.0,19.1269,19.1545,19.1269,19.1407,71200.0
2007-09-17 11:10:00,27.72,27.75,27.7,27.74,80000.0,19.1476,19.1683,19.1338,19.1614,80000.0
2007-09-17 11:20:00,27.75,27.77,27.73,27.76,96000.0,19.1683,19.1821,19.1545,19.1752,96000.0
2007-09-17 11:30:00,27.76,27.76,27.73,27.75,128000.0,19.1752,19.1752,19.1545,19.1683,128000.0
2007-09-17 11:40:00,27.75,27.78,27.75,27.76,125200.0,19.1683,19.1891,19.1683,19.1752,125200.0
2007-09-17 11:50:00,27.75,27.84,27.75,27.82,102400.0,19.1683,19.2305,19.1683,19.2167,102400.0
2007-09-17 12:00:00,27.82,27.84,27.79,27.83,57200.0,19.2167,19.2305,19.196,19.2236,57200.0
2007-09-17 12:10:00,27.83,27.85,27.82,27.84,96800.0,19.2236,19.2374,19.2167,19.2305,96800.0
2007-09-17 12:20:00,27.84,27.87,27.79,27.87,106800.0,19.2305,19.2512,19.196,19.2512,106800.0
2007-09-17 12:30:00,27.86,27.96,27.86,27.94,86000.0,19.2443,19.3134,19.2443,19.2996,86000.0
2007-09-17 12:40:00,27.95,27.98,27.9,27.96,108000.0,19.3065,19.3272,19.2719,19.3134,108000.0
2007-09-17 12:50:00,27.96,27.96,27.93,27.96,58000.0,19.3134,19.3134,19.2927,19.3134,58000.0
2007-09-17 13:00:00,27.97,27.97,27.91,27.91,44400.0,19.3203,19.3203,19.2789,19.2789,44400.0
2007-09-17 13:10:00,27.91,27.96,27.9,27.95,40400.0,19.2789,19.3134,19.2719,19.3065,40400.0
2007-09-17 13:20:00,27.95,27.95,27.91,27.92,28000.0,19.3065,19.3065,19.2789,19.2858,28000.0
2007-09-17 13:30:00,27.92,27.94,27.84,27.84,60000.0,19.2858,19.2996,19.2305,19.2305,60000.0
2007-09-17 13:40:00,27.84,27.89,27.84,27.88,60400.0,19.2305,19.265,19.2305,19.2581,60400.0
2007-09-17 13:50:00,27.88,27.89,27.8,27.82,68400.0,19.2581,19.265,19.2029,19.2167,68400.0
2007-09-17 14:00:00,27.81,27.85,27.81,27.84,90400.0,19.2098,19.2374,19.2098,19.2305,90400.0
2007-09-17 14:10:00,27.83,27.85,27.8,27.81,122000.0,19.2236,19.2374,19.2029,19.2098,122000.0
2007-09-17 14:20:00,27.83,27.86,27.8,27.82,176800.0,19.2236,19.2443,19.2029,19.2167,176800.0
2007-09-17 14:30:00,27.82,27.83,27.8,27.8,111600.0,19.2167,19.2236,19.2029,19.2029,111600.0
2007-09-17 14:40:00,27.8,27.84,27.76,27.77,122800.0,19.2029,19.2305,19.1752,19.1821,122800.0
2007-09-17 14:50:00,27.78,27.84,27.77,27.77,124400.0,19.1891,19.2305,19.1821,19.1821,124400.0
2007-09-17 15:00:00,27.77,27.8,27.75,27.79,182000.0,19.1821,19.2029,19.1683,19.196,182000.0
2007-09-17 15:10:00,27.79,27.85,27.79,27.85,78000.0,19.196,19.2374,19.196,19.2374,78000.0
2007-09-17 15:20:00,27.85,27.88,27.84,27.85,76000.0,19.2374,19.2581,19.2305,19.2374,76000.0
2007-09-17 15:30:00,27.84,27.84,27.73,27.73,270000.0,19.2305,19.2305,19.1545,19.1545,270000.0
2007-09-17 15:40:00,27.73,27.76,27.65,27.76,247200.0,19.1545,19.1752,19.0993,19.1752,247200.0
2007-09-17 15:50:00,27.75,27.81,27.75,27.75,286000.0,19.1683,19.2098,19.1683,19.1683,286000.0
2007-09-18 09:30:00,27.94,27.96,27.83,27.84,170800.0,19.2996,19.3134,19.2236,19.2305,170800.0
2007-09-18 09:40:00,27.86,27.86,27.78,27.78,70400.0,19.2443,19.2443,19.1891,19.1891,70400.0
2007-09-18 09:50:00,27.78,27.83,27.71,27.79,102800.0,19.1891,19.2236,19.1407,19.196,102800.0
2007-09-18 10:00:00,27.81,27.84,27.69,27.71,78800.0,19.2098,19.2305,19.1269,19.1407,78800.0
2007-09-18 10:10:00,27.71,27.78,27.68,27.72,111600.0,19.1407,19.1891,19.12,19.1476,111600.0
2007-09-18 10:20:00,27.73,27.77,27.71,27.77,73600.0,19.1545,19.1821,19.1407,19.1821,73600.0
2007-09-18 10:30:00,27.76,27.79,27.71,27.74,80400.0,19.1752,19.196,19.1407,19.1614,80400.0
2007-09-18 10:40:00,27.74,27.75,27.7,27.7,43600.0,19.1614,19.1683,19.1338,19.1338,43600.0
2007-09-18 10:50:00,27.7,27.79,27.66,27.75,119600.0,19.1338,19.196,19.1062,19.1683,119600.0
2007-09-18 11:00:00,27.74,27.82,27.71,27.76,150800.0,19.1614,19.2167,19.1407,19.1752,150800.0
2007-09-18 11:10:00,27.76,27.8,27.75,27.77,87600.0,19.1752,19.2029,19.1683,19.1821,87600.0
2007-09-18 11:20:00,27.78,27.94,27.78,27.94,122000.0,19.1891,19.2996,19.1891,19.2996,122000.0
2007-09-18 11:30:00,27.94,28.06,27.93,28.0,126800.0,19.2996,19.3825,19.2927,19.341,126800.0
2007-09-18 11:40:00,28.0,28.18,27.97,28.18,264800.0,19.341,19.4654,19.3203,19.4654,264800.0
2007-09-18 11:50:00,28.18,28.23,28.14,28.14,117600.0,19.4654,19.4999,19.4377,19.4377,117600.0
2007-09-18 12:00:00,28.14,28.14,27.95,27.96,186000.0,19.4377,19.4377,19.3065,19.3134,186000.0
2007-09-18 12:10:00,27.95,27.97,27.86,27.86,101600.0,19.3065,19.3203,19.2443,19.2443,101600.0
2007-09-18 12:20:00,27.86,27.86,27.79,27.82,92000.0,19.2443,19.2443,19.196,19.2167,92000.0
2007-09-18 12:30:00,27.82,27.87,27.81,27.84,87200.0,19.2167,19.2512,19.2098,19.2305,87200.0
2007-09-18 12:40:00,27.84,27.86,27.84,27.85,108400.0,19.2305,19.2443,19.2305,19.2374,108400.0
2007-09-18 12:50:00,27.85,27.87,27.84,27.86,92800.0,19.2374,19.2512,19.2305,19.2443,92800.0
2007-09-18 13:00:00,27.86,27.92,27.85,27.86,90000.0,19.2443,19.2858,19.2374,19.2443,90000.0
2007-09-18 13:10:00,27.86,27.89,27.85,27.86,72800.0,19.2443,19.265,19.2374,19.2443,72800.0
2007-09-18 13:20:00,27.85,27.86,27.82,27.83,90000.0,19.2374,19.2443,19.2167,19.2236,90000.0
2007-09-18 13:30:00,27.83,27.85,27.83,27.84,53600.0,19.2236,19.2374,19.2236,19.2305,53600.0
2007-09-18 13:40:00,27.84,27.86,27.83,27.83,69200.0,19.2305,19.2443,19.2236,19.2236,69200.0
2007-09-18 13:50:00,27.83,27.9,27.83,27.89,143200.0,19.2236,19.2719,19.2236,19.265,143200.0
2007-09-18 14:00:00,27.88,27.96,27.88,27.9,165600.0,19.2581,19.3134,19.2581,19.2719,165600.0
2007-09-18 14:10:00,27.9,28.38,27.79,28.29,407600.0,19.2719,19.6035,19.196,19.5413,407600.0
2007-09-18 14:20:00,28.28,28.38,28.17,28.35,688000.0,19.5344,19.6035,19.4584,19.5828,688000.0
2007-09-18 14:30:00,28.35,28.7,28.23,28.7,644400.0,19.5828,19.8245,19.4999,19.8245,644400.0
2007-09-18 14:40:00,28.71,28.73,28.62,28.68,558800.0,19.8315,19.8453,19.7693,19.8107,558800.0
2007-09-18 14:50:00,28.68,28.71,28.52,28.57,418800.0,19.8107,19.8315,19.7002,19.7347,418800.0
2007-09-18 15:00:00,28.57,28.69,28.46,28.69,557600.0,19.7347,19.8176,19.6588,19.8176,557600.0
2007-09-18 15:10:00,28.69,28.79,28.66,28.73,804400.0,19.8176,19.8867,19.7969,19.8453,804400.0
2007-09-18 15:20:00,28.74,28.87,28.68,28.84,496800.0,19.8522,19.942,19.8107,19.9213,496800.0
2007-09-18 15:30:00,28.84,28.98,28.78,28.93,580400.0,19.9213,20.018,19.8798,19.9834,580400.0
2007-09-18 15:40:00,28.93,29.03,28.92,28.97,696000.0,19.9834,20.0525,19.9765,20.011,696000.0
2007-09-18 15:50:00,28.97,29.09,28.86,29.05,1034000.0,20.011,20.0939,19.9351,20.0663,1034000.0
2007-09-19 09:30:00,29.33,29.33,28.97,29.03,346400.0,20.2597,20.2597,20.011,20.0525,346400.0
2007-09-19 09:40:00,29.06,29.19,28.81,28.88,236800.0,20.0732,20.163,19.9005,19.9489,236800.0
2007-09-19 09:50:00,28.88,28.9,28.81,28.82,167200.0,19.9489,19.9627,19.9005,19.9074,167200.0
2007-09-19 10:00:00,28.83,28.86,28.79,28.81,152400.0,19.9143,19.9351,19.8867,19.9005,152400.0
2007-09-19 10:10:00,28.82,28.93,28.82,28.87,119600.0,19.9074,19.9834,19.9074,19.942,119600.0
2007-09-19 10:20:00,28.88,28.98,28.87,28.98,236000.0,19.9489,20.018,19.942,20.018,236000.0
2007-09-19 10:30:00,28.97,29.01,28.85,28.85,250000.0,20.011,20.0387,19.9282,19.9282,250000.0
2007-09-19 10:40:00,28.85,28.86,28.71,28.74,182800.0,19.9282,19.9351,19.8315,19.8522,182800.0
2007-09-19 10:50:00,28.74,28.93,28.73,28.88,125600.0,19.8522,19.9834,19.8453,19.9489,125600.0
2007-09-19 11:00:00,28.89,28.89,28.85,28.86,91600.0,19.9558,19.9558,19.9282,19.9351,91600.0
2007-09-19 11:10:00,28.85,28.87,28.81,28.85,151200.0,19.9282,19.942,19.9005,19.9282,151200.0
2007-09-19 11:20:00,28.86,28.91,28.84,28.86,114400.0,19.9351,19.9696,19.9213,19.9351,114400.0
2007-09-19 11:30:00,28.85,28.87,28.68,28.7,226400.0,19.9282,19.942,19.8107,19.8245,226400.0
2007-09-19 11:40:00,28.7,28.71,28.61,28.62,198800.0,19.8245,19.8315,19.7624,19.7693,198800.0
2007-09-19 11:50:00,28.62,28.7,28.57,28.7,135200.0,19.7693,19.8245,19.7347,19.8245,135200.0
2007-09-19 12:00:00,28.69,28.78,28.68,28.76,90000.0,19.8176,19.8798,19.8107,19.866,90000.0
2007-09-19 12:10:00,28.77,28.82,28.75,28.75,100400.0,19.8729,19.9074,19.8591,19.8591,100400.0
2007-09-19 12:20:00,28.75,28.76,28.72,28.72,89600.0,19.8591,19.866,19.8384,19.8384,89600.0
2007-09-19 12:30:00,28.74,28.74,28.66,28.68,168800.0,19.8522,19.8522,19.7969,19.8107,168800.0
2007-09-19 12:40:00,28.68,28.72,28.67,28.72,110800.0,19.8107,19.8384,19.8038,19.8384,110800.0
2007-09-19 12:50:00,28.72,28.75,28.69,28.71,173200.0,19.8384,19.8591,19.8176,19.8315,173200.0
2007-09-19 13:00:00,28.72,28.74,28.6,28.63,228800.0,19.8384,19.8522,19.7555,19.7762,228800.0
2007-09-19 13:10:00,28.65,28.67,28.62,28.65,202000.0,19.79,19.8038,19.7693,19.79,202000.0
2007-09-19 13:20:00,28.66,28.66,28.6,28.61,95200.0,19.7969,19.7969,19.7555,19.7624,95200.0
2007-09-19 13:30:00,28.61,28.7,28.59,28.69,156400.0,19.7624,19.8245,19.7486,19.8176,156400.0
2007-09-19 13:40:00,28.69,28.85,28.65,28.85,337200.0,19.8176,19.9282,19.79,19.9282,337200.0
2007-09-19 13:50:00,28.84,28.85,28.7,28.8,587200.0,19.9213,19.9282,19.8245,19.8936,587200.0
2007-09-19 14:00:00,28.8,28.8,28.61,28.62,164000.0,19.8936,19.8936,19.7624,19.7693,164000.0
2007-09-19 14:10:00,28.63,28.63,28.48,28.54,273200.0,19.7762,19.7762,19.6726,19.714,273200.0
2007-09-19 14:20:00,28.54,28.63,28.54,28.63,160000.0,19.714,19.7762,19.714,19.7762,160000.0
2007-09-19 14:30:00,28.63,28.67,28.59,28.64,342800.0,19.7762,19.8038,19.7486,19.7831,342800.0
2007-09-19 14:40:00,28.64,28.68,28.56,28.56,182000.0,19.7831,19.8107,19.7278,19.7278,182000.0
2007-09-19 14:50:00,28.57,28.67,28.56,28.62,290000.0,19.7347,19.8038,19.7278,19.7693,290000.0
2007-09-19 15:00:00,28.61,28.7,28.6,28.67,205600.0,19.7624,19.8245,19.7555,19.8038,205600.0
2007-09-19 15:10:00,28.67,28.79,28.66,28.73,189200.0,19.8038,19.8867,19.7969,19.8453,189200.0
2007-09-19 15:20:00,28.73,28.77,28.71,28.73,184800.0,19.8453,19.8729,19.8315,19.8453,184800.0
2007-09-19 15:30:00,28.72,28.75,28.68,28.7,219200.0,19.8384,19.8591,19.8107,19.8245,219200.0
2007-09-19 15:40:00,28.7,28.75,28.63,28.64,255200.0,19.8245,19.8591,19.7762,19.7831,255200.0
2007-09-19 15:50:00,28.64,28.7,28.6,28.7,490400.0,19.7831,19.8245,19.7555,19.8245,490400.0
2007-09-20 09:30:00,28.64,28.64,28.13,28.18,417200.0,19.7831,19.7831,19.4308,19.4654,417200.0
2007-09-20 09:40:00,28.18,28.18,28.03,28.04,304800.0,19.4654,19.4654,19.3617,19.3687,304800.0
2007-09-20 09:50:00,28.04,28.24,28.0,28.24,315200.0,19.3687,19.5068,19.341,19.5068,315200.0
2007-09-20 10:00:00,28.22,28.36,28.16,28.31,361600.0,19.493,19.5897,19.4515,19.5552,361600.0
2007-09-20 10:10:00,28.31,28.51,28.31,28.48,319600.0,19.5552,19.6933,19.5552,19.6726,319600.0
2007-09-20 10:20:00,28.47,28.68,28.47,28.53,326000.0,19.6657,19.8107,19.6657,19.7071,326000.0
2007-09-20 10:30:00,28.51,28.54,28.38,28.4,222400.0,19.6933,19.714,19.6035,19.6173,222400.0
2007-09-20 10:40:00,28.39,28.47,28.38,28.44,189200.0,19.6104,19.6657,19.6035,19.645,189200.0
2007-09-20 10:50:00,28.45,28.48,28.27,28.28,266000.0,19.6519,19.6726,19.5275,19.5344,266000.0
2007-09-20 11:00:00,28.28,28.31,28.13,28.14,262000.0,19.5344,19.5552,19.4308,19.4377,262000.0
2007-09-20 11:10:00,28.14,28.26,28.12,28.21,191600.0,19.4377,19.5206,19.4239,19.4861,191600.0
2007-09-20 11:20:00,28.21,28.3,28.2,28.3,320400.0,19.4861,19.5482,19.4792,19.5482,320400.0
2007-09-20 11:30:00,28.3,28.38,28.28,28.28,208000.0,19.5482,19.6035,19.5344,19.5344,208000.0
2007-09-20 11:40:00,28.28,28.29,28.22,28.24,141600.0,19.5344,19.5413,19.493,19.5068,141600.0
2007-09-20 11:50:00,28.24,28.35,28.24,28.33,226400.0,19.5068,19.5828,19.5068,19.569,226400.0
2007-09-20 12:00:00,28.34,28.43,28.29,28.38,204400.0,19.5759,19.638,19.5413,19.6035,204400.0
2007-09-20 12:10:00,28.4,28.41,28.36,28.41,74000.0,19.6173,19.6242,19.5897,19.6242,74000.0
2007-09-20 12:20:00,28.39,28.4,28.33,28.34,104000.0,19.6104,19.6173,19.569,19.5759,104000.0
2007-09-20 12:30:00,28.35,28.35,28.29,28.31,150800.0,19.5828,19.5828,19.5413,19.5552,150800.0
2007-09-20 12:40:00,28.31,28.39,28.3,28.36,197200.0,19.5552,19.6104,19.5482,19.5897,197200.0
2007-09-20 12:50:00,28.36,28.38,28.33,28.35,56000.0,19.5897,19.6035,19.569,19.5828,56000.0
2007-09-20 13:00:00,28.36,28.36,28.26,28.27,108000.0,19.5897,19.5897,19.5206,19.5275,108000.0
2007-09-20 13:10:00,28.27,28.3,28.26,28.28,74800.0,19.5275,19.5482,19.5206,19.5344,74800.0
2007-09-20 13:20:00,28.28,28.29,28.21,28.23,91600.0,19.5344,19.5413,19.4861,19.4999,91600.0
2007-09-20 13:30:00,28.23,28.3,28.23,28.3,96800.0,19.4999,19.5482,19.4999,19.5482,96800.0
2007-09-20 13:40:00,28.3,28.3,28.23,28.25,153200.0,19.5482,19.5482,19.4999,19.5137,153200.0
2007-09-20 13:50:00,28.25,28.32,28.25,28.31,116400.0,19.5137,19.5621,19.5137,19.5552,116400.0
2007-09-20 14:00:00,28.31,28.32,28.22,28.22,168000.0,19.5552,19.5621,19.493,19.493,168000.0
2007-09-20 14:10:00,28.23,28.28,28.2,28.23,107200.0,19.4999,19.5344,19.4792,19.4999,107200.0
2007-09-20 14:20:00,28.23,28.23,28.1,28.14,150800.0,19.4999,19.4999,19.4101,19.4377,150800.0
2007-09-20 14:30:00,28.14,28.15,28.04,28.08,212400.0,19.4377,19.4446,19.3687,19.3963,212400.0
2007-09-20 14:40:00,28.07,28.14,28.0,28.02,248400.0,19.3894,19.4377,19.341,19.3548,248400.0
2007-09-20 14:50:00,28.0,28.05,28.0,28.0,182000.0,19.341,19.3756,19.341,19.341,182000.0
2007-09-20 15:00:00,28.0,28.01,27.91,27.97,331200.0,19.341,19.3479,19.2789,19.3203,331200.0
2007-09-20 15:10:00,27.97,28.1,27.97,28.05,249600.0,19.3203,19.4101,19.3203,19.3756,249600.0
2007-09-20 15:20:00,28.05,28.06,27.96,27.98,320800.0,19.3756,19.3825,19.3134,19.3272,320800.0
2007-09-20 15:30:00,27.98,28.1,27.97,28.09,326400.0,19.3272,19.4101,19.3203,19.4032,326400.0
2007-09-20 15:40:00,28.09,28.18,28.08,28.12,454800.0,19.4032,19.4654,19.3963,19.4239,454800.0
2007-09-20 15:50:00,28.12,28.16,28.02,28.05,586000.0,19.4239,19.4515,19.3548,19.3756,586000.0
2007-09-21 09:30:00,28.25,28.33,28.15,28.33,2102400.0,19.5137,19.569,19.4446,19.569,2102400.0
2007-09-21 09:40:00,28.29,28.41,28.29,28.36,262000.0,19.5413,19.6242,19.5413,19.5897,262000.0
2007-09-21 09:50:00,28.36,28.38,28.21,28.23,335200.0,19.5897,19.6035,19.4861,19.4999,335200.0
2007-09-21 10:00:00,28.23,28.28,28.23,28.25,302400.0,19.4999,19.5344,19.4999,19.5137,302400.0
2007-09-21 10:10:00,28.26,28.29,28.19,28.2,245600.0,19.5206,19.5413,19.4723,19.4792,245600.0
2007-09-21 10:20:00,28.2,28.23,28.13,28.13,286800.0,19.4792,19.4999,19.4308,19.4308,286800.0
2007-09-21 10:30:00,28.13,28.13,28.03,28.05,218000.0,19.4308,19.4308,19.3617,19.3756,218000.0
2007-09-21 10:40:00,28.05,28.13,28.04,28.08,133600.0,19.3756,19.4308,19.3687,19.3963,133600.0
2007-09-21 10:50:00,28.09,28.11,28.07,28.1,90400.0,19.4032,19.417,19.3894,19.4101,90400.0
2007-09-21 11:00:00,28.09,28.24,28.09,28.23,235200.0,19.4032,19.5068,19.4032,19.4999,235200.0
2007-09-21 11:10:00,28.23,28.27,28.23,28.27,189600.0,19.4999,19.5275,19.4999,19.5275,189600.0
2007-09-21 11:20:00,28.27,28.35,28.27,28.32,256000.0,19.5275,19.5828,19.5275,19.5621,256000.0
2007-09-21 11:30:00,28.33,28.33,28.28,28.3,100800.0,19.569,19.569,19.5344,19.5482,100800.0
2007-09-21 11:40:00,28.29,28.33,28.28,28.3,346800.0,19.5413,19.569,19.5344,19.5482,346800.0
2007-09-21 11:50:00,28.3,28.32,28.29,28.29,139200.0,19.5482,19.5621,19.5413,19.5413,139200.0
2007-09-21 12:00:00,28.29,28.32,28.26,28.3,166400.0,19.5413,19.5621,19.5206,19.5482,166400.0
2007-09-21 12:10:00,28.3,28.34,28.3,28.32,114400.0,19.5482,19.5759,19.5482,19.5621,114400.0
2007-09-21 12:20:00,28.33,28.34,28.32,28.34,120800.0,19.569,19.5759,19.5621,19.5759,120800.0
2007-09-21 12:30:00,28.34,28.34,28.3,28.31,160400.0,19.5759,19.5759,19.5482,19.5552,160400.0
2007-09-21 12:40:00,28.31,28.32,28.26,28.26,110800.0,19.5552,19.5621,19.5206,19.5206,110800.0
2007-09-21 12:50:00,28.26,28.26,28.18,28.2,124000.0,19.5206,19.5206,19.4654,19.4792,124000.0
2007-09-21 13:00:00,28.21,28.24,28.2,28.23,153200.0,19.4861,19.5068,19.4792,19.4999,153200.0
2007-09-21 13:10:00,28.23,28.23,28.22,28.22,101600.0,19.4999,19.4999,19.493,19.493,101600.0
2007-09-21 13:20:00,28.23,28.23,28.22,28.22,98800.0,19.4999,19.4999,19.493,19.493,98800.0
2007-09-21 13:30:00,28.22,28.23,28.2,28.23,176800.0,19.493,19.4999,19.4792,19.4999,176800.0
2007-09-21 13:40:00,28.23,28.23,28.2,28.2,65200.0,19.4999,19.4999,19.4792,19.4792,65200.0
2007-09-21 13:50:00,28.2,28.22,28.02,28.2,129600.0,19.4792,19.493,19.3548,19.4792,129600.0
2007-09-21 14:00:00,28.2,28.23,28.18,28.2,106400.0,19.4792,19.4999,19.4654,19.4792,106400.0
2007-09-21 14:10:00,28.2,28.22,28.17,28.21,148800.0,19.4792,19.493,19.4584,19.4861,148800.0
2007-09-21 14:20:00,28.21,28.23,28.2,28.22,102000.0,19.4861,19.4999,19.4792,19.493,102000.0
2007-09-21 14:30:00,28.22,28.23,28.18,28.19,134800.0,19.493,19.4999,19.4654,19.4723,134800.0
2007-09-21 14:40:00,28.18,28.18,28.11,28.15,180000.0,19.4654,19.4654,19.417,19.4446,180000.0
2007-09-21 14:50:00,28.15,28.18,28.12,28.12,136400.0,19.4446,19.4654,19.4239,19.4239,136400.0
2007-09-21 15:00:00,28.12,28.18,28.12,28.17,164000.0,19.4239,19.4654,19.4239,19.4584,164000.0
2007-09-21 15:10:00,28.17,28.2,28.15,28.17,213600.0,19.4584,19.4792,19.4446,19.4584,213600.0
2007-09-21 15:20:00,28.17,28.19,28.12,28.12,169600.0,19.4584,19.4723,19.4239,19.4239,169600.0
2007-09-21 15:30:00,28.11,28.14,28.09,28.13,238400.0,19.417,19.4377,19.4032,19.4308,238400.0
2007-09-21 15:40:00,28.13,28.18,28.12,28.17,361200.0,19.4308,19.4654,19.4239,19.4584,361200.0
2007-09-21 15:50:00,28.17,28.21,28.15,28.18,336400.0,19.4584,19.4861,19.4446,19.4654,336400.0
2007-09-24 09:30:00,28.36,28.43,28.12,28.12,410000.0,19.5897,19.638,19.4239,19.4239,410000.0
2007-09-24 09:40:00,28.12,28.19,28.07,28.17,226800.0,19.4239,19.4723,19.3894,19.4584,226800.0
2007-09-24 09:50:00,28.17,28.17,28.03,28.04,104800.0,19.4584,19.4584,19.3617,19.3687,104800.0
2007-09-24 10:00:00,28.03,28.13,28.0,28.11,120800.0,19.3617,19.4308,19.341,19.417,120800.0
2007-09-24 10:10:00,28.12,28.21,28.06,28.19,83200.0,19.4239,19.4861,19.3825,19.4723,83200.0
2007-09-24 10:20:00,28.2,28.3,28.2,28.28,227200.0,19.4792,19.5482,19.4792,19.5344,227200.0
2007-09-24 10:30:00,28.29,28.3,28.19,28.22,113200.0,19.5413,19.5482,19.4723,19.493,113200.0
2007-09-24 10:40:00,28.22,28.27,28.22,28.24,116000.0,19.493,19.5275,19.493,19.5068,116000.0
2007-09-24 10:50:00,28.23,28.31,28.23,28.31,94400.0,19.4999,19.5552,19.4999,19.5552,94400.0
2007-09-24 11:00:00,28.3,28.3,28.17,28.23,137200.0,19.5482,19.5482,19.4584,19.4999,137200.0
2007-09-24 11:10:00,28.24,28.26,28.23,28.25,82400.0,19.5068,19.5206,19.4999,19.5137,82400.0
2007-09-24 11:20:00,28.26,28.31,28.25,28.3,141600.0,19.5206,19.5552,19.5137,19.5482,141600.0
2007-09-24 11:30:00,28.31,28.31,28.26,28.27,54400.0,19.5552,19.5552,19.5206,19.5275,54400.0
2007-09-24 11:40:00,28.27,28.28,28.25,28.26,46000.0,19.5275,19.5344,19.5137,19.5206,46000.0
2007-09-24 11:50:00,28.25,28.32,28.25,28.28,142400.0,19.5137,19.5621,19.5137,19.5344,142400.0
2007-09-24 12:00:00,28.29,28.31,28.26,28.28,284400.0,19.5413,19.5552,19.5206,19.5344,284400.0
2007-09-24 12:10:00,28.29,28.33,28.19,28.22,288800.0,19.5413,19.569,19.4723,19.493,288800.0
2007-09-24 12:20:00,28.22,28.23,28.18,28.23,55200.0,19.493,19.4999,19.4654,19.4999,55200.0
2007-09-24 12:30:00,28.23,28.24,28.14,28.16,76000.0,19.4999,19.5068,19.4377,19.4515,76000.0
2007-09-24 12:40:00,28.15,28.17,28.13,28.16,36000.0,19.4446,19.4584,19.4308,19.4515,36000.0
2007-09-24 12:50:00,28.16,28.16,28.06,28.07,48000.0,19.4515,19.4515,19.3825,19.3894,48000.0
2007-09-24 13:00:00,28.07,28.07,28.05,28.05,100400.0,19.3894,19.3894,19.3756,19.3756,100400.0
2007-09-24 13:10:00,28.05,28.06,27.9,27.9,199200.0,19.3756,19.3825,19.2719,19.2719,199200.0
2007-09-24 13:20:00,27.89,27.9,27.71,27.75,274800.0,19.265,19.2719,19.1407,19.1683,274800.0
2007-09-24 13:30:00,27.77,27.77,27.66,27.74,196000.0,19.1821,19.1821,19.1062,19.1614,196000.0
2007-09-24 13:40:00,27.75,27.75,27.68,27.68,152000.0,19.1683,19.1683,19.12,19.12,152000.0
2007-09-24 13:50:00,27.68,27.72,27.66,27.7,186400.0,19.12,19.1476,19.1062,19.1338,186400.0
2007-09-24 14:00:00,27.7,27.82,27.7,27.82,117200.0,19.1338,19.2167,19.1338,19.2167,117200.0
2007-09-24 14:10:00,27.82,27.87,27.81,27.86,92400.0,19.2167,19.2512,19.2098,19.2443,92400.0
2007-09-24 14:20:00,27.87,27.87,27.76,27.78,82800.0,19.2512,19.2512,19.1752,19.1891,82800.0
2007-09-24 14:30:00,27.78,27.86,27.76,27.84,126000.0,19.1891,19.2443,19.1752,19.2305,126000.0
2007-09-24 14:40:00,27.84,27.87,27.78,27.8,76800.0,19.2305,19.2512,19.1891,19.2029,76800.0
2007-09-24 14:50:00,27.8,27.88,27.8,27.87,126400.0,19.2029,19.2581,19.2029,19.2512,126400.0
2007-09-24 15:00:00,27.87,27.88,27.83,27.86,165600.0,19.2512,19.2581,19.2236,19.2443,165600.0
2007-09-24 15:10:00,27.86,27.86,27.75,27.78,150800.0,19.2443,19.2443,19.1683,19.1891,150800.0
2007-09-24 15:20:00,27.78,27.84,27.78,27.84,92000.0,19.1891,19.2305,19.1891,19.2305,92000.0
2007-09-24 15:30:00,27.84,27.86,27.78,27.8,100400.0,19.2305,19.2443,19.1891,19.2029,100400.0
2007-09-24 15:40:00,27.79,27.84,27.78,27.84,170000.0,19.196,19.2305,19.1891,19.2305,170000.0
2007-09-24 15:50:00,27.84,27.89,27.8,27.84,240000.0,19.2305,19.265,19.2029,19.2305,240000.0
2007-09-25 09:30:00,27.54,27.65,27.5,27.56,408000.0,19.0233,19.0993,18.9956,19.0371,408000.0
2007-09-25 09:40:00,27.56,27.61,27.51,27.59,282000.0,19.0371,19.0716,19.0026,19.0578,282000.0
2007-09-25 09:50:00,27.59,27.75,27.57,27.6,3873200.0,19.0578,19.1683,19.044,19.0647,3873200.0
2007-09-25 10:00:00,27.6,27.76,27.53,27.76,393600.0,19.0647,19.1752,19.0164,19.1752,393600.0
2007-09-25 10:10:00,27.77,27.91,27.7,27.84,176800.0,19.1821,19.2789,19.1338,19.2305,176800.0
2007-09-25 10:20:00,27.84,27.88,27.67,27.7,258800.0,19.2305,19.2581,19.1131,19.1338,258800.0
2007-09-25 10:30:00,27.7,27.82,27.67,27.77,192800.0,19.1338,19.2167,19.1131,19.1821,192800.0
2007-09-25 10:40:00,27.76,27.82,27.69,27.72,168400.0,19.1752,19.2167,19.1269,19.1476,168400.0
2007-09-25 10:50:00,27.72,27.82,27.72,27.76,132400.0,19.1476,19.2167,19.1476,19.1752,132400.0
2007-09-25 11:00:00,27.76,27.8,27.75,27.76,225600.0,19.1752,19.2029,19.1683,19.1752,225600.0
2007-09-25 11:10:00,27.76,27.79,27.71,27.72,110800.0,19.1752,19.196,19.1407,19.1476,110800.0
2007-09-25 11:20:00,27.72,27.72,27.58,27.58,168800.0,19.1476,19.1476,19.0509,19.0509,168800.0
2007-09-25 11:30:00,27.59,27.62,27.54,27.58,177200.0,19.0578,19.0785,19.0233,19.0509,177200.0
2007-09-25 11:40:00,27.57,27.59,27.54,27.58,106400.0,19.044,19.0578,19.0233,19.0509,106400.0
2007-09-25 11:50:00,27.58,27.7,27.58,27.68,3828000.0,19.0509,19.1338,19.0509,19.12,3828000.0
2007-09-25 12:00:00,27.68,27.68,27.62,27.64,87600.0,19.12,19.12,19.0785,19.0924,87600.0
2007-09-25 12:10:00,27.64,27.66,27.61,27.64,89600.0,19.0924,19.1062,19.0716,19.0924,89600.0
2007-09-25 12:20:00,27.63,27.66,27.6,27.64,111600.0,19.0854,19.1062,19.0647,19.0924,111600.0
2007-09-25 12:30:00,27.64,27.65,27.58,27.6,50800.0,19.0924,19.0993,19.0509,19.0647,50800.0
2007-09-25 12:40:00,27.59,27.66,27.59,27.64,47600.0,19.0578,19.1062,19.0578,19.0924,47600.0
2007-09-25 12:50:00,27.64,27.64,27.61,27.62,126800.0,19.0924,19.0924,19.0716,19.0785,126800.0
2007-09-25 13:00:00,27.62,27.66,27.6,27.64,234400.0,19.0785,19.1062,19.0647,19.0924,234400.0
2007-09-25 13:10:00,27.64,27.65,27.6,27.6,156400.0,19.0924,19.0993,19.0647,19.0647,156400.0
2007-09-25 13:20:00,27.6,27.67,27.59,27.65,152000.0,19.0647,19.1131,19.0578,19.0993,152000.0
2007-09-25 13:30:00,27.65,27.74,27.61,27.7,318000.0,19.0993,19.1614,19.0716,19.1338,318000.0
2007-09-25 13:40:00,27.7,27.71,27.65,27.68,91600.0,19.1338,19.1407,19.0993,19.12,91600.0
2007-09-25 13:50:00,27.67,27.71,27.65,27.69,64400.0,19.1131,19.1407,19.0993,19.1269,64400.0
2007-09-25 14:00:00,27.7,27.7,27.63,27.65,128800.0,19.1338,19.1338,19.0854,19.0993,128800.0
2007-09-25 14:10:00,27.65,27.68,27.63,27.65,93200.0,19.0993,19.12,19.0854,19.0993,93200.0
2007-09-25 14:20:00,27.66,27.7,27.63,27.69,148800.0,19.1062,19.1338,19.0854,19.1269,148800.0
2007-09-25 14:30:00,27.69,27.71,27.66,27.68,157600.0,19.1269,19.1407,19.1062,19.12,157600.0
2007-09-25 14:40:00,27.68,27.71,27.64,27.65,286000.0,19.12,19.1407,19.0924,19.0993,286000.0
2007-09-25 14:50:00,27.65,27.71,27.64,27.67,184000.0,19.0993,19.1407,19.0924,19.1131,184000.0
2007-09-25 15:00:00,27.68,27.69,27.65,27.65,214400.0,19.12,19.1269,19.0993,19.0993,214400.0
2007-09-25 15:10:00,27.65,27.7,27.63,27.7,173200.0,19.0993,19.1338,19.0854,19.1338,173200.0
2007-09-25 15:20:00,27.7,27.77,27.67,27.74,268400.0,19.1338,19.1821,19.1131,19.1614,268400.0
2007-09-25 15:30:00,27.74,27.75,27.67,27.69,233200.0,19.1614,19.1683,19.1131,19.1269,233200.0
2007-09-25 15:40:00,27.69,27.69,27.62,27.68,290000.0,19.1269,19.1269,19.0785,19.12,290000.0
2007-09-25 15:50:00,27.67,27.76,27.64,27.74,707200.0,19.1131,19.1752,19.0924,19.1614,707200.0
2007-09-26 09:30:00,27.95,28.0,27.83,27.9,341200.0,19.3065,19.341,19.2236,19.2719,341200.0
2007-09-26 09:40:00,27.89,27.94,27.84,27.85,436800.0,19.265,19.2996,19.2305,19.2374,436800.0
2007-09-26 09:50:00,27.84,27.87,27.83,27.86,3799200.0,19.2305,19.2512,19.2236,19.2443,3799200.0
2007-09-26 10:00:00,27.85,27.92,27.84,27.87,459600.0,19.2374,19.2858,19.2305,19.2512,459600.0
2007-09-26 10:10:00,27.87,27.9,27.85,27.9,128400.0,19.2512,19.2719,19.2374,19.2719,128400.0
2007-09-26 10:20:00,27.9,27.98,27.86,27.93,596000.0,19.2719,19.3272,19.2443,19.2927,596000.0
2007-09-26 10:30:00,27.92,28.12,27.88,28.07,277200.0,19.2858,19.4239,19.2581,19.3894,277200.0
2007-09-26 10:40:00,28.09,28.09,27.98,28.04,289200.0,19.4032,19.4032,19.3272,19.3687,289200.0
2007-09-26 10:50:00,28.04,28.09,28.02,28.06,3799200.0,19.3687,19.4032,19.3548,19.3825,3799200.0
2007-09-26 11:00:00,28.06,28.11,28.03,28.09,250400.0,19.3825,19.417,19.3617,19.4032,250400.0
2007-09-26 11:10:00,28.09,28.15,28.05,28.06,542400.0,19.4032,19.4446,19.3756,19.3825,542400.0
2007-09-26 11:20:00,28.06,28.14,28.02,28.02,314400.0,19.3825,19.4377,19.3548,19.3548,314400.0
2007-09-26 11:30:00,28.02,28.06,28.0,28.04,238000.0,19.3548,19.3825,19.341,19.3687,238000.0
2007-09-26 11:40:00,28.04,28.07,27.99,28.06,314400.0,19.3687,19.3894,19.3341,19.3825,314400.0
2007-09-26 11:50:00,28.06,28.06,28.04,28.06,91200.0,19.3825,19.3825,19.3687,19.3825,91200.0
2007-09-26 12:00:00,28.06,28.07,27.98,27.99,139600.0,19.3825,19.3894,19.3272,19.3341,139600.0
2007-09-26 12:10:00,27.98,28.03,27.98,28.03,96400.0,19.3272,19.3617,19.3272,19.3617,96400.0
2007-09-26 12:20:00,28.03,28.06,28.0,28.04,226400.0,19.3617,19.3825,19.341,19.3687,226400.0
2007-09-26 12:30:00,28.04,28.05,28.02,28.04,71600.0,19.3687,19.3756,19.3548,19.3687,71600.0
2007-09-26 12:40:00,28.04,28.04,27.97,27.97,69600.0,19.3687,19.3687,19.3203,19.3203,69600.0
2007-09-26 12:50:00,27.97,28.01,27.96,28.01,66000.0,19.3203,19.3479,19.3134,19.3479,66000.0
2007-09-26 13:00:00,28.01,28.04,28.01,28.03,122800.0,19.3479,19.3687,19.3479,19.3617,122800.0
2007-09-26 13:10:00,28.04,28.05,28.03,28.05,86000.0,19.3687,19.3756,19.3617,19.3756,86000.0
2007-09-26 13:20:00,28.05,28.05,28.01,28.03,248000.0,19.3756,19.3756,19.3479,19.3617,248000.0
2007-09-26 13:30:00,28.02,28.03,27.97,28.01,205200.0,19.3548,19.3617,19.3203,19.3479,205200.0
2007-09-26 13:40:00,28.02,28.02,27.93,27.97,191200.0,19.3548,19.3548,19.2927,19.3203,191200.0
2007-09-26 13:50:00,27.96,28.02,27.89,27.96,155200.0,19.3134,19.3548,19.265,19.3134,155200.0
2007-09-26 14:00:00,27.96,28.03,27.96,28.0,127200.0,19.3134,19.3617,19.3134,19.341,127200.0
2007-09-26 14:10:00,28.0,28.03,27.98,28.02,144800.0,19.341,19.3617,19.3272,19.3548,144800.0
2007-09-26 14:20:00,28.0,28.04,27.98,27.99,246000.0,19.341,19.3687,19.3272,19.3341,246000.0
2007-09-26 14:30:00,27.99,28.04,27.99,28.0,376000.0,19.3341,19.3687,19.3341,19.341,376000.0
2007-09-26 14:40:00,28.0,28.04,28.0,28.02,118800.0,19.341,19.3687,19.341,19.3548,118800.0
2007-09-26 14:50:00,28.02,28.07,28.01,28.03,169200.0,19.3548,19.3894,19.3479,19.3617,169200.0
2007-09-26 15:00:00,28.03,28.17,28.02,28.17,214000.0,19.3617,19.4584,19.3548,19.4584,214000.0
2007-09-26 15:10:00,28.17,28.28,28.16,28.27,322800.0,19.4584,19.5344,19.4515,19.5275,322800.0
2007-09-26 15:20:00,28.27,28.3,28.23,28.27,334400.0,19.5275,19.5482,19.4999,19.5275,334400.0
2007-09-26 15:30:00,28.28,28.29,28.09,28.12,394000.0,19.5344,19.5413,19.4032,19.4239,394000.0
2007-09-26 15:40:00,28.11,28.12,28.03,28.07,362000.0,19.417,19.4239,19.3617,19.3894,362000.0
2007-09-26 15:50:00,28.07,28.11,28.03,28.11,287200.0,19.3894,19.417,19.3617,19.417,287200.0
2007-09-27 09:30:00,28.25,28.43,28.19,28.28,428800.0,19.5137,19.638,19.4723,19.5344,428800.0
2007-09-27 09:40:00,28.28,28.4,28.23,28.37,2026000.0,19.5344,19.6173,19.4999,19.5966,2026000.0
2007-09-27 09:50:00,28.38,28.41,28.22,28.23,182400.0,19.6035,19.6242,19.493,19.4999,182400.0
2007-09-27 10:00:00,28.22,28.3,28.13,28.17,242400.0,19.493,19.5482,19.4308,19.4584,242400.0
2007-09-27 10:10:00,28.16,28.18,28.06,28.12,1862400.0,19.4515,19.4654,19.3825,19.4239,1862400.0
2007-09-27 10:20:00,28.12,28.22,28.12,28.17,109200.0,19.4239,19.493,19.4239,19.4584,109200.0
2007-09-27 10:30:00,28.18,28.2,28.15,28.18,70000.0,19.4654,19.4792,19.4446,19.4654,70000.0
2007-09-27 10:40:00,28.18,28.21,28.16,28.18,142800.0,19.4654,19.4861,19.4515,19.4654,142800.0
2007-09-27 10:50:00,28.18,28.18,28.07,28.09,196400.0,19.4654,19.4654,19.3894,19.4032,196400.0
2007-09-27 11:00:00,28.09,28.21,28.09,28.18,116800.0,19.4032,19.4861,19.4032,19.4654,116800.0
2007-09-27 11:10:00,28.18,28.2,28.13,28.17,248000.0,19.4654,19.4792,19.4308,19.4584,248000.0
2007-09-27 11:20:00,28.17,28.17,28.11,28.13,80800.0,19.4584,19.4584,19.417,19.4308,80800.0
2007-09-27 11:30:00,28.12,28.2,28.11,28.14,190000.0,19.4239,19.4792,19.417,19.4377,190000.0
2007-09-27 11:40:00,28.13,28.13,28.02,28.04,62800.0,19.4308,19.4308,19.3548,19.3687,62800.0
2007-09-27 11:50:00,28.06,28.08,28.04,28.06,43200.0,19.3825,19.3963,19.3687,19.3825,43200.0
2007-09-27 12:00:00,28.06,28.18,28.06,28.16,100400.0,19.3825,19.4654,19.3825,19.4515,100400.0
2007-09-27 12:10:00,28.16,28.16,28.12,28.14,69600.0,19.4515,19.4515,19.4239,19.4377,69600.0
2007-09-27 12:20:00,28.14,28.18,28.13,28.17,33600.0,19.4377,19.4654,19.4308,19.4584,33600.0
2007-09-27 12:30:00,28.16,28.18,28.07,28.09,78800.0,19.4515,19.4654,19.3894,19.4032,78800.0
2007-09-27 12:40:00,28.09,28.1,28.07,28.08,38000.0,19.4032,19.4101,19.3894,19.3963,38000.0
2007-09-27 12:50:00,28.08,28.12,28.07,28.11,56800.0,19.3963,19.4239,19.3894,19.417,56800.0
2007-09-27 13:00:00,28.11,28.25,28.11,28.25,130000.0,19.417,19.5137,19.417,19.5137,130000.0
2007-09-27 13:10:00,28.25,28.38,28.24,28.36,160000.0,19.5137,19.6035,19.5068,19.5897,160000.0
2007-09-27 13:20:00,28.37,28.45,28.32,28.45,306800.0,19.5966,19.6519,19.5621,19.6519,306800.0
2007-09-27 13:30:00,28.45,28.46,28.38,28.42,261600.0,19.6519,19.6588,19.6035,19.6311,261600.0
2007-09-27 13:40:00,28.42,28.45,28.37,28.39,181200.0,19.6311,19.6519,19.5966,19.6104,181200.0
2007-09-27 13:50:00,28.39,28.43,28.38,28.42,111600.0,19.6104,19.638,19.6035,19.6311,111600.0
2007-09-27 14:00:00,28.42,28.55,28.4,28.54,238800.0,19.6311,19.7209,19.6173,19.714,238800.0
2007-09-27 14:10:00,28.54,28.58,28.5,28.5,147600.0,19.714,19.7417,19.6864,19.6864,147600.0
2007-09-27 14:20:00,28.51,28.57,28.51,28.55,156400.0,19.6933,19.7347,19.6933,19.7209,156400.0
2007-09-27 14:30:00,28.55,28.56,28.5,28.51,152000.0,19.7209,19.7278,19.6864,19.6933,152000.0
2007-09-27 14:40:00,28.51,28.51,28.44,28.48,134800.0,19.6933,19.6933,19.645,19.6726,134800.0
2007-09-27 14:50:00,28.48,28.49,28.45,28.45,78800.0,19.6726,19.6795,19.6519,19.6519,78800.0
2007-09-27 15:00:00,28.46,28.54,28.46,28.51,147600.0,19.6588,19.714,19.6588,19.6933,147600.0
2007-09-27 15:10:00,28.52,28.55,28.5,28.55,92400.0,19.7002,19.7209,19.6864,19.7209,92400.0
2007-09-27 15:20:00,28.55,28.57,28.51,28.53,125600.0,19.7209,19.7347,19.6933,19.7071,125600.0
2007-09-27 15:30:00,28.52,28.52,28.41,28.43,202000.0,19.7002,19.7002,19.6242,19.638,202000.0
2007-09-27 15:40:00,28.43,28.48,28.41,28.48,209200.0,19.638,19.6726,19.6242,19.6726,209200.0
2007-09-27 15:50:00,28.48,28.5,28.43,28.47,237600.0,19.6726,19.6864,19.638,19.6657,237600.0
2007-09-28 09:30:00,28.48,28.61,28.46,28.5,113600.0,19.6726,19.7624,19.6588,19.6864,113600.0
2007-09-28 09:40:00,28.51,28.67,28.47,28.6,157200.0,19.6933,19.8038,19.6657,19.7555,157200.0
2007-09-28 09:50:00,28.59,28.67,28.53,28.54,121200.0,19.7486,19.8038,19.7071,19.714,121200.0
2007-09-28 10:00:00,28.54,28.63,28.51,28.55,120000.0,19.714,19.7762,19.6933,19.7209,120000.0
2007-09-28 10:10:00,28.55,28.57,28.45,28.47,94400.0,19.7209,19.7347,19.6519,19.6657,94400.0
2007-09-28 10:20:00,28.47,28.47,28.39,28.43,126000.0,19.6657,19.6657,19.6104,19.638,126000.0
2007-09-28 10:30:00,28.41,28.41,28.35,28.4,116000.0,19.6242,19.6242,19.5828,19.6173,116000.0
2007-09-28 10:40:00,28.38,28.4,28.27,28.3,66800.0,19.6035,19.6173,19.5275,19.5482,66800.0
2007-09-28 10:50:00,28.31,28.34,28.24,28.24,152000.0,19.5552,19.5759,19.5068,19.5068,152000.0
2007-09-28 11:00:00,28.26,28.32,28.25,28.31,66000.0,19.5206,19.5621,19.5137,19.5552,66000.0
2007-09-28 11:10:00,28.3,28.33,28.28,28.33,41200.0,19.5482,19.569,19.5344,19.569,41200.0
2007-09-28 11:20:00,28.33,28.38,28.3,28.3,36400.0,19.569,19.6035,19.5482,19.5482,36400.0
2007-09-28 11:30:00,28.29,28.33,28.25,28.29,63600.0,19.5413,19.569,19.5137,19.5413,63600.0
2007-09-28 11:40:00,28.3,28.31,28.27,28.28,27600.0,19.5482,19.5552,19.5275,19.5344,27600.0
2007-09-28 11:50:00,28.28,28.29,28.25,28.28,45200.0,19.5344,19.5413,19.5137,19.5344,45200.0
2007-09-28 12:00:00,28.29,28.33,28.28,28.28,36000.0,19.5413,19.569,19.5344,19.5344,36000.0
2007-09-28 12:10:00,28.28,28.31,28.24,28.25,45600.0,19.5344,19.5552,19.5068,19.5137,45600.0
2007-09-28 12:20:00,28.26,28.29,28.24,28.29,36800.0,19.5206,19.5413,19.5068,19.5413,36800.0
2007-09-28 12:30:00,28.29,28.32,28.29,28.32,25600.0,19.5413,19.5621,19.5413,19.5621,25600.0
2007-09-28 12:40:00,28.32,28.32,28.3,28.31,25600.0,19.5621,19.5621,19.5482,19.5552,25600.0
2007-09-28 12:50:00,28.3,28.35,28.3,28.34,20800.0,19.5482,19.5828,19.5482,19.5759,20800.0
2007-09-28 13:00:00,28.35,28.35,28.3,28.31,13200.0,19.5828,19.5828,19.5482,19.5552,13200.0
2007-09-28 13:10:00,28.31,28.38,28.29,28.38,54800.0,19.5552,19.6035,19.5413,19.6035,54800.0
2007-09-28 13:20:00,28.37,28.37,28.32,28.33,38000.0,19.5966,19.5966,19.5621,19.569,38000.0
2007-09-28 13:30:00,28.33,28.36,28.32,28.35,44800.0,19.569,19.5897,19.5621,19.5828,44800.0
2007-09-28 13:40:00,28.34,28.36,28.34,28.36,26400.0,19.5759,19.5897,19.5759,19.5897,26400.0
2007-09-28 13:50:00,28.36,28.37,28.35,28.37,20000.0,19.5897,19.5966,19.5828,19.5966,20000.0
2007-09-28 14:00:00,28.37,28.42,28.34,28.34,52000.0,19.5966,19.6311,19.5759,19.5759,52000.0
2007-09-28 14:10:00,28.35,28.35,28.28,28.31,66800.0,19.5828,19.5828,19.5344,19.5552,66800.0
2007-09-28 14:20:00,28.32,28.34,28.28,28.28,39600.0,19.5621,19.5759,19.5344,19.5344,39600.0
2007-09-28 14:30:00,28.28,28.31,28.25,28.28,70000.0,19.5344,19.5552,19.5137,19.5344,70000.0
2007-09-28 14:40:00,28.29,28.29,28.23,28.25,68000.0,19.5413,19.5413,19.4999,19.5137,68000.0
2007-09-28 14:50:00,28.25,28.25,28.2,28.21,49600.0,19.5137,19.5137,19.4792,19.4861,49600.0
2007-09-28 15:00:00,28.22,28.23,28.13,28.13,145200.0,19.493,19.4999,19.4308,19.4308,145200.0
2007-09-28 15:10:00,28.14,28.14,28.06,28.07,120000.0,19.4377,19.4377,19.3825,19.3894,120000.0
2007-09-28 15:20:00,28.08,28.23,28.08,28.22,165600.0,19.3963,19.4999,19.3963,19.493,165600.0
2007-09-28 15:30:00,28.22,28.3,28.22,28.29,178000.0,19.493,19.5482,19.493,19.5413,178000.0
2007-09-28 15:40:00,28.29,28.32,28.26,28.3,241600.0,19.5413,19.5621,19.5206,19.5482,241600.0
2007-09-28 15:50:00,28.3,28.33,28.24,28.26,243600.0,19.5482,19.569,19.5068,19.5206,243600.0
2007-10-01 09:30:00,28.51,28.68,28.07,28.28,325200.0,19.6933,19.8107,19.3894,19.5344,325200.0
2007-10-01 09:40:00,28.26,28.45,28.25,28.45,192400.0,19.5206,19.6519,19.5137,19.6519,192400.0
2007-10-01 09:50:00,28.45,28.46,28.28,28.4,223200.0,19.6519,19.6588,19.5344,19.6173,223200.0
2007-10-01 10:00:00,28.41,28.54,28.38,28.4,256800.0,19.6242,19.714,19.6035,19.6173,256800.0
2007-10-01 10:10:00,28.4,28.42,28.29,28.31,168000.0,19.6173,19.6311,19.5413,19.5552,168000.0
2007-10-01 10:20:00,28.29,28.39,28.28,28.31,184800.0,19.5413,19.6104,19.5344,19.5552,184800.0
2007-10-01 10:30:00,28.31,28.33,28.24,28.28,174800.0,19.5552,19.569,19.5068,19.5344,174800.0
2007-10-01 10:40:00,28.28,28.28,28.2,28.25,81200.0,19.5344,19.5344,19.4792,19.5137,81200.0
2007-10-01 10:50:00,28.25,28.25,28.09,28.12,355200.0,19.5137,19.5137,19.4032,19.4239,355200.0
2007-10-01 11:00:00,28.13,28.13,27.96,28.03,226000.0,19.4308,19.4308,19.3134,19.3617,226000.0
2007-10-01 11:10:00,28.03,28.07,27.95,27.96,236800.0,19.3617,19.3894,19.3065,19.3134,236800.0
2007-10-01 11:20:00,27.95,28.06,27.95,28.03,201200.0,19.3065,19.3825,19.3065,19.3617,201200.0
2007-10-01 11:30:00,28.03,28.18,28.03,28.11,187200.0,19.3617,19.4654,19.3617,19.417,187200.0
2007-10-01 11:40:00,28.11,28.2,28.11,28.16,71200.0,19.417,19.4792,19.417,19.4515,71200.0
2007-10-01 11:50:00,28.16,28.21,28.13,28.2,80000.0,19.4515,19.4861,19.4308,19.4792,80000.0
2007-10-01 12:00:00,28.19,28.25,28.19,28.24,79200.0,19.4723,19.5137,19.4723,19.5068,79200.0
2007-10-01 12:10:00,28.24,28.33,28.21,28.33,57200.0,19.5068,19.569,19.4861,19.569,57200.0
2007-10-01 12:20:00,28.33,28.44,28.33,28.41,175600.0,19.569,19.645,19.569,19.6242,175600.0
2007-10-01 12:30:00,28.43,28.45,28.42,28.43,170400.0,19.638,19.6519,19.6311,19.638,170400.0
2007-10-01 12:40:00,28.43,28.44,28.41,28.42,57600.0,19.638,19.645,19.6242,19.6311,57600.0
2007-10-01 12:50:00,28.42,28.44,28.41,28.43,100000.0,19.6311,19.645,19.6242,19.638,100000.0
2007-10-01 13:00:00,28.43,28.45,28.4,28.41,79200.0,19.638,19.6519,19.6173,19.6242,79200.0
2007-10-01 13:10:00,28.4,28.48,28.38,28.48,82000.0,19.6173,19.6726,19.6035,19.6726,82000.0
2007-10-01 13:20:00,28.47,28.5,28.43,28.46,178000.0,19.6657,19.6864,19.638,19.6588,178000.0
2007-10-01 13:30:00,28.46,28.58,28.46,28.58,225200.0,19.6588,19.7417,19.6588,19.7417,225200.0
2007-10-01 13:40:00,28.58,28.62,28.54,28.56,113200.0,19.7417,19.7693,19.714,19.7278,113200.0
2007-10-01 13:50:00,28.57,28.61,28.53,28.6,226000.0,19.7347,19.7624,19.7071,19.7555,226000.0
2007-10-01 14:00:00,28.6,28.72,28.6,28.71,195200.0,19.7555,19.8384,19.7555,19.8315,195200.0
2007-10-01 14:10:00,28.71,28.74,28.68,28.71,190400.0,19.8315,19.8522,19.8107,19.8315,190400.0
2007-10-01 14:20:00,28.7,28.73,28.68,28.68,185200.0,19.8245,19.8453,19.8107,19.8107,185200.0
2007-10-01 14:30:00,28.68,28.68,28.65,28.68,150800.0,19.8107,19.8107,19.79,19.8107,150800.0
2007-10-01 14:40:00,28.67,28.73,28.62,28.68,165200.0,19.8038,19.8453,19.7693,19.8107,165200.0
2007-10-01 14:50:00,28.67,28.74,28.67,28.68,146800.0,19.8038,19.8522,19.8038,19.8107,146800.0
2007-10-01 15:00:00,28.68,28.71,28.57,28.59,342000.0,19.8107,19.8315,19.7347,19.7486,342000.0
2007-10-01 15:10:00,28.59,28.62,28.54,28.58,160000.0,19.7486,19.7693,19.714,19.7417,160000.0
2007-10-01 15:20:00,28.58,28.59,28.5,28.5,221200.0,19.7417,19.7486,19.6864,19.6864,221200.0
2007-10-01 15:30:00,28.5,28.5,28.42,28.42,386000.0,19.6864,19.6864,19.6311,19.6311,386000.0
2007-10-01 15:40:00,28.42,28.52,28.41,28.52,336400.0,19.6311,19.7002,19.6242,19.7002,336400.0
2007-10-01 15:50:00,28.52,28.58,28.5,28.55,445600.0,19.7002,19.7417,19.6864,19.7209,445600.0
2007-10-02 09:30:00,28.68,28.72,28.47,28.69,260800.0,19.8107,19.8384,19.6657,19.8176,260800.0
2007-10-02 09:40:00,28.66,28.66,28.3,28.32,183200.0,19.7969,19.7969,19.5482,19.5621,183200.0
2007-10-02 09:50:00,28.31,28.38,28.3,28.34,175200.0,19.5552,19.6035,19.5482,19.5759,175200.0
2007-10-02 10:00:00,28.36,28.38,28.24,28.32,248400.0,19.5897,19.6035,19.5068,19.5621,248400.0
2007-10-02 10:10:00,28.33,28.41,28.26,28.33,170800.0,19.569,19.6242,19.5206,19.569,170800.0
2007-10-02 10:20:00,28.34,28.35,28.18,28.25,101200.0,19.5759,19.5828,19.4654,19.5137,101200.0
2007-10-02 10:30:00,28.24,28.24,28.12,28.2,142800.0,19.5068,19.5068,19.4239,19.4792,142800.0
2007-10-02 10:40:00,28.21,28.21,28.11,28.13,103600.0,19.4861,19.4861,19.417,19.4308,103600.0
2007-10-02 10:50:00,28.13,28.14,28.11,28.12,120800.0,19.4308,19.4377,19.417,19.4239,120800.0
2007-10-02 11:00:00,28.12,28.14,28.07,28.09,111200.0,19.4239,19.4377,19.3894,19.4032,111200.0
2007-10-02 11:10:00,28.08,28.12,28.08,28.1,65600.0,19.3963,19.4239,19.3963,19.4101,65600.0
2007-10-02 11:20:00,28.1,28.16,28.1,28.15,109200.0,19.4101,19.4515,19.4101,19.4446,109200.0
2007-10-02 11:30:00,28.16,28.29,28.15,28.27,126800.0,19.4515,19.5413,19.4446,19.5275,126800.0
2007-10-02 11:40:00,28.28,28.39,28.28,28.33,196400.0,19.5344,19.6104,19.5344,19.569,196400.0
2007-10-02 11:50:00,28.33,28.35,28.32,28.34,66400.0,19.569,19.5828,19.5621,19.5759,66400.0
2007-10-02 12:00:00,28.34,28.35,28.27,28.29,82000.0,19.5759,19.5828,19.5275,19.5413,82000.0
2007-10-02 12:10:00,28.3,28.31,28.28,28.3,60000.0,19.5482,19.5552,19.5344,19.5482,60000.0
2007-10-02 12:20:00,28.3,28.3,28.24,28.27,103600.0,19.5482,19.5482,19.5068,19.5275,103600.0
2007-10-02 12:30:00,28.26,28.26,28.22,28.24,183200.0,19.5206,19.5206,19.493,19.5068,183200.0
2007-10-02 12:40:00,28.24,28.27,28.23,28.26,45200.0,19.5068,19.5275,19.4999,19.5206,45200.0
2007-10-02 12:50:00,28.26,28.3,28.25,28.28,72000.0,19.5206,19.5482,19.5137,19.5344,72000.0
2007-10-02 13:00:00,28.28,28.29,28.24,28.25,70000.0,19.5344,19.5413,19.5068,19.5137,70000.0
2007-10-02 13:10:00,28.25,28.26,28.15,28.16,139600.0,19.5137,19.5206,19.4446,19.4515,139600.0
2007-10-02 13:20:00,28.18,28.2,28.16,28.17,74000.0,19.4654,19.4792,19.4515,19.4584,74000.0
2007-10-02 13:30:00,28.18,28.2,28.18,28.19,63600.0,19.4654,19.4792,19.4654,19.4723,63600.0
2007-10-02 13:40:00,28.19,28.23,28.17,28.18,114000.0,19.4723,19.4999,19.4584,19.4654,114000.0
2007-10-02 13:50:00,28.19,28.25,28.19,28.25,70400.0,19.4723,19.5137,19.4723,19.5137,70400.0
2007-10-02 14:00:00,28.25,28.25,28.2,28.22,51200.0,19.5137,19.5137,19.4792,19.493,51200.0
2007-10-02 14:10:00,28.21,28.28,28.21,28.27,52800.0,19.4861,19.5344,19.4861,19.5275,52800.0
2007-10-02 14:20:00,28.28,28.3,28.27,28.28,76400.0,19.5344,19.5482,19.5275,19.5344,76400.0
2007-10-02 14:30:00,28.29,28.32,28.28,28.31,114000.0,19.5413,19.5621,19.5344,19.5552,114000.0
2007-10-02 14:40:00,28.31,28.34,28.29,28.33,83600.0,19.5552,19.5759,19.5413,19.569,83600.0
2007-10-02 14:50:00,28.32,28.33,28.29,28.31,41200.0,19.5621,19.569,19.5413,19.5552,41200.0
2007-10-02 15:00:00,28.32,28.32,28.28,28.31,60800.0,19.5621,19.5621,19.5344,19.5552,60800.0
2007-10-02 15:10:00,28.32,28.32,28.27,28.29,49200.0,19.5621,19.5621,19.5275,19.5413,49200.0
2007-10-02 15:20:00,28.29,28.33,28.27,28.31,68800.0,19.5413,19.569,19.5275,19.5552,68800.0
2007-10-02 15:30:00,28.3,28.32,28.28,28.3,53600.0,19.5482,19.5621,19.5344,19.5482,53600.0
2007-10-02 15:40:00,28.3,28.33,28.27,28.33,108800.0,19.5482,19.569,19.5275,19.569,108800.0
2007-10-02 15:50:00,28.32,28.33,28.23,28.32,230800.0,19.5621,19.569,19.4999,19.5621,230800.0
2007-10-03 09:30:00,28.13,28.25,28.01,28.18,262400.0,19.4308,19.5137,19.3479,19.4654,262400.0
2007-10-03 09:40:00,28.18,28.21,28.12,28.17,397200.0,19.4654,19.4861,19.4239,19.4584,397200.0
2007-10-03 09:50:00,28.15,28.18,28.03,28.06,365600.0,19.4446,19.4654,19.3617,19.3825,365600.0
2007-10-03 10:00:00,28.07,28.09,28.03,28.06,191600.0,19.3894,19.4032,19.3617,19.3825,191600.0
2007-10-03 10:10:00,28.06,28.12,27.99,28.02,280400.0,19.3825,19.4239,19.3341,19.3548,280400.0
2007-10-03 10:20:00,28.02,28.05,28.0,28.04,183200.0,19.3548,19.3756,19.341,19.3687,183200.0
2007-10-03 10:30:00,28.05,28.06,28.0,28.0,168400.0,19.3756,19.3825,19.341,19.341,168400.0
2007-10-03 10:40:00,28.0,28.01,27.97,27.98,103600.0,19.341,19.3479,19.3203,19.3272,103600.0
2007-10-03 10:50:00,27.98,28.05,27.97,28.02,140400.0,19.3272,19.3756,19.3203,19.3548,140400.0
2007-10-03 11:00:00,28.04,28.05,27.99,28.0,188800.0,19.3687,19.3756,19.3341,19.341,188800.0
2007-10-03 11:10:00,28.0,28.01,27.96,27.98,110000.0,19.341,19.3479,19.3134,19.3272,110000.0
2007-10-03 11:20:00,27.98,27.99,27.96,27.99,115200.0,19.3272,19.3341,19.3134,19.3341,115200.0
2007-10-03 11:30:00,27.99,28.0,27.98,27.98,88800.0,19.3341,19.341,19.3272,19.3272,88800.0
2007-10-03 11:40:00,27.98,28.02,27.95,27.98,94400.0,19.3272,19.3548,19.3065,19.3272,94400.0
2007-10-03 11:50:00,27.98,28.01,27.96,27.97,65200.0,19.3272,19.3479,19.3134,19.3203,65200.0
2007-10-03 12:00:00,27.97,28.0,27.95,27.96,97600.0,19.3203,19.341,19.3065,19.3134,97600.0
2007-10-03 12:10:00,27.96,27.96,27.95,27.96,90000.0,19.3134,19.3134,19.3065,19.3134,90000.0
2007-10-03 12:20:00,27.97,28.0,27.95,27.98,111200.0,19.3203,19.341,19.3065,19.3272,111200.0
2007-10-03 12:30:00,27.98,27.98,27.94,27.95,64800.0,19.3272,19.3272,19.2996,19.3065,64800.0
2007-10-03 12:40:00,27.95,27.96,27.93,27.96,85600.0,19.3065,19.3134,19.2927,19.3134,85600.0
2007-10-03 12:50:00,27.96,28.1,27.96,28.1,94000.0,19.3134,19.4101,19.3134,19.4101,94000.0
2007-10-03 13:00:00,28.11,28.14,27.97,27.97,80800.0,19.417,19.4377,19.3203,19.3203,80800.0
2007-10-03 13:10:00,27.97,27.98,27.89,27.92,182000.0,19.3203,19.3272,19.265,19.2858,182000.0
2007-10-03 13:20:00,27.91,27.93,27.88,27.89,175600.0,19.2789,19.2927,19.2581,19.265,175600.0
2007-10-03 13:30:00,27.89,27.9,27.84,27.84,123200.0,19.265,19.2719,19.2305,19.2305,123200.0
2007-10-03 13:40:00,27.84,27.85,27.81,27.81,152800.0,19.2305,19.2374,19.2098,19.2098,152800.0
2007-10-03 13:50:00,27.82,27.83,27.73,27.76,149200.0,19.2167,19.2236,19.1545,19.1752,149200.0
2007-10-03 14:00:00,27.75,27.77,27.72,27.74,99600.0,19.1683,19.1821,19.1476,19.1614,99600.0
2007-10-03 14:10:00,27.74,27.8,27.72,27.8,176400.0,19.1614,19.2029,19.1476,19.2029,176400.0
2007-10-03 14:20:00,27.8,27.84,27.78,27.82,205200.0,19.2029,19.2305,19.1891,19.2167,205200.0
2007-10-03 14:30:00,27.81,27.81,27.74,27.77,108400.0,19.2098,19.2098,19.1614,19.1821,108400.0
2007-10-03 14:40:00,27.77,27.78,27.73,27.77,186800.0,19.1821,19.1891,19.1545,19.1821,186800.0
2007-10-03 14:50:00,27.77,27.77,27.74,27.77,67600.0,19.1821,19.1821,19.1614,19.1821,67600.0
2007-10-03 15:00:00,27.77,27.8,27.75,27.78,147200.0,19.1821,19.2029,19.1683,19.1891,147200.0
2007-10-03 15:10:00,27.79,27.8,27.76,27.76,115200.0,19.196,19.2029,19.1752,19.1752,115200.0
2007-10-03 15:20:00,27.76,27.76,27.71,27.72,162400.0,19.1752,19.1752,19.1407,19.1476,162400.0
2007-10-03 15:30:00,27.71,27.72,27.69,27.69,243200.0,19.1407,19.1476,19.1269,19.1269,243200.0
2007-10-03 15:40:00,27.69,27.72,27.64,27.72,294000.0,19.1269,19.1476,19.0924,19.1476,294000.0
2007-10-03 15:50:00,27.71,27.76,27.7,27.75,339200.0,19.1407,19.1752,19.1338,19.1683,339200.0
2007-10-04 09:30:00,27.93,28.0,27.8,27.88,170400.0,19.2927,19.341,19.2029,19.2581,170400.0
2007-10-04 09:40:00,27.88,27.92,27.65,27.76,180400.0,19.2581,19.2858,19.0993,19.1752,180400.0
2007-10-04 09:50:00,27.8,27.83,27.52,27.68,188000.0,19.2029,19.2236,19.0095,19.12,188000.0
2007-10-04 10:00:00,27.68,27.75,27.65,27.72,79600.0,19.12,19.1683,19.0993,19.1476,79600.0
2007-10-04 10:10:00,27.71,27.8,27.71,27.75,85200.0,19.1407,19.2029,19.1407,19.1683,85200.0
2007-10-04 10:20:00,27.75,27.78,27.68,27.72,66400.0,19.1683,19.1891,19.12,19.1476,66400.0
2007-10-04 10:30:00,27.7,27.84,27.69,27.83,65600.0,19.1338,19.2305,19.1269,19.2236,65600.0
2007-10-04 10:40:00,27.83,28.04,27.83,28.0,142400.0,19.2236,19.3687,19.2236,19.341,142400.0
2007-10-04 10:50:00,28.02,28.18,28.02,28.13,180800.0,19.3548,19.4654,19.3548,19.4308,180800.0
2007-10-04 11:00:00,28.13,28.14,28.08,28.11,158000.0,19.4308,19.4377,19.3963,19.417,158000.0
2007-10-04 11:10:00,28.11,28.13,28.08,28.11,142000.0,19.417,19.4308,19.3963,19.417,142000.0
2007-10-04 11:20:00,28.11,28.14,28.06,28.06,150800.0,19.417,19.4377,19.3825,19.3825,150800.0
2007-10-04 11:30:00,28.06,28.1,28.05,28.09,55600.0,19.3825,19.4101,19.3756,19.4032,55600.0
2007-10-04 11:40:00,28.09,28.1,28.07,28.09,46800.0,19.4032,19.4101,19.3894,19.4032,46800.0
2007-10-04 11:50:00,28.08,28.1,28.06,28.09,52000.0,19.3963,19.4101,19.3825,19.4032,52000.0
2007-10-04 12:00:00,28.09,28.13,28.06,28.07,60000.0,19.4032,19.4308,19.3825,19.3894,60000.0
2007-10-04 12:10:00,28.07,28.15,28.07,28.15,48400.0,19.3894,19.4446,19.3894,19.4446,48400.0
2007-10-04 12:20:00,28.16,28.17,28.1,28.1,48800.0,19.4515,19.4584,19.4101,19.4101,48800.0
2007-10-04 12:30:00,28.1,28.18,28.1,28.15,59200.0,19.4101,19.4654,19.4101,19.4446,59200.0
2007-10-04 12:40:00,28.14,28.16,28.13,28.14,51200.0,19.4377,19.4515,19.4308,19.4377,51200.0
2007-10-04 12:50:00,28.14,28.16,28.14,28.14,24800.0,19.4377,19.4515,19.4377,19.4377,24800.0
2007-10-04 13:00:00,28.14,28.14,28.09,28.09,28000.0,19.4377,19.4377,19.4032,19.4032,28000.0
2007-10-04 13:10:00,28.09,28.1,28.06,28.08,50400.0,19.4032,19.4101,19.3825,19.3963,50400.0
2007-10-04 13:20:00,28.08,28.1,28.04,28.09,86800.0,19.3963,19.4101,19.3687,19.4032,86800.0
2007-10-04 13:30:00,28.09,28.1,28.07,28.09,56400.0,19.4032,19.4101,19.3894,19.4032,56400.0
2007-10-04 13:40:00,28.08,28.09,28.07,28.08,38800.0,19.3963,19.4032,19.3894,19.3963,38800.0
2007-10-04 13:50:00,28.08,28.1,28.05,28.06,42000.0,19.3963,19.4101,19.3756,19.3825,42000.0
2007-10-04 14:00:00,28.06,28.16,28.05,28.14,71200.0,19.3825,19.4515,19.3756,19.4377,71200.0
2007-10-04 14:10:00,28.14,28.16,28.12,28.14,135200.0,19.4377,19.4515,19.4239,19.4377,135200.0
2007-10-04 14:20:00,28.13,28.15,28.07,28.11,80400.0,19.4308,19.4446,19.3894,19.417,80400.0
2007-10-04 14:30:00,28.11,28.18,28.1,28.18,91200.0,19.417,19.4654,19.4101,19.4654,91200.0
2007-10-04 14:40:00,28.17,28.18,28.07,28.08,115200.0,19.4584,19.4654,19.3894,19.3963,115200.0
2007-10-04 14:50:00,28.08,28.11,28.07,28.09,67600.0,19.3963,19.417,19.3894,19.4032,67600.0
2007-10-04 15:00:00,28.09,28.1,28.07,28.09,78800.0,19.4032,19.4101,19.3894,19.4032,78800.0
2007-10-04 15:10:00,28.09,28.1,28.04,28.08,191200.0,19.4032,19.4101,19.3687,19.3963,191200.0
2007-10-04 15:20:00,28.08,28.13,28.07,28.13,106000.0,19.3963,19.4308,19.3894,19.4308,106000.0
2007-10-04 15:30:00,28.13,28.14,28.1,28.14,122000.0,19.4308,19.4377,19.4101,19.4377,122000.0
2007-10-04 15:40:00,28.14,28.15,28.11,28.12,152400.0,19.4377,19.4446,19.417,19.4239,152400.0
2007-10-04 15:50:00,28.11,28.14,28.07,28.11,261600.0,19.417,19.4377,19.3894,19.417,261600.0
2007-10-05 09:30:00,28.25,28.6,28.25,28.57,261600.0,19.5137,19.7555,19.5137,19.7347,261600.0
2007-10-05 09:40:00,28.58,28.59,28.47,28.5,238800.0,19.7417,19.7486,19.6657,19.6864,238800.0
2007-10-05 09:50:00,28.5,28.5,28.4,28.45,200800.0,19.6864,19.6864,19.6173,19.6519,200800.0
2007-10-05 10:00:00,28.45,28.6,28.45,28.58,365200.0,19.6519,19.7555,19.6519,19.7417,365200.0
2007-10-05 10:10:00,28.59,28.62,28.56,28.58,295600.0,19.7486,19.7693,19.7278,19.7417,295600.0
2007-10-05 10:20:00,28.59,28.63,28.53,28.56,218800.0,19.7486,19.7762,19.7071,19.7278,218800.0
2007-10-05 10:30:00,28.55,28.68,28.55,28.67,253200.0,19.7209,19.8107,19.7209,19.8038,253200.0
2007-10-05 10:40:00,28.67,28.83,28.66,28.78,300000.0,19.8038,19.9143,19.7969,19.8798,300000.0
2007-10-05 10:50:00,28.78,28.78,28.66,28.75,166800.0,19.8798,19.8798,19.7969,19.8591,166800.0
2007-10-05 11:00:00,28.75,28.88,28.75,28.83,255600.0,19.8591,19.9489,19.8591,19.9143,255600.0
2007-10-05 11:10:00,28.84,28.93,28.82,28.91,462000.0,19.9213,19.9834,19.9074,19.9696,462000.0
2007-10-05 11:20:00,28.93,29.0,28.91,29.0,414800.0,19.9834,20.0318,19.9696,20.0318,414800.0
2007-10-05 11:30:00,29.0,29.23,29.0,29.18,766800.0,20.0318,20.1906,20.0318,20.1561,766800.0
2007-10-05 11:40:00,29.18,29.31,29.16,29.26,670000.0,20.1561,20.2459,20.1423,20.2114,670000.0
2007-10-05 11:50:00,29.27,29.29,29.13,29.18,398000.0,20.2183,20.2321,20.1216,20.1561,398000.0
2007-10-05 12:00:00,29.17,29.18,29.04,29.06,540000.0,20.1492,20.1561,20.0594,20.0732,540000.0
2007-10-05 12:10:00,29.07,29.07,28.83,28.92,755200.0,20.0801,20.0801,19.9143,19.9765,755200.0
2007-10-05 12:20:00,28.92,29.06,28.87,29.06,311600.0,19.9765,20.0732,19.942,20.0732,311600.0
2007-10-05 12:30:00,29.05,29.09,28.99,29.05,214400.0,20.0663,20.0939,20.0249,20.0663,214400.0
2007-10-05 12:40:00,29.05,29.08,28.99,29.03,149600.0,20.0663,20.087,20.0249,20.0525,149600.0
2007-10-05 12:50:00,29.03,29.1,29.03,29.08,178000.0,20.0525,20.1008,20.0525,20.087,178000.0
2007-10-05 13:00:00,29.09,29.15,29.06,29.07,245600.0,20.0939,20.1354,20.0732,20.0801,245600.0
2007-10-05 13:10:00,29.07,29.09,29.03,29.07,227600.0,20.0801,20.0939,20.0525,20.0801,227600.0
2007-10-05 13:20:00,29.07,29.08,28.98,29.07,241200.0,20.0801,20.087,20.018,20.0801,241200.0
2007-10-05 13:30:00,29.07,29.11,29.02,29.09,284800.0,20.0801,20.1078,20.0456,20.0939,284800.0
2007-10-05 13:40:00,29.09,29.24,29.09,29.21,336800.0,20.0939,20.1976,20.0939,20.1768,336800.0
2007-10-05 13:50:00,29.2,29.33,29.18,29.29,316000.0,20.1699,20.2597,20.1561,20.2321,316000.0
2007-10-05 14:00:00,29.29,29.42,29.28,29.36,530000.0,20.2321,20.3219,20.2252,20.2804,530000.0
2007-10-05 14:10:00,29.37,29.43,29.3,29.41,337600.0,20.2873,20.3288,20.239,20.315,337600.0
2007-10-05 14:20:00,29.41,29.5,29.41,29.45,198400.0,20.315,20.3771,20.315,20.3426,198400.0
2007-10-05 14:30:00,29.46,29.47,29.36,29.38,230000.0,20.3495,20.3564,20.2804,20.2943,230000.0
2007-10-05 14:40:00,29.39,29.46,29.39,29.43,156400.0,20.3012,20.3495,20.3012,20.3288,156400.0
2007-10-05 14:50:00,29.43,29.45,29.35,29.41,419200.0,20.3288,20.3426,20.2735,20.315,419200.0
2007-10-05 15:00:00,29.41,29.49,29.37,29.47,304800.0,20.315,20.3702,20.2873,20.3564,304800.0
2007-10-05 15:10:00,29.48,29.48,29.22,29.24,395200.0,20.3633,20.3633,20.1837,20.1976,395200.0
2007-10-05 15:20:00,29.23,29.37,29.21,29.37,282800.0,20.1906,20.2873,20.1768,20.2873,282800.0
2007-10-05 15:30:00,29.37,29.37,29.31,29.35,329600.0,20.2873,20.2873,20.2459,20.2735,329600.0
2007-10-05 15:40:00,29.34,29.44,29.34,29.39,552800.0,20.2666,20.3357,20.2666,20.3012,552800.0
2007-10-05 15:50:00,29.39,29.42,29.26,29.26,614000.0,20.3012,20.3219,20.2114,20.2114,614000.0
2007-10-08 09:30:00,29.23,29.38,29.11,29.26,222800.0,20.1906,20.2943,20.1078,20.2114,222800.0
2007-10-08 09:40:00,29.25,29.26,29.05,29.12,162400.0,20.2045,20.2114,20.0663,20.1147,162400.0
2007-10-08 09:50:00,29.13,29.18,28.9,29.17,223200.0,20.1216,20.1561,19.9627,20.1492,223200.0
2007-10-08 10:00:00,29.15,29.22,29.11,29.16,176800.0,20.1354,20.1837,20.1078,20.1423,176800.0
2007-10-08 10:10:00,29.16,29.19,28.99,28.99,183600.0,20.1423,20.163,20.0249,20.0249,183600.0
2007-10-08 10:20:00,28.99,29.05,28.99,29.02,109600.0,20.0249,20.0663,20.0249,20.0456,109600.0
2007-10-08 10:30:00,29.04,29.09,29.03,29.07,56800.0,20.0594,20.0939,20.0525,20.0801,56800.0
2007-10-08 10:40:00,29.07,29.1,29.07,29.1,54800.0,20.0801,20.1008,20.0801,20.1008,54800.0
2007-10-08 10:50:00,29.1,29.11,29.01,29.03,66800.0,20.1008,20.1078,20.0387,20.0525,66800.0
2007-10-08 11:00:00,29.02,29.02,28.93,29.0,144800.0,20.0456,20.0456,19.9834,20.0318,144800.0
2007-10-08 11:10:00,29.0,29.07,29.0,29.0,116000.0,20.0318,20.0801,20.0318,20.0318,116000.0
2007-10-08 11:20:00,29.0,29.03,28.95,28.96,190400.0,20.0318,20.0525,19.9972,20.0041,190400.0
2007-10-08 11:30:00,28.96,28.97,28.94,28.94,90400.0,20.0041,20.011,19.9903,19.9903,90400.0
2007-10-08 11:40:00,28.94,28.95,28.93,28.94,75600.0,19.9903,19.9972,19.9834,19.9903,75600.0
2007-10-08 11:50:00,28.94,29.02,28.94,29.0,115200.0,19.9903,20.0456,19.9903,20.0318,115200.0
2007-10-08 12:00:00,29.0,29.05,29.0,29.04,79200.0,20.0318,20.0663,20.0318,20.0594,79200.0
2007-10-08 12:10:00,29.04,29.06,29.0,29.05,85600.0,20.0594,20.0732,20.0318,20.0663,85600.0
2007-10-08 12:20:00,29.05,29.06,29.0,29.02,66000.0,20.0663,20.0732,20.0318,20.0456,66000.0
2007-10-08 12:30:00,29.03,29.04,28.98,29.0,44000.0,20.0525,20.0594,20.018,20.0318,44000.0
2007-10-08 12:40:00,29.0,29.03,28.99,29.02,26000.0,20.0318,20.0525,20.0249,20.0456,26000.0
2007-10-08 12:50:00,29.01,29.16,29.0,29.16,81200.0,20.0387,20.1423,20.0318,20.1423,81200.0
2007-10-08 13:00:00,29.16,29.16,29.06,29.07,48400.0,20.1423,20.1423,20.0732,20.0801,48400.0
2007-10-08 13:10:00,29.07,29.08,29.05,29.08,50400.0,20.0801,20.087,20.0663,20.087,50400.0
2007-10-08 13:20:00,29.09,29.13,29.09,29.12,42000.0,20.0939,20.1216,20.0939,20.1147,42000.0
2007-10-08 13:30:00,29.12,29.21,29.12,29.2,108400.0,20.1147,20.1768,20.1147,20.1699,108400.0
2007-10-08 13:40:00,29.19,29.23,29.14,29.16,122800.0,20.163,20.1906,20.1285,20.1423,122800.0
2007-10-08 13:50:00,29.16,29.19,29.09,29.15,82000.0,20.1423,20.163,20.0939,20.1354,82000.0
2007-10-08 14:00:00,29.14,29.32,29.12,29.32,208000.0,20.1285,20.2528,20.1147,20.2528,208000.0
2007-10-08 14:10:00,29.33,29.41,29.3,29.38,249600.0,20.2597,20.315,20.239,20.2943,249600.0
2007-10-08 14:20:00,29.38,29.42,29.38,29.4,95200.0,20.2943,20.3219,20.2943,20.3081,95200.0
2007-10-08 14:30:00,29.4,29.4,29.32,29.33,80800.0,20.3081,20.3081,20.2528,20.2597,80800.0
2007-10-08 14:40:00,29.31,29.35,29.26,29.34,100000.0,20.2459,20.2735,20.2114,20.2666,100000.0
2007-10-08 14:50:00,29.34,29.35,29.26,29.32,106000.0,20.2666,20.2735,20.2114,20.2528,106000.0
2007-10-08 15:00:00,29.31,29.33,29.27,29.29,67600.0,20.2459,20.2597,20.2183,20.2321,67600.0
2007-10-08 15:10:00,29.29,29.36,29.26,29.36,143200.0,20.2321,20.2804,20.2114,20.2804,143200.0
2007-10-08 15:20:00,29.36,29.4,29.33,29.39,156400.0,20.2804,20.3081,20.2597,20.3012,156400.0
2007-10-08 15:30:00,29.39,29.41,29.35,29.37,217200.0,20.3012,20.315,20.2735,20.2873,217200.0
2007-10-08 15:40:00,29.37,29.51,29.37,29.49,392800.0,20.2873,20.3841,20.2873,20.3702,392800.0
2007-10-08 15:50:00,29.48,29.5,29.32,29.36,286800.0,20.3633,20.3771,20.2528,20.2804,286800.0
2007-10-09 09:30:00,29.31,29.71,29.27,29.53,310800.0,20.2459,20.5222,20.2183,20.3979,310800.0
2007-10-09 09:40:00,29.55,29.61,29.48,29.53,221200.0,20.4117,20.4531,20.3633,20.3979,221200.0
2007-10-09 09:50:00,29.53,29.68,29.38,29.39,215200.0,20.3979,20.5015,20.2943,20.3012,215200.0
2007-10-09 10:00:00,29.39,29.51,29.32,29.35,183600.0,20.3012,20.3841,20.2528,20.2735,183600.0
2007-10-09 10:10:00,29.32,29.38,29.29,29.31,177200.0,20.2528,20.2943,20.2321,20.2459,177200.0
2007-10-09 10:20:00,29.31,29.39,29.17,29.2,222800.0,20.2459,20.3012,20.1492,20.1699,222800.0
2007-10-09 10:30:00,29.19,29.2,29.03,29.18,216400.0,20.163,20.1699,20.0525,20.1561,216400.0
2007-10-09 10:40:00,29.19,29.36,29.18,29.36,132400.0,20.163,20.2804,20.1561,20.2804,132400.0
2007-10-09 10:50:00,29.36,29.47,29.31,29.4,189600.0,20.2804,20.3564,20.2459,20.3081,189600.0
2007-10-09 11:00:00,29.39,29.43,29.39,29.4,80000.0,20.3012,20.3288,20.3012,20.3081,80000.0
2007-10-09 11:10:00,29.4,29.54,29.35,29.5,261600.0,20.3081,20.4048,20.2735,20.3771,261600.0
2007-10-09 11:20:00,29.5,29.61,29.5,29.54,171600.0,20.3771,20.4531,20.3771,20.4048,171600.0
2007-10-09 11:30:00,29.54,29.54,29.44,29.44,92000.0,20.4048,20.4048,20.3357,20.3357,92000.0
2007-10-09 11:40:00,29.44,29.44,29.33,29.34,51600.0,20.3357,20.3357,20.2597,20.2666,51600.0
2007-10-09 11:50:00,29.33,29.39,29.33,29.38,52800.0,20.2597,20.3012,20.2597,20.2943,52800.0
2007-10-09 12:00:00,29.38,29.42,29.35,29.38,171600.0,20.2943,20.3219,20.2735,20.2943,171600.0
2007-10-09 12:10:00,29.38,29.39,29.36,29.36,47200.0,20.2943,20.3012,20.2804,20.2804,47200.0
2007-10-09 12:20:00,29.36,29.38,29.32,29.34,40000.0,20.2804,20.2943,20.2528,20.2666,40000.0
2007-10-09 12:30:00,29.34,29.35,29.28,29.28,113600.0,20.2666,20.2735,20.2252,20.2252,113600.0
2007-10-09 12:40:00,29.28,29.28,29.2,29.24,137200.0,20.2252,20.2252,20.1699,20.1976,137200.0
2007-10-09 12:50:00,29.23,29.24,29.19,29.21,83200.0,20.1906,20.1976,20.163,20.1768,83200.0
2007-10-09 13:00:00,29.21,29.22,29.19,29.19,56400.0,20.1768,20.1837,20.163,20.163,56400.0
2007-10-09 13:10:00,29.19,29.21,29.18,29.19,81200.0,20.163,20.1768,20.1561,20.163,81200.0
2007-10-09 13:20:00,29.19,29.22,29.14,29.21,138800.0,20.163,20.1837,20.1285,20.1768,138800.0
2007-10-09 13:30:00,29.2,29.28,29.13,29.25,134800.0,20.1699,20.2252,20.1216,20.2045,134800.0
2007-10-09 13:40:00,29.24,29.24,29.14,29.21,110000.0,20.1976,20.1976,20.1285,20.1768,110000.0
2007-10-09 13:50:00,29.21,29.39,29.19,29.39,239200.0,20.1768,20.3012,20.163,20.3012,239200.0
2007-10-09 14:00:00,29.37,29.49,29.25,29.25,176400.0,20.2873,20.3702,20.2045,20.2045,176400.0
2007-10-09 14:10:00,29.26,29.35,29.25,29.3,60800.0,20.2114,20.2735,20.2045,20.239,60800.0
2007-10-09 14:20:00,29.28,29.42,29.28,29.42,100000.0,20.2252,20.3219,20.2252,20.3219,100000.0
2007-10-09 14:30:00,29.41,29.47,29.41,29.44,194400.0,20.315,20.3564,20.315,20.3357,194400.0
2007-10-09 14:40:00,29.44,29.52,29.43,29.52,129600.0,20.3357,20.391,20.3288,20.391,129600.0
2007-10-09 14:50:00,29.51,29.52,29.34,29.39,142800.0,20.3841,20.391,20.2666,20.3012,142800.0
2007-10-09 15:00:00,29.39,29.46,29.34,29.41,169600.0,20.3012,20.3495,20.2666,20.315,169600.0
2007-10-09 15:10:00,29.41,29.54,29.4,29.53,257600.0,20.315,20.4048,20.3081,20.3979,257600.0
2007-10-09 15:20:00,29.52,29.61,29.52,29.54,218400.0,20.391,20.4531,20.391,20.4048,218400.0
2007-10-09 15:30:00,29.54,29.55,29.47,29.48,407600.0,20.4048,20.4117,20.3564,20.3633,407600.0
2007-10-09 15:40:00,29.48,29.51,29.41,29.48,296800.0,20.3633,20.3841,20.315,20.3633,296800.0
2007-10-09 15:50:00,29.48,29.52,29.48,29.52,333200.0,20.3633,20.391,20.3633,20.391,333200.0
2007-10-10 09:30:00,29.48,29.65,29.48,29.5,165200.0,20.3633,20.4808,20.3633,20.3771,165200.0
2007-10-10 09:40:00,29.5,29.5,29.28,29.33,194000.0,20.3771,20.3771,20.2252,20.2597,194000.0
2007-10-10 09:50:00,29.32,29.34,29.25,29.3,104000.0,20.2528,20.2666,20.2045,20.239,104000.0
2007-10-10 10:00:00,29.31,29.37,29.27,29.29,148000.0,20.2459,20.2873,20.2183,20.2321,148000.0
2007-10-10 10:10:00,29.3,29.33,29.26,29.32,154400.0,20.239,20.2597,20.2114,20.2528,154400.0
2007-10-10 10:20:00,29.32,29.35,29.27,29.33,152400.0,20.2528,20.2735,20.2183,20.2597,152400.0
2007-10-10 10:30:00,29.33,29.49,29.31,29.47,191600.0,20.2597,20.3702,20.2459,20.3564,191600.0
2007-10-10 10:40:00,29.46,29.5,29.41,29.47,88000.0,20.3495,20.3771,20.315,20.3564,88000.0
2007-10-10 10:50:00,29.48,29.48,29.42,29.43,84800.0,20.3633,20.3633,20.3219,20.3288,84800.0
2007-10-10 11:00:00,29.43,29.48,29.42,29.47,70400.0,20.3288,20.3633,20.3219,20.3564,70400.0
2007-10-10 11:10:00,29.47,29.5,29.45,29.5,71600.0,20.3564,20.3771,20.3426,20.3771,71600.0
2007-10-10 11:20:00,29.5,29.63,29.49,29.56,173200.0,20.3771,20.4669,20.3702,20.4186,173200.0
2007-10-10 11:30:00,29.56,29.63,29.55,29.61,88800.0,20.4186,20.4669,20.4117,20.4531,88800.0
2007-10-10 11:40:00,29.61,29.63,29.57,29.58,78400.0,20.4531,20.4669,20.4255,20.4324,78400.0
2007-10-10 11:50:00,29.57,29.58,29.46,29.46,95200.0,20.4255,20.4324,20.3495,20.3495,95200.0
2007-10-10 12:00:00,29.48,29.5,29.43,29.5,102000.0,20.3633,20.3771,20.3288,20.3771,102000.0
2007-10-10 12:10:00,29.5,29.5,29.43,29.44,69200.0,20.3771,20.3771,20.3288,20.3357,69200.0
2007-10-10 12:20:00,29.43,29.46,29.43,29.44,48400.0,20.3288,20.3495,20.3288,20.3357,48400.0
2007-10-10 12:30:00,29.44,29.5,29.43,29.49,67600.0,20.3357,20.3771,20.3288,20.3702,67600.0
2007-10-10 12:40:00,29.49,29.51,29.46,29.46,55200.0,20.3702,20.3841,20.3495,20.3495,55200.0
2007-10-10 12:50:00,29.47,29.48,29.42,29.44,136000.0,20.3564,20.3633,20.3219,20.3357,136000.0
2007-10-10 13:00:00,29.44,29.45,29.29,29.3,142000.0,20.3357,20.3426,20.2321,20.239,142000.0
2007-10-10 13:10:00,29.3,29.38,29.29,29.31,92800.0,20.239,20.2943,20.2321,20.2459,92800.0
2007-10-10 13:20:00,29.31,29.32,29.17,29.17,119600.0,20.2459,20.2528,20.1492,20.1492,119600.0
2007-10-10 13:30:00,29.19,29.22,29.16,29.22,68400.0,20.163,20.1837,20.1423,20.1837,68400.0
2007-10-10 13:40:00,29.21,29.21,29.17,29.19,55200.0,20.1768,20.1768,20.1492,20.163,55200.0
2007-10-10 13:50:00,29.2,29.26,29.2,29.26,64400.0,20.1699,20.2114,20.1699,20.2114,64400.0
2007-10-10 14:00:00,29.26,29.28,29.24,29.25,56800.0,20.2114,20.2252,20.1976,20.2045,56800.0
2007-10-10 14:10:00,29.27,29.28,29.24,29.25,64800.0,20.2183,20.2252,20.1976,20.2045,64800.0
2007-10-10 14:20:00,29.25,29.3,29.25,29.28,126800.0,20.2045,20.239,20.2045,20.2252,126800.0
2007-10-10 14:30:00,29.29,29.33,29.27,29.31,140000.0,20.2321,20.2597,20.2183,20.2459,140000.0
2007-10-10 14:40:00,29.31,29.42,29.3,29.42,62400.0,20.2459,20.3219,20.239,20.3219,62400.0
2007-10-10 14:50:00,29.41,29.47,29.41,29.42,66000.0,20.315,20.3564,20.315,20.3219,66000.0
2007-10-10 15:00:00,29.42,29.49,29.4,29.42,92000.0,20.3219,20.3702,20.3081,20.3219,92000.0
2007-10-10 15:10:00,29.43,29.45,29.38,29.45,70400.0,20.3288,20.3426,20.2943,20.3426,70400.0
2007-10-10 15:20:00,29.45,29.53,29.45,29.47,156800.0,20.3426,20.3979,20.3426,20.3564,156800.0
2007-10-10 15:30:00,29.47,29.48,29.42,29.44,102800.0,20.3564,20.3633,20.3219,20.3357,102800.0
2007-10-10 15:40:00,29.44,29.46,29.37,29.45,128000.0,20.3357,20.3495,20.2873,20.3426,128000.0
2007-10-10 15:50:00,29.46,29.47,29.36,29.42,225600.0,20.3495,20.3564,20.2804,20.3219,225600.0
2007-10-11 09:30:00,29.55,29.73,29.45,29.53,334000.0,20.4117,20.536,20.3426,20.3979,334000.0
2007-10-11 09:40:00,29.53,29.73,29.51,29.65,294400.0,20.3979,20.536,20.3841,20.4808,294400.0
2007-10-11 09:50:00,29.66,29.71,29.6,29.66,124800.0,20.4877,20.5222,20.4462,20.4877,124800.0
2007-10-11 10:00:00,29.68,29.73,29.63,29.67,161200.0,20.5015,20.536,20.4669,20.4946,161200.0
2007-10-11 10:10:00,29.66,29.71,29.63,29.65,143200.0,20.4877,20.5222,20.4669,20.4808,143200.0
2007-10-11 10:20:00,29.65,29.7,29.62,29.62,134400.0,20.4808,20.5153,20.46,20.46,134400.0
2007-10-11 10:30:00,29.62,29.67,29.5,29.57,97200.0,20.46,20.4946,20.3771,20.4255,97200.0
2007-10-11 10:40:00,29.57,29.57,29.44,29.45,190400.0,20.4255,20.4255,20.3357,20.3426,190400.0
2007-10-11 10:50:00,29.46,29.67,29.45,29.6,175600.0,20.3495,20.4946,20.3426,20.4462,175600.0
2007-10-11 11:00:00,29.61,29.61,29.57,29.59,106400.0,20.4531,20.4531,20.4255,20.4393,106400.0
2007-10-11 11:10:00,29.59,29.59,29.52,29.55,136400.0,20.4393,20.4393,20.391,20.4117,136400.0
2007-10-11 11:20:00,29.54,29.57,29.53,29.56,68800.0,20.4048,20.4255,20.3979,20.4186,68800.0
2007-10-11 11:30:00,29.56,29.62,29.54,29.62,110400.0,20.4186,20.46,20.4048,20.46,110400.0
2007-10-11 11:40:00,29.63,29.66,29.61,29.62,39200.0,20.4669,20.4877,20.4531,20.46,39200.0
2007-10-11 11:50:00,29.62,29.65,29.59,29.59,42800.0,20.46,20.4808,20.4393,20.4393,42800.0
2007-10-11 12:00:00,29.59,29.69,29.59,29.64,108400.0,20.4393,20.5084,20.4393,20.4739,108400.0
2007-10-11 12:10:00,29.64,29.79,29.6,29.77,132000.0,20.4739,20.5775,20.4462,20.5636,132000.0
2007-10-11 12:20:00,29.77,29.81,29.75,29.8,133200.0,20.5636,20.5913,20.5498,20.5844,133200.0
2007-10-11 12:30:00,29.8,29.86,29.78,29.82,109600.0,20.5844,20.6258,20.5706,20.5982,109600.0
2007-10-11 12:40:00,29.82,29.83,29.77,29.78,72800.0,20.5982,20.6051,20.5636,20.5706,72800.0
2007-10-11 12:50:00,29.78,29.78,29.74,29.77,98000.0,20.5706,20.5706,20.5429,20.5636,98000.0
2007-10-11 13:00:00,29.77,29.78,29.69,29.71,122400.0,20.5636,20.5706,20.5084,20.5222,122400.0
2007-10-11 13:10:00,29.71,29.74,29.68,29.71,120400.0,20.5222,20.5429,20.5015,20.5222,120400.0
2007-10-11 13:20:00,29.71,29.81,29.71,29.79,125600.0,20.5222,20.5913,20.5222,20.5775,125600.0
2007-10-11 13:30:00,29.78,29.78,29.74,29.76,75600.0,20.5706,20.5706,20.5429,20.5567,75600.0
2007-10-11 13:40:00,29.76,29.8,29.75,29.78,78000.0,20.5567,20.5844,20.5498,20.5706,78000.0
2007-10-11 13:50:00,29.78,29.79,29.63,29.63,121600.0,20.5706,20.5775,20.4669,20.4669,121600.0
2007-10-11 14:00:00,29.63,29.65,29.53,29.53,398400.0,20.4669,20.4808,20.3979,20.3979,398400.0
2007-10-11 14:10:00,29.51,29.57,29.38,29.45,230800.0,20.3841,20.4255,20.2943,20.3426,230800.0
2007-10-11 14:20:00,29.45,29.58,29.39,29.44,219600.0,20.3426,20.4324,20.3012,20.3357,219600.0
2007-10-11 14:30:00,29.44,29.63,29.34,29.49,330000.0,20.3357,20.4669,20.2666,20.3702,330000.0
2007-10-11 14:40:00,29.51,29.6,29.49,29.53,220800.0,20.3841,20.4462,20.3702,20.3979,220800.0
2007-10-11 14:50:00,29.55,29.63,29.46,29.58,256000.0,20.4117,20.4669,20.3495,20.4324,256000.0
2007-10-11 15:00:00,29.57,29.63,29.42,29.48,582400.0,20.4255,20.4669,20.3219,20.3633,582400.0
2007-10-11 15:10:00,29.49,29.51,29.18,29.25,378800.0,20.3702,20.3841,20.1561,20.2045,378800.0
2007-10-11 15:20:00,29.24,29.25,29.0,29.05,503600.0,20.1976,20.2045,20.0318,20.0663,503600.0
2007-10-11 15:30:00,29.03,29.31,29.0,29.3,462400.0,20.0525,20.2459,20.0318,20.239,462400.0
2007-10-11 15:40:00,29.31,29.5,29.28,29.48,300000.0,20.2459,20.3771,20.2252,20.3633,300000.0
2007-10-11 15:50:00,29.48,29.61,29.45,29.6,669200.0,20.3633,20.4531,20.3426,20.4462,669200.0
2007-10-12 09:30:00,29.56,29.7,29.47,29.58,245200.0,20.4186,20.5153,20.3564,20.4324,245200.0
2007-10-12 09:40:00,29.6,29.68,29.42,29.6,405200.0,20.4462,20.5015,20.3219,20.4462,405200.0
2007-10-12 09:50:00,29.63,29.78,29.53,29.7,306000.0,20.4669,20.5706,20.3979,20.5153,306000.0
2007-10-12 10:00:00,29.67,29.93,29.54,29.93,170000.0,20.4946,20.6742,20.4048,20.6742,170000.0
2007-10-12 10:10:00,29.93,29.95,29.82,29.86,180400.0,20.6742,20.688,20.5982,20.6258,180400.0
2007-10-12 10:20:00,29.85,29.86,29.66,29.73,240000.0,20.6189,20.6258,20.4877,20.536,240000.0
2007-10-12 10:30:00,29.72,29.75,29.72,29.75,109600.0,20.5291,20.5498,20.5291,20.5498,109600.0
2007-10-12 10:40:00,29.75,29.77,29.73,29.75,158000.0,20.5498,20.5636,20.536,20.5498,158000.0
2007-10-12 10:50:00,29.75,29.76,29.68,29.75,169200.0,20.5498,20.5567,20.5015,20.5498,169200.0
2007-10-12 11:00:00,29.75,29.8,29.72,29.72,260800.0,20.5498,20.5844,20.5291,20.5291,260800.0
2007-10-12 11:10:00,29.72,29.79,29.71,29.76,72400.0,20.5291,20.5775,20.5222,20.5567,72400.0
2007-10-12 11:20:00,29.77,29.85,29.76,29.84,75600.0,20.5636,20.6189,20.5567,20.612,75600.0
2007-10-12 11:30:00,29.83,29.85,29.73,29.74,117600.0,20.6051,20.6189,20.536,20.5429,117600.0
2007-10-12 11:40:00,29.75,29.75,29.63,29.69,81600.0,20.5498,20.5498,20.4669,20.5084,81600.0
2007-10-12 11:50:00,29.7,29.71,29.64,29.65,52400.0,20.5153,20.5222,20.4739,20.4808,52400.0
2007-10-12 12:00:00,29.65,29.65,29.58,29.62,82800.0,20.4808,20.4808,20.4324,20.46,82800.0
2007-10-12 12:10:00,29.62,29.64,29.59,29.61,76000.0,20.46,20.4739,20.4393,20.4531,76000.0
2007-10-12 12:20:00,29.6,29.71,29.6,29.69,80000.0,20.4462,20.5222,20.4462,20.5084,80000.0
2007-10-12 12:30:00,29.71,29.75,29.68,29.74,104400.0,20.5222,20.5498,20.5015,20.5429,104400.0
2007-10-12 12:40:00,29.75,29.8,29.74,29.77,98000.0,20.5498,20.5844,20.5429,20.5636,98000.0
2007-10-12 12:50:00,29.77,29.79,29.73,29.76,81200.0,20.5636,20.5775,20.536,20.5567,81200.0
2007-10-12 13:00:00,29.76,29.76,29.69,29.75,98400.0,20.5567,20.5567,20.5084,20.5498,98400.0
2007-10-12 13:10:00,29.75,29.79,29.72,29.73,141600.0,20.5498,20.5775,20.5291,20.536,141600.0
2007-10-12 13:20:00,29.73,29.75,29.72,29.75,113200.0,20.536,20.5498,20.5291,20.5498,113200.0
2007-10-12 13:30:00,29.75,29.75,29.72,29.74,127200.0,20.5498,20.5498,20.5291,20.5429,127200.0
2007-10-12 13:40:00,29.73,29.75,29.71,29.73,162800.0,20.536,20.5498,20.5222,20.536,162800.0
2007-10-12 13:50:00,29.73,29.75,29.67,29.75,160800.0,20.536,20.5498,20.4946,20.5498,160800.0
2007-10-12 14:00:00,29.75,29.78,29.73,29.74,258000.0,20.5498,20.5706,20.536,20.5429,258000.0
2007-10-12 14:10:00,29.74,29.78,29.73,29.77,196800.0,20.5429,20.5706,20.536,20.5636,196800.0
2007-10-12 14:20:00,29.77,29.78,29.74,29.75,122800.0,20.5636,20.5706,20.5429,20.5498,122800.0
2007-10-12 14:30:00,29.76,29.78,29.73,29.78,132800.0,20.5567,20.5706,20.536,20.5706,132800.0
2007-10-12 14:40:00,29.77,29.77,29.69,29.73,175200.0,20.5636,20.5636,20.5084,20.536,175200.0
2007-10-12 14:50:00,29.74,29.75,29.72,29.75,114000.0,20.5429,20.5498,20.5291,20.5498,114000.0
2007-10-12 15:00:00,29.75,29.78,29.72,29.75,235600.0,20.5498,20.5706,20.5291,20.5498,235600.0
2007-10-12 15:10:00,29.75,29.78,29.73,29.75,162000.0,20.5498,20.5706,20.536,20.5498,162000.0
2007-10-12 15:20:00,29.74,29.76,29.71,29.76,214400.0,20.5429,20.5567,20.5222,20.5567,214400.0
2007-10-12 15:30:00,29.75,29.78,29.74,29.75,368800.0,20.5498,20.5706,20.5429,20.5498,368800.0
2007-10-12 15:40:00,29.76,29.76,29.73,29.75,414000.0,20.5567,20.5567,20.536,20.5498,414000.0
2007-10-12 15:50:00,29.75,29.89,29.72,29.81,527200.0,20.5498,20.6465,20.5291,20.5913,527200.0
2007-10-15 09:30:00,29.8,29.96,29.72,29.75,278400.0,20.5844,20.6949,20.5291,20.5498,278400.0
2007-10-15 09:40:00,29.75,29.82,29.62,29.64,330800.0,20.5498,20.5982,20.46,20.4739,330800.0
2007-10-15 09:50:00,29.63,29.82,29.3,29.3,405600.0,20.4669,20.5982,20.239,20.239,405600.0
2007-10-15 10:00:00,29.31,29.47,29.16,29.34,766800.0,20.2459,20.3564,20.1423,20.2666,766800.0
2007-10-15 10:10:00,29.35,29.64,29.33,29.54,279200.0,20.2735,20.4739,20.2597,20.4048,279200.0
2007-10-15 10:20:00,29.54,29.56,29.46,29.49,64000.0,20.4048,20.4186,20.3495,20.3702,64000.0
2007-10-15 10:30:00,29.49,29.52,29.41,29.42,86400.0,20.3702,20.391,20.315,20.3219,86400.0
2007-10-15 10:40:00,29.42,29.5,29.41,29.49,63600.0,20.3219,20.3771,20.315,20.3702,63600.0
2007-10-15 10:50:00,29.49,29.5,29.41,29.45,107200.0,20.3702,20.3771,20.315,20.3426,107200.0
2007-10-15 11:00:00,29.45,29.46,29.36,29.44,115600.0,20.3426,20.3495,20.2804,20.3357,115600.0
2007-10-15 11:10:00,29.45,29.46,29.36,29.38,124400.0,20.3426,20.3495,20.2804,20.2943,124400.0
2007-10-15 11:20:00,29.4,29.5,29.28,29.49,224000.0,20.3081,20.3771,20.2252,20.3702,224000.0
2007-10-15 11:30:00,29.49,29.51,29.45,29.5,134800.0,20.3702,20.3841,20.3426,20.3771,134800.0
2007-10-15 11:40:00,29.5,29.52,29.42,29.42,133200.0,20.3771,20.391,20.3219,20.3219,133200.0
2007-10-15 11:50:00,29.41,29.51,29.37,29.5,102800.0,20.315,20.3841,20.2873,20.3771,102800.0
2007-10-15 12:00:00,29.5,29.51,29.47,29.49,72000.0,20.3771,20.3841,20.3564,20.3702,72000.0
2007-10-15 12:10:00,29.49,29.52,29.48,29.49,47600.0,20.3702,20.391,20.3633,20.3702,47600.0
2007-10-15 12:20:00,29.49,29.51,29.47,29.49,52400.0,20.3702,20.3841,20.3564,20.3702,52400.0
2007-10-15 12:30:00,29.49,29.56,29.47,29.55,78000.0,20.3702,20.4186,20.3564,20.4117,78000.0
2007-10-15 12:40:00,29.55,29.56,29.43,29.43,98400.0,20.4117,20.4186,20.3288,20.3288,98400.0
2007-10-15 12:50:00,29.42,29.49,29.4,29.49,103200.0,20.3219,20.3702,20.3081,20.3702,103200.0
2007-10-15 13:00:00,29.49,29.49,29.4,29.43,138400.0,20.3702,20.3702,20.3081,20.3288,138400.0
2007-10-15 13:10:00,29.43,29.52,29.41,29.52,126800.0,20.3288,20.391,20.315,20.391,126800.0
2007-10-15 13:20:00,29.52,29.57,29.49,29.57,67200.0,20.391,20.4255,20.3702,20.4255,67200.0
2007-10-15 13:30:00,29.57,29.61,29.56,29.57,149600.0,20.4255,20.4531,20.4186,20.4255,149600.0
2007-10-15 13:40:00,29.57,29.57,29.46,29.48,112800.0,20.4255,20.4255,20.3495,20.3633,112800.0
2007-10-15 13:50:00,29.48,29.55,29.46,29.54,132800.0,20.3633,20.4117,20.3495,20.4048,132800.0
2007-10-15 14:00:00,29.53,29.53,29.37,29.38,98000.0,20.3979,20.3979,20.2873,20.2943,98000.0
2007-10-15 14:10:00,29.39,29.46,29.37,29.44,136800.0,20.3012,20.3495,20.2873,20.3357,136800.0
2007-10-15 14:20:00,29.44,29.45,29.39,29.45,115200.0,20.3357,20.3426,20.3012,20.3426,115200.0
2007-10-15 14:30:00,29.45,29.52,29.4,29.51,162000.0,20.3426,20.391,20.3081,20.3841,162000.0
2007-10-15 14:40:00,29.5,29.52,29.43,29.44,128400.0,20.3771,20.391,20.3288,20.3357,128400.0
2007-10-15 14:50:00,29.45,29.51,29.43,29.5,114000.0,20.3426,20.3841,20.3288,20.3771,114000.0
2007-10-15 15:00:00,29.5,29.6,29.48,29.49,130400.0,20.3771,20.4462,20.3633,20.3702,130400.0
2007-10-15 15:10:00,29.49,29.53,29.31,29.37,118400.0,20.3702,20.3979,20.2459,20.2873,118400.0
2007-10-15 15:20:00,29.37,29.48,29.37,29.48,230000.0,20.2873,20.3633,20.2873,20.3633,230000.0
2007-10-15 15:30:00,29.48,29.48,29.4,29.43,130800.0,20.3633,20.3633,20.3081,20.3288,130800.0
2007-10-15 15:40:00,29.43,29.59,29.38,29.56,362400.0,20.3288,20.4393,20.2943,20.4186,362400.0
2007-10-15 15:50:00,29.56,29.56,29.48,29.53,612000.0,20.4186,20.4186,20.3633,20.3979,612000.0
2007-10-16 09:30:00,29.36,29.38,28.86,28.9,700800.0,20.2804,20.2943,19.9351,19.9627,700800.0
2007-10-16 09:40:00,28.9,28.9,28.72,28.82,590000.0,19.9627,19.9627,19.8384,19.9074,590000.0
2007-10-16 09:50:00,28.82,29.0,28.81,28.92,215600.0,19.9074,20.0318,19.9005,19.9765,215600.0
2007-10-16 10:00:00,28.92,29.16,28.85,29.14,371200.0,19.9765,20.1423,19.9282,20.1285,371200.0
2007-10-16 10:10:00,29.14,29.15,28.81,28.88,297600.0,20.1285,20.1354,19.9005,19.9489,297600.0
2007-10-16 10:20:00,28.88,28.95,28.87,28.9,301200.0,19.9489,19.9972,19.942,19.9627,301200.0
2007-10-16 10:30:00,28.9,28.97,28.87,28.95,222000.0,19.9627,20.011,19.942,19.9972,222000.0
2007-10-16 10:40:00,28.94,29.04,28.92,29.04,267200.0,19.9903,20.0594,19.9765,20.0594,267200.0
2007-10-16 10:50:00,29.04,29.05,28.99,29.03,202800.0,20.0594,20.0663,20.0249,20.0525,202800.0
2007-10-16 11:00:00,29.04,29.15,29.0,29.02,304800.0,20.0594,20.1354,20.0318,20.0456,304800.0
2007-10-16 11:10:00,29.01,29.02,28.98,29.01,112400.0,20.0387,20.0456,20.018,20.0387,112400.0
2007-10-16 11:20:00,29.01,29.06,29.0,29.04,136000.0,20.0387,20.0732,20.0318,20.0594,136000.0
2007-10-16 11:30:00,29.03,29.11,29.0,29.02,126800.0,20.0525,20.1078,20.0318,20.0456,126800.0
2007-10-16 11:40:00,29.01,29.01,28.85,28.88,203200.0,20.0387,20.0387,19.9282,19.9489,203200.0
2007-10-16 11:50:00,28.88,28.95,28.86,28.89,114000.0,19.9489,19.9972,19.9351,19.9558,114000.0
2007-10-16 12:00:00,28.89,28.98,28.86,28.94,96400.0,19.9558,20.018,19.9351,19.9903,96400.0
2007-10-16 12:10:00,28.94,28.95,28.88,28.89,92000.0,19.9903,19.9972,19.9489,19.9558,92000.0
2007-10-16 12:20:00,28.89,28.93,28.86,28.89,71600.0,19.9558,19.9834,19.9351,19.9558,71600.0
2007-10-16 12:30:00,28.89,28.94,28.89,28.93,68000.0,19.9558,19.9903,19.9558,19.9834,68000.0
2007-10-16 12:40:00,28.93,28.99,28.93,28.97,122800.0,19.9834,20.0249,19.9834,20.011,122800.0
2007-10-16 12:50:00,28.97,29.0,28.96,29.0,69200.0,20.011,20.0318,20.0041,20.0318,69200.0
2007-10-16 13:00:00,28.99,29.03,28.96,28.99,148000.0,20.0249,20.0525,20.0041,20.0249,148000.0
2007-10-16 13:10:00,28.99,29.0,28.95,29.0,95200.0,20.0249,20.0318,19.9972,20.0318,95200.0
2007-10-16 13:20:00,29.0,29.02,28.95,28.98,112000.0,20.0318,20.0456,19.9972,20.018,112000.0
2007-10-16 13:30:00,28.96,29.02,28.89,29.0,126800.0,20.0041,20.0456,19.9558,20.0318,126800.0
2007-10-16 13:40:00,29.0,29.04,28.95,28.99,212800.0,20.0318,20.0594,19.9972,20.0249,212800.0
2007-10-16 13:50:00,28.99,29.07,28.97,29.06,75200.0,20.0249,20.0801,20.011,20.0732,75200.0
2007-10-16 14:00:00,29.06,29.09,29.04,29.05,148000.0,20.0732,20.0939,20.0594,20.0663,148000.0
2007-10-16 14:10:00,29.05,29.1,29.03,29.04,121600.0,20.0663,20.1008,20.0525,20.0594,121600.0
2007-10-16 14:20:00,29.05,29.05,28.98,28.98,72000.0,20.0663,20.0663,20.018,20.018,72000.0
2007-10-16 14:30:00,28.98,28.99,28.89,28.95,122400.0,20.018,20.0249,19.9558,19.9972,122400.0
2007-10-16 14:40:00,28.94,29.03,28.94,28.97,124000.0,19.9903,20.0525,19.9903,20.011,124000.0
2007-10-16 14:50:00,28.96,28.99,28.88,28.94,164800.0,20.0041,20.0249,19.9489,19.9903,164800.0
2007-10-16 15:00:00,28.94,28.97,28.86,28.88,278400.0,19.9903,20.011,19.9351,19.9489,278400.0
2007-10-16 15:10:00,28.88,28.99,28.83,28.96,267200.0,19.9489,20.0249,19.9143,20.0041,267200.0
2007-10-16 15:20:00,28.97,29.06,28.96,28.99,257600.0,20.011,20.0732,20.0041,20.0249,257600.0
2007-10-16 15:30:00,28.99,29.18,28.96,29.09,332800.0,20.0249,20.1561,20.0041,20.0939,332800.0
2007-10-16 15:40:00,29.09,29.12,29.01,29.03,203600.0,20.0939,20.1147,20.0387,20.0525,203600.0
2007-10-16 15:50:00,29.03,29.1,28.97,29.09,333600.0,20.0525,20.1008,20.011,20.0939,333600.0
2007-10-17 09:30:00,29.65,29.95,29.65,29.76,947200.0,20.4808,20.688,20.4808,20.5567,947200.0
2007-10-17 09:40:00,29.75,29.79,29.63,29.7,325200.0,20.5498,20.5775,20.4669,20.5153,325200.0
2007-10-17 09:50:00,29.68,29.7,29.44,29.44,279600.0,20.5015,20.5153,20.3357,20.3357,279600.0
2007-10-17 10:00:00,29.43,29.56,29.38,29.38,185600.0,20.3288,20.4186,20.2943,20.2943,185600.0
2007-10-17 10:10:00,29.37,29.57,29.35,29.55,325200.0,20.2873,20.4255,20.2735,20.4117,325200.0
2007-10-17 10:20:00,29.55,29.58,29.45,29.48,239200.0,20.4117,20.4324,20.3426,20.3633,239200.0
2007-10-17 10:30:00,29.48,29.51,29.38,29.44,187600.0,20.3633,20.3841,20.2943,20.3357,187600.0
2007-10-17 10:40:00,29.45,29.49,29.35,29.41,263600.0,20.3426,20.3702,20.2735,20.315,263600.0
2007-10-17 10:50:00,29.41,29.53,29.41,29.49,395600.0,20.315,20.3979,20.315,20.3702,395600.0
2007-10-17 11:00:00,29.49,29.49,29.3,29.3,287200.0,20.3702,20.3702,20.239,20.239,287200.0
2007-10-17 11:10:00,29.32,29.43,29.3,29.43,272400.0,20.2528,20.3288,20.239,20.3288,272400.0
2007-10-17 11:20:00,29.42,29.5,29.38,29.5,281200.0,20.3219,20.3771,20.2943,20.3771,281200.0
2007-10-17 11:30:00,29.5,29.53,29.38,29.47,471200.0,20.3771,20.3979,20.2943,20.3564,471200.0
2007-10-17 11:40:00,29.47,29.59,29.47,29.49,342400.0,20.3564,20.4393,20.3564,20.3702,342400.0
2007-10-17 11:50:00,29.5,29.59,29.49,29.51,156000.0,20.3771,20.4393,20.3702,20.3841,156000.0
2007-10-17 12:00:00,29.51,29.55,29.48,29.51,112000.0,20.3841,20.4117,20.3633,20.3841,112000.0
2007-10-17 12:10:00,29.51,29.58,29.45,29.56,92800.0,20.3841,20.4324,20.3426,20.4186,92800.0
2007-10-17 12:20:00,29.56,29.6,29.48,29.51,221600.0,20.4186,20.4462,20.3633,20.3841,221600.0
2007-10-17 12:30:00,29.51,29.56,29.48,29.55,189600.0,20.3841,20.4186,20.3633,20.4117,189600.0
2007-10-17 12:40:00,29.56,29.61,29.55,29.58,273600.0,20.4186,20.4531,20.4117,20.4324,273600.0
2007-10-17 12:50:00,29.58,29.59,29.4,29.4,180000.0,20.4324,20.4393,20.3081,20.3081,180000.0
2007-10-17 13:00:00,29.4,29.54,29.38,29.5,241600.0,20.3081,20.4048,20.2943,20.3771,241600.0
2007-10-17 13:10:00,29.5,29.59,29.41,29.55,226800.0,20.3771,20.4393,20.315,20.4117,226800.0
2007-10-17 13:20:00,29.54,29.59,29.46,29.54,216000.0,20.4048,20.4393,20.3495,20.4048,216000.0
2007-10-17 13:30:00,29.53,29.6,29.5,29.56,470000.0,20.3979,20.4462,20.3771,20.4186,470000.0
2007-10-17 13:40:00,29.56,29.56,29.49,29.5,230800.0,20.4186,20.4186,20.3702,20.3771,230800.0
2007-10-17 13:50:00,29.5,29.52,29.41,29.48,454000.0,20.3771,20.391,20.315,20.3633,454000.0
2007-10-17 14:00:00,29.48,29.5,29.42,29.5,369200.0,20.3633,20.3771,20.3219,20.3771,369200.0
2007-10-17 14:10:00,29.5,29.54,29.4,29.46,308400.0,20.3771,20.4048,20.3081,20.3495,308400.0
2007-10-17 14:20:00,29.46,29.5,29.4,29.48,281200.0,20.3495,20.3771,20.3081,20.3633,281200.0
2007-10-17 14:30:00,29.49,29.5,29.41,29.5,336400.0,20.3702,20.3771,20.315,20.3771,336400.0
2007-10-17 14:40:00,29.5,29.51,29.48,29.48,346400.0,20.3771,20.3841,20.3633,20.3633,346400.0
2007-10-17 14:50:00,29.48,29.51,29.39,29.49,241600.0,20.3633,20.3841,20.3012,20.3702,241600.0
2007-10-17 15:00:00,29.49,29.66,29.45,29.59,500800.0,20.3702,20.4877,20.3426,20.4393,500800.0
2007-10-17 15:10:00,29.59,29.69,29.58,29.62,436000.0,20.4393,20.5084,20.4324,20.46,436000.0
2007-10-17 15:20:00,29.63,29.75,29.62,29.74,629200.0,20.4669,20.5498,20.46,20.5429,629200.0
2007-10-17 15:30:00,29.74,29.75,29.65,29.69,599600.0,20.5429,20.5498,20.4808,20.5084,599600.0
2007-10-17 15:40:00,29.69,29.81,29.67,29.73,520400.0,20.5084,20.5913,20.4946,20.536,520400.0
2007-10-17 15:50:00,29.73,29.8,29.66,29.74,558000.0,20.536,20.5844,20.4877,20.5429,558000.0
2007-10-18 09:30:00,29.73,30.87,29.73,30.83,2259600.0,20.536,21.3235,20.536,21.2958,2259600.0
2007-10-18 09:40:00,30.81,31.35,30.78,31.01,1789200.0,21.282,21.655,21.2613,21.4202,1789200.0
2007-10-18 09:50:00,31.04,31.08,30.86,30.93,844000.0,21.4409,21.4685,21.3166,21.3649,844000.0
2007-10-18 10:00:00,30.93,31.07,30.78,30.96,1181200.0,21.3649,21.4616,21.2613,21.3856,1181200.0
2007-10-18 10:10:00,30.97,31.2,30.93,31.08,1075600.0,21.3926,21.5514,21.3649,21.4685,1075600.0
2007-10-18 10:20:00,31.08,31.19,31.07,31.17,764000.0,21.4685,21.5445,21.4616,21.5307,764000.0
2007-10-18 10:30:00,31.17,31.26,31.09,31.25,824000.0,21.5307,21.5929,21.4754,21.586,824000.0
2007-10-18 10:40:00,31.25,31.29,30.93,30.98,1112800.0,21.586,21.6136,21.3649,21.3995,1112800.0
2007-10-18 10:50:00,31.0,31.11,30.95,31.04,302000.0,21.4133,21.4893,21.3787,21.4409,302000.0
2007-10-18 11:00:00,31.04,31.24,31.0,31.18,312000.0,21.4409,21.5791,21.4133,21.5376,312000.0
2007-10-18 11:10:00,31.18,31.25,31.04,31.11,265600.0,21.5376,21.586,21.4409,21.4893,265600.0
2007-10-18 11:20:00,31.11,31.15,31.0,31.08,283200.0,21.4893,21.5169,21.4133,21.4685,283200.0
2007-10-18 11:30:00,31.08,31.16,31.05,31.12,210400.0,21.4685,21.5238,21.4478,21.4962,210400.0
2007-10-18 11:40:00,31.11,31.15,30.95,31.05,189600.0,21.4893,21.5169,21.3787,21.4478,189600.0
2007-10-18 11:50:00,31.04,31.1,31.03,31.07,193600.0,21.4409,21.4823,21.434,21.4616,193600.0
2007-10-18 12:00:00,31.07,31.16,31.0,31.11,215200.0,21.4616,21.5238,21.4133,21.4893,215200.0
2007-10-18 12:10:00,31.1,31.23,31.0,31.02,373200.0,21.4823,21.5721,21.4133,21.4271,373200.0
2007-10-18 12:20:00,31.02,31.05,30.94,31.0,463200.0,21.4271,21.4478,21.3718,21.4133,463200.0
2007-10-18 12:30:00,31.01,31.2,30.94,31.13,370400.0,21.4202,21.5514,21.3718,21.5031,370400.0
2007-10-18 12:40:00,31.14,31.24,31.13,31.16,224000.0,21.51,21.5791,21.5031,21.5238,224000.0
2007-10-18 12:50:00,31.17,31.38,31.15,31.21,670000.0,21.5307,21.6758,21.5169,21.5583,670000.0
2007-10-18 13:00:00,31.22,31.25,31.16,31.23,127600.0,21.5652,21.586,21.5238,21.5721,127600.0
2007-10-18 13:10:00,31.23,31.31,31.12,31.29,242400.0,21.5721,21.6274,21.4962,21.6136,242400.0
2007-10-18 13:20:00,31.28,31.33,31.28,31.31,232400.0,21.6067,21.6412,21.6067,21.6274,232400.0
2007-10-18 13:30:00,31.31,31.36,31.23,31.29,375600.0,21.6274,21.6619,21.5721,21.6136,375600.0
2007-10-18 13:40:00,31.29,31.39,31.2,31.29,432000.0,21.6136,21.6827,21.5514,21.6136,432000.0
2007-10-18 13:50:00,31.28,31.33,31.19,31.28,338400.0,21.6067,21.6412,21.5445,21.6067,338400.0
2007-10-18 14:00:00,31.26,31.27,31.02,31.22,720000.0,21.5929,21.5998,21.4271,21.5652,720000.0
2007-10-18 14:10:00,31.21,31.27,31.2,31.25,249600.0,21.5583,21.5998,21.5514,21.586,249600.0
2007-10-18 14:20:00,31.25,31.32,31.24,31.31,276000.0,21.586,21.6343,21.5791,21.6274,276000.0
2007-10-18 14:30:00,31.31,31.39,31.26,31.3,473600.0,21.6274,21.6827,21.5929,21.6205,473600.0
2007-10-18 14:40:00,31.31,31.38,31.25,31.28,391200.0,21.6274,21.6758,21.586,21.6067,391200.0
2007-10-18 14:50:00,31.28,31.34,31.27,31.33,282800.0,21.6067,21.6481,21.5998,21.6412,282800.0
2007-10-18 15:00:00,31.34,31.43,31.3,31.31,666400.0,21.6481,21.7103,21.6205,21.6274,666400.0
2007-10-18 15:10:00,31.3,31.47,31.29,31.46,324800.0,21.6205,21.7379,21.6136,21.731,324800.0
2007-10-18 15:20:00,31.46,31.46,31.36,31.38,452000.0,21.731,21.731,21.6619,21.6758,452000.0
2007-10-18 15:30:00,31.38,31.51,31.37,31.5,625200.0,21.6758,21.7656,21.6689,21.7586,625200.0
2007-10-18 15:40:00,31.5,31.79,31.39,31.74,1568800.0,21.7586,21.959,21.6827,21.9244,1568800.0
2007-10-18 15:50:00,31.73,31.77,31.48,31.5,1205600.0,21.9175,21.9452,21.7448,21.7586,1205600.0
2007-10-19 09:30:00,31.49,31.52,31.25,31.29,1160800.0,21.7517,21.7725,21.586,21.6136,1160800.0
2007-10-19 09:40:00,31.27,31.48,30.89,30.91,764800.0,21.5998,21.7448,21.3373,21.3511,764800.0
2007-10-19 09:50:00,30.91,31.19,30.87,31.16,825600.0,21.3511,21.5445,21.3235,21.5238,825600.0
2007-10-19 10:00:00,31.14,31.31,31.0,31.09,798000.0,21.51,21.6274,21.4133,21.4754,798000.0
2007-10-19 10:10:00,31.09,31.18,31.03,31.14,485600.0,21.4754,21.5376,21.434,21.51,485600.0
2007-10-19 10:20:00,31.14,31.25,31.11,31.22,269600.0,21.51,21.586,21.4893,21.5652,269600.0
2007-10-19 10:30:00,31.23,31.23,30.92,31.16,284000.0,21.5721,21.5721,21.358,21.5238,284000.0
2007-10-19 10:40:00,31.15,31.23,31.11,31.2,266000.0,21.5169,21.5721,21.4893,21.5514,266000.0
2007-10-19 10:50:00,31.2,31.3,31.15,31.16,281600.0,21.5514,21.6205,21.5169,21.5238,281600.0
2007-10-19 11:00:00,31.15,31.26,31.15,31.16,243200.0,21.5169,21.5929,21.5169,21.5238,243200.0
2007-10-19 11:10:00,31.17,31.24,31.05,31.05,228400.0,21.5307,21.5791,21.4478,21.4478,228400.0
2007-10-19 11:20:00,31.05,31.05,30.88,31.02,216000.0,21.4478,21.4478,21.3304,21.4271,216000.0
2007-10-19 11:30:00,31.02,31.06,30.85,31.02,431200.0,21.4271,21.4547,21.3097,21.4271,431200.0
2007-10-19 11:40:00,31.01,31.36,31.0,31.3,310800.0,21.4202,21.6619,21.4133,21.6205,310800.0
2007-10-19 11:50:00,31.3,31.4,31.18,31.22,197600.0,21.6205,21.6896,21.5376,21.5652,197600.0
2007-10-19 12:00:00,31.23,31.25,31.16,31.25,234800.0,21.5721,21.586,21.5238,21.586,234800.0
2007-10-19 12:10:00,31.23,31.32,31.17,31.32,171600.0,21.5721,21.6343,21.5307,21.6343,171600.0
2007-10-19 12:20:00,31.32,31.32,31.25,31.26,135600.0,21.6343,21.6343,21.586,21.5929,135600.0
2007-10-19 12:30:00,31.26,31.29,31.2,31.29,139600.0,21.5929,21.6136,21.5514,21.6136,139600.0
2007-10-19 12:40:00,31.28,31.32,31.24,31.3,121600.0,21.6067,21.6343,21.5791,21.6205,121600.0
2007-10-19 12:50:00,31.3,31.3,31.07,31.1,153200.0,21.6205,21.6205,21.4616,21.4823,153200.0
2007-10-19 13:00:00,31.09,31.13,30.99,31.01,194000.0,21.4754,21.5031,21.4064,21.4202,194000.0
2007-10-19 13:10:00,31.0,31.07,30.98,31.04,108000.0,21.4133,21.4616,21.3995,21.4409,108000.0
2007-10-19 13:20:00,31.03,31.11,30.9,30.98,231200.0,21.434,21.4893,21.3442,21.3995,231200.0
2007-10-19 13:30:00,30.98,31.1,30.98,31.1,148400.0,21.3995,21.4823,21.3995,21.4823,148400.0
2007-10-19 13:40:00,31.08,31.27,31.08,31.25,208800.0,21.4685,21.5998,21.4685,21.586,208800.0
2007-10-19 13:50:00,31.25,31.34,31.24,31.24,168800.0,21.586,21.6481,21.5791,21.5791,168800.0
2007-10-19 14:00:00,31.24,31.29,31.19,31.28,146400.0,21.5791,21.6136,21.5445,21.6067,146400.0
2007-10-19 14:10:00,31.28,31.33,31.23,31.28,170800.0,21.6067,21.6412,21.5721,21.6067,170800.0
2007-10-19 14:20:00,31.27,31.29,31.19,31.21,222400.0,21.5998,21.6136,21.5445,21.5583,222400.0
2007-10-19 14:30:00,31.22,31.28,31.15,31.22,99600.0,21.5652,21.6067,21.5169,21.5652,99600.0
2007-10-19 14:40:00,31.24,31.27,31.14,31.21,122800.0,21.5791,21.5998,21.51,21.5583,122800.0
2007-10-19 14:50:00,31.21,31.21,30.85,30.88,562800.0,21.5583,21.5583,21.3097,21.3304,562800.0
2007-10-19 15:00:00,30.88,30.95,30.86,30.89,334400.0,21.3304,21.3787,21.3166,21.3373,334400.0
2007-10-19 15:10:00,30.92,30.92,30.7,30.73,548000.0,21.358,21.358,21.206,21.2268,548000.0
2007-10-19 15:20:00,30.73,30.85,30.61,30.79,664000.0,21.2268,21.3097,21.1439,21.2682,664000.0
2007-10-19 15:30:00,30.77,30.82,30.67,30.77,488800.0,21.2544,21.2889,21.1853,21.2544,488800.0
2007-10-19 15:40:00,30.79,30.89,30.7,30.73,710800.0,21.2682,21.3373,21.206,21.2268,710800.0
2007-10-19 15:50:00,30.74,30.81,30.68,30.68,554400.0,21.2337,21.282,21.1922,21.1922,554400.0
2007-10-22 09:30:00,30.13,30.56,29.82,30.53,560000.0,20.8123,21.1093,20.5982,21.0886,560000.0
2007-10-22 09:40:00,30.53,30.7,30.5,30.61,392000.0,21.0886,21.206,21.0679,21.1439,392000.0
2007-10-22 09:50:00,30.6,30.79,30.59,30.7,378800.0,21.137,21.2682,21.1301,21.206,378800.0
2007-10-22 10:00:00,30.7,30.86,30.68,30.82,306800.0,21.206,21.3166,21.1922,21.2889,306800.0
2007-10-22 10:10:00,30.82,31.24,30.82,31.22,502400.0,21.2889,21.5791,21.2889,21.5652,502400.0
2007-10-22 10:20:00,31.22,31.24,31.03,31.23,365600.0,21.5652,21.5791,21.434,21.5721,365600.0
2007-10-22 10:30:00,31.23,31.3,31.18,31.26,508000.0,21.5721,21.6205,21.5376,21.5929,508000.0
2007-10-22 10:40:00,31.27,31.36,31.13,31.15,426800.0,21.5998,21.6619,21.5031,21.5169,426800.0
2007-10-22 10:50:00,31.14,31.16,30.93,31.09,340800.0,21.51,21.5238,21.3649,21.4754,340800.0
2007-10-22 11:00:00,31.09,31.11,30.92,30.95,211200.0,21.4754,21.4893,21.358,21.3787,211200.0
2007-10-22 11:10:00,30.95,31.0,30.92,30.99,154000.0,21.3787,21.4133,21.358,21.4064,154000.0
2007-10-22 11:20:00,30.99,31.3,30.99,31.23,240000.0,21.4064,21.6205,21.4064,21.5721,240000.0
2007-10-22 11:30:00,31.23,31.27,31.19,31.22,155600.0,21.5721,21.5998,21.5445,21.5652,155600.0
2007-10-22 11:40:00,31.22,31.25,31.06,31.09,207600.0,21.5652,21.586,21.4547,21.4754,207600.0
2007-10-22 11:50:00,31.1,31.28,31.09,31.25,199600.0,21.4823,21.6067,21.4754,21.586,199600.0
2007-10-22 12:00:00,31.25,31.31,30.7,31.23,289600.0,21.586,21.6274,21.206,21.5721,289600.0
2007-10-22 12:10:00,31.23,31.24,31.14,31.14,165600.0,21.5721,21.5791,21.51,21.51,165600.0
2007-10-22 12:20:00,31.14,31.33,31.14,31.31,166000.0,21.51,21.6412,21.51,21.6274,166000.0
2007-10-22 12:30:00,31.3,31.33,31.16,31.18,134000.0,21.6205,21.6412,21.5238,21.5376,134000.0
2007-10-22 12:40:00,31.18,31.31,31.14,31.3,150400.0,21.5376,21.6274,21.51,21.6205,150400.0
2007-10-22 12:50:00,31.29,31.49,31.26,31.43,190400.0,21.6136,21.7517,21.5929,21.7103,190400.0
2007-10-22 13:00:00,31.43,31.46,31.38,31.43,224400.0,21.7103,21.731,21.6758,21.7103,224400.0
2007-10-22 13:10:00,31.43,31.47,31.36,31.47,233200.0,21.7103,21.7379,21.6619,21.7379,233200.0
2007-10-22 13:20:00,31.46,31.58,31.41,31.57,160400.0,21.731,21.8139,21.6965,21.807,160400.0
2007-10-22 13:30:00,31.58,31.6,31.39,31.42,215200.0,21.8139,21.8277,21.6827,21.7034,215200.0
2007-10-22 13:40:00,31.44,31.5,31.42,31.5,142400.0,21.7172,21.7586,21.7034,21.7586,142400.0
2007-10-22 13:50:00,31.5,31.5,31.28,31.29,242000.0,21.7586,21.7586,21.6067,21.6136,242000.0
2007-10-22 14:00:00,31.3,31.32,31.26,31.3,398800.0,21.6205,21.6343,21.5929,21.6205,398800.0
2007-10-22 14:10:00,31.3,31.33,31.27,31.31,297200.0,21.6205,21.6412,21.5998,21.6274,297200.0
2007-10-22 14:20:00,31.31,31.39,31.26,31.3,227200.0,21.6274,21.6827,21.5929,21.6205,227200.0
2007-10-22 14:30:00,31.3,31.36,31.21,31.26,228000.0,21.6205,21.6619,21.5583,21.5929,228000.0
2007-10-22 14:40:00,31.27,31.33,31.23,31.33,283600.0,21.5998,21.6412,21.5721,21.6412,283600.0
2007-10-22 14:50:00,31.32,31.33,31.23,31.25,225200.0,21.6343,21.6412,21.5721,21.586,225200.0
2007-10-22 15:00:00,31.25,31.25,31.16,31.19,278800.0,21.586,21.586,21.5238,21.5445,278800.0
2007-10-22 15:10:00,31.19,31.34,31.14,31.22,287600.0,21.5445,21.6481,21.51,21.5652,287600.0
2007-10-22 15:20:00,31.22,31.24,31.08,31.17,326400.0,21.5652,21.5791,21.4685,21.5307,326400.0
2007-10-22 15:30:00,31.18,31.26,31.17,31.24,258800.0,21.5376,21.5929,21.5307,21.5791,258800.0
2007-10-22 15:40:00,31.24,31.31,31.15,31.22,403600.0,21.5791,21.6274,21.5169,21.5652,403600.0
2007-10-22 15:50:00,31.22,31.42,31.22,31.33,481600.0,21.5652,21.7034,21.5652,21.6412,481600.0
2007-10-23 09:30:00,31.75,32.12,31.75,31.99,869200.0,21.9313,22.1869,21.9313,22.0971,869200.0
2007-10-23 09:40:00,31.99,32.3,31.98,32.03,570800.0,22.0971,22.3112,22.0902,22.1247,570800.0
2007-10-23 09:50:00,32.04,32.4,31.86,32.22,770800.0,22.1317,22.3803,22.0073,22.256,770800.0
2007-10-23 10:00:00,32.22,32.3,32.1,32.13,688400.0,22.256,22.3112,22.1731,22.1938,688400.0
2007-10-23 10:10:00,32.13,32.32,32.06,32.09,675600.0,22.1938,22.3251,22.1455,22.1662,675600.0
2007-10-23 10:20:00,32.09,32.21,31.97,32.14,427600.0,22.1662,22.2491,22.0833,22.2007,427600.0
2007-10-23 10:30:00,32.14,32.23,32.12,32.19,282000.0,22.2007,22.2629,22.1869,22.2353,282000.0
2007-10-23 10:40:00,32.19,32.25,32.13,32.16,324000.0,22.2353,22.2767,22.1938,22.2145,324000.0
2007-10-23 10:50:00,32.17,32.28,32.17,32.26,437200.0,22.2215,22.2974,22.2215,22.2836,437200.0
2007-10-23 11:00:00,32.25,32.27,32.19,32.25,463600.0,22.2767,22.2905,22.2353,22.2767,463600.0
2007-10-23 11:10:00,32.25,32.27,32.16,32.23,430800.0,22.2767,22.2905,22.2145,22.2629,430800.0
2007-10-23 11:20:00,32.22,32.27,32.17,32.24,180800.0,22.256,22.2905,22.2215,22.2698,180800.0
2007-10-23 11:30:00,32.25,32.26,32.2,32.25,248000.0,22.2767,22.2836,22.2422,22.2767,248000.0
2007-10-23 11:40:00,32.24,32.26,32.18,32.19,219600.0,22.2698,22.2836,22.2284,22.2353,219600.0
2007-10-23 11:50:00,32.19,32.26,32.18,32.23,182000.0,22.2353,22.2836,22.2284,22.2629,182000.0
2007-10-23 12:00:00,32.23,32.27,32.17,32.2,249200.0,22.2629,22.2905,22.2215,22.2422,249200.0
2007-10-23 12:10:00,32.21,32.3,32.2,32.3,237200.0,22.2491,22.3112,22.2422,22.3112,237200.0
2007-10-23 12:20:00,32.31,32.47,32.27,32.47,306800.0,22.3182,22.4287,22.2905,22.4287,306800.0
2007-10-23 12:30:00,32.46,32.5,32.43,32.47,332400.0,22.4218,22.4494,22.401,22.4287,332400.0
2007-10-23 12:40:00,32.47,32.5,32.44,32.47,218000.0,22.4287,22.4494,22.408,22.4287,218000.0
2007-10-23 12:50:00,32.48,32.48,32.24,32.25,329600.0,22.4356,22.4356,22.2698,22.2767,329600.0
2007-10-23 13:00:00,32.25,32.37,32.23,32.34,226800.0,22.2767,22.3596,22.2629,22.3389,226800.0
2007-10-23 13:10:00,32.34,32.38,32.29,32.31,138400.0,22.3389,22.3665,22.3043,22.3182,138400.0
2007-10-23 13:20:00,32.31,32.32,32.24,32.27,198000.0,22.3182,22.3251,22.2698,22.2905,198000.0
2007-10-23 13:30:00,32.26,32.31,32.24,32.25,244400.0,22.2836,22.3182,22.2698,22.2767,244400.0
2007-10-23 13:40:00,32.25,32.35,32.24,32.28,351200.0,22.2767,22.3458,22.2698,22.2974,351200.0
2007-10-23 13:50:00,32.28,32.37,32.23,32.36,336000.0,22.2974,22.3596,22.2629,22.3527,336000.0
2007-10-23 14:00:00,32.36,32.45,32.23,32.29,438800.0,22.3527,22.4149,22.2629,22.3043,438800.0
2007-10-23 14:10:00,32.29,32.42,32.24,32.39,242800.0,22.3043,22.3941,22.2698,22.3734,242800.0
2007-10-23 14:20:00,32.39,32.45,32.35,32.4,185600.0,22.3734,22.4149,22.3458,22.3803,185600.0
2007-10-23 14:30:00,32.39,32.48,32.32,32.33,198000.0,22.3734,22.4356,22.3251,22.332,198000.0
2007-10-23 14:40:00,32.34,32.37,32.26,32.28,189200.0,22.3389,22.3596,22.2836,22.2974,189200.0
2007-10-23 14:50:00,32.29,32.34,32.25,32.28,228000.0,22.3043,22.3389,22.2767,22.2974,228000.0
2007-10-23 15:00:00,32.28,32.35,32.25,32.32,273200.0,22.2974,22.3458,22.2767,22.3251,273200.0
2007-10-23 15:10:00,32.31,32.37,32.27,32.29,225600.0,22.3182,22.3596,22.2905,22.3043,225600.0
2007-10-23 15:20:00,32.28,32.4,32.27,32.35,389200.0,22.2974,22.3803,22.2905,22.3458,389200.0
2007-10-23 15:30:00,32.35,32.45,32.34,32.38,336400.0,22.3458,22.4149,22.3389,22.3665,336400.0
2007-10-23 15:40:00,32.38,32.5,32.38,32.42,402800.0,22.3665,22.4494,22.3665,22.3941,402800.0
2007-10-23 15:50:00,32.42,32.5,32.38,32.49,821600.0,22.3941,22.4494,22.3665,22.4425,821600.0
2007-10-24 09:30:00,32.24,32.34,32.1,32.31,407600.0,22.2698,22.3389,22.1731,22.3182,407600.0
2007-10-24 09:40:00,32.31,32.35,32.16,32.21,289600.0,22.3182,22.3458,22.2145,22.2491,289600.0
2007-10-24 09:50:00,32.19,32.25,32.18,32.19,462800.0,22.2353,22.2767,22.2284,22.2353,462800.0
2007-10-24 10:00:00,32.19,32.27,32.08,32.1,397200.0,22.2353,22.2905,22.1593,22.1731,397200.0
2007-10-24 10:10:00,32.1,32.13,32.0,32.12,283200.0,22.1731,22.1938,22.104,22.1869,283200.0
2007-10-24 10:20:00,32.12,32.19,32.05,32.06,275200.0,22.1869,22.2353,22.1386,22.1455,275200.0
2007-10-24 10:30:00,32.06,32.13,31.96,32.1,498800.0,22.1455,22.1938,22.0764,22.1731,498800.0
2007-10-24 10:40:00,32.08,32.08,31.88,31.92,365200.0,22.1593,22.1593,22.0211,22.0488,365200.0
2007-10-24 10:50:00,31.9,31.92,31.76,31.79,218400.0,22.0349,22.0488,21.9382,21.959,218400.0
2007-10-24 11:00:00,31.81,31.92,31.75,31.78,322400.0,21.9728,22.0488,21.9313,21.9521,322400.0
2007-10-24 11:10:00,31.77,31.81,31.54,31.55,282800.0,21.9452,21.9728,21.7863,21.7932,282800.0
2007-10-24 11:20:00,31.56,31.6,31.5,31.57,320400.0,21.8001,21.8277,21.7586,21.807,320400.0
2007-10-24 11:30:00,31.56,31.56,31.45,31.54,212400.0,21.8001,21.8001,21.7241,21.7863,212400.0
2007-10-24 11:40:00,31.54,31.68,31.52,31.66,178000.0,21.7863,21.883,21.7725,21.8692,178000.0
2007-10-24 11:50:00,31.65,31.69,31.56,31.56,115200.0,21.8623,21.8899,21.8001,21.8001,115200.0
2007-10-24 12:00:00,31.58,31.75,31.55,31.73,171200.0,21.8139,21.9313,21.7932,21.9175,171200.0
2007-10-24 12:10:00,31.73,31.81,31.68,31.8,114800.0,21.9175,21.9728,21.883,21.9659,114800.0
2007-10-24 12:20:00,31.79,31.79,31.64,31.64,101200.0,21.959,21.959,21.8554,21.8554,101200.0
2007-10-24 12:30:00,31.64,31.66,31.58,31.63,101200.0,21.8554,21.8692,21.8139,21.8484,101200.0
2007-10-24 12:40:00,31.63,31.66,31.61,31.65,76000.0,21.8484,21.8692,21.8346,21.8623,76000.0
2007-10-24 12:50:00,31.66,31.66,31.55,31.58,81600.0,21.8692,21.8692,21.7932,21.8139,81600.0
2007-10-24 13:00:00,31.59,31.66,31.57,31.64,105200.0,21.8208,21.8692,21.807,21.8554,105200.0
2007-10-24 13:10:00,31.64,31.71,31.63,31.64,90800.0,21.8554,21.9037,21.8484,21.8554,90800.0
2007-10-24 13:20:00,31.64,31.64,31.55,31.59,116400.0,21.8554,21.8554,21.7932,21.8208,116400.0
2007-10-24 13:30:00,31.58,31.6,31.44,31.45,140800.0,21.8139,21.8277,21.7172,21.7241,140800.0
2007-10-24 13:40:00,31.45,31.99,31.41,31.53,114400.0,21.7241,22.0971,21.6965,21.7794,114400.0
2007-10-24 13:50:00,31.52,31.58,31.49,31.55,106800.0,21.7725,21.8139,21.7517,21.7932,106800.0
2007-10-24 14:00:00,31.56,31.56,31.41,31.49,152800.0,21.8001,21.8001,21.6965,21.7517,152800.0
2007-10-24 14:10:00,31.48,31.51,31.43,31.45,167600.0,21.7448,21.7656,21.7103,21.7241,167600.0
2007-10-24 14:20:00,31.45,31.65,31.45,31.63,212000.0,21.7241,21.8623,21.7241,21.8484,212000.0
2007-10-24 14:30:00,31.62,31.82,31.59,31.72,175200.0,21.8415,21.9797,21.8208,21.9106,175200.0
2007-10-24 14:40:00,31.72,31.75,31.65,31.66,114400.0,21.9106,21.9313,21.8623,21.8692,114400.0
2007-10-24 14:50:00,31.67,32.04,31.66,32.03,322800.0,21.8761,22.1317,21.8692,22.1247,322800.0
2007-10-24 15:00:00,32.04,32.14,32.01,32.13,309600.0,22.1317,22.2007,22.1109,22.1938,309600.0
2007-10-24 15:10:00,32.13,32.32,32.12,32.19,373600.0,22.1938,22.3251,22.1869,22.2353,373600.0
2007-10-24 15:20:00,32.18,32.29,32.16,32.28,343600.0,22.2284,22.3043,22.2145,22.2974,343600.0
2007-10-24 15:30:00,32.28,32.3,32.06,32.09,622800.0,22.2974,22.3112,22.1455,22.1662,622800.0
2007-10-24 15:40:00,32.09,32.14,32.07,32.11,395200.0,22.1662,22.2007,22.1524,22.18,395200.0
2007-10-24 15:50:00,32.1,32.24,32.08,32.24,549600.0,22.1731,22.2698,22.1593,22.2698,549600.0
2007-10-25 09:30:00,32.34,32.35,31.95,32.07,706000.0,22.3389,22.3458,22.0695,22.1524,706000.0
2007-10-25 09:40:00,32.08,32.11,31.83,32.04,531600.0,22.1593,22.18,21.9866,22.1317,531600.0
2007-10-25 09:50:00,32.04,32.13,31.8,31.81,329600.0,22.1317,22.1938,21.9659,21.9728,329600.0
2007-10-25 10:00:00,31.81,32.1,31.81,31.89,676400.0,21.9728,22.1731,21.9728,22.028,676400.0
2007-10-25 10:10:00,31.88,32.13,31.85,32.06,376000.0,22.0211,22.1938,22.0004,22.1455,376000.0
2007-10-25 10:20:00,32.07,32.1,31.84,32.08,1157200.0,22.1524,22.1731,21.9935,22.1593,1157200.0
2007-10-25 10:30:00,32.08,32.09,31.99,32.03,198400.0,22.1593,22.1662,22.0971,22.1247,198400.0
2007-10-25 10:40:00,32.02,32.09,31.99,32.02,413200.0,22.1178,22.1662,22.0971,22.1178,413200.0
2007-10-25 10:50:00,32.02,32.09,32.0,32.02,568800.0,22.1178,22.1662,22.104,22.1178,568800.0
2007-10-25 11:00:00,32.03,32.06,31.79,31.79,170800.0,22.1247,22.1455,21.959,21.959,170800.0
2007-10-25 11:10:00,31.8,31.8,31.71,31.8,214800.0,21.9659,21.9659,21.9037,21.9659,214800.0
2007-10-25 11:20:00,31.8,31.89,31.79,31.8,152400.0,21.9659,22.028,21.959,21.9659,152400.0
2007-10-25 11:30:00,31.81,31.86,31.61,31.63,156400.0,21.9728,22.0073,21.8346,21.8484,156400.0
2007-10-25 11:40:00,31.63,32.0,31.62,31.96,342000.0,21.8484,22.104,21.8415,22.0764,342000.0
2007-10-25 11:50:00,31.97,31.99,31.87,31.98,207600.0,22.0833,22.0971,22.0142,22.0902,207600.0
2007-10-25 12:00:00,31.99,32.04,31.89,31.89,252000.0,22.0971,22.1317,22.028,22.028,252000.0
2007-10-25 12:10:00,31.89,31.91,31.8,31.8,150800.0,22.028,22.0419,21.9659,21.9659,150800.0
2007-10-25 12:20:00,31.8,31.88,31.76,31.82,260000.0,21.9659,22.0211,21.9382,21.9797,260000.0
2007-10-25 12:30:00,31.82,31.82,31.58,31.59,244400.0,21.9797,21.9797,21.8139,21.8208,244400.0
2007-10-25 12:40:00,31.6,31.66,31.59,31.6,77200.0,21.8277,21.8692,21.8208,21.8277,77200.0
2007-10-25 12:50:00,31.6,31.81,31.59,31.76,134800.0,21.8277,21.9728,21.8208,21.9382,134800.0
2007-10-25 13:00:00,31.76,31.79,31.59,31.65,242000.0,21.9382,21.959,21.8208,21.8623,242000.0
2007-10-25 13:10:00,31.65,31.76,31.63,31.71,270000.0,21.8623,21.9382,21.8484,21.9037,270000.0
2007-10-25 13:20:00,31.71,31.75,31.49,31.62,419600.0,21.9037,21.9313,21.7517,21.8415,419600.0
2007-10-25 13:30:00,31.63,31.72,31.59,31.62,197200.0,21.8484,21.9106,21.8208,21.8415,197200.0
2007-10-25 13:40:00,31.61,31.63,31.52,31.59,131600.0,21.8346,21.8484,21.7725,21.8208,131600.0
2007-10-25 13:50:00,31.58,31.58,31.43,31.44,150400.0,21.8139,21.8139,21.7103,21.7172,150400.0
2007-10-25 14:00:00,31.45,31.47,31.31,31.45,280000.0,21.7241,21.7379,21.6274,21.7241,280000.0
2007-10-25 14:10:00,31.47,31.55,31.47,31.52,164400.0,21.7379,21.7932,21.7379,21.7725,164400.0
2007-10-25 14:20:00,31.51,31.62,31.5,31.58,230800.0,21.7656,21.8415,21.7586,21.8139,230800.0
2007-10-25 14:30:00,31.58,31.61,31.49,31.57,270800.0,21.8139,21.8346,21.7517,21.807,270800.0
2007-10-25 14:40:00,31.56,31.59,31.48,31.5,228400.0,21.8001,21.8208,21.7448,21.7586,228400.0
2007-10-25 14:50:00,31.5,31.66,31.47,31.61,248800.0,21.7586,21.8692,21.7379,21.8346,248800.0
2007-10-25 15:00:00,31.62,31.68,31.48,31.53,252800.0,21.8415,21.883,21.7448,21.7794,252800.0
2007-10-25 15:10:00,31.52,31.61,31.5,31.6,213200.0,21.7725,21.8346,21.7586,21.8277,213200.0
2007-10-25 15:20:00,31.6,31.69,31.53,31.65,368400.0,21.8277,21.8899,21.7794,21.8623,368400.0
2007-10-25 15:30:00,31.65,31.73,31.55,31.73,412400.0,21.8623,21.9175,21.7932,21.9175,412400.0
2007-10-25 15:40:00,31.73,31.88,31.69,31.79,505600.0,21.9175,22.0211,21.8899,21.959,505600.0
2007-10-25 15:50:00,31.79,31.89,31.75,31.75,452800.0,21.959,22.028,21.9313,21.9313,452800.0
2007-10-26 09:30:00,32.13,32.17,31.69,32.03,261200.0,22.1938,22.2215,21.8899,22.1247,261200.0
2007-10-26 09:40:00,32.01,32.05,31.81,31.92,375600.0,22.1109,22.1386,21.9728,22.0488,375600.0
2007-10-26 09:50:00,31.94,32.13,31.88,31.93,204000.0,22.0626,22.1938,22.0211,22.0557,204000.0
2007-10-26 10:00:00,31.93,32.07,31.82,32.02,122400.0,22.0557,22.1524,21.9797,22.1178,122400.0
2007-10-26 10:10:00,32.04,32.06,32.0,32.04,98000.0,22.1317,22.1455,22.104,22.1317,98000.0
2007-10-26 10:20:00,32.02,32.1,31.97,32.06,161600.0,22.1178,22.1731,22.0833,22.1455,161600.0
2007-10-26 10:30:00,32.05,32.09,32.04,32.08,74800.0,22.1386,22.1662,22.1317,22.1593,74800.0
2007-10-26 10:40:00,32.07,32.09,31.98,31.99,119200.0,22.1524,22.1662,22.0902,22.0971,119200.0
2007-10-26 10:50:00,32.0,32.02,31.98,32.01,83600.0,22.104,22.1178,22.0902,22.1109,83600.0
2007-10-26 11:00:00,31.99,32.1,31.99,31.99,155200.0,22.0971,22.1731,22.0971,22.0971,155200.0
2007-10-26 11:10:00,32.0,32.03,31.9,31.91,115600.0,22.104,22.1247,22.0349,22.0419,115600.0
2007-10-26 11:20:00,31.9,31.96,31.71,31.74,154800.0,22.0349,22.0764,21.9037,21.9244,154800.0
2007-10-26 11:30:00,31.73,31.81,31.73,31.76,50400.0,21.9175,21.9728,21.9175,21.9382,50400.0
2007-10-26 11:40:00,31.76,31.79,31.73,31.74,84800.0,21.9382,21.959,21.9175,21.9244,84800.0
2007-10-26 11:50:00,31.74,31.74,31.67,31.68,102400.0,21.9244,21.9244,21.8761,21.883,102400.0
2007-10-26 12:00:00,31.69,31.69,31.57,31.64,115600.0,21.8899,21.8899,21.807,21.8554,115600.0
2007-10-26 12:10:00,31.67,31.72,31.63,31.68,76400.0,21.8761,21.9106,21.8484,21.883,76400.0
2007-10-26 12:20:00,31.68,31.79,31.68,31.75,114800.0,21.883,21.959,21.883,21.9313,114800.0
2007-10-26 12:30:00,31.75,32.01,31.73,31.99,164800.0,21.9313,22.1109,21.9175,22.0971,164800.0
2007-10-26 12:40:00,31.98,32.01,31.9,31.98,200000.0,22.0902,22.1109,22.0349,22.0902,200000.0
2007-10-26 12:50:00,31.98,32.01,31.96,32.0,54400.0,22.0902,22.1109,22.0764,22.104,54400.0
2007-10-26 13:00:00,32.0,32.0,31.92,31.96,49600.0,22.104,22.104,22.0488,22.0764,49600.0
2007-10-26 13:10:00,31.96,32.04,31.93,31.99,56400.0,22.0764,22.1317,22.0557,22.0971,56400.0
2007-10-26 13:20:00,32.0,32.03,31.95,31.97,35600.0,22.104,22.1247,22.0695,22.0833,35600.0
2007-10-26 13:30:00,31.98,32.02,31.91,31.98,65600.0,22.0902,22.1178,22.0419,22.0902,65600.0
2007-10-26 13:40:00,31.99,32.02,31.97,31.97,14800.0,22.0971,22.1178,22.0833,22.0833,14800.0
2007-10-26 13:50:00,31.99,32.05,31.99,32.02,92400.0,22.0971,22.1386,22.0971,22.1178,92400.0
2007-10-26 14:00:00,32.04,32.07,32.01,32.01,146400.0,22.1317,22.1524,22.1109,22.1109,146400.0
2007-10-26 14:10:00,32.01,32.11,32.01,32.09,245600.0,22.1109,22.18,22.1109,22.1662,245600.0
2007-10-26 14:20:00,32.09,32.09,31.95,31.95,56800.0,22.1662,22.1662,22.0695,22.0695,56800.0
2007-10-26 14:30:00,31.96,32.03,31.96,31.99,47200.0,22.0764,22.1247,22.0764,22.0971,47200.0
2007-10-26 14:40:00,31.99,32.05,31.95,31.95,229600.0,22.0971,22.1386,22.0695,22.0695,229600.0
2007-10-26 14:50:00,31.95,32.02,31.93,31.98,68000.0,22.0695,22.1178,22.0557,22.0902,68000.0
2007-10-26 15:00:00,31.98,32.01,31.9,31.92,84000.0,22.0902,22.1109,22.0349,22.0488,84000.0
2007-10-26 15:10:00,31.93,32.0,31.9,31.92,80400.0,22.0557,22.104,22.0349,22.0488,80400.0
2007-10-26 15:20:00,31.91,31.98,31.89,31.98,63600.0,22.0419,22.0902,22.028,22.0902,63600.0
2007-10-26 15:30:00,31.99,32.02,31.94,31.94,159600.0,22.0971,22.1178,22.0626,22.0626,159600.0
2007-10-26 15:40:00,31.95,32.02,31.95,31.97,196800.0,22.0695,22.1178,22.0695,22.0833,196800.0
2007-10-26 15:50:00,31.99,32.01,31.96,32.0,246400.0,22.0971,22.1109,22.0764,22.104,246400.0
2007-10-29 09:30:00,32.14,32.27,32.0,32.09,172000.0,22.2007,22.2905,22.104,22.1662,172000.0
2007-10-29 09:40:00,32.09,32.15,32.03,32.09,214000.0,22.1662,22.2076,22.1247,22.1662,214000.0
2007-10-29 09:50:00,32.09,32.15,31.99,32.02,199200.0,22.1662,22.2076,22.0971,22.1178,199200.0
2007-10-29 10:00:00,32.03,32.04,31.83,31.92,168000.0,22.1247,22.1317,21.9866,22.0488,168000.0
2007-10-29 10:10:00,31.92,31.99,31.82,31.88,149600.0,22.0488,22.0971,21.9797,22.0211,149600.0
2007-10-29 10:20:00,31.88,31.91,31.86,31.91,103200.0,22.0211,22.0419,22.0073,22.0419,103200.0
2007-10-29 10:30:00,31.91,31.92,31.82,31.89,113600.0,22.0419,22.0488,21.9797,22.028,113600.0
2007-10-29 10:40:00,31.89,31.96,31.87,31.92,93200.0,22.028,22.0764,22.0142,22.0488,93200.0
2007-10-29 10:50:00,31.92,31.95,31.83,31.9,84000.0,22.0488,22.0695,21.9866,22.0349,84000.0
2007-10-29 11:00:00,31.91,31.94,31.85,31.88,173200.0,22.0419,22.0626,22.0004,22.0211,173200.0
2007-10-29 11:10:00,31.89,31.98,31.86,31.96,122800.0,22.028,22.0902,22.0073,22.0764,122800.0
2007-10-29 11:20:00,31.96,32.0,31.87,31.89,174800.0,22.0764,22.104,22.0142,22.028,174800.0
2007-10-29 11:30:00,31.9,32.06,31.88,31.89,206800.0,22.0349,22.1455,22.0211,22.028,206800.0
2007-10-29 11:40:00,31.91,31.93,31.87,31.88,99600.0,22.0419,22.0557,22.0142,22.0211,99600.0
2007-10-29 11:50:00,31.88,31.91,31.87,31.88,220800.0,22.0211,22.0419,22.0142,22.0211,220800.0
2007-10-29 12:00:00,31.89,32.01,31.88,31.99,274400.0,22.028,22.1109,22.0211,22.0971,274400.0
2007-10-29 12:10:00,32.0,32.11,31.97,31.99,302800.0,22.104,22.18,22.0833,22.0971,302800.0
2007-10-29 12:20:00,32.0,32.02,31.9,31.94,196000.0,22.104,22.1178,22.0349,22.0626,196000.0
2007-10-29 12:30:00,31.95,32.01,31.93,31.93,176400.0,22.0695,22.1109,22.0557,22.0557,176400.0
2007-10-29 12:40:00,31.94,32.02,31.91,31.96,190800.0,22.0626,22.1178,22.0419,22.0764,190800.0
2007-10-29 12:50:00,31.96,31.98,31.88,31.9,100000.0,22.0764,22.0902,22.0211,22.0349,100000.0
2007-10-29 13:00:00,31.9,31.91,31.87,31.89,72000.0,22.0349,22.0419,22.0142,22.028,72000.0
2007-10-29 13:10:00,31.88,31.95,31.84,31.85,111200.0,22.0211,22.0695,21.9935,22.0004,111200.0
2007-10-29 13:20:00,31.85,31.92,31.85,31.89,166800.0,22.0004,22.0488,22.0004,22.028,166800.0
2007-10-29 13:30:00,31.89,31.92,31.87,31.88,88800.0,22.028,22.0488,22.0142,22.0211,88800.0
2007-10-29 13:40:00,31.88,31.98,31.88,31.95,126800.0,22.0211,22.0902,22.0211,22.0695,126800.0
2007-10-29 13:50:00,31.94,31.99,31.93,31.99,112800.0,22.0626,22.0971,22.0557,22.0971,112800.0
2007-10-29 14:00:00,31.98,32.01,31.96,31.96,477600.0,22.0902,22.1109,22.0764,22.0764,477600.0
2007-10-29 14:10:00,31.97,31.98,31.91,31.91,409600.0,22.0833,22.0902,22.0419,22.0419,409600.0
2007-10-29 14:20:00,31.92,31.93,31.88,31.89,185600.0,22.0488,22.0557,22.0211,22.028,185600.0
2007-10-29 14:30:00,31.89,31.93,31.85,31.88,234400.0,22.028,22.0557,22.0004,22.0211,234400.0
2007-10-29 14:40:00,31.89,31.95,31.87,31.91,215200.0,22.028,22.0695,22.0142,22.0419,215200.0
2007-10-29 14:50:00,31.9,31.93,31.88,31.9,473200.0,22.0349,22.0557,22.0211,22.0349,473200.0
2007-10-29 15:00:00,31.9,31.91,31.86,31.88,427200.0,22.0349,22.0419,22.0073,22.0211,427200.0
2007-10-29 15:10:00,31.88,31.9,31.87,31.89,260000.0,22.0211,22.0349,22.0142,22.028,260000.0
2007-10-29 15:20:00,31.89,31.93,31.86,31.88,363600.0,22.028,22.0557,22.0073,22.0211,363600.0
2007-10-29 15:30:00,31.88,31.91,31.87,31.87,475600.0,22.0211,22.0419,22.0142,22.0142,475600.0
2007-10-29 15:40:00,31.88,31.92,31.85,31.86,598800.0,22.0211,22.0488,22.0004,22.0073,598800.0
2007-10-29 15:50:00,31.87,31.89,31.83,31.83,726000.0,22.0142,22.028,21.9866,21.9866,726000.0
2007-10-30 09:30:00,31.93,31.93,31.58,31.73,482400.0,22.0557,22.0557,21.8139,21.9175,482400.0
2007-10-30 09:40:00,31.7,31.96,31.7,31.95,424000.0,21.8968,22.0764,21.8968,22.0695,424000.0
2007-10-30 09:50:00,31.93,32.09,31.87,31.89,399600.0,22.0557,22.1662,22.0142,22.028,399600.0
2007-10-30 10:00:00,31.87,31.9,31.68,31.7,163200.0,22.0142,22.0349,21.883,21.8968,163200.0
2007-10-30 10:10:00,31.71,31.77,31.66,31.73,126000.0,21.9037,21.9452,21.8692,21.9175,126000.0
2007-10-30 10:20:00,31.72,31.86,31.7,31.81,106400.0,21.9106,22.0073,21.8968,21.9728,106400.0
2007-10-30 10:30:00,31.81,31.9,31.62,31.62,267600.0,21.9728,22.0349,21.8415,21.8415,267600.0
2007-10-30 10:40:00,31.63,31.77,31.63,31.73,111200.0,21.8484,21.9452,21.8484,21.9175,111200.0
2007-10-30 10:50:00,31.74,31.75,31.71,31.74,174000.0,21.9244,21.9313,21.9037,21.9244,174000.0
2007-10-30 11:00:00,31.73,31.73,31.61,31.65,123600.0,21.9175,21.9175,21.8346,21.8623,123600.0
2007-10-30 11:10:00,31.65,31.7,31.62,31.64,262000.0,21.8623,21.8968,21.8415,21.8554,262000.0
2007-10-30 11:20:00,31.65,31.68,31.61,31.61,114000.0,21.8623,21.883,21.8346,21.8346,114000.0
2007-10-30 11:30:00,31.63,31.72,31.61,31.7,122400.0,21.8484,21.9106,21.8346,21.8968,122400.0
2007-10-30 11:40:00,31.7,31.78,31.66,31.74,80400.0,21.8968,21.9521,21.8692,21.9244,80400.0
2007-10-30 11:50:00,31.73,31.8,31.67,31.8,61600.0,21.9175,21.9659,21.8761,21.9659,61600.0
2007-10-30 12:00:00,31.79,31.84,31.78,31.83,84800.0,21.959,21.9935,21.9521,21.9866,84800.0
2007-10-30 12:10:00,31.83,31.9,31.8,31.89,122000.0,21.9866,22.0349,21.9659,22.028,122000.0
2007-10-30 12:20:00,31.89,31.9,31.85,31.85,51200.0,22.028,22.0349,22.0004,22.0004,51200.0
2007-10-30 12:30:00,31.85,31.86,31.82,31.83,48000.0,22.0004,22.0073,21.9797,21.9866,48000.0
2007-10-30 12:40:00,31.84,31.87,31.82,31.87,70000.0,21.9935,22.0142,21.9797,22.0142,70000.0
2007-10-30 12:50:00,31.87,31.88,31.84,31.86,47600.0,22.0142,22.0211,21.9935,22.0073,47600.0
2007-10-30 13:00:00,31.86,31.9,31.86,31.9,66400.0,22.0073,22.0349,22.0073,22.0349,66400.0
2007-10-30 13:10:00,31.9,31.97,31.86,31.95,92000.0,22.0349,22.0833,22.0073,22.0695,92000.0
2007-10-30 13:20:00,31.91,31.95,31.91,31.94,70000.0,22.0419,22.0695,22.0419,22.0626,70000.0
2007-10-30 13:30:00,31.94,31.96,31.84,31.87,103600.0,22.0626,22.0764,21.9935,22.0142,103600.0
2007-10-30 13:40:00,31.88,31.89,31.81,31.81,110400.0,22.0211,22.028,21.9728,21.9728,110400.0
2007-10-30 13:50:00,31.82,31.83,31.72,31.74,180000.0,21.9797,21.9866,21.9106,21.9244,180000.0
2007-10-30 14:00:00,31.73,31.83,31.73,31.81,128400.0,21.9175,21.9866,21.9175,21.9728,128400.0
2007-10-30 14:10:00,31.82,31.83,31.74,31.74,102400.0,21.9797,21.9866,21.9244,21.9244,102400.0
2007-10-30 14:20:00,31.74,31.77,31.68,31.7,80800.0,21.9244,21.9452,21.883,21.8968,80800.0
2007-10-30 14:30:00,31.7,31.72,31.63,31.71,121600.0,21.8968,21.9106,21.8484,21.9037,121600.0
2007-10-30 14:40:00,31.7,31.75,31.62,31.65,178400.0,21.8968,21.9313,21.8415,21.8623,178400.0
2007-10-30 14:50:00,31.65,31.67,31.64,31.65,123200.0,21.8623,21.8761,21.8554,21.8623,123200.0
2007-10-30 15:00:00,31.65,31.73,31.65,31.7,172000.0,21.8623,21.9175,21.8623,21.8968,172000.0
2007-10-30 15:10:00,31.71,31.71,31.67,31.71,143200.0,21.9037,21.9037,21.8761,21.9037,143200.0
2007-10-30 15:20:00,31.72,31.72,31.63,31.67,209600.0,21.9106,21.9106,21.8484,21.8761,209600.0
2007-10-30 15:30:00,31.67,31.77,31.67,31.72,254000.0,21.8761,21.9452,21.8761,21.9106,254000.0
2007-10-30 15:40:00,31.72,31.74,31.62,31.63,244400.0,21.9106,21.9244,21.8415,21.8484,244400.0
2007-10-30 15:50:00,31.63,31.67,31.5,31.55,319600.0,21.8484,21.8761,21.7586,21.7932,319600.0
2007-10-31 09:30:00,31.67,31.87,31.66,31.76,202400.0,21.8761,22.0142,21.8692,21.9382,202400.0
2007-10-31 09:40:00,31.77,31.83,31.72,31.75,180000.0,21.9452,21.9866,21.9106,21.9313,180000.0
2007-10-31 09:50:00,31.75,31.84,31.74,31.81,162800.0,21.9313,21.9935,21.9244,21.9728,162800.0
2007-10-31 10:00:00,31.81,31.84,31.75,31.83,153200.0,21.9728,21.9935,21.9313,21.9866,153200.0
2007-10-31 10:10:00,31.81,31.81,31.68,31.72,160800.0,21.9728,21.9728,21.883,21.9106,160800.0
2007-10-31 10:20:00,31.72,31.8,31.7,31.75,96400.0,21.9106,21.9659,21.8968,21.9313,96400.0
2007-10-31 10:30:00,31.75,31.78,31.7,31.78,150800.0,21.9313,21.9521,21.8968,21.9521,150800.0
2007-10-31 10:40:00,31.77,31.81,31.76,31.79,128400.0,21.9452,21.9728,21.9382,21.959,128400.0
2007-10-31 10:50:00,31.8,31.84,31.77,31.81,134800.0,21.9659,21.9935,21.9452,21.9728,134800.0
2007-10-31 11:00:00,31.81,31.85,31.78,31.84,72000.0,21.9728,22.0004,21.9521,21.9935,72000.0
2007-10-31 11:10:00,31.85,31.87,31.8,31.81,88000.0,22.0004,22.0142,21.9659,21.9728,88000.0
2007-10-31 11:20:00,31.8,31.85,31.75,31.82,136000.0,21.9659,22.0004,21.9313,21.9797,136000.0
2007-10-31 11:30:00,31.82,31.85,31.75,31.82,147200.0,21.9797,22.0004,21.9313,21.9797,147200.0
2007-10-31 11:40:00,31.81,31.83,31.78,31.81,100000.0,21.9728,21.9866,21.9521,21.9728,100000.0
2007-10-31 11:50:00,31.82,31.86,31.81,31.82,133200.0,21.9797,22.0073,21.9728,21.9797,133200.0
2007-10-31 12:00:00,31.83,32.0,31.83,32.0,321200.0,21.9866,22.104,21.9866,22.104,321200.0
2007-10-31 12:10:00,32.0,32.01,31.97,32.0,253600.0,22.104,22.1109,22.0833,22.104,253600.0
2007-10-31 12:20:00,32.0,32.02,31.93,31.96,87200.0,22.104,22.1178,22.0557,22.0764,87200.0
2007-10-31 12:30:00,31.96,31.99,31.94,31.99,35600.0,22.0764,22.0971,22.0626,22.0971,35600.0
2007-10-31 12:40:00,32.0,32.0,31.94,31.94,52000.0,22.104,22.104,22.0626,22.0626,52000.0
2007-10-31 12:50:00,31.95,31.97,31.92,31.97,142400.0,22.0695,22.0833,22.0488,22.0833,142400.0
2007-10-31 13:00:00,31.97,31.97,31.95,31.96,42000.0,22.0833,22.0833,22.0695,22.0764,42000.0
2007-10-31 13:10:00,31.96,31.98,31.95,31.97,77600.0,22.0764,22.0902,22.0695,22.0833,77600.0
2007-10-31 13:20:00,31.98,31.98,31.93,31.96,107200.0,22.0902,22.0902,22.0557,22.0764,107200.0
2007-10-31 13:30:00,31.96,31.99,31.95,31.95,60400.0,22.0764,22.0971,22.0695,22.0695,60400.0
2007-10-31 13:40:00,31.95,31.97,31.88,31.89,84000.0,22.0695,22.0833,22.0211,22.028,84000.0
2007-10-31 13:50:00,31.89,31.9,31.7,31.85,216400.0,22.028,22.0349,21.8968,22.0004,216400.0
2007-10-31 14:00:00,31.85,31.92,31.85,31.9,300400.0,22.0004,22.0488,22.0004,22.0349,300400.0
2007-10-31 14:10:00,31.89,31.99,31.73,31.86,558400.0,22.028,22.0971,21.9175,22.0073,558400.0
2007-10-31 14:20:00,31.89,31.95,31.63,31.69,365200.0,22.028,22.0695,21.8484,21.8899,365200.0
2007-10-31 14:30:00,31.71,31.81,31.7,31.74,152000.0,21.9037,21.9728,21.8968,21.9244,152000.0
2007-10-31 14:40:00,31.74,31.98,31.74,31.89,252000.0,21.9244,22.0902,21.9244,22.028,252000.0
2007-10-31 14:50:00,31.89,32.1,31.86,32.1,394000.0,22.028,22.1731,22.0073,22.1731,394000.0
2007-10-31 15:00:00,32.09,32.13,32.02,32.06,330400.0,22.1662,22.1938,22.1178,22.1455,330400.0
2007-10-31 15:10:00,32.06,32.08,31.91,32.02,448400.0,22.1455,22.1593,22.0419,22.1178,448400.0
2007-10-31 15:20:00,32.01,32.02,31.87,31.88,291600.0,22.1109,22.1178,22.0142,22.0211,291600.0
2007-10-31 15:30:00,31.88,31.93,31.86,31.86,167600.0,22.0211,22.0557,22.0073,22.0073,167600.0
2007-10-31 15:40:00,31.84,31.97,31.84,31.95,331600.0,21.9935,22.0833,21.9935,22.0695,331600.0
2007-10-31 15:50:00,31.93,32.0,31.9,31.97,471600.0,22.0557,22.104,22.0349,22.0833,471600.0
2007-11-01 09:30:00,31.74,31.97,31.57,31.71,384400.0,21.9244,22.0833,21.807,21.9037,384400.0
2007-11-01 09:40:00,31.71,31.93,31.69,31.8,177200.0,21.9037,22.0557,21.8899,21.9659,177200.0
2007-11-01 09:50:00,31.76,31.81,31.69,31.76,174800.0,21.9382,21.9728,21.8899,21.9382,174800.0
2007-11-01 10:00:00,31.75,31.82,31.65,31.72,300000.0,21.9313,21.9797,21.8623,21.9106,300000.0
2007-11-01 10:10:00,31.72,31.77,31.57,31.57,298000.0,21.9106,21.9452,21.807,21.807,298000.0
2007-11-01 10:20:00,31.59,31.64,31.54,31.6,113200.0,21.8208,21.8554,21.7863,21.8277,113200.0
2007-11-01 10:30:00,31.61,31.69,31.5,31.69,166400.0,21.8346,21.8899,21.7586,21.8899,166400.0
2007-11-01 10:40:00,31.69,31.69,31.55,31.57,94800.0,21.8899,21.8899,21.7932,21.807,94800.0
2007-11-01 10:50:00,31.57,31.64,31.53,31.61,93200.0,21.807,21.8554,21.7794,21.8346,93200.0
2007-11-01 11:00:00,31.61,31.61,31.48,31.48,143200.0,21.8346,21.8346,21.7448,21.7448,143200.0
2007-11-01 11:10:00,31.48,31.48,31.36,31.46,132800.0,21.7448,21.7448,21.6619,21.731,132800.0
2007-11-01 11:20:00,31.47,31.53,31.44,31.52,89200.0,21.7379,21.7794,21.7172,21.7725,89200.0
2007-11-01 11:30:00,31.52,31.52,31.35,31.38,149600.0,21.7725,21.7725,21.655,21.6758,149600.0
2007-11-01 11:40:00,31.38,31.42,31.34,31.42,111200.0,21.6758,21.7034,21.6481,21.7034,111200.0
2007-11-01 11:50:00,31.42,31.47,31.4,31.45,77200.0,21.7034,21.7379,21.6896,21.7241,77200.0
2007-11-01 12:00:00,31.45,31.51,31.42,31.48,85600.0,21.7241,21.7656,21.7034,21.7448,85600.0
2007-11-01 12:10:00,31.48,31.51,31.48,31.5,114000.0,21.7448,21.7656,21.7448,21.7586,114000.0
2007-11-01 12:20:00,31.49,31.51,31.47,31.49,122000.0,21.7517,21.7656,21.7379,21.7517,122000.0
2007-11-01 12:30:00,31.48,31.51,31.47,31.51,117200.0,21.7448,21.7656,21.7379,21.7656,117200.0
2007-11-01 12:40:00,31.51,31.51,31.46,31.5,85600.0,21.7656,21.7656,21.731,21.7586,85600.0
2007-11-01 12:50:00,31.5,31.51,31.48,31.5,145200.0,21.7586,21.7656,21.7448,21.7586,145200.0
2007-11-01 13:00:00,31.5,31.5,31.47,31.49,204400.0,21.7586,21.7586,21.7379,21.7517,204400.0
2007-11-01 13:10:00,31.5,31.5,31.48,31.49,88000.0,21.7586,21.7586,21.7448,21.7517,88000.0
2007-11-01 13:20:00,31.49,31.5,31.47,31.48,178800.0,21.7517,21.7586,21.7379,21.7448,178800.0
2007-11-01 13:30:00,31.47,31.5,31.44,31.48,128000.0,21.7379,21.7586,21.7172,21.7448,128000.0
2007-11-01 13:40:00,31.48,31.51,31.4,31.44,75200.0,21.7448,21.7656,21.6896,21.7172,75200.0
2007-11-01 13:50:00,31.44,31.44,31.33,31.38,166400.0,21.7172,21.7172,21.6412,21.6758,166400.0
2007-11-01 14:00:00,31.38,31.51,31.36,31.48,162400.0,21.6758,21.7656,21.6619,21.7448,162400.0
2007-11-01 14:10:00,31.49,31.51,31.43,31.5,157600.0,21.7517,21.7656,21.7103,21.7586,157600.0
2007-11-01 14:20:00,31.49,31.53,31.43,31.44,167600.0,21.7517,21.7794,21.7103,21.7172,167600.0
2007-11-01 14:30:00,31.45,31.52,31.45,31.49,209600.0,21.7241,21.7725,21.7241,21.7517,209600.0
2007-11-01 14:40:00,31.49,31.51,31.41,31.49,459200.0,21.7517,21.7656,21.6965,21.7517,459200.0
2007-11-01 14:50:00,31.49,31.5,31.45,31.47,169200.0,21.7517,21.7586,21.7241,21.7379,169200.0
2007-11-01 15:00:00,31.47,31.52,31.43,31.5,222000.0,21.7379,21.7725,21.7103,21.7586,222000.0
2007-11-01 15:10:00,31.5,31.5,31.34,31.39,237200.0,21.7586,21.7586,21.6481,21.6827,237200.0
2007-11-01 15:20:00,31.4,31.4,31.27,31.27,242000.0,21.6896,21.6896,21.5998,21.5998,242000.0
2007-11-01 15:30:00,31.27,31.33,31.21,31.23,410000.0,21.5998,21.6412,21.5583,21.5721,410000.0
2007-11-01 15:40:00,31.22,31.31,31.16,31.23,392800.0,21.5652,21.6274,21.5238,21.5721,392800.0
2007-11-01 15:50:00,31.22,31.24,31.11,31.23,512400.0,21.5652,21.5791,21.4893,21.5721,512400.0
2007-11-02 09:30:00,31.26,31.39,31.05,31.35,463600.0,21.5929,21.6827,21.4478,21.655,463600.0
2007-11-02 09:40:00,31.37,31.55,31.06,31.09,385600.0,21.6689,21.7932,21.4547,21.4754,385600.0
2007-11-02 09:50:00,31.09,31.17,30.93,30.97,380000.0,21.4754,21.5307,21.3649,21.3926,380000.0
2007-11-02 10:00:00,30.98,31.05,30.8,31.0,291600.0,21.3995,21.4478,21.2751,21.4133,291600.0
2007-11-02 10:10:00,31.0,31.12,30.95,30.96,205200.0,21.4133,21.4962,21.3787,21.3856,205200.0
2007-11-02 10:20:00,30.98,31.27,30.93,31.27,186400.0,21.3995,21.5998,21.3649,21.5998,186400.0
2007-11-02 10:30:00,31.25,31.29,31.11,31.11,153600.0,21.586,21.6136,21.4893,21.4893,153600.0
2007-11-02 10:40:00,31.13,31.16,30.93,30.94,170800.0,21.5031,21.5238,21.3649,21.3718,170800.0
2007-11-02 10:50:00,30.93,31.17,30.92,31.13,126800.0,21.3649,21.5307,21.358,21.5031,126800.0
2007-11-02 11:00:00,31.14,31.22,31.1,31.1,122400.0,21.51,21.5652,21.4823,21.4823,122400.0
2007-11-02 11:10:00,31.11,31.2,31.08,31.18,174400.0,21.4893,21.5514,21.4685,21.5376,174400.0
2007-11-02 11:20:00,31.19,31.2,31.0,31.03,199600.0,21.5445,21.5514,21.4133,21.434,199600.0
2007-11-02 11:30:00,31.01,31.13,31.01,31.09,113600.0,21.4202,21.5031,21.4202,21.4754,113600.0
2007-11-02 11:40:00,31.1,31.24,31.06,31.22,114800.0,21.4823,21.5791,21.4547,21.5652,114800.0
2007-11-02 11:50:00,31.21,31.25,31.06,31.11,167600.0,21.5583,21.586,21.4547,21.4893,167600.0
2007-11-02 12:00:00,31.11,31.24,31.09,31.21,207600.0,21.4893,21.5791,21.4754,21.5583,207600.0
2007-11-02 12:10:00,31.21,31.36,31.21,31.31,259600.0,21.5583,21.6619,21.5583,21.6274,259600.0
2007-11-02 12:20:00,31.31,31.38,31.25,31.31,124400.0,21.6274,21.6758,21.586,21.6274,124400.0
2007-11-02 12:30:00,31.31,31.46,31.28,31.42,193200.0,21.6274,21.731,21.6067,21.7034,193200.0
2007-11-02 12:40:00,31.41,31.6,31.39,31.45,236800.0,21.6965,21.8277,21.6827,21.7241,236800.0
2007-11-02 12:50:00,31.45,31.47,31.31,31.41,163600.0,21.7241,21.7379,21.6274,21.6965,163600.0
2007-11-02 13:00:00,31.4,31.55,31.4,31.43,192000.0,21.6896,21.7932,21.6896,21.7103,192000.0
2007-11-02 13:10:00,31.43,31.52,31.39,31.51,119200.0,21.7103,21.7725,21.6827,21.7656,119200.0
2007-11-02 13:20:00,31.5,31.53,31.29,31.41,158800.0,21.7586,21.7794,21.6136,21.6965,158800.0
2007-11-02 13:30:00,31.43,31.53,31.41,31.52,120000.0,21.7103,21.7794,21.6965,21.7725,120000.0
2007-11-02 13:40:00,31.53,31.54,31.4,31.49,152000.0,21.7794,21.7863,21.6896,21.7517,152000.0
2007-11-02 13:50:00,31.49,31.54,31.32,31.38,289600.0,21.7517,21.7863,21.6343,21.6758,289600.0
2007-11-02 14:00:00,31.39,31.49,31.38,31.47,130000.0,21.6827,21.7517,21.6758,21.7379,130000.0
2007-11-02 14:10:00,31.47,31.51,31.32,31.35,153600.0,21.7379,21.7656,21.6343,21.655,153600.0
2007-11-02 14:20:00,31.36,31.47,31.33,31.42,162000.0,21.6619,21.7379,21.6412,21.7034,162000.0
2007-11-02 14:30:00,31.43,31.46,31.33,31.35,124400.0,21.7103,21.731,21.6412,21.655,124400.0
2007-11-02 14:40:00,31.33,31.37,31.29,31.31,109600.0,21.6412,21.6689,21.6136,21.6274,109600.0
2007-11-02 14:50:00,31.31,31.36,31.21,31.29,166400.0,21.6274,21.6619,21.5583,21.6136,166400.0
2007-11-02 15:00:00,31.29,31.41,31.29,31.39,195200.0,21.6136,21.6965,21.6136,21.6827,195200.0
2007-11-02 15:10:00,31.39,31.44,31.23,31.43,230400.0,21.6827,21.7172,21.5721,21.7103,230400.0
2007-11-02 15:20:00,31.43,31.51,31.43,31.43,240000.0,21.7103,21.7656,21.7103,21.7103,240000.0
2007-11-02 15:30:00,31.43,31.46,31.36,31.42,255200.0,21.7103,21.731,21.6619,21.7034,255200.0
2007-11-02 15:40:00,31.42,31.54,31.41,31.46,454000.0,21.7034,21.7863,21.6965,21.731,454000.0
2007-11-02 15:50:00,31.46,31.55,31.46,31.55,356400.0,21.731,21.7932,21.731,21.7932,356400.0
2007-11-05 09:30:00,31.25,31.59,31.25,31.42,236800.0,21.586,21.8208,21.586,21.7034,236800.0
2007-11-05 09:40:00,31.4,31.58,31.37,31.42,149600.0,21.6896,21.8139,21.6689,21.7034,149600.0
2007-11-05 09:50:00,31.43,31.53,31.27,31.41,246000.0,21.7103,21.7794,21.5998,21.6965,246000.0
2007-11-05 10:00:00,31.41,31.48,31.38,31.46,255600.0,21.6965,21.7448,21.6758,21.731,255600.0
2007-11-05 10:10:00,31.46,31.53,31.45,31.5,328000.0,21.731,21.7794,21.7241,21.7586,328000.0
2007-11-05 10:20:00,31.49,31.53,31.46,31.47,250800.0,21.7517,21.7794,21.731,21.7379,250800.0
2007-11-05 10:30:00,31.48,31.65,31.47,31.61,742000.0,21.7448,21.8623,21.7379,21.8346,742000.0
2007-11-05 10:40:00,31.6,31.69,31.58,31.65,416800.0,21.8277,21.8899,21.8139,21.8623,416800.0
2007-11-05 10:50:00,31.64,31.68,31.58,31.58,180800.0,21.8554,21.883,21.8139,21.8139,180800.0
2007-11-05 11:00:00,31.58,31.66,31.58,31.63,466800.0,21.8139,21.8692,21.8139,21.8484,466800.0
2007-11-05 11:10:00,31.61,31.62,31.53,31.53,208800.0,21.8346,21.8415,21.7794,21.7794,208800.0
2007-11-05 11:20:00,31.53,31.58,31.49,31.52,441600.0,21.7794,21.8139,21.7517,21.7725,441600.0
2007-11-05 11:30:00,31.51,31.52,31.41,31.41,134800.0,21.7656,21.7725,21.6965,21.6965,134800.0
2007-11-05 11:40:00,31.42,31.51,31.42,31.48,158000.0,21.7034,21.7656,21.7034,21.7448,158000.0
2007-11-05 11:50:00,31.48,31.49,31.43,31.43,66400.0,21.7448,21.7517,21.7103,21.7103,66400.0
2007-11-05 12:00:00,31.44,31.48,31.34,31.38,112800.0,21.7172,21.7448,21.6481,21.6758,112800.0
2007-11-05 12:10:00,31.39,31.39,31.31,31.35,91600.0,21.6827,21.6827,21.6274,21.655,91600.0
2007-11-05 12:20:00,31.35,31.4,31.3,31.36,106400.0,21.655,21.6896,21.6205,21.6619,106400.0
2007-11-05 12:30:00,31.36,31.43,31.29,31.42,116800.0,21.6619,21.7103,21.6136,21.7034,116800.0
2007-11-05 12:40:00,31.42,31.43,31.35,31.41,111200.0,21.7034,21.7103,21.655,21.6965,111200.0
2007-11-05 12:50:00,31.41,31.41,31.32,31.39,104400.0,21.6965,21.6965,21.6343,21.6827,104400.0
2007-11-05 13:00:00,31.38,31.43,31.34,31.34,92000.0,21.6758,21.7103,21.6481,21.6481,92000.0
2007-11-05 13:10:00,31.34,31.36,31.2,31.28,137600.0,21.6481,21.6619,21.5514,21.6067,137600.0
2007-11-05 13:20:00,31.28,31.34,31.23,31.27,67200.0,21.6067,21.6481,21.5721,21.5998,67200.0
2007-11-05 13:30:00,31.27,31.37,31.27,31.34,92400.0,21.5998,21.6689,21.5998,21.6481,92400.0
2007-11-05 13:40:00,31.35,31.37,31.23,31.24,75200.0,21.655,21.6689,21.5721,21.5791,75200.0
2007-11-05 13:50:00,31.23,31.31,31.15,31.23,118000.0,21.5721,21.6274,21.5169,21.5721,118000.0
2007-11-05 14:00:00,31.25,31.34,31.2,31.31,160000.0,21.586,21.6481,21.5514,21.6274,160000.0
2007-11-05 14:10:00,31.32,31.38,31.26,31.29,105600.0,21.6343,21.6758,21.5929,21.6136,105600.0
2007-11-05 14:20:00,31.29,31.32,31.18,31.29,112800.0,21.6136,21.6343,21.5376,21.6136,112800.0
2007-11-05 14:30:00,31.28,31.4,31.21,31.38,153600.0,21.6067,21.6896,21.5583,21.6758,153600.0
2007-11-05 14:40:00,31.38,31.43,31.34,31.4,192000.0,21.6758,21.7103,21.6481,21.6896,192000.0
2007-11-05 14:50:00,31.4,31.51,31.37,31.44,434800.0,21.6896,21.7656,21.6689,21.7172,434800.0
2007-11-05 15:00:00,31.45,31.6,31.43,31.54,1188000.0,21.7241,21.8277,21.7103,21.7863,1188000.0
2007-11-05 15:10:00,31.54,31.56,31.47,31.53,618000.0,21.7863,21.8001,21.7379,21.7794,618000.0
2007-11-05 15:20:00,31.54,31.6,31.49,31.52,703600.0,21.7863,21.8277,21.7517,21.7725,703600.0
2007-11-05 15:30:00,31.53,31.59,31.47,31.5,536800.0,21.7794,21.8208,21.7379,21.7586,536800.0
2007-11-05 15:40:00,31.53,31.54,31.37,31.44,259600.0,21.7794,21.7863,21.6689,21.7172,259600.0
2007-11-05 15:50:00,31.45,31.49,31.4,31.41,354800.0,21.7241,21.7517,21.6896,21.6965,354800.0
2007-11-06 09:30:00,31.55,31.75,31.46,31.53,294000.0,21.7932,21.9313,21.731,21.7794,294000.0
2007-11-06 09:40:00,31.54,31.63,31.5,31.56,190800.0,21.7863,21.8484,21.7586,21.8001,190800.0
2007-11-06 09:50:00,31.56,31.59,31.52,31.58,128800.0,21.8001,21.8208,21.7725,21.8139,128800.0
2007-11-06 10:00:00,31.58,31.7,31.56,31.65,250400.0,21.8139,21.8968,21.8001,21.8623,250400.0
2007-11-06 10:10:00,31.64,31.67,31.6,31.65,538000.0,21.8554,21.8761,21.8277,21.8623,538000.0
2007-11-06 10:20:00,31.63,31.66,31.58,31.62,116800.0,21.8484,21.8692,21.8139,21.8415,116800.0
2007-11-06 10:30:00,31.6,31.65,31.58,31.65,203600.0,21.8277,21.8623,21.8139,21.8623,203600.0
2007-11-06 10:40:00,31.65,31.65,31.56,31.59,179600.0,21.8623,21.8623,21.8001,21.8208,179600.0
2007-11-06 10:50:00,31.57,31.63,31.52,31.6,387200.0,21.807,21.8484,21.7725,21.8277,387200.0
2007-11-06 11:00:00,31.59,31.61,31.58,31.59,95600.0,21.8208,21.8346,21.8139,21.8208,95600.0
2007-11-06 11:10:00,31.6,31.61,31.53,31.56,212000.0,21.8277,21.8346,21.7794,21.8001,212000.0
2007-11-06 11:20:00,31.56,31.61,31.56,31.6,126400.0,21.8001,21.8346,21.8001,21.8277,126400.0
2007-11-06 11:30:00,31.61,31.61,31.54,31.57,117200.0,21.8346,21.8346,21.7863,21.807,117200.0
2007-11-06 11:40:00,31.58,31.59,31.54,31.54,112400.0,21.8139,21.8208,21.7863,21.7863,112400.0
2007-11-06 11:50:00,31.54,31.59,31.51,31.52,185200.0,21.7863,21.8208,21.7656,21.7725,185200.0
2007-11-06 12:00:00,31.52,31.58,31.51,31.54,96400.0,21.7725,21.8139,21.7656,21.7863,96400.0
2007-11-06 12:10:00,31.54,31.63,31.52,31.63,140800.0,21.7863,21.8484,21.7725,21.8484,140800.0
2007-11-06 12:20:00,31.63,31.63,31.57,31.6,116400.0,21.8484,21.8484,21.807,21.8277,116400.0
2007-11-06 12:30:00,31.6,31.64,31.56,31.63,118000.0,21.8277,21.8554,21.8001,21.8484,118000.0
2007-11-06 12:40:00,31.62,31.62,31.6,31.6,72800.0,21.8415,21.8415,21.8277,21.8277,72800.0
2007-11-06 12:50:00,31.6,31.68,31.58,31.63,311200.0,21.8277,21.883,21.8139,21.8484,311200.0
2007-11-06 13:00:00,31.63,31.65,31.59,31.65,82400.0,21.8484,21.8623,21.8208,21.8623,82400.0
2007-11-06 13:10:00,31.65,31.67,31.63,31.65,350800.0,21.8623,21.8761,21.8484,21.8623,350800.0
2007-11-06 13:20:00,31.65,31.66,31.62,31.65,94400.0,21.8623,21.8692,21.8415,21.8623,94400.0
2007-11-06 13:30:00,31.64,31.7,31.62,31.67,312800.0,21.8554,21.8968,21.8415,21.8761,312800.0
2007-11-06 13:40:00,31.67,31.69,31.64,31.68,176000.0,21.8761,21.8899,21.8554,21.883,176000.0
2007-11-06 13:50:00,31.67,31.7,31.66,31.67,192400.0,21.8761,21.8968,21.8692,21.8761,192400.0
2007-11-06 14:00:00,31.68,31.74,31.66,31.7,270800.0,21.883,21.9244,21.8692,21.8968,270800.0
2007-11-06 14:10:00,31.71,31.77,31.67,31.7,365200.0,21.9037,21.9452,21.8761,21.8968,365200.0
2007-11-06 14:20:00,31.7,31.73,31.68,31.7,123600.0,21.8968,21.9175,21.883,21.8968,123600.0
2007-11-06 14:30:00,31.69,31.71,31.68,31.7,188800.0,21.8899,21.9037,21.883,21.8968,188800.0
2007-11-06 14:40:00,31.71,31.71,31.63,31.64,394800.0,21.9037,21.9037,21.8484,21.8554,394800.0
2007-11-06 14:50:00,31.64,31.71,31.63,31.68,567600.0,21.8554,21.9037,21.8484,21.883,567600.0
2007-11-06 15:00:00,31.68,31.69,31.64,31.68,218000.0,21.883,21.8899,21.8554,21.883,218000.0
2007-11-06 15:10:00,31.67,31.77,31.66,31.73,386800.0,21.8761,21.9452,21.8692,21.9175,386800.0
2007-11-06 15:20:00,31.75,31.75,31.71,31.73,214800.0,21.9313,21.9313,21.9037,21.9175,214800.0
2007-11-06 15:30:00,31.73,31.74,31.7,31.74,416400.0,21.9175,21.9244,21.8968,21.9244,416400.0
2007-11-06 15:40:00,31.74,31.76,31.7,31.71,381600.0,21.9244,21.9382,21.8968,21.9037,381600.0
2007-11-06 15:50:00,31.71,31.74,31.7,31.73,621200.0,21.9037,21.9244,21.8968,21.9175,621200.0
2007-11-07 09:30:00,31.25,31.44,31.18,31.42,180800.0,21.586,21.7172,21.5376,21.7034,180800.0
2007-11-07 09:40:00,31.39,31.44,31.33,31.43,214000.0,21.6827,21.7172,21.6412,21.7103,214000.0
2007-11-07 09:50:00,31.43,31.54,31.39,31.45,110400.0,21.7103,21.7863,21.6827,21.7241,110400.0
2007-11-07 10:00:00,31.45,31.51,31.43,31.48,134000.0,21.7241,21.7656,21.7103,21.7448,134000.0
2007-11-07 10:10:00,31.45,31.5,31.45,31.5,142800.0,21.7241,21.7586,21.7241,21.7586,142800.0
2007-11-07 10:20:00,31.5,31.51,31.46,31.48,133600.0,21.7586,21.7656,21.731,21.7448,133600.0
2007-11-07 10:30:00,31.47,31.5,31.31,31.36,256400.0,21.7379,21.7586,21.6274,21.6619,256400.0
2007-11-07 10:40:00,31.36,31.47,31.34,31.41,191200.0,21.6619,21.7379,21.6481,21.6965,191200.0
2007-11-07 10:50:00,31.42,31.46,31.32,31.4,310800.0,21.7034,21.731,21.6343,21.6896,310800.0
2007-11-07 11:00:00,31.41,31.44,31.34,31.38,199200.0,21.6965,21.7172,21.6481,21.6758,199200.0
2007-11-07 11:10:00,31.38,31.44,31.34,31.43,296000.0,21.6758,21.7172,21.6481,21.7103,296000.0
2007-11-07 11:20:00,31.42,31.43,31.35,31.4,181600.0,21.7034,21.7103,21.655,21.6896,181600.0
2007-11-07 11:30:00,31.4,31.4,31.2,31.21,259600.0,21.6896,21.6896,21.5514,21.5583,259600.0
2007-11-07 11:40:00,31.22,31.22,31.1,31.15,298000.0,21.5652,21.5652,21.4823,21.5169,298000.0
2007-11-07 11:50:00,31.15,31.21,31.13,31.17,130400.0,21.5169,21.5583,21.5031,21.5307,130400.0
2007-11-07 12:00:00,31.19,31.19,31.09,31.12,102400.0,21.5445,21.5445,21.4754,21.4962,102400.0
2007-11-07 12:10:00,31.12,31.12,31.0,31.02,191600.0,21.4962,21.4962,21.4133,21.4271,191600.0
2007-11-07 12:20:00,31.01,31.13,31.0,31.13,206800.0,21.4202,21.5031,21.4133,21.5031,206800.0
2007-11-07 12:30:00,31.14,31.21,31.13,31.15,278000.0,21.51,21.5583,21.5031,21.5169,278000.0
2007-11-07 12:40:00,31.14,31.2,31.11,31.14,292800.0,21.51,21.5514,21.4893,21.51,292800.0
2007-11-07 12:50:00,31.13,31.21,31.11,31.17,227200.0,21.5031,21.5583,21.4893,21.5307,227200.0
2007-11-07 13:00:00,31.18,31.21,31.11,31.14,188400.0,21.5376,21.5583,21.4893,21.51,188400.0
2007-11-07 13:10:00,31.12,31.14,30.83,30.89,361600.0,21.4962,21.51,21.2958,21.3373,361600.0
2007-11-07 13:20:00,30.87,31.21,30.85,31.21,563600.0,21.3235,21.5583,21.3097,21.5583,563600.0
2007-11-07 13:30:00,31.21,31.39,31.2,31.3,434400.0,21.5583,21.6827,21.5514,21.6205,434400.0
2007-11-07 13:40:00,31.29,31.35,31.26,31.33,137200.0,21.6136,21.655,21.5929,21.6412,137200.0
2007-11-07 13:50:00,31.33,31.36,31.29,31.33,68000.0,21.6412,21.6619,21.6136,21.6412,68000.0
2007-11-07 14:00:00,31.33,31.36,31.28,31.34,89200.0,21.6412,21.6619,21.6067,21.6481,89200.0
2007-11-07 14:10:00,31.34,31.48,31.31,31.47,347600.0,21.6481,21.7448,21.6274,21.7379,347600.0
2007-11-07 14:20:00,31.48,31.56,31.45,31.54,519200.0,21.7448,21.8001,21.7241,21.7863,519200.0
2007-11-07 14:30:00,31.55,31.55,31.44,31.5,230400.0,21.7932,21.7932,21.7172,21.7586,230400.0
2007-11-07 14:40:00,31.5,31.54,31.45,31.48,138400.0,21.7586,21.7863,21.7241,21.7448,138400.0
2007-11-07 14:50:00,31.48,31.49,31.34,31.39,139600.0,21.7448,21.7517,21.6481,21.6827,139600.0
2007-11-07 15:00:00,31.4,31.49,31.35,31.48,194400.0,21.6896,21.7517,21.655,21.7448,194400.0
2007-11-07 15:10:00,31.49,31.53,31.41,31.42,248400.0,21.7517,21.7794,21.6965,21.7034,248400.0
2007-11-07 15:20:00,31.41,31.47,31.2,31.22,308000.0,21.6965,21.7379,21.5514,21.5652,308000.0
2007-11-07 15:30:00,31.23,31.29,31.12,31.14,243200.0,21.5721,21.6136,21.4962,21.51,243200.0
2007-11-07 15:40:00,31.14,31.39,31.14,31.28,298000.0,21.51,21.6827,21.51,21.6067,298000.0
2007-11-07 15:50:00,31.27,31.29,31.04,31.06,638800.0,21.5998,21.6136,21.4409,21.4547,638800.0
2007-11-08 09:30:00,31.17,31.39,31.17,31.26,112400.0,21.5307,21.6827,21.5307,21.5929,112400.0
2007-11-08 09:40:00,31.26,31.26,30.96,31.11,249200.0,21.5929,21.5929,21.3856,21.4893,249200.0
2007-11-08 09:50:00,31.11,31.36,31.08,31.19,288800.0,21.4893,21.6619,21.4685,21.5445,288800.0
2007-11-08 10:00:00,31.19,31.3,31.08,31.17,241200.0,21.5445,21.6205,21.4685,21.5307,241200.0
2007-11-08 10:10:00,31.19,31.28,31.09,31.27,461200.0,21.5445,21.6067,21.4754,21.5998,461200.0
2007-11-08 10:20:00,31.27,31.5,31.26,31.41,385600.0,21.5998,21.7586,21.5929,21.6965,385600.0
2007-11-08 10:30:00,31.39,31.45,31.34,31.41,314800.0,21.6827,21.7241,21.6481,21.6965,314800.0
2007-11-08 10:40:00,31.4,31.5,31.37,31.45,258000.0,21.6896,21.7586,21.6689,21.7241,258000.0
2007-11-08 10:50:00,31.46,31.57,31.45,31.55,1042400.0,21.731,21.807,21.7241,21.7932,1042400.0
2007-11-08 11:00:00,31.56,31.58,31.52,31.58,257200.0,21.8001,21.8139,21.7725,21.8139,257200.0
2007-11-08 11:10:00,31.57,31.61,31.49,31.5,428800.0,21.807,21.8346,21.7517,21.7586,428800.0
2007-11-08 11:20:00,31.51,31.51,31.34,31.39,89600.0,21.7656,21.7656,21.6481,21.6827,89600.0
2007-11-08 11:30:00,31.38,31.59,31.26,31.39,144000.0,21.6758,21.8208,21.5929,21.6827,144000.0
2007-11-08 11:40:00,31.36,31.42,31.26,31.26,160800.0,21.6619,21.7034,21.5929,21.5929,160800.0
2007-11-08 11:50:00,31.26,31.36,31.25,31.34,94000.0,21.5929,21.6619,21.586,21.6481,94000.0
2007-11-08 12:00:00,31.34,31.41,31.25,31.29,131200.0,21.6481,21.6965,21.586,21.6136,131200.0
2007-11-08 12:10:00,31.29,31.37,31.27,31.32,138800.0,21.6136,21.6689,21.5998,21.6343,138800.0
2007-11-08 12:20:00,31.31,31.35,31.25,31.28,342400.0,21.6274,21.655,21.586,21.6067,342400.0
2007-11-08 12:30:00,31.28,31.32,31.21,31.29,502400.0,21.6067,21.6343,21.5583,21.6136,502400.0
2007-11-08 12:40:00,31.27,31.28,31.08,31.09,152800.0,21.5998,21.6067,21.4685,21.4754,152800.0
2007-11-08 12:50:00,31.07,31.11,31.03,31.04,200800.0,21.4616,21.4893,21.434,21.4409,200800.0
2007-11-08 13:00:00,31.05,31.05,30.82,30.88,454400.0,21.4478,21.4478,21.2889,21.3304,454400.0
2007-11-08 13:10:00,30.9,31.02,30.83,31.0,256800.0,21.3442,21.4271,21.2958,21.4133,256800.0
2007-11-08 13:20:00,30.98,31.23,30.98,31.23,256400.0,21.3995,21.5721,21.3995,21.5721,256400.0
2007-11-08 13:30:00,31.2,31.4,31.16,31.36,324000.0,21.5514,21.6896,21.5238,21.6619,324000.0
2007-11-08 13:40:00,31.35,31.5,31.31,31.42,355600.0,21.655,21.7586,21.6274,21.7034,355600.0
2007-11-08 13:50:00,31.42,31.45,31.35,31.41,164400.0,21.7034,21.7241,21.655,21.6965,164400.0
2007-11-08 14:00:00,31.4,31.42,31.33,31.34,229600.0,21.6896,21.7034,21.6412,21.6481,229600.0
2007-11-08 14:10:00,31.34,31.4,31.28,31.31,314800.0,21.6481,21.6896,21.6067,21.6274,314800.0
2007-11-08 14:20:00,31.3,31.31,31.2,31.25,117600.0,21.6205,21.6274,21.5514,21.586,117600.0
2007-11-08 14:30:00,31.25,31.35,31.17,31.2,170000.0,21.586,21.655,21.5307,21.5514,170000.0
2007-11-08 14:40:00,31.2,31.21,31.1,31.19,172800.0,21.5514,21.5583,21.4823,21.5445,172800.0
2007-11-08 14:50:00,31.21,31.27,31.07,31.27,163200.0,21.5583,21.5998,21.4616,21.5998,163200.0
2007-11-08 15:00:00,31.25,31.38,31.25,31.35,286800.0,21.586,21.6758,21.586,21.655,286800.0
2007-11-08 15:10:00,31.35,31.42,31.29,31.4,188800.0,21.655,21.7034,21.6136,21.6896,188800.0
2007-11-08 15:20:00,31.4,31.63,31.4,31.58,522400.0,21.6896,21.8484,21.6896,21.8139,522400.0
2007-11-08 15:30:00,31.59,31.6,31.48,31.54,317200.0,21.8208,21.8277,21.7448,21.7863,317200.0
2007-11-08 15:40:00,31.54,31.69,31.53,31.66,886800.0,21.7863,21.8899,21.7794,21.8692,886800.0
2007-11-08 15:50:00,31.66,31.69,31.55,31.55,707200.0,21.8692,21.8899,21.7932,21.7932,707200.0
2007-11-09 09:30:00,31.25,31.42,31.08,31.2,239600.0,21.586,21.7034,21.4685,21.5514,239600.0
2007-11-09 09:40:00,31.23,31.42,31.03,31.13,170000.0,21.5721,21.7034,21.434,21.5031,170000.0
2007-11-09 09:50:00,31.13,31.38,31.08,31.26,427200.0,21.5031,21.6758,21.4685,21.5929,427200.0
2007-11-09 10:00:00,31.2,31.4,31.15,31.32,237200.0,21.5514,21.6896,21.5169,21.6343,237200.0
2007-11-09 10:10:00,31.32,31.38,31.14,31.27,126400.0,21.6343,21.6758,21.51,21.5998,126400.0
2007-11-09 10:20:00,31.3,31.39,31.21,31.36,169200.0,21.6205,21.6827,21.5583,21.6619,169200.0
2007-11-09 10:30:00,31.36,31.45,31.33,31.42,261200.0,21.6619,21.7241,21.6412,21.7034,261200.0
2007-11-09 10:40:00,31.43,31.45,31.24,31.4,244800.0,21.7103,21.7241,21.5791,21.6896,244800.0
2007-11-09 10:50:00,31.4,31.6,31.37,31.53,644000.0,21.6896,21.8277,21.6689,21.7794,644000.0
2007-11-09 11:00:00,31.53,31.54,31.38,31.38,206400.0,21.7794,21.7863,21.6758,21.6758,206400.0
2007-11-09 11:10:00,31.38,31.4,31.26,31.3,218800.0,21.6758,21.6896,21.5929,21.6205,218800.0
2007-11-09 11:20:00,31.29,31.44,31.27,31.27,235600.0,21.6136,21.7172,21.5998,21.5998,235600.0
2007-11-09 11:30:00,31.28,31.45,31.21,31.28,535200.0,21.6067,21.7241,21.5583,21.6067,535200.0
2007-11-09 11:40:00,31.3,31.54,31.29,31.42,188000.0,21.6205,21.7863,21.6136,21.7034,188000.0
2007-11-09 11:50:00,31.43,31.5,31.4,31.48,260000.0,21.7103,21.7586,21.6896,21.7448,260000.0
2007-11-09 12:00:00,31.48,31.48,31.36,31.42,193600.0,21.7448,21.7448,21.6619,21.7034,193600.0
2007-11-09 12:10:00,31.41,31.44,31.35,31.35,149200.0,21.6965,21.7172,21.655,21.655,149200.0
2007-11-09 12:20:00,31.35,31.49,31.35,31.48,206800.0,21.655,21.7517,21.655,21.7448,206800.0
2007-11-09 12:30:00,31.48,31.59,31.47,31.55,184800.0,21.7448,21.8208,21.7379,21.7932,184800.0
2007-11-09 12:40:00,31.55,31.57,31.4,31.42,119600.0,21.7932,21.807,21.6896,21.7034,119600.0
2007-11-09 12:50:00,31.41,31.42,31.33,31.38,178800.0,21.6965,21.7034,21.6412,21.6758,178800.0
2007-11-09 13:00:00,31.38,31.45,31.35,31.37,117200.0,21.6758,21.7241,21.655,21.6689,117200.0
2007-11-09 13:10:00,31.36,31.5,31.34,31.5,296400.0,21.6619,21.7586,21.6481,21.7586,296400.0
2007-11-09 13:20:00,31.49,31.52,31.43,31.45,101200.0,21.7517,21.7725,21.7103,21.7241,101200.0
2007-11-09 13:30:00,31.44,31.48,31.33,31.35,98800.0,21.7172,21.7448,21.6412,21.655,98800.0
2007-11-09 13:40:00,31.35,31.39,31.33,31.39,130400.0,21.655,21.6827,21.6412,21.6827,130400.0
2007-11-09 13:50:00,31.39,31.46,31.38,31.39,109600.0,21.6827,21.731,21.6758,21.6827,109600.0
2007-11-09 14:00:00,31.39,31.51,31.34,31.48,192000.0,21.6827,21.7656,21.6481,21.7448,192000.0
2007-11-09 14:10:00,31.48,31.51,31.41,31.5,216000.0,21.7448,21.7656,21.6965,21.7586,216000.0
2007-11-09 14:20:00,31.5,31.55,31.42,31.51,220400.0,21.7586,21.7932,21.7034,21.7656,220400.0
2007-11-09 14:30:00,31.51,31.53,31.44,31.52,133200.0,21.7656,21.7794,21.7172,21.7725,133200.0
2007-11-09 14:40:00,31.52,31.58,31.48,31.51,414400.0,21.7725,21.8139,21.7448,21.7656,414400.0
2007-11-09 14:50:00,31.5,31.55,31.46,31.49,245600.0,21.7586,21.7932,21.731,21.7517,245600.0
2007-11-09 15:00:00,31.49,31.53,31.43,31.47,240000.0,21.7517,21.7794,21.7103,21.7379,240000.0
2007-11-09 15:10:00,31.47,31.55,31.43,31.52,222000.0,21.7379,21.7932,21.7103,21.7725,222000.0
2007-11-09 15:20:00,31.51,31.58,31.48,31.51,504800.0,21.7656,21.8139,21.7448,21.7656,504800.0
2007-11-09 15:30:00,31.51,31.51,31.33,31.38,340000.0,21.7656,21.7656,21.6412,21.6758,340000.0
2007-11-09 15:40:00,31.39,31.42,31.21,31.23,366000.0,21.6827,21.7034,21.5583,21.5721,366000.0
2007-11-09 15:50:00,31.24,31.28,31.12,31.12,613600.0,21.5791,21.6067,21.4962,21.4962,613600.0
2007-11-12 09:30:00,31.18,31.5,31.0,31.36,323200.0,21.5376,21.7586,21.4133,21.6619,323200.0
2007-11-12 09:40:00,31.36,31.53,31.33,31.43,200800.0,21.6619,21.7794,21.6412,21.7103,200800.0
2007-11-12 09:50:00,31.43,31.49,31.25,31.34,246400.0,21.7103,21.7517,21.586,21.6481,246400.0
2007-11-12 10:00:00,31.34,31.43,31.31,31.32,192800.0,21.6481,21.7103,21.6274,21.6343,192800.0
2007-11-12 10:10:00,31.3,31.38,31.22,31.29,209200.0,21.6205,21.6758,21.5652,21.6136,209200.0
2007-11-12 10:20:00,31.3,31.34,31.2,31.24,240000.0,21.6205,21.6481,21.5514,21.5791,240000.0
2007-11-12 10:30:00,31.25,31.44,31.25,31.36,318800.0,21.586,21.7172,21.586,21.6619,318800.0
2007-11-12 10:40:00,31.39,31.43,31.33,31.39,147600.0,21.6827,21.7103,21.6412,21.6827,147600.0
2007-11-12 10:50:00,31.39,31.4,31.27,31.35,108000.0,21.6827,21.6896,21.5998,21.655,108000.0
2007-11-12 11:00:00,31.34,31.5,31.32,31.49,186800.0,21.6481,21.7586,21.6343,21.7517,186800.0
2007-11-12 11:10:00,31.47,31.51,31.43,31.45,208400.0,21.7379,21.7656,21.7103,21.7241,208400.0
2007-11-12 11:20:00,31.46,31.51,31.42,31.5,217600.0,21.731,21.7656,21.7034,21.7586,217600.0
2007-11-12 11:30:00,31.5,31.51,31.38,31.44,130800.0,21.7586,21.7656,21.6758,21.7172,130800.0
2007-11-12 11:40:00,31.45,31.45,31.34,31.34,78400.0,21.7241,21.7241,21.6481,21.6481,78400.0
2007-11-12 11:50:00,31.35,31.48,31.32,31.42,193200.0,21.655,21.7448,21.6343,21.7034,193200.0
2007-11-12 12:00:00,31.43,31.48,31.41,31.44,122000.0,21.7103,21.7448,21.6965,21.7172,122000.0
2007-11-12 12:10:00,31.44,31.49,31.36,31.48,79600.0,21.7172,21.7517,21.6619,21.7448,79600.0
2007-11-12 12:20:00,31.48,31.56,31.41,31.56,254400.0,21.7448,21.8001,21.6965,21.8001,254400.0
2007-11-12 12:30:00,31.56,31.59,31.44,31.48,154800.0,21.8001,21.8208,21.7172,21.7448,154800.0
2007-11-12 12:40:00,31.49,31.51,31.41,31.41,78000.0,21.7517,21.7656,21.6965,21.6965,78000.0
2007-11-12 12:50:00,31.43,31.47,31.36,31.37,91200.0,21.7103,21.7379,21.6619,21.6689,91200.0
2007-11-12 13:00:00,31.37,31.42,31.31,31.34,160400.0,21.6689,21.7034,21.6274,21.6481,160400.0
2007-11-12 13:10:00,31.33,31.4,31.31,31.4,121200.0,21.6412,21.6896,21.6274,21.6896,121200.0
2007-11-12 13:20:00,31.4,31.51,31.39,31.51,129200.0,21.6896,21.7656,21.6827,21.7656,129200.0
2007-11-12 13:30:00,31.5,31.53,31.38,31.39,164000.0,21.7586,21.7794,21.6758,21.6827,164000.0
2007-11-12 13:40:00,31.38,31.38,31.25,31.34,150000.0,21.6758,21.6758,21.586,21.6481,150000.0
2007-11-12 13:50:00,31.34,31.5,31.27,31.48,191200.0,21.6481,21.7586,21.5998,21.7448,191200.0
2007-11-12 14:00:00,31.48,31.51,31.47,31.49,237600.0,21.7448,21.7656,21.7379,21.7517,237600.0
2007-11-12 14:10:00,31.49,31.53,31.45,31.49,283600.0,21.7517,21.7794,21.7241,21.7517,283600.0
2007-11-12 14:20:00,31.5,31.56,31.43,31.54,220400.0,21.7586,21.8001,21.7103,21.7863,220400.0
2007-11-12 14:30:00,31.54,31.62,31.54,31.61,142000.0,21.7863,21.8415,21.7863,21.8346,142000.0
2007-11-12 14:40:00,31.61,31.68,31.59,31.62,230400.0,21.8346,21.883,21.8208,21.8415,230400.0
2007-11-12 14:50:00,31.62,31.62,31.53,31.56,214800.0,21.8415,21.8415,21.7794,21.8001,214800.0
2007-11-12 15:00:00,31.55,31.55,31.41,31.46,356000.0,21.7932,21.7932,21.6965,21.731,356000.0
2007-11-12 15:10:00,31.48,31.48,31.39,31.42,226000.0,21.7448,21.7448,21.6827,21.7034,226000.0
2007-11-12 15:20:00,31.42,31.43,31.22,31.23,254400.0,21.7034,21.7103,21.5652,21.5721,254400.0
2007-11-12 15:30:00,31.22,31.34,31.21,31.32,309600.0,21.5652,21.6481,21.5583,21.6343,309600.0
2007-11-12 15:40:00,31.31,31.36,30.87,30.9,588800.0,21.6274,21.6619,21.3235,21.3442,588800.0
2007-11-12 15:50:00,30.9,30.95,30.85,30.89,620800.0,21.3442,21.3787,21.3097,21.3373,620800.0
2007-11-13 09:30:00,31.1,31.5,31.1,31.44,474800.0,21.4823,21.7586,21.4823,21.7172,474800.0
2007-11-13 09:40:00,31.42,31.49,31.3,31.41,165200.0,21.7034,21.7517,21.6205,21.6965,165200.0
2007-11-13 09:50:00,31.41,31.47,31.3,31.35,301600.0,21.6965,21.7379,21.6205,21.655,301600.0
2007-11-13 10:00:00,31.35,31.45,31.24,31.34,549600.0,21.655,21.7241,21.5791,21.6481,549600.0
2007-11-13 10:10:00,31.33,31.33,31.21,31.23,210400.0,21.6412,21.6412,21.5583,21.5721,210400.0
2007-11-13 10:20:00,31.24,31.32,31.21,31.3,165200.0,21.5791,21.6343,21.5583,21.6205,165200.0
2007-11-13 10:30:00,31.29,31.3,31.17,31.21,154400.0,21.6136,21.6205,21.5307,21.5583,154400.0
2007-11-13 10:40:00,31.21,31.32,31.18,31.21,145600.0,21.5583,21.6343,21.5376,21.5583,145600.0
2007-11-13 10:50:00,31.23,31.34,31.18,31.23,127600.0,21.5721,21.6481,21.5376,21.5721,127600.0
2007-11-13 11:00:00,31.23,31.24,31.13,31.16,419600.0,21.5721,21.5791,21.5031,21.5238,419600.0
2007-11-13 11:10:00,31.15,31.19,31.06,31.06,224800.0,21.5169,21.5445,21.4547,21.4547,224800.0
2007-11-13 11:20:00,31.06,31.25,31.01,31.21,396000.0,21.4547,21.586,21.4202,21.5583,396000.0
2007-11-13 11:30:00,31.21,31.25,31.15,31.15,142800.0,21.5583,21.586,21.5169,21.5169,142800.0
2007-11-13 11:40:00,31.15,31.22,31.0,31.19,594000.0,21.5169,21.5652,21.4133,21.5445,594000.0
2007-11-13 11:50:00,31.2,31.24,31.05,31.19,423200.0,21.5514,21.5791,21.4478,21.5445,423200.0
2007-11-13 12:00:00,31.17,31.25,31.16,31.18,110800.0,21.5307,21.586,21.5238,21.5376,110800.0
2007-11-13 12:10:00,31.19,31.23,31.18,31.21,94000.0,21.5445,21.5721,21.5376,21.5583,94000.0
2007-11-13 12:20:00,31.21,31.24,31.13,31.18,91200.0,21.5583,21.5791,21.5031,21.5376,91200.0
2007-11-13 12:30:00,31.17,31.21,31.12,31.2,99600.0,21.5307,21.5583,21.4962,21.5514,99600.0
2007-11-13 12:40:00,31.2,31.23,31.15,31.23,100000.0,21.5514,21.5721,21.5169,21.5721,100000.0
2007-11-13 12:50:00,31.23,31.27,31.15,31.16,145200.0,21.5721,21.5998,21.5169,21.5238,145200.0
2007-11-13 13:00:00,31.15,31.15,31.01,31.02,124800.0,21.5169,21.5169,21.4202,21.4271,124800.0
2007-11-13 13:10:00,31.02,31.03,30.96,31.0,140800.0,21.4271,21.434,21.3856,21.4133,140800.0
2007-11-13 13:20:00,31.0,31.1,30.99,31.1,161200.0,21.4133,21.4823,21.4064,21.4823,161200.0
2007-11-13 13:30:00,31.08,31.26,31.08,31.22,191200.0,21.4685,21.5929,21.4685,21.5652,191200.0
2007-11-13 13:40:00,31.22,31.25,31.17,31.18,270800.0,21.5652,21.586,21.5307,21.5376,270800.0
2007-11-13 13:50:00,31.18,31.22,31.15,31.16,212400.0,21.5376,21.5652,21.5169,21.5238,212400.0
2007-11-13 14:00:00,31.16,31.18,31.12,31.17,159600.0,21.5238,21.5376,21.4962,21.5307,159600.0
2007-11-13 14:10:00,31.17,31.35,31.16,31.35,382800.0,21.5307,21.655,21.5238,21.655,382800.0
2007-11-13 14:20:00,31.35,31.41,31.33,31.33,226800.0,21.655,21.6965,21.6412,21.6412,226800.0
2007-11-13 14:30:00,31.33,31.41,31.3,31.34,155200.0,21.6412,21.6965,21.6205,21.6481,155200.0
2007-11-13 14:40:00,31.34,31.43,31.34,31.38,217200.0,21.6481,21.7103,21.6481,21.6758,217200.0
2007-11-13 14:50:00,31.37,31.38,31.27,31.31,244400.0,21.6689,21.6758,21.5998,21.6274,244400.0
2007-11-13 15:00:00,31.31,31.39,31.31,31.35,480800.0,21.6274,21.6827,21.6274,21.655,480800.0
2007-11-13 15:10:00,31.35,31.4,31.28,31.28,316400.0,21.655,21.6896,21.6067,21.6067,316400.0
2007-11-13 15:20:00,31.28,31.28,31.2,31.22,295600.0,21.6067,21.6067,21.5514,21.5652,295600.0
2007-11-13 15:30:00,31.24,31.28,31.2,31.24,302400.0,21.5791,21.6067,21.5514,21.5791,302400.0
2007-11-13 15:40:00,31.25,31.29,31.23,31.26,740000.0,21.586,21.6136,21.5721,21.5929,740000.0
2007-11-13 15:50:00,31.27,31.41,31.25,31.39,615200.0,21.5998,21.6965,21.586,21.6827,615200.0
2007-11-14 09:30:00,31.62,31.85,31.41,31.65,280800.0,21.8415,22.0004,21.6965,21.8623,280800.0
2007-11-14 09:40:00,31.65,31.65,31.45,31.45,262000.0,21.8623,21.8623,21.7241,21.7241,262000.0
2007-11-14 09:50:00,31.5,31.61,31.41,31.47,206400.0,21.7586,21.8346,21.6965,21.7379,206400.0
2007-11-14 10:00:00,31.49,31.51,31.29,31.33,275600.0,21.7517,21.7656,21.6136,21.6412,275600.0
2007-11-14 10:10:00,31.31,31.38,31.15,31.35,330000.0,21.6274,21.6758,21.5169,21.655,330000.0
2007-11-14 10:20:00,31.34,31.37,31.28,31.34,291200.0,21.6481,21.6689,21.6067,21.6481,291200.0
2007-11-14 10:30:00,31.32,31.42,31.29,31.4,200400.0,21.6343,21.7034,21.6136,21.6896,200400.0
2007-11-14 10:40:00,31.4,31.4,31.29,31.36,208800.0,21.6896,21.6896,21.6136,21.6619,208800.0
2007-11-14 10:50:00,31.37,31.43,31.33,31.36,331200.0,21.6689,21.7103,21.6412,21.6619,331200.0
2007-11-14 11:00:00,31.36,31.42,31.33,31.35,242000.0,21.6619,21.7034,21.6412,21.655,242000.0
2007-11-14 11:10:00,31.34,31.4,31.31,31.38,167200.0,21.6481,21.6896,21.6274,21.6758,167200.0
2007-11-14 11:20:00,31.38,31.41,31.24,31.3,530400.0,21.6758,21.6965,21.5791,21.6205,530400.0
2007-11-14 11:30:00,31.3,31.34,31.27,31.3,182000.0,21.6205,21.6481,21.5998,21.6205,182000.0
2007-11-14 11:40:00,31.3,31.37,31.27,31.36,124400.0,21.6205,21.6689,21.5998,21.6619,124400.0
2007-11-14 11:50:00,31.37,31.39,31.27,31.27,179600.0,21.6689,21.6827,21.5998,21.5998,179600.0
2007-11-14 12:00:00,31.26,31.31,31.23,31.26,140800.0,21.5929,21.6274,21.5721,21.5929,140800.0
2007-11-14 12:10:00,31.27,31.32,31.26,31.28,149600.0,21.5998,21.6343,21.5929,21.6067,149600.0
2007-11-14 12:20:00,31.28,31.4,31.25,31.4,252000.0,21.6067,21.6896,21.586,21.6896,252000.0
2007-11-14 12:30:00,31.4,31.46,31.38,31.46,112400.0,21.6896,21.731,21.6758,21.731,112400.0
2007-11-14 12:40:00,31.46,31.46,31.33,31.4,386000.0,21.731,21.731,21.6412,21.6896,386000.0
2007-11-14 12:50:00,31.4,31.43,31.35,31.41,231600.0,21.6896,21.7103,21.655,21.6965,231600.0
2007-11-14 13:00:00,31.41,31.47,31.35,31.41,218400.0,21.6965,21.7379,21.655,21.6965,218400.0
2007-11-14 13:10:00,31.42,31.51,31.41,31.42,138800.0,21.7034,21.7656,21.6965,21.7034,138800.0
2007-11-14 13:20:00,31.42,31.5,31.4,31.43,187200.0,21.7034,21.7586,21.6896,21.7103,187200.0
2007-11-14 13:30:00,31.43,31.46,31.36,31.37,148800.0,21.7103,21.731,21.6619,21.6689,148800.0
2007-11-14 13:40:00,31.36,31.4,31.35,31.38,90000.0,21.6619,21.6896,21.655,21.6758,90000.0
2007-11-14 13:50:00,31.38,31.41,31.3,31.31,140800.0,21.6758,21.6965,21.6205,21.6274,140800.0
2007-11-14 14:00:00,31.3,31.39,31.25,31.37,200800.0,21.6205,21.6827,21.586,21.6689,200800.0
2007-11-14 14:10:00,31.37,31.46,31.37,31.45,110400.0,21.6689,21.731,21.6689,21.7241,110400.0
2007-11-14 14:20:00,31.44,31.51,31.44,31.45,165200.0,21.7172,21.7656,21.7172,21.7241,165200.0
2007-11-14 14:30:00,31.46,31.54,31.46,31.5,113600.0,21.731,21.7863,21.731,21.7586,113600.0
2007-11-14 14:40:00,31.5,31.52,31.38,31.42,133200.0,21.7586,21.7725,21.6758,21.7034,133200.0
2007-11-14 14:50:00,31.42,31.49,31.42,31.43,138000.0,21.7034,21.7517,21.7034,21.7103,138000.0
2007-11-14 15:00:00,31.43,31.49,31.42,31.49,194800.0,21.7103,21.7517,21.7034,21.7517,194800.0
2007-11-14 15:10:00,31.49,31.49,31.45,31.47,157600.0,21.7517,21.7517,21.7241,21.7379,157600.0
2007-11-14 15:20:00,31.47,31.5,31.43,31.45,146400.0,21.7379,21.7586,21.7103,21.7241,146400.0
2007-11-14 15:30:00,31.45,31.46,31.2,31.21,398000.0,21.7241,21.731,21.5514,21.5583,398000.0
2007-11-14 15:40:00,31.21,31.22,31.1,31.14,298400.0,21.5583,21.5652,21.4823,21.51,298400.0
2007-11-14 15:50:00,31.15,31.16,30.97,31.08,450000.0,21.5169,21.5238,21.3926,21.4685,450000.0
2007-11-15 09:30:00,30.91,30.94,30.6,30.86,518000.0,21.3511,21.3718,21.137,21.3166,518000.0
2007-11-15 09:40:00,30.86,31.06,30.79,31.05,497600.0,21.3166,21.4547,21.2682,21.4478,497600.0
2007-11-15 09:50:00,31.05,31.23,31.05,31.11,381200.0,21.4478,21.5721,21.4478,21.4893,381200.0
2007-11-15 10:00:00,31.11,31.26,31.0,31.23,208400.0,21.4893,21.5929,21.4133,21.5721,208400.0
2007-11-15 10:10:00,31.23,31.42,31.23,31.4,332000.0,21.5721,21.7034,21.5721,21.6896,332000.0
2007-11-15 10:20:00,31.41,31.5,31.33,31.5,304000.0,21.6965,21.7586,21.6412,21.7586,304000.0
2007-11-15 10:30:00,31.49,31.61,31.43,31.56,344800.0,21.7517,21.8346,21.7103,21.8001,344800.0
2007-11-15 10:40:00,31.56,31.59,31.5,31.59,379200.0,21.8001,21.8208,21.7586,21.8208,379200.0
2007-11-15 10:50:00,31.59,31.73,31.58,31.67,838000.0,21.8208,21.9175,21.8139,21.8761,838000.0
2007-11-15 11:00:00,31.67,31.72,31.65,31.68,323200.0,21.8761,21.9106,21.8623,21.883,323200.0
2007-11-15 11:10:00,31.68,31.69,31.58,31.62,126400.0,21.883,21.8899,21.8139,21.8415,126400.0
2007-11-15 11:20:00,31.62,31.63,31.56,31.6,152000.0,21.8415,21.8484,21.8001,21.8277,152000.0
2007-11-15 11:30:00,31.6,31.62,31.52,31.61,152400.0,21.8277,21.8415,21.7725,21.8346,152400.0
2007-11-15 11:40:00,31.6,31.6,31.48,31.52,140400.0,21.8277,21.8277,21.7448,21.7725,140400.0
2007-11-15 11:50:00,31.52,31.55,31.45,31.49,147200.0,21.7725,21.7932,21.7241,21.7517,147200.0
2007-11-15 12:00:00,31.5,31.55,31.49,31.54,177600.0,21.7586,21.7932,21.7517,21.7863,177600.0
2007-11-15 12:10:00,31.54,31.55,31.43,31.43,78000.0,21.7863,21.7932,21.7103,21.7103,78000.0
2007-11-15 12:20:00,31.43,31.48,31.29,31.29,228000.0,21.7103,21.7448,21.6136,21.6136,228000.0
2007-11-15 12:30:00,31.31,31.5,31.31,31.42,106400.0,21.6274,21.7586,21.6274,21.7034,106400.0
2007-11-15 12:40:00,31.45,31.47,31.36,31.42,124400.0,21.7241,21.7379,21.6619,21.7034,124400.0
2007-11-15 12:50:00,31.41,31.44,31.35,31.38,80800.0,21.6965,21.7172,21.655,21.6758,80800.0
2007-11-15 13:00:00,31.38,31.41,31.31,31.34,147200.0,21.6758,21.6965,21.6274,21.6481,147200.0
2007-11-15 13:10:00,31.34,31.41,31.29,31.33,123600.0,21.6481,21.6965,21.6136,21.6412,123600.0
2007-11-15 13:20:00,31.33,31.42,31.3,31.39,146800.0,21.6412,21.7034,21.6205,21.6827,146800.0
2007-11-15 13:30:00,31.39,31.51,31.39,31.39,197600.0,21.6827,21.7656,21.6827,21.6827,197600.0
2007-11-15 13:40:00,31.41,31.42,31.35,31.35,84800.0,21.6965,21.7034,21.655,21.655,84800.0
2007-11-15 13:50:00,31.35,31.37,31.28,31.34,110000.0,21.655,21.6689,21.6067,21.6481,110000.0
2007-11-15 14:00:00,31.35,31.36,31.19,31.25,220400.0,21.655,21.6619,21.5445,21.586,220400.0
2007-11-15 14:10:00,31.26,31.36,31.2,31.36,228400.0,21.5929,21.6619,21.5514,21.6619,228400.0
2007-11-15 14:20:00,31.36,31.38,31.26,31.34,232000.0,21.6619,21.6758,21.5929,21.6481,232000.0
2007-11-15 14:30:00,31.33,31.36,31.3,31.32,117600.0,21.6412,21.6619,21.6205,21.6343,117600.0
2007-11-15 14:40:00,31.32,31.32,31.13,31.15,196800.0,21.6343,21.6343,21.5031,21.5169,196800.0
2007-11-15 14:50:00,31.15,31.19,31.0,31.01,186000.0,21.5169,21.5445,21.4133,21.4202,186000.0
2007-11-15 15:00:00,31.02,31.1,30.96,31.02,163200.0,21.4271,21.4823,21.3856,21.4271,163200.0
2007-11-15 15:10:00,31.01,31.11,30.98,31.11,161600.0,21.4202,21.4893,21.3995,21.4893,161600.0
2007-11-15 15:20:00,31.12,31.25,31.11,31.13,199600.0,21.4962,21.586,21.4893,21.5031,199600.0
2007-11-15 15:30:00,31.14,31.14,30.96,30.97,268800.0,21.51,21.51,21.3856,21.3926,268800.0
2007-11-15 15:40:00,30.97,31.22,30.95,31.14,367200.0,21.3926,21.5652,21.3787,21.51,367200.0
2007-11-15 15:50:00,31.14,31.18,31.07,31.13,382400.0,21.51,21.5376,21.4616,21.5031,382400.0
2007-11-16 09:30:00,31.25,31.46,31.21,31.36,1076800.0,21.586,21.731,21.5583,21.6619,1076800.0
2007-11-16 09:40:00,31.36,31.49,31.33,31.39,215200.0,21.6619,21.7517,21.6412,21.6827,215200.0
2007-11-16 09:50:00,31.39,31.45,31.25,31.25,186400.0,21.6827,21.7241,21.586,21.586,186400.0
2007-11-16 10:00:00,31.26,31.3,31.09,31.18,169200.0,21.5929,21.6205,21.4754,21.5376,169200.0
2007-11-16 10:10:00,31.15,31.26,31.11,31.22,140800.0,21.5169,21.5929,21.4893,21.5652,140800.0
2007-11-16 10:20:00,31.2,31.23,31.13,31.14,124000.0,21.5514,21.5721,21.5031,21.51,124000.0
2007-11-16 10:30:00,31.15,31.27,31.13,31.26,142400.0,21.5169,21.5998,21.5031,21.5929,142400.0
2007-11-16 10:40:00,31.27,31.43,31.27,31.41,137600.0,21.5998,21.7103,21.5998,21.6965,137600.0
2007-11-16 10:50:00,31.41,31.45,31.35,31.41,122800.0,21.6965,21.7241,21.655,21.6965,122800.0
2007-11-16 11:00:00,31.41,31.5,31.41,31.48,112800.0,21.6965,21.7586,21.6965,21.7448,112800.0
2007-11-16 11:10:00,31.5,31.56,31.47,31.56,211200.0,21.7586,21.8001,21.7379,21.8001,211200.0
2007-11-16 11:20:00,31.56,31.58,31.35,31.35,292000.0,21.8001,21.8139,21.655,21.655,292000.0
2007-11-16 11:30:00,31.36,31.51,31.35,31.45,266800.0,21.6619,21.7656,21.655,21.7241,266800.0
2007-11-16 11:40:00,31.45,31.5,31.36,31.4,223200.0,21.7241,21.7586,21.6619,21.6896,223200.0
2007-11-16 11:50:00,31.41,31.51,31.41,31.5,125200.0,21.6965,21.7656,21.6965,21.7586,125200.0
2007-11-16 12:00:00,31.5,31.51,31.47,31.51,88800.0,21.7586,21.7656,21.7379,21.7656,88800.0
2007-11-16 12:10:00,31.51,31.56,31.48,31.55,106000.0,21.7656,21.8001,21.7448,21.7932,106000.0
2007-11-16 12:20:00,31.56,31.56,31.51,31.51,58400.0,21.8001,21.8001,21.7656,21.7656,58400.0
2007-11-16 12:30:00,31.51,31.53,31.44,31.51,308400.0,21.7656,21.7794,21.7172,21.7656,308400.0
2007-11-16 12:40:00,31.52,31.52,31.42,31.46,64800.0,21.7725,21.7725,21.7034,21.731,64800.0
2007-11-16 12:50:00,31.46,31.46,31.38,31.41,78800.0,21.731,21.731,21.6758,21.6965,78800.0
2007-11-16 13:00:00,31.4,31.49,31.38,31.48,87600.0,21.6896,21.7517,21.6758,21.7448,87600.0
2007-11-16 13:10:00,31.47,31.5,31.41,31.46,82000.0,21.7379,21.7586,21.6965,21.731,82000.0
2007-11-16 13:20:00,31.47,31.47,31.39,31.42,67200.0,21.7379,21.7379,21.6827,21.7034,67200.0
2007-11-16 13:30:00,31.41,31.48,31.39,31.45,80400.0,21.6965,21.7448,21.6827,21.7241,80400.0
2007-11-16 13:40:00,31.47,31.51,31.43,31.48,137600.0,21.7379,21.7656,21.7103,21.7448,137600.0
2007-11-16 13:50:00,31.49,31.5,31.43,31.44,114800.0,21.7517,21.7586,21.7103,21.7172,114800.0
2007-11-16 14:00:00,31.44,31.44,31.25,31.28,180400.0,21.7172,21.7172,21.586,21.6067,180400.0
2007-11-16 14:10:00,31.28,31.33,31.25,31.33,168000.0,21.6067,21.6412,21.586,21.6412,168000.0
2007-11-16 14:20:00,31.33,31.46,31.32,31.44,236800.0,21.6412,21.731,21.6343,21.7172,236800.0
2007-11-16 14:30:00,31.44,31.46,31.29,31.32,207600.0,21.7172,21.731,21.6136,21.6343,207600.0
2007-11-16 14:40:00,31.32,31.43,31.31,31.36,278800.0,21.6343,21.7103,21.6274,21.6619,278800.0
2007-11-16 14:50:00,31.36,31.45,31.31,31.45,324400.0,21.6619,21.7241,21.6274,21.7241,324400.0
2007-11-16 15:00:00,31.45,31.54,31.45,31.5,643200.0,21.7241,21.7863,21.7241,21.7586,643200.0
2007-11-16 15:10:00,31.5,31.55,31.45,31.51,478800.0,21.7586,21.7932,21.7241,21.7656,478800.0
2007-11-16 15:20:00,31.51,31.55,31.43,31.53,337600.0,21.7656,21.7932,21.7103,21.7794,337600.0
2007-11-16 15:30:00,31.53,31.54,31.45,31.46,377200.0,21.7794,21.7863,21.7241,21.731,377200.0
2007-11-16 15:40:00,31.46,31.58,31.46,31.57,876000.0,21.731,21.8139,21.731,21.807,876000.0
2007-11-16 15:50:00,31.57,31.63,31.51,31.62,529200.0,21.807,21.8484,21.7656,21.8415,529200.0
2007-11-19 09:30:00,31.48,31.48,31.25,31.29,203200.0,21.7448,21.7448,21.586,21.6136,203200.0
2007-11-19 09:40:00,31.3,31.44,31.15,31.41,302800.0,21.6205,21.7172,21.5169,21.6965,302800.0
2007-11-19 09:50:00,31.4,31.43,31.17,31.22,133200.0,21.6896,21.7103,21.5307,21.5652,133200.0
2007-11-19 10:00:00,31.19,31.3,31.14,31.3,122000.0,21.5445,21.6205,21.51,21.6205,122000.0
2007-11-19 10:10:00,31.29,31.4,31.26,31.35,183200.0,21.6136,21.6896,21.5929,21.655,183200.0
2007-11-19 10:20:00,31.36,31.52,31.35,31.5,243600.0,21.6619,21.7725,21.655,21.7586,243600.0
2007-11-19 10:30:00,31.5,31.5,31.35,31.35,187200.0,21.7586,21.7586,21.655,21.655,187200.0
2007-11-19 10:40:00,31.35,31.42,31.31,31.39,198000.0,21.655,21.7034,21.6274,21.6827,198000.0
2007-11-19 10:50:00,31.39,31.39,31.26,31.29,172400.0,21.6827,21.6827,21.5929,21.6136,172400.0
2007-11-19 11:00:00,31.29,31.31,31.21,31.25,142800.0,21.6136,21.6274,21.5583,21.586,142800.0
2007-11-19 11:10:00,31.25,31.27,31.2,31.24,128800.0,21.586,21.5998,21.5514,21.5791,128800.0
2007-11-19 11:20:00,31.23,31.26,31.18,31.18,102400.0,21.5721,21.5929,21.5376,21.5376,102400.0
2007-11-19 11:30:00,31.18,31.22,31.12,31.16,100800.0,21.5376,21.5652,21.4962,21.5238,100800.0
2007-11-19 11:40:00,31.17,31.18,31.12,31.15,84000.0,21.5307,21.5376,21.4962,21.5169,84000.0
2007-11-19 11:50:00,31.15,31.19,31.12,31.15,200800.0,21.5169,21.5445,21.4962,21.5169,200800.0
2007-11-19 12:00:00,31.15,31.25,31.13,31.25,172000.0,21.5169,21.586,21.5031,21.586,172000.0
2007-11-19 12:10:00,31.23,31.25,31.17,31.21,121600.0,21.5721,21.586,21.5307,21.5583,121600.0
2007-11-19 12:20:00,31.2,31.25,31.2,31.23,140800.0,21.5514,21.586,21.5514,21.5721,140800.0
2007-11-19 12:30:00,31.22,31.23,31.17,31.18,112800.0,21.5652,21.5721,21.5307,21.5376,112800.0
2007-11-19 12:40:00,31.18,31.22,31.16,31.17,119200.0,21.5376,21.5652,21.5238,21.5307,119200.0
2007-11-19 12:50:00,31.17,31.21,31.15,31.18,223200.0,21.5307,21.5583,21.5169,21.5376,223200.0
2007-11-19 13:00:00,31.19,31.23,31.13,31.15,170400.0,21.5445,21.5721,21.5031,21.5169,170400.0
2007-11-19 13:10:00,31.15,31.17,31.05,31.08,302400.0,21.5169,21.5307,21.4478,21.4685,302400.0
2007-11-19 13:20:00,31.08,31.17,31.02,31.16,187200.0,21.4685,21.5307,21.4271,21.5238,187200.0
2007-11-19 13:30:00,31.16,31.21,31.13,31.2,122000.0,21.5238,21.5583,21.5031,21.5514,122000.0
2007-11-19 13:40:00,31.2,31.2,31.11,31.13,151600.0,21.5514,21.5514,21.4893,21.5031,151600.0
2007-11-19 13:50:00,31.13,31.17,31.11,31.12,134000.0,21.5031,21.5307,21.4893,21.4962,134000.0
2007-11-19 14:00:00,31.13,31.27,31.12,31.27,197600.0,21.5031,21.5998,21.4962,21.5998,197600.0
2007-11-19 14:10:00,31.27,31.33,31.25,31.31,202800.0,21.5998,21.6412,21.586,21.6274,202800.0
2007-11-19 14:20:00,31.3,31.32,31.24,31.3,164000.0,21.6205,21.6343,21.5791,21.6205,164000.0
2007-11-19 14:30:00,31.31,31.33,31.25,31.33,245200.0,21.6274,21.6412,21.586,21.6412,245200.0
2007-11-19 14:40:00,31.33,31.39,31.32,31.36,216800.0,21.6412,21.6827,21.6343,21.6619,216800.0
2007-11-19 14:50:00,31.34,31.35,31.22,31.24,171200.0,21.6481,21.655,21.5652,21.5791,171200.0
2007-11-19 15:00:00,31.24,31.24,31.15,31.21,264400.0,21.5791,21.5791,21.5169,21.5583,264400.0
2007-11-19 15:10:00,31.21,31.26,31.18,31.25,223600.0,21.5583,21.5929,21.5376,21.586,223600.0
2007-11-19 15:20:00,31.24,31.35,31.24,31.3,234000.0,21.5791,21.655,21.5791,21.6205,234000.0
2007-11-19 15:30:00,31.31,31.31,31.17,31.21,290800.0,21.6274,21.6274,21.5307,21.5583,290800.0
2007-11-19 15:40:00,31.21,31.22,31.11,31.17,378800.0,21.5583,21.5652,21.4893,21.5307,378800.0
2007-11-19 15:50:00,31.17,31.25,31.16,31.18,522400.0,21.5307,21.586,21.5238,21.5376,522400.0
2007-11-20 09:30:00,31.29,31.41,31.19,31.3,152400.0,21.6136,21.6965,21.5445,21.6205,152400.0
2007-11-20 09:40:00,31.33,31.41,31.29,31.38,102400.0,21.6412,21.6965,21.6136,21.6758,102400.0
2007-11-20 09:50:00,31.36,31.6,31.36,31.55,272400.0,21.6619,21.8277,21.6619,21.7932,272400.0
2007-11-20 10:00:00,31.57,31.62,31.47,31.51,146000.0,21.807,21.8415,21.7379,21.7656,146000.0
2007-11-20 10:10:00,31.5,31.5,31.3,31.4,145600.0,21.7586,21.7586,21.6205,21.6896,145600.0
2007-11-20 10:20:00,31.42,31.48,31.4,31.48,90400.0,21.7034,21.7448,21.6896,21.7448,90400.0
2007-11-20 10:30:00,31.46,31.62,31.46,31.61,155600.0,21.731,21.8415,21.731,21.8346,155600.0
2007-11-20 10:40:00,31.61,31.81,31.6,31.76,299200.0,21.8346,21.9728,21.8277,21.9382,299200.0
2007-11-20 10:50:00,31.74,31.8,31.68,31.79,203200.0,21.9244,21.9659,21.883,21.959,203200.0
2007-11-20 11:00:00,31.79,31.96,31.75,31.84,279200.0,21.959,22.0764,21.9313,21.9935,279200.0
2007-11-20 11:10:00,31.85,31.86,31.65,31.69,121600.0,22.0004,22.0073,21.8623,21.8899,121600.0
2007-11-20 11:20:00,31.68,31.71,31.65,31.67,71200.0,21.883,21.9037,21.8623,21.8761,71200.0
2007-11-20 11:30:00,31.67,31.73,31.66,31.72,107200.0,21.8761,21.9175,21.8692,21.9106,107200.0
2007-11-20 11:40:00,31.72,31.78,31.69,31.78,109200.0,21.9106,21.9521,21.8899,21.9521,109200.0
2007-11-20 11:50:00,31.75,31.83,31.75,31.76,93200.0,21.9313,21.9866,21.9313,21.9382,93200.0
2007-11-20 12:00:00,31.77,31.78,31.69,31.69,105600.0,21.9452,21.9521,21.8899,21.8899,105600.0
2007-11-20 12:10:00,31.72,31.75,31.68,31.74,120000.0,21.9106,21.9313,21.883,21.9244,120000.0
2007-11-20 12:20:00,31.74,31.78,31.69,31.69,68400.0,21.9244,21.9521,21.8899,21.8899,68400.0
2007-11-20 12:30:00,31.69,31.78,31.61,31.75,226000.0,21.8899,21.9521,21.8346,21.9313,226000.0
2007-11-20 12:40:00,31.75,31.77,31.67,31.76,206000.0,21.9313,21.9452,21.8761,21.9382,206000.0
2007-11-20 12:50:00,31.77,31.86,31.63,31.69,270800.0,21.9452,22.0073,21.8484,21.8899,270800.0
2007-11-20 13:00:00,31.69,31.71,31.51,31.54,157600.0,21.8899,21.9037,21.7656,21.7863,157600.0
2007-11-20 13:10:00,31.54,31.54,31.33,31.36,246400.0,21.7863,21.7863,21.6412,21.6619,246400.0
2007-11-20 13:20:00,31.35,31.48,31.34,31.43,261200.0,21.655,21.7448,21.6481,21.7103,261200.0
2007-11-20 13:30:00,31.46,31.54,31.46,31.47,338800.0,21.731,21.7863,21.731,21.7379,338800.0
2007-11-20 13:40:00,31.49,31.6,31.46,31.5,236000.0,21.7517,21.8277,21.731,21.7586,236000.0
2007-11-20 13:50:00,31.49,31.55,31.47,31.48,101600.0,21.7517,21.7932,21.7379,21.7448,101600.0
2007-11-20 14:00:00,31.49,31.58,31.4,31.45,343600.0,21.7517,21.8139,21.6896,21.7241,343600.0
2007-11-20 14:10:00,31.46,31.49,31.41,31.45,341200.0,21.731,21.7517,21.6965,21.7241,341200.0
2007-11-20 14:20:00,31.46,31.52,31.22,31.27,263600.0,21.731,21.7725,21.5652,21.5998,263600.0
2007-11-20 14:30:00,31.27,31.38,31.25,31.35,256400.0,21.5998,21.6758,21.586,21.655,256400.0
2007-11-20 14:40:00,31.36,31.54,31.33,31.51,191600.0,21.6619,21.7863,21.6412,21.7656,191600.0
2007-11-20 14:50:00,31.5,31.53,31.34,31.34,194000.0,21.7586,21.7794,21.6481,21.6481,194000.0
2007-11-20 15:00:00,31.34,31.35,31.25,31.28,241200.0,21.6481,21.655,21.586,21.6067,241200.0
2007-11-20 15:10:00,31.3,31.33,31.15,31.15,298800.0,21.6205,21.6412,21.5169,21.5169,298800.0
2007-11-20 15:20:00,31.17,31.44,31.12,31.43,292800.0,21.5307,21.7172,21.4962,21.7103,292800.0
2007-11-20 15:30:00,31.43,31.72,31.41,31.63,474000.0,21.7103,21.9106,21.6965,21.8484,474000.0
2007-11-20 15:40:00,31.64,31.81,31.6,31.69,474800.0,21.8554,21.9728,21.8277,21.8899,474800.0
2007-11-20 15:50:00,31.7,31.75,31.5,31.6,722400.0,21.8968,21.9313,21.7586,21.8277,722400.0
2007-11-21 09:30:00,31.35,31.36,30.93,30.94,422800.0,21.655,21.6619,21.3649,21.3718,422800.0
2007-11-21 09:40:00,30.95,30.98,30.89,30.92,315600.0,21.3787,21.3995,21.3373,21.358,315600.0
2007-11-21 09:50:00,30.92,31.09,30.9,31.0,534400.0,21.358,21.4754,21.3442,21.4133,534400.0
2007-11-21 10:00:00,31.0,31.02,30.84,30.9,342800.0,21.4133,21.4271,21.3028,21.3442,342800.0
2007-11-21 10:10:00,30.89,31.0,30.85,30.85,273200.0,21.3373,21.4133,21.3097,21.3097,273200.0
2007-11-21 10:20:00,30.85,30.85,30.71,30.78,225200.0,21.3097,21.3097,21.213,21.2613,225200.0
2007-11-21 10:30:00,30.78,30.83,30.72,30.8,262400.0,21.2613,21.2958,21.2199,21.2751,262400.0
2007-11-21 10:40:00,30.8,30.81,30.72,30.76,183200.0,21.2751,21.282,21.2199,21.2475,183200.0
2007-11-21 10:50:00,30.76,30.77,30.57,30.6,286400.0,21.2475,21.2544,21.1163,21.137,286400.0
2007-11-21 11:00:00,30.58,30.64,30.55,30.61,282800.0,21.1232,21.1646,21.1024,21.1439,282800.0
2007-11-21 11:10:00,30.61,30.65,30.52,30.54,301600.0,21.1439,21.1715,21.0817,21.0955,301600.0
2007-11-21 11:20:00,30.54,30.6,30.52,30.6,175600.0,21.0955,21.137,21.0817,21.137,175600.0
2007-11-21 11:30:00,30.6,30.68,30.57,30.68,187200.0,21.137,21.1922,21.1163,21.1922,187200.0
2007-11-21 11:40:00,30.68,30.82,30.68,30.73,208000.0,21.1922,21.2889,21.1922,21.2268,208000.0
2007-11-21 11:50:00,30.73,30.82,30.71,30.82,171600.0,21.2268,21.2889,21.213,21.2889,171600.0
2007-11-21 12:00:00,30.82,30.89,30.78,30.79,165200.0,21.2889,21.3373,21.2613,21.2682,165200.0
2007-11-21 12:10:00,30.79,30.83,30.77,30.81,191600.0,21.2682,21.2958,21.2544,21.282,191600.0
2007-11-21 12:20:00,30.79,30.79,30.66,30.71,111600.0,21.2682,21.2682,21.1784,21.213,111600.0
2007-11-21 12:30:00,30.71,30.87,30.7,30.86,120800.0,21.213,21.3235,21.206,21.3166,120800.0
2007-11-21 12:40:00,30.86,30.86,30.76,30.8,214000.0,21.3166,21.3166,21.2475,21.2751,214000.0
2007-11-21 12:50:00,30.8,30.84,30.73,30.8,112800.0,21.2751,21.3028,21.2268,21.2751,112800.0
2007-11-21 13:00:00,30.81,30.86,30.68,30.7,190800.0,21.282,21.3166,21.1922,21.206,190800.0
2007-11-21 13:10:00,30.72,30.73,30.63,30.72,193600.0,21.2199,21.2268,21.1577,21.2199,193600.0
2007-11-21 13:20:00,30.73,30.82,30.72,30.8,229600.0,21.2268,21.2889,21.2199,21.2751,229600.0
2007-11-21 13:30:00,30.8,30.86,30.79,30.8,125600.0,21.2751,21.3166,21.2682,21.2751,125600.0
2007-11-21 13:40:00,30.79,30.87,30.78,30.82,124400.0,21.2682,21.3235,21.2613,21.2889,124400.0
2007-11-21 13:50:00,30.71,30.89,30.71,30.83,251200.0,21.213,21.3373,21.213,21.2958,251200.0
2007-11-21 14:00:00,30.82,30.85,30.8,30.84,160000.0,21.2889,21.3097,21.2751,21.3028,160000.0
2007-11-21 14:10:00,30.84,30.94,30.82,30.89,131600.0,21.3028,21.3718,21.2889,21.3373,131600.0
2007-11-21 14:20:00,30.9,30.98,30.87,30.96,230000.0,21.3442,21.3995,21.3235,21.3856,230000.0
2007-11-21 14:30:00,30.97,31.04,30.97,31.0,152800.0,21.3926,21.4409,21.3926,21.4133,152800.0
2007-11-21 14:40:00,30.99,31.14,30.98,31.14,285600.0,21.4064,21.51,21.3995,21.51,285600.0
2007-11-21 14:50:00,31.13,31.24,31.11,31.22,238400.0,21.5031,21.5791,21.4893,21.5652,238400.0
2007-11-21 15:00:00,31.23,31.26,31.04,31.04,312000.0,21.5721,21.5929,21.4409,21.4409,312000.0
2007-11-21 15:10:00,31.04,31.05,30.86,30.88,300800.0,21.4409,21.4478,21.3166,21.3304,300800.0
2007-11-21 15:20:00,30.88,30.91,30.83,30.84,206400.0,21.3304,21.3511,21.2958,21.3028,206400.0
2007-11-21 15:30:00,30.84,30.89,30.82,30.87,238000.0,21.3028,21.3373,21.2889,21.3235,238000.0
2007-11-21 15:40:00,30.85,30.89,30.78,30.87,314800.0,21.3097,21.3373,21.2613,21.3235,314800.0
2007-11-21 15:50:00,30.87,30.87,30.68,30.7,401600.0,21.3235,21.3235,21.1922,21.206,401600.0
2007-11-23 09:30:00,30.87,31.19,30.87,31.12,158000.0,21.3235,21.5445,21.3235,21.4962,158000.0
2007-11-23 09:40:00,31.12,31.21,31.07,31.14,66800.0,21.4962,21.5583,21.4616,21.51,66800.0
2007-11-23 09:50:00,31.15,31.15,30.95,31.02,72400.0,21.5169,21.5169,21.3787,21.4271,72400.0
2007-11-23 10:00:00,31.03,31.25,31.02,31.16,196400.0,21.434,21.586,21.4271,21.5238,196400.0
2007-11-23 10:10:00,31.17,31.23,31.1,31.23,88800.0,21.5307,21.5721,21.4823,21.5721,88800.0
2007-11-23 10:20:00,31.23,31.29,31.21,31.27,98000.0,21.5721,21.6136,21.5583,21.5998,98000.0
2007-11-23 10:30:00,31.27,31.28,31.13,31.15,264400.0,21.5998,21.6067,21.5031,21.5169,264400.0
2007-11-23 10:40:00,31.15,31.18,31.14,31.16,72400.0,21.5169,21.5376,21.51,21.5238,72400.0
2007-11-23 10:50:00,31.16,31.19,31.15,31.18,131600.0,21.5238,21.5445,21.5169,21.5376,131600.0
2007-11-23 11:00:00,31.18,31.19,31.05,31.07,139200.0,21.5376,21.5445,21.4478,21.4616,139200.0
2007-11-23 11:10:00,31.07,31.11,30.97,30.98,178000.0,21.4616,21.4893,21.3926,21.3995,178000.0
2007-11-23 11:20:00,30.98,31.01,30.98,30.99,1254400.0,21.3995,21.4202,21.3995,21.4064,1254400.0
2007-11-23 11:30:00,30.98,31.01,30.98,31.0,276400.0,21.3995,21.4202,21.3995,21.4133,276400.0
2007-11-23 11:40:00,31.0,31.05,30.99,31.02,224400.0,21.4133,21.4478,21.4064,21.4271,224400.0
2007-11-23 11:50:00,31.02,31.18,31.0,31.17,262400.0,21.4271,21.5376,21.4133,21.5307,262400.0
2007-11-23 12:00:00,31.16,31.17,31.13,31.15,64000.0,21.5238,21.5307,21.5031,21.5169,64000.0
2007-11-23 12:10:00,31.15,31.23,31.15,31.18,112000.0,21.5169,21.5721,21.5169,21.5376,112000.0
2007-11-23 12:20:00,31.19,31.24,31.08,31.24,188800.0,21.5445,21.5791,21.4685,21.5791,188800.0
2007-11-23 12:30:00,31.24,31.36,31.24,31.27,248400.0,21.5791,21.6619,21.5791,21.5998,248400.0
2007-11-23 12:40:00,31.27,31.37,31.25,31.27,246400.0,21.5998,21.6689,21.586,21.5998,246400.0
2007-11-23 12:50:00,31.26,31.26,31.05,31.14,246000.0,21.5929,21.5929,21.4478,21.51,246000.0
2007-11-26 09:30:00,31.24,31.41,31.17,31.39,206800.0,21.5791,21.6965,21.5307,21.6827,206800.0
2007-11-26 09:40:00,31.41,31.49,31.31,31.38,202800.0,21.6965,21.7517,21.6274,21.6758,202800.0
2007-11-26 09:50:00,31.38,31.41,31.23,31.35,234800.0,21.6758,21.6965,21.5721,21.655,234800.0
2007-11-26 10:00:00,31.36,31.38,31.23,31.29,438400.0,21.6619,21.6758,21.5721,21.6136,438400.0
2007-11-26 10:10:00,31.29,31.34,31.17,31.17,198400.0,21.6136,21.6481,21.5307,21.5307,198400.0
2007-11-26 10:20:00,31.18,31.18,30.97,31.07,224400.0,21.5376,21.5376,21.3926,21.4616,224400.0
2007-11-26 10:30:00,31.05,31.23,31.05,31.14,128400.0,21.4478,21.5721,21.4478,21.51,128400.0
2007-11-26 10:40:00,31.15,31.16,30.94,31.0,132400.0,21.5169,21.5238,21.3718,21.4133,132400.0
2007-11-26 10:50:00,31.02,31.05,30.98,30.99,85600.0,21.4271,21.4478,21.3995,21.4064,85600.0
2007-11-26 11:00:00,31.0,31.08,30.95,31.07,150400.0,21.4133,21.4685,21.3787,21.4616,150400.0
2007-11-26 11:10:00,31.05,31.07,30.92,31.03,159200.0,21.4478,21.4616,21.358,21.434,159200.0
2007-11-26 11:20:00,31.03,31.08,30.99,31.0,196000.0,21.434,21.4685,21.4064,21.4133,196000.0
2007-11-26 11:30:00,31.0,31.06,30.98,31.02,122800.0,21.4133,21.4547,21.3995,21.4271,122800.0
2007-11-26 11:40:00,31.03,31.05,30.97,31.0,121600.0,21.434,21.4478,21.3926,21.4133,121600.0
2007-11-26 11:50:00,31.01,31.03,30.93,30.94,79600.0,21.4202,21.434,21.3649,21.3718,79600.0
2007-11-26 12:00:00,30.93,31.01,30.92,30.95,157600.0,21.3649,21.4202,21.358,21.3787,157600.0
2007-11-26 12:10:00,30.95,31.01,30.9,30.92,102400.0,21.3787,21.4202,21.3442,21.358,102400.0
2007-11-26 12:20:00,30.91,31.05,30.88,31.04,156400.0,21.3511,21.4478,21.3304,21.4409,156400.0
2007-11-26 12:30:00,31.04,31.04,30.91,30.93,151600.0,21.4409,21.4409,21.3511,21.3649,151600.0
2007-11-26 12:40:00,30.93,31.11,30.9,31.06,98000.0,21.3649,21.4893,21.3442,21.4547,98000.0
2007-11-26 12:50:00,31.08,31.16,31.07,31.15,48000.0,21.4685,21.5238,21.4616,21.5169,48000.0
2007-11-26 13:00:00,31.16,31.22,31.15,31.16,88000.0,21.5238,21.5652,21.5169,21.5238,88000.0
2007-11-26 13:10:00,31.16,31.2,31.09,31.1,85200.0,21.5238,21.5514,21.4754,21.4823,85200.0
2007-11-26 13:20:00,31.1,31.11,31.05,31.05,48800.0,21.4823,21.4893,21.4478,21.4478,48800.0
2007-11-26 13:30:00,31.05,31.18,31.05,31.16,75200.0,21.4478,21.5376,21.4478,21.5238,75200.0
2007-11-26 13:40:00,31.16,31.18,31.02,31.07,94400.0,21.5238,21.5376,21.4271,21.4616,94400.0
2007-11-26 13:50:00,31.06,31.07,31.0,31.05,67600.0,21.4547,21.4616,21.4133,21.4478,67600.0
2007-11-26 14:00:00,31.05,31.09,30.97,31.04,114800.0,21.4478,21.4754,21.3926,21.4409,114800.0
2007-11-26 14:10:00,31.05,31.14,30.97,31.13,137600.0,21.4478,21.51,21.3926,21.5031,137600.0
2007-11-26 14:20:00,31.13,31.17,31.11,31.12,93600.0,21.5031,21.5307,21.4893,21.4962,93600.0
2007-11-26 14:30:00,31.11,31.13,31.04,31.07,91600.0,21.4893,21.5031,21.4409,21.4616,91600.0
2007-11-26 14:40:00,31.07,31.09,30.93,30.96,102800.0,21.4616,21.4754,21.3649,21.3856,102800.0
2007-11-26 14:50:00,30.94,31.0,30.81,30.81,146800.0,21.3718,21.4133,21.282,21.282,146800.0
2007-11-26 15:00:00,30.82,30.83,30.66,30.71,226400.0,21.2889,21.2958,21.1784,21.213,226400.0
2007-11-26 15:10:00,30.71,30.75,30.64,30.67,202800.0,21.213,21.2406,21.1646,21.1853,202800.0
2007-11-26 15:20:00,30.68,30.71,30.58,30.6,244000.0,21.1922,21.213,21.1232,21.137,244000.0
2007-11-26 15:30:00,30.61,30.68,30.58,30.6,367200.0,21.1439,21.1922,21.1232,21.137,367200.0
2007-11-26 15:40:00,30.6,30.68,30.56,30.63,394800.0,21.137,21.1922,21.1093,21.1577,394800.0
2007-11-26 15:50:00,30.64,30.66,30.36,30.36,739600.0,21.1646,21.1784,20.9712,20.9712,739600.0
2007-11-27 09:30:00,30.44,30.74,30.31,30.69,303600.0,21.1008,21.3088,21.0107,21.2741,303600.0
2007-11-27 09:40:00,30.69,30.7,30.33,30.49,312800.0,21.2741,21.281,21.0246,21.1355,312800.0
2007-11-27 09:50:00,30.47,30.67,30.45,30.55,337200.0,21.1216,21.2603,21.1077,21.1771,337200.0
2007-11-27 10:00:00,30.54,30.59,30.38,30.4,243600.0,21.1701,21.2048,21.0592,21.0731,243600.0
2007-11-27 10:10:00,30.42,30.42,30.25,30.3,575200.0,21.087,21.087,20.9691,21.0038,575200.0
2007-11-27 10:20:00,30.3,30.59,30.29,30.49,339200.0,21.0038,21.2048,20.9968,21.1355,339200.0
2007-11-27 10:30:00,30.46,30.7,30.46,30.61,276800.0,21.1147,21.281,21.1147,21.2187,276800.0
2007-11-27 10:40:00,30.62,30.82,30.61,30.79,137200.0,21.2256,21.3642,21.2187,21.3434,137200.0
2007-11-27 10:50:00,30.79,31.0,30.77,30.99,360400.0,21.3434,21.489,21.3296,21.4821,360400.0
2007-11-27 11:00:00,30.99,31.12,30.9,30.9,319600.0,21.4821,21.5722,21.4197,21.4197,319600.0
2007-11-27 11:10:00,30.92,31.04,30.89,31.04,166400.0,21.4335,21.5167,21.4128,21.5167,166400.0
2007-11-27 11:20:00,31.03,31.06,30.97,31.0,137600.0,21.5098,21.5306,21.4682,21.489,137600.0
2007-11-27 11:30:00,30.99,31.2,30.99,31.2,120000.0,21.4821,21.6276,21.4821,21.6276,120000.0
2007-11-27 11:40:00,31.18,31.23,31.12,31.14,122800.0,21.6138,21.6484,21.5722,21.5861,122800.0
2007-11-27 11:50:00,31.13,31.19,31.1,31.15,60800.0,21.5791,21.6207,21.5583,21.593,60800.0
2007-11-27 12:00:00,31.15,31.17,31.06,31.11,91600.0,21.593,21.6068,21.5306,21.5653,91600.0
2007-11-27 12:10:00,31.1,31.12,30.98,31.01,105200.0,21.5583,21.5722,21.4751,21.4959,105200.0
2007-11-27 12:20:00,31.02,31.03,30.9,30.92,122000.0,21.5029,21.5098,21.4197,21.4335,122000.0
2007-11-27 12:30:00,30.94,31.1,30.92,31.08,69600.0,21.4474,21.5583,21.4335,21.5445,69600.0
2007-11-27 12:40:00,31.07,31.14,31.07,31.09,78400.0,21.5375,21.5861,21.5375,21.5514,78400.0
2007-11-27 12:50:00,31.09,31.12,31.03,31.04,72800.0,21.5514,21.5722,21.5098,21.5167,72800.0
2007-11-27 13:00:00,31.04,31.05,30.95,31.05,97600.0,21.5167,21.5237,21.4543,21.5237,97600.0
2007-11-27 13:10:00,31.05,31.08,30.92,30.92,88000.0,21.5237,21.5445,21.4335,21.4335,88000.0
2007-11-27 13:20:00,30.92,31.07,30.91,31.0,83600.0,21.4335,21.5375,21.4266,21.489,83600.0
2007-11-27 13:30:00,31.01,31.05,30.96,31.03,74800.0,21.4959,21.5237,21.4613,21.5098,74800.0
2007-11-27 13:40:00,31.03,31.04,30.98,30.98,52800.0,21.5098,21.5167,21.4751,21.4751,52800.0
2007-11-27 13:50:00,30.99,30.99,30.78,30.79,108400.0,21.4821,21.4821,21.3365,21.3434,108400.0
2007-11-27 14:00:00,30.79,30.81,30.66,30.78,94400.0,21.3434,21.3573,21.2533,21.3365,94400.0
2007-11-27 14:10:00,30.79,31.03,30.78,31.0,82400.0,21.3434,21.5098,21.3365,21.489,82400.0
2007-11-27 14:20:00,31.0,31.0,30.83,30.9,121600.0,21.489,21.489,21.3712,21.4197,121600.0
2007-11-27 14:30:00,30.89,30.92,30.71,30.77,311200.0,21.4128,21.4335,21.288,21.3296,311200.0
2007-11-27 14:40:00,30.79,30.84,30.73,30.74,255600.0,21.3434,21.3781,21.3018,21.3088,255600.0
2007-11-27 14:50:00,30.74,30.82,30.73,30.77,189200.0,21.3088,21.3642,21.3018,21.3296,189200.0
2007-11-27 15:00:00,30.76,30.82,30.74,30.78,389600.0,21.3226,21.3642,21.3088,21.3365,389600.0
2007-11-27 15:10:00,30.79,30.89,30.78,30.86,288800.0,21.3434,21.4128,21.3365,21.392,288800.0
2007-11-27 15:20:00,30.87,30.97,30.8,30.83,319600.0,21.3989,21.4682,21.3504,21.3712,319600.0
2007-11-27 15:30:00,30.83,31.04,30.8,31.03,454000.0,21.3712,21.5167,21.3504,21.5098,454000.0
2007-11-27 15:40:00,31.03,31.1,30.95,31.05,300400.0,21.5098,21.5583,21.4543,21.5237,300400.0
2007-11-27 15:50:00,31.05,31.19,31.02,31.11,334800.0,21.5237,21.6207,21.5029,21.5653,334800.0
2007-11-28 09:30:00,31.28,31.62,31.25,31.5,277600.0,21.6831,21.9188,21.6623,21.8356,277600.0
2007-11-28 09:40:00,31.49,31.59,31.36,31.5,169200.0,21.8287,21.898,21.7386,21.8356,169200.0
2007-11-28 09:50:00,31.5,31.68,31.47,31.55,181600.0,21.8356,21.9604,21.8148,21.8703,181600.0
2007-11-28 10:00:00,31.52,31.57,31.45,31.49,147200.0,21.8495,21.8841,21.8009,21.8287,147200.0
2007-11-28 10:10:00,31.5,31.6,31.38,31.43,143200.0,21.8356,21.9049,21.7524,21.7871,143200.0
2007-11-28 10:20:00,31.42,31.55,31.4,31.51,118000.0,21.7801,21.8703,21.7663,21.8425,118000.0
2007-11-28 10:30:00,31.54,31.71,31.54,31.7,202000.0,21.8633,21.9812,21.8633,21.9742,202000.0
2007-11-28 10:40:00,31.69,31.81,31.61,31.63,355600.0,21.9673,22.0505,21.9119,21.9257,355600.0
2007-11-28 10:50:00,31.63,31.73,31.63,31.66,280800.0,21.9257,21.995,21.9257,21.9465,280800.0
2007-11-28 11:00:00,31.67,31.75,31.65,31.67,238400.0,21.9534,22.0089,21.9396,21.9534,238400.0
2007-11-28 11:10:00,31.68,31.72,31.67,31.68,346400.0,21.9604,21.9881,21.9534,21.9604,346400.0
2007-11-28 11:20:00,31.68,31.75,31.66,31.75,202800.0,21.9604,22.0089,21.9465,22.0089,202800.0
2007-11-28 11:30:00,31.75,31.75,31.37,31.49,560000.0,22.0089,22.0089,21.7455,21.8287,560000.0
2007-11-28 11:40:00,31.48,31.64,31.48,31.63,147200.0,21.8217,21.9326,21.8217,21.9257,147200.0
2007-11-28 11:50:00,31.63,31.72,31.55,31.66,132400.0,21.9257,21.9881,21.8703,21.9465,132400.0
2007-11-28 12:00:00,31.66,31.77,31.66,31.73,239600.0,21.9465,22.0228,21.9465,21.995,239600.0
2007-11-28 12:10:00,31.74,31.8,31.71,31.79,262000.0,22.002,22.0436,21.9812,22.0366,262000.0
2007-11-28 12:20:00,31.79,31.79,31.71,31.73,128800.0,22.0366,22.0366,21.9812,21.995,128800.0
2007-11-28 12:30:00,31.74,31.78,31.73,31.75,239200.0,22.002,22.0297,21.995,22.0089,239200.0
2007-11-28 12:40:00,31.75,31.76,31.67,31.69,279600.0,22.0089,22.0158,21.9534,21.9673,279600.0
2007-11-28 12:50:00,31.7,31.74,31.7,31.72,322400.0,21.9742,22.002,21.9742,21.9881,322400.0
2007-11-28 13:00:00,31.72,31.74,31.71,31.73,191600.0,21.9881,22.002,21.9812,21.995,191600.0
2007-11-28 13:10:00,31.73,31.77,31.71,31.75,350000.0,21.995,22.0228,21.9812,22.0089,350000.0
2007-11-28 13:20:00,31.75,31.85,31.7,31.73,403200.0,22.0089,22.0782,21.9742,21.995,403200.0
2007-11-28 13:30:00,31.73,31.73,31.64,31.65,232800.0,21.995,21.995,21.9326,21.9396,232800.0
2007-11-28 13:40:00,31.66,31.77,31.61,31.75,151200.0,21.9465,22.0228,21.9119,22.0089,151200.0
2007-11-28 13:50:00,31.76,31.8,31.71,31.72,258000.0,22.0158,22.0436,21.9812,21.9881,258000.0
2007-11-28 14:00:00,31.73,31.76,31.7,31.75,203600.0,21.995,22.0158,21.9742,22.0089,203600.0
2007-11-28 14:10:00,31.76,31.76,31.69,31.7,331600.0,22.0158,22.0158,21.9673,21.9742,331600.0
2007-11-28 14:20:00,31.7,31.74,31.69,31.71,231600.0,21.9742,22.002,21.9673,21.9812,231600.0
2007-11-28 14:30:00,31.71,31.75,31.66,31.73,293200.0,21.9812,22.0089,21.9465,21.995,293200.0
2007-11-28 14:40:00,31.73,31.73,31.63,31.68,194000.0,21.995,21.995,21.9257,21.9604,194000.0
2007-11-28 14:50:00,31.7,31.73,31.64,31.7,438800.0,21.9742,21.995,21.9326,21.9742,438800.0
2007-11-28 15:00:00,31.71,31.74,31.67,31.72,254400.0,21.9812,22.002,21.9534,21.9881,254400.0
2007-11-28 15:10:00,31.72,31.73,31.68,31.7,400000.0,21.9881,21.995,21.9604,21.9742,400000.0
2007-11-28 15:20:00,31.7,31.75,31.69,31.73,468000.0,21.9742,22.0089,21.9673,21.995,468000.0
2007-11-28 15:30:00,31.74,31.75,31.68,31.7,519600.0,22.002,22.0089,21.9604,21.9742,519600.0
2007-11-28 15:40:00,31.69,31.73,31.59,31.63,410400.0,21.9673,21.995,21.898,21.9257,410400.0
2007-11-28 15:50:00,31.63,31.71,31.61,31.69,571200.0,21.9257,21.9812,21.9119,21.9673,571200.0
2007-11-29 09:30:00,31.56,31.71,31.17,31.32,506000.0,21.8772,21.9812,21.6068,21.7108,506000.0
2007-11-29 09:40:00,31.32,31.34,31.09,31.1,309600.0,21.7108,21.7247,21.5514,21.5583,309600.0
2007-11-29 09:50:00,31.1,31.35,31.09,31.31,250400.0,21.5583,21.7316,21.5514,21.7039,250400.0
2007-11-29 10:00:00,31.31,31.38,31.14,31.18,167200.0,21.7039,21.7524,21.5861,21.6138,167200.0
2007-11-29 10:10:00,31.16,31.18,31.13,31.17,295600.0,21.5999,21.6138,21.5791,21.6068,295600.0
2007-11-29 10:20:00,31.16,31.23,31.13,31.13,137600.0,21.5999,21.6484,21.5791,21.5791,137600.0
2007-11-29 10:30:00,31.13,31.25,31.13,31.21,164400.0,21.5791,21.6623,21.5791,21.6346,164400.0
2007-11-29 10:40:00,31.21,31.25,31.16,31.21,93600.0,21.6346,21.6623,21.5999,21.6346,93600.0
2007-11-29 10:50:00,31.21,31.24,31.11,31.23,205200.0,21.6346,21.6554,21.5653,21.6484,205200.0
2007-11-29 11:00:00,31.22,31.33,31.2,31.33,155600.0,21.6415,21.7178,21.6276,21.7178,155600.0
2007-11-29 11:10:00,31.33,31.34,31.27,31.27,106400.0,21.7178,21.7247,21.6762,21.6762,106400.0
2007-11-29 11:20:00,31.28,31.29,31.17,31.23,123200.0,21.6831,21.69,21.6068,21.6484,123200.0
2007-11-29 11:30:00,31.22,31.36,31.22,31.34,91200.0,21.6415,21.7386,21.6415,21.7247,91200.0
2007-11-29 11:40:00,31.32,31.4,31.32,31.38,79200.0,21.7108,21.7663,21.7108,21.7524,79200.0
2007-11-29 11:50:00,31.39,31.43,31.36,31.39,103600.0,21.7594,21.7871,21.7386,21.7594,103600.0
2007-11-29 12:00:00,31.39,31.41,31.35,31.35,147600.0,21.7594,21.7732,21.7316,21.7316,147600.0
2007-11-29 12:10:00,31.35,31.35,31.25,31.25,209600.0,21.7316,21.7316,21.6623,21.6623,209600.0
2007-11-29 12:20:00,31.25,31.27,31.19,31.25,145200.0,21.6623,21.6762,21.6207,21.6623,145200.0
2007-11-29 12:30:00,31.25,31.26,31.21,31.25,89600.0,21.6623,21.6692,21.6346,21.6623,89600.0
2007-11-29 12:40:00,31.25,31.25,31.11,31.14,95200.0,21.6623,21.6623,21.5653,21.5861,95200.0
2007-11-29 12:50:00,31.14,31.22,31.13,31.19,127200.0,21.5861,21.6415,21.5791,21.6207,127200.0
2007-11-29 13:00:00,31.19,31.21,31.13,31.18,70800.0,21.6207,21.6346,21.5791,21.6138,70800.0
2007-11-29 13:10:00,31.18,31.22,31.11,31.14,126800.0,21.6138,21.6415,21.5653,21.5861,126800.0
2007-11-29 13:20:00,31.14,31.2,31.11,31.18,97200.0,21.5861,21.6276,21.5653,21.6138,97200.0
2007-11-29 13:30:00,31.19,31.31,31.19,31.25,62800.0,21.6207,21.7039,21.6207,21.6623,62800.0
2007-11-29 13:40:00,31.25,31.25,31.1,31.16,186800.0,21.6623,21.6623,21.5583,21.5999,186800.0
2007-11-29 13:50:00,31.18,31.28,31.18,31.25,103200.0,21.6138,21.6831,21.6138,21.6623,103200.0
2007-11-29 14:00:00,31.26,31.28,31.15,31.2,166800.0,21.6692,21.6831,21.593,21.6276,166800.0
2007-11-29 14:10:00,31.19,31.31,31.17,31.27,123600.0,21.6207,21.7039,21.6068,21.6762,123600.0
2007-11-29 14:20:00,31.28,31.3,31.2,31.29,154400.0,21.6831,21.697,21.6276,21.69,154400.0
2007-11-29 14:30:00,31.29,31.3,31.21,31.26,132000.0,21.69,21.697,21.6346,21.6692,132000.0
2007-11-29 14:40:00,31.27,31.37,31.27,31.34,95200.0,21.6762,21.7455,21.6762,21.7247,95200.0
2007-11-29 14:50:00,31.35,31.42,31.33,31.4,180400.0,21.7316,21.7801,21.7178,21.7663,180400.0
2007-11-29 15:00:00,31.41,31.46,31.35,31.41,217200.0,21.7732,21.8079,21.7316,21.7732,217200.0
2007-11-29 15:10:00,31.41,31.41,31.31,31.37,156400.0,21.7732,21.7732,21.7039,21.7455,156400.0
2007-11-29 15:20:00,31.36,31.47,31.31,31.46,183200.0,21.7386,21.8148,21.7039,21.8079,183200.0
2007-11-29 15:30:00,31.46,31.46,31.35,31.36,128400.0,21.8079,21.8079,21.7316,21.7386,128400.0
2007-11-29 15:40:00,31.36,31.44,31.32,31.38,289600.0,21.7386,21.794,21.7108,21.7524,289600.0
2007-11-29 15:50:00,31.38,31.42,31.3,31.39,217600.0,21.7524,21.7801,21.697,21.7594,217600.0
2007-11-30 09:30:00,31.68,31.88,31.62,31.82,506000.0,21.9604,22.099,21.9188,22.0574,506000.0
2007-11-30 09:40:00,31.83,32.22,31.81,32.05,680400.0,22.0644,22.3347,22.0505,22.2169,680400.0
2007-11-30 09:50:00,32.05,32.12,31.96,32.05,188400.0,22.2169,22.2654,22.1545,22.2169,188400.0
2007-11-30 10:00:00,32.05,32.15,32.0,32.07,147600.0,22.2169,22.2862,22.1822,22.2307,147600.0
2007-11-30 10:10:00,32.07,32.09,31.96,32.06,650800.0,22.2307,22.2446,22.1545,22.2238,650800.0
2007-11-30 10:20:00,32.06,32.08,32.0,32.04,114400.0,22.2238,22.2377,22.1822,22.2099,114400.0
2007-11-30 10:30:00,32.06,32.1,32.0,32.07,191600.0,22.2238,22.2515,22.1822,22.2307,191600.0
2007-11-30 10:40:00,32.07,32.07,31.85,31.85,187600.0,22.2307,22.2307,22.0782,22.0782,187600.0
2007-11-30 10:50:00,31.85,31.97,31.83,31.93,347600.0,22.0782,22.1614,22.0644,22.1337,347600.0
2007-11-30 11:00:00,31.93,31.97,31.91,31.91,452800.0,22.1337,22.1614,22.1198,22.1198,452800.0
2007-11-30 11:10:00,31.91,31.91,31.69,31.71,273200.0,22.1198,22.1198,21.9673,21.9812,273200.0
2007-11-30 11:20:00,31.71,31.83,31.67,31.81,290400.0,21.9812,22.0644,21.9534,22.0505,290400.0
2007-11-30 11:30:00,31.82,31.82,31.74,31.76,123200.0,22.0574,22.0574,22.002,22.0158,123200.0
2007-11-30 11:40:00,31.76,31.82,31.75,31.82,130000.0,22.0158,22.0574,22.0089,22.0574,130000.0
2007-11-30 11:50:00,31.81,31.83,31.79,31.8,48800.0,22.0505,22.0644,22.0366,22.0436,48800.0
2007-11-30 12:00:00,31.8,31.81,31.72,31.72,53600.0,22.0436,22.0505,21.9881,21.9881,53600.0
2007-11-30 12:10:00,31.73,31.78,31.72,31.74,36000.0,21.995,22.0297,21.9881,22.002,36000.0
2007-11-30 12:20:00,31.75,31.75,31.66,31.73,53200.0,22.0089,22.0089,21.9465,21.995,53200.0
2007-11-30 12:30:00,31.72,31.78,31.71,31.75,85600.0,21.9881,22.0297,21.9812,22.0089,85600.0
2007-11-30 12:40:00,31.76,31.8,31.76,31.78,232400.0,22.0158,22.0436,22.0158,22.0297,232400.0
2007-11-30 12:50:00,31.8,31.81,31.78,31.81,76400.0,22.0436,22.0505,22.0297,22.0505,76400.0
2007-11-30 13:00:00,31.81,31.81,31.77,31.78,55200.0,22.0505,22.0505,22.0228,22.0297,55200.0
2007-11-30 13:10:00,31.79,31.81,31.73,31.77,93200.0,22.0366,22.0505,21.995,22.0228,93200.0
2007-11-30 13:20:00,31.79,31.83,31.79,31.82,63600.0,22.0366,22.0644,22.0366,22.0574,63600.0
2007-11-30 13:30:00,31.82,31.86,31.82,31.84,96000.0,22.0574,22.0852,22.0574,22.0713,96000.0
2007-11-30 13:40:00,31.84,31.85,31.75,31.79,42400.0,22.0713,22.0782,22.0089,22.0366,42400.0
2007-11-30 13:50:00,31.79,31.79,31.74,31.76,56400.0,22.0366,22.0366,22.002,22.0158,56400.0
2007-11-30 14:00:00,31.74,31.77,31.68,31.7,90400.0,22.002,22.0228,21.9604,21.9742,90400.0
2007-11-30 14:10:00,31.68,31.75,31.68,31.74,96800.0,21.9604,22.0089,21.9604,22.002,96800.0
2007-11-30 14:20:00,31.75,31.76,31.66,31.67,138800.0,22.0089,22.0158,21.9465,21.9534,138800.0
2007-11-30 14:30:00,31.66,31.67,31.59,31.64,209600.0,21.9465,21.9534,21.898,21.9326,209600.0
2007-11-30 14:40:00,31.64,31.65,31.52,31.52,165600.0,21.9326,21.9396,21.8495,21.8495,165600.0
2007-11-30 14:50:00,31.52,31.53,31.45,31.47,170400.0,21.8495,21.8564,21.8009,21.8148,170400.0
2007-11-30 15:00:00,31.46,31.5,31.43,31.46,192800.0,21.8079,21.8356,21.7871,21.8079,192800.0
2007-11-30 15:10:00,31.47,31.48,31.36,31.42,228400.0,21.8148,21.8217,21.7386,21.7801,228400.0
2007-11-30 15:20:00,31.43,31.53,31.42,31.5,337600.0,21.7871,21.8564,21.7801,21.8356,337600.0
2007-11-30 15:30:00,31.5,31.54,31.47,31.5,274000.0,21.8356,21.8633,21.8148,21.8356,274000.0
2007-11-30 15:40:00,31.5,31.61,31.47,31.51,385600.0,21.8356,21.9119,21.8148,21.8425,385600.0
2007-11-30 15:50:00,31.51,31.58,31.48,31.57,911200.0,21.8425,21.8911,21.8217,21.8841,911200.0
2007-12-03 09:30:00,31.5,31.5,31.11,31.19,324400.0,21.8356,21.8356,21.5653,21.6207,324400.0
2007-12-03 09:40:00,31.2,31.25,31.09,31.23,291200.0,21.6276,21.6623,21.5514,21.6484,291200.0
2007-12-03 09:50:00,31.22,31.35,31.19,31.31,184400.0,21.6415,21.7316,21.6207,21.7039,184400.0
2007-12-03 10:00:00,31.31,31.41,31.28,31.28,210400.0,21.7039,21.7732,21.6831,21.6831,210400.0
2007-12-03 10:10:00,31.28,31.46,31.27,31.42,90800.0,21.6831,21.8079,21.6762,21.7801,90800.0
2007-12-03 10:20:00,31.42,31.49,31.42,31.46,109600.0,21.7801,21.8287,21.7801,21.8079,109600.0
2007-12-03 10:30:00,31.44,31.54,31.43,31.53,121600.0,21.794,21.8633,21.7871,21.8564,121600.0
2007-12-03 10:40:00,31.53,31.61,31.53,31.56,126000.0,21.8564,21.9119,21.8564,21.8772,126000.0
2007-12-03 10:50:00,31.56,31.58,31.5,31.52,134400.0,21.8772,21.8911,21.8356,21.8495,134400.0
2007-12-03 11:00:00,31.53,31.55,31.43,31.48,100000.0,21.8564,21.8703,21.7871,21.8217,100000.0
2007-12-03 11:10:00,31.48,31.49,31.43,31.48,224800.0,21.8217,21.8287,21.7871,21.8217,224800.0
2007-12-03 11:20:00,31.47,31.61,31.46,31.59,121200.0,21.8148,21.9119,21.8079,21.898,121200.0
2007-12-03 11:30:00,31.59,31.6,31.52,31.58,89200.0,21.898,21.9049,21.8495,21.8911,89200.0
2007-12-03 11:40:00,31.58,31.61,31.54,31.61,92000.0,21.8911,21.9119,21.8633,21.9119,92000.0
2007-12-03 11:50:00,31.59,31.62,31.56,31.6,81200.0,21.898,21.9188,21.8772,21.9049,81200.0
2007-12-03 12:00:00,31.59,31.62,31.58,31.61,92000.0,21.898,21.9188,21.8911,21.9119,92000.0
2007-12-03 12:10:00,31.61,31.68,31.61,31.67,112000.0,21.9119,21.9604,21.9119,21.9534,112000.0
2007-12-03 12:20:00,31.67,31.69,31.64,31.68,69600.0,21.9534,21.9673,21.9326,21.9604,69600.0
2007-12-03 12:30:00,31.68,31.7,31.67,31.68,136000.0,21.9604,21.9742,21.9534,21.9604,136000.0
2007-12-03 12:40:00,31.69,31.71,31.63,31.65,266400.0,21.9673,21.9812,21.9257,21.9396,266400.0
2007-12-03 12:50:00,31.65,31.66,31.61,31.65,135200.0,21.9396,21.9465,21.9119,21.9396,135200.0
2007-12-03 13:00:00,31.65,31.66,31.61,31.63,210800.0,21.9396,21.9465,21.9119,21.9257,210800.0
2007-12-03 13:10:00,31.64,31.68,31.63,31.68,121600.0,21.9326,21.9604,21.9257,21.9604,121600.0
2007-12-03 13:20:00,31.68,31.69,31.66,31.66,175200.0,21.9604,21.9673,21.9465,21.9465,175200.0
2007-12-03 13:30:00,31.68,31.7,31.65,31.69,187200.0,21.9604,21.9742,21.9396,21.9673,187200.0
2007-12-03 13:40:00,31.69,31.71,31.66,31.68,218800.0,21.9673,21.9812,21.9465,21.9604,218800.0
2007-12-03 13:50:00,31.68,31.69,31.63,31.67,127200.0,21.9604,21.9673,21.9257,21.9534,127200.0
2007-12-03 14:00:00,31.67,31.71,31.66,31.69,242800.0,21.9534,21.9812,21.9465,21.9673,242800.0
2007-12-03 14:10:00,31.68,31.69,31.63,31.64,171200.0,21.9604,21.9673,21.9257,21.9326,171200.0
2007-12-03 14:20:00,31.64,31.7,31.64,31.66,168400.0,21.9326,21.9742,21.9326,21.9465,168400.0
2007-12-03 14:30:00,31.65,31.7,31.61,31.68,225600.0,21.9396,21.9742,21.9119,21.9604,225600.0
2007-12-03 14:40:00,31.69,31.7,31.62,31.68,182000.0,21.9673,21.9742,21.9188,21.9604,182000.0
2007-12-03 14:50:00,31.68,31.7,31.65,31.68,236800.0,21.9604,21.9742,21.9396,21.9604,236800.0
2007-12-03 15:00:00,31.68,31.71,31.63,31.63,236800.0,21.9604,21.9812,21.9257,21.9257,236800.0
2007-12-03 15:10:00,31.65,31.7,31.62,31.68,226000.0,21.9396,21.9742,21.9188,21.9604,226000.0
2007-12-03 15:20:00,31.68,31.73,31.62,31.68,351200.0,21.9604,21.995,21.9188,21.9604,351200.0
2007-12-03 15:30:00,31.69,31.74,31.67,31.67,286400.0,21.9673,22.002,21.9534,21.9534,286400.0
2007-12-03 15:40:00,31.67,31.69,31.58,31.58,230800.0,21.9534,21.9673,21.8911,21.8911,230800.0
2007-12-03 15:50:00,31.57,31.64,31.54,31.59,395600.0,21.8841,21.9326,21.8633,21.898,395600.0
2007-12-04 09:30:00,31.45,31.55,31.35,31.38,259200.0,21.8009,21.8703,21.7316,21.7524,259200.0
2007-12-04 09:40:00,31.39,31.41,31.31,31.32,174400.0,21.7594,21.7732,21.7039,21.7108,174400.0
2007-12-04 09:50:00,31.33,31.44,31.32,31.44,173600.0,21.7178,21.794,21.7108,21.794,173600.0
2007-12-04 10:00:00,31.42,31.53,31.41,31.41,86000.0,21.7801,21.8564,21.7732,21.7732,86000.0
2007-12-04 10:10:00,31.41,31.46,31.41,31.44,92800.0,21.7732,21.8079,21.7732,21.794,92800.0
2007-12-04 10:20:00,31.45,31.55,31.41,31.52,152400.0,21.8009,21.8703,21.7732,21.8495,152400.0
2007-12-04 10:30:00,31.5,31.58,31.49,31.57,161600.0,21.8356,21.8911,21.8287,21.8841,161600.0
2007-12-04 10:40:00,31.57,31.69,31.54,31.66,134400.0,21.8841,21.9673,21.8633,21.9465,134400.0
2007-12-04 10:50:00,31.65,31.71,31.64,31.71,222000.0,21.9396,21.9812,21.9326,21.9812,222000.0
2007-12-04 11:00:00,31.69,31.82,31.67,31.79,146000.0,21.9673,22.0574,21.9534,22.0366,146000.0
2007-12-04 11:10:00,31.78,31.87,31.76,31.84,157200.0,22.0297,22.0921,22.0158,22.0713,157200.0
2007-12-04 11:20:00,31.84,31.89,31.81,31.81,149600.0,22.0713,22.1059,22.0505,22.0505,149600.0
2007-12-04 11:30:00,31.81,31.83,31.78,31.8,176400.0,22.0505,22.0644,22.0297,22.0436,176400.0
2007-12-04 11:40:00,31.81,31.87,31.79,31.83,156400.0,22.0505,22.0921,22.0366,22.0644,156400.0
2007-12-04 11:50:00,31.84,31.86,31.75,31.8,119200.0,22.0713,22.0852,22.0089,22.0436,119200.0
2007-12-04 12:00:00,31.8,31.98,31.8,31.97,206400.0,22.0436,22.1683,22.0436,22.1614,206400.0
2007-12-04 12:10:00,31.96,31.98,31.9,31.9,96400.0,22.1545,22.1683,22.1129,22.1129,96400.0
2007-12-04 12:20:00,31.91,31.92,31.88,31.89,57600.0,22.1198,22.1267,22.099,22.1059,57600.0
2007-12-04 12:30:00,31.88,31.96,31.88,31.9,136800.0,22.099,22.1545,22.099,22.1129,136800.0
2007-12-04 12:40:00,31.91,32.01,31.9,32.0,147200.0,22.1198,22.1891,22.1129,22.1822,147200.0
2007-12-04 12:50:00,32.0,32.01,31.9,31.91,80400.0,22.1822,22.1891,22.1129,22.1198,80400.0
2007-12-04 13:00:00,31.9,31.94,31.86,31.86,90000.0,22.1129,22.1406,22.0852,22.0852,90000.0
2007-12-04 13:10:00,31.86,31.9,31.83,31.83,78000.0,22.0852,22.1129,22.0644,22.0644,78000.0
2007-12-04 13:20:00,31.83,31.86,31.81,31.84,75600.0,22.0644,22.0852,22.0505,22.0713,75600.0
2007-12-04 13:30:00,31.83,31.85,31.81,31.83,58400.0,22.0644,22.0782,22.0505,22.0644,58400.0
2007-12-04 13:40:00,31.83,31.92,31.8,31.91,60400.0,22.0644,22.1267,22.0436,22.1198,60400.0
2007-12-04 13:50:00,31.92,31.94,31.88,31.93,102400.0,22.1267,22.1406,22.099,22.1337,102400.0
2007-12-04 14:00:00,31.93,31.93,31.79,31.8,113600.0,22.1337,22.1337,22.0366,22.0436,113600.0
2007-12-04 14:10:00,31.8,31.85,31.75,31.85,100800.0,22.0436,22.0782,22.0089,22.0782,100800.0
2007-12-04 14:20:00,31.85,31.86,31.8,31.85,123200.0,22.0782,22.0852,22.0436,22.0782,123200.0
2007-12-04 14:30:00,31.85,31.9,31.84,31.87,63200.0,22.0782,22.1129,22.0713,22.0921,63200.0
2007-12-04 14:40:00,31.87,31.9,31.82,31.86,105200.0,22.0921,22.1129,22.0574,22.0852,105200.0
2007-12-04 14:50:00,31.85,31.94,31.82,31.92,120800.0,22.0782,22.1406,22.0574,22.1267,120800.0
2007-12-04 15:00:00,31.91,31.93,31.78,31.85,152800.0,22.1198,22.1337,22.0297,22.0782,152800.0
2007-12-04 15:10:00,31.85,31.86,31.8,31.81,162000.0,22.0782,22.0852,22.0436,22.0505,162000.0
2007-12-04 15:20:00,31.81,31.87,31.77,31.78,172800.0,22.0505,22.0921,22.0228,22.0297,172800.0
2007-12-04 15:30:00,31.78,31.84,31.72,31.81,239600.0,22.0297,22.0713,21.9881,22.0505,239600.0
2007-12-04 15:40:00,31.82,31.82,31.67,31.73,241200.0,22.0574,22.0574,21.9534,21.995,241200.0
2007-12-04 15:50:00,31.73,31.78,31.66,31.72,340800.0,21.995,22.0297,21.9465,21.9881,340800.0
2007-12-05 09:30:00,32.04,32.32,32.02,32.11,385200.0,22.2099,22.404,22.1961,22.2585,385200.0
2007-12-05 09:40:00,32.11,32.27,32.0,32.06,288000.0,22.2585,22.3694,22.1822,22.2238,288000.0
2007-12-05 09:50:00,32.05,32.13,32.02,32.11,225200.0,22.2169,22.2723,22.1961,22.2585,225200.0
2007-12-05 10:00:00,32.11,32.16,32.07,32.11,216000.0,22.2585,22.2931,22.2307,22.2585,216000.0
2007-12-05 10:10:00,32.12,32.17,32.07,32.13,178400.0,22.2654,22.3,22.2307,22.2723,178400.0
2007-12-05 10:20:00,32.13,32.15,32.11,32.13,165200.0,22.2723,22.2862,22.2585,22.2723,165200.0
2007-12-05 10:30:00,32.13,32.27,32.11,32.25,308000.0,22.2723,22.3694,22.2585,22.3555,308000.0
2007-12-05 10:40:00,32.24,32.25,32.18,32.24,460800.0,22.3486,22.3555,22.307,22.3486,460800.0
2007-12-05 10:50:00,32.25,32.32,32.22,32.28,331600.0,22.3555,22.404,22.3347,22.3763,331600.0
2007-12-05 11:00:00,32.26,32.3,32.23,32.25,244000.0,22.3624,22.3902,22.3416,22.3555,244000.0
2007-12-05 11:10:00,32.25,32.29,32.24,32.29,192000.0,22.3555,22.3832,22.3486,22.3832,192000.0
2007-12-05 11:20:00,32.29,32.33,32.25,32.29,478000.0,22.3832,22.411,22.3555,22.3832,478000.0
2007-12-05 11:30:00,32.3,32.34,32.24,32.27,332800.0,22.3902,22.4179,22.3486,22.3694,332800.0
2007-12-05 11:40:00,32.27,32.29,32.23,32.29,172400.0,22.3694,22.3832,22.3416,22.3832,172400.0
2007-12-05 11:50:00,32.29,32.3,32.24,32.27,217600.0,22.3832,22.3902,22.3486,22.3694,217600.0
2007-12-05 12:00:00,32.28,32.28,32.24,32.25,143200.0,22.3763,22.3763,22.3486,22.3555,143200.0
2007-12-05 12:10:00,32.25,32.27,32.21,32.24,112800.0,22.3555,22.3694,22.3278,22.3486,112800.0
2007-12-05 12:20:00,32.24,32.24,32.21,32.22,149600.0,22.3486,22.3486,22.3278,22.3347,149600.0
2007-12-05 12:30:00,32.22,32.25,32.21,32.24,125200.0,22.3347,22.3555,22.3278,22.3486,125200.0
2007-12-05 12:40:00,32.23,32.27,32.23,32.24,92800.0,22.3416,22.3694,22.3416,22.3486,92800.0
2007-12-05 12:50:00,32.24,32.26,32.17,32.19,181200.0,22.3486,22.3624,22.3,22.3139,181200.0
2007-12-05 13:00:00,32.19,32.24,32.17,32.19,157600.0,22.3139,22.3486,22.3,22.3139,157600.0
2007-12-05 13:10:00,32.2,32.26,32.17,32.19,202000.0,22.3208,22.3624,22.3,22.3139,202000.0
2007-12-05 13:20:00,32.18,32.22,32.18,32.21,128400.0,22.307,22.3347,22.307,22.3278,128400.0
2007-12-05 13:30:00,32.21,32.3,32.19,32.26,438400.0,22.3278,22.3902,22.3139,22.3624,438400.0
2007-12-05 13:40:00,32.26,32.3,32.24,32.3,160800.0,22.3624,22.3902,22.3486,22.3902,160800.0
2007-12-05 13:50:00,32.3,32.39,32.29,32.36,326000.0,22.3902,22.4525,22.3832,22.4317,326000.0
2007-12-05 14:00:00,32.35,32.38,32.32,32.35,141600.0,22.4248,22.4456,22.404,22.4248,141600.0
2007-12-05 14:10:00,32.36,32.37,32.32,32.33,154000.0,22.4317,22.4387,22.404,22.411,154000.0
2007-12-05 14:20:00,32.33,32.33,32.21,32.24,186400.0,22.411,22.411,22.3278,22.3486,186400.0
2007-12-05 14:30:00,32.24,32.28,32.22,32.26,107200.0,22.3486,22.3763,22.3347,22.3624,107200.0
2007-12-05 14:40:00,32.27,32.29,32.25,32.28,74000.0,22.3694,22.3832,22.3555,22.3763,74000.0
2007-12-05 14:50:00,32.27,32.28,32.13,32.16,156800.0,22.3694,22.3763,22.2723,22.2931,156800.0
2007-12-05 15:00:00,32.16,32.24,32.13,32.24,86800.0,22.2931,22.3486,22.2723,22.3486,86800.0
2007-12-05 15:10:00,32.24,32.3,32.22,32.3,129200.0,22.3486,22.3902,22.3347,22.3902,129200.0
2007-12-05 15:20:00,32.31,32.33,32.27,32.28,173600.0,22.3971,22.411,22.3694,22.3763,173600.0
2007-12-05 15:30:00,32.28,32.34,32.23,32.33,420000.0,22.3763,22.4179,22.3416,22.411,420000.0
2007-12-05 15:40:00,32.33,32.34,32.28,32.31,261200.0,22.411,22.4179,22.3763,22.3971,261200.0
2007-12-05 15:50:00,32.31,32.36,32.26,32.35,471600.0,22.3971,22.4317,22.3624,22.4248,471600.0
2007-12-06 09:30:00,32.27,33.25,32.24,33.1,1422400.0,22.3694,23.0487,22.3486,22.9447,1422400.0
2007-12-06 09:40:00,33.09,33.33,32.91,33.04,496800.0,22.9378,23.1041,22.813,22.9031,496800.0
2007-12-06 09:50:00,33.03,33.05,32.89,32.9,182000.0,22.8962,22.9101,22.7991,22.8061,182000.0
2007-12-06 10:00:00,32.9,32.94,32.8,32.8,301200.0,22.8061,22.8338,22.7368,22.7368,301200.0
2007-12-06 10:10:00,32.81,33.0,32.8,32.99,256800.0,22.7437,22.8754,22.7368,22.8685,256800.0
2007-12-06 10:20:00,32.99,33.04,32.89,32.9,340400.0,22.8685,22.9031,22.7991,22.8061,340400.0
2007-12-06 10:30:00,32.92,32.93,32.78,32.92,389600.0,22.8199,22.8269,22.7229,22.8199,389600.0
2007-12-06 10:40:00,32.92,32.93,32.85,32.88,262400.0,22.8199,22.8269,22.7714,22.7922,262400.0
2007-12-06 10:50:00,32.89,32.91,32.87,32.89,275600.0,22.7991,22.813,22.7853,22.7991,275600.0
2007-12-06 11:00:00,32.89,32.91,32.76,32.87,104000.0,22.7991,22.813,22.709,22.7853,104000.0
2007-12-06 11:10:00,32.87,32.99,32.84,32.99,432000.0,22.7853,22.8685,22.7645,22.8685,432000.0
2007-12-06 11:20:00,32.99,32.99,32.96,32.98,442400.0,22.8685,22.8685,22.8477,22.8615,442400.0
2007-12-06 11:30:00,32.98,33.06,32.96,33.05,373600.0,22.8615,22.917,22.8477,22.9101,373600.0
2007-12-06 11:40:00,33.05,33.07,33.02,33.06,392000.0,22.9101,22.9239,22.8893,22.917,392000.0
2007-12-06 11:50:00,33.06,33.06,33.01,33.02,92400.0,22.917,22.917,22.8823,22.8893,92400.0
2007-12-06 12:00:00,33.02,33.06,33.02,33.06,142800.0,22.8893,22.917,22.8893,22.917,142800.0
2007-12-06 12:10:00,33.06,33.07,33.04,33.06,163200.0,22.917,22.9239,22.9031,22.917,163200.0
2007-12-06 12:20:00,33.06,33.08,33.05,33.06,86400.0,22.917,22.9308,22.9101,22.917,86400.0
2007-12-06 12:30:00,33.06,33.1,33.05,33.07,120400.0,22.917,22.9447,22.9101,22.9239,120400.0
2007-12-06 12:40:00,33.07,33.08,33.03,33.07,99600.0,22.9239,22.9308,22.8962,22.9239,99600.0
2007-12-06 12:50:00,33.06,33.1,33.05,33.09,203200.0,22.917,22.9447,22.9101,22.9378,203200.0
2007-12-06 13:00:00,33.1,33.13,33.08,33.11,195200.0,22.9447,22.9655,22.9308,22.9516,195200.0
2007-12-06 13:10:00,33.1,33.12,33.07,33.07,99200.0,22.9447,22.9586,22.9239,22.9239,99200.0
2007-12-06 13:20:00,33.08,33.1,33.03,33.09,201200.0,22.9308,22.9447,22.8962,22.9378,201200.0
2007-12-06 13:30:00,33.1,33.25,33.09,33.23,338800.0,22.9447,23.0487,22.9378,23.0348,338800.0
2007-12-06 13:40:00,33.22,33.34,33.18,33.29,365600.0,23.0279,23.1111,23.0002,23.0764,365600.0
2007-12-06 13:50:00,33.29,33.31,33.24,33.26,374800.0,23.0764,23.0903,23.0418,23.0556,374800.0
2007-12-06 14:00:00,33.25,33.31,33.22,33.25,322400.0,23.0487,23.0903,23.0279,23.0487,322400.0
2007-12-06 14:10:00,33.25,33.3,33.22,33.24,184400.0,23.0487,23.0834,23.0279,23.0418,184400.0
2007-12-06 14:20:00,33.24,33.29,33.24,33.29,112000.0,23.0418,23.0764,23.0418,23.0764,112000.0
2007-12-06 14:30:00,33.28,33.42,33.27,33.41,497200.0,23.0695,23.1665,23.0626,23.1596,497200.0
2007-12-06 14:40:00,33.4,33.41,33.35,33.36,363600.0,23.1527,23.1596,23.118,23.1249,363600.0
2007-12-06 14:50:00,33.36,33.44,33.36,33.43,164000.0,23.1249,23.1804,23.1249,23.1735,164000.0
2007-12-06 15:00:00,33.42,33.59,33.42,33.57,488000.0,23.1665,23.2844,23.1665,23.2705,488000.0
2007-12-06 15:10:00,33.57,33.64,33.5,33.62,425600.0,23.2705,23.319,23.222,23.3052,425600.0
2007-12-06 15:20:00,33.61,33.72,33.6,33.67,545600.0,23.2982,23.3745,23.2913,23.3398,545600.0
2007-12-06 15:30:00,33.66,33.72,33.56,33.67,410800.0,23.3329,23.3745,23.2636,23.3398,410800.0
2007-12-06 15:40:00,33.68,33.72,33.52,33.55,594400.0,23.3468,23.3745,23.2359,23.2566,594400.0
2007-12-06 15:50:00,33.55,33.64,33.54,33.57,563600.0,23.2566,23.319,23.2497,23.2705,563600.0
2007-12-07 09:30:00,33.67,33.97,33.5,33.93,400000.0,23.3398,23.5478,23.222,23.5201,400000.0
2007-12-07 09:40:00,33.93,34.18,33.84,34.04,477200.0,23.5201,23.6934,23.4577,23.5963,477200.0
2007-12-07 09:50:00,34.03,34.12,33.88,34.08,685200.0,23.5894,23.6518,23.4854,23.624,685200.0
2007-12-07 10:00:00,34.07,34.19,33.89,33.91,291600.0,23.6171,23.7003,23.4923,23.5062,291600.0
2007-12-07 10:10:00,33.92,33.96,33.88,33.95,260000.0,23.5131,23.5409,23.4854,23.5339,260000.0
2007-12-07 10:20:00,33.95,34.11,33.92,34.02,368000.0,23.5339,23.6448,23.5131,23.5825,368000.0
2007-12-07 10:30:00,34.03,34.1,33.99,34.1,164000.0,23.5894,23.6379,23.5617,23.6379,164000.0
2007-12-07 10:40:00,34.09,34.16,34.08,34.1,209200.0,23.631,23.6795,23.624,23.6379,209200.0
2007-12-07 10:50:00,34.1,34.13,34.05,34.13,162800.0,23.6379,23.6587,23.6032,23.6587,162800.0
2007-12-07 11:00:00,34.13,34.18,34.08,34.09,220000.0,23.6587,23.6934,23.624,23.631,220000.0
2007-12-07 11:10:00,34.08,34.09,33.98,33.99,149600.0,23.624,23.631,23.5547,23.5617,149600.0
2007-12-07 11:20:00,33.99,34.04,33.94,33.98,200000.0,23.5617,23.5963,23.527,23.5547,200000.0
2007-12-07 11:30:00,33.97,33.97,33.9,33.96,146400.0,23.5478,23.5478,23.4993,23.5409,146400.0
2007-12-07 11:40:00,33.97,34.06,33.96,34.06,86400.0,23.5478,23.6102,23.5409,23.6102,86400.0
2007-12-07 11:50:00,34.06,34.07,33.98,34.02,84400.0,23.6102,23.6171,23.5547,23.5825,84400.0
2007-12-07 12:00:00,34.02,34.03,33.96,33.97,75200.0,23.5825,23.5894,23.5409,23.5478,75200.0
2007-12-07 12:10:00,33.95,34.0,33.91,33.91,116000.0,23.5339,23.5686,23.5062,23.5062,116000.0
2007-12-07 12:20:00,33.91,33.95,33.9,33.9,97600.0,23.5062,23.5339,23.4993,23.4993,97600.0
2007-12-07 12:30:00,33.9,33.96,33.86,33.94,472800.0,23.4993,23.5409,23.4715,23.527,472800.0
2007-12-07 12:40:00,33.95,34.0,33.92,33.99,100800.0,23.5339,23.5686,23.5131,23.5617,100800.0
2007-12-07 12:50:00,33.99,34.1,33.99,34.1,102400.0,23.5617,23.6379,23.5617,23.6379,102400.0
2007-12-07 13:00:00,34.1,34.14,34.06,34.06,157200.0,23.6379,23.6656,23.6102,23.6102,157200.0
2007-12-07 13:10:00,34.07,34.08,33.96,33.96,152400.0,23.6171,23.624,23.5409,23.5409,152400.0
2007-12-07 13:20:00,33.97,33.97,33.77,33.79,209600.0,23.5478,23.5478,23.4092,23.423,209600.0
2007-12-07 13:30:00,33.79,33.81,33.77,33.77,157200.0,23.423,23.4369,23.4092,23.4092,157200.0
2007-12-07 13:40:00,33.77,33.9,33.75,33.89,181600.0,23.4092,23.4993,23.3953,23.4923,181600.0
2007-12-07 13:50:00,33.89,33.95,33.85,33.92,377200.0,23.4923,23.5339,23.4646,23.5131,377200.0
2007-12-07 14:00:00,33.91,33.96,33.91,33.94,73200.0,23.5062,23.5409,23.5062,23.527,73200.0
2007-12-07 14:10:00,33.95,33.96,33.8,33.8,282800.0,23.5339,23.5409,23.4299,23.4299,282800.0
2007-12-07 14:20:00,33.81,33.81,33.78,33.78,32000.0,23.4369,23.4369,23.4161,23.4161,32000.0
2007-12-07 14:30:00,33.79,33.85,33.76,33.81,252000.0,23.423,23.4646,23.4022,23.4369,252000.0
2007-12-07 14:40:00,33.82,33.84,33.78,33.8,120800.0,23.4438,23.4577,23.4161,23.4299,120800.0
2007-12-07 14:50:00,33.8,33.81,33.75,33.78,80400.0,23.4299,23.4369,23.3953,23.4161,80400.0
2007-12-07 15:00:00,33.78,33.85,33.74,33.83,192400.0,23.4161,23.4646,23.3884,23.4507,192400.0
2007-12-07 15:10:00,33.82,33.89,33.81,33.81,188400.0,23.4438,23.4923,23.4369,23.4369,188400.0
2007-12-07 15:20:00,33.82,33.85,33.8,33.82,79600.0,23.4438,23.4646,23.4299,23.4438,79600.0
2007-12-07 15:30:00,33.82,33.84,33.73,33.81,194800.0,23.4438,23.4577,23.3814,23.4369,194800.0
2007-12-07 15:40:00,33.81,33.83,33.73,33.75,125600.0,23.4369,23.4507,23.3814,23.3953,125600.0
2007-12-07 15:50:00,33.74,33.75,33.67,33.74,232800.0,23.3884,23.3953,23.3398,23.3884,232800.0
2007-12-10 09:30:00,33.87,33.87,33.47,33.57,296400.0,23.4785,23.4785,23.2012,23.2705,296400.0
2007-12-10 09:40:00,33.56,33.76,33.52,33.66,180400.0,23.2636,23.4022,23.2359,23.3329,180400.0
2007-12-10 09:50:00,33.66,33.78,33.62,33.75,145200.0,23.3329,23.4161,23.3052,23.3953,145200.0
2007-12-10 10:00:00,33.74,33.87,33.74,33.83,119600.0,23.3884,23.4785,23.3884,23.4507,119600.0
2007-12-10 10:10:00,33.83,33.89,33.75,33.76,123200.0,23.4507,23.4923,23.3953,23.4022,123200.0
2007-12-10 10:20:00,33.75,33.78,33.67,33.69,208800.0,23.3953,23.4161,23.3398,23.3537,208800.0
2007-12-10 10:30:00,33.69,33.79,33.69,33.77,74800.0,23.3537,23.423,23.3537,23.4092,74800.0
2007-12-10 10:40:00,33.76,33.81,33.76,33.77,85200.0,23.4022,23.4369,23.4022,23.4092,85200.0
2007-12-10 10:50:00,33.77,33.82,33.77,33.81,87600.0,23.4092,23.4438,23.4092,23.4369,87600.0
2007-12-10 11:00:00,33.82,33.82,33.76,33.77,100400.0,23.4438,23.4438,23.4022,23.4092,100400.0
2007-12-10 11:10:00,33.76,33.78,33.73,33.77,118000.0,23.4022,23.4161,23.3814,23.4092,118000.0
2007-12-10 11:20:00,33.77,33.82,33.76,33.78,100400.0,23.4092,23.4438,23.4022,23.4161,100400.0
2007-12-10 11:30:00,33.79,33.83,33.77,33.82,145600.0,23.423,23.4507,23.4092,23.4438,145600.0
2007-12-10 11:40:00,33.82,33.85,33.8,33.83,119200.0,23.4438,23.4646,23.4299,23.4507,119200.0
2007-12-10 11:50:00,33.83,33.84,33.75,33.8,92400.0,23.4507,23.4577,23.3953,23.4299,92400.0
2007-12-10 12:00:00,33.8,33.87,33.79,33.86,76000.0,23.4299,23.4785,23.423,23.4715,76000.0
2007-12-10 12:10:00,33.86,33.86,33.83,33.83,65600.0,23.4715,23.4715,23.4507,23.4507,65600.0
2007-12-10 12:20:00,33.83,33.83,33.76,33.82,70400.0,23.4507,23.4507,23.4022,23.4438,70400.0
2007-12-10 12:30:00,33.82,33.83,33.81,33.83,36000.0,23.4438,23.4507,23.4369,23.4507,36000.0
2007-12-10 12:40:00,33.83,33.85,33.82,33.83,80800.0,23.4507,23.4646,23.4438,23.4507,80800.0
2007-12-10 12:50:00,33.82,33.83,33.8,33.81,48400.0,23.4438,23.4507,23.4299,23.4369,48400.0
2007-12-10 13:00:00,33.81,33.83,33.81,33.83,67200.0,23.4369,23.4507,23.4369,23.4507,67200.0
2007-12-10 13:10:00,33.82,33.93,33.82,33.92,69600.0,23.4438,23.5201,23.4438,23.5131,69600.0
2007-12-10 13:20:00,33.92,33.93,33.87,33.87,73200.0,23.5131,23.5201,23.4785,23.4785,73200.0
2007-12-10 13:30:00,33.86,33.86,33.83,33.85,37600.0,23.4715,23.4715,23.4507,23.4646,37600.0
2007-12-10 13:40:00,33.85,33.87,33.81,33.81,97200.0,23.4646,23.4785,23.4369,23.4369,97200.0
2007-12-10 13:50:00,33.81,33.81,33.77,33.77,87200.0,23.4369,23.4369,23.4092,23.4092,87200.0
2007-12-10 14:00:00,33.77,33.81,33.76,33.79,97200.0,23.4092,23.4369,23.4022,23.423,97200.0
2007-12-10 14:10:00,33.79,33.79,33.72,33.74,73600.0,23.423,23.423,23.3745,23.3884,73600.0
2007-12-10 14:20:00,33.74,33.8,33.72,33.8,54800.0,23.3884,23.4299,23.3745,23.4299,54800.0
2007-12-10 14:30:00,33.78,33.87,33.78,33.82,97600.0,23.4161,23.4785,23.4161,23.4438,97600.0
2007-12-10 14:40:00,33.81,33.84,33.78,33.82,89600.0,23.4369,23.4577,23.4161,23.4438,89600.0
2007-12-10 14:50:00,33.82,33.83,33.71,33.73,111600.0,23.4438,23.4507,23.3676,23.3814,111600.0
2007-12-10 15:00:00,33.72,33.83,33.67,33.82,146400.0,23.3745,23.4507,23.3398,23.4438,146400.0
2007-12-10 15:10:00,33.82,33.84,33.81,33.82,109200.0,23.4438,23.4577,23.4369,23.4438,109200.0
2007-12-10 15:20:00,33.83,33.85,33.78,33.79,137600.0,23.4507,23.4646,23.4161,23.423,137600.0
2007-12-10 15:30:00,33.8,33.81,33.77,33.78,149200.0,23.4299,23.4369,23.4092,23.4161,149200.0
2007-12-10 15:40:00,33.78,33.84,33.72,33.83,204400.0,23.4161,23.4577,23.3745,23.4507,204400.0
2007-12-10 15:50:00,33.83,33.85,33.79,33.84,275200.0,23.4507,23.4646,23.423,23.4577,275200.0
2007-12-11 09:30:00,33.82,33.95,33.78,33.87,156400.0,23.4438,23.5339,23.4161,23.4785,156400.0
2007-12-11 09:40:00,33.87,33.98,33.85,33.9,81600.0,23.4785,23.5547,23.4646,23.4993,81600.0
2007-12-11 09:50:00,33.9,33.96,33.84,33.85,150800.0,23.4993,23.5409,23.4577,23.4646,150800.0
2007-12-11 10:00:00,33.84,33.89,33.79,33.85,108800.0,23.4577,23.4923,23.423,23.4646,108800.0
2007-12-11 10:10:00,33.86,33.86,33.75,33.75,90400.0,23.4715,23.4715,23.3953,23.3953,90400.0
2007-12-11 10:20:00,33.75,33.77,33.67,33.73,114800.0,23.3953,23.4092,23.3398,23.3814,114800.0
2007-12-11 10:30:00,33.73,33.81,33.73,33.81,88400.0,23.3814,23.4369,23.3814,23.4369,88400.0
2007-12-11 10:40:00,33.8,33.8,33.61,33.63,132000.0,23.4299,23.4299,23.2982,23.3121,132000.0
2007-12-11 10:50:00,33.62,33.7,33.6,33.68,238000.0,23.3052,23.3606,23.2913,23.3468,238000.0
2007-12-11 11:00:00,33.69,33.74,33.62,33.73,237600.0,23.3537,23.3884,23.3052,23.3814,237600.0
2007-12-11 11:10:00,33.73,33.77,33.67,33.69,142800.0,23.3814,23.4092,23.3398,23.3537,142800.0
2007-12-11 11:20:00,33.69,33.69,33.63,33.65,92800.0,23.3537,23.3537,23.3121,23.326,92800.0
2007-12-11 11:30:00,33.65,33.68,33.6,33.61,138400.0,23.326,23.3468,23.2913,23.2982,138400.0
2007-12-11 11:40:00,33.6,33.62,33.55,33.57,109200.0,23.2913,23.3052,23.2566,23.2705,109200.0
2007-12-11 11:50:00,33.57,33.58,33.51,33.53,85200.0,23.2705,23.2774,23.2289,23.2428,85200.0
2007-12-11 12:00:00,33.53,33.56,33.47,33.48,119200.0,23.2428,23.2636,23.2012,23.2081,119200.0
2007-12-11 12:10:00,33.48,33.5,33.44,33.47,114000.0,23.2081,23.222,23.1804,23.2012,114000.0
2007-12-11 12:20:00,33.47,33.55,33.47,33.52,84800.0,23.2012,23.2566,23.2012,23.2359,84800.0
2007-12-11 12:30:00,33.52,33.58,33.52,33.58,104000.0,23.2359,23.2774,23.2359,23.2774,104000.0
2007-12-11 12:40:00,33.57,33.65,33.57,33.65,104800.0,23.2705,23.326,23.2705,23.326,104800.0
2007-12-11 12:50:00,33.65,33.7,33.64,33.7,105600.0,23.326,23.3606,23.319,23.3606,105600.0
2007-12-11 13:00:00,33.7,33.72,33.61,33.62,66400.0,23.3606,23.3745,23.2982,23.3052,66400.0
2007-12-11 13:10:00,33.62,33.65,33.55,33.55,69200.0,23.3052,23.326,23.2566,23.2566,69200.0
2007-12-11 13:20:00,33.56,33.58,33.53,33.57,108400.0,23.2636,23.2774,23.2428,23.2705,108400.0
2007-12-11 13:30:00,33.57,33.58,33.54,33.55,55600.0,23.2705,23.2774,23.2497,23.2566,55600.0
2007-12-11 13:40:00,33.55,33.57,33.54,33.56,86800.0,23.2566,23.2705,23.2497,23.2636,86800.0
2007-12-11 13:50:00,33.55,33.63,33.54,33.6,189200.0,23.2566,23.3121,23.2497,23.2913,189200.0
2007-12-11 14:00:00,33.6,33.73,33.59,33.71,180400.0,23.2913,23.3814,23.2844,23.3676,180400.0
2007-12-11 14:10:00,33.71,33.78,33.37,33.47,269200.0,23.3676,23.4161,23.1319,23.2012,269200.0
2007-12-11 14:20:00,33.45,33.48,33.09,33.19,491200.0,23.1873,23.2081,22.9378,23.0071,491200.0
2007-12-11 14:30:00,33.2,33.21,32.97,33.01,468800.0,23.014,23.021,22.8546,22.8823,468800.0
2007-12-11 14:40:00,32.99,33.0,32.62,32.77,827200.0,22.8685,22.8754,22.612,22.716,827200.0
2007-12-11 14:50:00,32.78,33.18,32.74,33.01,478400.0,22.7229,23.0002,22.6952,22.8823,478400.0
2007-12-11 15:00:00,33.03,33.03,32.87,32.97,416800.0,22.8962,22.8962,22.7853,22.8546,416800.0
2007-12-11 15:10:00,32.98,32.98,32.83,32.83,442000.0,22.8615,22.8615,22.7575,22.7575,442000.0
2007-12-11 15:20:00,32.85,32.94,32.74,32.93,408000.0,22.7714,22.8338,22.6952,22.8269,408000.0
2007-12-11 15:30:00,32.92,33.0,32.85,32.86,552800.0,22.8199,22.8754,22.7714,22.7783,552800.0
2007-12-11 15:40:00,32.86,32.87,32.71,32.71,536800.0,22.7783,22.7853,22.6744,22.6744,536800.0
2007-12-11 15:50:00,32.72,32.76,32.54,32.56,962400.0,22.6813,22.709,22.5565,22.5704,962400.0
2007-12-12 09:30:00,33.46,33.9,33.17,33.74,729200.0,23.1943,23.4993,22.9932,23.3884,729200.0
2007-12-12 09:40:00,33.71,33.79,33.34,33.55,443200.0,23.3676,23.423,23.1111,23.2566,443200.0
2007-12-12 09:50:00,33.54,33.63,33.35,33.42,290400.0,23.2497,23.3121,23.118,23.1665,290400.0
2007-12-12 10:00:00,33.42,33.42,33.13,33.29,236000.0,23.1665,23.1665,22.9655,23.0764,236000.0
2007-12-12 10:10:00,33.3,33.31,33.13,33.28,255600.0,23.0834,23.0903,22.9655,23.0695,255600.0
2007-12-12 10:20:00,33.27,33.46,33.27,33.46,115600.0,23.0626,23.1943,23.0626,23.1943,115600.0
2007-12-12 10:30:00,33.46,33.47,33.27,33.33,202400.0,23.1943,23.2012,23.0626,23.1041,202400.0
2007-12-12 10:40:00,33.31,33.38,33.13,33.14,197200.0,23.0903,23.1388,22.9655,22.9724,197200.0
2007-12-12 10:50:00,33.14,33.22,33.02,33.02,272400.0,22.9724,23.0279,22.8893,22.8893,272400.0
2007-12-12 11:00:00,33.02,33.33,33.02,33.33,281200.0,22.8893,23.1041,22.8893,23.1041,281200.0
2007-12-12 11:10:00,33.34,33.44,33.17,33.2,205600.0,23.1111,23.1804,22.9932,23.014,205600.0
2007-12-12 11:20:00,33.19,33.21,33.14,33.19,167200.0,23.0071,23.021,22.9724,23.0071,167200.0
2007-12-12 11:30:00,33.19,33.37,33.18,33.35,218000.0,23.0071,23.1319,23.0002,23.118,218000.0
2007-12-12 11:40:00,33.35,33.37,33.28,33.34,133600.0,23.118,23.1319,23.0695,23.1111,133600.0
2007-12-12 11:50:00,33.34,33.35,33.25,33.27,186800.0,23.1111,23.118,23.0487,23.0626,186800.0
2007-12-12 12:00:00,33.27,33.32,33.2,33.23,121200.0,23.0626,23.0972,23.014,23.0348,121200.0
2007-12-12 12:10:00,33.23,33.24,33.15,33.2,142000.0,23.0348,23.0418,22.9794,23.014,142000.0
2007-12-12 12:20:00,33.21,33.27,33.19,33.19,88800.0,23.021,23.0626,23.0071,23.0071,88800.0
2007-12-12 12:30:00,33.18,33.18,33.04,33.1,182400.0,23.0002,23.0002,22.9031,22.9447,182400.0
2007-12-12 12:40:00,33.08,33.09,32.94,32.98,166000.0,22.9308,22.9378,22.8338,22.8615,166000.0
2007-12-12 12:50:00,32.98,33.02,32.93,33.0,157200.0,22.8615,22.8893,22.8269,22.8754,157200.0
2007-12-12 13:00:00,32.99,33.12,32.94,33.12,155600.0,22.8685,22.9586,22.8338,22.9586,155600.0
2007-12-12 13:10:00,33.13,33.2,33.07,33.13,154800.0,22.9655,23.014,22.9239,22.9655,154800.0
2007-12-12 13:20:00,33.14,33.2,33.05,33.07,97600.0,22.9724,23.014,22.9101,22.9239,97600.0
2007-12-12 13:30:00,33.06,33.09,32.96,33.07,150400.0,22.917,22.9378,22.8477,22.9239,150400.0
2007-12-12 13:40:00,33.06,33.12,33.05,33.11,120000.0,22.917,22.9586,22.9101,22.9516,120000.0
2007-12-12 13:50:00,33.09,33.19,33.06,33.17,127200.0,22.9378,23.0071,22.917,22.9932,127200.0
2007-12-12 14:00:00,33.17,33.17,33.06,33.15,120400.0,22.9932,22.9932,22.917,22.9794,120400.0
2007-12-12 14:10:00,33.14,33.2,33.09,33.19,108800.0,22.9724,23.014,22.9378,23.0071,108800.0
2007-12-12 14:20:00,33.19,33.19,33.01,33.03,179200.0,23.0071,23.0071,22.8823,22.8962,179200.0
2007-12-12 14:30:00,33.03,33.07,32.95,33.07,130000.0,22.8962,22.9239,22.8407,22.9239,130000.0
2007-12-12 14:40:00,33.06,33.07,32.96,33.06,136400.0,22.917,22.9239,22.8477,22.917,136400.0
2007-12-12 14:50:00,33.05,33.21,33.04,33.16,277200.0,22.9101,23.021,22.9031,22.9863,277200.0
2007-12-12 15:00:00,33.16,33.17,32.96,33.01,700000.0,22.9863,22.9932,22.8477,22.8823,700000.0
2007-12-12 15:10:00,33.02,33.1,32.82,33.06,614000.0,22.8893,22.9447,22.7506,22.917,614000.0
2007-12-12 15:20:00,33.06,33.1,32.88,32.96,758000.0,22.917,22.9447,22.7922,22.8477,758000.0
2007-12-12 15:30:00,32.96,33.0,32.59,32.6,1242000.0,22.8477,22.8754,22.5912,22.5981,1242000.0
2007-12-12 15:40:00,32.6,33.08,32.57,33.07,878800.0,22.5981,22.9308,22.5773,22.9239,878800.0
2007-12-12 15:50:00,33.07,33.24,33.02,33.14,930400.0,22.9239,23.0418,22.8893,22.9724,930400.0
2007-12-13 09:30:00,33.05,33.27,32.63,33.11,258400.0,22.9101,23.0626,22.6189,22.9516,258400.0
2007-12-13 09:40:00,33.12,33.2,32.67,32.67,401200.0,22.9586,23.014,22.6466,22.6466,401200.0
2007-12-13 09:50:00,32.67,32.95,32.64,32.84,226000.0,22.6466,22.8407,22.6258,22.7645,226000.0
2007-12-13 10:00:00,32.84,33.02,32.71,33.02,242400.0,22.7645,22.8893,22.6744,22.8893,242400.0
2007-12-13 10:10:00,33.02,33.17,33.02,33.11,226000.0,22.8893,22.9932,22.8893,22.9516,226000.0
2007-12-13 10:20:00,33.09,33.24,33.09,33.21,134000.0,22.9378,23.0418,22.9378,23.021,134000.0
2007-12-13 10:30:00,33.21,33.24,33.14,33.21,99200.0,23.021,23.0418,22.9724,23.021,99200.0
2007-12-13 10:40:00,33.21,33.34,33.21,33.31,106000.0,23.021,23.1111,23.021,23.0903,106000.0
2007-12-13 10:50:00,33.31,33.4,33.22,33.29,116800.0,23.0903,23.1527,23.0279,23.0764,116800.0
2007-12-13 11:00:00,33.28,33.28,33.13,33.22,87600.0,23.0695,23.0695,22.9655,23.0279,87600.0
2007-12-13 11:10:00,33.24,33.31,33.18,33.18,48800.0,23.0418,23.0903,23.0002,23.0002,48800.0
2007-12-13 11:20:00,33.16,33.2,33.1,33.11,72000.0,22.9863,23.014,22.9447,22.9516,72000.0
2007-12-13 11:30:00,33.11,33.32,33.11,33.32,136400.0,22.9516,23.0972,22.9516,23.0972,136400.0
2007-12-13 11:40:00,33.32,33.42,33.15,33.16,154000.0,23.0972,23.1665,22.9794,22.9863,154000.0
2007-12-13 11:50:00,33.15,33.24,33.11,33.19,57200.0,22.9794,23.0418,22.9516,23.0071,57200.0
2007-12-13 12:00:00,33.19,33.21,33.08,33.2,33600.0,23.0071,23.021,22.9308,23.014,33600.0
2007-12-13 12:10:00,33.2,33.27,33.19,33.23,37600.0,23.014,23.0626,23.0071,23.0348,37600.0
2007-12-13 12:20:00,33.24,33.24,33.17,33.17,28400.0,23.0418,23.0418,22.9932,22.9932,28400.0
2007-12-13 12:30:00,33.17,33.24,33.14,33.23,42000.0,22.9932,23.0418,22.9724,23.0348,42000.0
2007-12-13 12:40:00,33.22,33.23,33.1,33.19,74000.0,23.0279,23.0348,22.9447,23.0071,74000.0
2007-12-13 12:50:00,33.2,33.23,33.15,33.17,42000.0,23.014,23.0348,22.9794,22.9932,42000.0
2007-12-13 13:00:00,33.17,33.27,33.14,33.25,90400.0,22.9932,23.0626,22.9724,23.0487,90400.0
2007-12-13 13:10:00,33.25,33.31,33.18,33.25,109600.0,23.0487,23.0903,23.0002,23.0487,109600.0
2007-12-13 13:20:00,33.24,33.29,33.18,33.28,126000.0,23.0418,23.0764,23.0002,23.0695,126000.0
2007-12-13 13:30:00,33.27,33.27,33.16,33.17,89200.0,23.0626,23.0626,22.9863,22.9932,89200.0
2007-12-13 13:40:00,33.15,33.22,33.14,33.16,94000.0,22.9794,23.0279,22.9724,22.9863,94000.0
2007-12-13 13:50:00,33.16,33.25,33.15,33.24,80400.0,22.9863,23.0487,22.9794,23.0418,80400.0
2007-12-13 14:00:00,33.22,33.35,33.2,33.3,84000.0,23.0279,23.118,23.014,23.0834,84000.0
2007-12-13 14:10:00,33.29,33.44,33.28,33.44,84400.0,23.0764,23.1804,23.0695,23.1804,84400.0
2007-12-13 14:20:00,33.44,33.45,33.34,33.38,105200.0,23.1804,23.1873,23.1111,23.1388,105200.0
2007-12-13 14:30:00,33.38,33.38,33.26,33.28,124000.0,23.1388,23.1388,23.0556,23.0695,124000.0
2007-12-13 14:40:00,33.29,33.38,33.28,33.33,124000.0,23.0764,23.1388,23.0695,23.1041,124000.0
2007-12-13 14:50:00,33.32,33.37,33.3,33.32,95600.0,23.0972,23.1319,23.0834,23.0972,95600.0
2007-12-13 15:00:00,33.31,33.4,33.29,33.32,177200.0,23.0903,23.1527,23.0764,23.0972,177200.0
2007-12-13 15:10:00,33.32,33.33,33.24,33.27,171200.0,23.0972,23.1041,23.0418,23.0626,171200.0
2007-12-13 15:20:00,33.27,33.44,33.27,33.42,246400.0,23.0626,23.1804,23.0626,23.1665,246400.0
2007-12-13 15:30:00,33.43,33.5,33.34,33.37,287200.0,23.1735,23.222,23.1111,23.1319,287200.0
2007-12-13 15:40:00,33.37,33.49,33.36,33.47,263200.0,23.1319,23.2151,23.1249,23.2012,263200.0
2007-12-13 15:50:00,33.47,33.5,33.4,33.49,328000.0,23.2012,23.222,23.1527,23.2151,328000.0
2007-12-14 09:30:00,33.7,33.7,33.04,33.06,180400.0,23.3606,23.3606,22.9031,22.917,180400.0
2007-12-14 09:40:00,33.06,33.2,33.03,33.09,154800.0,22.917,23.014,22.8962,22.9378,154800.0
2007-12-14 09:50:00,33.09,33.15,33.02,33.1,127600.0,22.9378,22.9794,22.8893,22.9447,127600.0
2007-12-14 10:00:00,33.1,33.15,33.1,33.15,120000.0,22.9447,22.9794,22.9447,22.9794,120000.0
2007-12-14 10:10:00,33.15,33.31,33.13,33.22,216400.0,22.9794,23.0903,22.9655,23.0279,216400.0
2007-12-14 10:20:00,33.21,33.24,33.11,33.17,142800.0,23.021,23.0418,22.9516,22.9932,142800.0
2007-12-14 10:30:00,33.17,33.17,33.12,33.14,74000.0,22.9932,22.9932,22.9586,22.9724,74000.0
2007-12-14 10:40:00,33.15,33.31,33.14,33.26,320800.0,22.9794,23.0903,22.9724,23.0556,320800.0
2007-12-14 10:50:00,33.28,33.3,33.23,33.23,71200.0,23.0695,23.0834,23.0348,23.0348,71200.0
2007-12-14 11:00:00,33.25,33.26,33.19,33.2,80400.0,23.0487,23.0556,23.0071,23.014,80400.0
2007-12-14 11:10:00,33.21,33.22,33.17,33.19,52000.0,23.021,23.0279,22.9932,23.0071,52000.0
2007-12-14 11:20:00,33.19,33.22,33.15,33.22,190400.0,23.0071,23.0279,22.9794,23.0279,190400.0
2007-12-14 11:30:00,33.21,33.28,33.19,33.21,51600.0,23.021,23.0695,23.0071,23.021,51600.0
2007-12-14 11:40:00,33.22,33.24,33.08,33.09,66000.0,23.0279,23.0418,22.9308,22.9378,66000.0
2007-12-14 11:50:00,33.09,33.17,33.08,33.15,76000.0,22.9378,22.9932,22.9308,22.9794,76000.0
2007-12-14 12:00:00,33.15,33.19,33.14,33.15,95600.0,22.9794,23.0071,22.9724,22.9794,95600.0
2007-12-14 12:10:00,33.16,33.2,33.15,33.15,95200.0,22.9863,23.014,22.9794,22.9794,95200.0
2007-12-14 12:20:00,33.15,33.17,33.07,33.08,203200.0,22.9794,22.9932,22.9239,22.9308,203200.0
2007-12-14 12:30:00,33.08,33.1,32.96,32.98,183600.0,22.9308,22.9447,22.8477,22.8615,183600.0
2007-12-14 12:40:00,32.99,33.06,32.99,32.99,114800.0,22.8685,22.917,22.8685,22.8685,114800.0
2007-12-14 12:50:00,32.99,33.04,32.97,33.02,96400.0,22.8685,22.9031,22.8546,22.8893,96400.0
2007-12-14 13:00:00,33.04,33.05,33.01,33.03,56800.0,22.9031,22.9101,22.8823,22.8962,56800.0
2007-12-14 13:10:00,33.03,33.03,32.96,32.98,95200.0,22.8962,22.8962,22.8477,22.8615,95200.0
2007-12-14 13:20:00,32.98,33.06,32.96,33.01,113600.0,22.8615,22.917,22.8477,22.8823,113600.0
2007-12-14 13:30:00,33.01,33.02,32.92,32.95,154800.0,22.8823,22.8893,22.8199,22.8407,154800.0
2007-12-14 13:40:00,32.95,32.97,32.92,32.96,76400.0,22.8407,22.8546,22.8199,22.8477,76400.0
2007-12-14 13:50:00,32.96,32.96,32.86,32.9,132800.0,22.8477,22.8477,22.7783,22.8061,132800.0
2007-12-14 14:00:00,32.91,32.91,32.84,32.89,116800.0,22.813,22.813,22.7645,22.7991,116800.0
2007-12-14 14:10:00,32.91,32.93,32.81,32.82,224800.0,22.813,22.8269,22.7437,22.7506,224800.0
2007-12-14 14:20:00,32.82,32.84,32.76,32.79,160400.0,22.7506,22.7645,22.709,22.7298,160400.0
2007-12-14 14:30:00,32.78,32.79,32.74,32.78,118000.0,22.7229,22.7298,22.6952,22.7229,118000.0
2007-12-14 14:40:00,32.79,32.83,32.73,32.77,250800.0,22.7298,22.7575,22.6882,22.716,250800.0
2007-12-14 14:50:00,32.76,32.77,32.67,32.68,164000.0,22.709,22.716,22.6466,22.6536,164000.0
2007-12-14 15:00:00,32.68,32.7,32.61,32.68,230000.0,22.6536,22.6674,22.605,22.6536,230000.0
2007-12-14 15:10:00,32.68,32.73,32.6,32.6,128000.0,22.6536,22.6882,22.5981,22.5981,128000.0
2007-12-14 15:20:00,32.62,32.67,32.59,32.64,265600.0,22.612,22.6466,22.5912,22.6258,265600.0
2007-12-14 15:30:00,32.64,32.73,32.62,32.65,379600.0,22.6258,22.6882,22.612,22.6328,379600.0
2007-12-14 15:40:00,32.65,32.67,32.58,32.66,368800.0,22.6328,22.6466,22.5843,22.6397,368800.0
2007-12-14 15:50:00,32.64,32.68,32.59,32.62,534000.0,22.6258,22.6536,22.5912,22.612,534000.0
2007-12-17 09:30:00,32.56,32.57,32.27,32.44,398000.0,22.5704,22.5773,22.3694,22.4872,398000.0
2007-12-17 09:40:00,32.43,32.68,32.43,32.49,213600.0,22.4803,22.6536,22.4803,22.5219,213600.0
2007-12-17 09:50:00,32.48,32.6,32.43,32.47,179200.0,22.5149,22.5981,22.4803,22.508,179200.0
2007-12-17 10:00:00,32.51,32.71,32.5,32.53,137600.0,22.5357,22.6744,22.5288,22.5496,137600.0
2007-12-17 10:10:00,32.53,32.58,32.47,32.51,218800.0,22.5496,22.5843,22.508,22.5357,218800.0
2007-12-17 10:20:00,32.51,32.57,32.44,32.47,133200.0,22.5357,22.5773,22.4872,22.508,133200.0
2007-12-17 10:30:00,32.48,32.59,32.39,32.59,167200.0,22.5149,22.5912,22.4525,22.5912,167200.0
2007-12-17 10:40:00,32.59,32.62,32.46,32.51,105200.0,22.5912,22.612,22.5011,22.5357,105200.0
2007-12-17 10:50:00,32.49,32.5,32.44,32.48,93200.0,22.5219,22.5288,22.4872,22.5149,93200.0
2007-12-17 11:00:00,32.48,32.52,32.46,32.51,70800.0,22.5149,22.5427,22.5011,22.5357,70800.0
2007-12-17 11:10:00,32.52,32.52,32.48,32.5,62800.0,22.5427,22.5427,22.5149,22.5288,62800.0
2007-12-17 11:20:00,32.5,32.54,32.44,32.47,149200.0,22.5288,22.5565,22.4872,22.508,149200.0
2007-12-17 11:30:00,32.48,32.53,32.45,32.52,105600.0,22.5149,22.5496,22.4941,22.5427,105600.0
2007-12-17 11:40:00,32.53,32.54,32.47,32.49,92000.0,22.5496,22.5565,22.508,22.5219,92000.0
2007-12-17 11:50:00,32.5,32.53,32.46,32.5,244000.0,22.5288,22.5496,22.5011,22.5288,244000.0
2007-12-17 12:00:00,32.5,32.54,32.49,32.53,93600.0,22.5288,22.5565,22.5219,22.5496,93600.0
2007-12-17 12:10:00,32.53,32.54,32.5,32.51,108800.0,22.5496,22.5565,22.5288,22.5357,108800.0
2007-12-17 12:20:00,32.51,32.54,32.49,32.53,228800.0,22.5357,22.5565,22.5219,22.5496,228800.0
2007-12-17 12:30:00,32.53,32.53,32.5,32.52,65200.0,22.5496,22.5496,22.5288,22.5427,65200.0
2007-12-17 12:40:00,32.52,32.53,32.49,32.51,313600.0,22.5427,22.5496,22.5219,22.5357,313600.0
2007-12-17 12:50:00,32.51,32.56,32.51,32.52,92400.0,22.5357,22.5704,22.5357,22.5427,92400.0
2007-12-17 13:00:00,32.52,32.55,32.47,32.49,214400.0,22.5427,22.5635,22.508,22.5219,214400.0
2007-12-17 13:10:00,32.49,32.49,32.37,32.41,216800.0,22.5219,22.5219,22.4387,22.4664,216800.0
2007-12-17 13:20:00,32.4,32.46,32.4,32.44,70400.0,22.4595,22.5011,22.4595,22.4872,70400.0
2007-12-17 13:30:00,32.43,32.45,32.37,32.39,96400.0,22.4803,22.4941,22.4387,22.4525,96400.0
2007-12-17 13:40:00,32.39,32.42,32.36,32.37,126400.0,22.4525,22.4733,22.4317,22.4387,126400.0
2007-12-17 13:50:00,32.38,32.38,32.31,32.32,173600.0,22.4456,22.4456,22.3971,22.404,173600.0
2007-12-17 14:00:00,32.31,32.48,32.29,32.44,177200.0,22.3971,22.5149,22.3832,22.4872,177200.0
2007-12-17 14:10:00,32.44,32.45,32.41,32.45,151200.0,22.4872,22.4941,22.4664,22.4941,151200.0
2007-12-17 14:20:00,32.45,32.52,32.45,32.48,288000.0,22.4941,22.5427,22.4941,22.5149,288000.0
2007-12-17 14:30:00,32.48,32.5,32.42,32.47,71200.0,22.5149,22.5288,22.4733,22.508,71200.0
2007-12-17 14:40:00,32.47,32.48,32.39,32.44,71600.0,22.508,22.5149,22.4525,22.4872,71600.0
2007-12-17 14:50:00,32.45,32.45,32.41,32.43,103200.0,22.4941,22.4941,22.4664,22.4803,103200.0
2007-12-17 15:00:00,32.43,32.46,32.36,32.38,200000.0,22.4803,22.5011,22.4317,22.4456,200000.0
2007-12-17 15:10:00,32.38,32.41,32.29,32.31,244800.0,22.4456,22.4664,22.3832,22.3971,244800.0
2007-12-17 15:20:00,32.31,32.33,32.25,32.26,261200.0,22.3971,22.411,22.3555,22.3624,261200.0
2007-12-17 15:30:00,32.26,32.35,32.26,32.33,338800.0,22.3624,22.4248,22.3624,22.411,338800.0
2007-12-17 15:40:00,32.33,32.34,32.26,32.27,314800.0,22.411,22.4179,22.3624,22.3694,314800.0
2007-12-17 15:50:00,32.27,32.28,32.19,32.24,348000.0,22.3694,22.3763,22.3139,22.3486,348000.0
2007-12-18 09:30:00,32.54,32.54,32.35,32.42,216000.0,22.5565,22.5565,22.4248,22.4733,216000.0
2007-12-18 09:40:00,32.41,32.42,32.23,32.39,227600.0,22.4664,22.4733,22.3416,22.4525,227600.0
2007-12-18 09:50:00,32.37,32.38,32.26,32.28,249200.0,22.4387,22.4456,22.3624,22.3763,249200.0
2007-12-18 10:00:00,32.28,32.3,32.24,32.27,165200.0,22.3763,22.3902,22.3486,22.3694,165200.0
2007-12-18 10:10:00,32.26,32.27,32.16,32.19,234800.0,22.3624,22.3694,22.2931,22.3139,234800.0
2007-12-18 10:20:00,32.19,32.29,32.18,32.24,104400.0,22.3139,22.3832,22.307,22.3486,104400.0
2007-12-18 10:30:00,32.25,32.27,32.16,32.19,156800.0,22.3555,22.3694,22.2931,22.3139,156800.0
2007-12-18 10:40:00,32.19,32.3,32.13,32.17,221200.0,22.3139,22.3902,22.2723,22.3,221200.0
2007-12-18 10:50:00,32.17,32.29,32.14,32.29,133200.0,22.3,22.3832,22.2792,22.3832,133200.0
2007-12-18 11:00:00,32.29,32.32,32.25,32.25,106800.0,22.3832,22.404,22.3555,22.3555,106800.0
2007-12-18 11:10:00,32.25,32.28,32.18,32.2,81600.0,22.3555,22.3763,22.307,22.3208,81600.0
2007-12-18 11:20:00,32.2,32.24,32.17,32.2,74000.0,22.3208,22.3486,22.3,22.3208,74000.0
2007-12-18 11:30:00,32.2,32.21,32.17,32.19,111600.0,22.3208,22.3278,22.3,22.3139,111600.0
2007-12-18 11:40:00,32.2,32.21,32.07,32.09,153200.0,22.3208,22.3278,22.2307,22.2446,153200.0
2007-12-18 11:50:00,32.08,32.1,31.95,31.95,130000.0,22.2377,22.2515,22.1475,22.1475,130000.0
2007-12-18 12:00:00,31.96,32.01,31.88,32.01,259600.0,22.1545,22.1891,22.099,22.1891,259600.0
2007-12-18 12:10:00,32.02,32.06,31.95,32.04,155200.0,22.1961,22.2238,22.1475,22.2099,155200.0
2007-12-18 12:20:00,32.04,32.05,31.96,31.96,135600.0,22.2099,22.2169,22.1545,22.1545,135600.0
2007-12-18 12:30:00,31.95,31.98,31.91,31.94,106800.0,22.1475,22.1683,22.1198,22.1406,106800.0
2007-12-18 12:40:00,31.94,31.96,31.91,31.95,199200.0,22.1406,22.1545,22.1198,22.1475,199200.0
2007-12-18 12:50:00,31.95,32.0,31.93,31.98,201600.0,22.1475,22.1822,22.1337,22.1683,201600.0
2007-12-18 13:00:00,31.97,31.99,31.94,31.98,91600.0,22.1614,22.1753,22.1406,22.1683,91600.0
2007-12-18 13:10:00,31.98,32.06,31.96,32.02,173600.0,22.1683,22.2238,22.1545,22.1961,173600.0
2007-12-18 13:20:00,32.01,32.13,32.01,32.1,250400.0,22.1891,22.2723,22.1891,22.2515,250400.0
2007-12-18 13:30:00,32.09,32.24,32.07,32.23,102000.0,22.2446,22.3486,22.2307,22.3416,102000.0
2007-12-18 13:40:00,32.21,32.24,32.05,32.08,122400.0,22.3278,22.3486,22.2169,22.2377,122400.0
2007-12-18 13:50:00,32.08,32.09,32.03,32.06,62800.0,22.2377,22.2446,22.203,22.2238,62800.0
2007-12-18 14:00:00,32.06,32.18,32.06,32.16,232000.0,22.2238,22.307,22.2238,22.2931,232000.0
2007-12-18 14:10:00,32.16,32.34,32.15,32.33,295600.0,22.2931,22.4179,22.2862,22.411,295600.0
2007-12-18 14:20:00,32.32,32.35,32.24,32.31,193200.0,22.404,22.4248,22.3486,22.3971,193200.0
2007-12-18 14:30:00,32.31,32.42,32.31,32.35,148800.0,22.3971,22.4733,22.3971,22.4248,148800.0
2007-12-18 14:40:00,32.35,32.38,32.23,32.26,190800.0,22.4248,22.4456,22.3416,22.3624,190800.0
2007-12-18 14:50:00,32.27,32.28,32.19,32.23,125600.0,22.3694,22.3763,22.3139,22.3416,125600.0
2007-12-18 15:00:00,32.24,32.3,32.21,32.24,119600.0,22.3486,22.3902,22.3278,22.3486,119600.0
2007-12-18 15:10:00,32.24,32.4,32.23,32.37,227600.0,22.3486,22.4595,22.3416,22.4387,227600.0
2007-12-18 15:20:00,32.37,32.4,32.3,32.37,186000.0,22.4387,22.4595,22.3902,22.4387,186000.0
2007-12-18 15:30:00,32.37,32.51,32.36,32.49,154000.0,22.4387,22.5357,22.4317,22.5219,154000.0
2007-12-18 15:40:00,32.49,32.53,32.33,32.33,193200.0,22.5219,22.5496,22.411,22.411,193200.0
2007-12-18 15:50:00,32.33,32.38,32.3,32.31,216400.0,22.411,22.4456,22.3902,22.3971,216400.0
2007-12-19 09:30:00,30.62,30.75,30.34,30.68,3271600.0,21.2256,21.3157,21.0315,21.2672,3271600.0
2007-12-19 09:40:00,30.68,31.63,30.61,31.61,4554400.0,21.2672,21.9257,21.2187,21.9119,4554400.0
2007-12-19 09:50:00,31.62,31.65,30.86,30.86,2044800.0,21.9188,21.9396,21.392,21.392,2044800.0
2007-12-19 10:00:00,30.85,31.09,30.68,30.9,2134000.0,21.385,21.5514,21.2672,21.4197,2134000.0
2007-12-19 10:10:00,30.88,31.25,30.77,31.15,972400.0,21.4058,21.6623,21.3296,21.593,972400.0
2007-12-19 10:20:00,31.14,31.45,31.11,31.15,1075600.0,21.5861,21.8009,21.5653,21.593,1075600.0
2007-12-19 10:30:00,31.14,31.2,31.06,31.15,518800.0,21.5861,21.6276,21.5306,21.593,518800.0
2007-12-19 10:40:00,31.16,31.36,31.12,31.35,815200.0,21.5999,21.7386,21.5722,21.7316,815200.0
2007-12-19 10:50:00,31.34,31.34,31.11,31.11,377200.0,21.7247,21.7247,21.5653,21.5653,377200.0
2007-12-19 11:00:00,31.12,31.17,31.04,31.14,416000.0,21.5722,21.6068,21.5167,21.5861,416000.0
2007-12-19 11:10:00,31.14,31.23,31.07,31.13,537200.0,21.5861,21.6484,21.5375,21.5791,537200.0
2007-12-19 11:20:00,31.13,31.4,31.1,31.24,667200.0,21.5791,21.7663,21.5583,21.6554,667200.0
2007-12-19 11:30:00,31.23,31.25,31.06,31.06,553600.0,21.6484,21.6623,21.5306,21.5306,553600.0
2007-12-19 11:40:00,31.05,31.08,30.8,30.83,311200.0,21.5237,21.5445,21.3504,21.3712,311200.0
2007-12-19 11:50:00,30.85,30.92,30.74,30.82,413200.0,21.385,21.4335,21.3088,21.3642,413200.0
2007-12-19 12:00:00,30.82,30.93,30.81,30.81,256800.0,21.3642,21.4405,21.3573,21.3573,256800.0
2007-12-19 12:10:00,30.79,30.86,30.79,30.8,218800.0,21.3434,21.392,21.3434,21.3504,218800.0
2007-12-19 12:20:00,30.81,30.93,30.77,30.81,248800.0,21.3573,21.4405,21.3296,21.3573,248800.0
2007-12-19 12:30:00,30.8,30.86,30.75,30.82,280800.0,21.3504,21.392,21.3157,21.3642,280800.0
2007-12-19 12:40:00,30.82,30.83,30.75,30.8,159600.0,21.3642,21.3712,21.3157,21.3504,159600.0
2007-12-19 12:50:00,30.8,31.09,30.74,31.08,392400.0,21.3504,21.5514,21.3088,21.5445,392400.0
2007-12-19 13:00:00,31.07,31.07,30.8,30.88,238800.0,21.5375,21.5375,21.3504,21.4058,238800.0
2007-12-19 13:10:00,30.88,30.91,30.75,30.78,154000.0,21.4058,21.4266,21.3157,21.3365,154000.0
2007-12-19 13:20:00,30.77,30.85,30.74,30.85,335200.0,21.3296,21.385,21.3088,21.385,335200.0
2007-12-19 13:30:00,30.85,30.85,30.73,30.78,285200.0,21.385,21.385,21.3018,21.3365,285200.0
2007-12-19 13:40:00,30.78,30.81,30.68,30.71,564800.0,21.3365,21.3573,21.2672,21.288,564800.0
2007-12-19 13:50:00,30.71,30.93,30.69,30.92,893200.0,21.288,21.4405,21.2741,21.4335,893200.0
2007-12-19 14:00:00,30.91,31.08,30.79,31.07,502800.0,21.4266,21.5445,21.3434,21.5375,502800.0
2007-12-19 14:10:00,31.08,31.29,31.07,31.13,424800.0,21.5445,21.69,21.5375,21.5791,424800.0
2007-12-19 14:20:00,31.14,31.61,31.07,31.56,966000.0,21.5861,21.9119,21.5375,21.8772,966000.0
2007-12-19 14:30:00,31.55,31.55,31.29,31.29,452800.0,21.8703,21.8703,21.69,21.69,452800.0
2007-12-19 14:40:00,31.29,31.44,31.28,31.35,299200.0,21.69,21.794,21.6831,21.7316,299200.0
2007-12-19 14:50:00,31.37,31.42,31.11,31.16,250800.0,21.7455,21.7801,21.5653,21.5999,250800.0
2007-12-19 15:00:00,31.17,31.26,31.08,31.09,340400.0,21.6068,21.6692,21.5445,21.5514,340400.0
2007-12-19 15:10:00,31.07,31.27,31.07,31.22,249200.0,21.5375,21.6762,21.5375,21.6415,249200.0
2007-12-19 15:20:00,31.22,31.26,31.08,31.14,244000.0,21.6415,21.6692,21.5445,21.5861,244000.0
2007-12-19 15:30:00,31.13,31.17,31.05,31.13,333200.0,21.5791,21.6068,21.5237,21.5791,333200.0
2007-12-19 15:40:00,31.13,31.22,31.12,31.15,556000.0,21.5791,21.6415,21.5722,21.593,556000.0
2007-12-19 15:50:00,31.15,31.17,31.06,31.13,748800.0,21.593,21.6068,21.5306,21.5791,748800.0
2007-12-20 09:30:00,31.44,31.44,30.73,30.79,676400.0,21.794,21.794,21.3018,21.3434,676400.0
2007-12-20 09:40:00,30.78,30.92,30.74,30.92,485600.0,21.3365,21.4335,21.3088,21.4335,485600.0
2007-12-20 09:50:00,30.92,31.01,30.82,31.0,668400.0,21.4335,21.4959,21.3642,21.489,668400.0
2007-12-20 10:00:00,30.99,31.09,30.9,30.98,1114000.0,21.4821,21.5514,21.4197,21.4751,1114000.0
2007-12-20 10:10:00,30.98,31.02,30.93,30.96,496800.0,21.4751,21.5029,21.4405,21.4613,496800.0
2007-12-20 10:20:00,30.96,31.06,30.87,30.89,509200.0,21.4613,21.5306,21.3989,21.4128,509200.0
2007-12-20 10:30:00,30.89,30.95,30.84,30.87,224000.0,21.4128,21.4543,21.3781,21.3989,224000.0
2007-12-20 10:40:00,30.87,30.88,30.84,30.86,138400.0,21.3989,21.4058,21.3781,21.392,138400.0
2007-12-20 10:50:00,30.86,30.86,30.59,30.63,288400.0,21.392,21.392,21.2048,21.2325,288400.0
2007-12-20 11:00:00,30.62,30.66,30.51,30.52,383200.0,21.2256,21.2533,21.1493,21.1563,383200.0
2007-12-20 11:10:00,30.52,30.86,30.48,30.52,392000.0,21.1563,21.392,21.1285,21.1563,392000.0
2007-12-20 11:20:00,30.52,30.62,30.48,30.61,224800.0,21.1563,21.2256,21.1285,21.2187,224800.0
2007-12-20 11:30:00,30.61,30.64,30.57,30.59,165600.0,21.2187,21.2395,21.1909,21.2048,165600.0
2007-12-20 11:40:00,30.6,30.6,30.51,30.55,152400.0,21.2117,21.2117,21.1493,21.1771,152400.0
2007-12-20 11:50:00,30.55,30.6,30.55,30.56,104800.0,21.1771,21.2117,21.1771,21.184,104800.0
2007-12-20 12:00:00,30.57,30.68,30.51,30.66,263200.0,21.1909,21.2672,21.1493,21.2533,263200.0
2007-12-20 12:10:00,30.67,30.73,30.66,30.7,173600.0,21.2603,21.3018,21.2533,21.281,173600.0
2007-12-20 12:20:00,30.68,30.7,30.61,30.69,176400.0,21.2672,21.281,21.2187,21.2741,176400.0
2007-12-20 12:30:00,30.7,30.71,30.61,30.63,333600.0,21.281,21.288,21.2187,21.2325,333600.0
2007-12-20 12:40:00,30.63,30.66,30.59,30.65,166000.0,21.2325,21.2533,21.2048,21.2464,166000.0
2007-12-20 12:50:00,30.64,30.74,30.57,30.74,284800.0,21.2395,21.3088,21.1909,21.3088,284800.0
2007-12-20 13:00:00,30.74,30.85,30.74,30.74,256800.0,21.3088,21.385,21.3088,21.3088,256800.0
2007-12-20 13:10:00,30.73,30.79,30.68,30.75,86400.0,21.3018,21.3434,21.2672,21.3157,86400.0
2007-12-20 13:20:00,30.75,30.96,30.74,30.84,259200.0,21.3157,21.4613,21.3088,21.3781,259200.0
2007-12-20 13:30:00,30.84,30.89,30.79,30.8,143600.0,21.3781,21.4128,21.3434,21.3504,143600.0
2007-12-20 13:40:00,30.8,30.81,30.72,30.75,111200.0,21.3504,21.3573,21.2949,21.3157,111200.0
2007-12-20 13:50:00,30.76,30.8,30.74,30.79,138000.0,21.3226,21.3504,21.3088,21.3434,138000.0
2007-12-20 14:00:00,30.79,30.82,30.73,30.75,263200.0,21.3434,21.3642,21.3018,21.3157,263200.0
2007-12-20 14:10:00,30.75,30.79,30.73,30.76,180400.0,21.3157,21.3434,21.3018,21.3226,180400.0
2007-12-20 14:20:00,30.76,30.78,30.71,30.76,269600.0,21.3226,21.3365,21.288,21.3226,269600.0
2007-12-20 14:30:00,30.75,30.78,30.74,30.75,202800.0,21.3157,21.3365,21.3088,21.3157,202800.0
2007-12-20 14:40:00,30.76,30.77,30.7,30.7,186000.0,21.3226,21.3296,21.281,21.281,186000.0
2007-12-20 14:50:00,30.7,30.71,30.63,30.71,160000.0,21.281,21.288,21.2325,21.288,160000.0
2007-12-20 15:00:00,30.71,30.71,30.58,30.62,420000.0,21.288,21.288,21.1979,21.2256,420000.0
2007-12-20 15:10:00,30.61,30.7,30.58,30.59,358800.0,21.2187,21.281,21.1979,21.2048,358800.0
2007-12-20 15:20:00,30.58,30.63,30.5,30.53,373200.0,21.1979,21.2325,21.1424,21.1632,373200.0
2007-12-20 15:30:00,30.52,30.66,30.51,30.64,470400.0,21.1563,21.2533,21.1493,21.2395,470400.0
2007-12-20 15:40:00,30.65,30.81,30.6,30.8,540800.0,21.2464,21.3573,21.2117,21.3504,540800.0
2007-12-20 15:50:00,30.79,30.86,30.78,30.85,555600.0,21.3434,21.392,21.3365,21.385,555600.0
2007-12-21 09:30:00,31.1,31.5,30.93,31.12,2227600.0,21.5583,21.8356,21.4405,21.5722,2227600.0
2007-12-21 09:40:00,31.14,31.24,31.04,31.06,755600.0,21.5861,21.6554,21.5167,21.5306,755600.0
2007-12-21 09:50:00,31.07,31.09,30.91,30.95,414400.0,21.5375,21.5514,21.4266,21.4543,414400.0
2007-12-21 10:00:00,30.95,31.08,30.95,31.04,333200.0,21.4543,21.5445,21.4543,21.5167,333200.0
2007-12-21 10:10:00,31.04,31.12,31.04,31.1,514400.0,21.5167,21.5722,21.5167,21.5583,514400.0
2007-12-21 10:20:00,31.1,31.26,31.08,31.25,563600.0,21.5583,21.6692,21.5445,21.6623,563600.0
2007-12-21 10:30:00,31.25,31.44,31.25,31.42,380800.0,21.6623,21.794,21.6623,21.7801,380800.0
2007-12-21 10:40:00,31.41,31.41,31.23,31.23,246400.0,21.7732,21.7732,21.6484,21.6484,246400.0
2007-12-21 10:50:00,31.24,31.33,31.23,31.3,113600.0,21.6554,21.7178,21.6484,21.697,113600.0
2007-12-21 11:00:00,31.31,31.45,31.3,31.45,168800.0,21.7039,21.8009,21.697,21.8009,168800.0
2007-12-21 11:10:00,31.45,31.51,31.41,31.51,282000.0,21.8009,21.8425,21.7732,21.8425,282000.0
2007-12-21 11:20:00,31.51,31.54,31.49,31.52,182000.0,21.8425,21.8633,21.8287,21.8495,182000.0
2007-12-21 11:30:00,31.53,31.53,31.45,31.49,282400.0,21.8564,21.8564,21.8009,21.8287,282400.0
2007-12-21 11:40:00,31.5,31.5,31.49,31.49,230000.0,21.8356,21.8356,21.8287,21.8287,230000.0
2007-12-21 11:50:00,31.5,31.5,31.48,31.49,241200.0,21.8356,21.8356,21.8217,21.8287,241200.0
2007-12-21 12:00:00,31.5,31.53,31.49,31.5,175600.0,21.8356,21.8564,21.8287,21.8356,175600.0
2007-12-21 12:10:00,31.5,31.51,31.48,31.51,327200.0,21.8356,21.8425,21.8217,21.8425,327200.0
2007-12-21 12:20:00,31.5,31.54,31.49,31.53,220400.0,21.8356,21.8633,21.8287,21.8564,220400.0
2007-12-21 12:30:00,31.54,31.6,31.53,31.58,181200.0,21.8633,21.9049,21.8564,21.8911,181200.0
2007-12-21 12:40:00,31.58,31.6,31.57,31.59,200000.0,21.8911,21.9049,21.8841,21.898,200000.0
2007-12-21 12:50:00,31.59,31.59,31.54,31.54,249200.0,21.898,21.898,21.8633,21.8633,249200.0
2007-12-21 13:00:00,31.55,31.56,31.53,31.55,181200.0,21.8703,21.8772,21.8564,21.8703,181200.0
2007-12-21 13:10:00,31.56,31.6,31.56,31.6,182400.0,21.8772,21.9049,21.8772,21.9049,182400.0
2007-12-21 13:20:00,31.59,31.63,31.59,31.6,245200.0,21.898,21.9257,21.898,21.9049,245200.0
2007-12-21 13:30:00,31.6,31.6,31.59,31.59,158000.0,21.9049,21.9049,21.898,21.898,158000.0
2007-12-21 13:40:00,31.6,31.61,31.59,31.6,201200.0,21.9049,21.9119,21.898,21.9049,201200.0
2007-12-21 13:50:00,31.6,31.62,31.6,31.6,108800.0,21.9049,21.9188,21.9049,21.9049,108800.0
2007-12-21 14:00:00,31.6,31.62,31.59,31.62,125200.0,21.9049,21.9188,21.898,21.9188,125200.0
2007-12-21 14:10:00,31.61,31.63,31.6,31.63,173200.0,21.9119,21.9257,21.9049,21.9257,173200.0
2007-12-21 14:20:00,31.63,31.64,31.6,31.61,231600.0,21.9257,21.9326,21.9049,21.9119,231600.0
2007-12-21 14:30:00,31.61,31.62,31.59,31.59,187600.0,21.9119,21.9188,21.898,21.898,187600.0
2007-12-21 14:40:00,31.59,31.6,31.58,31.6,99600.0,21.898,21.9049,21.8911,21.9049,99600.0
2007-12-21 14:50:00,31.59,31.61,31.59,31.59,131200.0,21.898,21.9119,21.898,21.898,131200.0
2007-12-21 15:00:00,31.59,31.61,31.59,31.6,163200.0,21.898,21.9119,21.898,21.9049,163200.0
2007-12-21 15:10:00,31.59,31.59,31.57,31.59,192400.0,21.898,21.898,21.8841,21.898,192400.0
2007-12-21 15:20:00,31.59,31.62,31.59,31.61,228800.0,21.898,21.9188,21.898,21.9119,228800.0
2007-12-21 15:30:00,31.61,31.62,31.6,31.61,403600.0,21.9119,21.9188,21.9049,21.9119,403600.0
2007-12-21 15:40:00,31.61,31.61,31.6,31.6,576800.0,21.9119,21.9119,21.9049,21.9049,576800.0
2007-12-21 15:50:00,31.6,31.61,31.46,31.5,632800.0,21.9049,21.9119,21.8079,21.8356,632800.0
2007-12-24 09:30:00,31.42,31.77,31.42,31.64,251600.0,21.7801,22.0228,21.7801,21.9326,251600.0
2007-12-24 09:40:00,31.64,31.68,31.59,31.67,216000.0,21.9326,21.9604,21.898,21.9534,216000.0
2007-12-24 09:50:00,31.66,31.79,31.65,31.79,173200.0,21.9465,22.0366,21.9396,22.0366,173200.0
2007-12-24 10:00:00,31.79,31.88,31.77,31.87,186000.0,22.0366,22.099,22.0228,22.0921,186000.0
2007-12-24 10:10:00,31.88,31.92,31.86,31.92,86400.0,22.099,22.1267,22.0852,22.1267,86400.0
2007-12-24 10:20:00,31.92,31.98,31.92,31.92,134000.0,22.1267,22.1683,22.1267,22.1267,134000.0
2007-12-24 10:30:00,31.92,32.03,31.92,32.02,103200.0,22.1267,22.203,22.1267,22.1961,103200.0
2007-12-24 10:40:00,32.02,32.03,32.0,32.01,80800.0,22.1961,22.203,22.1822,22.1891,80800.0
2007-12-24 10:50:00,32.0,32.06,32.0,32.04,77200.0,22.1822,22.2238,22.1822,22.2099,77200.0
2007-12-24 11:00:00,32.05,32.09,32.04,32.08,78000.0,22.2169,22.2446,22.2099,22.2377,78000.0
2007-12-24 11:10:00,32.08,32.11,32.08,32.1,62400.0,22.2377,22.2585,22.2377,22.2515,62400.0
2007-12-24 11:20:00,32.11,32.13,32.1,32.11,86000.0,22.2585,22.2723,22.2515,22.2585,86000.0
2007-12-24 11:30:00,32.11,32.14,32.09,32.14,68000.0,22.2585,22.2792,22.2446,22.2792,68000.0
2007-12-24 11:40:00,32.14,32.16,32.11,32.12,120000.0,22.2792,22.2931,22.2585,22.2654,120000.0
2007-12-24 11:50:00,32.12,32.19,32.12,32.19,109200.0,22.2654,22.3139,22.2654,22.3139,109200.0
2007-12-24 12:00:00,32.18,32.2,32.17,32.2,140000.0,22.307,22.3208,22.3,22.3208,140000.0
2007-12-24 12:10:00,32.2,32.21,32.18,32.19,106000.0,22.3208,22.3278,22.307,22.3139,106000.0
2007-12-24 12:20:00,32.19,32.19,32.18,32.18,108400.0,22.3139,22.3139,22.307,22.307,108400.0
2007-12-24 12:30:00,32.18,32.21,32.17,32.18,176400.0,22.307,22.3278,22.3,22.307,176400.0
2007-12-24 12:40:00,32.19,32.2,32.12,32.18,198800.0,22.3139,22.3208,22.2654,22.307,198800.0
2007-12-24 12:50:00,32.16,32.19,32.13,32.15,178800.0,22.2931,22.3139,22.2723,22.2862,178800.0
2007-12-24 13:00:00,32.15,32.15,32.12,32.12,185200.0,22.2862,22.2862,22.2654,22.2654,185200.0
2007-12-24 13:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 13:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:10:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:20:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:40:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:50:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-26 09:30:00,31.73,31.99,31.73,31.88,144800.0,21.995,22.1753,21.995,22.099,144800.0
2007-12-26 09:40:00,31.89,31.91,31.87,31.88,145600.0,22.1059,22.1198,22.0921,22.099,145600.0
2007-12-26 09:50:00,31.88,31.89,31.86,31.88,196400.0,22.099,22.1059,22.0852,22.099,196400.0
2007-12-26 10:00:00,31.87,31.94,31.87,31.87,92800.0,22.0921,22.1406,22.0921,22.0921,92800.0
2007-12-26 10:10:00,31.87,31.88,31.86,31.87,178400.0,22.0921,22.099,22.0852,22.0921,178400.0
2007-12-26 10:20:00,31.87,31.9,31.86,31.9,120400.0,22.0921,22.1129,22.0852,22.1129,120400.0
2007-12-26 10:30:00,31.89,31.94,31.89,31.93,83200.0,22.1059,22.1406,22.1059,22.1337,83200.0
2007-12-26 10:40:00,31.92,31.94,31.9,31.9,54800.0,22.1267,22.1406,22.1129,22.1129,54800.0
2007-12-26 10:50:00,31.9,31.91,31.89,31.89,56800.0,22.1129,22.1198,22.1059,22.1059,56800.0
2007-12-26 11:00:00,31.9,31.93,31.89,31.92,67200.0,22.1129,22.1337,22.1059,22.1267,67200.0
2007-12-26 11:10:00,31.92,31.93,31.9,31.91,61200.0,22.1267,22.1337,22.1129,22.1198,61200.0
2007-12-26 11:20:00,31.91,31.91,31.88,31.89,80000.0,22.1198,22.1198,22.099,22.1059,80000.0
2007-12-26 11:30:00,31.89,31.89,31.82,31.83,187600.0,22.1059,22.1059,22.0574,22.0644,187600.0
2007-12-26 11:40:00,31.83,31.87,31.83,31.87,54000.0,22.0644,22.0921,22.0644,22.0921,54000.0
2007-12-26 11:50:00,31.87,31.87,31.82,31.83,86000.0,22.0921,22.0921,22.0574,22.0644,86000.0
2007-12-26 12:00:00,31.83,31.85,31.82,31.83,83200.0,22.0644,22.0782,22.0574,22.0644,83200.0
2007-12-26 12:10:00,31.83,31.83,31.81,31.82,128800.0,22.0644,22.0644,22.0505,22.0574,128800.0
2007-12-26 12:20:00,31.82,31.85,31.81,31.84,68400.0,22.0574,22.0782,22.0505,22.0713,68400.0
2007-12-26 12:30:00,31.84,31.84,31.82,31.83,40000.0,22.0713,22.0713,22.0574,22.0644,40000.0
2007-12-26 12:40:00,31.83,31.85,31.83,31.83,49600.0,22.0644,22.0782,22.0644,22.0644,49600.0
2007-12-26 12:50:00,31.83,31.94,31.83,31.94,99200.0,22.0644,22.1406,22.0644,22.1406,99200.0
2007-12-26 13:00:00,31.94,31.99,31.93,31.96,82000.0,22.1406,22.1753,22.1337,22.1545,82000.0
2007-12-26 13:10:00,31.96,31.99,31.96,31.98,28400.0,22.1545,22.1753,22.1545,22.1683,28400.0
2007-12-26 13:20:00,31.98,31.99,31.98,31.98,40000.0,22.1683,22.1753,22.1683,22.1683,40000.0
2007-12-26 13:30:00,31.98,31.99,31.95,31.95,94800.0,22.1683,22.1753,22.1475,22.1475,94800.0
2007-12-26 13:40:00,31.96,32.0,31.94,32.0,73200.0,22.1545,22.1822,22.1406,22.1822,73200.0
2007-12-26 13:50:00,31.99,32.05,31.97,32.05,74000.0,22.1753,22.2169,22.1614,22.2169,74000.0
2007-12-26 14:00:00,32.06,32.07,32.03,32.03,67600.0,22.2238,22.2307,22.203,22.203,67600.0
2007-12-26 14:10:00,32.03,32.04,32.01,32.01,122800.0,22.203,22.2099,22.1891,22.1891,122800.0
2007-12-26 14:20:00,32.02,32.04,32.01,32.02,41200.0,22.1961,22.2099,22.1891,22.1961,41200.0
2007-12-26 14:30:00,32.04,32.05,32.03,32.05,66400.0,22.2099,22.2169,22.203,22.2169,66400.0
2007-12-26 14:40:00,32.05,32.05,32.02,32.02,86400.0,22.2169,22.2169,22.1961,22.1961,86400.0
2007-12-26 14:50:00,32.03,32.06,32.02,32.04,54000.0,22.203,22.2238,22.1961,22.2099,54000.0
2007-12-26 15:00:00,32.04,32.05,32.02,32.02,96800.0,22.2099,22.2169,22.1961,22.1961,96800.0
2007-12-26 15:10:00,32.02,32.05,32.01,32.05,62000.0,22.1961,22.2169,22.1891,22.2169,62000.0
2007-12-26 15:20:00,32.04,32.06,32.04,32.06,69200.0,22.2099,22.2238,22.2099,22.2238,69200.0
2007-12-26 15:30:00,32.06,32.08,32.05,32.06,173200.0,22.2238,22.2377,22.2169,22.2238,173200.0
2007-12-26 15:40:00,32.06,32.1,32.05,32.1,308400.0,22.2238,22.2515,22.2169,22.2515,308400.0
2007-12-26 15:50:00,32.1,32.12,32.0,32.0,168400.0,22.2515,22.2654,22.1822,22.1822,168400.0
2007-12-27 09:30:00,31.88,32.12,31.83,32.09,119200.0,22.099,22.2654,22.0644,22.2446,119200.0
2007-12-27 09:40:00,32.09,32.21,32.09,32.2,73600.0,22.2446,22.3278,22.2446,22.3208,73600.0
2007-12-27 09:50:00,32.21,32.21,31.93,31.93,115200.0,22.3278,22.3278,22.1337,22.1337,115200.0
2007-12-27 10:00:00,31.95,32.15,31.95,32.08,150000.0,22.1475,22.2862,22.1475,22.2377,150000.0
2007-12-27 10:10:00,32.08,32.1,32.01,32.05,40400.0,22.2377,22.2515,22.1891,22.2169,40400.0
2007-12-27 10:20:00,32.05,32.08,32.04,32.04,73200.0,22.2169,22.2377,22.2099,22.2099,73200.0
2007-12-27 10:30:00,32.04,32.1,32.03,32.07,150400.0,22.2099,22.2515,22.203,22.2307,150400.0
2007-12-27 10:40:00,32.07,32.1,32.04,32.04,72000.0,22.2307,22.2515,22.2099,22.2099,72000.0
2007-12-27 10:50:00,32.04,32.08,32.02,32.04,454000.0,22.2099,22.2377,22.1961,22.2099,454000.0
2007-12-27 11:00:00,32.03,32.04,31.96,31.97,94400.0,22.203,22.2099,22.1545,22.1614,94400.0
2007-12-27 11:10:00,31.97,31.98,31.95,31.95,114800.0,22.1614,22.1683,22.1475,22.1475,114800.0
2007-12-27 11:20:00,31.95,32.01,31.95,32.0,189600.0,22.1475,22.1891,22.1475,22.1822,189600.0
2007-12-27 11:30:00,32.0,32.0,31.97,31.98,196000.0,22.1822,22.1822,22.1614,22.1683,196000.0
2007-12-27 11:40:00,31.99,32.01,31.99,31.99,102000.0,22.1753,22.1891,22.1753,22.1753,102000.0
2007-12-27 11:50:00,31.99,32.0,31.99,32.0,82400.0,22.1753,22.1822,22.1753,22.1822,82400.0
2007-12-27 12:00:00,32.01,32.01,31.97,31.99,164400.0,22.1891,22.1891,22.1614,22.1753,164400.0
2007-12-27 12:10:00,31.98,32.0,31.97,31.97,104400.0,22.1683,22.1822,22.1614,22.1614,104400.0
2007-12-27 12:20:00,31.98,31.98,31.96,31.96,184800.0,22.1683,22.1683,22.1545,22.1545,184800.0
2007-12-27 12:30:00,31.96,31.97,31.9,31.91,198400.0,22.1545,22.1614,22.1129,22.1198,198400.0
2007-12-27 12:40:00,31.91,31.91,31.9,31.9,86800.0,22.1198,22.1198,22.1129,22.1129,86800.0
2007-12-27 12:50:00,31.91,31.91,31.89,31.89,41600.0,22.1198,22.1198,22.1059,22.1059,41600.0
2007-12-27 13:00:00,31.89,31.9,31.78,31.78,105200.0,22.1059,22.1129,22.0297,22.0297,105200.0
2007-12-27 13:10:00,31.79,31.83,31.78,31.81,91200.0,22.0366,22.0644,22.0297,22.0505,91200.0
2007-12-27 13:20:00,31.81,31.94,31.8,31.9,136800.0,22.0505,22.1406,22.0436,22.1129,136800.0
2007-12-27 13:30:00,31.9,31.92,31.87,31.88,59200.0,22.1129,22.1267,22.0921,22.099,59200.0
2007-12-27 13:40:00,31.89,31.9,31.86,31.9,69200.0,22.1059,22.1129,22.0852,22.1129,69200.0
2007-12-27 13:50:00,31.91,31.95,31.9,31.95,57200.0,22.1198,22.1475,22.1129,22.1475,57200.0
2007-12-27 14:00:00,31.94,32.04,31.93,32.03,151200.0,22.1406,22.2099,22.1337,22.203,151200.0
2007-12-27 14:10:00,32.03,32.04,32.0,32.0,129600.0,22.203,22.2099,22.1822,22.1822,129600.0
2007-12-27 14:20:00,32.0,32.01,31.98,31.99,121600.0,22.1822,22.1891,22.1683,22.1753,121600.0
2007-12-27 14:30:00,31.98,31.99,31.96,31.96,144400.0,22.1683,22.1753,22.1545,22.1545,144400.0
2007-12-27 14:40:00,31.96,32.02,31.96,32.0,147200.0,22.1545,22.1961,22.1545,22.1822,147200.0
2007-12-27 14:50:00,32.0,32.01,31.98,31.99,96400.0,22.1822,22.1891,22.1683,22.1753,96400.0
2007-12-27 15:00:00,31.98,32.01,31.98,31.99,146400.0,22.1683,22.1891,22.1683,22.1753,146400.0
2007-12-27 15:10:00,31.99,32.01,31.99,31.99,75200.0,22.1753,22.1891,22.1753,22.1753,75200.0
2007-12-27 15:20:00,32.0,32.02,31.99,32.01,89200.0,22.1822,22.1961,22.1753,22.1891,89200.0
2007-12-27 15:30:00,32.01,32.01,31.99,31.99,166000.0,22.1891,22.1891,22.1753,22.1753,166000.0
2007-12-27 15:40:00,32.0,32.0,31.99,31.99,377600.0,22.1822,22.1822,22.1753,22.1753,377600.0
2007-12-27 15:50:00,31.99,31.99,31.83,31.87,350000.0,22.1753,22.1753,22.0644,22.0921,350000.0
2007-12-28 09:30:00,31.78,32.01,31.65,31.92,265600.0,22.0297,22.1891,21.9396,22.1267,265600.0
2007-12-28 09:40:00,31.92,32.03,31.9,32.01,124000.0,22.1267,22.203,22.1129,22.1891,124000.0
2007-12-28 09:50:00,32.02,32.04,31.94,32.01,187600.0,22.1961,22.2099,22.1406,22.1891,187600.0
2007-12-28 10:00:00,32.01,32.04,31.79,31.8,241200.0,22.1891,22.2099,22.0366,22.0436,241200.0
2007-12-28 10:10:00,31.8,31.99,31.8,31.97,180000.0,22.0436,22.1753,22.0436,22.1614,180000.0
2007-12-28 10:20:00,31.98,32.02,31.97,32.02,50400.0,22.1683,22.1961,22.1614,22.1961,50400.0
2007-12-28 10:30:00,32.02,32.06,32.02,32.04,100400.0,22.1961,22.2238,22.1961,22.2099,100400.0
2007-12-28 10:40:00,32.04,32.04,32.04,32.04,0.0,22.2099,22.2099,22.2099,22.2099,0.0
2007-12-28 10:50:00,31.99,31.99,31.99,31.99,800.0,22.1753,22.1753,22.1753,22.1753,800.0
2007-12-28 11:00:00,31.99,32.04,31.98,32.01,102800.0,22.1753,22.2099,22.1683,22.1891,102800.0
2007-12-28 11:10:00,32.02,32.03,31.99,32.02,78800.0,22.1961,22.203,22.1753,22.1961,78800.0
2007-12-28 11:20:00,32.0,32.02,31.99,32.0,167600.0,22.1822,22.1961,22.1753,22.1822,167600.0
2007-12-28 11:30:00,31.99,32.0,31.98,31.98,55200.0,22.1753,22.1822,22.1683,22.1683,55200.0
2007-12-28 11:40:00,31.98,32.01,31.98,31.99,43200.0,22.1683,22.1891,22.1683,22.1753,43200.0
2007-12-28 11:50:00,31.99,31.99,31.94,31.95,156000.0,22.1753,22.1753,22.1406,22.1475,156000.0
2007-12-28 12:00:00,31.94,32.0,31.94,31.97,43200.0,22.1406,22.1822,22.1406,22.1614,43200.0
2007-12-28 12:10:00,31.97,32.0,31.96,31.97,82000.0,22.1614,22.1822,22.1545,22.1614,82000.0
2007-12-28 12:20:00,31.97,32.0,31.96,31.97,84000.0,22.1614,22.1822,22.1545,22.1614,84000.0
2007-12-28 12:30:00,31.96,32.0,31.96,31.98,66400.0,22.1545,22.1822,22.1545,22.1683,66400.0
2007-12-28 12:40:00,31.98,32.0,31.98,32.0,127600.0,22.1683,22.1822,22.1683,22.1822,127600.0
2007-12-28 12:50:00,32.0,32.01,31.99,32.0,117600.0,22.1822,22.1891,22.1753,22.1822,117600.0
2007-12-28 13:00:00,32.0,32.01,31.99,32.0,194000.0,22.1822,22.1891,22.1753,22.1822,194000.0
2007-12-28 13:10:00,32.0,32.02,31.99,31.99,100400.0,22.1822,22.1961,22.1753,22.1753,100400.0
2007-12-28 13:20:00,31.99,32.03,31.99,32.0,124400.0,22.1753,22.203,22.1753,22.1822,124400.0
2007-12-28 13:30:00,32.01,32.01,32.0,32.0,93200.0,22.1891,22.1891,22.1822,22.1822,93200.0
2007-12-28 13:40:00,32.0,32.05,32.0,32.04,80800.0,22.1822,22.2169,22.1822,22.2099,80800.0
2007-12-28 13:50:00,32.04,32.04,32.0,32.01,61600.0,22.2099,22.2099,22.1822,22.1891,61600.0
2007-12-28 14:00:00,32.02,32.02,32.0,32.0,71200.0,22.1961,22.1961,22.1822,22.1822,71200.0
2007-12-28 14:10:00,32.0,32.02,31.99,32.01,123600.0,22.1822,22.1961,22.1753,22.1891,123600.0
2007-12-28 14:20:00,32.0,32.02,31.99,32.0,71200.0,22.1822,22.1961,22.1753,22.1822,71200.0
2007-12-28 14:30:00,32.0,32.03,31.99,32.0,76400.0,22.1822,22.203,22.1753,22.1822,76400.0
2007-12-28 14:40:00,32.0,32.02,32.0,32.0,98800.0,22.1822,22.1961,22.1822,22.1822,98800.0
2007-12-28 14:50:00,32.0,32.01,31.99,32.0,104400.0,22.1822,22.1891,22.1753,22.1822,104400.0
2007-12-28 15:00:00,32.0,32.0,31.97,31.99,210800.0,22.1822,22.1822,22.1614,22.1753,210800.0
2007-12-28 15:10:00,31.99,32.01,31.98,31.98,162800.0,22.1753,22.1891,22.1683,22.1683,162800.0
2007-12-28 15:20:00,31.98,32.03,31.98,32.0,192000.0,22.1683,22.203,22.1683,22.1822,192000.0
2007-12-28 15:30:00,32.01,32.04,31.99,32.01,225200.0,22.1891,22.2099,22.1753,22.1891,225200.0
2007-12-28 15:40:00,32.01,32.04,32.0,32.01,192000.0,22.1891,22.2099,22.1822,22.1891,192000.0
2007-12-28 15:50:00,32.02,32.05,31.93,31.94,210400.0,22.1961,22.2169,22.1337,22.1406,210400.0
2007-12-31 09:30:00,31.89,31.89,31.67,31.7,192000.0,22.1059,22.1059,21.9534,21.9742,192000.0
2007-12-31 09:40:00,31.7,31.76,31.63,31.63,88000.0,21.9742,22.0158,21.9257,21.9257,88000.0
2007-12-31 09:50:00,31.63,31.65,31.54,31.55,96000.0,21.9257,21.9396,21.8633,21.8703,96000.0
2007-12-31 10:00:00,31.55,31.64,31.55,31.64,96400.0,21.8703,21.9326,21.8703,21.9326,96400.0
2007-12-31 10:10:00,31.64,31.66,31.59,31.62,123600.0,21.9326,21.9465,21.898,21.9188,123600.0
2007-12-31 10:20:00,31.61,31.65,31.6,31.65,81200.0,21.9119,21.9396,21.9049,21.9396,81200.0
2007-12-31 10:30:00,31.65,31.68,31.63,31.63,96800.0,21.9396,21.9604,21.9257,21.9257,96800.0
2007-12-31 10:40:00,31.63,31.67,31.6,31.64,79200.0,21.9257,21.9534,21.9049,21.9326,79200.0
2007-12-31 10:50:00,31.65,31.72,31.63,31.65,92000.0,21.9396,21.9881,21.9257,21.9396,92000.0
2007-12-31 11:00:00,31.65,31.68,31.63,31.68,84400.0,21.9396,21.9604,21.9257,21.9604,84400.0
2007-12-31 11:10:00,31.68,31.71,31.64,31.66,137200.0,21.9604,21.9812,21.9326,21.9465,137200.0
2007-12-31 11:20:00,31.66,31.66,31.6,31.63,131600.0,21.9465,21.9465,21.9049,21.9257,131600.0
2007-12-31 11:30:00,31.63,31.65,31.62,31.64,76800.0,21.9257,21.9396,21.9188,21.9326,76800.0
2007-12-31 11:40:00,31.65,31.66,31.64,31.65,51600.0,21.9396,21.9465,21.9326,21.9396,51600.0
2007-12-31 11:50:00,31.64,31.65,31.6,31.61,94800.0,21.9326,21.9396,21.9049,21.9119,94800.0
2007-12-31 12:00:00,31.61,31.63,31.57,31.59,112800.0,21.9119,21.9257,21.8841,21.898,112800.0
2007-12-31 12:10:00,31.6,31.61,31.48,31.48,94800.0,21.9049,21.9119,21.8217,21.8217,94800.0
2007-12-31 12:20:00,31.48,31.49,31.38,31.38,99200.0,21.8217,21.8287,21.7524,21.7524,99200.0
2007-12-31 12:30:00,31.39,31.42,31.38,31.41,68400.0,21.7594,21.7801,21.7524,21.7732,68400.0
2007-12-31 12:40:00,31.4,31.52,31.4,31.46,106800.0,21.7663,21.8495,21.7663,21.8079,106800.0
2007-12-31 12:50:00,31.47,31.51,31.45,31.47,91200.0,21.8148,21.8425,21.8009,21.8148,91200.0
2007-12-31 13:00:00,31.47,31.56,31.44,31.56,252800.0,21.8148,21.8772,21.794,21.8772,252800.0
2007-12-31 13:10:00,31.56,31.6,31.53,31.55,62400.0,21.8772,21.9049,21.8564,21.8703,62400.0
2007-12-31 13:20:00,31.54,31.56,31.5,31.53,230400.0,21.8633,21.8772,21.8356,21.8564,230400.0
2007-12-31 13:30:00,31.51,31.54,31.49,31.54,33200.0,21.8425,21.8633,21.8287,21.8633,33200.0
2007-12-31 13:40:00,31.54,31.56,31.52,31.56,30400.0,21.8633,21.8772,21.8495,21.8772,30400.0
2007-12-31 13:50:00,31.56,31.59,31.55,31.58,23600.0,21.8772,21.898,21.8703,21.8911,23600.0
2007-12-31 14:00:00,31.58,31.58,31.51,31.52,45600.0,21.8911,21.8911,21.8425,21.8495,45600.0
2007-12-31 14:10:00,31.52,31.61,31.52,31.59,75200.0,21.8495,21.9119,21.8495,21.898,75200.0
2007-12-31 14:20:00,31.61,31.61,31.48,31.49,112400.0,21.9119,21.9119,21.8217,21.8287,112400.0
2007-12-31 14:30:00,31.5,31.54,31.5,31.53,45600.0,21.8356,21.8633,21.8356,21.8564,45600.0
2007-12-31 14:40:00,31.53,31.56,31.48,31.56,122800.0,21.8564,21.8772,21.8217,21.8772,122800.0
2007-12-31 14:50:00,31.55,31.56,31.5,31.52,42800.0,21.8703,21.8772,21.8356,21.8495,42800.0
2007-12-31 15:00:00,31.54,31.54,31.49,31.49,48400.0,21.8633,21.8633,21.8287,21.8287,48400.0
2007-12-31 15:10:00,31.49,31.55,31.49,31.55,114400.0,21.8287,21.8703,21.8287,21.8703,114400.0
2007-12-31 15:20:00,31.55,31.58,31.54,31.56,56400.0,21.8703,21.8911,21.8633,21.8772,56400.0
2007-12-31 15:30:00,31.55,31.58,31.51,31.58,235200.0,21.8703,21.8911,21.8425,21.8911,235200.0
2007-12-31 15:40:00,31.56,31.62,31.5,31.55,253600.0,21.8772,21.9188,21.8356,21.8703,253600.0
2007-12-31 15:50:00,31.55,31.57,31.4,31.44,338800.0,21.8703,21.8841,21.7663,21.794,338800.0
2008-01-02 09:30:00,31.45,31.73,31.32,31.72,346000.0,21.8009,21.995,21.7108,21.9881,346000.0
2008-01-02 09:40:00,31.71,31.8,31.64,31.67,227600.0,21.9812,22.0436,21.9326,21.9534,227600.0
2008-01-02 09:50:00,31.65,31.81,31.65,31.81,168800.0,21.9396,22.0505,21.9396,22.0505,168800.0
2008-01-02 10:00:00,31.81,31.81,31.38,31.54,296000.0,22.0505,22.0505,21.7524,21.8633,296000.0
2008-01-02 10:10:00,31.55,31.61,31.41,31.47,170400.0,21.8703,21.9119,21.7732,21.8148,170400.0
2008-01-02 10:20:00,31.47,31.61,31.44,31.6,110000.0,21.8148,21.9119,21.794,21.9049,110000.0
2008-01-02 10:30:00,31.6,31.64,31.53,31.54,121600.0,21.9049,21.9326,21.8564,21.8633,121600.0
2008-01-02 10:40:00,31.53,31.6,31.49,31.51,104000.0,21.8564,21.9049,21.8287,21.8425,104000.0
2008-01-02 10:50:00,31.51,31.6,31.47,31.59,140000.0,21.8425,21.9049,21.8148,21.898,140000.0
2008-01-02 11:00:00,31.58,31.6,31.51,31.54,84800.0,21.8911,21.9049,21.8425,21.8633,84800.0
2008-01-02 11:10:00,31.54,31.57,31.47,31.5,136000.0,21.8633,21.8841,21.8148,21.8356,136000.0
2008-01-02 11:20:00,31.5,31.5,31.41,31.41,98000.0,21.8356,21.8356,21.7732,21.7732,98000.0
2008-01-02 11:30:00,31.41,31.42,31.37,31.38,127600.0,21.7732,21.7801,21.7455,21.7524,127600.0
2008-01-02 11:40:00,31.38,31.39,31.12,31.12,296800.0,21.7524,21.7594,21.5722,21.5722,296800.0
2008-01-02 11:50:00,31.11,31.2,31.09,31.19,172000.0,21.5653,21.6276,21.5514,21.6207,172000.0
2008-01-02 12:00:00,31.18,31.25,31.14,31.17,177600.0,21.6138,21.6623,21.5861,21.6068,177600.0
2008-01-02 12:10:00,31.17,31.18,31.07,31.11,111600.0,21.6068,21.6138,21.5375,21.5653,111600.0
2008-01-02 12:20:00,31.13,31.13,31.07,31.1,125200.0,21.5791,21.5791,21.5375,21.5583,125200.0
2008-01-02 12:30:00,31.08,31.1,31.01,31.07,176000.0,21.5445,21.5583,21.4959,21.5375,176000.0
2008-01-02 12:40:00,31.07,31.09,31.04,31.04,116400.0,21.5375,21.5514,21.5167,21.5167,116400.0
2008-01-02 12:50:00,31.04,31.04,30.95,30.95,169200.0,21.5167,21.5167,21.4543,21.4543,169200.0
2008-01-02 13:00:00,30.97,31.05,30.96,30.99,131600.0,21.4682,21.5237,21.4613,21.4821,131600.0
2008-01-02 13:10:00,30.97,30.98,30.94,30.96,64000.0,21.4682,21.4751,21.4474,21.4613,64000.0
2008-01-02 13:20:00,30.96,31.02,30.91,30.96,126000.0,21.4613,21.5029,21.4266,21.4613,126000.0
2008-01-02 13:30:00,30.96,31.02,30.93,31.0,91600.0,21.4613,21.5029,21.4405,21.489,91600.0
2008-01-02 13:40:00,31.0,31.09,30.95,31.09,86800.0,21.489,21.5514,21.4543,21.5514,86800.0
2008-01-02 13:50:00,31.09,31.11,31.08,31.09,92800.0,21.5514,21.5653,21.5445,21.5514,92800.0
2008-01-02 14:00:00,31.09,31.23,31.09,31.23,198000.0,21.5514,21.6484,21.5514,21.6484,198000.0
2008-01-02 14:10:00,31.23,31.32,31.23,31.28,138800.0,21.6484,21.7108,21.6484,21.6831,138800.0
2008-01-02 14:20:00,31.29,31.29,31.18,31.2,89600.0,21.69,21.69,21.6138,21.6276,89600.0
2008-01-02 14:30:00,31.19,31.23,31.03,31.04,108000.0,21.6207,21.6484,21.5098,21.5167,108000.0
2008-01-02 14:40:00,31.04,31.08,31.0,31.08,103200.0,21.5167,21.5445,21.489,21.5445,103200.0
2008-01-02 14:50:00,31.08,31.1,30.98,30.99,110400.0,21.5445,21.5583,21.4751,21.4821,110400.0
2008-01-02 15:00:00,30.99,31.01,30.91,30.97,210800.0,21.4821,21.4959,21.4266,21.4682,210800.0
2008-01-02 15:10:00,30.96,31.03,30.95,31.0,243200.0,21.4613,21.5098,21.4543,21.489,243200.0
2008-01-02 15:20:00,31.0,31.11,30.97,31.07,280800.0,21.489,21.5653,21.4682,21.5375,280800.0
2008-01-02 15:30:00,31.06,31.1,31.03,31.05,191600.0,21.5306,21.5583,21.5098,21.5237,191600.0
2008-01-02 15:40:00,31.05,31.09,31.01,31.04,300800.0,21.5237,21.5514,21.4959,21.5167,300800.0
2008-01-02 15:50:00,31.04,31.08,31.03,31.03,516000.0,21.5167,21.5445,21.5098,21.5098,516000.0
2008-01-03 09:30:00,31.22,31.29,31.06,31.26,211200.0,21.6415,21.69,21.5306,21.6692,211200.0
2008-01-03 09:40:00,31.28,31.28,31.12,31.28,190800.0,21.6831,21.6831,21.5722,21.6831,190800.0
2008-01-03 09:50:00,31.28,31.39,31.27,31.35,206800.0,21.6831,21.7594,21.6762,21.7316,206800.0
2008-01-03 10:00:00,31.36,31.43,31.32,31.34,143200.0,21.7386,21.7871,21.7108,21.7247,143200.0
2008-01-03 10:10:00,31.34,31.36,31.22,31.22,108800.0,21.7247,21.7386,21.6415,21.6415,108800.0
2008-01-03 10:20:00,31.23,31.24,31.14,31.18,88800.0,21.6484,21.6554,21.5861,21.6138,88800.0
2008-01-03 10:30:00,31.18,31.3,31.17,31.17,121600.0,21.6138,21.697,21.6068,21.6068,121600.0
2008-01-03 10:40:00,31.18,31.2,31.13,31.18,82800.0,21.6138,21.6276,21.5791,21.6138,82800.0
2008-01-03 10:50:00,31.17,31.23,31.15,31.19,93200.0,21.6068,21.6484,21.593,21.6207,93200.0
2008-01-03 11:00:00,31.19,31.27,31.18,31.27,71600.0,21.6207,21.6762,21.6138,21.6762,71600.0
2008-01-03 11:10:00,31.27,31.34,31.25,31.25,100400.0,21.6762,21.7247,21.6623,21.6623,100400.0
2008-01-03 11:20:00,31.26,31.27,31.15,31.17,93200.0,21.6692,21.6762,21.593,21.6068,93200.0
2008-01-03 11:30:00,31.17,31.18,31.13,31.14,56800.0,21.6068,21.6138,21.5791,21.5861,56800.0
2008-01-03 11:40:00,31.14,31.16,31.1,31.13,82800.0,21.5861,21.5999,21.5583,21.5791,82800.0
2008-01-03 11:50:00,31.13,31.15,31.07,31.07,81200.0,21.5791,21.593,21.5375,21.5375,81200.0
2008-01-03 12:00:00,31.09,31.11,31.07,31.1,58400.0,21.5514,21.5653,21.5375,21.5583,58400.0
2008-01-03 12:10:00,31.11,31.11,31.08,31.09,74800.0,21.5653,21.5653,21.5445,21.5514,74800.0
2008-01-03 12:20:00,31.08,31.1,31.06,31.09,992400.0,21.5445,21.5583,21.5306,21.5514,992400.0
2008-01-03 12:30:00,31.07,31.08,31.02,31.03,89200.0,21.5375,21.5445,21.5029,21.5098,89200.0
2008-01-03 12:40:00,31.03,31.03,30.95,30.97,89200.0,21.5098,21.5098,21.4543,21.4682,89200.0
2008-01-03 12:50:00,30.97,31.01,30.93,31.0,109200.0,21.4682,21.4959,21.4405,21.489,109200.0
2008-01-03 13:00:00,31.0,31.0,30.91,30.94,165600.0,21.489,21.489,21.4266,21.4474,165600.0
2008-01-03 13:10:00,30.93,30.98,30.91,30.94,71200.0,21.4405,21.4751,21.4266,21.4474,71200.0
2008-01-03 13:20:00,30.94,30.97,30.93,30.96,63200.0,21.4474,21.4682,21.4405,21.4613,63200.0
2008-01-03 13:30:00,30.97,31.0,30.93,30.99,73600.0,21.4682,21.489,21.4405,21.4821,73600.0
2008-01-03 13:40:00,30.99,31.03,30.96,30.98,62000.0,21.4821,21.5098,21.4613,21.4751,62000.0
2008-01-03 13:50:00,30.98,31.02,30.96,30.97,86000.0,21.4751,21.5029,21.4613,21.4682,86000.0
2008-01-03 14:00:00,30.97,31.01,30.96,30.97,72400.0,21.4682,21.4959,21.4613,21.4682,72400.0
2008-01-03 14:10:00,30.97,31.06,30.94,31.05,96800.0,21.4682,21.5306,21.4474,21.5237,96800.0
2008-01-03 14:20:00,31.05,31.07,31.03,31.03,93600.0,21.5237,21.5375,21.5098,21.5098,93600.0
2008-01-03 14:30:00,31.03,31.06,31.02,31.04,89200.0,21.5098,21.5306,21.5029,21.5167,89200.0
2008-01-03 14:40:00,31.06,31.06,31.0,31.01,73200.0,21.5306,21.5306,21.489,21.4959,73200.0
2008-01-03 14:50:00,31.02,31.03,30.95,30.96,109200.0,21.5029,21.5098,21.4543,21.4613,109200.0
2008-01-03 15:00:00,30.97,31.0,30.95,30.98,114800.0,21.4682,21.489,21.4543,21.4751,114800.0
2008-01-03 15:10:00,30.98,31.02,30.94,30.95,111600.0,21.4751,21.5029,21.4474,21.4543,111600.0
2008-01-03 15:20:00,30.94,30.94,30.88,30.89,147600.0,21.4474,21.4474,21.4058,21.4128,147600.0
2008-01-03 15:30:00,30.89,30.91,30.81,30.88,313600.0,21.4128,21.4266,21.3573,21.4058,313600.0
2008-01-03 15:40:00,30.88,31.01,30.86,30.93,928000.0,21.4058,21.4959,21.392,21.4405,928000.0
2008-01-03 15:50:00,30.92,30.99,30.9,30.94,347600.0,21.4335,21.4821,21.4197,21.4474,347600.0
2008-01-04 09:30:00,30.73,30.73,30.17,30.25,440800.0,21.3018,21.3018,20.9137,20.9691,440800.0
2008-01-04 09:40:00,30.25,30.61,30.23,30.55,355200.0,20.9691,21.2187,20.9552,21.1771,355200.0
2008-01-04 09:50:00,30.55,30.55,30.39,30.55,334000.0,21.1771,21.1771,21.0662,21.1771,334000.0
2008-01-04 10:00:00,30.55,30.62,30.42,30.49,296400.0,21.1771,21.2256,21.087,21.1355,296400.0
2008-01-04 10:10:00,30.5,30.5,30.42,30.44,150800.0,21.1424,21.1424,21.087,21.1008,150800.0
2008-01-04 10:20:00,30.44,30.46,30.36,30.37,220400.0,21.1008,21.1147,21.0454,21.0523,220400.0
2008-01-04 10:30:00,30.37,30.41,30.32,30.34,253200.0,21.0523,21.08,21.0176,21.0315,253200.0
2008-01-04 10:40:00,30.34,30.36,30.25,30.29,270800.0,21.0315,21.0454,20.9691,20.9968,270800.0
2008-01-04 10:50:00,30.29,30.29,30.19,30.22,364000.0,20.9968,20.9968,20.9275,20.9483,364000.0
2008-01-04 11:00:00,30.23,30.27,30.2,30.23,475200.0,20.9552,20.983,20.9345,20.9552,475200.0
2008-01-04 11:10:00,30.23,30.29,30.07,30.09,486800.0,20.9552,20.9968,20.8443,20.8582,486800.0
2008-01-04 11:20:00,30.09,30.24,30.08,30.14,434400.0,20.8582,20.9622,20.8513,20.8929,434400.0
2008-01-04 11:30:00,30.14,30.18,30.1,30.13,185200.0,20.8929,20.9206,20.8651,20.8859,185200.0
2008-01-04 11:40:00,30.14,30.17,30.06,30.11,132000.0,20.8929,20.9137,20.8374,20.8721,132000.0
2008-01-04 11:50:00,30.13,30.13,30.03,30.03,179200.0,20.8859,20.8859,20.8166,20.8166,179200.0
2008-01-04 12:00:00,30.03,30.2,30.0,30.2,463200.0,20.8166,20.9345,20.7958,20.9345,463200.0
2008-01-04 12:10:00,30.2,30.29,30.17,30.19,149600.0,20.9345,20.9968,20.9137,20.9275,149600.0
2008-01-04 12:20:00,30.18,30.22,30.08,30.11,71600.0,20.9206,20.9483,20.8513,20.8721,71600.0
2008-01-04 12:30:00,30.1,30.15,30.07,30.07,97600.0,20.8651,20.8998,20.8443,20.8443,97600.0
2008-01-04 12:40:00,30.07,30.13,30.04,30.13,121200.0,20.8443,20.8859,20.8235,20.8859,121200.0
2008-01-04 12:50:00,30.11,30.12,30.04,30.06,98000.0,20.8721,20.879,20.8235,20.8374,98000.0
2008-01-04 13:00:00,30.05,30.1,30.05,30.06,124000.0,20.8305,20.8651,20.8305,20.8374,124000.0
2008-01-04 13:10:00,30.07,30.11,30.06,30.06,127600.0,20.8443,20.8721,20.8374,20.8374,127600.0
2008-01-04 13:20:00,30.06,30.12,30.06,30.11,171200.0,20.8374,20.879,20.8374,20.8721,171200.0
2008-01-04 13:30:00,30.11,30.18,30.06,30.06,220400.0,20.8721,20.9206,20.8374,20.8374,220400.0
2008-01-04 13:40:00,30.06,30.1,30.01,30.03,263600.0,20.8374,20.8651,20.8027,20.8166,263600.0
2008-01-04 13:50:00,30.03,30.08,29.98,29.99,314800.0,20.8166,20.8513,20.7819,20.7889,314800.0
2008-01-04 14:00:00,29.99,30.06,29.93,30.05,245200.0,20.7889,20.8374,20.7473,20.8305,245200.0
2008-01-04 14:10:00,30.05,30.05,29.92,29.99,208400.0,20.8305,20.8305,20.7404,20.7889,208400.0
2008-01-04 14:20:00,30.0,30.0,29.92,29.97,440800.0,20.7958,20.7958,20.7404,20.775,440800.0
2008-01-04 14:30:00,29.98,30.06,29.95,29.95,280800.0,20.7819,20.8374,20.7612,20.7612,280800.0
2008-01-04 14:40:00,29.95,29.99,29.93,29.97,189200.0,20.7612,20.7889,20.7473,20.775,189200.0
2008-01-04 14:50:00,29.98,30.04,29.94,30.0,292000.0,20.7819,20.8235,20.7542,20.7958,292000.0
2008-01-04 15:00:00,30.0,30.09,29.99,30.01,274400.0,20.7958,20.8582,20.7889,20.8027,274400.0
2008-01-04 15:10:00,30.01,30.07,29.96,30.01,301200.0,20.8027,20.8443,20.7681,20.8027,301200.0
2008-01-04 15:20:00,30.01,30.11,29.96,30.07,336400.0,20.8027,20.8721,20.7681,20.8443,336400.0
2008-01-04 15:30:00,30.08,30.14,30.06,30.12,402000.0,20.8513,20.8929,20.8374,20.879,402000.0
2008-01-04 15:40:00,30.12,30.16,30.0,30.06,476800.0,20.879,20.9067,20.7958,20.8374,476800.0
2008-01-04 15:50:00,30.05,30.08,29.98,29.99,494000.0,20.8305,20.8513,20.7819,20.7889,494000.0
2008-01-07 09:30:00,30.14,30.45,30.13,30.45,243200.0,20.8929,21.1077,20.8859,21.1077,243200.0
2008-01-07 09:40:00,30.46,30.47,30.23,30.32,328400.0,21.1147,21.1216,20.9552,21.0176,328400.0
2008-01-07 09:50:00,30.32,30.37,30.18,30.23,261600.0,21.0176,21.0523,20.9206,20.9552,261600.0
2008-01-07 10:00:00,30.23,30.23,30.03,30.05,229200.0,20.9552,20.9552,20.8166,20.8305,229200.0
2008-01-07 10:10:00,30.02,30.05,29.79,29.8,247600.0,20.8097,20.8305,20.6502,20.6572,247600.0
2008-01-07 10:20:00,29.79,29.85,29.65,29.66,281600.0,20.6502,20.6918,20.5532,20.5601,281600.0
2008-01-07 10:30:00,29.66,29.73,29.54,29.65,532800.0,20.5601,20.6086,20.4769,20.5532,532800.0
2008-01-07 10:40:00,29.65,29.74,29.53,29.54,350800.0,20.5532,20.6156,20.47,20.4769,350800.0
2008-01-07 10:50:00,29.54,29.6,29.47,29.52,352800.0,20.4769,20.5185,20.4284,20.4631,352800.0
2008-01-07 11:00:00,29.54,29.59,29.48,29.49,291600.0,20.4769,20.5116,20.4354,20.4423,291600.0
2008-01-07 11:10:00,29.49,29.55,29.47,29.51,378000.0,20.4423,20.4839,20.4284,20.4561,378000.0
2008-01-07 11:20:00,29.51,29.59,29.47,29.57,420000.0,20.4561,20.5116,20.4284,20.4977,420000.0
2008-01-07 11:30:00,29.56,29.68,29.52,29.59,320400.0,20.4908,20.574,20.4631,20.5116,320400.0
2008-01-07 11:40:00,29.57,29.58,29.46,29.5,470800.0,20.4977,20.5047,20.4215,20.4492,470800.0
2008-01-07 11:50:00,29.5,29.57,29.5,29.51,148000.0,20.4492,20.4977,20.4492,20.4561,148000.0
2008-01-07 12:00:00,29.5,29.58,29.49,29.5,238400.0,20.4492,20.5047,20.4423,20.4492,238400.0
2008-01-07 12:10:00,29.5,29.59,29.5,29.58,186800.0,20.4492,20.5116,20.4492,20.5047,186800.0
2008-01-07 12:20:00,29.58,29.68,29.58,29.64,292800.0,20.5047,20.574,20.5047,20.5463,292800.0
2008-01-07 12:30:00,29.64,29.78,29.62,29.72,246000.0,20.5463,20.6433,20.5324,20.6017,246000.0
2008-01-07 12:40:00,29.72,29.75,29.64,29.73,223600.0,20.6017,20.6225,20.5463,20.6086,223600.0
2008-01-07 12:50:00,29.74,29.82,29.71,29.75,191600.0,20.6156,20.671,20.5948,20.6225,191600.0
2008-01-07 13:00:00,29.74,29.79,29.73,29.76,192800.0,20.6156,20.6502,20.6086,20.6294,192800.0
2008-01-07 13:10:00,29.75,29.78,29.71,29.78,196400.0,20.6225,20.6433,20.5948,20.6433,196400.0
2008-01-07 13:20:00,29.78,29.78,29.62,29.64,175600.0,20.6433,20.6433,20.5324,20.5463,175600.0
2008-01-07 13:30:00,29.63,29.68,29.59,29.61,203600.0,20.5393,20.574,20.5116,20.5255,203600.0
2008-01-07 13:40:00,29.62,29.63,29.51,29.58,156400.0,20.5324,20.5393,20.4561,20.5047,156400.0
2008-01-07 13:50:00,29.57,29.59,29.52,29.56,207600.0,20.4977,20.5116,20.4631,20.4908,207600.0
2008-01-07 14:00:00,29.56,29.59,29.42,29.43,238000.0,20.4908,20.5116,20.3938,20.4007,238000.0
2008-01-07 14:10:00,29.43,29.5,29.4,29.44,288800.0,20.4007,20.4492,20.3799,20.4076,288800.0
2008-01-07 14:20:00,29.43,29.47,29.38,29.45,362800.0,20.4007,20.4284,20.366,20.4146,362800.0
2008-01-07 14:30:00,29.45,29.5,29.44,29.49,241200.0,20.4146,20.4492,20.4076,20.4423,241200.0
2008-01-07 14:40:00,29.5,29.55,29.44,29.45,265600.0,20.4492,20.4839,20.4076,20.4146,265600.0
2008-01-07 14:50:00,29.45,29.46,29.35,29.45,336800.0,20.4146,20.4215,20.3452,20.4146,336800.0
2008-01-07 15:00:00,29.45,29.51,29.41,29.47,384000.0,20.4146,20.4561,20.3868,20.4284,384000.0
2008-01-07 15:10:00,29.47,29.51,29.43,29.5,426000.0,20.4284,20.4561,20.4007,20.4492,426000.0
2008-01-07 15:20:00,29.5,29.56,29.5,29.53,333600.0,20.4492,20.4908,20.4492,20.47,333600.0
2008-01-07 15:30:00,29.53,29.57,29.5,29.5,503600.0,20.47,20.4977,20.4492,20.4492,503600.0
2008-01-07 15:40:00,29.5,29.66,29.46,29.65,606000.0,20.4492,20.5601,20.4215,20.5532,606000.0
2008-01-07 15:50:00,29.65,29.78,29.63,29.73,736800.0,20.5532,20.6433,20.5393,20.6086,736800.0
2008-01-08 09:30:00,29.84,29.9,29.54,29.63,279600.0,20.6849,20.7265,20.4769,20.5393,279600.0
2008-01-08 09:40:00,29.64,29.92,29.58,29.71,226000.0,20.5463,20.7404,20.5047,20.5948,226000.0
2008-01-08 09:50:00,29.7,29.71,29.58,29.69,121600.0,20.5879,20.5948,20.5047,20.5809,121600.0
2008-01-08 10:00:00,29.7,29.93,29.65,29.93,158400.0,20.5879,20.7473,20.5532,20.7473,158400.0
2008-01-08 10:10:00,29.91,30.0,29.77,29.79,264000.0,20.7334,20.7958,20.6364,20.6502,264000.0
2008-01-08 10:20:00,29.81,29.81,29.66,29.68,143600.0,20.6641,20.6641,20.5601,20.574,143600.0
2008-01-08 10:30:00,29.7,29.76,29.67,29.73,124000.0,20.5879,20.6294,20.5671,20.6086,124000.0
2008-01-08 10:40:00,29.74,29.75,29.5,29.51,179200.0,20.6156,20.6225,20.4492,20.4561,179200.0
2008-01-08 10:50:00,29.51,29.58,29.48,29.5,190800.0,20.4561,20.5047,20.4354,20.4492,190800.0
2008-01-08 11:00:00,29.5,29.51,29.4,29.41,210400.0,20.4492,20.4561,20.3799,20.3868,210400.0
2008-01-08 11:10:00,29.41,29.41,29.29,29.3,367600.0,20.3868,20.3868,20.3036,20.3106,367600.0
2008-01-08 11:20:00,29.3,29.36,29.18,29.2,372400.0,20.3106,20.3522,20.2274,20.2413,372400.0
2008-01-08 11:30:00,29.2,29.27,29.12,29.14,296800.0,20.2413,20.2898,20.1858,20.1997,296800.0
2008-01-08 11:40:00,29.15,29.15,28.97,28.97,412400.0,20.2066,20.2066,20.0818,20.0818,412400.0
2008-01-08 11:50:00,28.98,29.04,28.94,29.0,250400.0,20.0888,20.1303,20.061,20.1026,250400.0
2008-01-08 12:00:00,28.98,28.98,28.86,28.94,302800.0,20.0888,20.0888,20.0056,20.061,302800.0
2008-01-08 12:10:00,28.94,29.03,28.93,29.02,290400.0,20.061,20.1234,20.0541,20.1165,290400.0
2008-01-08 12:20:00,29.02,29.1,29.02,29.08,151200.0,20.1165,20.1719,20.1165,20.1581,151200.0
2008-01-08 12:30:00,29.09,29.1,29.01,29.01,167200.0,20.165,20.1719,20.1095,20.1095,167200.0
2008-01-08 12:40:00,29.01,29.1,28.98,29.09,323600.0,20.1095,20.1719,20.0888,20.165,323600.0
2008-01-08 12:50:00,29.09,29.14,29.09,29.12,208400.0,20.165,20.1997,20.165,20.1858,208400.0
2008-01-08 13:00:00,29.12,29.25,29.12,29.22,382000.0,20.1858,20.2759,20.1858,20.2551,382000.0
2008-01-08 13:10:00,29.22,29.28,29.14,29.16,358800.0,20.2551,20.2967,20.1997,20.2135,358800.0
2008-01-08 13:20:00,29.16,29.17,29.09,29.13,249200.0,20.2135,20.2205,20.165,20.1927,249200.0
2008-01-08 13:30:00,29.14,29.14,29.06,29.08,218000.0,20.1997,20.1997,20.1442,20.1581,218000.0
2008-01-08 13:40:00,29.08,29.15,29.08,29.13,289200.0,20.1581,20.2066,20.1581,20.1927,289200.0
2008-01-08 13:50:00,29.11,29.25,29.11,29.25,265200.0,20.1789,20.2759,20.1789,20.2759,265200.0
2008-01-08 14:00:00,29.25,29.27,29.2,29.22,212400.0,20.2759,20.2898,20.2413,20.2551,212400.0
2008-01-08 14:10:00,29.22,29.25,29.2,29.2,196800.0,20.2551,20.2759,20.2413,20.2413,196800.0
2008-01-08 14:20:00,29.21,29.23,29.18,29.18,134400.0,20.2482,20.2621,20.2274,20.2274,134400.0
2008-01-08 14:30:00,29.19,29.33,29.18,29.32,215200.0,20.2343,20.3314,20.2274,20.3244,215200.0
2008-01-08 14:40:00,29.32,29.34,29.11,29.15,220400.0,20.3244,20.3383,20.1789,20.2066,220400.0
2008-01-08 14:50:00,29.13,29.18,28.99,29.0,299200.0,20.1927,20.2274,20.0957,20.1026,299200.0
2008-01-08 15:00:00,29.0,29.11,28.98,29.04,268800.0,20.1026,20.1789,20.0888,20.1303,268800.0
2008-01-08 15:10:00,29.04,29.04,28.97,29.02,341600.0,20.1303,20.1303,20.0818,20.1165,341600.0
2008-01-08 15:20:00,29.02,29.05,28.91,28.93,388400.0,20.1165,20.1373,20.0402,20.0541,388400.0
2008-01-08 15:30:00,28.94,29.09,28.92,29.0,430400.0,20.061,20.165,20.0472,20.1026,430400.0
2008-01-08 15:40:00,29.0,29.02,28.81,28.82,559600.0,20.1026,20.1165,19.9709,19.9778,559600.0
2008-01-08 15:50:00,28.82,28.87,28.72,28.72,933200.0,19.9778,20.0125,19.9085,19.9085,933200.0
2008-01-09 09:30:00,28.88,28.89,28.61,28.87,268400.0,20.0194,20.0264,19.8323,20.0125,268400.0
2008-01-09 09:40:00,28.88,29.06,28.84,28.94,217600.0,20.0194,20.1442,19.9917,20.061,217600.0
2008-01-09 09:50:00,28.93,28.99,28.78,28.92,248800.0,20.0541,20.0957,19.9501,20.0472,248800.0
2008-01-09 10:00:00,28.93,29.01,28.9,29.01,238000.0,20.0541,20.1095,20.0333,20.1095,238000.0
2008-01-09 10:10:00,29.03,29.06,28.93,28.99,214800.0,20.1234,20.1442,20.0541,20.0957,214800.0
2008-01-09 10:20:00,28.98,28.98,28.72,28.83,252800.0,20.0888,20.0888,19.9085,19.9848,252800.0
2008-01-09 10:30:00,28.82,28.82,28.67,28.72,400400.0,19.9778,19.9778,19.8739,19.9085,400400.0
2008-01-09 10:40:00,28.72,28.75,28.6,28.6,561200.0,19.9085,19.9293,19.8253,19.8253,561200.0
2008-01-09 10:50:00,28.59,28.64,28.53,28.6,234400.0,19.8184,19.8531,19.7768,19.8253,234400.0
2008-01-09 11:00:00,28.6,28.63,28.53,28.54,201200.0,19.8253,19.8461,19.7768,19.7837,201200.0
2008-01-09 11:10:00,28.53,28.58,28.44,28.5,694000.0,19.7768,19.8115,19.7144,19.756,694000.0
2008-01-09 11:20:00,28.5,28.55,28.49,28.51,426000.0,19.756,19.7907,19.7491,19.763,426000.0
2008-01-09 11:30:00,28.51,28.53,28.46,28.49,356400.0,19.763,19.7768,19.7283,19.7491,356400.0
2008-01-09 11:40:00,28.48,28.5,28.31,28.33,204000.0,19.7422,19.756,19.6243,19.6382,204000.0
2008-01-09 11:50:00,28.32,28.33,28.23,28.31,268400.0,19.6312,19.6382,19.5689,19.6243,268400.0
2008-01-09 12:00:00,28.31,28.43,28.27,28.43,340000.0,19.6243,19.7075,19.5966,19.7075,340000.0
2008-01-09 12:10:00,28.42,28.47,28.39,28.47,321600.0,19.7006,19.7352,19.6798,19.7352,321600.0
2008-01-09 12:20:00,28.47,28.48,28.38,28.42,407200.0,19.7352,19.7422,19.6728,19.7006,407200.0
2008-01-09 12:30:00,28.42,28.44,28.34,28.35,252400.0,19.7006,19.7144,19.6451,19.652,252400.0
2008-01-09 12:40:00,28.35,28.36,28.23,28.3,294800.0,19.652,19.659,19.5689,19.6174,294800.0
2008-01-09 12:50:00,28.3,28.31,28.25,28.31,319200.0,19.6174,19.6243,19.5827,19.6243,319200.0
2008-01-09 13:00:00,28.31,28.33,28.27,28.31,247200.0,19.6243,19.6382,19.5966,19.6243,247200.0
2008-01-09 13:10:00,28.3,28.31,28.2,28.27,348400.0,19.6174,19.6243,19.5481,19.5966,348400.0
2008-01-09 13:20:00,28.28,28.31,28.18,28.22,256800.0,19.6035,19.6243,19.5342,19.5619,256800.0
2008-01-09 13:30:00,28.23,28.28,28.17,28.27,161200.0,19.5689,19.6035,19.5273,19.5966,161200.0
2008-01-09 13:40:00,28.27,28.27,28.14,28.17,202000.0,19.5966,19.5966,19.5065,19.5273,202000.0
2008-01-09 13:50:00,28.17,28.18,28.0,28.02,412800.0,19.5273,19.5342,19.4094,19.4233,412800.0
2008-01-09 14:00:00,28.03,28.16,27.99,28.0,526400.0,19.4302,19.5203,19.4025,19.4094,526400.0
2008-01-09 14:10:00,28.0,28.21,27.99,28.19,608400.0,19.4094,19.555,19.4025,19.5411,608400.0
2008-01-09 14:20:00,28.18,28.2,28.06,28.14,299600.0,19.5342,19.5481,19.451,19.5065,299600.0
2008-01-09 14:30:00,28.13,28.33,28.09,28.25,740400.0,19.4995,19.6382,19.4718,19.5827,740400.0
2008-01-09 14:40:00,28.24,28.28,28.07,28.22,469200.0,19.5758,19.6035,19.4579,19.5619,469200.0
2008-01-09 14:50:00,28.24,28.35,28.21,28.28,269600.0,19.5758,19.652,19.555,19.6035,269600.0
2008-01-09 15:00:00,28.28,28.43,28.26,28.41,505200.0,19.6035,19.7075,19.5897,19.6936,505200.0
2008-01-09 15:10:00,28.41,28.46,28.28,28.45,422800.0,19.6936,19.7283,19.6035,19.7214,422800.0
2008-01-09 15:20:00,28.46,28.57,28.34,28.35,488800.0,19.7283,19.8045,19.6451,19.652,488800.0
2008-01-09 15:30:00,28.34,28.43,28.28,28.41,533200.0,19.6451,19.7075,19.6035,19.6936,533200.0
2008-01-09 15:40:00,28.41,28.51,28.35,28.4,649200.0,19.6936,19.763,19.652,19.6867,649200.0
2008-01-09 15:50:00,28.39,28.62,28.36,28.6,792800.0,19.6798,19.8392,19.659,19.8253,792800.0
2008-01-10 09:30:00,28.36,28.49,27.78,28.38,359600.0,19.659,19.7491,19.2569,19.6728,359600.0
2008-01-10 09:40:00,28.39,28.48,28.27,28.39,178800.0,19.6798,19.7422,19.5966,19.6798,178800.0
2008-01-10 09:50:00,28.39,28.64,28.39,28.51,219600.0,19.6798,19.8531,19.6798,19.763,219600.0
2008-01-10 10:00:00,28.51,28.99,28.48,28.85,426000.0,19.763,20.0957,19.7422,19.9986,426000.0
2008-01-10 10:10:00,28.84,28.84,28.68,28.74,177200.0,19.9917,19.9917,19.8808,19.9224,177200.0
2008-01-10 10:20:00,28.73,28.93,28.72,28.8,223600.0,19.9155,20.0541,19.9085,19.964,223600.0
2008-01-10 10:30:00,28.8,29.1,28.79,29.09,179200.0,19.964,20.1719,19.957,20.165,179200.0
2008-01-10 10:40:00,29.1,29.11,28.85,28.85,163200.0,20.1719,20.1789,19.9986,19.9986,163200.0
2008-01-10 10:50:00,28.83,28.85,28.59,28.63,239200.0,19.9848,19.9986,19.8184,19.8461,239200.0
2008-01-10 11:00:00,28.61,28.63,28.46,28.6,315600.0,19.8323,19.8461,19.7283,19.8253,315600.0
2008-01-10 11:10:00,28.61,28.79,28.52,28.78,166800.0,19.8323,19.957,19.7699,19.9501,166800.0
2008-01-10 11:20:00,28.78,28.8,28.67,28.67,139200.0,19.9501,19.964,19.8739,19.8739,139200.0
2008-01-10 11:30:00,28.68,28.72,28.66,28.68,58800.0,19.8808,19.9085,19.8669,19.8808,58800.0
2008-01-10 11:40:00,28.69,28.71,28.63,28.68,51200.0,19.8877,19.9016,19.8461,19.8808,51200.0
2008-01-10 11:50:00,28.68,28.88,28.68,28.88,116400.0,19.8808,20.0194,19.8808,20.0194,116400.0
2008-01-10 12:00:00,28.87,28.89,28.84,28.87,96800.0,20.0125,20.0264,19.9917,20.0125,96800.0
2008-01-10 12:10:00,28.87,29.14,28.85,29.12,214800.0,20.0125,20.1997,19.9986,20.1858,214800.0
2008-01-10 12:20:00,29.13,29.38,29.1,29.27,364400.0,20.1927,20.366,20.1719,20.2898,364400.0
2008-01-10 12:30:00,29.27,29.35,29.12,29.15,341200.0,20.2898,20.3452,20.1858,20.2066,341200.0
2008-01-10 12:40:00,29.16,29.18,29.0,29.13,297200.0,20.2135,20.2274,20.1026,20.1927,297200.0
2008-01-10 12:50:00,29.14,29.49,29.14,29.4,424800.0,20.1997,20.4423,20.1997,20.3799,424800.0
2008-01-10 13:00:00,29.4,29.43,29.21,29.24,243200.0,20.3799,20.4007,20.2482,20.269,243200.0
2008-01-10 13:10:00,29.24,29.26,29.09,29.24,214400.0,20.269,20.2828,20.165,20.269,214400.0
2008-01-10 13:20:00,29.24,29.26,29.16,29.23,178800.0,20.269,20.2828,20.2135,20.2621,178800.0
2008-01-10 13:30:00,29.23,29.28,29.01,29.12,194000.0,20.2621,20.2967,20.1095,20.1858,194000.0
2008-01-10 13:40:00,29.13,29.13,28.99,29.05,124800.0,20.1927,20.1927,20.0957,20.1373,124800.0
2008-01-10 13:50:00,29.06,29.07,28.88,28.97,208800.0,20.1442,20.1511,20.0194,20.0818,208800.0
2008-01-10 14:00:00,28.98,29.01,28.88,28.97,177200.0,20.0888,20.1095,20.0194,20.0818,177200.0
2008-01-10 14:10:00,28.97,29.18,28.97,29.16,344800.0,20.0818,20.2274,20.0818,20.2135,344800.0
2008-01-10 14:20:00,29.17,29.29,29.14,29.16,246800.0,20.2205,20.3036,20.1997,20.2135,246800.0
2008-01-10 14:30:00,29.17,29.34,29.17,29.31,397200.0,20.2205,20.3383,20.2205,20.3175,397200.0
2008-01-10 14:40:00,29.31,29.42,29.21,29.3,486800.0,20.3175,20.3938,20.2482,20.3106,486800.0
2008-01-10 14:50:00,29.31,29.53,29.31,29.5,417600.0,20.3175,20.47,20.3175,20.4492,417600.0
2008-01-10 15:00:00,29.51,29.6,29.39,29.48,562800.0,20.4561,20.5185,20.373,20.4354,562800.0
2008-01-10 15:10:00,29.49,29.53,29.4,29.43,518000.0,20.4423,20.47,20.3799,20.4007,518000.0
2008-01-10 15:20:00,29.43,29.54,29.37,29.52,461600.0,20.4007,20.4769,20.3591,20.4631,461600.0
2008-01-10 15:30:00,29.52,29.62,29.51,29.52,675200.0,20.4631,20.5324,20.4561,20.4631,675200.0
2008-01-10 15:40:00,29.52,29.58,29.25,29.27,444800.0,20.4631,20.5047,20.2759,20.2898,444800.0
2008-01-10 15:50:00,29.27,29.3,29.18,29.22,540400.0,20.2898,20.3106,20.2274,20.2551,540400.0
2008-01-11 09:30:00,28.89,29.0,28.58,28.74,404400.0,20.0264,20.1026,19.8115,19.9224,404400.0
2008-01-11 09:40:00,28.77,29.16,28.7,29.16,283600.0,19.9432,20.2135,19.8947,20.2135,283600.0
2008-01-11 09:50:00,29.16,29.33,28.91,29.06,354000.0,20.2135,20.3314,20.0402,20.1442,354000.0
2008-01-11 10:00:00,29.05,29.13,28.88,28.89,236000.0,20.1373,20.1927,20.0194,20.0264,236000.0
2008-01-11 10:10:00,28.9,28.91,28.8,28.82,282000.0,20.0333,20.0402,19.964,19.9778,282000.0
2008-01-11 10:20:00,28.83,28.99,28.8,28.84,250800.0,19.9848,20.0957,19.964,19.9917,250800.0
2008-01-11 10:30:00,28.84,28.98,28.82,28.92,189200.0,19.9917,20.0888,19.9778,20.0472,189200.0
2008-01-11 10:40:00,28.91,29.01,28.89,28.98,185200.0,20.0402,20.1095,20.0264,20.0888,185200.0
2008-01-11 10:50:00,28.97,29.18,28.97,29.06,166800.0,20.0818,20.2274,20.0818,20.1442,166800.0
2008-01-11 11:00:00,29.06,29.07,29.01,29.06,114000.0,20.1442,20.1511,20.1095,20.1442,114000.0
2008-01-11 11:10:00,29.06,29.09,28.99,28.99,110400.0,20.1442,20.165,20.0957,20.0957,110400.0
2008-01-11 11:20:00,28.99,29.03,28.94,28.97,126000.0,20.0957,20.1234,20.061,20.0818,126000.0
2008-01-11 11:30:00,28.99,29.16,28.99,29.1,116400.0,20.0957,20.2135,20.0957,20.1719,116400.0
2008-01-11 11:40:00,29.09,29.15,29.03,29.14,181600.0,20.165,20.2066,20.1234,20.1997,181600.0
2008-01-11 11:50:00,29.14,29.15,28.93,28.94,140400.0,20.1997,20.2066,20.0541,20.061,140400.0
2008-01-11 12:00:00,28.95,28.98,28.88,28.95,128000.0,20.068,20.0888,20.0194,20.068,128000.0
2008-01-11 12:10:00,28.95,29.03,28.91,28.91,112800.0,20.068,20.1234,20.0402,20.0402,112800.0
2008-01-11 12:20:00,28.91,28.91,28.83,28.86,135600.0,20.0402,20.0402,19.9848,20.0056,135600.0
2008-01-11 12:30:00,28.85,28.87,28.81,28.84,123200.0,19.9986,20.0125,19.9709,19.9917,123200.0
2008-01-11 12:40:00,28.86,28.89,28.8,28.87,143200.0,20.0056,20.0264,19.964,20.0125,143200.0
2008-01-11 12:50:00,28.87,28.94,28.85,28.93,122000.0,20.0125,20.061,19.9986,20.0541,122000.0
2008-01-11 13:00:00,28.93,28.95,28.73,28.77,140400.0,20.0541,20.068,19.9155,19.9432,140400.0
2008-01-11 13:10:00,28.78,28.79,28.72,28.74,132800.0,19.9501,19.957,19.9085,19.9224,132800.0
2008-01-11 13:20:00,28.74,28.9,28.68,28.9,160800.0,19.9224,20.0333,19.8808,20.0333,160800.0
2008-01-11 13:30:00,28.89,28.93,28.84,28.87,106400.0,20.0264,20.0541,19.9917,20.0125,106400.0
2008-01-11 13:40:00,28.87,28.92,28.81,28.83,238800.0,20.0125,20.0472,19.9709,19.9848,238800.0
2008-01-11 13:50:00,28.84,29.01,28.84,28.91,194800.0,19.9917,20.1095,19.9917,20.0402,194800.0
2008-01-11 14:00:00,28.91,28.92,28.78,28.81,289200.0,20.0402,20.0472,19.9501,19.9709,289200.0
2008-01-11 14:10:00,28.82,28.83,28.74,28.75,241200.0,19.9778,19.9848,19.9224,19.9293,241200.0
2008-01-11 14:20:00,28.75,28.77,28.68,28.72,243200.0,19.9293,19.9432,19.8808,19.9085,243200.0
2008-01-11 14:30:00,28.71,28.73,28.63,28.66,211200.0,19.9016,19.9155,19.8461,19.8669,211200.0
2008-01-11 14:40:00,28.66,28.71,28.56,28.57,206400.0,19.8669,19.9016,19.7976,19.8045,206400.0
2008-01-11 14:50:00,28.57,28.6,28.29,28.41,508000.0,19.8045,19.8253,19.6105,19.6936,508000.0
2008-01-11 15:00:00,28.41,28.58,28.41,28.51,279600.0,19.6936,19.8115,19.6936,19.763,279600.0
2008-01-11 15:10:00,28.5,28.55,28.43,28.52,292800.0,19.756,19.7907,19.7075,19.7699,292800.0
2008-01-11 15:20:00,28.51,28.67,28.43,28.66,303600.0,19.763,19.8739,19.7075,19.8669,303600.0
2008-01-11 15:30:00,28.65,28.72,28.56,28.72,319200.0,19.86,19.9085,19.7976,19.9085,319200.0
2008-01-11 15:40:00,28.71,28.73,28.61,28.67,477600.0,19.9016,19.9155,19.8323,19.8739,477600.0
2008-01-11 15:50:00,28.67,28.7,28.52,28.57,495600.0,19.8739,19.8947,19.7699,19.8045,495600.0
2008-01-14 09:30:00,28.81,29.09,28.79,28.93,234000.0,19.9709,20.165,19.957,20.0541,234000.0
2008-01-14 09:40:00,28.92,28.98,28.74,28.88,222800.0,20.0472,20.0888,19.9224,20.0194,222800.0
2008-01-14 09:50:00,28.88,28.89,28.67,28.73,89200.0,20.0194,20.0264,19.8739,19.9155,89200.0
2008-01-14 10:00:00,28.73,28.89,28.73,28.85,237600.0,19.9155,20.0264,19.9155,19.9986,237600.0
2008-01-14 10:10:00,28.85,28.88,28.74,28.85,394000.0,19.9986,20.0194,19.9224,19.9986,394000.0
2008-01-14 10:20:00,28.85,28.85,28.79,28.81,145600.0,19.9986,19.9986,19.957,19.9709,145600.0
2008-01-14 10:30:00,28.82,28.88,28.81,28.85,416000.0,19.9778,20.0194,19.9709,19.9986,416000.0
2008-01-14 10:40:00,28.84,28.84,28.79,28.84,146400.0,19.9917,19.9917,19.957,19.9917,146400.0
2008-01-14 10:50:00,28.83,28.84,28.79,28.8,139600.0,19.9848,19.9917,19.957,19.964,139600.0
2008-01-14 11:00:00,28.81,28.85,28.8,28.83,274800.0,19.9709,19.9986,19.964,19.9848,274800.0
2008-01-14 11:10:00,28.84,28.89,28.81,28.85,67600.0,19.9917,20.0264,19.9709,19.9986,67600.0
2008-01-14 11:20:00,28.85,28.86,28.81,28.82,76800.0,19.9986,20.0056,19.9709,19.9778,76800.0
2008-01-14 11:30:00,28.82,28.86,28.81,28.83,62800.0,19.9778,20.0056,19.9709,19.9848,62800.0
2008-01-14 11:40:00,28.83,28.89,28.82,28.84,130400.0,19.9848,20.0264,19.9778,19.9917,130400.0
2008-01-14 11:50:00,28.83,28.83,28.79,28.79,133200.0,19.9848,19.9848,19.957,19.957,133200.0
2008-01-14 12:00:00,28.79,28.82,28.77,28.81,315200.0,19.957,19.9778,19.9432,19.9709,315200.0
2008-01-14 12:10:00,28.81,28.81,28.72,28.77,88000.0,19.9709,19.9709,19.9085,19.9432,88000.0
2008-01-14 12:20:00,28.77,28.79,28.74,28.74,233600.0,19.9432,19.957,19.9224,19.9224,233600.0
2008-01-14 12:30:00,28.75,28.76,28.71,28.75,65600.0,19.9293,19.9363,19.9016,19.9293,65600.0
2008-01-14 12:40:00,28.75,28.76,28.72,28.75,61600.0,19.9293,19.9363,19.9085,19.9293,61600.0
2008-01-14 12:50:00,28.75,28.8,28.74,28.78,91600.0,19.9293,19.964,19.9224,19.9501,91600.0
2008-01-14 13:00:00,28.77,28.78,28.74,28.75,43600.0,19.9432,19.9501,19.9224,19.9293,43600.0
2008-01-14 13:10:00,28.75,28.77,28.72,28.75,77200.0,19.9293,19.9432,19.9085,19.9293,77200.0
2008-01-14 13:20:00,28.75,28.75,28.71,28.73,118000.0,19.9293,19.9293,19.9016,19.9155,118000.0
2008-01-14 13:30:00,28.73,28.76,28.72,28.75,96400.0,19.9155,19.9363,19.9085,19.9293,96400.0
2008-01-14 13:40:00,28.74,28.79,28.72,28.75,259200.0,19.9224,19.957,19.9085,19.9293,259200.0
2008-01-14 13:50:00,28.74,28.78,28.74,28.75,120400.0,19.9224,19.9501,19.9224,19.9293,120400.0
2008-01-14 14:00:00,28.75,28.78,28.74,28.74,183200.0,19.9293,19.9501,19.9224,19.9224,183200.0
2008-01-14 14:10:00,28.74,28.75,28.74,28.74,93600.0,19.9224,19.9293,19.9224,19.9224,93600.0
2008-01-14 14:20:00,28.74,28.75,28.73,28.74,165200.0,19.9224,19.9293,19.9155,19.9224,165200.0
2008-01-14 14:30:00,28.75,28.79,28.74,28.75,414000.0,19.9293,19.957,19.9224,19.9293,414000.0
2008-01-14 14:40:00,28.74,28.78,28.74,28.75,235200.0,19.9224,19.9501,19.9224,19.9293,235200.0
2008-01-14 14:50:00,28.75,28.89,28.74,28.87,645600.0,19.9293,20.0264,19.9224,20.0125,645600.0
2008-01-14 15:00:00,28.88,28.93,28.84,28.92,206400.0,20.0194,20.0541,19.9917,20.0472,206400.0
2008-01-14 15:10:00,28.92,28.94,28.8,28.83,428400.0,20.0472,20.061,19.964,19.9848,428400.0
2008-01-14 15:20:00,28.82,28.85,28.79,28.85,149600.0,19.9778,19.9986,19.957,19.9986,149600.0
2008-01-14 15:30:00,28.84,28.9,28.78,28.87,418800.0,19.9917,20.0333,19.9501,20.0125,418800.0
2008-01-14 15:40:00,28.87,28.88,28.83,28.85,464800.0,20.0125,20.0194,19.9848,19.9986,464800.0
2008-01-14 15:50:00,28.85,28.86,28.81,28.84,942400.0,19.9986,20.0056,19.9709,19.9917,942400.0
2008-01-15 09:30:00,28.4,28.52,28.28,28.48,459600.0,19.6867,19.7699,19.6035,19.7422,459600.0
2008-01-15 09:40:00,28.46,28.54,28.39,28.4,509200.0,19.7283,19.7837,19.6798,19.6867,509200.0
2008-01-15 09:50:00,28.4,28.53,28.4,28.48,455600.0,19.6867,19.7768,19.6867,19.7422,455600.0
2008-01-15 10:00:00,28.47,28.5,28.41,28.41,381200.0,19.7352,19.756,19.6936,19.6936,381200.0
2008-01-15 10:10:00,28.41,28.43,28.29,28.33,216800.0,19.6936,19.7075,19.6105,19.6382,216800.0
2008-01-15 10:20:00,28.33,28.39,28.19,28.3,403200.0,19.6382,19.6798,19.5411,19.6174,403200.0
2008-01-15 10:30:00,28.3,28.36,28.25,28.32,189600.0,19.6174,19.659,19.5827,19.6312,189600.0
2008-01-15 10:40:00,28.33,28.33,28.19,28.2,170000.0,19.6382,19.6382,19.5411,19.5481,170000.0
2008-01-15 10:50:00,28.19,28.27,28.16,28.2,288000.0,19.5411,19.5966,19.5203,19.5481,288000.0
2008-01-15 11:00:00,28.22,28.25,28.2,28.2,208800.0,19.5619,19.5827,19.5481,19.5481,208800.0
2008-01-15 11:10:00,28.2,28.26,28.18,28.24,142800.0,19.5481,19.5897,19.5342,19.5758,142800.0
2008-01-15 11:20:00,28.25,28.25,28.13,28.18,179600.0,19.5827,19.5827,19.4995,19.5342,179600.0
2008-01-15 11:30:00,28.17,28.21,28.14,28.19,231600.0,19.5273,19.555,19.5065,19.5411,231600.0
2008-01-15 11:40:00,28.18,28.19,28.13,28.14,193600.0,19.5342,19.5411,19.4995,19.5065,193600.0
2008-01-15 11:50:00,28.13,28.15,27.94,28.01,502000.0,19.4995,19.5134,19.3678,19.4164,502000.0
2008-01-15 12:00:00,28.03,28.23,28.0,28.18,157600.0,19.4302,19.5689,19.4094,19.5342,157600.0
2008-01-15 12:10:00,28.18,28.27,28.16,28.2,212000.0,19.5342,19.5966,19.5203,19.5481,212000.0
2008-01-15 12:20:00,28.21,28.22,28.15,28.18,180400.0,19.555,19.5619,19.5134,19.5342,180400.0
2008-01-15 12:30:00,28.2,28.21,28.13,28.19,275200.0,19.5481,19.555,19.4995,19.5411,275200.0
2008-01-15 12:40:00,28.19,28.27,28.18,28.27,164400.0,19.5411,19.5966,19.5342,19.5966,164400.0
2008-01-15 12:50:00,28.27,28.36,28.26,28.36,347200.0,19.5966,19.659,19.5897,19.659,347200.0
2008-01-15 13:00:00,28.36,28.48,28.32,28.46,187600.0,19.659,19.7422,19.6312,19.7283,187600.0
2008-01-15 13:10:00,28.46,28.48,28.23,28.35,401600.0,19.7283,19.7422,19.5689,19.652,401600.0
2008-01-15 13:20:00,28.35,28.35,28.28,28.3,89600.0,19.652,19.652,19.6035,19.6174,89600.0
2008-01-15 13:30:00,28.31,28.32,28.23,28.25,162800.0,19.6243,19.6312,19.5689,19.5827,162800.0
2008-01-15 13:40:00,28.25,28.28,28.23,28.25,129600.0,19.5827,19.6035,19.5689,19.5827,129600.0
2008-01-15 13:50:00,28.24,28.24,28.16,28.17,115600.0,19.5758,19.5758,19.5203,19.5273,115600.0
2008-01-15 14:00:00,28.17,28.22,28.16,28.17,94800.0,19.5273,19.5619,19.5203,19.5273,94800.0
2008-01-15 14:10:00,28.17,28.31,28.16,28.25,135200.0,19.5273,19.6243,19.5203,19.5827,135200.0
2008-01-15 14:20:00,28.25,28.25,28.2,28.25,165200.0,19.5827,19.5827,19.5481,19.5827,165200.0
2008-01-15 14:30:00,28.25,28.25,28.19,28.23,165600.0,19.5827,19.5827,19.5411,19.5689,165600.0
2008-01-15 14:40:00,28.24,28.25,28.16,28.17,153600.0,19.5758,19.5827,19.5203,19.5273,153600.0
2008-01-15 14:50:00,28.18,28.25,28.14,28.15,165200.0,19.5342,19.5827,19.5065,19.5134,165200.0
2008-01-15 15:00:00,28.16,28.17,28.11,28.13,137600.0,19.5203,19.5273,19.4857,19.4995,137600.0
2008-01-15 15:10:00,28.12,28.16,28.07,28.12,157600.0,19.4926,19.5203,19.4579,19.4926,157600.0
2008-01-15 15:20:00,28.11,28.17,28.07,28.11,622400.0,19.4857,19.5273,19.4579,19.4857,622400.0
2008-01-15 15:30:00,28.11,28.31,28.08,28.24,314400.0,19.4857,19.6243,19.4649,19.5758,314400.0
2008-01-15 15:40:00,28.24,28.27,28.18,28.21,388000.0,19.5758,19.5966,19.5342,19.555,388000.0
2008-01-15 15:50:00,28.21,28.21,28.07,28.08,500400.0,19.555,19.555,19.4579,19.4649,500400.0
2008-01-16 09:30:00,27.89,28.31,27.89,28.24,302400.0,19.3332,19.6243,19.3332,19.5758,302400.0
2008-01-16 09:40:00,28.22,28.63,28.22,28.54,891200.0,19.5619,19.8461,19.5619,19.7837,891200.0
2008-01-16 09:50:00,28.55,28.56,28.43,28.47,630400.0,19.7907,19.7976,19.7075,19.7352,630400.0
2008-01-16 10:00:00,28.47,28.5,28.29,28.4,474800.0,19.7352,19.756,19.6105,19.6867,474800.0
2008-01-16 10:10:00,28.41,28.48,28.2,28.2,318400.0,19.6936,19.7422,19.5481,19.5481,318400.0
2008-01-16 10:20:00,28.21,28.25,28.06,28.07,280000.0,19.555,19.5827,19.451,19.4579,280000.0
2008-01-16 10:30:00,28.07,28.19,28.0,28.15,257600.0,19.4579,19.5411,19.4094,19.5134,257600.0
2008-01-16 10:40:00,28.14,28.15,27.86,27.9,218000.0,19.5065,19.5134,19.3124,19.3401,218000.0
2008-01-16 10:50:00,27.88,28.09,27.82,28.07,161200.0,19.3262,19.4718,19.2846,19.4579,161200.0
2008-01-16 11:00:00,28.07,28.22,28.04,28.21,153200.0,19.4579,19.5619,19.4372,19.555,153200.0
2008-01-16 11:10:00,28.22,28.26,28.07,28.07,192000.0,19.5619,19.5897,19.4579,19.4579,192000.0
2008-01-16 11:20:00,28.07,28.35,28.07,28.32,305600.0,19.4579,19.652,19.4579,19.6312,305600.0
2008-01-16 11:30:00,28.34,28.36,28.18,28.18,178800.0,19.6451,19.659,19.5342,19.5342,178800.0
2008-01-16 11:40:00,28.17,28.27,28.11,28.27,118000.0,19.5273,19.5966,19.4857,19.5966,118000.0
2008-01-16 11:50:00,28.27,28.52,28.27,28.44,349600.0,19.5966,19.7699,19.5966,19.7144,349600.0
2008-01-16 12:00:00,28.45,28.47,28.35,28.41,220400.0,19.7214,19.7352,19.652,19.6936,220400.0
2008-01-16 12:10:00,28.42,28.47,28.37,28.42,285200.0,19.7006,19.7352,19.6659,19.7006,285200.0
2008-01-16 12:20:00,28.43,28.49,28.37,28.43,164000.0,19.7075,19.7491,19.6659,19.7075,164000.0
2008-01-16 12:30:00,28.43,28.51,28.41,28.44,259200.0,19.7075,19.763,19.6936,19.7144,259200.0
2008-01-16 12:40:00,28.44,28.45,28.31,28.32,126000.0,19.7144,19.7214,19.6243,19.6312,126000.0
2008-01-16 12:50:00,28.31,28.33,28.18,28.23,102400.0,19.6243,19.6382,19.5342,19.5689,102400.0
2008-01-16 13:00:00,28.24,28.29,28.2,28.25,66400.0,19.5758,19.6105,19.5481,19.5827,66400.0
2008-01-16 13:10:00,28.25,28.28,28.13,28.15,94400.0,19.5827,19.6035,19.4995,19.5134,94400.0
2008-01-16 13:20:00,28.15,28.22,28.14,28.17,75200.0,19.5134,19.5619,19.5065,19.5273,75200.0
2008-01-16 13:30:00,28.17,28.3,28.15,28.23,133600.0,19.5273,19.6174,19.5134,19.5689,133600.0
2008-01-16 13:40:00,28.23,28.28,28.15,28.17,171200.0,19.5689,19.6035,19.5134,19.5273,171200.0
2008-01-16 13:50:00,28.17,28.27,28.1,28.22,218800.0,19.5273,19.5966,19.4787,19.5619,218800.0
2008-01-16 14:00:00,28.23,28.38,28.12,28.37,258800.0,19.5689,19.6728,19.4926,19.6659,258800.0
2008-01-16 14:10:00,28.37,28.38,28.22,28.25,193600.0,19.6659,19.6728,19.5619,19.5827,193600.0
2008-01-16 14:20:00,28.24,28.49,28.21,28.49,174400.0,19.5758,19.7491,19.555,19.7491,174400.0
2008-01-16 14:30:00,28.48,28.57,28.45,28.46,306400.0,19.7422,19.8045,19.7214,19.7283,306400.0
2008-01-16 14:40:00,28.45,28.56,28.43,28.53,240400.0,19.7214,19.7976,19.7075,19.7768,240400.0
2008-01-16 14:50:00,28.53,28.55,28.38,28.41,218800.0,19.7768,19.7907,19.6728,19.6936,218800.0
2008-01-16 15:00:00,28.41,28.47,28.36,28.44,267600.0,19.6936,19.7352,19.659,19.7144,267600.0
2008-01-16 15:10:00,28.45,28.5,28.37,28.45,260400.0,19.7214,19.756,19.6659,19.7214,260400.0
2008-01-16 15:20:00,28.45,28.5,28.37,28.46,289600.0,19.7214,19.756,19.6659,19.7283,289600.0
2008-01-16 15:30:00,28.46,28.52,28.27,28.27,389200.0,19.7283,19.7699,19.5966,19.5966,389200.0
2008-01-16 15:40:00,28.29,28.3,28.17,28.22,359600.0,19.6105,19.6174,19.5273,19.5619,359600.0
2008-01-16 15:50:00,28.22,28.28,28.19,28.21,626400.0,19.5619,19.6035,19.5411,19.555,626400.0
2008-01-17 09:30:00,28.36,28.48,28.19,28.38,241200.0,19.659,19.7422,19.5411,19.6728,241200.0
2008-01-17 09:40:00,28.38,28.53,28.33,28.49,464400.0,19.6728,19.7768,19.6382,19.7491,464400.0
2008-01-17 09:50:00,28.47,28.55,28.38,28.46,258400.0,19.7352,19.7907,19.6728,19.7283,258400.0
2008-01-17 10:00:00,28.48,28.54,28.25,28.54,427600.0,19.7422,19.7837,19.5827,19.7837,427600.0
2008-01-17 10:10:00,28.54,28.66,27.97,27.97,490800.0,19.7837,19.8669,19.3886,19.3886,490800.0
2008-01-17 10:20:00,27.97,28.22,27.88,28.18,236800.0,19.3886,19.5619,19.3262,19.5342,236800.0
2008-01-17 10:30:00,28.16,28.16,27.87,28.02,147200.0,19.5203,19.5203,19.3193,19.4233,147200.0
2008-01-17 10:40:00,28.0,28.25,27.99,28.25,218400.0,19.4094,19.5827,19.4025,19.5827,218400.0
2008-01-17 10:50:00,28.26,28.33,28.12,28.15,245600.0,19.5897,19.6382,19.4926,19.5134,245600.0
2008-01-17 11:00:00,28.13,28.24,28.1,28.15,58400.0,19.4995,19.5758,19.4787,19.5134,58400.0
2008-01-17 11:10:00,28.12,28.14,28.06,28.1,50400.0,19.4926,19.5065,19.451,19.4787,50400.0
2008-01-17 11:20:00,28.07,28.16,28.04,28.16,69600.0,19.4579,19.5203,19.4372,19.5203,69600.0
2008-01-17 11:30:00,28.15,28.25,28.14,28.17,59600.0,19.5134,19.5827,19.5065,19.5273,59600.0
2008-01-17 11:40:00,28.13,28.17,28.06,28.07,103200.0,19.4995,19.5273,19.451,19.4579,103200.0
2008-01-17 11:50:00,28.07,28.07,27.84,27.88,141600.0,19.4579,19.4579,19.2985,19.3262,141600.0
2008-01-17 12:00:00,27.87,27.93,27.78,27.85,109600.0,19.3193,19.3609,19.2569,19.3054,109600.0
2008-01-17 12:10:00,27.85,28.04,27.84,28.04,114000.0,19.3054,19.4372,19.2985,19.4372,114000.0
2008-01-17 12:20:00,28.04,28.06,27.88,27.92,104800.0,19.4372,19.451,19.3262,19.354,104800.0
2008-01-17 12:30:00,27.95,27.97,27.82,27.87,320400.0,19.3748,19.3886,19.2846,19.3193,320400.0
2008-01-17 12:40:00,27.88,27.92,27.85,27.85,116800.0,19.3262,19.354,19.3054,19.3054,116800.0
2008-01-17 12:50:00,27.86,27.92,27.73,27.83,216400.0,19.3124,19.354,19.2223,19.2916,216400.0
2008-01-17 13:00:00,27.84,27.84,27.72,27.81,214000.0,19.2985,19.2985,19.2153,19.2777,214000.0
2008-01-17 13:10:00,27.79,27.92,27.73,27.85,203600.0,19.2639,19.354,19.2223,19.3054,203600.0
2008-01-17 13:20:00,27.85,27.86,27.72,27.73,142000.0,19.3054,19.3124,19.2153,19.2223,142000.0
2008-01-17 13:30:00,27.72,27.8,27.72,27.76,117600.0,19.2153,19.2708,19.2153,19.2431,117600.0
2008-01-17 13:40:00,27.75,27.79,27.61,27.64,182800.0,19.2361,19.2639,19.1391,19.1599,182800.0
2008-01-17 13:50:00,27.64,27.64,27.51,27.56,211600.0,19.1599,19.1599,19.0698,19.1044,211600.0
2008-01-17 14:00:00,27.56,27.57,27.45,27.47,391200.0,19.1044,19.1114,19.0282,19.042,391200.0
2008-01-17 14:10:00,27.47,27.49,27.34,27.4,215600.0,19.042,19.0559,18.9519,18.9935,215600.0
2008-01-17 14:20:00,27.39,27.42,27.32,27.32,227600.0,18.9866,19.0074,18.9381,18.9381,227600.0
2008-01-17 14:30:00,27.32,27.33,27.19,27.22,355600.0,18.9381,18.945,18.8479,18.8687,355600.0
2008-01-17 14:40:00,27.22,27.22,27.1,27.19,623200.0,18.8687,18.8687,18.7855,18.8479,623200.0
2008-01-17 14:50:00,27.17,27.25,27.13,27.23,651200.0,18.8341,18.8895,18.8063,18.8757,651200.0
2008-01-17 15:00:00,27.23,27.45,27.14,27.45,1082400.0,18.8757,19.0282,18.8133,19.0282,1082400.0
2008-01-17 15:10:00,27.45,27.56,27.43,27.45,1298000.0,19.0282,19.1044,19.0143,19.0282,1298000.0
2008-01-17 15:20:00,27.44,27.5,27.26,27.3,649200.0,19.0212,19.0628,18.8965,18.9242,649200.0
2008-01-17 15:30:00,27.3,27.38,27.2,27.36,731600.0,18.9242,18.9796,18.8549,18.9658,731600.0
2008-01-17 15:40:00,27.36,27.4,27.25,27.29,944800.0,18.9658,18.9935,18.8895,18.9173,944800.0
2008-01-17 15:50:00,27.29,27.34,27.16,27.21,1091600.0,18.9173,18.9519,18.8271,18.8618,1091600.0
2008-01-18 09:30:00,27.5,27.79,27.45,27.75,1177200.0,19.0628,19.2639,19.0282,19.2361,1177200.0
2008-01-18 09:40:00,27.75,27.87,27.57,27.61,481600.0,19.2361,19.3193,19.1114,19.1391,481600.0
2008-01-18 09:50:00,27.61,27.69,27.36,27.67,634400.0,19.1391,19.1945,18.9658,19.1807,634400.0
2008-01-18 10:00:00,27.68,27.79,27.58,27.77,511200.0,19.1876,19.2639,19.1183,19.25,511200.0
2008-01-18 10:10:00,27.77,27.95,27.76,27.84,497200.0,19.25,19.3748,19.2431,19.2985,497200.0
2008-01-18 10:20:00,27.83,27.93,27.77,27.82,434400.0,19.2916,19.3609,19.25,19.2846,434400.0
2008-01-18 10:30:00,27.82,27.84,27.7,27.71,333600.0,19.2846,19.2985,19.2015,19.2084,333600.0
2008-01-18 10:40:00,27.71,27.73,27.53,27.59,293600.0,19.2084,19.2223,19.0836,19.1252,293600.0
2008-01-18 10:50:00,27.59,27.68,27.4,27.61,231200.0,19.1252,19.1876,18.9935,19.1391,231200.0
2008-01-18 11:00:00,27.6,27.66,27.39,27.4,202800.0,19.1321,19.1737,18.9866,18.9935,202800.0
2008-01-18 11:10:00,27.4,27.5,27.32,27.41,230000.0,18.9935,19.0628,18.9381,19.0004,230000.0
2008-01-18 11:20:00,27.42,27.48,27.3,27.4,258400.0,19.0074,19.049,18.9242,18.9935,258400.0
2008-01-18 11:30:00,27.4,27.48,27.31,27.31,232400.0,18.9935,19.049,18.9311,18.9311,232400.0
2008-01-18 11:40:00,27.31,27.33,27.13,27.14,222000.0,18.9311,18.945,18.8063,18.8133,222000.0
2008-01-18 11:50:00,27.14,27.2,26.92,26.95,348400.0,18.8133,18.8549,18.6608,18.6816,348400.0
2008-01-18 12:00:00,26.95,27.31,26.91,27.2,400400.0,18.6816,18.9311,18.6538,18.8549,400400.0
2008-01-18 12:10:00,27.2,27.4,27.19,27.31,219600.0,18.8549,18.9935,18.8479,18.9311,219600.0
2008-01-18 12:20:00,27.32,27.65,27.27,27.65,242800.0,18.9381,19.1668,18.9034,19.1668,242800.0
2008-01-18 12:30:00,27.65,27.75,27.41,27.43,314000.0,19.1668,19.2361,19.0004,19.0143,314000.0
2008-01-18 12:40:00,27.43,27.55,27.37,27.52,244400.0,19.0143,19.0975,18.9727,19.0767,244400.0
2008-01-18 12:50:00,27.53,27.53,27.38,27.4,205200.0,19.0836,19.0836,18.9796,18.9935,205200.0
2008-01-18 13:00:00,27.4,27.5,27.38,27.43,190400.0,18.9935,19.0628,18.9796,19.0143,190400.0
2008-01-18 13:10:00,27.43,27.43,27.3,27.33,226800.0,19.0143,19.0143,18.9242,18.945,226800.0
2008-01-18 13:20:00,27.32,27.46,27.27,27.43,216000.0,18.9381,19.0351,18.9034,19.0143,216000.0
2008-01-18 13:30:00,27.44,27.53,27.42,27.43,233600.0,19.0212,19.0836,19.0074,19.0143,233600.0
2008-01-18 13:40:00,27.43,27.61,27.42,27.46,262000.0,19.0143,19.1391,19.0074,19.0351,262000.0
2008-01-18 13:50:00,27.47,27.51,27.43,27.47,186800.0,19.042,19.0698,19.0143,19.042,186800.0
2008-01-18 14:00:00,27.47,27.55,27.43,27.48,242400.0,19.042,19.0975,19.0143,19.049,242400.0
2008-01-18 14:10:00,27.49,27.54,27.45,27.5,167200.0,19.0559,19.0906,19.0282,19.0628,167200.0
2008-01-18 14:20:00,27.5,27.5,27.4,27.44,165600.0,19.0628,19.0628,18.9935,19.0212,165600.0
2008-01-18 14:30:00,27.43,27.46,27.28,27.38,248400.0,19.0143,19.0351,18.9103,18.9796,248400.0
2008-01-18 14:40:00,27.38,27.39,27.32,27.32,170400.0,18.9796,18.9866,18.9381,18.9381,170400.0
2008-01-18 14:50:00,27.32,27.42,27.29,27.42,214400.0,18.9381,19.0074,18.9173,19.0074,214400.0
2008-01-18 15:00:00,27.41,27.52,27.29,27.52,340800.0,19.0004,19.0767,18.9173,19.0767,340800.0
2008-01-18 15:10:00,27.52,27.53,27.38,27.4,294000.0,19.0767,19.0836,18.9796,18.9935,294000.0
2008-01-18 15:20:00,27.4,27.46,27.33,27.34,384400.0,18.9935,19.0351,18.945,18.9519,384400.0
2008-01-18 15:30:00,27.34,27.41,27.27,27.37,378400.0,18.9519,19.0004,18.9034,18.9727,378400.0
2008-01-18 15:40:00,27.37,27.62,27.31,27.61,648400.0,18.9727,19.146,18.9311,19.1391,648400.0
2008-01-18 15:50:00,27.62,27.64,27.53,27.63,766000.0,19.146,19.1599,19.0836,19.1529,766000.0
2008-01-22 09:30:00,26.33,27.31,26.33,27.16,533600.0,18.2518,18.9311,18.2518,18.8271,533600.0
2008-01-22 09:40:00,27.16,27.83,27.11,27.74,780400.0,18.8271,19.2916,18.7925,19.2292,780400.0
2008-01-22 09:50:00,27.72,27.91,27.5,27.76,574400.0,19.2153,19.347,19.0628,19.2431,574400.0
2008-01-22 10:00:00,27.76,27.8,27.66,27.77,731200.0,19.2431,19.2708,19.1737,19.25,731200.0
2008-01-22 10:10:00,27.77,27.86,27.48,27.72,545200.0,19.25,19.3124,19.049,19.2153,545200.0
2008-01-22 10:20:00,27.71,27.89,27.64,27.79,1040400.0,19.2084,19.3332,19.1599,19.2639,1040400.0
2008-01-22 10:30:00,27.79,27.82,27.61,27.74,592800.0,19.2639,19.2846,19.1391,19.2292,592800.0
2008-01-22 10:40:00,27.73,27.83,27.66,27.69,450400.0,19.2223,19.2916,19.1737,19.1945,450400.0
2008-01-22 10:50:00,27.69,27.7,27.48,27.53,271200.0,19.1945,19.2015,19.049,19.0836,271200.0
2008-01-22 11:00:00,27.52,27.81,27.5,27.81,505600.0,19.0767,19.2777,19.0628,19.2777,505600.0
2008-01-22 11:10:00,27.82,27.87,27.71,27.84,1030400.0,19.2846,19.3193,19.2084,19.2985,1030400.0
2008-01-22 11:20:00,27.82,27.88,27.66,27.68,450800.0,19.2846,19.3262,19.1737,19.1876,450800.0
2008-01-22 11:30:00,27.68,27.78,27.52,27.68,460000.0,19.1876,19.2569,19.0767,19.1876,460000.0
2008-01-22 11:40:00,27.66,27.76,27.6,27.74,187200.0,19.1737,19.2431,19.1321,19.2292,187200.0
2008-01-22 11:50:00,27.72,27.77,27.64,27.68,342000.0,19.2153,19.25,19.1599,19.1876,342000.0
2008-01-22 12:00:00,27.68,27.76,27.62,27.71,300400.0,19.1876,19.2431,19.146,19.2084,300400.0
2008-01-22 12:10:00,27.71,27.76,27.59,27.65,525200.0,19.2084,19.2431,19.1252,19.1668,525200.0
2008-01-22 12:20:00,27.64,27.75,27.58,27.7,182400.0,19.1599,19.2361,19.1183,19.2015,182400.0
2008-01-22 12:30:00,27.7,27.7,27.6,27.66,168000.0,19.2015,19.2015,19.1321,19.1737,168000.0
2008-01-22 12:40:00,27.66,27.72,27.6,27.65,167200.0,19.1737,19.2153,19.1321,19.1668,167200.0
2008-01-22 12:50:00,27.64,27.72,27.61,27.71,250800.0,19.1599,19.2153,19.1391,19.2084,250800.0
2008-01-22 13:00:00,27.71,27.78,27.65,27.71,468000.0,19.2084,19.2569,19.1668,19.2084,468000.0
2008-01-22 13:10:00,27.72,27.77,27.61,27.66,233600.0,19.2153,19.25,19.1391,19.1737,233600.0
2008-01-22 13:20:00,27.66,27.76,27.56,27.65,218800.0,19.1737,19.2431,19.1044,19.1668,218800.0
2008-01-22 13:30:00,27.62,27.69,27.6,27.65,174800.0,19.146,19.1945,19.1321,19.1668,174800.0
2008-01-22 13:40:00,27.68,27.71,27.51,27.6,357600.0,19.1876,19.2084,19.0698,19.1321,357600.0
2008-01-22 13:50:00,27.6,27.63,27.44,27.54,298400.0,19.1321,19.1529,19.0212,19.0906,298400.0
2008-01-22 14:00:00,27.56,27.56,27.35,27.45,350800.0,19.1044,19.1044,18.9588,19.0282,350800.0
2008-01-22 14:10:00,27.45,27.56,27.44,27.53,248400.0,19.0282,19.1044,19.0212,19.0836,248400.0
2008-01-22 14:20:00,27.55,27.6,27.46,27.49,203600.0,19.0975,19.1321,19.0351,19.0559,203600.0
2008-01-22 14:30:00,27.49,27.5,27.38,27.42,174400.0,19.0559,19.0628,18.9796,19.0074,174400.0
2008-01-22 14:40:00,27.4,27.55,27.35,27.54,191200.0,18.9935,19.0975,18.9588,19.0906,191200.0
2008-01-22 14:50:00,27.51,27.65,27.44,27.56,190000.0,19.0698,19.1668,19.0212,19.1044,190000.0
2008-01-22 15:00:00,27.57,27.74,27.53,27.72,540000.0,19.1114,19.2292,19.0836,19.2153,540000.0
2008-01-22 15:10:00,27.72,27.72,27.56,27.6,653200.0,19.2153,19.2153,19.1044,19.1321,653200.0
2008-01-22 15:20:00,27.59,27.65,27.5,27.59,393200.0,19.1252,19.1668,19.0628,19.1252,393200.0
2008-01-22 15:30:00,27.6,27.91,27.6,27.86,561200.0,19.1321,19.347,19.1321,19.3124,561200.0
2008-01-22 15:40:00,27.85,27.91,27.64,27.69,538400.0,19.3054,19.347,19.1599,19.1945,538400.0
2008-01-22 15:50:00,27.69,27.75,27.56,27.61,630000.0,19.1945,19.2361,19.1044,19.1391,630000.0
2008-01-23 09:30:00,27.68,27.68,27.18,27.38,573600.0,19.1876,19.1876,18.841,18.9796,573600.0
2008-01-23 09:40:00,27.38,27.44,27.23,27.42,351600.0,18.9796,19.0212,18.8757,19.0074,351600.0
2008-01-23 09:50:00,27.41,27.99,27.36,27.91,609600.0,19.0004,19.4025,18.9658,19.347,609600.0
2008-01-23 10:00:00,27.93,28.1,27.86,27.98,652000.0,19.3609,19.4787,19.3124,19.3956,652000.0
2008-01-23 10:10:00,27.98,28.44,27.98,28.42,505600.0,19.3956,19.7144,19.3956,19.7006,505600.0
2008-01-23 10:20:00,28.41,28.75,28.4,28.51,714400.0,19.6936,19.9293,19.6867,19.763,714400.0
2008-01-23 10:30:00,28.5,28.58,28.44,28.58,652400.0,19.756,19.8115,19.7144,19.8115,652400.0
2008-01-23 10:40:00,28.58,28.69,28.46,28.69,513600.0,19.8115,19.8877,19.7283,19.8877,513600.0
2008-01-23 10:50:00,28.69,28.73,28.51,28.53,899600.0,19.8877,19.9155,19.763,19.7768,899600.0
2008-01-23 11:00:00,28.53,28.59,28.39,28.46,617200.0,19.7768,19.8184,19.6798,19.7283,617200.0
2008-01-23 11:10:00,28.46,28.59,28.45,28.5,410400.0,19.7283,19.8184,19.7214,19.756,410400.0
2008-01-23 11:20:00,28.5,28.53,28.19,28.25,678000.0,19.756,19.7768,19.5411,19.5827,678000.0
2008-01-23 11:30:00,28.25,28.27,27.95,28.1,809200.0,19.5827,19.5966,19.3748,19.4787,809200.0
2008-01-23 11:40:00,28.09,28.13,27.99,28.11,540800.0,19.4718,19.4995,19.4025,19.4857,540800.0
2008-01-23 11:50:00,28.1,28.25,28.08,28.23,259600.0,19.4787,19.5827,19.4649,19.5689,259600.0
2008-01-23 12:00:00,28.23,28.35,28.13,28.16,423200.0,19.5689,19.652,19.4995,19.5203,423200.0
2008-01-23 12:10:00,28.16,28.28,28.08,28.22,355200.0,19.5203,19.6035,19.4649,19.5619,355200.0
2008-01-23 12:20:00,28.21,28.24,28.11,28.11,298000.0,19.555,19.5758,19.4857,19.4857,298000.0
2008-01-23 12:30:00,28.12,28.12,27.98,28.0,415600.0,19.4926,19.4926,19.3956,19.4094,415600.0
2008-01-23 12:40:00,28.0,28.07,27.9,28.0,456400.0,19.4094,19.4579,19.3401,19.4094,456400.0
2008-01-23 12:50:00,28.01,28.13,27.99,28.05,222000.0,19.4164,19.4995,19.4025,19.4441,222000.0
2008-01-23 13:00:00,28.08,28.2,27.93,27.93,356800.0,19.4649,19.5481,19.3609,19.3609,356800.0
2008-01-23 13:10:00,27.93,28.03,27.91,28.0,307600.0,19.3609,19.4302,19.347,19.4094,307600.0
2008-01-23 13:20:00,27.98,28.09,27.97,28.0,525600.0,19.3956,19.4718,19.3886,19.4094,525600.0
2008-01-23 13:30:00,28.01,28.13,27.99,28.08,476000.0,19.4164,19.4995,19.4025,19.4649,476000.0
2008-01-23 13:40:00,28.07,28.35,28.0,28.3,491600.0,19.4579,19.652,19.4094,19.6174,491600.0
2008-01-23 13:50:00,28.3,28.48,28.27,28.37,320800.0,19.6174,19.7422,19.5966,19.6659,320800.0
2008-01-23 14:00:00,28.36,28.43,28.19,28.37,264400.0,19.659,19.7075,19.5411,19.6659,264400.0
2008-01-23 14:10:00,28.37,28.5,28.36,28.46,350400.0,19.6659,19.756,19.659,19.7283,350400.0
2008-01-23 14:20:00,28.46,28.5,28.4,28.49,468800.0,19.7283,19.756,19.6867,19.7491,468800.0
2008-01-23 14:30:00,28.5,28.5,28.36,28.5,423200.0,19.756,19.756,19.659,19.756,423200.0
2008-01-23 14:40:00,28.5,28.51,28.27,28.33,400800.0,19.756,19.763,19.5966,19.6382,400800.0
2008-01-23 14:50:00,28.33,28.39,28.19,28.25,569600.0,19.6382,19.6798,19.5411,19.5827,569600.0
2008-01-23 15:00:00,28.27,28.52,28.22,28.5,816400.0,19.5966,19.7699,19.5619,19.756,816400.0
2008-01-23 15:10:00,28.5,28.75,28.4,28.45,708000.0,19.756,19.9293,19.6867,19.7214,708000.0
2008-01-23 15:20:00,28.47,28.91,28.45,28.85,525600.0,19.7352,20.0402,19.7214,19.9986,525600.0
2008-01-23 15:30:00,28.86,29.33,28.82,29.25,915600.0,20.0056,20.3314,19.9778,20.2759,915600.0
2008-01-23 15:40:00,29.25,29.25,28.92,29.22,1309600.0,20.2759,20.2759,20.0472,20.2551,1309600.0
2008-01-23 15:50:00,29.22,29.31,29.15,29.27,577200.0,20.2551,20.3175,20.2066,20.2898,577200.0
2008-01-24 09:30:00,29.58,31.23,29.57,31.1,1811200.0,20.5047,21.6484,20.4977,21.5583,1811200.0
2008-01-24 09:40:00,31.1,31.11,30.51,30.7,1192400.0,21.5583,21.5653,21.1493,21.281,1192400.0
2008-01-24 09:50:00,30.72,30.8,30.48,30.6,1058800.0,21.2949,21.3504,21.1285,21.2117,1058800.0
2008-01-24 10:00:00,30.6,30.84,30.58,30.63,699600.0,21.2117,21.3781,21.1979,21.2325,699600.0
2008-01-24 10:10:00,30.67,30.84,30.55,30.8,590800.0,21.2603,21.3781,21.1771,21.3504,590800.0
2008-01-24 10:20:00,30.82,30.82,30.66,30.72,472400.0,21.3642,21.3642,21.2533,21.2949,472400.0
2008-01-24 10:30:00,30.72,30.88,30.52,30.85,390000.0,21.2949,21.4058,21.1563,21.385,390000.0
2008-01-24 10:40:00,30.85,30.93,30.65,30.82,262400.0,21.385,21.4405,21.2464,21.3642,262400.0
2008-01-24 10:50:00,30.82,30.84,30.63,30.68,278400.0,21.3642,21.3781,21.2325,21.2672,278400.0
2008-01-24 11:00:00,30.69,30.79,30.58,30.68,442400.0,21.2741,21.3434,21.1979,21.2672,442400.0
2008-01-24 11:10:00,30.7,30.8,30.57,30.67,559200.0,21.281,21.3504,21.1909,21.2603,559200.0
2008-01-24 11:20:00,30.67,30.67,30.59,30.65,326000.0,21.2603,21.2603,21.2048,21.2464,326000.0
2008-01-24 11:30:00,30.64,30.65,30.55,30.59,265200.0,21.2395,21.2464,21.1771,21.2048,265200.0
2008-01-24 11:40:00,30.6,30.68,30.54,30.63,286000.0,21.2117,21.2672,21.1701,21.2325,286000.0
2008-01-24 11:50:00,30.63,30.65,30.55,30.61,246000.0,21.2325,21.2464,21.1771,21.2187,246000.0
2008-01-24 12:00:00,30.61,30.65,30.59,30.61,600000.0,21.2187,21.2464,21.2048,21.2187,600000.0
2008-01-24 12:10:00,30.62,30.63,30.5,30.56,413600.0,21.2256,21.2325,21.1424,21.184,413600.0
2008-01-24 12:20:00,30.57,30.58,30.43,30.43,339600.0,21.1909,21.1979,21.0939,21.0939,339600.0
2008-01-24 12:30:00,30.43,30.44,30.26,30.3,333600.0,21.0939,21.1008,20.976,21.0038,333600.0
2008-01-24 12:40:00,30.28,30.36,30.23,30.31,308800.0,20.9899,21.0454,20.9552,21.0107,308800.0
2008-01-24 12:50:00,30.31,30.45,30.23,30.45,236400.0,21.0107,21.1077,20.9552,21.1077,236400.0
2008-01-24 13:00:00,30.47,30.49,30.24,30.24,190000.0,21.1216,21.1355,20.9622,20.9622,190000.0
2008-01-24 13:10:00,30.25,30.5,30.21,30.45,402000.0,20.9691,21.1424,20.9414,21.1077,402000.0
2008-01-24 13:20:00,30.44,30.45,30.25,30.27,196000.0,21.1008,21.1077,20.9691,20.983,196000.0
2008-01-24 13:30:00,30.27,30.29,30.15,30.19,200800.0,20.983,20.9968,20.8998,20.9275,200800.0
2008-01-24 13:40:00,30.2,30.29,30.16,30.18,230800.0,20.9345,20.9968,20.9067,20.9206,230800.0
2008-01-24 13:50:00,30.17,30.2,30.08,30.08,212000.0,20.9137,20.9345,20.8513,20.8513,212000.0
2008-01-24 14:00:00,30.09,30.29,29.99,30.27,325200.0,20.8582,20.9968,20.7889,20.983,325200.0
2008-01-24 14:10:00,30.27,30.3,30.17,30.18,350000.0,20.983,21.0038,20.9137,20.9206,350000.0
2008-01-24 14:20:00,30.18,30.36,30.18,30.31,342400.0,20.9206,21.0454,20.9206,21.0107,342400.0
2008-01-24 14:30:00,30.31,30.45,30.3,30.45,274000.0,21.0107,21.1077,21.0038,21.1077,274000.0
2008-01-24 14:40:00,30.46,30.51,30.32,30.34,231600.0,21.1147,21.1493,21.0176,21.0315,231600.0
2008-01-24 14:50:00,30.32,30.36,30.2,30.31,288400.0,21.0176,21.0454,20.9345,21.0107,288400.0
2008-01-24 15:00:00,30.32,30.32,30.2,30.23,230800.0,21.0176,21.0176,20.9345,20.9552,230800.0
2008-01-24 15:10:00,30.23,30.3,30.21,30.25,245200.0,20.9552,21.0038,20.9414,20.9691,245200.0
2008-01-24 15:20:00,30.23,30.24,30.18,30.22,260800.0,20.9552,20.9622,20.9206,20.9483,260800.0
2008-01-24 15:30:00,30.22,30.25,30.13,30.16,386400.0,20.9483,20.9691,20.8859,20.9067,386400.0
2008-01-24 15:40:00,30.16,30.28,30.15,30.24,399200.0,20.9067,20.9899,20.8998,20.9622,399200.0
2008-01-24 15:50:00,30.24,30.25,30.13,30.2,792400.0,20.9622,20.9691,20.8859,20.9345,792400.0
2008-01-25 09:30:00,30.52,30.75,30.09,30.65,578000.0,21.1563,21.3157,20.8582,21.2464,578000.0
2008-01-25 09:40:00,30.65,30.72,30.35,30.56,424800.0,21.2464,21.2949,21.0384,21.184,424800.0
2008-01-25 09:50:00,30.55,30.67,30.53,30.65,344800.0,21.1771,21.2603,21.1632,21.2464,344800.0
2008-01-25 10:00:00,30.65,30.78,30.58,30.73,356000.0,21.2464,21.3365,21.1979,21.3018,356000.0
2008-01-25 10:10:00,30.73,30.91,30.68,30.79,358400.0,21.3018,21.4266,21.2672,21.3434,358400.0
2008-01-25 10:20:00,30.81,30.84,30.6,30.65,338000.0,21.3573,21.3781,21.2117,21.2464,338000.0
2008-01-25 10:30:00,30.67,30.72,30.59,30.71,263600.0,21.2603,21.2949,21.2048,21.288,263600.0
2008-01-25 10:40:00,30.71,30.75,30.43,30.72,314400.0,21.288,21.3157,21.0939,21.2949,314400.0
2008-01-25 10:50:00,30.73,30.74,30.5,30.56,324800.0,21.3018,21.3088,21.1424,21.184,324800.0
2008-01-25 11:00:00,30.57,30.57,30.38,30.38,348400.0,21.1909,21.1909,21.0592,21.0592,348400.0
2008-01-25 11:10:00,30.38,30.5,30.29,30.48,242800.0,21.0592,21.1424,20.9968,21.1285,242800.0
2008-01-25 11:20:00,30.47,30.63,30.47,30.55,286000.0,21.1216,21.2325,21.1216,21.1771,286000.0
2008-01-25 11:30:00,30.55,30.81,30.55,30.7,316000.0,21.1771,21.3573,21.1771,21.281,316000.0
2008-01-25 11:40:00,30.69,30.69,30.53,30.53,380800.0,21.2741,21.2741,21.1632,21.1632,380800.0
2008-01-25 11:50:00,30.53,30.58,30.5,30.56,198000.0,21.1632,21.1979,21.1424,21.184,198000.0
2008-01-25 12:00:00,30.56,30.56,30.38,30.44,488800.0,21.184,21.184,21.0592,21.1008,488800.0
2008-01-25 12:10:00,30.44,30.45,30.32,30.42,285200.0,21.1008,21.1077,21.0176,21.087,285200.0
2008-01-25 12:20:00,30.41,30.45,30.33,30.4,205600.0,21.08,21.1077,21.0246,21.0731,205600.0
2008-01-25 12:30:00,30.4,30.43,30.31,30.34,227600.0,21.0731,21.0939,21.0107,21.0315,227600.0
2008-01-25 12:40:00,30.34,30.37,30.24,30.31,273200.0,21.0315,21.0523,20.9622,21.0107,273200.0
2008-01-25 12:50:00,30.31,30.33,30.15,30.25,1239600.0,21.0107,21.0246,20.8998,20.9691,1239600.0
2008-01-25 13:00:00,30.26,30.31,30.1,30.11,353600.0,20.976,21.0107,20.8651,20.8721,353600.0
2008-01-25 13:10:00,30.14,30.36,30.13,30.33,239200.0,20.8929,21.0454,20.8859,21.0246,239200.0
2008-01-25 13:20:00,30.33,30.35,30.02,30.05,350400.0,21.0246,21.0384,20.8097,20.8305,350400.0
2008-01-25 13:30:00,30.05,30.06,29.86,30.0,477600.0,20.8305,20.8374,20.6988,20.7958,477600.0
2008-01-25 13:40:00,29.99,30.02,29.88,29.9,340400.0,20.7889,20.8097,20.7126,20.7265,340400.0
2008-01-25 13:50:00,29.9,29.93,29.71,29.8,314000.0,20.7265,20.7473,20.5948,20.6572,314000.0
2008-01-25 14:00:00,29.79,29.85,29.71,29.84,183600.0,20.6502,20.6918,20.5948,20.6849,183600.0
2008-01-25 14:10:00,29.85,30.03,29.84,29.95,285600.0,20.6918,20.8166,20.6849,20.7612,285600.0
2008-01-25 14:20:00,29.96,30.07,29.92,30.02,348000.0,20.7681,20.8443,20.7404,20.8097,348000.0
2008-01-25 14:30:00,30.0,30.08,29.96,30.0,257600.0,20.7958,20.8513,20.7681,20.7958,257600.0
2008-01-25 14:40:00,30.0,30.08,29.84,29.87,364000.0,20.7958,20.8513,20.6849,20.7057,364000.0
2008-01-25 14:50:00,29.89,29.99,29.75,29.97,336400.0,20.7196,20.7889,20.6225,20.775,336400.0
2008-01-25 15:00:00,29.97,30.06,29.93,30.06,574800.0,20.775,20.8374,20.7473,20.8374,574800.0
2008-01-25 15:10:00,30.05,30.3,30.02,30.3,626800.0,20.8305,21.0038,20.8097,21.0038,626800.0
2008-01-25 15:20:00,30.3,30.3,30.07,30.17,2080800.0,21.0038,21.0038,20.8443,20.9137,2080800.0
2008-01-25 15:30:00,30.18,30.24,30.07,30.13,946800.0,20.9206,20.9622,20.8443,20.8859,946800.0
2008-01-25 15:40:00,30.11,30.13,29.86,29.86,372400.0,20.8721,20.8859,20.6988,20.6988,372400.0
2008-01-25 15:50:00,29.87,29.93,29.73,29.9,798800.0,20.7057,20.7473,20.6086,20.7265,798800.0
2008-01-28 09:30:00,30.05,30.37,29.81,29.91,360000.0,20.8305,21.0523,20.6641,20.7334,360000.0
2008-01-28 09:40:00,29.91,30.03,29.75,29.96,368000.0,20.7334,20.8166,20.6225,20.7681,368000.0
2008-01-28 09:50:00,29.94,30.03,29.9,29.99,498800.0,20.7542,20.8166,20.7265,20.7889,498800.0
2008-01-28 10:00:00,30.0,30.02,29.91,29.96,651600.0,20.7958,20.8097,20.7334,20.7681,651600.0
2008-01-28 10:10:00,29.96,30.02,29.93,29.97,316400.0,20.7681,20.8097,20.7473,20.775,316400.0
2008-01-28 10:20:00,29.98,30.06,29.96,30.04,876000.0,20.7819,20.8374,20.7681,20.8235,876000.0
2008-01-28 10:30:00,30.04,30.06,30.0,30.02,734000.0,20.8235,20.8374,20.7958,20.8097,734000.0
2008-01-28 10:40:00,30.02,30.1,29.94,30.02,318400.0,20.8097,20.8651,20.7542,20.8097,318400.0
2008-01-28 10:50:00,30.03,30.08,30.03,30.07,368000.0,20.8166,20.8513,20.8166,20.8443,368000.0
2008-01-28 11:00:00,30.06,30.1,30.05,30.07,373600.0,20.8374,20.8651,20.8305,20.8443,373600.0
2008-01-28 11:10:00,30.08,30.11,30.0,30.0,169200.0,20.8513,20.8721,20.7958,20.7958,169200.0
2008-01-28 11:20:00,30.0,30.08,30.0,30.05,253200.0,20.7958,20.8513,20.7958,20.8305,253200.0
2008-01-28 11:30:00,30.06,30.06,30.0,30.04,466000.0,20.8374,20.8374,20.7958,20.8235,466000.0
2008-01-28 11:40:00,30.04,30.06,30.03,30.05,140000.0,20.8235,20.8374,20.8166,20.8305,140000.0
2008-01-28 11:50:00,30.06,30.1,30.04,30.08,196800.0,20.8374,20.8651,20.8235,20.8513,196800.0
2008-01-28 12:00:00,30.08,30.11,29.96,29.99,353200.0,20.8513,20.8721,20.7681,20.7889,353200.0
2008-01-28 12:10:00,29.99,30.02,29.98,30.0,146000.0,20.7889,20.8097,20.7819,20.7958,146000.0
2008-01-28 12:20:00,30.0,30.05,29.99,30.04,169200.0,20.7958,20.8305,20.7889,20.8235,169200.0
2008-01-28 12:30:00,30.04,30.06,30.0,30.0,427200.0,20.8235,20.8374,20.7958,20.7958,427200.0
2008-01-28 12:40:00,30.0,30.06,29.99,30.06,243200.0,20.7958,20.8374,20.7889,20.8374,243200.0
2008-01-28 12:50:00,30.06,30.08,30.04,30.06,153200.0,20.8374,20.8513,20.8235,20.8374,153200.0
2008-01-28 13:00:00,30.06,30.14,30.06,30.11,570800.0,20.8374,20.8929,20.8374,20.8721,570800.0
2008-01-28 13:10:00,30.12,30.14,30.09,30.13,462400.0,20.879,20.8929,20.8582,20.8859,462400.0
2008-01-28 13:20:00,30.13,30.21,30.12,30.13,234000.0,20.8859,20.9414,20.879,20.8859,234000.0
2008-01-28 13:30:00,30.13,30.16,30.08,30.09,293600.0,20.8859,20.9067,20.8513,20.8582,293600.0
2008-01-28 13:40:00,30.09,30.1,30.0,30.0,132800.0,20.8582,20.8651,20.7958,20.7958,132800.0
2008-01-28 13:50:00,30.0,30.05,30.0,30.0,138800.0,20.7958,20.8305,20.7958,20.7958,138800.0
2008-01-28 14:00:00,30.0,30.1,30.0,30.1,261200.0,20.7958,20.8651,20.7958,20.8651,261200.0
2008-01-28 14:10:00,30.1,30.13,30.08,30.12,487200.0,20.8651,20.8859,20.8513,20.879,487200.0
2008-01-28 14:20:00,30.12,30.16,30.11,30.13,396400.0,20.879,20.9067,20.8721,20.8859,396400.0
2008-01-28 14:30:00,30.13,30.29,30.12,30.21,464800.0,20.8859,20.9968,20.879,20.9414,464800.0
2008-01-28 14:40:00,30.22,30.22,30.11,30.13,224800.0,20.9483,20.9483,20.8721,20.8859,224800.0
2008-01-28 14:50:00,30.13,30.14,30.07,30.13,250400.0,20.8859,20.8929,20.8443,20.8859,250400.0
2008-01-28 15:00:00,30.14,30.14,30.03,30.06,310400.0,20.8929,20.8929,20.8166,20.8374,310400.0
2008-01-28 15:10:00,30.06,30.07,29.99,30.01,243600.0,20.8374,20.8443,20.7889,20.8027,243600.0
2008-01-28 15:20:00,30.01,30.07,29.99,30.06,281600.0,20.8027,20.8443,20.7889,20.8374,281600.0
2008-01-28 15:30:00,30.06,30.13,30.03,30.13,645200.0,20.8374,20.8859,20.8166,20.8859,645200.0
2008-01-28 15:40:00,30.13,30.18,30.13,30.13,957200.0,20.8859,20.9206,20.8859,20.8859,957200.0
2008-01-28 15:50:00,30.13,30.32,30.13,30.27,897600.0,20.8859,21.0176,20.8859,20.983,897600.0
2008-01-29 09:30:00,30.55,30.55,30.18,30.27,302800.0,21.1771,21.1771,20.9206,20.983,302800.0
2008-01-29 09:40:00,30.27,30.39,30.25,30.36,390800.0,20.983,21.0662,20.9691,21.0454,390800.0
2008-01-29 09:50:00,30.37,30.4,30.29,30.33,426400.0,21.0523,21.0731,20.9968,21.0246,426400.0
2008-01-29 10:00:00,30.33,30.38,30.29,30.31,574400.0,21.0246,21.0592,20.9968,21.0107,574400.0
2008-01-29 10:10:00,30.31,30.39,30.29,30.38,383600.0,21.0107,21.0662,20.9968,21.0592,383600.0
2008-01-29 10:20:00,30.38,30.52,30.38,30.43,637200.0,21.0592,21.1563,21.0592,21.0939,637200.0
2008-01-29 10:30:00,30.43,30.46,30.4,30.4,280000.0,21.0939,21.1147,21.0731,21.0731,280000.0
2008-01-29 10:40:00,30.4,30.45,30.35,30.39,194800.0,21.0731,21.1077,21.0384,21.0662,194800.0
2008-01-29 10:50:00,30.4,30.4,30.33,30.38,196000.0,21.0731,21.0731,21.0246,21.0592,196000.0
2008-01-29 11:00:00,30.36,30.38,30.28,30.3,243200.0,21.0454,21.0592,20.9899,21.0038,243200.0
2008-01-29 11:10:00,30.3,30.38,30.29,30.36,135600.0,21.0038,21.0592,20.9968,21.0454,135600.0
2008-01-29 11:20:00,30.36,30.39,30.31,30.36,407200.0,21.0454,21.0662,21.0107,21.0454,407200.0
2008-01-29 11:30:00,30.36,30.39,30.3,30.38,503200.0,21.0454,21.0662,21.0038,21.0592,503200.0
2008-01-29 11:40:00,30.37,30.41,30.36,30.4,145600.0,21.0523,21.08,21.0454,21.0731,145600.0
2008-01-29 11:50:00,30.4,30.43,30.4,30.43,112800.0,21.0731,21.0939,21.0731,21.0939,112800.0
2008-01-29 12:00:00,30.43,30.46,30.42,30.45,156800.0,21.0939,21.1147,21.087,21.1077,156800.0
2008-01-29 12:10:00,30.45,30.45,30.36,30.37,114000.0,21.1077,21.1077,21.0454,21.0523,114000.0
2008-01-29 12:20:00,30.37,30.4,30.33,30.34,125600.0,21.0523,21.0731,21.0246,21.0315,125600.0
2008-01-29 12:30:00,30.34,30.38,30.26,30.26,113200.0,21.0315,21.0592,20.976,20.976,113200.0
2008-01-29 12:40:00,30.27,30.35,30.26,30.34,144400.0,20.983,21.0384,20.976,21.0315,144400.0
2008-01-29 12:50:00,30.34,30.34,30.32,30.32,492800.0,21.0315,21.0315,21.0176,21.0176,492800.0
2008-01-29 13:00:00,30.32,30.35,30.31,30.33,217200.0,21.0176,21.0384,21.0107,21.0246,217200.0
2008-01-29 13:10:00,30.34,30.36,30.32,30.36,126800.0,21.0315,21.0454,21.0176,21.0454,126800.0
2008-01-29 13:20:00,30.36,30.38,30.35,30.35,348000.0,21.0454,21.0592,21.0384,21.0384,348000.0
2008-01-29 13:30:00,30.35,30.4,30.35,30.39,469200.0,21.0384,21.0731,21.0384,21.0662,469200.0
2008-01-29 13:40:00,30.39,30.4,30.37,30.39,356400.0,21.0662,21.0731,21.0523,21.0662,356400.0
2008-01-29 13:50:00,30.39,30.41,30.36,30.37,332000.0,21.0662,21.08,21.0454,21.0523,332000.0
2008-01-29 14:00:00,30.36,30.43,30.36,30.42,165200.0,21.0454,21.0939,21.0454,21.087,165200.0
2008-01-29 14:10:00,30.42,30.44,30.38,30.4,247600.0,21.087,21.1008,21.0592,21.0731,247600.0
2008-01-29 14:20:00,30.4,30.46,30.39,30.44,212400.0,21.0731,21.1147,21.0662,21.1008,212400.0
2008-01-29 14:30:00,30.44,30.46,30.43,30.46,452400.0,21.1008,21.1147,21.0939,21.1147,452400.0
2008-01-29 14:40:00,30.46,30.48,30.42,30.48,383600.0,21.1147,21.1285,21.087,21.1285,383600.0
2008-01-29 14:50:00,30.48,30.51,30.43,30.43,251600.0,21.1285,21.1493,21.0939,21.0939,251600.0
2008-01-29 15:00:00,30.43,30.5,30.43,30.49,441600.0,21.0939,21.1424,21.0939,21.1355,441600.0
2008-01-29 15:10:00,30.49,30.5,30.43,30.45,348800.0,21.1355,21.1424,21.0939,21.1077,348800.0
2008-01-29 15:20:00,30.45,30.51,30.45,30.47,506800.0,21.1077,21.1493,21.1077,21.1216,506800.0
2008-01-29 15:30:00,30.47,30.49,30.44,30.44,503600.0,21.1216,21.1355,21.1008,21.1008,503600.0
2008-01-29 15:40:00,30.45,30.45,30.33,30.38,387200.0,21.1077,21.1077,21.0246,21.0592,387200.0
2008-01-29 15:50:00,30.36,30.38,30.31,30.33,590000.0,21.0454,21.0592,21.0107,21.0246,590000.0
2008-01-30 09:30:00,30.17,30.32,29.99,29.99,276000.0,20.9137,21.0176,20.7889,20.7889,276000.0
2008-01-30 09:40:00,30.01,30.03,29.94,29.96,480800.0,20.8027,20.8166,20.7542,20.7681,480800.0
2008-01-30 09:50:00,29.96,30.03,29.96,30.02,262800.0,20.7681,20.8166,20.7681,20.8097,262800.0
2008-01-30 10:00:00,30.03,30.06,29.93,30.01,272800.0,20.8166,20.8374,20.7473,20.8027,272800.0
2008-01-30 10:10:00,30.0,30.24,29.98,30.23,271600.0,20.7958,20.9622,20.7819,20.9552,271600.0
2008-01-30 10:20:00,30.24,30.26,30.18,30.21,217600.0,20.9622,20.976,20.9206,20.9414,217600.0
2008-01-30 10:30:00,30.2,30.23,30.15,30.15,118000.0,20.9345,20.9552,20.8998,20.8998,118000.0
2008-01-30 10:40:00,30.16,30.2,30.13,30.15,114000.0,20.9067,20.9345,20.8859,20.8998,114000.0
2008-01-30 10:50:00,30.17,30.18,30.1,30.15,76800.0,20.9137,20.9206,20.8651,20.8998,76800.0
2008-01-30 11:00:00,30.16,30.17,30.1,30.15,153600.0,20.9067,20.9137,20.8651,20.8998,153600.0
2008-01-30 11:10:00,30.14,30.16,30.13,30.13,48400.0,20.8929,20.9067,20.8859,20.8859,48400.0
2008-01-30 11:20:00,30.12,30.14,30.08,30.11,226400.0,20.879,20.8929,20.8513,20.8721,226400.0
2008-01-30 11:30:00,30.13,30.14,30.09,30.13,83600.0,20.8859,20.8929,20.8582,20.8859,83600.0
2008-01-30 11:40:00,30.13,30.17,30.11,30.16,159600.0,20.8859,20.9137,20.8721,20.9067,159600.0
2008-01-30 11:50:00,30.16,30.2,30.13,30.19,612400.0,20.9067,20.9345,20.8859,20.9275,612400.0
2008-01-30 12:00:00,30.19,30.2,30.15,30.15,558400.0,20.9275,20.9345,20.8998,20.8998,558400.0
2008-01-30 12:10:00,30.15,30.18,30.14,30.14,54000.0,20.8998,20.9206,20.8929,20.8929,54000.0
2008-01-30 12:20:00,30.14,30.15,30.06,30.09,50800.0,20.8929,20.8998,20.8374,20.8582,50800.0
2008-01-30 12:30:00,30.1,30.13,30.09,30.1,39200.0,20.8651,20.8859,20.8582,20.8651,39200.0
2008-01-30 12:40:00,30.11,30.14,30.11,30.13,33600.0,20.8721,20.8929,20.8721,20.8859,33600.0
2008-01-30 12:50:00,30.13,30.14,30.12,30.14,63600.0,20.8859,20.8929,20.879,20.8929,63600.0
2008-01-30 13:00:00,30.13,30.16,30.11,30.14,63200.0,20.8859,20.9067,20.8721,20.8929,63200.0
2008-01-30 13:10:00,30.13,30.16,30.13,30.15,70000.0,20.8859,20.9067,20.8859,20.8998,70000.0
2008-01-30 13:20:00,30.14,30.14,30.06,30.1,902000.0,20.8929,20.8929,20.8374,20.8651,902000.0
2008-01-30 13:30:00,30.11,30.14,30.11,30.14,100800.0,20.8721,20.8929,20.8721,20.8929,100800.0
2008-01-30 13:40:00,30.14,30.15,30.13,30.15,1035200.0,20.8929,20.8998,20.8859,20.8998,1035200.0
2008-01-30 13:50:00,30.16,30.16,30.13,30.13,141600.0,20.9067,20.9067,20.8859,20.8859,141600.0
2008-01-30 14:00:00,30.14,30.18,30.13,30.15,151600.0,20.8929,20.9206,20.8859,20.8998,151600.0
2008-01-30 14:10:00,30.14,30.33,30.1,30.28,2114000.0,20.8929,21.0246,20.8651,20.9899,2114000.0
2008-01-30 14:20:00,30.28,30.38,30.24,30.28,1717600.0,20.9899,21.0592,20.9622,20.9899,1717600.0
2008-01-30 14:30:00,30.27,30.32,30.23,30.28,799600.0,20.983,21.0176,20.9552,20.9899,799600.0
2008-01-30 14:40:00,30.28,30.37,30.25,30.36,724800.0,20.9899,21.0523,20.9691,21.0454,724800.0
2008-01-30 14:50:00,30.37,30.68,30.35,30.66,1408400.0,21.0523,21.2672,21.0384,21.2533,1408400.0
2008-01-30 15:00:00,30.66,30.7,30.58,30.58,1006400.0,21.2533,21.281,21.1979,21.1979,1006400.0
2008-01-30 15:10:00,30.59,30.61,30.47,30.5,720400.0,21.2048,21.2187,21.1216,21.1424,720400.0
2008-01-30 15:20:00,30.5,30.56,30.44,30.54,649600.0,21.1424,21.184,21.1008,21.1701,649600.0
2008-01-30 15:30:00,30.54,30.6,30.35,30.43,528800.0,21.1701,21.2117,21.0384,21.0939,528800.0
2008-01-30 15:40:00,30.43,30.5,30.3,30.41,731600.0,21.0939,21.1424,21.0038,21.08,731600.0
2008-01-30 15:50:00,30.41,30.46,30.18,30.23,644800.0,21.08,21.1147,20.9206,20.9552,644800.0
2008-01-31 09:30:00,28.75,29.8,28.75,29.7,616000.0,19.9293,20.6572,19.9293,20.5879,616000.0
2008-01-31 09:40:00,29.73,29.75,29.42,29.46,421600.0,20.6086,20.6225,20.3938,20.4215,421600.0
2008-01-31 09:50:00,29.46,29.83,29.44,29.83,276000.0,20.4215,20.678,20.4076,20.678,276000.0
2008-01-31 10:00:00,29.81,29.96,29.67,29.95,304000.0,20.6641,20.7681,20.5671,20.7612,304000.0
2008-01-31 10:10:00,29.95,30.08,29.85,29.97,242400.0,20.7612,20.8513,20.6918,20.775,242400.0
2008-01-31 10:20:00,29.95,30.05,29.88,30.04,163200.0,20.7612,20.8305,20.7126,20.8235,163200.0
2008-01-31 10:30:00,30.05,30.13,30.01,30.04,170000.0,20.8305,20.8859,20.8027,20.8235,170000.0
2008-01-31 10:40:00,30.04,30.21,30.01,30.19,137600.0,20.8235,20.9414,20.8027,20.9275,137600.0
2008-01-31 10:50:00,30.19,30.28,30.09,30.25,179200.0,20.9275,20.9899,20.8582,20.9691,179200.0
2008-01-31 11:00:00,30.26,30.46,30.23,30.42,445200.0,20.976,21.1147,20.9552,21.087,445200.0
2008-01-31 11:10:00,30.42,30.42,30.35,30.4,176400.0,21.087,21.087,21.0384,21.0731,176400.0
2008-01-31 11:20:00,30.4,30.79,30.39,30.75,323200.0,21.0731,21.3434,21.0662,21.3157,323200.0
2008-01-31 11:30:00,30.75,30.79,30.56,30.57,266400.0,21.3157,21.3434,21.184,21.1909,266400.0
2008-01-31 11:40:00,30.57,30.82,30.57,30.81,136000.0,21.1909,21.3642,21.1909,21.3573,136000.0
2008-01-31 11:50:00,30.8,30.92,30.72,30.74,490000.0,21.3504,21.4335,21.2949,21.3088,490000.0
2008-01-31 12:00:00,30.74,30.75,30.69,30.73,295200.0,21.3088,21.3157,21.2741,21.3018,295200.0
2008-01-31 12:10:00,30.73,30.75,30.67,30.73,219200.0,21.3018,21.3157,21.2603,21.3018,219200.0
2008-01-31 12:20:00,30.73,30.75,30.63,30.73,190800.0,21.3018,21.3157,21.2325,21.3018,190800.0
2008-01-31 12:30:00,30.74,30.91,30.69,30.9,635200.0,21.3088,21.4266,21.2741,21.4197,635200.0
2008-01-31 12:40:00,30.9,30.97,30.88,30.95,345600.0,21.4197,21.4682,21.4058,21.4543,345600.0
2008-01-31 12:50:00,30.95,31.07,30.94,31.03,543600.0,21.4543,21.5375,21.4474,21.5098,543600.0
2008-01-31 13:00:00,31.03,31.1,31.0,31.0,457200.0,21.5098,21.5583,21.489,21.489,457200.0
2008-01-31 13:10:00,31.01,31.2,31.01,31.17,477200.0,21.4959,21.6276,21.4959,21.6068,477200.0
2008-01-31 13:20:00,31.17,31.18,31.07,31.13,488000.0,21.6068,21.6138,21.5375,21.5791,488000.0
2008-01-31 13:30:00,31.12,31.15,31.06,31.14,481600.0,21.5722,21.593,21.5306,21.5861,481600.0
2008-01-31 13:40:00,31.14,31.3,31.14,31.3,519200.0,21.5861,21.697,21.5861,21.697,519200.0
2008-01-31 13:50:00,31.3,31.36,31.25,31.29,416800.0,21.697,21.7386,21.6623,21.69,416800.0
2008-01-31 14:00:00,31.3,31.31,31.2,31.22,412400.0,21.697,21.7039,21.6276,21.6415,412400.0
2008-01-31 14:10:00,31.23,31.44,31.2,31.44,505200.0,21.6484,21.794,21.6276,21.794,505200.0
2008-01-31 14:20:00,31.43,31.58,31.4,31.53,755600.0,21.7871,21.8911,21.7663,21.8564,755600.0
2008-01-31 14:30:00,31.53,31.62,31.47,31.5,884400.0,21.8564,21.9188,21.8148,21.8356,884400.0
2008-01-31 14:40:00,31.5,31.51,31.45,31.49,650000.0,21.8356,21.8425,21.8009,21.8287,650000.0
2008-01-31 14:50:00,31.49,31.55,31.39,31.52,874400.0,21.8287,21.8703,21.7594,21.8495,874400.0
2008-01-31 15:00:00,31.53,31.55,31.47,31.49,761600.0,21.8564,21.8703,21.8148,21.8287,761600.0
2008-01-31 15:10:00,31.49,31.52,31.34,31.39,656000.0,21.8287,21.8495,21.7247,21.7594,656000.0
2008-01-31 15:20:00,31.39,31.52,31.39,31.46,394400.0,21.7594,21.8495,21.7594,21.8079,394400.0
2008-01-31 15:30:00,31.46,31.48,31.4,31.45,644000.0,21.8079,21.8217,21.7663,21.8009,644000.0
2008-01-31 15:40:00,31.45,31.54,31.44,31.51,624800.0,21.8009,21.8633,21.794,21.8425,624800.0
2008-01-31 15:50:00,31.51,31.51,31.13,31.18,1117200.0,21.8425,21.8425,21.5791,21.6138,1117200.0
2008-02-01 09:30:00,31.33,31.41,30.88,31.34,422800.0,21.7178,21.7732,21.4058,21.7247,422800.0
2008-02-01 09:40:00,31.34,31.5,31.25,31.37,332800.0,21.7247,21.8356,21.6623,21.7455,332800.0
2008-02-01 09:50:00,31.37,31.46,31.32,31.38,396000.0,21.7455,21.8079,21.7108,21.7524,396000.0
2008-02-01 10:00:00,31.38,31.75,31.36,31.71,748400.0,21.7524,22.0089,21.7386,21.9812,748400.0
2008-02-01 10:10:00,31.71,31.77,31.55,31.56,1124000.0,21.9812,22.0228,21.8703,21.8772,1124000.0
2008-02-01 10:20:00,31.56,31.61,31.42,31.51,1068800.0,21.8772,21.9119,21.7801,21.8425,1068800.0
2008-02-01 10:30:00,31.51,31.51,31.34,31.41,910000.0,21.8425,21.8425,21.7247,21.7732,910000.0
2008-02-01 10:40:00,31.43,31.49,31.3,31.38,808000.0,21.7871,21.8287,21.697,21.7524,808000.0
2008-02-01 10:50:00,31.37,31.49,31.34,31.4,758400.0,21.7455,21.8287,21.7247,21.7663,758400.0
2008-02-01 11:00:00,31.4,31.5,31.38,31.49,868400.0,21.7663,21.8356,21.7524,21.8287,868400.0
2008-02-01 11:10:00,31.49,31.64,31.47,31.57,798000.0,21.8287,21.9326,21.8148,21.8841,798000.0
2008-02-01 11:20:00,31.58,31.63,31.53,31.54,748000.0,21.8911,21.9257,21.8564,21.8633,748000.0
2008-02-01 11:30:00,31.54,31.62,31.49,31.49,778400.0,21.8633,21.9188,21.8287,21.8287,778400.0
2008-02-01 11:40:00,31.49,31.53,31.45,31.48,790000.0,21.8287,21.8564,21.8009,21.8217,790000.0
2008-02-01 11:50:00,31.49,31.58,31.43,31.54,1275200.0,21.8287,21.8911,21.7871,21.8633,1275200.0
2008-02-01 12:00:00,31.55,31.57,31.47,31.48,1630000.0,21.8703,21.8841,21.8148,21.8217,1630000.0
2008-02-01 12:10:00,31.48,31.49,31.37,31.42,488400.0,21.8217,21.8287,21.7455,21.7801,488400.0
2008-02-01 12:20:00,31.42,31.49,31.38,31.43,602000.0,21.7801,21.8287,21.7524,21.7871,602000.0
2008-02-01 12:30:00,31.43,31.46,31.36,31.41,818000.0,21.7871,21.8079,21.7386,21.7732,818000.0
2008-02-01 12:40:00,31.4,31.44,31.32,31.39,475200.0,21.7663,21.794,21.7108,21.7594,475200.0
2008-02-01 12:50:00,31.39,31.48,31.39,31.43,374000.0,21.7594,21.8217,21.7594,21.7871,374000.0
2008-02-01 13:00:00,31.43,31.54,31.42,31.52,468800.0,21.7871,21.8633,21.7801,21.8495,468800.0
2008-02-01 13:10:00,31.53,31.53,31.46,31.47,396800.0,21.8564,21.8564,21.8079,21.8148,396800.0
2008-02-01 13:20:00,31.47,31.53,31.46,31.47,460800.0,21.8148,21.8564,21.8079,21.8148,460800.0
2008-02-01 13:30:00,31.47,31.6,31.43,31.57,472400.0,21.8148,21.9049,21.7871,21.8841,472400.0
2008-02-01 13:40:00,31.57,31.61,31.55,31.55,458800.0,21.8841,21.9119,21.8703,21.8703,458800.0
2008-02-01 13:50:00,31.55,31.6,31.5,31.5,5714400.0,21.8703,21.9049,21.8356,21.8356,5714400.0
2008-02-01 14:00:00,31.5,31.62,31.48,31.6,629200.0,21.8356,21.9188,21.8217,21.9049,629200.0
2008-02-01 14:10:00,31.6,31.73,31.6,31.69,500400.0,21.9049,21.995,21.9049,21.9673,500400.0
2008-02-01 14:20:00,31.69,31.72,31.65,31.72,453200.0,21.9673,21.9881,21.9396,21.9881,453200.0
2008-02-01 14:30:00,31.72,31.95,31.71,31.94,726400.0,21.9881,22.1475,21.9812,22.1406,726400.0
2008-02-01 14:40:00,31.95,32.08,31.91,31.93,901600.0,22.1475,22.2377,22.1198,22.1337,901600.0
2008-02-01 14:50:00,31.92,31.98,31.9,31.92,844400.0,22.1267,22.1683,22.1129,22.1267,844400.0
2008-02-01 15:00:00,31.91,31.94,31.86,31.94,1060800.0,22.1198,22.1406,22.0852,22.1406,1060800.0
2008-02-01 15:10:00,31.93,31.96,31.9,31.92,984400.0,22.1337,22.1545,22.1129,22.1267,984400.0
2008-02-01 15:20:00,31.93,32.07,31.89,32.06,1142400.0,22.1337,22.2307,22.1059,22.2238,1142400.0
2008-02-01 15:30:00,32.06,32.06,31.82,31.92,1165600.0,22.2238,22.2238,22.0574,22.1267,1165600.0
2008-02-01 15:40:00,31.92,31.95,31.91,31.93,1647200.0,22.1267,22.1475,22.1198,22.1337,1647200.0
2008-02-01 15:50:00,31.95,32.04,31.92,31.99,1811600.0,22.1475,22.2099,22.1267,22.1753,1811600.0
2008-02-04 09:30:00,32.0,32.0,31.63,31.63,358000.0,22.1822,22.1822,21.9257,21.9257,358000.0
2008-02-04 09:40:00,31.65,31.86,31.43,31.71,392400.0,21.9396,22.0852,21.7871,21.9812,392400.0
2008-02-04 09:50:00,31.69,31.89,31.63,31.89,365200.0,21.9673,22.1059,21.9257,22.1059,365200.0
2008-02-04 10:00:00,31.9,31.91,31.63,31.71,356000.0,22.1129,22.1198,21.9257,21.9812,356000.0
2008-02-04 10:10:00,31.71,32.13,31.7,32.1,337600.0,21.9812,22.2723,21.9742,22.2515,337600.0
2008-02-04 10:20:00,32.1,32.16,32.02,32.08,333200.0,22.2515,22.2931,22.1961,22.2377,333200.0
2008-02-04 10:30:00,32.08,32.08,31.77,31.79,387200.0,22.2377,22.2377,22.0228,22.0366,387200.0
2008-02-04 10:40:00,31.79,32.01,31.79,31.81,394400.0,22.0366,22.1891,22.0366,22.0505,394400.0
2008-02-04 10:50:00,31.81,31.85,31.63,31.65,472000.0,22.0505,22.0782,21.9257,21.9396,472000.0
2008-02-04 11:00:00,31.65,31.79,31.63,31.77,606800.0,21.9396,22.0366,21.9257,22.0228,606800.0
2008-02-04 11:10:00,31.77,31.81,31.68,31.78,220800.0,22.0228,22.0505,21.9604,22.0297,220800.0
2008-02-04 11:20:00,31.78,31.81,31.72,31.78,198000.0,22.0297,22.0505,21.9881,22.0297,198000.0
2008-02-04 11:30:00,31.78,31.86,31.71,31.74,232400.0,22.0297,22.0852,21.9812,22.002,232400.0
2008-02-04 11:40:00,31.74,31.76,31.68,31.74,190400.0,22.002,22.0158,21.9604,22.002,190400.0
2008-02-04 11:50:00,31.75,31.77,31.64,31.65,240400.0,22.0089,22.0228,21.9326,21.9396,240400.0
2008-02-04 12:00:00,31.65,31.67,31.56,31.59,290000.0,21.9396,21.9534,21.8772,21.898,290000.0
2008-02-04 12:10:00,31.58,31.66,31.57,31.63,234400.0,21.8911,21.9465,21.8841,21.9257,234400.0
2008-02-04 12:20:00,31.64,31.65,31.54,31.56,244400.0,21.9326,21.9396,21.8633,21.8772,244400.0
2008-02-04 12:30:00,31.56,31.65,31.56,31.63,198000.0,21.8772,21.9396,21.8772,21.9257,198000.0
2008-02-04 12:40:00,31.64,31.68,31.61,31.64,215200.0,21.9326,21.9604,21.9119,21.9326,215200.0
2008-02-04 12:50:00,31.65,31.67,31.56,31.64,211200.0,21.9396,21.9534,21.8772,21.9326,211200.0
2008-02-04 13:00:00,31.64,31.65,31.51,31.54,223200.0,21.9326,21.9396,21.8425,21.8633,223200.0
2008-02-04 13:10:00,31.55,31.61,31.55,31.6,190000.0,21.8703,21.9119,21.8703,21.9049,190000.0
2008-02-04 13:20:00,31.6,31.65,31.56,31.64,228400.0,21.9049,21.9396,21.8772,21.9326,228400.0
2008-02-04 13:30:00,31.65,31.71,31.6,31.71,228000.0,21.9396,21.9812,21.9049,21.9812,228000.0
2008-02-04 13:40:00,31.71,31.76,31.68,31.72,218400.0,21.9812,22.0158,21.9604,21.9881,218400.0
2008-02-04 13:50:00,31.74,31.74,31.63,31.65,208800.0,22.002,22.002,21.9257,21.9396,208800.0
2008-02-04 14:00:00,31.65,31.68,31.58,31.63,256400.0,21.9396,21.9604,21.8911,21.9257,256400.0
2008-02-04 14:10:00,31.63,31.63,31.55,31.58,222800.0,21.9257,21.9257,21.8703,21.8911,222800.0
2008-02-04 14:20:00,31.58,31.6,31.48,31.5,246800.0,21.8911,21.9049,21.8217,21.8356,246800.0
2008-02-04 14:30:00,31.5,31.5,31.33,31.35,318800.0,21.8356,21.8356,21.7178,21.7316,318800.0
2008-02-04 14:40:00,31.35,31.54,31.29,31.52,281200.0,21.7316,21.8633,21.69,21.8495,281200.0
2008-02-04 14:50:00,31.54,31.6,31.47,31.5,320400.0,21.8633,21.9049,21.8148,21.8356,320400.0
2008-02-04 15:00:00,31.52,31.61,31.5,31.57,312000.0,21.8495,21.9119,21.8356,21.8841,312000.0
2008-02-04 15:10:00,31.57,31.57,31.47,31.49,266400.0,21.8841,21.8841,21.8148,21.8287,266400.0
2008-02-04 15:20:00,31.48,31.55,31.43,31.49,326400.0,21.8217,21.8703,21.7871,21.8287,326400.0
2008-02-04 15:30:00,31.49,31.51,31.43,31.47,382400.0,21.8287,21.8425,21.7871,21.8148,382400.0
2008-02-04 15:40:00,31.47,31.55,31.43,31.45,458800.0,21.8148,21.8703,21.7871,21.8009,458800.0
2008-02-04 15:50:00,31.45,31.48,31.33,31.4,698400.0,21.8009,21.8217,21.7178,21.7663,698400.0
2008-02-05 09:30:00,30.81,31.14,30.39,30.68,842400.0,21.3573,21.5861,21.0662,21.2672,842400.0
2008-02-05 09:40:00,30.68,30.86,30.68,30.81,320000.0,21.2672,21.392,21.2672,21.3573,320000.0
2008-02-05 09:50:00,30.81,31.22,30.8,31.16,373600.0,21.3573,21.6415,21.3504,21.5999,373600.0
2008-02-05 10:00:00,31.15,31.15,30.97,30.99,221200.0,21.593,21.593,21.4682,21.4821,221200.0
2008-02-05 10:10:00,31.0,31.15,30.95,31.08,181600.0,21.489,21.593,21.4543,21.5445,181600.0
2008-02-05 10:20:00,31.09,31.2,30.94,31.18,207200.0,21.5514,21.6276,21.4474,21.6138,207200.0
2008-02-05 10:30:00,31.2,31.23,31.11,31.15,128000.0,21.6276,21.6484,21.5653,21.593,128000.0
2008-02-05 10:40:00,31.15,31.17,31.09,31.1,116800.0,21.593,21.6068,21.5514,21.5583,116800.0
2008-02-05 10:50:00,31.1,31.1,30.95,31.03,166000.0,21.5583,21.5583,21.4543,21.5098,166000.0
2008-02-05 11:00:00,31.04,31.04,30.85,30.9,464400.0,21.5167,21.5167,21.385,21.4197,464400.0
2008-02-05 11:10:00,30.9,30.93,30.83,30.83,138400.0,21.4197,21.4405,21.3712,21.3712,138400.0
2008-02-05 11:20:00,30.82,30.89,30.8,30.86,221600.0,21.3642,21.4128,21.3504,21.392,221600.0
2008-02-05 11:30:00,30.86,31.02,30.82,30.93,166400.0,21.392,21.5029,21.3642,21.4405,166400.0
2008-02-05 11:40:00,30.93,31.0,30.83,30.98,147200.0,21.4405,21.489,21.3712,21.4751,147200.0
2008-02-05 11:50:00,30.98,31.04,30.92,30.98,176800.0,21.4751,21.5167,21.4335,21.4751,176800.0
2008-02-05 12:00:00,30.98,30.99,30.87,30.88,156400.0,21.4751,21.4821,21.3989,21.4058,156400.0
2008-02-05 12:10:00,30.88,30.91,30.84,30.91,122000.0,21.4058,21.4266,21.3781,21.4266,122000.0
2008-02-05 12:20:00,30.91,30.99,30.9,30.9,211600.0,21.4266,21.4821,21.4197,21.4197,211600.0
2008-02-05 12:30:00,30.9,30.92,30.79,30.83,134800.0,21.4197,21.4335,21.3434,21.3712,134800.0
2008-02-05 12:40:00,30.83,30.97,30.83,30.94,104000.0,21.3712,21.4682,21.3712,21.4474,104000.0
2008-02-05 12:50:00,30.96,31.07,30.95,30.95,152000.0,21.4613,21.5375,21.4543,21.4543,152000.0
2008-02-05 13:00:00,30.94,31.02,30.85,30.85,122800.0,21.4474,21.5029,21.385,21.385,122800.0
2008-02-05 13:10:00,30.85,30.85,30.76,30.85,181600.0,21.385,21.385,21.3226,21.385,181600.0
2008-02-05 13:20:00,30.85,30.89,30.81,30.81,120800.0,21.385,21.4128,21.3573,21.3573,120800.0
2008-02-05 13:30:00,30.81,30.82,30.73,30.74,276400.0,21.3573,21.3642,21.3018,21.3088,276400.0
2008-02-05 13:40:00,30.74,30.91,30.74,30.82,222000.0,21.3088,21.4266,21.3088,21.3642,222000.0
2008-02-05 13:50:00,30.83,30.85,30.8,30.81,229200.0,21.3712,21.385,21.3504,21.3573,229200.0
2008-02-05 14:00:00,30.83,30.87,30.77,30.84,184800.0,21.3712,21.3989,21.3296,21.3781,184800.0
2008-02-05 14:10:00,30.84,30.89,30.79,30.89,144400.0,21.3781,21.4128,21.3434,21.4128,144400.0
2008-02-05 14:20:00,30.9,31.04,30.88,30.97,294800.0,21.4197,21.5167,21.4058,21.4682,294800.0
2008-02-05 14:30:00,30.96,31.04,30.91,31.0,171600.0,21.4613,21.5167,21.4266,21.489,171600.0
2008-02-05 14:40:00,31.0,31.05,30.87,30.91,187200.0,21.489,21.5237,21.3989,21.4266,187200.0
2008-02-05 14:50:00,30.91,30.92,30.82,30.84,170800.0,21.4266,21.4335,21.3642,21.3781,170800.0
2008-02-05 15:00:00,30.82,30.82,30.7,30.71,203600.0,21.3642,21.3642,21.281,21.288,203600.0
2008-02-05 15:10:00,30.71,30.8,30.64,30.8,234000.0,21.288,21.3504,21.2395,21.3504,234000.0
2008-02-05 15:20:00,30.8,30.83,30.65,30.72,299200.0,21.3504,21.3712,21.2464,21.2949,299200.0
2008-02-05 15:30:00,30.73,30.84,30.72,30.83,406000.0,21.3018,21.3781,21.2949,21.3712,406000.0
2008-02-05 15:40:00,30.82,30.84,30.66,30.71,437200.0,21.3642,21.3781,21.2533,21.288,437200.0
2008-02-05 15:50:00,30.71,30.72,30.66,30.7,376400.0,21.288,21.2949,21.2533,21.281,376400.0
2008-02-06 09:30:00,30.93,30.97,30.75,30.75,174400.0,21.4405,21.4682,21.3157,21.3157,174400.0
2008-02-06 09:40:00,30.75,30.84,30.57,30.8,259200.0,21.3157,21.3781,21.1909,21.3504,259200.0
2008-02-06 09:50:00,30.81,30.89,30.65,30.87,294800.0,21.3573,21.4128,21.2464,21.3989,294800.0
2008-02-06 10:00:00,30.88,31.08,30.88,30.98,236000.0,21.4058,21.5445,21.4058,21.4751,236000.0
2008-02-06 10:10:00,30.99,31.02,30.9,30.91,178800.0,21.4821,21.5029,21.4197,21.4266,178800.0
2008-02-06 10:20:00,30.92,31.01,30.88,30.89,200800.0,21.4335,21.4959,21.4058,21.4128,200800.0
2008-02-06 10:30:00,30.89,30.94,30.67,30.8,214800.0,21.4128,21.4474,21.2603,21.3504,214800.0
2008-02-06 10:40:00,30.8,30.9,30.79,30.87,200000.0,21.3504,21.4197,21.3434,21.3989,200000.0
2008-02-06 10:50:00,30.86,30.92,30.8,30.85,160800.0,21.392,21.4335,21.3504,21.385,160800.0
2008-02-06 11:00:00,30.83,31.0,30.8,30.96,120000.0,21.3712,21.489,21.3504,21.4613,120000.0
2008-02-06 11:10:00,30.96,31.28,30.95,31.17,400800.0,21.4613,21.6831,21.4543,21.6068,400800.0
2008-02-06 11:20:00,31.17,31.27,31.16,31.2,230400.0,21.6068,21.6762,21.5999,21.6276,230400.0
2008-02-06 11:30:00,31.19,31.31,31.19,31.25,156000.0,21.6207,21.7039,21.6207,21.6623,156000.0
2008-02-06 11:40:00,31.24,31.28,31.19,31.25,90400.0,21.6554,21.6831,21.6207,21.6623,90400.0
2008-02-06 11:50:00,31.27,31.28,31.22,31.26,113200.0,21.6762,21.6831,21.6415,21.6692,113200.0
2008-02-06 12:00:00,31.27,31.28,31.08,31.09,136800.0,21.6762,21.6831,21.5445,21.5514,136800.0
2008-02-06 12:10:00,31.09,31.12,31.02,31.04,147600.0,21.5514,21.5722,21.5029,21.5167,147600.0
2008-02-06 12:20:00,31.06,31.13,31.04,31.06,131600.0,21.5306,21.5791,21.5167,21.5306,131600.0
2008-02-06 12:30:00,31.07,31.08,31.03,31.07,84000.0,21.5375,21.5445,21.5098,21.5375,84000.0
2008-02-06 12:40:00,31.07,31.13,31.03,31.05,124400.0,21.5375,21.5791,21.5098,21.5237,124400.0
2008-02-06 12:50:00,31.04,31.18,31.02,31.16,110000.0,21.5167,21.6138,21.5029,21.5999,110000.0
2008-02-06 13:00:00,31.15,31.2,31.14,31.18,67200.0,21.593,21.6276,21.5861,21.6138,67200.0
2008-02-06 13:10:00,31.18,31.21,31.14,31.17,98400.0,21.6138,21.6346,21.5861,21.6068,98400.0
2008-02-06 13:20:00,31.17,31.18,31.08,31.1,74000.0,21.6068,21.6138,21.5445,21.5583,74000.0
2008-02-06 13:30:00,31.11,31.11,30.96,30.96,122400.0,21.5653,21.5653,21.4613,21.4613,122400.0
2008-02-06 13:40:00,30.96,30.99,30.95,30.97,107200.0,21.4613,21.4821,21.4543,21.4682,107200.0
2008-02-06 13:50:00,30.97,31.0,30.94,30.95,110000.0,21.4682,21.489,21.4474,21.4543,110000.0
2008-02-06 14:00:00,30.94,31.05,30.94,31.02,78800.0,21.4474,21.5237,21.4474,21.5029,78800.0
2008-02-06 14:10:00,31.04,31.04,30.83,30.89,142400.0,21.5167,21.5167,21.3712,21.4128,142400.0
2008-02-06 14:20:00,30.89,30.97,30.85,30.95,152000.0,21.4128,21.4682,21.385,21.4543,152000.0
2008-02-06 14:30:00,30.95,31.0,30.92,31.0,99200.0,21.4543,21.489,21.4335,21.489,99200.0
2008-02-06 14:40:00,30.99,31.03,30.95,30.98,123200.0,21.4821,21.5098,21.4543,21.4751,123200.0
2008-02-06 14:50:00,30.99,31.06,30.94,31.0,132400.0,21.4821,21.5306,21.4474,21.489,132400.0
2008-02-06 15:00:00,31.0,31.04,30.91,30.96,224000.0,21.489,21.5167,21.4266,21.4613,224000.0
2008-02-06 15:10:00,30.95,31.01,30.79,30.9,262400.0,21.4543,21.4959,21.3434,21.4197,262400.0
2008-02-06 15:20:00,30.91,30.99,30.84,30.95,226400.0,21.4266,21.4821,21.3781,21.4543,226400.0
2008-02-06 15:30:00,30.94,30.96,30.73,30.79,259200.0,21.4474,21.4613,21.3018,21.3434,259200.0
2008-02-06 15:40:00,30.81,30.83,30.7,30.75,297600.0,21.3573,21.3712,21.281,21.3157,297600.0
2008-02-06 15:50:00,30.75,30.77,30.67,30.76,436000.0,21.3157,21.3296,21.2603,21.3226,436000.0
2008-02-07 09:30:00,30.56,31.06,30.56,30.91,382000.0,21.184,21.5306,21.184,21.4266,382000.0
2008-02-07 09:40:00,30.91,30.95,30.61,30.74,228800.0,21.4266,21.4543,21.2187,21.3088,228800.0
2008-02-07 09:50:00,30.74,30.98,30.66,30.92,220000.0,21.3088,21.4751,21.2533,21.4335,220000.0
2008-02-07 10:00:00,30.92,31.29,30.87,31.19,339600.0,21.4335,21.69,21.3989,21.6207,339600.0
2008-02-07 10:10:00,31.18,31.21,31.03,31.19,252800.0,21.6138,21.6346,21.5098,21.6207,252800.0
2008-02-07 10:20:00,31.2,31.24,31.04,31.08,348000.0,21.6276,21.6554,21.5167,21.5445,348000.0
2008-02-07 10:30:00,31.08,31.24,31.02,31.08,186800.0,21.5445,21.6554,21.5029,21.5445,186800.0
2008-02-07 10:40:00,31.08,31.08,31.0,31.07,126800.0,21.5445,21.5445,21.489,21.5375,126800.0
2008-02-07 10:50:00,31.06,31.25,31.04,31.21,157600.0,21.5306,21.6623,21.5167,21.6346,157600.0
2008-02-07 11:00:00,31.2,31.21,31.0,31.05,148800.0,21.6276,21.6346,21.489,21.5237,148800.0
2008-02-07 11:10:00,31.05,31.16,30.98,31.11,152000.0,21.5237,21.5999,21.4751,21.5653,152000.0
2008-02-07 11:20:00,31.11,31.16,31.05,31.09,128000.0,21.5653,21.5999,21.5237,21.5514,128000.0
2008-02-07 11:30:00,31.1,31.16,30.96,31.0,186800.0,21.5583,21.5999,21.4613,21.489,186800.0
2008-02-07 11:40:00,31.0,31.15,31.0,31.13,126400.0,21.489,21.593,21.489,21.5791,126400.0
2008-02-07 11:50:00,31.13,31.14,31.06,31.1,104000.0,21.5791,21.5861,21.5306,21.5583,104000.0
2008-02-07 12:00:00,31.1,31.13,31.01,31.06,132000.0,21.5583,21.5791,21.4959,21.5306,132000.0
2008-02-07 12:10:00,31.05,31.12,31.05,31.11,112000.0,21.5237,21.5722,21.5237,21.5653,112000.0
2008-02-07 12:20:00,31.12,31.13,31.06,31.1,88400.0,21.5722,21.5791,21.5306,21.5583,88400.0
2008-02-07 12:30:00,31.1,31.25,31.1,31.2,181600.0,21.5583,21.6623,21.5583,21.6276,181600.0
2008-02-07 12:40:00,31.21,31.24,31.13,31.24,110400.0,21.6346,21.6554,21.5791,21.6554,110400.0
2008-02-07 12:50:00,31.24,31.25,31.15,31.19,228800.0,21.6554,21.6623,21.593,21.6207,228800.0
2008-02-07 13:00:00,31.2,31.2,30.98,31.03,212800.0,21.6276,21.6276,21.4751,21.5098,212800.0
2008-02-07 13:10:00,31.03,31.05,30.94,31.01,145200.0,21.5098,21.5237,21.4474,21.4959,145200.0
2008-02-07 13:20:00,31.01,31.12,31.0,31.03,169600.0,21.4959,21.5722,21.489,21.5098,169600.0
2008-02-07 13:30:00,31.04,31.1,30.96,31.0,207600.0,21.5167,21.5583,21.4613,21.489,207600.0
2008-02-07 13:40:00,31.02,31.21,31.0,31.17,143200.0,21.5029,21.6346,21.489,21.6068,143200.0
2008-02-07 13:50:00,31.17,31.3,31.15,31.28,166400.0,21.6068,21.697,21.593,21.6831,166400.0
2008-02-07 14:00:00,31.26,31.28,31.18,31.24,228000.0,21.6692,21.6831,21.6138,21.6554,228000.0
2008-02-07 14:10:00,31.25,31.25,31.03,31.1,194400.0,21.6623,21.6623,21.5098,21.5583,194400.0
2008-02-07 14:20:00,31.11,31.13,31.01,31.05,238400.0,21.5653,21.5791,21.4959,21.5237,238400.0
2008-02-07 14:30:00,31.06,31.06,30.76,30.85,337200.0,21.5306,21.5306,21.3226,21.385,337200.0
2008-02-07 14:40:00,30.84,30.97,30.79,30.94,237200.0,21.3781,21.4682,21.3434,21.4474,237200.0
2008-02-07 14:50:00,30.94,31.09,30.89,30.95,236800.0,21.4474,21.5514,21.4128,21.4543,236800.0
2008-02-07 15:00:00,30.95,30.96,30.69,30.69,426800.0,21.4543,21.4613,21.2741,21.2741,426800.0
2008-02-07 15:10:00,30.7,30.97,30.68,30.92,287200.0,21.281,21.4682,21.2672,21.4335,287200.0
2008-02-07 15:20:00,30.94,31.11,30.87,30.99,289200.0,21.4474,21.5653,21.3989,21.4821,289200.0
2008-02-07 15:30:00,30.99,31.14,30.99,31.06,277600.0,21.4821,21.5861,21.4821,21.5306,277600.0
2008-02-07 15:40:00,31.06,31.09,30.9,31.0,279200.0,21.5306,21.5514,21.4197,21.489,279200.0
2008-02-07 15:50:00,31.0,31.13,30.96,31.11,290400.0,21.489,21.5791,21.4613,21.5653,290400.0
2008-02-08 09:30:00,30.9,31.13,30.78,31.13,286000.0,21.4197,21.5791,21.3365,21.5791,286000.0
2008-02-08 09:40:00,31.13,31.14,30.79,30.93,264400.0,21.5791,21.5861,21.3434,21.4405,264400.0
2008-02-08 09:50:00,30.94,31.04,30.9,31.04,128800.0,21.4474,21.5167,21.4197,21.5167,128800.0
2008-02-08 10:00:00,31.05,31.33,30.98,31.3,310000.0,21.5237,21.7178,21.4751,21.697,310000.0
2008-02-08 10:10:00,31.3,31.38,31.25,31.3,349600.0,21.697,21.7524,21.6623,21.697,349600.0
2008-02-08 10:20:00,31.3,31.31,31.24,31.27,190000.0,21.697,21.7039,21.6554,21.6762,190000.0
2008-02-08 10:30:00,31.28,31.28,31.15,31.18,159200.0,21.6831,21.6831,21.593,21.6138,159200.0
2008-02-08 10:40:00,31.17,31.32,31.17,31.31,127600.0,21.6068,21.7108,21.6068,21.7039,127600.0
2008-02-08 10:50:00,31.31,31.42,31.3,31.39,192000.0,21.7039,21.7801,21.697,21.7594,192000.0
2008-02-08 11:00:00,31.41,31.63,31.41,31.61,317600.0,21.7732,21.9257,21.7732,21.9119,317600.0
2008-02-08 11:10:00,31.62,31.71,31.59,31.65,290000.0,21.9188,21.9812,21.898,21.9396,290000.0
2008-02-08 11:20:00,31.65,31.73,31.6,31.61,236400.0,21.9396,21.995,21.9049,21.9119,236400.0
2008-02-08 11:30:00,31.61,31.66,31.6,31.61,108000.0,21.9119,21.9465,21.9049,21.9119,108000.0
2008-02-08 11:40:00,31.61,31.67,31.57,31.61,331600.0,21.9119,21.9534,21.8841,21.9119,331600.0
2008-02-08 11:50:00,31.61,31.62,31.49,31.5,168800.0,21.9119,21.9188,21.8287,21.8356,168800.0
2008-02-08 12:00:00,31.49,31.58,31.41,31.56,239200.0,21.8287,21.8911,21.7732,21.8772,239200.0
2008-02-08 12:10:00,31.57,31.59,31.52,31.58,256800.0,21.8841,21.898,21.8495,21.8911,256800.0
2008-02-08 12:20:00,31.57,31.68,31.53,31.66,292000.0,21.8841,21.9604,21.8564,21.9465,292000.0
2008-02-08 12:30:00,31.66,31.66,31.5,31.57,168000.0,21.9465,21.9465,21.8356,21.8841,168000.0
2008-02-08 12:40:00,31.58,31.65,31.37,31.37,255600.0,21.8911,21.9396,21.7455,21.7455,255600.0
2008-02-08 12:50:00,31.38,31.54,31.35,31.53,341200.0,21.7524,21.8633,21.7316,21.8564,341200.0
2008-02-08 13:00:00,31.52,31.55,31.46,31.5,87600.0,21.8495,21.8703,21.8079,21.8356,87600.0
2008-02-08 13:10:00,31.5,31.51,31.37,31.47,238400.0,21.8356,21.8425,21.7455,21.8148,238400.0
2008-02-08 13:20:00,31.47,31.5,31.4,31.48,267200.0,21.8148,21.8356,21.7663,21.8217,267200.0
2008-02-08 13:30:00,31.48,31.5,31.28,31.31,468800.0,21.8217,21.8356,21.6831,21.7039,468800.0
2008-02-08 13:40:00,31.31,31.4,31.23,31.36,222000.0,21.7039,21.7663,21.6484,21.7386,222000.0
2008-02-08 13:50:00,31.36,31.44,31.36,31.38,273600.0,21.7386,21.794,21.7386,21.7524,273600.0
2008-02-08 14:00:00,31.38,31.39,31.28,31.32,201200.0,21.7524,21.7594,21.6831,21.7108,201200.0
2008-02-08 14:10:00,31.31,31.43,31.26,31.41,190800.0,21.7039,21.7871,21.6692,21.7732,190800.0
2008-02-08 14:20:00,31.42,31.5,31.36,31.46,156000.0,21.7801,21.8356,21.7386,21.8079,156000.0
2008-02-08 14:30:00,31.45,31.49,31.39,31.43,136400.0,21.8009,21.8287,21.7594,21.7871,136400.0
2008-02-08 14:40:00,31.43,31.46,31.38,31.39,139200.0,21.7871,21.8079,21.7524,21.7594,139200.0
2008-02-08 14:50:00,31.4,31.45,31.34,31.34,164000.0,21.7663,21.8009,21.7247,21.7247,164000.0
2008-02-08 15:00:00,31.34,31.36,31.26,31.3,186800.0,21.7247,21.7386,21.6692,21.697,186800.0
2008-02-08 15:10:00,31.32,31.39,31.25,31.37,201200.0,21.7108,21.7594,21.6623,21.7455,201200.0
2008-02-08 15:20:00,31.37,31.39,31.25,31.37,225600.0,21.7455,21.7594,21.6623,21.7455,225600.0
2008-02-08 15:30:00,31.39,31.51,31.37,31.45,238800.0,21.7594,21.8425,21.7455,21.8009,238800.0
2008-02-08 15:40:00,31.44,31.49,31.39,31.43,745600.0,21.794,21.8287,21.7594,21.7871,745600.0
2008-02-08 15:50:00,31.43,31.45,31.32,31.4,362400.0,21.7871,21.8009,21.7108,21.7663,362400.0
2008-02-11 09:30:00,31.39,31.43,31.09,31.1,196400.0,21.7594,21.7871,21.5514,21.5583,196400.0
2008-02-11 09:40:00,31.09,31.13,30.81,31.05,344800.0,21.5514,21.5791,21.3573,21.5237,344800.0
2008-02-11 09:50:00,31.05,31.23,31.03,31.23,242400.0,21.5237,21.6484,21.5098,21.6484,242400.0
2008-02-11 10:00:00,31.22,31.25,30.87,30.91,297200.0,21.6415,21.6623,21.3989,21.4266,297200.0
2008-02-11 10:10:00,30.91,30.91,30.8,30.82,244400.0,21.4266,21.4266,21.3504,21.3642,244400.0
2008-02-11 10:20:00,30.82,30.84,30.66,30.74,268400.0,21.3642,21.3781,21.2533,21.3088,268400.0
2008-02-11 10:30:00,30.75,30.89,30.74,30.82,175600.0,21.3157,21.4128,21.3088,21.3642,175600.0
2008-02-11 10:40:00,30.78,30.86,30.73,30.81,227600.0,21.3365,21.392,21.3018,21.3573,227600.0
2008-02-11 10:50:00,30.81,30.91,30.76,30.88,222000.0,21.3573,21.4266,21.3226,21.4058,222000.0
2008-02-11 11:00:00,30.88,30.92,30.86,30.87,277600.0,21.4058,21.4335,21.392,21.3989,277600.0
2008-02-11 11:10:00,30.87,31.06,30.85,31.04,218400.0,21.3989,21.5306,21.385,21.5167,218400.0
2008-02-11 11:20:00,31.04,31.09,30.92,30.96,326400.0,21.5167,21.5514,21.4335,21.4613,326400.0
2008-02-11 11:30:00,30.97,31.05,30.91,30.99,213200.0,21.4682,21.5237,21.4266,21.4821,213200.0
2008-02-11 11:40:00,30.97,31.04,30.96,31.0,292000.0,21.4682,21.5167,21.4613,21.489,292000.0
2008-02-11 11:50:00,30.99,31.03,30.95,30.96,253600.0,21.4821,21.5098,21.4543,21.4613,253600.0
2008-02-11 12:00:00,30.96,31.05,30.95,30.99,166800.0,21.4613,21.5237,21.4543,21.4821,166800.0
2008-02-11 12:10:00,30.99,31.02,30.94,30.99,226000.0,21.4821,21.5029,21.4474,21.4821,226000.0
2008-02-11 12:20:00,30.98,31.0,30.93,30.98,90000.0,21.4751,21.489,21.4405,21.4751,90000.0
2008-02-11 12:30:00,30.98,31.05,30.97,31.01,359600.0,21.4751,21.5237,21.4682,21.4959,359600.0
2008-02-11 12:40:00,31.01,31.08,31.0,31.07,154400.0,21.4959,21.5445,21.489,21.5375,154400.0
2008-02-11 12:50:00,31.08,31.08,31.02,31.06,123200.0,21.5445,21.5445,21.5029,21.5306,123200.0
2008-02-11 13:00:00,31.06,31.07,31.03,31.05,342800.0,21.5306,21.5375,21.5098,21.5237,342800.0
2008-02-11 13:10:00,31.05,31.12,31.05,31.1,107200.0,21.5237,21.5722,21.5237,21.5583,107200.0
2008-02-11 13:20:00,31.11,31.15,31.09,31.14,121200.0,21.5653,21.593,21.5514,21.5861,121200.0
2008-02-11 13:30:00,31.15,31.17,31.09,31.13,192400.0,21.593,21.6068,21.5514,21.5791,192400.0
2008-02-11 13:40:00,31.14,31.16,31.1,31.13,218800.0,21.5861,21.5999,21.5583,21.5791,218800.0
2008-02-11 13:50:00,31.11,31.18,31.11,31.14,239600.0,21.5653,21.6138,21.5653,21.5861,239600.0
2008-02-11 14:00:00,31.15,31.16,31.11,31.14,93600.0,21.593,21.5999,21.5653,21.5861,93600.0
2008-02-11 14:10:00,31.14,31.24,31.14,31.22,242000.0,21.5861,21.6554,21.5861,21.6415,242000.0
2008-02-11 14:20:00,31.21,31.26,31.19,31.21,121200.0,21.6346,21.6692,21.6207,21.6346,121200.0
2008-02-11 14:30:00,31.2,31.22,31.16,31.16,90400.0,21.6276,21.6415,21.5999,21.5999,90400.0
2008-02-11 14:40:00,31.17,31.25,31.16,31.25,93600.0,21.6068,21.6623,21.5999,21.6623,93600.0
2008-02-11 14:50:00,31.24,31.3,31.23,31.25,106400.0,21.6554,21.697,21.6484,21.6623,106400.0
2008-02-11 15:00:00,31.26,31.36,31.21,31.32,203600.0,21.6692,21.7386,21.6346,21.7108,203600.0
2008-02-11 15:10:00,31.33,31.35,31.27,31.28,174800.0,21.7178,21.7316,21.6762,21.6831,174800.0
2008-02-11 15:20:00,31.28,31.41,31.28,31.35,181200.0,21.6831,21.7732,21.6831,21.7316,181200.0
2008-02-11 15:30:00,31.34,31.38,31.3,31.35,185600.0,21.7247,21.7524,21.697,21.7316,185600.0
2008-02-11 15:40:00,31.34,31.46,31.3,31.43,295200.0,21.7247,21.8079,21.697,21.7871,295200.0
2008-02-11 15:50:00,31.43,31.46,31.37,31.38,520000.0,21.7871,21.8079,21.7455,21.7524,520000.0
2008-02-12 09:30:00,31.63,31.74,31.52,31.57,186800.0,21.9257,22.002,21.8495,21.8841,186800.0
2008-02-12 09:40:00,31.56,31.63,31.41,31.63,361600.0,21.8772,21.9257,21.7732,21.9257,361600.0
2008-02-12 09:50:00,31.63,31.68,31.55,31.65,263200.0,21.9257,21.9604,21.8703,21.9396,263200.0
2008-02-12 10:00:00,31.66,31.95,31.66,31.94,402000.0,21.9465,22.1475,21.9465,22.1406,402000.0
2008-02-12 10:10:00,31.93,32.06,31.9,31.98,422400.0,22.1337,22.2238,22.1129,22.1683,422400.0
2008-02-12 10:20:00,31.97,31.98,31.86,31.86,188800.0,22.1614,22.1683,22.0852,22.0852,188800.0
2008-02-12 10:30:00,31.85,31.88,31.68,31.68,250000.0,22.0782,22.099,21.9604,21.9604,250000.0
2008-02-12 10:40:00,31.68,31.79,31.65,31.79,300400.0,21.9604,22.0366,21.9396,22.0366,300400.0
2008-02-12 10:50:00,31.79,31.83,31.68,31.77,131200.0,22.0366,22.0644,21.9604,22.0228,131200.0
2008-02-12 11:00:00,31.78,31.89,31.74,31.88,213600.0,22.0297,22.1059,22.002,22.099,213600.0
2008-02-12 11:10:00,31.88,31.91,31.82,31.83,315600.0,22.099,22.1198,22.0574,22.0644,315600.0
2008-02-12 11:20:00,31.83,31.84,31.69,31.72,224400.0,22.0644,22.0713,21.9673,21.9881,224400.0
2008-02-12 11:30:00,31.72,31.81,31.68,31.78,249600.0,21.9881,22.0505,21.9604,22.0297,249600.0
2008-02-12 11:40:00,31.77,31.77,31.66,31.69,123200.0,22.0228,22.0228,21.9465,21.9673,123200.0
2008-02-12 11:50:00,31.7,31.72,31.63,31.67,85200.0,21.9742,21.9881,21.9257,21.9534,85200.0
2008-02-12 12:00:00,31.68,31.75,31.66,31.68,95200.0,21.9604,22.0089,21.9465,21.9604,95200.0
2008-02-12 12:10:00,31.68,31.71,31.63,31.64,111200.0,21.9604,21.9812,21.9257,21.9326,111200.0
2008-02-12 12:20:00,31.65,31.65,31.58,31.58,186000.0,21.9396,21.9396,21.8911,21.8911,186000.0
2008-02-12 12:30:00,31.58,31.58,31.46,31.51,162400.0,21.8911,21.8911,21.8079,21.8425,162400.0
2008-02-12 12:40:00,31.52,31.57,31.49,31.53,584400.0,21.8495,21.8841,21.8287,21.8564,584400.0
2008-02-12 12:50:00,31.54,31.56,31.54,31.55,58000.0,21.8633,21.8772,21.8633,21.8703,58000.0
2008-02-12 13:00:00,31.54,31.6,31.53,31.56,139200.0,21.8633,21.9049,21.8564,21.8772,139200.0
2008-02-12 13:10:00,31.58,31.67,31.58,31.64,291600.0,21.8911,21.9534,21.8911,21.9326,291600.0
2008-02-12 13:20:00,31.64,31.72,31.6,31.7,133200.0,21.9326,21.9881,21.9049,21.9742,133200.0
2008-02-12 13:30:00,31.7,31.7,31.64,31.65,156800.0,21.9742,21.9742,21.9326,21.9396,156800.0
2008-02-12 13:40:00,31.64,31.67,31.62,31.66,81600.0,21.9326,21.9534,21.9188,21.9465,81600.0
2008-02-12 13:50:00,31.67,31.69,31.64,31.65,127600.0,21.9534,21.9673,21.9326,21.9396,127600.0
2008-02-12 14:00:00,31.64,31.64,31.59,31.61,83200.0,21.9326,21.9326,21.898,21.9119,83200.0
2008-02-12 14:10:00,31.61,31.64,31.51,31.51,105200.0,21.9119,21.9326,21.8425,21.8425,105200.0
2008-02-12 14:20:00,31.49,31.53,31.45,31.49,115600.0,21.8287,21.8564,21.8009,21.8287,115600.0
2008-02-12 14:30:00,31.48,31.5,31.42,31.45,104000.0,21.8217,21.8356,21.7801,21.8009,104000.0
2008-02-12 14:40:00,31.44,31.54,31.4,31.54,303200.0,21.794,21.8633,21.7663,21.8633,303200.0
2008-02-12 14:50:00,31.55,31.56,31.5,31.54,120800.0,21.8703,21.8772,21.8356,21.8633,120800.0
2008-02-12 15:00:00,31.54,31.54,31.33,31.37,296000.0,21.8633,21.8633,21.7178,21.7455,296000.0
2008-02-12 15:10:00,31.38,31.44,31.34,31.37,166000.0,21.7524,21.794,21.7247,21.7455,166000.0
2008-02-12 15:20:00,31.37,31.39,31.13,31.25,363600.0,21.7455,21.7594,21.5791,21.6623,363600.0
2008-02-12 15:30:00,31.24,31.3,31.03,31.05,582800.0,21.6554,21.697,21.5098,21.5237,582800.0
2008-02-12 15:40:00,31.05,31.24,31.04,31.23,364400.0,21.5237,21.6554,21.5167,21.6484,364400.0
2008-02-12 15:50:00,31.24,31.37,31.21,31.34,460400.0,21.6554,21.7455,21.6346,21.7247,460400.0
2008-02-13 09:30:00,31.7,31.77,31.52,31.61,291200.0,21.9742,22.0228,21.8495,21.9119,291200.0
2008-02-13 09:40:00,31.62,31.68,31.46,31.57,260800.0,21.9188,21.9604,21.8079,21.8841,260800.0
2008-02-13 09:50:00,31.55,31.61,31.46,31.56,223200.0,21.8703,21.9119,21.8079,21.8772,223200.0
2008-02-13 10:00:00,31.55,31.6,31.43,31.55,160800.0,21.8703,21.9049,21.7871,21.8703,160800.0
2008-02-13 10:10:00,31.54,31.63,31.42,31.49,243600.0,21.8633,21.9257,21.7801,21.8287,243600.0
2008-02-13 10:20:00,31.49,31.54,31.31,31.44,179600.0,21.8287,21.8633,21.7039,21.794,179600.0
2008-02-13 10:30:00,31.43,31.43,31.24,31.3,210800.0,21.7871,21.7871,21.6554,21.697,210800.0
2008-02-13 10:40:00,31.29,31.3,31.15,31.19,184000.0,21.69,21.697,21.593,21.6207,184000.0
2008-02-13 10:50:00,31.19,31.31,31.18,31.23,202000.0,21.6207,21.7039,21.6138,21.6484,202000.0
2008-02-13 11:00:00,31.22,31.33,31.19,31.32,146400.0,21.6415,21.7178,21.6207,21.7108,146400.0
2008-02-13 11:10:00,31.32,31.37,31.24,31.24,179600.0,21.7108,21.7455,21.6554,21.6554,179600.0
2008-02-13 11:20:00,31.24,31.43,31.23,31.43,170800.0,21.6554,21.7871,21.6484,21.7871,170800.0
2008-02-13 11:30:00,31.43,31.44,31.39,31.41,79600.0,21.7871,21.794,21.7594,21.7732,79600.0
2008-02-13 11:40:00,31.41,31.51,31.39,31.48,92400.0,21.7732,21.8425,21.7594,21.8217,92400.0
2008-02-13 11:50:00,31.47,31.48,31.37,31.44,140800.0,21.8148,21.8217,21.7455,21.794,140800.0
2008-02-13 12:00:00,31.43,31.5,31.41,31.47,142000.0,21.7871,21.8356,21.7732,21.8148,142000.0
2008-02-13 12:10:00,31.47,31.5,31.38,31.41,112000.0,21.8148,21.8356,21.7524,21.7732,112000.0
2008-02-13 12:20:00,31.4,31.47,31.4,31.42,101600.0,21.7663,21.8148,21.7663,21.7801,101600.0
2008-02-13 12:30:00,31.44,31.46,31.42,31.44,82400.0,21.794,21.8079,21.7801,21.794,82400.0
2008-02-13 12:40:00,31.43,31.45,31.41,31.45,69200.0,21.7871,21.8009,21.7732,21.8009,69200.0
2008-02-13 12:50:00,31.43,31.47,31.41,31.42,97600.0,21.7871,21.8148,21.7732,21.7801,97600.0
2008-02-13 13:00:00,31.43,31.58,31.41,31.54,163600.0,21.7871,21.8911,21.7732,21.8633,163600.0
2008-02-13 13:10:00,31.53,31.62,31.52,31.52,199200.0,21.8564,21.9188,21.8495,21.8495,199200.0
2008-02-13 13:20:00,31.53,31.57,31.47,31.49,152000.0,21.8564,21.8841,21.8148,21.8287,152000.0
2008-02-13 13:30:00,31.48,31.53,31.48,31.5,107200.0,21.8217,21.8564,21.8217,21.8356,107200.0
2008-02-13 13:40:00,31.5,31.54,31.46,31.52,176800.0,21.8356,21.8633,21.8079,21.8495,176800.0
2008-02-13 13:50:00,31.5,31.57,31.5,31.53,91600.0,21.8356,21.8841,21.8356,21.8564,91600.0
2008-02-13 14:00:00,31.54,31.55,31.51,31.52,156400.0,21.8633,21.8703,21.8425,21.8495,156400.0
2008-02-13 14:10:00,31.5,31.55,31.48,31.52,395200.0,21.8356,21.8703,21.8217,21.8495,395200.0
2008-02-13 14:20:00,31.52,31.54,31.41,31.48,492000.0,21.8495,21.8633,21.7732,21.8217,492000.0
2008-02-13 14:30:00,31.49,31.56,31.48,31.55,179200.0,21.8287,21.8772,21.8217,21.8703,179200.0
2008-02-13 14:40:00,31.55,31.57,31.47,31.47,138000.0,21.8703,21.8841,21.8148,21.8148,138000.0
2008-02-13 14:50:00,31.47,31.54,31.45,31.52,138800.0,21.8148,21.8633,21.8009,21.8495,138800.0
2008-02-13 15:00:00,31.51,31.54,31.45,31.5,210400.0,21.8425,21.8633,21.8009,21.8356,210400.0
2008-02-13 15:10:00,31.5,31.52,31.47,31.49,138800.0,21.8356,21.8495,21.8148,21.8287,138800.0
2008-02-13 15:20:00,31.49,31.53,31.48,31.48,284800.0,21.8287,21.8564,21.8217,21.8217,284800.0
2008-02-13 15:30:00,31.48,31.55,31.45,31.55,369200.0,21.8217,21.8703,21.8009,21.8703,369200.0
2008-02-13 15:40:00,31.55,31.55,31.46,31.47,366400.0,21.8703,21.8703,21.8079,21.8148,366400.0
2008-02-13 15:50:00,31.47,31.52,31.44,31.44,429600.0,21.8148,21.8495,21.794,21.794,429600.0
2008-02-14 09:30:00,31.77,31.77,31.37,31.43,696000.0,22.0228,22.0228,21.7455,21.7871,696000.0
2008-02-14 09:40:00,31.43,31.51,31.4,31.48,232000.0,21.7871,21.8425,21.7663,21.8217,232000.0
2008-02-14 09:50:00,31.48,31.57,31.43,31.45,374800.0,21.8217,21.8841,21.7871,21.8009,374800.0
2008-02-14 10:00:00,31.45,31.53,31.36,31.36,426800.0,21.8009,21.8564,21.7386,21.7386,426800.0
2008-02-14 10:10:00,31.36,31.52,31.33,31.51,267600.0,21.7386,21.8495,21.7178,21.8425,267600.0
2008-02-14 10:20:00,31.52,31.68,31.51,31.61,461600.0,21.8495,21.9604,21.8425,21.9119,461600.0
2008-02-14 10:30:00,31.61,31.64,31.46,31.51,488800.0,21.9119,21.9326,21.8079,21.8425,488800.0
2008-02-14 10:40:00,31.5,31.55,31.49,31.52,540400.0,21.8356,21.8703,21.8287,21.8495,540400.0
2008-02-14 10:50:00,31.52,31.53,31.44,31.5,422800.0,21.8495,21.8564,21.794,21.8356,422800.0
2008-02-14 11:00:00,31.5,31.51,31.26,31.28,486800.0,21.8356,21.8425,21.6692,21.6831,486800.0
2008-02-14 11:10:00,31.27,31.29,31.1,31.16,438400.0,21.6762,21.69,21.5583,21.5999,438400.0
2008-02-14 11:20:00,31.17,31.31,31.11,31.25,197200.0,21.6068,21.7039,21.5653,21.6623,197200.0
2008-02-14 11:30:00,31.24,31.33,31.21,31.26,145200.0,21.6554,21.7178,21.6346,21.6692,145200.0
2008-02-14 11:40:00,31.26,31.29,31.13,31.28,196800.0,21.6692,21.69,21.5791,21.6831,196800.0
2008-02-14 11:50:00,31.28,31.4,31.28,31.36,154800.0,21.6831,21.7663,21.6831,21.7386,154800.0
2008-02-14 12:00:00,31.36,31.4,31.26,31.4,108400.0,21.7386,21.7663,21.6692,21.7663,108400.0
2008-02-14 12:10:00,31.4,31.43,31.35,31.39,93200.0,21.7663,21.7871,21.7316,21.7594,93200.0
2008-02-14 12:20:00,31.41,31.48,31.37,31.47,64000.0,21.7732,21.8217,21.7455,21.8148,64000.0
2008-02-14 12:30:00,31.46,31.48,31.43,31.48,92000.0,21.8079,21.8217,21.7871,21.8217,92000.0
2008-02-14 12:40:00,31.48,31.48,31.39,31.42,91600.0,21.8217,21.8217,21.7594,21.7801,91600.0
2008-02-14 12:50:00,31.41,31.5,31.23,31.24,170400.0,21.7732,21.8356,21.6484,21.6554,170400.0
2008-02-14 13:00:00,31.24,31.26,31.1,31.13,256400.0,21.6554,21.6692,21.5583,21.5791,256400.0
2008-02-14 13:10:00,31.12,31.21,31.1,31.15,270800.0,21.5722,21.6346,21.5583,21.593,270800.0
2008-02-14 13:20:00,31.15,31.15,31.09,31.14,199600.0,21.593,21.593,21.5514,21.5861,199600.0
2008-02-14 13:30:00,31.15,31.29,31.15,31.28,97200.0,21.593,21.69,21.593,21.6831,97200.0
2008-02-14 13:40:00,31.28,31.28,31.21,31.25,74800.0,21.6831,21.6831,21.6346,21.6623,74800.0
2008-02-14 13:50:00,31.25,31.29,31.17,31.18,140400.0,21.6623,21.69,21.6068,21.6138,140400.0
2008-02-14 14:00:00,31.18,31.24,31.15,31.22,113600.0,21.6138,21.6554,21.593,21.6415,113600.0
2008-02-14 14:10:00,31.22,31.26,31.11,31.23,146800.0,21.6415,21.6692,21.5653,21.6484,146800.0
2008-02-14 14:20:00,31.23,31.34,31.15,31.22,111600.0,21.6484,21.7247,21.593,21.6415,111600.0
2008-02-14 14:30:00,31.21,31.29,31.21,31.28,106000.0,21.6346,21.69,21.6346,21.6831,106000.0
2008-02-14 14:40:00,31.27,31.27,31.07,31.1,244000.0,21.6762,21.6762,21.5375,21.5583,244000.0
2008-02-14 14:50:00,31.1,31.21,31.09,31.18,239200.0,21.5583,21.6346,21.5514,21.6138,239200.0
2008-02-14 15:00:00,31.19,31.23,31.14,31.18,224800.0,21.6207,21.6484,21.5861,21.6138,224800.0
2008-02-14 15:10:00,31.18,31.29,31.17,31.28,206400.0,21.6138,21.69,21.6068,21.6831,206400.0
2008-02-14 15:20:00,31.28,31.3,31.19,31.23,207200.0,21.6831,21.697,21.6207,21.6484,207200.0
2008-02-14 15:30:00,31.24,31.31,31.21,31.3,366800.0,21.6554,21.7039,21.6346,21.697,366800.0
2008-02-14 15:40:00,31.3,31.3,31.18,31.29,376800.0,21.697,21.697,21.6138,21.69,376800.0
2008-02-14 15:50:00,31.28,31.29,31.15,31.2,454000.0,21.6831,21.69,21.593,21.6276,454000.0
2008-02-15 09:30:00,31.12,31.18,31.0,31.04,902400.0,21.5722,21.6138,21.489,21.5167,902400.0
2008-02-15 09:40:00,31.05,31.1,30.98,31.01,349600.0,21.5237,21.5583,21.4751,21.4959,349600.0
2008-02-15 09:50:00,31.0,31.03,30.86,30.87,296800.0,21.489,21.5098,21.392,21.3989,296800.0
2008-02-15 10:00:00,30.87,30.89,30.82,30.87,441600.0,21.3989,21.4128,21.3642,21.3989,441600.0
2008-02-15 10:10:00,30.86,31.09,30.86,30.95,426800.0,21.392,21.5514,21.392,21.4543,426800.0
2008-02-15 10:20:00,30.96,31.03,30.95,30.98,320400.0,21.4613,21.5098,21.4543,21.4751,320400.0
2008-02-15 10:30:00,30.98,31.17,30.98,31.13,371200.0,21.4751,21.6068,21.4751,21.5791,371200.0
2008-02-15 10:40:00,31.12,31.16,31.02,31.06,187200.0,21.5722,21.5999,21.5029,21.5306,187200.0
2008-02-15 10:50:00,31.06,31.08,31.01,31.02,220800.0,21.5306,21.5445,21.4959,21.5029,220800.0
2008-02-15 11:00:00,31.02,31.04,30.99,31.0,128800.0,21.5029,21.5167,21.4821,21.489,128800.0
2008-02-15 11:10:00,31.0,31.01,30.98,30.98,190000.0,21.489,21.4959,21.4751,21.4751,190000.0
2008-02-15 11:20:00,30.98,30.99,30.93,30.96,81600.0,21.4751,21.4821,21.4405,21.4613,81600.0
2008-02-15 11:30:00,30.96,30.96,30.88,30.89,118800.0,21.4613,21.4613,21.4058,21.4128,118800.0
2008-02-15 11:40:00,30.9,30.9,30.84,30.85,141600.0,21.4197,21.4197,21.3781,21.385,141600.0
2008-02-15 11:50:00,30.85,30.88,30.83,30.86,162800.0,21.385,21.4058,21.3712,21.392,162800.0
2008-02-15 12:00:00,30.86,30.97,30.85,30.95,126800.0,21.392,21.4682,21.385,21.4543,126800.0
2008-02-15 12:10:00,30.96,31.0,30.88,31.0,253600.0,21.4613,21.489,21.4058,21.489,253600.0
2008-02-15 12:20:00,31.0,31.01,30.89,30.9,169200.0,21.489,21.4959,21.4128,21.4197,169200.0
2008-02-15 12:30:00,30.91,30.91,30.85,30.88,81600.0,21.4266,21.4266,21.385,21.4058,81600.0
2008-02-15 12:40:00,30.88,30.89,30.82,30.88,94800.0,21.4058,21.4128,21.3642,21.4058,94800.0
2008-02-15 12:50:00,30.88,30.9,30.85,30.86,71600.0,21.4058,21.4197,21.385,21.392,71600.0
2008-02-15 13:00:00,30.86,30.87,30.73,30.75,155600.0,21.392,21.3989,21.3018,21.3157,155600.0
2008-02-15 13:10:00,30.75,30.91,30.75,30.89,187200.0,21.3157,21.4266,21.3157,21.4128,187200.0
2008-02-15 13:20:00,30.9,30.92,30.8,30.8,113600.0,21.4197,21.4335,21.3504,21.3504,113600.0
2008-02-15 13:30:00,30.8,30.83,30.79,30.8,84000.0,21.3504,21.3712,21.3434,21.3504,84000.0
2008-02-15 13:40:00,30.8,30.85,30.8,30.82,223200.0,21.3504,21.385,21.3504,21.3642,223200.0
2008-02-15 13:50:00,30.82,30.94,30.8,30.82,334800.0,21.3642,21.4474,21.3504,21.3642,334800.0
2008-02-15 14:00:00,30.82,30.9,30.8,30.89,280000.0,21.3642,21.4197,21.3504,21.4128,280000.0
2008-02-15 14:10:00,30.9,30.91,30.78,30.81,124400.0,21.4197,21.4266,21.3365,21.3573,124400.0
2008-02-15 14:20:00,30.8,30.86,30.8,30.86,117600.0,21.3504,21.392,21.3504,21.392,117600.0
2008-02-15 14:30:00,30.86,30.91,30.75,30.86,497200.0,21.392,21.4266,21.3157,21.392,497200.0
2008-02-15 14:40:00,30.86,30.88,30.8,30.83,228000.0,21.392,21.4058,21.3504,21.3712,228000.0
2008-02-15 14:50:00,30.83,30.9,30.77,30.89,206800.0,21.3712,21.4197,21.3296,21.4128,206800.0
2008-02-15 15:00:00,30.89,31.04,30.88,31.01,174400.0,21.4128,21.5167,21.4058,21.4959,174400.0
2008-02-15 15:10:00,31.01,31.1,30.98,31.03,138800.0,21.4959,21.5583,21.4751,21.5098,138800.0
2008-02-15 15:20:00,31.03,31.09,30.81,31.07,418000.0,21.5098,21.5514,21.3573,21.5375,418000.0
2008-02-15 15:30:00,31.06,31.12,31.06,31.11,187200.0,21.5306,21.5722,21.5306,21.5653,187200.0
2008-02-15 15:40:00,31.11,31.24,31.1,31.19,377200.0,21.5653,21.6554,21.5583,21.6207,377200.0
2008-02-15 15:50:00,31.18,31.21,31.16,31.18,520800.0,21.6138,21.6346,21.5999,21.6138,520800.0
2008-02-19 09:30:00,31.62,31.62,31.36,31.39,366800.0,21.9188,21.9188,21.7386,21.7594,366800.0
2008-02-19 09:40:00,31.39,31.47,31.25,31.43,212800.0,21.7594,21.8148,21.6623,21.7871,212800.0
2008-02-19 09:50:00,31.43,31.54,31.35,31.36,202000.0,21.7871,21.8633,21.7316,21.7386,202000.0
2008-02-19 10:00:00,31.35,31.46,31.3,31.33,213600.0,21.7316,21.8079,21.697,21.7178,213600.0
2008-02-19 10:10:00,31.32,31.38,31.25,31.3,270000.0,21.7108,21.7524,21.6623,21.697,270000.0
2008-02-19 10:20:00,31.31,31.33,31.21,31.25,210800.0,21.7039,21.7178,21.6346,21.6623,210800.0
2008-02-19 10:30:00,31.25,31.35,31.18,31.27,120400.0,21.6623,21.7316,21.6138,21.6762,120400.0
2008-02-19 10:40:00,31.29,31.38,31.28,31.31,100400.0,21.69,21.7524,21.6831,21.7039,100400.0
2008-02-19 10:50:00,31.31,31.34,31.09,31.09,353200.0,21.7039,21.7247,21.5514,21.5514,353200.0
2008-02-19 11:00:00,31.09,31.22,31.09,31.19,117200.0,21.5514,21.6415,21.5514,21.6207,117200.0
2008-02-19 11:10:00,31.18,31.19,31.09,31.16,72400.0,21.6138,21.6207,21.5514,21.5999,72400.0
2008-02-19 11:20:00,31.16,31.25,31.13,31.22,80800.0,21.5999,21.6623,21.5791,21.6415,80800.0
2008-02-19 11:30:00,31.22,31.27,31.18,31.21,75600.0,21.6415,21.6762,21.6138,21.6346,75600.0
2008-02-19 11:40:00,31.21,31.24,31.1,31.12,144800.0,21.6346,21.6554,21.5583,21.5722,144800.0
2008-02-19 11:50:00,31.12,31.2,31.08,31.14,150800.0,21.5722,21.6276,21.5445,21.5861,150800.0
2008-02-19 12:00:00,31.16,31.16,31.03,31.04,244400.0,21.5999,21.5999,21.5098,21.5167,244400.0
2008-02-19 12:10:00,31.05,31.21,31.04,31.2,148800.0,21.5237,21.6346,21.5167,21.6276,148800.0
2008-02-19 12:20:00,31.18,31.23,31.15,31.21,58800.0,21.6138,21.6484,21.593,21.6346,58800.0
2008-02-19 12:30:00,31.19,31.19,31.09,31.12,69200.0,21.6207,21.6207,21.5514,21.5722,69200.0
2008-02-19 12:40:00,31.12,31.18,31.05,31.08,86800.0,21.5722,21.6138,21.5237,21.5445,86800.0
2008-02-19 12:50:00,31.07,31.08,30.93,30.93,160000.0,21.5375,21.5445,21.4405,21.4405,160000.0
2008-02-19 13:00:00,30.94,31.02,30.93,31.01,180000.0,21.4474,21.5029,21.4405,21.4959,180000.0
2008-02-19 13:10:00,31.0,31.04,30.84,30.88,238000.0,21.489,21.5167,21.3781,21.4058,238000.0
2008-02-19 13:20:00,30.88,30.96,30.88,30.94,154400.0,21.4058,21.4613,21.4058,21.4474,154400.0
2008-02-19 13:30:00,30.95,30.97,30.87,30.9,166400.0,21.4543,21.4682,21.3989,21.4197,166400.0
2008-02-19 13:40:00,30.9,30.94,30.81,30.83,144400.0,21.4197,21.4474,21.3573,21.3712,144400.0
2008-02-19 13:50:00,30.82,30.84,30.76,30.79,204400.0,21.3642,21.3781,21.3226,21.3434,204400.0
2008-02-19 14:00:00,30.79,30.81,30.74,30.75,456800.0,21.3434,21.3573,21.3088,21.3157,456800.0
2008-02-19 14:10:00,30.75,30.79,30.64,30.75,488800.0,21.3157,21.3434,21.2395,21.3157,488800.0
2008-02-19 14:20:00,30.75,30.83,30.69,30.69,194400.0,21.3157,21.3712,21.2741,21.2741,194400.0
2008-02-19 14:30:00,30.69,30.7,30.52,30.55,360400.0,21.2741,21.281,21.1563,21.1771,360400.0
2008-02-19 14:40:00,30.54,30.63,30.47,30.55,366000.0,21.1701,21.2325,21.1216,21.1771,366000.0
2008-02-19 14:50:00,30.55,30.56,30.42,30.42,383600.0,21.1771,21.184,21.087,21.087,383600.0
2008-02-19 15:00:00,30.43,30.49,30.36,30.49,540800.0,21.0939,21.1355,21.0454,21.1355,540800.0
2008-02-19 15:10:00,30.49,30.58,30.49,30.56,343600.0,21.1355,21.1979,21.1355,21.184,343600.0
2008-02-19 15:20:00,30.56,30.57,30.43,30.48,388400.0,21.184,21.1909,21.0939,21.1285,388400.0
2008-02-19 15:30:00,30.48,30.65,30.46,30.63,351200.0,21.1285,21.2464,21.1147,21.2325,351200.0
2008-02-19 15:40:00,30.63,30.78,30.61,30.62,483200.0,21.2325,21.3365,21.2187,21.2256,483200.0
2008-02-19 15:50:00,30.62,30.7,30.56,30.67,560800.0,21.2256,21.281,21.184,21.2603,560800.0
2008-02-20 09:30:00,30.36,30.59,30.36,30.44,166000.0,21.0454,21.2048,21.0454,21.1008,166000.0
2008-02-20 09:40:00,30.42,30.47,30.25,30.29,316400.0,21.087,21.1216,20.9691,20.9968,316400.0
2008-02-20 09:50:00,30.3,30.55,30.25,30.35,1295600.0,21.0038,21.1771,20.9691,21.0384,1295600.0
2008-02-20 10:00:00,30.32,30.41,30.28,30.33,282800.0,21.0176,21.08,20.9899,21.0246,282800.0
2008-02-20 10:10:00,30.32,30.65,30.3,30.65,262000.0,21.0176,21.2464,21.0038,21.2464,262000.0
2008-02-20 10:20:00,30.65,30.75,30.59,30.6,374800.0,21.2464,21.3157,21.2048,21.2117,374800.0
2008-02-20 10:30:00,30.6,30.8,30.56,30.79,249600.0,21.2117,21.3504,21.184,21.3434,249600.0
2008-02-20 10:40:00,30.78,30.84,30.71,30.79,217600.0,21.3365,21.3781,21.288,21.3434,217600.0
2008-02-20 10:50:00,30.8,30.84,30.74,30.75,206800.0,21.3504,21.3781,21.3088,21.3157,206800.0
2008-02-20 11:00:00,30.74,30.81,30.68,30.79,162000.0,21.3088,21.3573,21.2672,21.3434,162000.0
2008-02-20 11:10:00,30.8,30.94,30.8,30.91,134000.0,21.3504,21.4474,21.3504,21.4266,134000.0
2008-02-20 11:20:00,30.92,30.93,30.87,30.91,131600.0,21.4335,21.4405,21.3989,21.4266,131600.0
2008-02-20 11:30:00,30.9,30.92,30.8,30.82,115600.0,21.4197,21.4335,21.3504,21.3642,115600.0
2008-02-20 11:40:00,30.83,30.84,30.75,30.78,60800.0,21.3712,21.3781,21.3157,21.3365,60800.0
2008-02-20 11:50:00,30.78,30.82,30.72,30.72,68800.0,21.3365,21.3642,21.2949,21.2949,68800.0
2008-02-20 12:00:00,30.72,30.92,30.68,30.87,123200.0,21.2949,21.4335,21.2672,21.3989,123200.0
2008-02-20 12:10:00,30.87,31.04,30.85,30.97,220400.0,21.3989,21.5167,21.385,21.4682,220400.0
2008-02-20 12:20:00,30.98,31.06,30.86,30.86,218800.0,21.4751,21.5306,21.392,21.392,218800.0
2008-02-20 12:30:00,30.86,30.88,30.8,30.84,270000.0,21.392,21.4058,21.3504,21.3781,270000.0
2008-02-20 12:40:00,30.84,30.85,30.81,30.81,80000.0,21.3781,21.385,21.3573,21.3573,80000.0
2008-02-20 12:50:00,30.81,30.84,30.77,30.8,176800.0,21.3573,21.3781,21.3296,21.3504,176800.0
2008-02-20 13:00:00,30.81,30.96,30.8,30.91,138800.0,21.3573,21.4613,21.3504,21.4266,138800.0
2008-02-20 13:10:00,30.9,30.96,30.88,30.88,102000.0,21.4197,21.4613,21.4058,21.4058,102000.0
2008-02-20 13:20:00,30.88,30.9,30.76,30.77,118800.0,21.4058,21.4197,21.3226,21.3296,118800.0
2008-02-20 13:30:00,30.78,30.86,30.73,30.85,146800.0,21.3365,21.392,21.3018,21.385,146800.0
2008-02-20 13:40:00,30.88,30.95,30.86,30.88,170800.0,21.4058,21.4543,21.392,21.4058,170800.0
2008-02-20 13:50:00,30.88,30.94,30.86,30.88,122800.0,21.4058,21.4474,21.392,21.4058,122800.0
2008-02-20 14:00:00,30.88,30.99,30.75,30.93,308800.0,21.4058,21.4821,21.3157,21.4405,308800.0
2008-02-20 14:10:00,30.92,30.93,30.77,30.8,273200.0,21.4335,21.4405,21.3296,21.3504,273200.0
2008-02-20 14:20:00,30.79,30.89,30.75,30.85,256000.0,21.3434,21.4128,21.3157,21.385,256000.0
2008-02-20 14:30:00,30.85,30.97,30.84,30.97,194000.0,21.385,21.4682,21.3781,21.4682,194000.0
2008-02-20 14:40:00,30.96,31.1,30.92,31.1,248000.0,21.4613,21.5583,21.4335,21.5583,248000.0
2008-02-20 14:50:00,31.1,31.25,31.07,31.17,168800.0,21.5583,21.6623,21.5375,21.6068,168800.0
2008-02-20 15:00:00,31.17,31.17,31.06,31.08,192000.0,21.6068,21.6068,21.5306,21.5445,192000.0
2008-02-20 15:10:00,31.07,31.14,30.98,30.99,219600.0,21.5375,21.5861,21.4751,21.4821,219600.0
2008-02-20 15:20:00,30.99,31.05,30.88,30.9,218800.0,21.4821,21.5237,21.4058,21.4197,218800.0
2008-02-20 15:30:00,30.9,30.94,30.87,30.91,359200.0,21.4197,21.4474,21.3989,21.4266,359200.0
2008-02-20 15:40:00,30.91,30.99,30.88,30.93,424000.0,21.4266,21.4821,21.4058,21.4405,424000.0
2008-02-20 15:50:00,30.93,30.99,30.92,30.96,1077200.0,21.4405,21.4821,21.4335,21.4613,1077200.0
2008-02-21 09:30:00,31.16,31.25,31.0,31.2,230400.0,21.5999,21.6623,21.489,21.6276,230400.0
2008-02-21 09:40:00,31.2,31.3,31.2,31.25,655600.0,21.6276,21.697,21.6276,21.6623,655600.0
2008-02-21 09:50:00,31.24,31.28,31.19,31.21,398400.0,21.6554,21.6831,21.6207,21.6346,398400.0
2008-02-21 10:00:00,31.22,31.22,31.04,31.2,424800.0,21.6415,21.6415,21.5167,21.6276,424800.0
2008-02-21 10:10:00,31.18,31.25,31.15,31.23,532800.0,21.6138,21.6623,21.593,21.6484,532800.0
2008-02-21 10:20:00,31.23,31.26,31.2,31.26,430400.0,21.6484,21.6692,21.6276,21.6692,430400.0
2008-02-21 10:30:00,31.26,31.26,31.14,31.16,374000.0,21.6692,21.6692,21.5861,21.5999,374000.0
2008-02-21 10:40:00,31.15,31.15,30.99,31.06,208800.0,21.593,21.593,21.4821,21.5306,208800.0
2008-02-21 10:50:00,31.07,31.09,30.93,30.97,168000.0,21.5375,21.5514,21.4405,21.4682,168000.0
2008-02-21 11:00:00,30.97,31.07,30.96,31.03,203600.0,21.4682,21.5375,21.4613,21.5098,203600.0
2008-02-21 11:10:00,31.04,31.05,30.99,31.04,331200.0,21.5167,21.5237,21.4821,21.5167,331200.0
2008-02-21 11:20:00,31.04,31.13,30.99,31.1,306800.0,21.5167,21.5791,21.4821,21.5583,306800.0
2008-02-21 11:30:00,31.1,31.13,31.08,31.09,102000.0,21.5583,21.5791,21.5445,21.5514,102000.0
2008-02-21 11:40:00,31.1,31.18,31.08,31.17,160000.0,21.5583,21.6138,21.5445,21.6068,160000.0
2008-02-21 11:50:00,31.17,31.2,31.05,31.05,106400.0,21.6068,21.6276,21.5237,21.5237,106400.0
2008-02-21 12:00:00,31.06,31.06,30.94,30.98,202800.0,21.5306,21.5306,21.4474,21.4751,202800.0
2008-02-21 12:10:00,30.98,31.01,30.93,30.97,139600.0,21.4751,21.4959,21.4405,21.4682,139600.0
2008-02-21 12:20:00,30.98,31.05,30.92,31.03,112400.0,21.4751,21.5237,21.4335,21.5098,112400.0
2008-02-21 12:30:00,31.03,31.08,30.97,31.06,162800.0,21.5098,21.5445,21.4682,21.5306,162800.0
2008-02-21 12:40:00,31.06,31.12,31.03,31.03,98000.0,21.5306,21.5722,21.5098,21.5098,98000.0
2008-02-21 12:50:00,31.03,31.09,31.0,31.09,71600.0,21.5098,21.5514,21.489,21.5514,71600.0
2008-02-21 13:00:00,31.1,31.12,31.02,31.06,146000.0,21.5583,21.5722,21.5029,21.5306,146000.0
2008-02-21 13:10:00,31.05,31.05,30.91,30.98,181600.0,21.5237,21.5237,21.4266,21.4751,181600.0
2008-02-21 13:20:00,30.98,31.07,30.91,31.03,150400.0,21.4751,21.5375,21.4266,21.5098,150400.0
2008-02-21 13:30:00,31.04,31.04,30.85,30.9,136400.0,21.5167,21.5167,21.385,21.4197,136400.0
2008-02-21 13:40:00,30.89,30.94,30.82,30.85,113200.0,21.4128,21.4474,21.3642,21.385,113200.0
2008-02-21 13:50:00,30.83,30.93,30.8,30.89,92400.0,21.3712,21.4405,21.3504,21.4128,92400.0
2008-02-21 14:00:00,30.9,30.95,30.85,30.88,100400.0,21.4197,21.4543,21.385,21.4058,100400.0
2008-02-21 14:10:00,30.88,30.92,30.82,30.85,124400.0,21.4058,21.4335,21.3642,21.385,124400.0
2008-02-21 14:20:00,30.86,30.96,30.84,30.93,140400.0,21.392,21.4613,21.3781,21.4405,140400.0
2008-02-21 14:30:00,30.95,30.98,30.9,30.96,101600.0,21.4543,21.4751,21.4197,21.4613,101600.0
2008-02-21 14:40:00,30.96,30.96,30.79,30.8,115200.0,21.4613,21.4613,21.3434,21.3504,115200.0
2008-02-21 14:50:00,30.8,30.84,30.76,30.82,147200.0,21.3504,21.3781,21.3226,21.3642,147200.0
2008-02-21 15:00:00,30.81,30.81,30.65,30.68,194000.0,21.3573,21.3573,21.2464,21.2672,194000.0
2008-02-21 15:10:00,30.67,30.74,30.64,30.7,249600.0,21.2603,21.3088,21.2395,21.281,249600.0
2008-02-21 15:20:00,30.71,30.74,30.63,30.66,399600.0,21.288,21.3088,21.2325,21.2533,399600.0
2008-02-21 15:30:00,30.67,30.73,30.55,30.57,560000.0,21.2603,21.3018,21.1771,21.1909,560000.0
2008-02-21 15:40:00,30.57,30.68,30.47,30.68,1116400.0,21.1909,21.2672,21.1216,21.2672,1116400.0
2008-02-21 15:50:00,30.68,30.7,30.55,30.58,1858800.0,21.2672,21.281,21.1771,21.1979,1858800.0
2008-02-22 09:30:00,30.99,31.02,30.93,30.95,168800.0,21.4821,21.5029,21.4405,21.4543,168800.0
2008-02-22 09:40:00,30.95,30.98,30.86,30.9,149600.0,21.4543,21.4751,21.392,21.4197,149600.0
2008-02-22 09:50:00,30.9,30.91,30.83,30.86,108000.0,21.4197,21.4266,21.3712,21.392,108000.0
2008-02-22 10:00:00,30.88,30.88,30.74,30.77,194000.0,21.4058,21.4058,21.3088,21.3296,194000.0
2008-02-22 10:10:00,30.77,30.8,30.67,30.75,148000.0,21.3296,21.3504,21.2603,21.3157,148000.0
2008-02-22 10:20:00,30.74,30.75,30.58,30.71,133600.0,21.3088,21.3157,21.1979,21.288,133600.0
2008-02-22 10:30:00,30.73,30.76,30.59,30.65,180000.0,21.3018,21.3226,21.2048,21.2464,180000.0
2008-02-22 10:40:00,30.66,30.8,30.62,30.75,136800.0,21.2533,21.3504,21.2256,21.3157,136800.0
2008-02-22 10:50:00,30.74,30.78,30.69,30.69,111200.0,21.3088,21.3365,21.2741,21.2741,111200.0
2008-02-22 11:00:00,30.69,30.78,30.69,30.76,248800.0,21.2741,21.3365,21.2741,21.3226,248800.0
2008-02-22 11:10:00,30.77,30.82,30.71,30.77,235600.0,21.3296,21.3642,21.288,21.3296,235600.0
2008-02-22 11:20:00,30.77,30.82,30.74,30.78,102400.0,21.3296,21.3642,21.3088,21.3365,102400.0
2008-02-22 11:30:00,30.8,30.83,30.75,30.8,101200.0,21.3504,21.3712,21.3157,21.3504,101200.0
2008-02-22 11:40:00,30.8,30.8,30.68,30.7,123200.0,21.3504,21.3504,21.2672,21.281,123200.0
2008-02-22 11:50:00,30.7,30.75,30.68,30.75,61600.0,21.281,21.3157,21.2672,21.3157,61600.0
2008-02-22 12:00:00,30.75,30.77,30.65,30.7,90800.0,21.3157,21.3296,21.2464,21.281,90800.0
2008-02-22 12:10:00,30.7,30.72,30.63,30.65,76000.0,21.281,21.2949,21.2325,21.2464,76000.0
2008-02-22 12:20:00,30.64,30.76,30.63,30.71,93200.0,21.2395,21.3226,21.2325,21.288,93200.0
2008-02-22 12:30:00,30.71,30.77,30.62,30.73,151200.0,21.288,21.3296,21.2256,21.3018,151200.0
2008-02-22 12:40:00,30.73,30.81,30.72,30.74,146400.0,21.3018,21.3573,21.2949,21.3088,146400.0
2008-02-22 12:50:00,30.75,30.81,30.67,30.76,392800.0,21.3157,21.3573,21.2603,21.3226,392800.0
2008-02-22 13:00:00,30.76,30.79,30.68,30.77,159200.0,21.3226,21.3434,21.2672,21.3296,159200.0
2008-02-22 13:10:00,30.75,30.86,30.73,30.81,154800.0,21.3157,21.392,21.3018,21.3573,154800.0
2008-02-22 13:20:00,30.82,30.83,30.73,30.74,208400.0,21.3642,21.3712,21.3018,21.3088,208400.0
2008-02-22 13:30:00,30.75,30.77,30.71,30.75,139600.0,21.3157,21.3296,21.288,21.3157,139600.0
2008-02-22 13:40:00,30.75,30.76,30.69,30.73,96800.0,21.3157,21.3226,21.2741,21.3018,96800.0
2008-02-22 13:50:00,30.73,30.77,30.64,30.68,148800.0,21.3018,21.3296,21.2395,21.2672,148800.0
2008-02-22 14:00:00,30.64,30.68,30.56,30.61,149200.0,21.2395,21.2672,21.184,21.2187,149200.0
2008-02-22 14:10:00,30.62,30.64,30.55,30.63,121600.0,21.2256,21.2395,21.1771,21.2325,121600.0
2008-02-22 14:20:00,30.63,30.64,30.56,30.58,101200.0,21.2325,21.2395,21.184,21.1979,101200.0
2008-02-22 14:30:00,30.57,30.58,30.52,30.53,164000.0,21.1909,21.1979,21.1563,21.1632,164000.0
2008-02-22 14:40:00,30.53,30.63,30.52,30.63,94800.0,21.1632,21.2325,21.1563,21.2325,94800.0
2008-02-22 14:50:00,30.62,30.71,30.59,30.64,198800.0,21.2256,21.288,21.2048,21.2395,198800.0
2008-02-22 15:00:00,30.65,30.65,30.6,30.62,142800.0,21.2464,21.2464,21.2117,21.2256,142800.0
2008-02-22 15:10:00,30.61,30.62,30.48,30.5,319200.0,21.2187,21.2256,21.1285,21.1424,319200.0
2008-02-22 15:20:00,30.52,30.7,30.49,30.7,316000.0,21.1563,21.281,21.1355,21.281,316000.0
2008-02-22 15:30:00,30.7,30.96,30.68,30.9,738800.0,21.281,21.4613,21.2672,21.4197,738800.0
2008-02-22 15:40:00,30.9,30.97,30.78,30.93,1069600.0,21.4197,21.4682,21.3365,21.4405,1069600.0
2008-02-22 15:50:00,30.93,30.98,30.84,30.95,1294800.0,21.4405,21.4751,21.3781,21.4543,1294800.0
2008-02-25 09:30:00,31.11,31.27,31.01,31.05,287600.0,21.5653,21.6762,21.4959,21.5237,287600.0
2008-02-25 09:40:00,31.04,31.05,30.88,30.96,225600.0,21.5167,21.5237,21.4058,21.4613,225600.0
2008-02-25 09:50:00,30.94,30.94,30.7,30.71,149600.0,21.4474,21.4474,21.281,21.288,149600.0
2008-02-25 10:00:00,30.72,30.86,30.6,30.84,327600.0,21.2949,21.392,21.2117,21.3781,327600.0
2008-02-25 10:10:00,30.83,30.99,30.82,30.84,252400.0,21.3712,21.4821,21.3642,21.3781,252400.0
2008-02-25 10:20:00,30.84,31.02,30.82,31.01,156400.0,21.3781,21.5029,21.3642,21.4959,156400.0
2008-02-25 10:30:00,31.01,31.04,30.87,30.9,121200.0,21.4959,21.5167,21.3989,21.4197,121200.0
2008-02-25 10:40:00,30.9,31.05,30.88,31.05,77200.0,21.4197,21.5237,21.4058,21.5237,77200.0
2008-02-25 10:50:00,31.05,31.19,31.05,31.16,184800.0,21.5237,21.6207,21.5237,21.5999,184800.0
2008-02-25 11:00:00,31.16,31.26,31.13,31.23,190400.0,21.5999,21.6692,21.5791,21.6484,190400.0
2008-02-25 11:10:00,31.22,31.32,31.2,31.32,330400.0,21.6415,21.7108,21.6276,21.7108,330400.0
2008-02-25 11:20:00,31.32,31.35,31.27,31.28,191200.0,21.7108,21.7316,21.6762,21.6831,191200.0
2008-02-25 11:30:00,31.29,31.31,31.23,31.24,128400.0,21.69,21.7039,21.6484,21.6554,128400.0
2008-02-25 11:40:00,31.24,31.25,31.2,31.21,137200.0,21.6554,21.6623,21.6276,21.6346,137200.0
2008-02-25 11:50:00,31.2,31.23,31.11,31.13,118000.0,21.6276,21.6484,21.5653,21.5791,118000.0
2008-02-25 12:00:00,31.12,31.22,31.11,31.22,83200.0,21.5722,21.6415,21.5653,21.6415,83200.0
2008-02-25 12:10:00,31.21,31.26,31.17,31.18,92800.0,21.6346,21.6692,21.6068,21.6138,92800.0
2008-02-25 12:20:00,31.18,31.24,31.17,31.24,50000.0,21.6138,21.6554,21.6068,21.6554,50000.0
2008-02-25 12:30:00,31.22,31.23,31.17,31.19,85600.0,21.6415,21.6484,21.6068,21.6207,85600.0
2008-02-25 12:40:00,31.19,31.26,31.19,31.26,83200.0,21.6207,21.6692,21.6207,21.6692,83200.0
2008-02-25 12:50:00,31.25,31.3,31.23,31.3,107600.0,21.6623,21.697,21.6484,21.697,107600.0
2008-02-25 13:00:00,31.29,31.37,31.27,31.36,132800.0,21.69,21.7455,21.6762,21.7386,132800.0
2008-02-25 13:10:00,31.37,31.38,31.3,31.34,142400.0,21.7455,21.7524,21.697,21.7247,142400.0
2008-02-25 13:20:00,31.33,31.35,31.26,31.31,322800.0,21.7178,21.7316,21.6692,21.7039,322800.0
2008-02-25 13:30:00,31.31,31.32,31.21,31.25,140000.0,21.7039,21.7108,21.6346,21.6623,140000.0
2008-02-25 13:40:00,31.25,31.34,31.24,31.3,160400.0,21.6623,21.7247,21.6554,21.697,160400.0
2008-02-25 13:50:00,31.3,31.36,31.28,31.34,216800.0,21.697,21.7386,21.6831,21.7247,216800.0
2008-02-25 14:00:00,31.33,31.36,31.29,31.33,163200.0,21.7178,21.7386,21.69,21.7178,163200.0
2008-02-25 14:10:00,31.34,31.48,31.33,31.42,229600.0,21.7247,21.8217,21.7178,21.7801,229600.0
2008-02-25 14:20:00,31.41,31.57,31.33,31.57,480400.0,21.7732,21.8841,21.7178,21.8841,480400.0
2008-02-25 14:30:00,31.56,31.6,31.4,31.5,526000.0,21.8772,21.9049,21.7663,21.8356,526000.0
2008-02-25 14:40:00,31.48,31.54,31.35,31.43,298800.0,21.8217,21.8633,21.7316,21.7871,298800.0
2008-02-25 14:50:00,31.43,31.53,31.36,31.51,346000.0,21.7871,21.8564,21.7386,21.8425,346000.0
2008-02-25 15:00:00,31.52,31.55,31.43,31.47,401600.0,21.8495,21.8703,21.7871,21.8148,401600.0
2008-02-25 15:10:00,31.47,31.54,31.38,31.48,497600.0,21.8148,21.8633,21.7524,21.8217,497600.0
2008-02-25 15:20:00,31.47,31.59,31.46,31.58,513200.0,21.8148,21.898,21.8079,21.8911,513200.0
2008-02-25 15:30:00,31.57,31.68,31.52,31.65,857600.0,21.8841,21.9604,21.8495,21.9396,857600.0
2008-02-25 15:40:00,31.65,31.72,31.55,31.55,796400.0,21.9396,21.9881,21.8703,21.8703,796400.0
2008-02-25 15:50:00,31.55,31.68,31.55,31.64,673200.0,21.8703,21.9604,21.8703,21.9326,673200.0
2008-02-26 09:30:00,31.51,31.75,31.41,31.74,209200.0,21.8425,22.0089,21.7732,22.002,209200.0
2008-02-26 09:40:00,31.72,31.83,31.7,31.82,254800.0,21.9881,22.0644,21.9742,22.0574,254800.0
2008-02-26 09:50:00,31.81,31.93,31.76,31.81,266000.0,22.0505,22.1337,22.0158,22.0505,266000.0
2008-02-26 10:00:00,31.81,31.9,31.74,31.88,342400.0,22.0505,22.1129,22.002,22.099,342400.0
2008-02-26 10:10:00,31.9,32.06,31.86,32.03,431200.0,22.1129,22.2238,22.0852,22.203,431200.0
2008-02-26 10:20:00,32.03,32.09,31.95,32.02,616400.0,22.203,22.2446,22.1475,22.1961,616400.0
2008-02-26 10:30:00,32.02,32.06,31.96,31.96,249200.0,22.1961,22.2238,22.1545,22.1545,249200.0
2008-02-26 10:40:00,31.95,32.08,31.92,32.07,270000.0,22.1475,22.2377,22.1267,22.2307,270000.0
2008-02-26 10:50:00,32.08,32.22,32.06,32.19,388800.0,22.2377,22.3347,22.2238,22.3139,388800.0
2008-02-26 11:00:00,32.19,32.25,32.17,32.23,406800.0,22.3139,22.3555,22.3,22.3416,406800.0
2008-02-26 11:10:00,32.24,32.27,32.2,32.21,288000.0,22.3486,22.3694,22.3208,22.3278,288000.0
2008-02-26 11:20:00,32.2,32.24,32.11,32.13,149600.0,22.3208,22.3486,22.2585,22.2723,149600.0
2008-02-26 11:30:00,32.13,32.21,32.1,32.18,158800.0,22.2723,22.3278,22.2515,22.307,158800.0
2008-02-26 11:40:00,32.19,32.32,32.19,32.31,431600.0,22.3139,22.404,22.3139,22.3971,431600.0
2008-02-26 11:50:00,32.31,32.32,32.26,32.3,270800.0,22.3971,22.404,22.3624,22.3902,270800.0
2008-02-26 12:00:00,32.3,32.3,32.23,32.25,236000.0,22.3902,22.3902,22.3416,22.3555,236000.0
2008-02-26 12:10:00,32.24,32.34,32.21,32.33,294800.0,22.3486,22.4179,22.3278,22.411,294800.0
2008-02-26 12:20:00,32.33,32.38,32.32,32.33,308400.0,22.411,22.4456,22.404,22.411,308400.0
2008-02-26 12:30:00,32.33,32.37,32.25,32.35,344400.0,22.411,22.4387,22.3555,22.4248,344400.0
2008-02-26 12:40:00,32.35,32.35,32.27,32.28,137200.0,22.4248,22.4248,22.3694,22.3763,137200.0
2008-02-26 12:50:00,32.28,32.34,32.19,32.3,288800.0,22.3763,22.4179,22.3139,22.3902,288800.0
2008-02-26 13:00:00,32.3,32.35,32.3,32.3,174800.0,22.3902,22.4248,22.3902,22.3902,174800.0
2008-02-26 13:10:00,32.31,32.34,32.29,32.3,99600.0,22.3971,22.4179,22.3832,22.3902,99600.0
2008-02-26 13:20:00,32.3,32.31,32.24,32.3,170800.0,22.3902,22.3971,22.3486,22.3902,170800.0
2008-02-26 13:30:00,32.3,32.34,32.25,32.29,190000.0,22.3902,22.4179,22.3555,22.3832,190000.0
2008-02-26 13:40:00,32.29,32.34,32.28,32.31,190800.0,22.3832,22.4179,22.3763,22.3971,190800.0
2008-02-26 13:50:00,32.31,32.35,32.27,32.27,270800.0,22.3971,22.4248,22.3694,22.3694,270800.0
2008-02-26 14:00:00,32.27,32.3,32.25,32.26,144000.0,22.3694,22.3902,22.3555,22.3624,144000.0
2008-02-26 14:10:00,32.25,32.32,32.23,32.28,264400.0,22.3555,22.404,22.3416,22.3763,264400.0
2008-02-26 14:20:00,32.28,32.31,32.24,32.28,169600.0,22.3763,22.3971,22.3486,22.3763,169600.0
2008-02-26 14:30:00,32.29,32.34,32.29,32.33,182400.0,22.3832,22.4179,22.3832,22.411,182400.0
2008-02-26 14:40:00,32.33,32.35,32.28,32.33,124000.0,22.411,22.4248,22.3763,22.411,124000.0
2008-02-26 14:50:00,32.33,32.35,32.3,32.35,136000.0,22.411,22.4248,22.3902,22.4248,136000.0
2008-02-26 15:00:00,32.34,32.36,32.26,32.3,256800.0,22.4179,22.4317,22.3624,22.3902,256800.0
2008-02-26 15:10:00,32.29,32.3,32.13,32.18,510400.0,22.3832,22.3902,22.2723,22.307,510400.0
2008-02-26 15:20:00,32.18,32.28,32.14,32.28,400800.0,22.307,22.3763,22.2792,22.3763,400800.0
2008-02-26 15:30:00,32.29,32.33,32.2,32.22,782800.0,22.3832,22.411,22.3208,22.3347,782800.0
2008-02-26 15:40:00,32.22,32.33,32.2,32.25,466000.0,22.3347,22.411,22.3208,22.3555,466000.0
2008-02-26 15:50:00,32.24,32.34,32.23,32.28,602800.0,22.3486,22.4179,22.3416,22.3763,602800.0
2008-02-27 09:30:00,32.02,32.18,31.98,32.05,254400.0,22.1961,22.307,22.1683,22.2169,254400.0
2008-02-27 09:40:00,32.02,32.05,31.93,32.0,257600.0,22.1961,22.2169,22.1337,22.1822,257600.0
2008-02-27 09:50:00,31.97,32.04,31.95,32.01,183200.0,22.1614,22.2099,22.1475,22.1891,183200.0
2008-02-27 10:00:00,32.02,32.17,31.96,32.1,404400.0,22.1961,22.3,22.1545,22.2515,404400.0
2008-02-27 10:10:00,32.1,32.12,32.01,32.08,130400.0,22.2515,22.2654,22.1891,22.2377,130400.0
2008-02-27 10:20:00,32.08,32.1,31.92,31.92,278400.0,22.2377,22.2515,22.1267,22.1267,278400.0
2008-02-27 10:30:00,31.93,32.05,31.91,31.98,310800.0,22.1337,22.2169,22.1198,22.1683,310800.0
2008-02-27 10:40:00,31.99,32.16,31.99,32.08,592000.0,22.1753,22.2931,22.1753,22.2377,592000.0
2008-02-27 10:50:00,32.02,32.02,31.96,32.0,407200.0,22.1961,22.1961,22.1545,22.1822,407200.0
2008-02-27 11:00:00,32.0,32.01,31.97,31.97,296000.0,22.1822,22.1891,22.1614,22.1614,296000.0
2008-02-27 11:10:00,31.96,32.01,31.95,32.0,219200.0,22.1545,22.1891,22.1475,22.1822,219200.0
2008-02-27 11:20:00,32.0,32.1,31.97,31.98,615600.0,22.1822,22.2515,22.1614,22.1683,615600.0
2008-02-27 11:30:00,31.98,32.02,31.97,31.97,348400.0,22.1683,22.1961,22.1614,22.1614,348400.0
2008-02-27 11:40:00,31.97,31.99,31.94,31.97,176400.0,22.1614,22.1753,22.1406,22.1614,176400.0
2008-02-27 11:50:00,31.97,32.0,31.97,32.0,388000.0,22.1614,22.1822,22.1614,22.1822,388000.0
2008-02-27 12:00:00,32.0,32.08,31.97,32.07,434000.0,22.1822,22.2377,22.1614,22.2307,434000.0
2008-02-27 12:10:00,32.07,32.08,31.97,31.98,259600.0,22.2307,22.2377,22.1614,22.1683,259600.0
2008-02-27 12:20:00,31.97,32.01,31.96,31.98,109200.0,22.1614,22.1891,22.1545,22.1683,109200.0
2008-02-27 12:30:00,31.98,32.01,31.95,31.99,91600.0,22.1683,22.1891,22.1475,22.1753,91600.0
2008-02-27 12:40:00,31.99,32.02,31.95,32.0,129600.0,22.1753,22.1961,22.1475,22.1822,129600.0
2008-02-27 12:50:00,32.01,32.02,31.98,31.98,128400.0,22.1891,22.1961,22.1683,22.1683,128400.0
2008-02-27 13:00:00,31.99,32.02,31.97,32.01,51600.0,22.1753,22.1961,22.1614,22.1891,51600.0
2008-02-27 13:10:00,32.01,32.02,31.97,31.98,76000.0,22.1891,22.1961,22.1614,22.1683,76000.0
2008-02-27 13:20:00,31.98,32.01,31.94,32.0,77600.0,22.1683,22.1891,22.1406,22.1822,77600.0
2008-02-27 13:30:00,32.0,32.01,31.89,31.91,144400.0,22.1822,22.1891,22.1059,22.1198,144400.0
2008-02-27 13:40:00,31.92,31.95,31.86,31.87,226400.0,22.1267,22.1475,22.0852,22.0921,226400.0
2008-02-27 13:50:00,31.87,31.97,31.87,31.88,330000.0,22.0921,22.1614,22.0921,22.099,330000.0
2008-02-27 14:00:00,31.88,31.88,31.75,31.8,441200.0,22.099,22.099,22.0089,22.0436,441200.0
2008-02-27 14:10:00,31.8,31.88,31.79,31.84,248000.0,22.0436,22.099,22.0366,22.0713,248000.0
2008-02-27 14:20:00,31.84,31.84,31.7,31.74,302400.0,22.0713,22.0713,21.9742,22.002,302400.0
2008-02-27 14:30:00,31.75,31.86,31.75,31.84,140800.0,22.0089,22.0852,22.0089,22.0713,140800.0
2008-02-27 14:40:00,31.84,31.96,31.83,31.93,316800.0,22.0713,22.1545,22.0644,22.1337,316800.0
2008-02-27 14:50:00,31.93,32.0,31.9,31.98,259600.0,22.1337,22.1822,22.1129,22.1683,259600.0
2008-02-27 15:00:00,31.98,32.04,31.92,31.93,611600.0,22.1683,22.2099,22.1267,22.1337,611600.0
2008-02-27 15:10:00,31.92,31.97,31.89,31.96,210000.0,22.1267,22.1614,22.1059,22.1545,210000.0
2008-02-27 15:20:00,31.97,31.99,31.89,31.97,381200.0,22.1614,22.1753,22.1059,22.1614,381200.0
2008-02-27 15:30:00,31.97,32.0,31.96,31.98,276400.0,22.1614,22.1822,22.1545,22.1683,276400.0
2008-02-27 15:40:00,31.97,31.99,31.91,31.98,435600.0,22.1614,22.1753,22.1198,22.1683,435600.0
2008-02-27 15:50:00,31.98,31.98,31.88,31.95,495600.0,22.1683,22.1683,22.099,22.1475,495600.0
2008-02-28 09:30:00,31.71,31.8,31.54,31.57,202800.0,21.9812,22.0436,21.8633,21.8841,202800.0
2008-02-28 09:40:00,31.58,31.67,31.5,31.54,198800.0,21.8911,21.9534,21.8356,21.8633,198800.0
2008-02-28 09:50:00,31.55,31.63,31.53,31.61,154400.0,21.8703,21.9257,21.8564,21.9119,154400.0
2008-02-28 10:00:00,31.61,31.65,31.51,31.51,181200.0,21.9119,21.9396,21.8425,21.8425,181200.0
2008-02-28 10:10:00,31.51,31.61,31.5,31.59,836000.0,21.8425,21.9119,21.8356,21.898,836000.0
2008-02-28 10:20:00,31.58,31.65,31.53,31.62,242800.0,21.8911,21.9396,21.8564,21.9188,242800.0
2008-02-28 10:30:00,31.61,31.63,31.57,31.61,590400.0,21.9119,21.9257,21.8841,21.9119,590400.0
2008-02-28 10:40:00,31.61,31.63,31.5,31.5,208400.0,21.9119,21.9257,21.8356,21.8356,208400.0
2008-02-28 10:50:00,31.5,31.53,31.44,31.5,161600.0,21.8356,21.8564,21.794,21.8356,161600.0
2008-02-28 11:00:00,31.5,31.52,31.36,31.47,354400.0,21.8356,21.8495,21.7386,21.8148,354400.0
2008-02-28 11:10:00,31.47,31.52,31.41,31.52,368800.0,21.8148,21.8495,21.7732,21.8495,368800.0
2008-02-28 11:20:00,31.52,31.54,31.4,31.43,284400.0,21.8495,21.8633,21.7663,21.7871,284400.0
2008-02-28 11:30:00,31.42,31.42,31.32,31.34,243600.0,21.7801,21.7801,21.7108,21.7247,243600.0
2008-02-28 11:40:00,31.36,31.41,31.32,31.37,202800.0,21.7386,21.7732,21.7108,21.7455,202800.0
2008-02-28 11:50:00,31.37,31.45,31.33,31.33,280400.0,21.7455,21.8009,21.7178,21.7178,280400.0
2008-02-28 12:00:00,31.33,31.38,31.32,31.36,75600.0,21.7178,21.7524,21.7108,21.7386,75600.0
2008-02-28 12:10:00,31.37,31.45,31.33,31.45,87600.0,21.7455,21.8009,21.7178,21.8009,87600.0
2008-02-28 12:20:00,31.45,31.49,31.4,31.4,50800.0,21.8009,21.8287,21.7663,21.7663,50800.0
2008-02-28 12:30:00,31.39,31.46,31.39,31.42,54000.0,21.7594,21.8079,21.7594,21.7801,54000.0
2008-02-28 12:40:00,31.43,31.52,31.41,31.51,58000.0,21.7871,21.8495,21.7732,21.8425,58000.0
2008-02-28 12:50:00,31.5,31.53,31.45,31.47,56800.0,21.8356,21.8564,21.8009,21.8148,56800.0
2008-02-28 13:00:00,31.45,31.5,31.37,31.49,58400.0,21.8009,21.8356,21.7455,21.8287,58400.0
2008-02-28 13:10:00,31.52,31.55,31.48,31.5,72800.0,21.8495,21.8703,21.8217,21.8356,72800.0
2008-02-28 13:20:00,31.5,31.54,31.43,31.45,69600.0,21.8356,21.8633,21.7871,21.8009,69600.0
2008-02-28 13:30:00,31.46,31.53,31.46,31.49,119200.0,21.8079,21.8564,21.8079,21.8287,119200.0
2008-02-28 13:40:00,31.49,31.59,31.46,31.57,133600.0,21.8287,21.898,21.8079,21.8841,133600.0
2008-02-28 13:50:00,31.57,31.6,31.54,31.57,97600.0,21.8841,21.9049,21.8633,21.8841,97600.0
2008-02-28 14:00:00,31.58,31.58,31.51,31.57,46400.0,21.8911,21.8911,21.8425,21.8841,46400.0
2008-02-28 14:10:00,31.57,31.62,31.52,31.59,141600.0,21.8841,21.9188,21.8495,21.898,141600.0
2008-02-28 14:20:00,31.59,31.67,31.58,31.59,198800.0,21.898,21.9534,21.8911,21.898,198800.0
2008-02-28 14:30:00,31.58,31.64,31.57,31.59,112400.0,21.8911,21.9326,21.8841,21.898,112400.0
2008-02-28 14:40:00,31.59,31.63,31.56,31.57,275200.0,21.898,21.9257,21.8772,21.8841,275200.0
2008-02-28 14:50:00,31.59,31.67,31.59,31.64,574800.0,21.898,21.9534,21.898,21.9326,574800.0
2008-02-28 15:00:00,31.65,31.65,31.57,31.58,227200.0,21.9396,21.9396,21.8841,21.8911,227200.0
2008-02-28 15:10:00,31.58,31.6,31.56,31.58,198400.0,21.8911,21.9049,21.8772,21.8911,198400.0
2008-02-28 15:20:00,31.58,31.61,31.48,31.51,260800.0,21.8911,21.9119,21.8217,21.8425,260800.0
2008-02-28 15:30:00,31.52,31.55,31.48,31.55,132800.0,21.8495,21.8703,21.8217,21.8703,132800.0
2008-02-28 15:40:00,31.54,31.63,31.54,31.57,208000.0,21.8633,21.9257,21.8633,21.8841,208000.0
2008-02-28 15:50:00,31.56,31.59,31.5,31.53,330400.0,21.8772,21.898,21.8356,21.8564,330400.0
2008-02-29 09:30:00,31.26,31.26,31.05,31.1,294800.0,21.6692,21.6692,21.5237,21.5583,294800.0
2008-02-29 09:40:00,31.1,31.13,30.79,30.87,338800.0,21.5583,21.5791,21.3434,21.3989,338800.0
2008-02-29 09:50:00,30.9,30.99,30.89,30.91,387600.0,21.4197,21.4821,21.4128,21.4266,387600.0
2008-02-29 10:00:00,30.91,30.94,30.79,30.94,392000.0,21.4266,21.4474,21.3434,21.4474,392000.0
2008-02-29 10:10:00,30.93,30.94,30.84,30.89,282000.0,21.4405,21.4474,21.3781,21.4128,282000.0
2008-02-29 10:20:00,30.89,31.02,30.89,30.96,220000.0,21.4128,21.5029,21.4128,21.4613,220000.0
2008-02-29 10:30:00,30.96,31.02,30.91,30.98,282400.0,21.4613,21.5029,21.4266,21.4751,282400.0
2008-02-29 10:40:00,30.98,30.99,30.9,30.95,142400.0,21.4751,21.4821,21.4197,21.4543,142400.0
2008-02-29 10:50:00,30.94,30.98,30.9,30.94,108000.0,21.4474,21.4751,21.4197,21.4474,108000.0
2008-02-29 11:00:00,30.95,30.97,30.88,30.92,216400.0,21.4543,21.4682,21.4058,21.4335,216400.0
2008-02-29 11:10:00,30.92,30.95,30.88,30.91,113200.0,21.4335,21.4543,21.4058,21.4266,113200.0
2008-02-29 11:20:00,30.92,30.94,30.88,30.89,213600.0,21.4335,21.4474,21.4058,21.4128,213600.0
2008-02-29 11:30:00,30.89,31.02,30.88,31.0,156800.0,21.4128,21.5029,21.4058,21.489,156800.0
2008-02-29 11:40:00,31.0,31.11,31.0,31.1,257200.0,21.489,21.5653,21.489,21.5583,257200.0
2008-02-29 11:50:00,31.1,31.15,31.05,31.11,151600.0,21.5583,21.593,21.5237,21.5653,151600.0
2008-02-29 12:00:00,31.11,31.17,31.11,31.13,164000.0,21.5653,21.6068,21.5653,21.5791,164000.0
2008-02-29 12:10:00,31.14,31.18,31.08,31.17,245600.0,21.5861,21.6138,21.5445,21.6068,245600.0
2008-02-29 12:20:00,31.17,31.53,31.15,31.46,587600.0,21.6068,21.8564,21.593,21.8079,587600.0
2008-02-29 12:30:00,31.46,31.48,31.3,31.33,338000.0,21.8079,21.8217,21.697,21.7178,338000.0
2008-02-29 12:40:00,31.32,31.35,31.24,31.31,116800.0,21.7108,21.7316,21.6554,21.7039,116800.0
2008-02-29 12:50:00,31.31,31.4,31.28,31.38,77200.0,21.7039,21.7663,21.6831,21.7524,77200.0
2008-02-29 13:00:00,31.38,31.41,31.34,31.4,172400.0,21.7524,21.7732,21.7247,21.7663,172400.0
2008-02-29 13:10:00,31.39,31.42,31.35,31.37,127200.0,21.7594,21.7801,21.7316,21.7455,127200.0
2008-02-29 13:20:00,31.36,31.42,31.28,31.31,133600.0,21.7386,21.7801,21.6831,21.7039,133600.0
2008-02-29 13:30:00,31.31,31.32,31.21,31.24,274800.0,21.7039,21.7108,21.6346,21.6554,274800.0
2008-02-29 13:40:00,31.26,31.28,31.22,31.27,196000.0,21.6692,21.6831,21.6415,21.6762,196000.0
2008-02-29 13:50:00,31.25,31.29,31.2,31.2,211200.0,21.6623,21.69,21.6276,21.6276,211200.0
2008-02-29 14:00:00,31.21,31.21,31.14,31.18,276800.0,21.6346,21.6346,21.5861,21.6138,276800.0
2008-02-29 14:10:00,31.18,31.27,31.18,31.26,346000.0,21.6138,21.6762,21.6138,21.6692,346000.0
2008-02-29 14:20:00,31.26,31.27,31.18,31.2,179600.0,21.6692,21.6762,21.6138,21.6276,179600.0
2008-02-29 14:30:00,31.2,31.23,31.16,31.21,246800.0,21.6276,21.6484,21.5999,21.6346,246800.0
2008-02-29 14:40:00,31.21,31.32,31.21,31.24,278800.0,21.6346,21.7108,21.6346,21.6554,278800.0
2008-02-29 14:50:00,31.25,31.25,31.18,31.18,193200.0,21.6623,21.6623,21.6138,21.6138,193200.0
2008-02-29 15:00:00,31.18,31.25,31.16,31.18,302400.0,21.6138,21.6623,21.5999,21.6138,302400.0
2008-02-29 15:10:00,31.18,31.22,31.12,31.12,270000.0,21.6138,21.6415,21.5722,21.5722,270000.0
2008-02-29 15:20:00,31.12,31.25,31.11,31.18,260400.0,21.5722,21.6623,21.5653,21.6138,260400.0
2008-02-29 15:30:00,31.18,31.18,31.05,31.05,325200.0,21.6138,21.6138,21.5237,21.5237,325200.0
2008-02-29 15:40:00,31.05,31.06,30.9,30.93,640000.0,21.5237,21.5306,21.4197,21.4405,640000.0
2008-02-29 15:50:00,30.92,31.11,30.91,31.11,1250000.0,21.4335,21.5653,21.4266,21.5653,1250000.0
2008-03-03 09:30:00,31.25,31.25,30.88,30.88,324400.0,21.6623,21.6623,21.4058,21.4058,324400.0
2008-03-03 09:40:00,30.88,31.05,30.66,30.67,678400.0,21.4058,21.5237,21.2533,21.2603,678400.0
2008-03-03 09:50:00,30.67,30.78,30.39,30.4,922400.0,21.2603,21.3365,21.0662,21.0731,922400.0
2008-03-03 10:00:00,30.38,30.9,30.35,30.9,1354400.0,21.0592,21.4197,21.0384,21.4197,1354400.0
2008-03-03 10:10:00,30.89,30.98,30.83,30.98,385600.0,21.4128,21.4751,21.3712,21.4751,385600.0
2008-03-03 10:20:00,30.98,31.13,30.93,31.1,304800.0,21.4751,21.5791,21.4405,21.5583,304800.0
2008-03-03 10:30:00,31.1,31.11,30.85,30.87,344000.0,21.5583,21.5653,21.385,21.3989,344000.0
2008-03-03 10:40:00,30.85,30.93,30.77,30.8,385200.0,21.385,21.4405,21.3296,21.3504,385200.0
2008-03-03 10:50:00,30.81,30.91,30.77,30.88,353600.0,21.3573,21.4266,21.3296,21.4058,353600.0
2008-03-03 11:00:00,30.88,30.92,30.86,30.88,165600.0,21.4058,21.4335,21.392,21.4058,165600.0
2008-03-03 11:10:00,30.88,30.89,30.8,30.83,150800.0,21.4058,21.4128,21.3504,21.3712,150800.0
2008-03-03 11:20:00,30.83,31.03,30.82,31.0,146800.0,21.3712,21.5098,21.3642,21.489,146800.0
2008-03-03 11:30:00,31.0,31.16,31.0,31.06,241200.0,21.489,21.5999,21.489,21.5306,241200.0
2008-03-03 11:40:00,31.06,31.06,30.92,30.97,112000.0,21.5306,21.5306,21.4335,21.4682,112000.0
2008-03-03 11:50:00,30.97,31.09,30.94,30.97,304000.0,21.4682,21.5514,21.4474,21.4682,304000.0
2008-03-03 12:00:00,30.98,31.0,30.89,30.91,171200.0,21.4751,21.489,21.4128,21.4266,171200.0
2008-03-03 12:10:00,30.92,30.93,30.82,30.92,125200.0,21.4335,21.4405,21.3642,21.4335,125200.0
2008-03-03 12:20:00,30.94,31.02,30.93,30.99,166000.0,21.4474,21.5029,21.4405,21.4821,166000.0
2008-03-03 12:30:00,30.99,31.01,30.91,30.93,124800.0,21.4821,21.4959,21.4266,21.4405,124800.0
2008-03-03 12:40:00,30.95,31.0,30.86,30.9,671200.0,21.4543,21.489,21.392,21.4197,671200.0
2008-03-03 12:50:00,30.9,30.91,30.82,30.88,106400.0,21.4197,21.4266,21.3642,21.4058,106400.0
2008-03-03 13:00:00,30.89,30.95,30.88,30.92,84400.0,21.4128,21.4543,21.4058,21.4335,84400.0
2008-03-03 13:10:00,30.92,30.96,30.88,30.89,110800.0,21.4335,21.4613,21.4058,21.4128,110800.0
2008-03-03 13:20:00,30.88,30.99,30.87,30.96,112800.0,21.4058,21.4821,21.3989,21.4613,112800.0
2008-03-03 13:30:00,30.96,30.96,30.86,30.92,94400.0,21.4613,21.4613,21.392,21.4335,94400.0
2008-03-03 13:40:00,30.92,31.0,30.88,30.93,180800.0,21.4335,21.489,21.4058,21.4405,180800.0
2008-03-03 13:50:00,30.95,30.96,30.83,30.85,116400.0,21.4543,21.4613,21.3712,21.385,116400.0
2008-03-03 14:00:00,30.85,30.93,30.79,30.92,248800.0,21.385,21.4405,21.3434,21.4335,248800.0
2008-03-03 14:10:00,30.93,30.96,30.78,30.79,266400.0,21.4405,21.4613,21.3365,21.3434,266400.0
2008-03-03 14:20:00,30.79,30.91,30.78,30.9,178000.0,21.3434,21.4266,21.3365,21.4197,178000.0
2008-03-03 14:30:00,30.9,30.94,30.77,30.8,190800.0,21.4197,21.4474,21.3296,21.3504,190800.0
2008-03-03 14:40:00,30.79,30.86,30.77,30.81,204400.0,21.3434,21.392,21.3296,21.3573,204400.0
2008-03-03 14:50:00,30.81,30.82,30.69,30.74,162000.0,21.3573,21.3642,21.2741,21.3088,162000.0
2008-03-03 15:00:00,30.75,30.77,30.71,30.74,180400.0,21.3157,21.3296,21.288,21.3088,180400.0
2008-03-03 15:10:00,30.73,30.83,30.71,30.8,348800.0,21.3018,21.3712,21.288,21.3504,348800.0
2008-03-03 15:20:00,30.8,30.81,30.71,30.74,398800.0,21.3504,21.3573,21.288,21.3088,398800.0
2008-03-03 15:30:00,30.74,30.84,30.72,30.77,598000.0,21.3088,21.3781,21.2949,21.3296,598000.0
2008-03-03 15:40:00,30.76,30.91,30.74,30.86,391200.0,21.3226,21.4266,21.3088,21.392,391200.0
2008-03-03 15:50:00,30.86,30.94,30.85,30.93,504400.0,21.392,21.4474,21.385,21.4405,504400.0
2008-03-04 09:30:00,30.61,30.96,30.57,30.82,554800.0,21.2187,21.4613,21.1909,21.3642,554800.0
2008-03-04 09:40:00,30.81,31.13,30.81,30.92,352800.0,21.3573,21.5791,21.3573,21.4335,352800.0
2008-03-04 09:50:00,30.92,31.2,30.89,31.13,248000.0,21.4335,21.6276,21.4128,21.5791,248000.0
2008-03-04 10:00:00,31.11,31.11,30.9,30.95,320400.0,21.5653,21.5653,21.4197,21.4543,320400.0
2008-03-04 10:10:00,30.96,30.99,30.86,30.91,262400.0,21.4613,21.4821,21.392,21.4266,262400.0
2008-03-04 10:20:00,30.91,31.0,30.84,30.89,257600.0,21.4266,21.489,21.3781,21.4128,257600.0
2008-03-04 10:30:00,30.88,30.88,30.77,30.8,261200.0,21.4058,21.4058,21.3296,21.3504,261200.0
2008-03-04 10:40:00,30.78,30.8,30.64,30.64,206800.0,21.3365,21.3504,21.2395,21.2395,206800.0
2008-03-04 10:50:00,30.64,30.7,30.64,30.66,174400.0,21.2395,21.281,21.2395,21.2533,174400.0
2008-03-04 11:00:00,30.64,30.68,30.57,30.6,181600.0,21.2395,21.2672,21.1909,21.2117,181600.0
2008-03-04 11:10:00,30.61,30.68,30.6,30.65,93200.0,21.2187,21.2672,21.2117,21.2464,93200.0
2008-03-04 11:20:00,30.66,30.78,30.65,30.73,146400.0,21.2533,21.3365,21.2464,21.3018,146400.0
2008-03-04 11:30:00,30.73,30.78,30.59,30.68,170400.0,21.3018,21.3365,21.2048,21.2672,170400.0
2008-03-04 11:40:00,30.68,30.78,30.66,30.76,170800.0,21.2672,21.3365,21.2533,21.3226,170800.0
2008-03-04 11:50:00,30.75,30.76,30.65,30.69,210000.0,21.3157,21.3226,21.2464,21.2741,210000.0
2008-03-04 12:00:00,30.68,30.72,30.66,30.69,149600.0,21.2672,21.2949,21.2533,21.2741,149600.0
2008-03-04 12:10:00,30.69,30.71,30.64,30.7,163600.0,21.2741,21.288,21.2395,21.281,163600.0
2008-03-04 12:20:00,30.69,30.73,30.68,30.72,107200.0,21.2741,21.3018,21.2672,21.2949,107200.0
2008-03-04 12:30:00,30.71,30.84,30.68,30.76,320000.0,21.288,21.3781,21.2672,21.3226,320000.0
2008-03-04 12:40:00,30.76,30.87,30.76,30.77,118400.0,21.3226,21.3989,21.3226,21.3296,118400.0
2008-03-04 12:50:00,30.77,30.77,30.65,30.67,135600.0,21.3296,21.3296,21.2464,21.2603,135600.0
2008-03-04 13:00:00,30.67,30.67,30.56,30.6,150400.0,21.2603,21.2603,21.184,21.2117,150400.0
2008-03-04 13:10:00,30.61,30.75,30.6,30.69,139200.0,21.2187,21.3157,21.2117,21.2741,139200.0
2008-03-04 13:20:00,30.71,30.75,30.6,30.75,332400.0,21.288,21.3157,21.2117,21.3157,332400.0
2008-03-04 13:30:00,30.75,30.75,30.52,30.53,227600.0,21.3157,21.3157,21.1563,21.1632,227600.0
2008-03-04 13:40:00,30.53,30.61,30.51,30.58,238000.0,21.1632,21.2187,21.1493,21.1979,238000.0
2008-03-04 13:50:00,30.58,30.59,30.5,30.51,197200.0,21.1979,21.2048,21.1424,21.1493,197200.0
2008-03-04 14:00:00,30.52,30.52,30.44,30.47,326000.0,21.1563,21.1563,21.1008,21.1216,326000.0
2008-03-04 14:10:00,30.48,30.52,30.47,30.51,308000.0,21.1285,21.1563,21.1216,21.1493,308000.0
2008-03-04 14:20:00,30.49,30.62,30.48,30.52,220800.0,21.1355,21.2256,21.1285,21.1563,220800.0
2008-03-04 14:30:00,30.52,30.53,30.46,30.49,209200.0,21.1563,21.1632,21.1147,21.1355,209200.0
2008-03-04 14:40:00,30.49,30.7,30.49,30.68,222000.0,21.1355,21.281,21.1355,21.2672,222000.0
2008-03-04 14:50:00,30.68,30.7,30.52,30.57,257200.0,21.2672,21.281,21.1563,21.1909,257200.0
2008-03-04 15:00:00,30.59,30.9,30.55,30.85,453200.0,21.2048,21.4197,21.1771,21.385,453200.0
2008-03-04 15:10:00,30.85,31.03,30.82,30.96,810000.0,21.385,21.5098,21.3642,21.4613,810000.0
2008-03-04 15:20:00,30.95,30.98,30.81,30.82,331600.0,21.4543,21.4751,21.3573,21.3642,331600.0
2008-03-04 15:30:00,30.82,30.99,30.79,30.94,476000.0,21.3642,21.4821,21.3434,21.4474,476000.0
2008-03-04 15:40:00,30.94,31.05,30.83,30.87,513200.0,21.4474,21.5237,21.3712,21.3989,513200.0
2008-03-04 15:50:00,30.87,30.97,30.78,30.9,456800.0,21.3989,21.4682,21.3365,21.4197,456800.0
2008-03-05 09:30:00,31.19,31.19,30.78,30.98,214800.0,21.6207,21.6207,21.3365,21.4751,214800.0
2008-03-05 09:40:00,30.99,31.03,30.83,31.0,173200.0,21.4821,21.5098,21.3712,21.489,173200.0
2008-03-05 09:50:00,31.0,31.1,30.97,31.07,395600.0,21.489,21.5583,21.4682,21.5375,395600.0
2008-03-05 10:00:00,31.05,31.35,31.05,31.31,348400.0,21.5237,21.7316,21.5237,21.7039,348400.0
2008-03-05 10:10:00,31.31,31.5,31.31,31.48,402800.0,21.7039,21.8356,21.7039,21.8217,402800.0
2008-03-05 10:20:00,31.48,31.5,31.3,31.34,334000.0,21.8217,21.8356,21.697,21.7247,334000.0
2008-03-05 10:30:00,31.33,31.37,31.18,31.33,290400.0,21.7178,21.7455,21.6138,21.7178,290400.0
2008-03-05 10:40:00,31.33,31.41,31.29,31.33,252000.0,21.7178,21.7732,21.69,21.7178,252000.0
2008-03-05 10:50:00,31.33,31.38,31.31,31.34,212400.0,21.7178,21.7524,21.7039,21.7247,212400.0
2008-03-05 11:00:00,31.34,31.38,31.28,31.33,142000.0,21.7247,21.7524,21.6831,21.7178,142000.0
2008-03-05 11:10:00,31.34,31.45,31.33,31.44,238000.0,21.7247,21.8009,21.7178,21.794,238000.0
2008-03-05 11:20:00,31.43,31.49,31.4,31.49,167200.0,21.7871,21.8287,21.7663,21.8287,167200.0
2008-03-05 11:30:00,31.48,31.6,31.47,31.6,392800.0,21.8217,21.9049,21.8148,21.9049,392800.0
2008-03-05 11:40:00,31.61,31.7,31.55,31.55,461600.0,21.9119,21.9742,21.8703,21.8703,461600.0
2008-03-05 11:50:00,31.55,31.6,31.55,31.55,143600.0,21.8703,21.9049,21.8703,21.8703,143600.0
2008-03-05 12:00:00,31.56,31.7,31.44,31.61,502800.0,21.8772,21.9742,21.794,21.9119,502800.0
2008-03-05 12:10:00,31.62,31.7,31.48,31.58,390400.0,21.9188,21.9742,21.8217,21.8911,390400.0
2008-03-05 12:20:00,31.59,31.63,31.38,31.4,318400.0,21.898,21.9257,21.7524,21.7663,318400.0
2008-03-05 12:30:00,31.39,31.46,31.2,31.26,319600.0,21.7594,21.8079,21.6276,21.6692,319600.0
2008-03-05 12:40:00,31.26,31.41,31.24,31.31,192800.0,21.6692,21.7732,21.6554,21.7039,192800.0
2008-03-05 12:50:00,31.33,31.34,31.25,31.29,65200.0,21.7178,21.7247,21.6623,21.69,65200.0
2008-03-05 13:00:00,31.28,31.38,31.25,31.38,128000.0,21.6831,21.7524,21.6623,21.7524,128000.0
2008-03-05 13:10:00,31.38,31.38,31.17,31.17,161600.0,21.7524,21.7524,21.6068,21.6068,161600.0
2008-03-05 13:20:00,31.17,31.23,31.09,31.17,140800.0,21.6068,21.6484,21.5514,21.6068,140800.0
2008-03-05 13:30:00,31.18,31.3,31.0,31.02,245200.0,21.6138,21.697,21.489,21.5029,245200.0
2008-03-05 13:40:00,31.03,31.08,30.96,31.01,172000.0,21.5098,21.5445,21.4613,21.4959,172000.0
2008-03-05 13:50:00,31.0,31.12,31.0,31.1,154000.0,21.489,21.5722,21.489,21.5583,154000.0
2008-03-05 14:00:00,31.1,31.18,31.03,31.1,228000.0,21.5583,21.6138,21.5098,21.5583,228000.0
2008-03-05 14:10:00,31.1,31.22,31.08,31.18,142000.0,21.5583,21.6415,21.5445,21.6138,142000.0
2008-03-05 14:20:00,31.19,31.19,31.11,31.16,109600.0,21.6207,21.6207,21.5653,21.5999,109600.0
2008-03-05 14:30:00,31.17,31.19,31.13,31.17,95200.0,21.6068,21.6207,21.5791,21.6068,95200.0
2008-03-05 14:40:00,31.16,31.26,31.14,31.25,116800.0,21.5999,21.6692,21.5861,21.6623,116800.0
2008-03-05 14:50:00,31.25,31.32,31.18,31.29,229600.0,21.6623,21.7108,21.6138,21.69,229600.0
2008-03-05 15:00:00,31.29,31.34,31.24,31.27,203600.0,21.69,21.7247,21.6554,21.6762,203600.0
2008-03-05 15:10:00,31.27,31.5,31.22,31.26,343200.0,21.6762,21.8356,21.6415,21.6692,343200.0
2008-03-05 15:20:00,31.26,31.41,31.25,31.38,287200.0,21.6692,21.7732,21.6623,21.7524,287200.0
2008-03-05 15:30:00,31.37,31.46,31.36,31.4,257600.0,21.7455,21.8079,21.7386,21.7663,257600.0
2008-03-05 15:40:00,31.41,31.46,31.38,31.4,322000.0,21.7732,21.8079,21.7524,21.7663,322000.0
2008-03-05 15:50:00,31.41,31.48,31.38,31.47,441200.0,21.7732,21.8217,21.7524,21.8148,441200.0
2008-03-06 09:30:00,31.35,31.35,30.98,31.07,418800.0,21.7316,21.7316,21.4751,21.5375,418800.0
2008-03-06 09:40:00,31.09,31.22,31.0,31.09,186400.0,21.5514,21.6415,21.489,21.5514,186400.0
2008-03-06 09:50:00,31.08,31.13,30.94,30.98,185600.0,21.5445,21.5791,21.4474,21.4751,185600.0
2008-03-06 10:00:00,30.98,30.98,30.72,30.72,389600.0,21.4751,21.4751,21.2949,21.2949,389600.0
2008-03-06 10:10:00,30.72,30.9,30.71,30.75,249200.0,21.2949,21.4197,21.288,21.3157,249200.0
2008-03-06 10:20:00,30.75,30.91,30.73,30.82,317600.0,21.3157,21.4266,21.3018,21.3642,317600.0
2008-03-06 10:30:00,30.82,30.96,30.81,30.89,333200.0,21.3642,21.4613,21.3573,21.4128,333200.0
2008-03-06 10:40:00,30.89,30.94,30.78,30.9,432800.0,21.4128,21.4474,21.3365,21.4197,432800.0
2008-03-06 10:50:00,30.89,30.9,30.78,30.8,193200.0,21.4128,21.4197,21.3365,21.3504,193200.0
2008-03-06 11:00:00,30.82,30.82,30.68,30.75,216800.0,21.3642,21.3642,21.2672,21.3157,216800.0
2008-03-06 11:10:00,30.74,30.77,30.69,30.75,248800.0,21.3088,21.3296,21.2741,21.3157,248800.0
2008-03-06 11:20:00,30.75,30.83,30.74,30.81,243200.0,21.3157,21.3712,21.3088,21.3573,243200.0
2008-03-06 11:30:00,30.8,30.92,30.78,30.9,198000.0,21.3504,21.4335,21.3365,21.4197,198000.0
2008-03-06 11:40:00,30.9,30.95,30.87,30.89,118800.0,21.4197,21.4543,21.3989,21.4128,118800.0
2008-03-06 11:50:00,30.89,30.97,30.82,30.97,183200.0,21.4128,21.4682,21.3642,21.4682,183200.0
2008-03-06 12:00:00,30.97,30.98,30.89,30.94,236800.0,21.4682,21.4751,21.4128,21.4474,236800.0
2008-03-06 12:10:00,30.94,30.94,30.87,30.9,236800.0,21.4474,21.4474,21.3989,21.4197,236800.0
2008-03-06 12:20:00,30.89,30.9,30.85,30.87,139200.0,21.4128,21.4197,21.385,21.3989,139200.0
2008-03-06 12:30:00,30.88,30.9,30.81,30.85,129600.0,21.4058,21.4197,21.3573,21.385,129600.0
2008-03-06 12:40:00,30.85,30.96,30.85,30.91,146800.0,21.385,21.4613,21.385,21.4266,146800.0
2008-03-06 12:50:00,30.91,30.91,30.81,30.81,142800.0,21.4266,21.4266,21.3573,21.3573,142800.0
2008-03-06 13:00:00,30.82,30.85,30.72,30.75,484800.0,21.3642,21.385,21.2949,21.3157,484800.0
2008-03-06 13:10:00,30.75,30.78,30.72,30.74,317200.0,21.3157,21.3365,21.2949,21.3088,317200.0
2008-03-06 13:20:00,30.74,30.74,30.66,30.66,243600.0,21.3088,21.3088,21.2533,21.2533,243600.0
2008-03-06 13:30:00,30.65,30.66,30.6,30.61,407600.0,21.2464,21.2533,21.2117,21.2187,407600.0
2008-03-06 13:40:00,30.61,30.68,30.6,30.68,225200.0,21.2187,21.2672,21.2117,21.2672,225200.0
2008-03-06 13:50:00,30.68,30.72,30.6,30.6,253200.0,21.2672,21.2949,21.2117,21.2117,253200.0
2008-03-06 14:00:00,30.6,30.67,30.6,30.6,206400.0,21.2117,21.2603,21.2117,21.2117,206400.0
2008-03-06 14:10:00,30.6,30.65,30.59,30.63,274800.0,21.2117,21.2464,21.2048,21.2325,274800.0
2008-03-06 14:20:00,30.63,30.63,30.48,30.5,308400.0,21.2325,21.2325,21.1285,21.1424,308400.0
2008-03-06 14:30:00,30.51,30.52,30.48,30.5,473200.0,21.1493,21.1563,21.1285,21.1424,473200.0
2008-03-06 14:40:00,30.5,30.55,30.5,30.52,340800.0,21.1424,21.1771,21.1424,21.1563,340800.0
2008-03-06 14:50:00,30.52,30.52,30.43,30.47,341200.0,21.1563,21.1563,21.0939,21.1216,341200.0
2008-03-06 15:00:00,30.47,30.5,30.38,30.38,434000.0,21.1216,21.1424,21.0592,21.0592,434000.0
2008-03-06 15:10:00,30.38,30.5,30.35,30.48,465200.0,21.0592,21.1424,21.0384,21.1285,465200.0
2008-03-06 15:20:00,30.48,30.52,30.42,30.48,442800.0,21.1285,21.1563,21.087,21.1285,442800.0
2008-03-06 15:30:00,30.48,30.49,30.31,30.34,481200.0,21.1285,21.1355,21.0107,21.0315,481200.0
2008-03-06 15:40:00,30.35,30.39,30.23,30.25,617200.0,21.0384,21.0662,20.9552,20.9691,617200.0
2008-03-06 15:50:00,30.25,30.3,30.22,30.25,1171200.0,20.9691,21.0038,20.9483,20.9691,1171200.0
2008-03-07 09:30:00,30.15,30.35,30.09,30.22,438800.0,20.8998,21.0384,20.8582,20.9483,438800.0
2008-03-07 09:40:00,30.22,30.55,30.21,30.53,445600.0,20.9483,21.1771,20.9414,21.1632,445600.0
2008-03-07 09:50:00,30.53,30.62,30.45,30.57,342800.0,21.1632,21.2256,21.1077,21.1909,342800.0
2008-03-07 10:00:00,30.58,30.58,30.43,30.46,324400.0,21.1979,21.1979,21.0939,21.1147,324400.0
2008-03-07 10:10:00,30.47,30.61,30.43,30.58,286400.0,21.1216,21.2187,21.0939,21.1979,286400.0
2008-03-07 10:20:00,30.59,30.7,30.49,30.58,297200.0,21.2048,21.281,21.1355,21.1979,297200.0
2008-03-07 10:30:00,30.58,30.64,30.52,30.61,375200.0,21.1979,21.2395,21.1563,21.2187,375200.0
2008-03-07 10:40:00,30.61,30.63,30.48,30.5,342400.0,21.2187,21.2325,21.1285,21.1424,342400.0
2008-03-07 10:50:00,30.5,30.52,30.36,30.38,395600.0,21.1424,21.1563,21.0454,21.0592,395600.0
2008-03-07 11:00:00,30.38,30.41,30.25,30.29,265600.0,21.0592,21.08,20.9691,20.9968,265600.0
2008-03-07 11:10:00,30.28,30.3,30.21,30.28,251600.0,20.9899,21.0038,20.9414,20.9899,251600.0
2008-03-07 11:20:00,30.28,30.34,30.18,30.19,180000.0,20.9899,21.0315,20.9206,20.9275,180000.0
2008-03-07 11:30:00,30.18,30.22,30.16,30.22,188400.0,20.9206,20.9483,20.9067,20.9483,188400.0
2008-03-07 11:40:00,30.22,30.24,30.01,30.13,253600.0,20.9483,20.9622,20.8027,20.8859,253600.0
2008-03-07 11:50:00,30.13,30.15,30.06,30.08,164000.0,20.8859,20.8998,20.8374,20.8513,164000.0
2008-03-07 12:00:00,30.08,30.09,29.85,29.87,348000.0,20.8513,20.8582,20.6918,20.7057,348000.0
2008-03-07 12:10:00,29.88,29.91,29.77,29.8,393200.0,20.7126,20.7334,20.6364,20.6572,393200.0
2008-03-07 12:20:00,29.8,29.81,29.74,29.75,438000.0,20.6572,20.6641,20.6156,20.6225,438000.0
2008-03-07 12:30:00,29.75,29.78,29.71,29.72,291600.0,20.6225,20.6433,20.5948,20.6017,291600.0
2008-03-07 12:40:00,29.72,29.78,29.72,29.75,198000.0,20.6017,20.6433,20.6017,20.6225,198000.0
2008-03-07 12:50:00,29.77,29.81,29.73,29.8,200000.0,20.6364,20.6641,20.6086,20.6572,200000.0
2008-03-07 13:00:00,29.8,29.8,29.73,29.74,132400.0,20.6572,20.6572,20.6086,20.6156,132400.0
2008-03-07 13:10:00,29.74,29.75,29.65,29.67,447600.0,20.6156,20.6225,20.5532,20.5671,447600.0
2008-03-07 13:20:00,29.68,29.78,29.67,29.78,440400.0,20.574,20.6433,20.5671,20.6433,440400.0
2008-03-07 13:30:00,29.78,29.79,29.69,29.72,243200.0,20.6433,20.6502,20.5809,20.6017,243200.0
2008-03-07 13:40:00,29.72,29.78,29.68,29.77,194400.0,20.6017,20.6433,20.574,20.6364,194400.0
2008-03-07 13:50:00,29.77,29.77,29.66,29.73,182800.0,20.6364,20.6364,20.5601,20.6086,182800.0
2008-03-07 14:00:00,29.73,29.78,29.64,29.78,237600.0,20.6086,20.6433,20.5463,20.6433,237600.0
2008-03-07 14:10:00,29.78,29.82,29.71,29.74,172400.0,20.6433,20.671,20.5948,20.6156,172400.0
2008-03-07 14:20:00,29.73,29.77,29.64,29.75,294800.0,20.6086,20.6364,20.5463,20.6225,294800.0
2008-03-07 14:30:00,29.75,29.76,29.66,29.69,262400.0,20.6225,20.6294,20.5601,20.5809,262400.0
2008-03-07 14:40:00,29.7,29.81,29.7,29.77,324400.0,20.5879,20.6641,20.5879,20.6364,324400.0
2008-03-07 14:50:00,29.77,29.86,29.73,29.86,291200.0,20.6364,20.6988,20.6086,20.6988,291200.0
2008-03-07 15:00:00,29.86,29.9,29.81,29.86,398000.0,20.6988,20.7265,20.6641,20.6988,398000.0
2008-03-07 15:10:00,29.86,30.24,29.84,30.19,547600.0,20.6988,20.9622,20.6849,20.9275,547600.0
2008-03-07 15:20:00,30.2,30.2,29.89,29.89,520800.0,20.9345,20.9345,20.7196,20.7196,520800.0
2008-03-07 15:30:00,29.92,30.03,29.87,29.99,374400.0,20.7404,20.8166,20.7057,20.7889,374400.0
2008-03-07 15:40:00,29.98,30.04,29.85,29.87,371600.0,20.7819,20.8235,20.6918,20.7057,371600.0
2008-03-07 15:50:00,29.88,29.93,29.83,29.89,400400.0,20.7126,20.7473,20.678,20.7196,400400.0
2008-03-10 09:30:00,29.74,29.94,29.72,29.88,366800.0,20.692,20.8311,20.678,20.7894,366800.0
2008-03-10 09:40:00,29.88,30.01,29.82,29.98,177200.0,20.7894,20.8798,20.7476,20.8589,177200.0
2008-03-10 09:50:00,29.96,30.15,29.63,30.13,336800.0,20.845,20.9772,20.6154,20.9633,336800.0
2008-03-10 10:00:00,30.13,30.2,29.98,30.1,190800.0,20.9633,21.012,20.8589,20.9424,190800.0
2008-03-10 10:10:00,30.09,30.17,30.05,30.1,149200.0,20.9355,20.9911,20.9076,20.9424,149200.0
2008-03-10 10:20:00,30.1,30.18,30.04,30.17,207600.0,20.9424,20.9981,20.9007,20.9911,207600.0
2008-03-10 10:30:00,30.18,30.28,30.13,30.16,259600.0,20.9981,21.0677,20.9633,20.9842,259600.0
2008-03-10 10:40:00,30.17,30.3,30.13,30.25,192000.0,20.9911,21.0816,20.9633,21.0468,192000.0
2008-03-10 10:50:00,30.25,30.28,30.16,30.17,149600.0,21.0468,21.0677,20.9842,20.9911,149600.0
2008-03-10 11:00:00,30.17,30.28,30.14,30.16,169200.0,20.9911,21.0677,20.9703,20.9842,169200.0
2008-03-10 11:10:00,30.16,30.2,30.11,30.14,92400.0,20.9842,21.012,20.9494,20.9703,92400.0
2008-03-10 11:20:00,30.14,30.14,30.0,30.0,160400.0,20.9703,20.9703,20.8729,20.8729,160400.0
2008-03-10 11:30:00,30.01,30.03,29.8,29.81,266800.0,20.8798,20.8937,20.7337,20.7407,266800.0
2008-03-10 11:40:00,29.81,29.85,29.76,29.83,150000.0,20.7407,20.7685,20.7059,20.7546,150000.0
2008-03-10 11:50:00,29.83,29.9,29.81,29.89,118800.0,20.7546,20.8033,20.7407,20.7963,118800.0
2008-03-10 12:00:00,29.88,29.91,29.75,29.83,123200.0,20.7894,20.8102,20.6989,20.7546,123200.0
2008-03-10 12:10:00,29.84,29.9,29.73,29.9,172800.0,20.7615,20.8033,20.685,20.8033,172800.0
2008-03-10 12:20:00,29.89,29.95,29.75,29.77,106000.0,20.7963,20.8381,20.6989,20.7128,106000.0
2008-03-10 12:30:00,29.76,29.84,29.7,29.79,179600.0,20.7059,20.7615,20.6641,20.7267,179600.0
2008-03-10 12:40:00,29.79,29.84,29.75,29.81,158000.0,20.7267,20.7615,20.6989,20.7407,158000.0
2008-03-10 12:50:00,29.81,29.93,29.8,29.88,243600.0,20.7407,20.8241,20.7337,20.7894,243600.0
2008-03-10 13:00:00,29.87,29.92,29.84,29.86,68000.0,20.7824,20.8172,20.7615,20.7754,68000.0
2008-03-10 13:10:00,29.86,29.93,29.84,29.92,125200.0,20.7754,20.8241,20.7615,20.8172,125200.0
2008-03-10 13:20:00,29.91,29.91,29.8,29.82,100400.0,20.8102,20.8102,20.7337,20.7476,100400.0
2008-03-10 13:30:00,29.82,29.91,29.81,29.84,86000.0,20.7476,20.8102,20.7407,20.7615,86000.0
2008-03-10 13:40:00,29.83,29.84,29.76,29.78,70800.0,20.7546,20.7615,20.7059,20.7198,70800.0
2008-03-10 13:50:00,29.77,29.84,29.75,29.75,112800.0,20.7128,20.7615,20.6989,20.6989,112800.0
2008-03-10 14:00:00,29.74,29.78,29.65,29.67,191600.0,20.692,20.7198,20.6293,20.6433,191600.0
2008-03-10 14:10:00,29.67,29.76,29.67,29.69,199200.0,20.6433,20.7059,20.6433,20.6572,199200.0
2008-03-10 14:20:00,29.68,29.7,29.58,29.64,586400.0,20.6502,20.6641,20.5806,20.6224,586400.0
2008-03-10 14:30:00,29.64,29.76,29.64,29.73,341600.0,20.6224,20.7059,20.6224,20.685,341600.0
2008-03-10 14:40:00,29.73,29.75,29.69,29.72,153600.0,20.685,20.6989,20.6572,20.678,153600.0
2008-03-10 14:50:00,29.72,29.75,29.67,29.69,199600.0,20.678,20.6989,20.6433,20.6572,199600.0
2008-03-10 15:00:00,29.68,29.68,29.6,29.67,256000.0,20.6502,20.6502,20.5945,20.6433,256000.0
2008-03-10 15:10:00,29.66,29.7,29.57,29.61,231600.0,20.6363,20.6641,20.5737,20.6015,231600.0
2008-03-10 15:20:00,29.61,29.76,29.57,29.74,284400.0,20.6015,20.7059,20.5737,20.692,284400.0
2008-03-10 15:30:00,29.75,29.82,29.68,29.74,312800.0,20.6989,20.7476,20.6502,20.692,312800.0
2008-03-10 15:40:00,29.74,29.74,29.64,29.68,338800.0,20.692,20.692,20.6224,20.6502,338800.0
2008-03-10 15:50:00,29.68,29.75,29.66,29.74,478400.0,20.6502,20.6989,20.6363,20.692,478400.0
2008-03-11 09:30:00,30.3,30.5,30.3,30.38,439200.0,21.0816,21.2207,21.0816,21.1372,439200.0
2008-03-11 09:40:00,30.38,30.45,30.27,30.41,402000.0,21.1372,21.1859,21.0607,21.1581,402000.0
2008-03-11 09:50:00,30.41,30.44,30.15,30.23,343200.0,21.1581,21.179,20.9772,21.0329,343200.0
2008-03-11 10:00:00,30.23,30.41,30.23,30.41,252800.0,21.0329,21.1581,21.0329,21.1581,252800.0
2008-03-11 10:10:00,30.42,30.57,30.4,30.53,381200.0,21.1651,21.2694,21.1512,21.2416,381200.0
2008-03-11 10:20:00,30.53,30.67,30.51,30.61,451200.0,21.2416,21.339,21.2277,21.2973,451200.0
2008-03-11 10:30:00,30.61,30.65,30.5,30.52,246000.0,21.2973,21.3251,21.2207,21.2346,246000.0
2008-03-11 10:40:00,30.52,30.54,30.42,30.46,158800.0,21.2346,21.2486,21.1651,21.1929,158800.0
2008-03-11 10:50:00,30.45,30.53,30.39,30.52,189200.0,21.1859,21.2416,21.1442,21.2346,189200.0
2008-03-11 11:00:00,30.52,30.53,30.45,30.5,192400.0,21.2346,21.2416,21.1859,21.2207,192400.0
2008-03-11 11:10:00,30.5,30.57,30.39,30.45,150800.0,21.2207,21.2694,21.1442,21.1859,150800.0
2008-03-11 11:20:00,30.45,30.56,30.42,30.56,114000.0,21.1859,21.2625,21.1651,21.2625,114000.0
2008-03-11 11:30:00,30.57,30.59,30.54,30.55,638400.0,21.2694,21.2834,21.2486,21.2555,638400.0
2008-03-11 11:40:00,30.55,30.57,30.45,30.47,117200.0,21.2555,21.2694,21.1859,21.1999,117200.0
2008-03-11 11:50:00,30.47,30.53,30.42,30.47,233200.0,21.1999,21.2416,21.1651,21.1999,233200.0
2008-03-11 12:00:00,30.48,30.53,30.45,30.5,151600.0,21.2068,21.2416,21.1859,21.2207,151600.0
2008-03-11 12:10:00,30.49,30.59,30.47,30.57,213600.0,21.2138,21.2834,21.1999,21.2694,213600.0
2008-03-11 12:20:00,30.56,30.63,30.53,30.57,259600.0,21.2625,21.3112,21.2416,21.2694,259600.0
2008-03-11 12:30:00,30.57,30.58,30.43,30.43,128800.0,21.2694,21.2764,21.172,21.172,128800.0
2008-03-11 12:40:00,30.43,30.48,30.4,30.43,150000.0,21.172,21.2068,21.1512,21.172,150000.0
2008-03-11 12:50:00,30.43,30.59,30.43,30.55,286800.0,21.172,21.2834,21.172,21.2555,286800.0
2008-03-11 13:00:00,30.55,30.57,30.4,30.43,258000.0,21.2555,21.2694,21.1512,21.172,258000.0
2008-03-11 13:10:00,30.42,30.62,30.42,30.61,170800.0,21.1651,21.3042,21.1651,21.2973,170800.0
2008-03-11 13:20:00,30.61,30.73,30.54,30.7,267200.0,21.2973,21.3808,21.2486,21.3599,267200.0
2008-03-11 13:30:00,30.7,30.7,30.58,30.59,126000.0,21.3599,21.3599,21.2764,21.2834,126000.0
2008-03-11 13:40:00,30.59,30.63,30.52,30.52,141200.0,21.2834,21.3112,21.2346,21.2346,141200.0
2008-03-11 13:50:00,30.53,30.66,30.5,30.64,173600.0,21.2416,21.3321,21.2207,21.3181,173600.0
2008-03-11 14:00:00,30.65,30.75,30.65,30.74,242400.0,21.3251,21.3947,21.3251,21.3877,242400.0
2008-03-11 14:10:00,30.73,30.75,30.65,30.72,159600.0,21.3808,21.3947,21.3251,21.3738,159600.0
2008-03-11 14:20:00,30.71,30.73,30.66,30.67,234000.0,21.3668,21.3808,21.3321,21.339,234000.0
2008-03-11 14:30:00,30.67,30.7,30.63,30.68,270800.0,21.339,21.3599,21.3112,21.346,270800.0
2008-03-11 14:40:00,30.68,30.83,30.61,30.82,231600.0,21.346,21.4503,21.2973,21.4434,231600.0
2008-03-11 14:50:00,30.82,30.89,30.76,30.87,234400.0,21.4434,21.4921,21.4016,21.4782,234400.0
2008-03-11 15:00:00,30.88,30.93,30.48,30.81,308000.0,21.4851,21.5199,21.2068,21.4364,308000.0
2008-03-11 15:10:00,30.81,30.88,30.77,30.88,337200.0,21.4364,21.4851,21.4086,21.4851,337200.0
2008-03-11 15:20:00,30.88,31.0,30.84,30.99,453200.0,21.4851,21.5686,21.4573,21.5617,453200.0
2008-03-11 15:30:00,30.99,31.05,30.91,31.03,523600.0,21.5617,21.6034,21.506,21.5895,523600.0
2008-03-11 15:40:00,31.03,31.04,30.94,31.0,409600.0,21.5895,21.5964,21.5269,21.5686,409600.0
2008-03-11 15:50:00,31.0,31.1,30.97,31.1,712000.0,21.5686,21.6382,21.5477,21.6382,712000.0
2008-03-12 09:30:00,31.25,31.43,31.11,31.35,428800.0,21.7426,21.8678,21.6451,21.8121,428800.0
2008-03-12 09:40:00,31.36,31.42,31.27,31.27,409600.0,21.8191,21.8608,21.7565,21.7565,409600.0
2008-03-12 09:50:00,31.27,31.28,31.16,31.16,721600.0,21.7565,21.7634,21.6799,21.6799,721600.0
2008-03-12 10:00:00,31.17,31.18,30.99,31.06,691200.0,21.6869,21.6939,21.5617,21.6104,691200.0
2008-03-12 10:10:00,31.06,31.12,31.05,31.11,167200.0,21.6104,21.6521,21.6034,21.6451,167200.0
2008-03-12 10:20:00,31.11,31.16,31.11,31.15,354800.0,21.6451,21.6799,21.6451,21.673,354800.0
2008-03-12 10:30:00,31.14,31.3,31.14,31.3,283600.0,21.666,21.7773,21.666,21.7773,283600.0
2008-03-12 10:40:00,31.3,31.34,31.26,31.34,331600.0,21.7773,21.8052,21.7495,21.8052,331600.0
2008-03-12 10:50:00,31.35,31.47,31.34,31.47,534000.0,21.8121,21.8956,21.8052,21.8956,534000.0
2008-03-12 11:00:00,31.47,31.48,31.39,31.43,571600.0,21.8956,21.9026,21.84,21.8678,571600.0
2008-03-12 11:10:00,31.43,31.48,31.38,31.46,458800.0,21.8678,21.9026,21.833,21.8887,458800.0
2008-03-12 11:20:00,31.46,31.46,31.36,31.37,322400.0,21.8887,21.8887,21.8191,21.826,322400.0
2008-03-12 11:30:00,31.36,31.4,31.27,31.28,347600.0,21.8191,21.8469,21.7565,21.7634,347600.0
2008-03-12 11:40:00,31.27,31.36,31.25,31.34,271200.0,21.7565,21.8191,21.7426,21.8052,271200.0
2008-03-12 11:50:00,31.34,31.37,31.24,31.26,226400.0,21.8052,21.826,21.7356,21.7495,226400.0
2008-03-12 12:00:00,31.27,31.29,31.23,31.25,243200.0,21.7565,21.7704,21.7286,21.7426,243200.0
2008-03-12 12:10:00,31.25,31.27,31.1,31.1,217600.0,21.7426,21.7565,21.6382,21.6382,217600.0
2008-03-12 12:20:00,31.13,31.23,31.06,31.21,210800.0,21.6591,21.7286,21.6104,21.7147,210800.0
2008-03-12 12:30:00,31.21,31.3,31.2,31.25,122000.0,21.7147,21.7773,21.7078,21.7426,122000.0
2008-03-12 12:40:00,31.25,31.28,31.1,31.1,144400.0,21.7426,21.7634,21.6382,21.6382,144400.0
2008-03-12 12:50:00,31.11,31.22,31.1,31.21,87200.0,21.6451,21.7217,21.6382,21.7147,87200.0
2008-03-12 13:00:00,31.21,31.27,31.21,31.25,84000.0,21.7147,21.7565,21.7147,21.7426,84000.0
2008-03-12 13:10:00,31.25,31.25,31.15,31.21,98800.0,21.7426,21.7426,21.673,21.7147,98800.0
2008-03-12 13:20:00,31.22,31.31,31.22,31.26,83600.0,21.7217,21.7843,21.7217,21.7495,83600.0
2008-03-12 13:30:00,31.26,31.26,31.11,31.13,186800.0,21.7495,21.7495,21.6451,21.6591,186800.0
2008-03-12 13:40:00,31.13,31.15,30.97,31.05,157600.0,21.6591,21.673,21.5477,21.6034,157600.0
2008-03-12 13:50:00,31.06,31.09,31.04,31.06,107200.0,21.6104,21.6312,21.5964,21.6104,107200.0
2008-03-12 14:00:00,31.06,31.11,30.95,30.99,160800.0,21.6104,21.6451,21.5338,21.5617,160800.0
2008-03-12 14:10:00,30.98,31.09,30.97,31.08,137200.0,21.5547,21.6312,21.5477,21.6243,137200.0
2008-03-12 14:20:00,31.09,31.09,30.95,30.98,146800.0,21.6312,21.6312,21.5338,21.5547,146800.0
2008-03-12 14:30:00,30.98,31.08,30.96,30.97,166800.0,21.5547,21.6243,21.5408,21.5477,166800.0
2008-03-12 14:40:00,30.97,31.07,30.97,31.06,219200.0,21.5477,21.6173,21.5477,21.6104,219200.0
2008-03-12 14:50:00,31.06,31.06,30.95,30.97,131200.0,21.6104,21.6104,21.5338,21.5477,131200.0
2008-03-12 15:00:00,30.97,30.97,30.87,30.93,186800.0,21.5477,21.5477,21.4782,21.5199,186800.0
2008-03-12 15:10:00,30.93,31.0,30.89,30.97,215600.0,21.5199,21.5686,21.4921,21.5477,215600.0
2008-03-12 15:20:00,30.97,31.0,30.91,30.91,254000.0,21.5477,21.5686,21.506,21.506,254000.0
2008-03-12 15:30:00,30.91,30.97,30.82,30.84,362800.0,21.506,21.5477,21.4434,21.4573,362800.0
2008-03-12 15:40:00,30.83,30.89,30.81,30.88,350400.0,21.4503,21.4921,21.4364,21.4851,350400.0
2008-03-12 15:50:00,30.88,30.91,30.78,30.83,584000.0,21.4851,21.506,21.4155,21.4503,584000.0
2008-03-13 09:30:00,30.38,30.57,30.3,30.32,219200.0,21.1372,21.2694,21.0816,21.0955,219200.0
2008-03-13 09:40:00,30.32,30.46,30.13,30.17,212000.0,21.0955,21.1929,20.9633,20.9911,212000.0
2008-03-13 09:50:00,30.18,30.38,30.17,30.36,192000.0,20.9981,21.1372,20.9911,21.1233,192000.0
2008-03-13 10:00:00,30.35,30.45,30.25,30.39,224000.0,21.1164,21.1859,21.0468,21.1442,224000.0
2008-03-13 10:10:00,30.4,30.53,30.4,30.4,292400.0,21.1512,21.2416,21.1512,21.1512,292400.0
2008-03-13 10:20:00,30.43,30.43,30.18,30.26,238000.0,21.172,21.172,20.9981,21.0538,238000.0
2008-03-13 10:30:00,30.26,30.31,30.15,30.17,214000.0,21.0538,21.0885,20.9772,20.9911,214000.0
2008-03-13 10:40:00,30.17,30.36,30.16,30.29,260800.0,20.9911,21.1233,20.9842,21.0746,260800.0
2008-03-13 10:50:00,30.29,30.31,30.18,30.21,184800.0,21.0746,21.0885,20.9981,21.019,184800.0
2008-03-13 11:00:00,30.2,30.44,30.14,30.34,282800.0,21.012,21.179,20.9703,21.1094,282800.0
2008-03-13 11:10:00,30.35,30.5,30.24,30.3,296000.0,21.1164,21.2207,21.0398,21.0816,296000.0
2008-03-13 11:20:00,30.3,30.62,30.28,30.39,375200.0,21.0816,21.3042,21.0677,21.1442,375200.0
2008-03-13 11:30:00,30.51,30.56,30.37,30.49,250000.0,21.2277,21.2625,21.1303,21.2138,250000.0
2008-03-13 11:40:00,30.48,30.63,30.42,30.55,304800.0,21.2068,21.3112,21.1651,21.2555,304800.0
2008-03-13 11:50:00,30.57,30.86,30.57,30.75,312400.0,21.2694,21.4712,21.2694,21.3947,312400.0
2008-03-13 12:00:00,30.77,30.88,30.68,30.69,243600.0,21.4086,21.4851,21.346,21.3529,243600.0
2008-03-13 12:10:00,30.71,30.79,30.64,30.64,170000.0,21.3668,21.4225,21.3181,21.3181,170000.0
2008-03-13 12:20:00,30.65,30.65,30.59,30.61,210800.0,21.3251,21.3251,21.2834,21.2973,210800.0
2008-03-13 12:30:00,30.59,30.64,30.55,30.6,147600.0,21.2834,21.3181,21.2555,21.2903,147600.0
2008-03-13 12:40:00,30.59,30.61,30.48,30.59,316400.0,21.2834,21.2973,21.2068,21.2834,316400.0
2008-03-13 12:50:00,30.59,30.71,30.45,30.61,528800.0,21.2834,21.3668,21.1859,21.2973,528800.0
2008-03-13 13:00:00,30.61,30.79,30.59,30.7,429200.0,21.2973,21.4225,21.2834,21.3599,429200.0
2008-03-13 13:10:00,30.68,30.71,30.6,30.65,331200.0,21.346,21.3668,21.2903,21.3251,331200.0
2008-03-13 13:20:00,30.67,30.82,30.62,30.79,313200.0,21.339,21.4434,21.3042,21.4225,313200.0
2008-03-13 13:30:00,30.8,30.95,30.73,30.85,432000.0,21.4295,21.5338,21.3808,21.4642,432000.0
2008-03-13 13:40:00,30.83,30.86,30.61,30.62,338000.0,21.4503,21.4712,21.2973,21.3042,338000.0
2008-03-13 13:50:00,30.63,30.91,30.61,30.82,227200.0,21.3112,21.506,21.2973,21.4434,227200.0
2008-03-13 14:00:00,30.82,30.97,30.81,30.92,280400.0,21.4434,21.5477,21.4364,21.513,280400.0
2008-03-13 14:10:00,30.91,30.97,30.79,30.81,228000.0,21.506,21.5477,21.4225,21.4364,228000.0
2008-03-13 14:20:00,30.82,30.94,30.81,30.91,244800.0,21.4434,21.5269,21.4364,21.506,244800.0
2008-03-13 14:30:00,30.91,30.91,30.74,30.75,220000.0,21.506,21.506,21.3877,21.3947,220000.0
2008-03-13 14:40:00,30.75,30.81,30.68,30.81,240000.0,21.3947,21.4364,21.346,21.4364,240000.0
2008-03-13 14:50:00,30.8,30.89,30.78,30.89,207200.0,21.4295,21.4921,21.4155,21.4921,207200.0
2008-03-13 15:00:00,30.89,30.9,30.79,30.85,296800.0,21.4921,21.499,21.4225,21.4642,296800.0
2008-03-13 15:10:00,30.85,30.89,30.81,30.87,223600.0,21.4642,21.4921,21.4364,21.4782,223600.0
2008-03-13 15:20:00,30.88,30.93,30.8,30.89,594400.0,21.4851,21.5199,21.4295,21.4921,594400.0
2008-03-13 15:30:00,30.89,30.95,30.83,30.92,332400.0,21.4921,21.5338,21.4503,21.513,332400.0
2008-03-13 15:40:00,30.92,30.97,30.78,30.83,377200.0,21.513,21.5477,21.4155,21.4503,377200.0
2008-03-13 15:50:00,30.84,30.85,30.78,30.83,234800.0,21.4573,21.4642,21.4155,21.4503,234800.0
2008-03-14 09:30:00,31.13,31.22,30.85,31.03,186800.0,21.6591,21.7217,21.4642,21.5895,186800.0
2008-03-14 09:40:00,31.05,31.18,30.62,30.65,253600.0,21.6034,21.6939,21.3042,21.3251,253600.0
2008-03-14 09:50:00,30.65,30.74,30.42,30.44,485600.0,21.3251,21.3877,21.1651,21.179,485600.0
2008-03-14 10:00:00,30.42,30.68,30.04,30.63,389200.0,21.1651,21.346,20.9007,21.3112,389200.0
2008-03-14 10:10:00,30.65,30.87,30.45,30.73,384400.0,21.3251,21.4782,21.1859,21.3808,384400.0
2008-03-14 10:20:00,30.73,30.8,30.54,30.78,344000.0,21.3808,21.4295,21.2486,21.4155,344000.0
2008-03-14 10:30:00,30.77,30.84,30.51,30.55,299600.0,21.4086,21.4573,21.2277,21.2555,299600.0
2008-03-14 10:40:00,30.55,30.65,30.4,30.53,302400.0,21.2555,21.3251,21.1512,21.2416,302400.0
2008-03-14 10:50:00,30.53,30.73,30.5,30.68,248000.0,21.2416,21.3808,21.2207,21.346,248000.0
2008-03-14 11:00:00,30.68,30.75,30.64,30.74,248000.0,21.346,21.3947,21.3181,21.3877,248000.0
2008-03-14 11:10:00,30.74,30.75,30.48,30.49,303600.0,21.3877,21.3947,21.2068,21.2138,303600.0
2008-03-14 11:20:00,30.49,30.58,30.48,30.55,338000.0,21.2138,21.2764,21.2068,21.2555,338000.0
2008-03-14 11:30:00,30.53,30.61,30.47,30.54,216800.0,21.2416,21.2973,21.1999,21.2486,216800.0
2008-03-14 11:40:00,30.55,30.83,30.52,30.74,354800.0,21.2555,21.4503,21.2346,21.3877,354800.0
2008-03-14 11:50:00,30.75,30.75,30.49,30.58,206000.0,21.3947,21.3947,21.2138,21.2764,206000.0
2008-03-14 12:00:00,30.58,30.64,30.53,30.6,152000.0,21.2764,21.3181,21.2416,21.2903,152000.0
2008-03-14 12:10:00,30.61,30.7,30.6,30.61,208400.0,21.2973,21.3599,21.2903,21.2973,208400.0
2008-03-14 12:20:00,30.61,30.61,30.5,30.51,193600.0,21.2973,21.2973,21.2207,21.2277,193600.0
2008-03-14 12:30:00,30.5,30.54,30.47,30.47,164800.0,21.2207,21.2486,21.1999,21.1999,164800.0
2008-03-14 12:40:00,30.47,30.47,30.34,30.46,144800.0,21.1999,21.1999,21.1094,21.1929,144800.0
2008-03-14 12:50:00,30.47,30.59,30.39,30.51,168000.0,21.1999,21.2834,21.1442,21.2277,168000.0
2008-03-14 13:00:00,30.51,30.52,30.31,30.38,181200.0,21.2277,21.2346,21.0885,21.1372,181200.0
2008-03-14 13:10:00,30.38,30.43,30.34,30.39,178000.0,21.1372,21.172,21.1094,21.1442,178000.0
2008-03-14 13:20:00,30.38,30.48,30.35,30.45,156800.0,21.1372,21.2068,21.1164,21.1859,156800.0
2008-03-14 13:30:00,30.43,30.56,30.39,30.54,154000.0,21.172,21.2625,21.1442,21.2486,154000.0
2008-03-14 13:40:00,30.53,30.59,30.44,30.53,116800.0,21.2416,21.2834,21.179,21.2416,116800.0
2008-03-14 13:50:00,30.54,30.6,30.48,30.54,408000.0,21.2486,21.2903,21.2068,21.2486,408000.0
2008-03-14 14:00:00,30.53,30.58,30.46,30.52,332000.0,21.2416,21.2764,21.1929,21.2346,332000.0
2008-03-14 14:10:00,30.52,30.57,30.41,30.46,334800.0,21.2346,21.2694,21.1581,21.1929,334800.0
2008-03-14 14:20:00,30.46,30.5,30.41,30.43,228800.0,21.1929,21.2207,21.1581,21.172,228800.0
2008-03-14 14:30:00,30.43,30.45,30.32,30.36,255200.0,21.172,21.1859,21.0955,21.1233,255200.0
2008-03-14 14:40:00,30.36,30.68,30.35,30.48,313200.0,21.1233,21.346,21.1164,21.2068,313200.0
2008-03-14 14:50:00,30.48,30.63,30.47,30.58,223600.0,21.2068,21.3112,21.1999,21.2764,223600.0
2008-03-14 15:00:00,30.59,30.65,30.54,30.58,276800.0,21.2834,21.3251,21.2486,21.2764,276800.0
2008-03-14 15:10:00,30.6,30.93,30.52,30.89,480400.0,21.2903,21.5199,21.2346,21.4921,480400.0
2008-03-14 15:20:00,30.9,31.09,30.84,30.96,608400.0,21.499,21.6312,21.4573,21.5408,608400.0
2008-03-14 15:30:00,30.96,30.98,30.75,30.79,549200.0,21.5408,21.5547,21.3947,21.4225,549200.0
2008-03-14 15:40:00,30.78,30.79,30.59,30.7,398400.0,21.4155,21.4225,21.2834,21.3599,398400.0
2008-03-14 15:50:00,30.7,30.78,30.63,30.74,920400.0,21.3599,21.4155,21.3112,21.3877,920400.0
2008-03-17 09:30:00,29.94,30.61,29.94,30.26,382800.0,20.8311,21.2973,20.8311,21.0538,382800.0
2008-03-17 09:40:00,30.29,30.53,30.28,30.35,251200.0,21.0746,21.2416,21.0677,21.1164,251200.0
2008-03-17 09:50:00,30.33,30.44,30.22,30.27,270000.0,21.1025,21.179,21.0259,21.0607,270000.0
2008-03-17 10:00:00,30.27,30.33,30.21,30.25,600000.0,21.0607,21.1025,21.019,21.0468,600000.0
2008-03-17 10:10:00,30.25,30.39,30.16,30.38,404800.0,21.0468,21.1442,20.9842,21.1372,404800.0
2008-03-17 10:20:00,30.38,30.47,30.26,30.26,548400.0,21.1372,21.1999,21.0538,21.0538,548400.0
2008-03-17 10:30:00,30.27,30.36,30.16,30.24,490000.0,21.0607,21.1233,20.9842,21.0398,490000.0
2008-03-17 10:40:00,30.24,30.5,30.23,30.48,232000.0,21.0398,21.2207,21.0329,21.2068,232000.0
2008-03-17 10:50:00,30.5,30.59,30.16,30.25,296000.0,21.2207,21.2834,20.9842,21.0468,296000.0
2008-03-17 11:00:00,30.25,30.31,30.15,30.28,347600.0,21.0468,21.0885,20.9772,21.0677,347600.0
2008-03-17 11:10:00,30.27,30.27,29.94,30.01,398400.0,21.0607,21.0607,20.8311,20.8798,398400.0
2008-03-17 11:20:00,30.01,30.07,29.95,30.01,192400.0,20.8798,20.9216,20.8381,20.8798,192400.0
2008-03-17 11:30:00,30.01,30.05,29.94,29.99,246400.0,20.8798,20.9076,20.8311,20.8659,246400.0
2008-03-17 11:40:00,29.99,30.05,29.96,30.05,181200.0,20.8659,20.9076,20.845,20.9076,181200.0
2008-03-17 11:50:00,30.04,30.06,29.96,30.0,207200.0,20.9007,20.9146,20.845,20.8729,207200.0
2008-03-17 12:00:00,30.01,30.09,29.96,30.09,236400.0,20.8798,20.9355,20.845,20.9355,236400.0
2008-03-17 12:10:00,30.07,30.08,30.0,30.01,205600.0,20.9216,20.9285,20.8729,20.8798,205600.0
2008-03-17 12:20:00,30.01,30.06,30.0,30.04,279600.0,20.8798,20.9146,20.8729,20.9007,279600.0
2008-03-17 12:30:00,30.04,30.54,30.0,30.16,163600.0,20.9007,21.2486,20.8729,20.9842,163600.0
2008-03-17 12:40:00,30.17,30.27,30.11,30.23,138800.0,20.9911,21.0607,20.9494,21.0329,138800.0
2008-03-17 12:50:00,30.23,30.33,30.18,30.32,154800.0,21.0329,21.1025,20.9981,21.0955,154800.0
2008-03-17 13:00:00,30.3,30.33,30.2,30.2,93600.0,21.0816,21.1025,21.012,21.012,93600.0
2008-03-17 13:10:00,30.21,30.22,30.12,30.15,100400.0,21.019,21.0259,20.9563,20.9772,100400.0
2008-03-17 13:20:00,30.15,30.2,30.05,30.17,136000.0,20.9772,21.012,20.9076,20.9911,136000.0
2008-03-17 13:30:00,30.18,30.18,30.08,30.09,115200.0,20.9981,20.9981,20.9285,20.9355,115200.0
2008-03-17 13:40:00,30.08,30.23,30.04,30.17,160400.0,20.9285,21.0329,20.9007,20.9911,160400.0
2008-03-17 13:50:00,30.17,30.29,30.14,30.27,153600.0,20.9911,21.0746,20.9703,21.0607,153600.0
2008-03-17 14:00:00,30.28,30.5,30.24,30.39,232400.0,21.0677,21.2207,21.0398,21.1442,232400.0
2008-03-17 14:10:00,30.38,30.49,30.29,30.39,340800.0,21.1372,21.2138,21.0746,21.1442,340800.0
2008-03-17 14:20:00,30.39,30.48,30.32,30.36,182000.0,21.1442,21.2068,21.0955,21.1233,182000.0
2008-03-17 14:30:00,30.36,30.45,30.26,30.44,189600.0,21.1233,21.1859,21.0538,21.179,189600.0
2008-03-17 14:40:00,30.44,30.55,30.41,30.45,248400.0,21.179,21.2555,21.1581,21.1859,248400.0
2008-03-17 14:50:00,30.46,30.63,30.43,30.47,362400.0,21.1929,21.3112,21.172,21.1999,362400.0
2008-03-17 15:00:00,30.48,30.63,30.39,30.53,348800.0,21.2068,21.3112,21.1442,21.2416,348800.0
2008-03-17 15:10:00,30.54,30.62,30.45,30.61,226000.0,21.2486,21.3042,21.1859,21.2973,226000.0
2008-03-17 15:20:00,30.62,30.8,30.58,30.69,382000.0,21.3042,21.4295,21.2764,21.3529,382000.0
2008-03-17 15:30:00,30.69,30.88,30.69,30.77,934400.0,21.3529,21.4851,21.3529,21.4086,934400.0
2008-03-17 15:40:00,30.77,30.85,30.76,30.81,1148000.0,21.4086,21.4642,21.4016,21.4364,1148000.0
2008-03-17 15:50:00,30.82,30.85,30.56,30.59,809200.0,21.4434,21.4642,21.2625,21.2834,809200.0
2008-03-18 09:30:00,31.19,31.37,31.05,31.07,840000.0,21.7008,21.826,21.6034,21.6173,840000.0
2008-03-18 09:40:00,31.07,31.16,31.0,31.11,797600.0,21.6173,21.6799,21.5686,21.6451,797600.0
2008-03-18 09:50:00,31.1,31.17,31.06,31.15,582800.0,21.6382,21.6869,21.6104,21.673,582800.0
2008-03-18 10:00:00,31.14,31.18,31.11,31.13,781600.0,21.666,21.6939,21.6451,21.6591,781600.0
2008-03-18 10:10:00,31.12,31.15,31.08,31.09,423600.0,21.6521,21.673,21.6243,21.6312,423600.0
2008-03-18 10:20:00,31.09,31.21,31.09,31.2,469200.0,21.6312,21.7147,21.6312,21.7078,469200.0
2008-03-18 10:30:00,31.2,31.25,31.15,31.25,798800.0,21.7078,21.7426,21.673,21.7426,798800.0
2008-03-18 10:40:00,31.25,31.29,31.18,31.26,1536800.0,21.7426,21.7704,21.6939,21.7495,1536800.0
2008-03-18 10:50:00,31.27,31.4,31.24,31.4,1278800.0,21.7565,21.8469,21.7356,21.8469,1278800.0
2008-03-18 11:00:00,31.4,31.42,31.24,31.28,1226800.0,21.8469,21.8608,21.7356,21.7634,1226800.0
2008-03-18 11:10:00,31.28,31.38,31.28,31.36,659600.0,21.7634,21.833,21.7634,21.8191,659600.0
2008-03-18 11:20:00,31.36,31.41,31.36,31.37,398800.0,21.8191,21.8539,21.8191,21.826,398800.0
2008-03-18 11:30:00,31.36,31.43,31.35,31.38,873600.0,21.8191,21.8678,21.8121,21.833,873600.0
2008-03-18 11:40:00,31.38,31.41,31.36,31.4,430000.0,21.833,21.8539,21.8191,21.8469,430000.0
2008-03-18 11:50:00,31.4,31.41,31.34,31.38,311600.0,21.8469,21.8539,21.8052,21.833,311600.0
2008-03-18 12:00:00,31.38,31.49,31.38,31.43,289600.0,21.833,21.9095,21.833,21.8678,289600.0
2008-03-18 12:10:00,31.43,31.46,31.38,31.4,187600.0,21.8678,21.8887,21.833,21.8469,187600.0
2008-03-18 12:20:00,31.4,31.42,31.36,31.4,217600.0,21.8469,21.8608,21.8191,21.8469,217600.0
2008-03-18 12:30:00,31.4,31.44,31.4,31.42,348000.0,21.8469,21.8747,21.8469,21.8608,348000.0
2008-03-18 12:40:00,31.43,31.46,31.4,31.43,158000.0,21.8678,21.8887,21.8469,21.8678,158000.0
2008-03-18 12:50:00,31.43,31.47,31.38,31.44,256000.0,21.8678,21.8956,21.833,21.8747,256000.0
2008-03-18 13:00:00,31.44,31.54,31.43,31.52,368800.0,21.8747,21.9443,21.8678,21.9304,368800.0
2008-03-18 13:10:00,31.52,31.58,31.5,31.55,236400.0,21.9304,21.9722,21.9165,21.9513,236400.0
2008-03-18 13:20:00,31.56,31.6,31.52,31.55,401200.0,21.9582,21.9861,21.9304,21.9513,401200.0
2008-03-18 13:30:00,31.54,31.6,31.53,31.6,246400.0,21.9443,21.9861,21.9374,21.9861,246400.0
2008-03-18 13:40:00,31.6,31.61,31.54,31.59,273600.0,21.9861,21.993,21.9443,21.9791,273600.0
2008-03-18 13:50:00,31.58,31.67,31.54,31.63,536800.0,21.9722,22.0348,21.9443,22.0069,536800.0
2008-03-18 14:00:00,31.63,31.66,31.58,31.61,455200.0,22.0069,22.0278,21.9722,21.993,455200.0
2008-03-18 14:10:00,31.61,31.72,31.38,31.68,727200.0,21.993,22.0696,21.833,22.0417,727200.0
2008-03-18 14:20:00,31.7,31.74,31.5,31.55,1338400.0,22.0556,22.0835,21.9165,21.9513,1338400.0
2008-03-18 14:30:00,31.54,31.64,31.48,31.5,1170000.0,21.9443,22.0139,21.9026,21.9165,1170000.0
2008-03-18 14:40:00,31.5,31.78,31.49,31.74,1035600.0,21.9165,22.1113,21.9095,22.0835,1035600.0
2008-03-18 14:50:00,31.74,32.14,31.74,32.08,746000.0,22.0835,22.3618,22.0835,22.32,746000.0
2008-03-18 15:00:00,32.09,32.1,31.99,32.07,754400.0,22.327,22.334,22.2574,22.3131,754400.0
2008-03-18 15:10:00,32.07,32.12,31.96,32.08,526400.0,22.3131,22.3479,22.2365,22.32,526400.0
2008-03-18 15:20:00,32.08,32.25,32.07,32.16,1209600.0,22.32,22.4383,22.3131,22.3757,1209600.0
2008-03-18 15:30:00,32.17,32.28,32.16,32.24,952000.0,22.3827,22.4592,22.3757,22.4314,952000.0
2008-03-18 15:40:00,32.24,32.34,32.21,32.23,859200.0,22.4314,22.5009,22.4105,22.4244,859200.0
2008-03-18 15:50:00,32.24,32.35,32.2,32.29,1379200.0,22.4314,22.5079,22.4035,22.4661,1379200.0
2008-03-19 09:30:00,32.47,32.64,32.22,32.27,500400.0,22.5914,22.7097,22.4174,22.4522,500400.0
2008-03-19 09:40:00,32.26,32.45,32.26,32.33,293200.0,22.4453,22.5775,22.4453,22.494,293200.0
2008-03-19 09:50:00,32.34,32.38,32.06,32.09,331600.0,22.5009,22.5288,22.3061,22.327,331600.0
2008-03-19 10:00:00,32.1,32.26,32.0,32.03,211600.0,22.334,22.4453,22.2644,22.2852,211600.0
2008-03-19 10:10:00,32.04,32.07,31.88,31.92,276400.0,22.2922,22.3131,22.1809,22.2087,276400.0
2008-03-19 10:20:00,31.91,31.99,31.83,31.87,240000.0,22.2018,22.2574,22.1461,22.1739,240000.0
2008-03-19 10:30:00,31.87,31.89,31.71,31.75,279200.0,22.1739,22.1878,22.0626,22.0904,279200.0
2008-03-19 10:40:00,31.74,31.84,31.7,31.81,236400.0,22.0835,22.1531,22.0556,22.1322,236400.0
2008-03-19 10:50:00,31.82,31.87,31.72,31.73,225600.0,22.1391,22.1739,22.0696,22.0765,225600.0
2008-03-19 11:00:00,31.74,31.83,31.68,31.8,270000.0,22.0835,22.1461,22.0417,22.1252,270000.0
2008-03-19 11:10:00,31.81,31.89,31.79,31.88,161600.0,22.1322,22.1878,22.1183,22.1809,161600.0
2008-03-19 11:20:00,31.88,32.01,31.86,32.0,225200.0,22.1809,22.2713,22.167,22.2644,225200.0
2008-03-19 11:30:00,32.02,32.13,31.99,32.06,293200.0,22.2783,22.3548,22.2574,22.3061,293200.0
2008-03-19 11:40:00,32.07,32.1,31.98,32.02,151600.0,22.3131,22.334,22.2505,22.2783,151600.0
2008-03-19 11:50:00,32.02,32.09,31.9,31.9,178000.0,22.2783,22.327,22.1948,22.1948,178000.0
2008-03-19 12:00:00,31.9,31.94,31.76,31.82,153600.0,22.1948,22.2226,22.0974,22.1391,153600.0
2008-03-19 12:10:00,31.83,31.88,31.72,31.81,140400.0,22.1461,22.1809,22.0696,22.1322,140400.0
2008-03-19 12:20:00,31.81,31.81,31.68,31.74,200400.0,22.1322,22.1322,22.0417,22.0835,200400.0
2008-03-19 12:30:00,31.73,31.76,31.64,31.66,208400.0,22.0765,22.0974,22.0139,22.0278,208400.0
2008-03-19 12:40:00,31.63,31.66,31.53,31.56,283200.0,22.0069,22.0278,21.9374,21.9582,283200.0
2008-03-19 12:50:00,31.55,31.57,31.45,31.47,308800.0,21.9513,21.9652,21.8817,21.8956,308800.0
2008-03-19 13:00:00,31.47,31.65,31.46,31.61,181200.0,21.8956,22.0209,21.8887,21.993,181200.0
2008-03-19 13:10:00,31.6,31.61,31.49,31.6,209200.0,21.9861,21.993,21.9095,21.9861,209200.0
2008-03-19 13:20:00,31.61,31.72,31.38,31.39,230800.0,21.993,22.0696,21.833,21.84,230800.0
2008-03-19 13:30:00,31.39,31.47,31.31,31.36,207200.0,21.84,21.8956,21.7843,21.8191,207200.0
2008-03-19 13:40:00,31.35,31.41,31.31,31.34,133200.0,21.8121,21.8539,21.7843,21.8052,133200.0
2008-03-19 13:50:00,31.33,31.36,31.16,31.32,267200.0,21.7982,21.8191,21.6799,21.7913,267200.0
2008-03-19 14:00:00,31.34,31.36,31.14,31.21,246800.0,21.8052,21.8191,21.666,21.7147,246800.0
2008-03-19 14:10:00,31.2,31.3,31.1,31.16,312800.0,21.7078,21.7773,21.6382,21.6799,312800.0
2008-03-19 14:20:00,31.17,31.41,31.16,31.32,280800.0,21.6869,21.8539,21.6799,21.7913,280800.0
2008-03-19 14:30:00,31.32,31.35,31.14,31.17,252800.0,21.7913,21.8121,21.666,21.6869,252800.0
2008-03-19 14:40:00,31.18,31.37,31.17,31.31,212400.0,21.6939,21.826,21.6869,21.7843,212400.0
2008-03-19 14:50:00,31.31,31.6,31.31,31.59,290400.0,21.7843,21.9861,21.7843,21.9791,290400.0
2008-03-19 15:00:00,31.58,31.58,31.4,31.52,391200.0,21.9722,21.9722,21.8469,21.9304,391200.0
2008-03-19 15:10:00,31.54,31.56,31.31,31.34,319200.0,21.9443,21.9582,21.7843,21.8052,319200.0
2008-03-19 15:20:00,31.33,31.4,31.19,31.22,498800.0,21.7982,21.8469,21.7008,21.7217,498800.0
2008-03-19 15:30:00,31.21,31.31,31.15,31.15,786000.0,21.7147,21.7843,21.673,21.673,786000.0
2008-03-19 15:40:00,31.15,31.31,31.12,31.25,556800.0,21.673,21.7843,21.6521,21.7426,556800.0
2008-03-19 15:50:00,31.25,31.29,31.11,31.11,1114400.0,21.7426,21.7704,21.6451,21.6451,1114400.0
2008-03-20 09:30:00,31.11,31.11,30.6,30.63,1640800.0,21.6451,21.6451,21.2903,21.3112,1640800.0
2008-03-20 09:40:00,30.61,30.63,29.56,29.93,1517600.0,21.2973,21.3112,20.5667,20.8241,1517600.0
2008-03-20 09:50:00,29.97,30.51,29.87,30.47,2070800.0,20.852,21.2277,20.7824,21.1999,2070800.0
2008-03-20 10:00:00,30.48,30.52,30.34,30.36,907600.0,21.2068,21.2346,21.1094,21.1233,907600.0
2008-03-20 10:10:00,30.37,30.46,30.33,30.33,430800.0,21.1303,21.1929,21.1025,21.1025,430800.0
2008-03-20 10:20:00,30.34,30.4,30.25,30.35,607600.0,21.1094,21.1512,21.0468,21.1164,607600.0
2008-03-20 10:30:00,30.35,30.56,30.32,30.51,818400.0,21.1164,21.2625,21.0955,21.2277,818400.0
2008-03-20 10:40:00,30.5,30.59,30.41,30.53,322400.0,21.2207,21.2834,21.1581,21.2416,322400.0
2008-03-20 10:50:00,30.54,30.65,30.53,30.59,186400.0,21.2486,21.3251,21.2416,21.2834,186400.0
2008-03-20 11:00:00,30.59,30.6,30.51,30.58,231200.0,21.2834,21.2903,21.2277,21.2764,231200.0
2008-03-20 11:10:00,30.59,30.59,30.46,30.5,351200.0,21.2834,21.2834,21.1929,21.2207,351200.0
2008-03-20 11:20:00,30.49,30.5,30.43,30.43,345600.0,21.2138,21.2207,21.172,21.172,345600.0
2008-03-20 11:30:00,30.43,30.49,30.41,30.42,345200.0,21.172,21.2138,21.1581,21.1651,345200.0
2008-03-20 11:40:00,30.43,30.44,30.36,30.39,430400.0,21.172,21.179,21.1233,21.1442,430400.0
2008-03-20 11:50:00,30.39,30.52,30.38,30.46,817200.0,21.1442,21.2346,21.1372,21.1929,817200.0
2008-03-20 12:00:00,30.47,30.69,30.46,30.58,614400.0,21.1999,21.3529,21.1929,21.2764,614400.0
2008-03-20 12:10:00,30.58,30.68,30.56,30.62,232000.0,21.2764,21.346,21.2625,21.3042,232000.0
2008-03-20 12:20:00,30.64,30.69,30.58,30.61,248400.0,21.3181,21.3529,21.2764,21.2973,248400.0
2008-03-20 12:30:00,30.62,30.63,30.47,30.51,341200.0,21.3042,21.3112,21.1999,21.2277,341200.0
2008-03-20 12:40:00,30.51,30.61,30.51,30.6,324400.0,21.2277,21.2973,21.2277,21.2903,324400.0
2008-03-20 12:50:00,30.6,30.67,30.57,30.57,254000.0,21.2903,21.339,21.2694,21.2694,254000.0
2008-03-20 13:00:00,30.57,30.7,30.57,30.68,222000.0,21.2694,21.3599,21.2694,21.346,222000.0
2008-03-20 13:10:00,30.67,30.67,30.61,30.62,115600.0,21.339,21.339,21.2973,21.3042,115600.0
2008-03-20 13:20:00,30.62,30.65,30.57,30.58,218800.0,21.3042,21.3251,21.2694,21.2764,218800.0
2008-03-20 13:30:00,30.58,30.75,30.57,30.69,338800.0,21.2764,21.3947,21.2694,21.3529,338800.0
2008-03-20 13:40:00,30.69,30.78,30.67,30.75,587200.0,21.3529,21.4155,21.339,21.3947,587200.0
2008-03-20 13:50:00,30.75,30.77,30.72,30.73,528800.0,21.3947,21.4086,21.3738,21.3808,528800.0
2008-03-20 14:00:00,30.73,30.8,30.71,30.78,355200.0,21.3808,21.4295,21.3668,21.4155,355200.0
2008-03-20 14:10:00,30.78,30.78,30.64,30.65,284800.0,21.4155,21.4155,21.3181,21.3251,284800.0
2008-03-20 14:20:00,30.66,30.7,30.63,30.69,144000.0,21.3321,21.3599,21.3112,21.3529,144000.0
2008-03-20 14:30:00,30.69,30.82,30.68,30.8,317200.0,21.3529,21.4434,21.346,21.4295,317200.0
2008-03-20 14:40:00,30.8,30.82,30.71,30.75,427200.0,21.4295,21.4434,21.3668,21.3947,427200.0
2008-03-20 14:50:00,30.75,30.82,30.68,30.75,554400.0,21.3947,21.4434,21.346,21.3947,554400.0
2008-03-20 15:00:00,30.74,30.75,30.67,30.72,568800.0,21.3877,21.3947,21.339,21.3738,568800.0
2008-03-20 15:10:00,30.72,30.82,30.72,30.75,362400.0,21.3738,21.4434,21.3738,21.3947,362400.0
2008-03-20 15:20:00,30.75,30.79,30.53,30.57,655200.0,21.3947,21.4225,21.2416,21.2694,655200.0
2008-03-20 15:30:00,30.57,30.68,30.53,30.64,1207200.0,21.2694,21.346,21.2416,21.3181,1207200.0
2008-03-20 15:40:00,30.65,30.67,30.52,30.54,1474800.0,21.3251,21.339,21.2346,21.2486,1474800.0
2008-03-20 15:50:00,30.54,31.08,30.5,30.52,1294800.0,21.2486,21.6243,21.2207,21.2346,1294800.0
2008-03-24 09:30:00,30.7,31.04,30.61,30.95,384800.0,21.3599,21.5964,21.2973,21.5338,384800.0
2008-03-24 09:40:00,30.95,31.12,30.92,31.05,409600.0,21.5338,21.6521,21.513,21.6034,409600.0
2008-03-24 09:50:00,31.05,31.21,31.05,31.16,291200.0,21.6034,21.7147,21.6034,21.6799,291200.0
2008-03-24 10:00:00,31.16,31.47,31.16,31.4,432800.0,21.6799,21.8956,21.6799,21.8469,432800.0
2008-03-24 10:10:00,31.4,31.62,31.4,31.6,866000.0,21.8469,22.0,21.8469,21.9861,866000.0
2008-03-24 10:20:00,31.61,31.74,31.58,31.71,499600.0,21.993,22.0835,21.9722,22.0626,499600.0
2008-03-24 10:30:00,31.71,31.74,31.63,31.63,199600.0,22.0626,22.0835,22.0069,22.0069,199600.0
2008-03-24 10:40:00,31.65,31.69,31.57,31.58,219200.0,22.0209,22.0487,21.9652,21.9722,219200.0
2008-03-24 10:50:00,31.58,31.63,31.55,31.58,133600.0,21.9722,22.0069,21.9513,21.9722,133600.0
2008-03-24 11:00:00,31.58,31.63,31.47,31.47,178400.0,21.9722,22.0069,21.8956,21.8956,178400.0
2008-03-24 11:10:00,31.49,31.59,31.47,31.58,102000.0,21.9095,21.9791,21.8956,21.9722,102000.0
2008-03-24 11:20:00,31.58,31.69,31.56,31.63,146400.0,21.9722,22.0487,21.9582,22.0069,146400.0
2008-03-24 11:30:00,31.62,31.71,31.5,31.7,1029200.0,22.0,22.0626,21.9165,22.0556,1029200.0
2008-03-24 11:40:00,31.7,31.78,31.62,31.62,240400.0,22.0556,22.1113,22.0,22.0,240400.0
2008-03-24 11:50:00,31.62,31.66,31.6,31.63,205600.0,22.0,22.0278,21.9861,22.0069,205600.0
2008-03-24 12:00:00,31.63,31.63,31.57,31.61,148800.0,22.0069,22.0069,21.9652,21.993,148800.0
2008-03-24 12:10:00,31.6,31.63,31.57,31.63,233600.0,21.9861,22.0069,21.9652,22.0069,233600.0
2008-03-24 12:20:00,31.61,31.62,31.45,31.49,245200.0,21.993,22.0,21.8817,21.9095,245200.0
2008-03-24 12:30:00,31.49,31.57,31.48,31.55,136000.0,21.9095,21.9652,21.9026,21.9513,136000.0
2008-03-24 12:40:00,31.55,31.58,31.54,31.55,144400.0,21.9513,21.9722,21.9443,21.9513,144400.0
2008-03-24 12:50:00,31.54,31.61,31.51,31.54,151600.0,21.9443,21.993,21.9235,21.9443,151600.0
2008-03-24 13:00:00,31.54,31.55,31.48,31.53,135600.0,21.9443,21.9513,21.9026,21.9374,135600.0
2008-03-24 13:10:00,31.53,31.55,31.5,31.51,111200.0,21.9374,21.9513,21.9165,21.9235,111200.0
2008-03-24 13:20:00,31.5,31.55,31.5,31.53,145200.0,21.9165,21.9513,21.9165,21.9374,145200.0
2008-03-24 13:30:00,31.53,31.59,31.53,31.56,130000.0,21.9374,21.9791,21.9374,21.9582,130000.0
2008-03-24 13:40:00,31.57,31.6,31.56,31.59,102000.0,21.9652,21.9861,21.9582,21.9791,102000.0
2008-03-24 13:50:00,31.59,31.62,31.55,31.61,159200.0,21.9791,22.0,21.9513,21.993,159200.0
2008-03-24 14:00:00,31.61,31.61,31.49,31.52,139200.0,21.993,21.993,21.9095,21.9304,139200.0
2008-03-24 14:10:00,31.52,31.55,31.45,31.53,153200.0,21.9304,21.9513,21.8817,21.9374,153200.0
2008-03-24 14:20:00,31.53,31.56,31.47,31.5,174400.0,21.9374,21.9582,21.8956,21.9165,174400.0
2008-03-24 14:30:00,31.5,31.57,31.49,31.57,235200.0,21.9165,21.9652,21.9095,21.9652,235200.0
2008-03-24 14:40:00,31.54,31.56,31.47,31.5,138800.0,21.9443,21.9582,21.8956,21.9165,138800.0
2008-03-24 14:50:00,31.5,31.5,31.45,31.45,197600.0,21.9165,21.9165,21.8817,21.8817,197600.0
2008-03-24 15:00:00,31.45,31.47,31.38,31.39,231200.0,21.8817,21.8956,21.833,21.84,231200.0
2008-03-24 15:10:00,31.4,31.49,31.4,31.43,284000.0,21.8469,21.9095,21.8469,21.8678,284000.0
2008-03-24 15:20:00,31.43,31.46,31.39,31.39,210000.0,21.8678,21.8887,21.84,21.84,210000.0
2008-03-24 15:30:00,31.38,31.45,31.35,31.39,406000.0,21.833,21.8817,21.8121,21.84,406000.0
2008-03-24 15:40:00,31.39,31.46,31.36,31.4,237600.0,21.84,21.8887,21.8191,21.8469,237600.0
2008-03-24 15:50:00,31.4,31.43,31.34,31.36,616800.0,21.8469,21.8678,21.8052,21.8191,616800.0
2008-03-25 09:30:00,31.48,31.69,31.3,31.68,312000.0,21.9026,22.0487,21.7773,22.0417,312000.0
2008-03-25 09:40:00,31.69,31.87,31.68,31.74,467600.0,22.0487,22.1739,22.0417,22.0835,467600.0
2008-03-25 09:50:00,31.76,31.76,31.53,31.53,190800.0,22.0974,22.0974,21.9374,21.9374,190800.0
2008-03-25 10:00:00,31.53,31.67,31.48,31.58,296400.0,21.9374,22.0348,21.9026,21.9722,296400.0
2008-03-25 10:10:00,31.59,31.75,31.58,31.72,260400.0,21.9791,22.0904,21.9722,22.0696,260400.0
2008-03-25 10:20:00,31.71,31.83,31.7,31.74,164000.0,22.0626,22.1461,22.0556,22.0835,164000.0
2008-03-25 10:30:00,31.75,31.79,31.72,31.75,178000.0,22.0904,22.1183,22.0696,22.0904,178000.0
2008-03-25 10:40:00,31.75,32.1,31.74,32.02,341200.0,22.0904,22.334,22.0835,22.2783,341200.0
2008-03-25 10:50:00,32.01,32.04,31.89,32.02,261600.0,22.2713,22.2922,22.1878,22.2783,261600.0
2008-03-25 11:00:00,32.02,32.3,32.01,32.24,321600.0,22.2783,22.4731,22.2713,22.4314,321600.0
2008-03-25 11:10:00,32.24,32.33,32.2,32.2,424800.0,22.4314,22.494,22.4035,22.4035,424800.0
2008-03-25 11:20:00,32.2,32.31,32.2,32.24,538800.0,22.4035,22.4801,22.4035,22.4314,538800.0
2008-03-25 11:30:00,32.23,32.26,32.16,32.16,310000.0,22.4244,22.4453,22.3757,22.3757,310000.0
2008-03-25 11:40:00,32.17,32.2,32.12,32.17,304000.0,22.3827,22.4035,22.3479,22.3827,304000.0
2008-03-25 11:50:00,32.17,32.23,32.13,32.15,227600.0,22.3827,22.4244,22.3548,22.3687,227600.0
2008-03-25 12:00:00,32.16,32.24,32.15,32.23,280000.0,22.3757,22.4314,22.3687,22.4244,280000.0
2008-03-25 12:10:00,32.25,32.27,32.21,32.22,322000.0,22.4383,22.4522,22.4105,22.4174,322000.0
2008-03-25 12:20:00,32.22,32.34,32.17,32.32,413600.0,22.4174,22.5009,22.3827,22.487,413600.0
2008-03-25 12:30:00,32.33,32.33,32.23,32.25,439600.0,22.494,22.494,22.4244,22.4383,439600.0
2008-03-25 12:40:00,32.25,32.28,32.24,32.25,358000.0,22.4383,22.4592,22.4314,22.4383,358000.0
2008-03-25 12:50:00,32.25,32.33,32.25,32.29,314800.0,22.4383,22.494,22.4383,22.4661,314800.0
2008-03-25 13:00:00,32.29,32.31,32.23,32.27,226000.0,22.4661,22.4801,22.4244,22.4522,226000.0
2008-03-25 13:10:00,32.27,32.3,32.24,32.28,96800.0,22.4522,22.4731,22.4314,22.4592,96800.0
2008-03-25 13:20:00,32.28,32.31,32.26,32.3,131600.0,22.4592,22.4801,22.4453,22.4731,131600.0
2008-03-25 13:30:00,32.31,32.37,32.27,32.32,316000.0,22.4801,22.5218,22.4522,22.487,316000.0
2008-03-25 13:40:00,32.33,32.38,32.32,32.34,151600.0,22.494,22.5288,22.487,22.5009,151600.0
2008-03-25 13:50:00,32.35,32.41,32.34,32.4,232000.0,22.5079,22.5496,22.5009,22.5427,232000.0
2008-03-25 14:00:00,32.41,32.45,32.4,32.45,179200.0,22.5496,22.5775,22.5427,22.5775,179200.0
2008-03-25 14:10:00,32.44,32.49,32.44,32.49,262800.0,22.5705,22.6053,22.5705,22.6053,262800.0
2008-03-25 14:20:00,32.49,32.5,32.43,32.44,209600.0,22.6053,22.6123,22.5636,22.5705,209600.0
2008-03-25 14:30:00,32.44,32.44,32.29,32.35,338800.0,22.5705,22.5705,22.4661,22.5079,338800.0
2008-03-25 14:40:00,32.35,32.44,32.35,32.42,157200.0,22.5079,22.5705,22.5079,22.5566,157200.0
2008-03-25 14:50:00,32.43,32.49,32.42,32.47,147600.0,22.5636,22.6053,22.5566,22.5914,147600.0
2008-03-25 15:00:00,32.47,32.48,32.42,32.42,204800.0,22.5914,22.5983,22.5566,22.5566,204800.0
2008-03-25 15:10:00,32.42,32.43,32.37,32.38,220800.0,22.5566,22.5636,22.5218,22.5288,220800.0
2008-03-25 15:20:00,32.38,32.41,32.32,32.33,237200.0,22.5288,22.5496,22.487,22.494,237200.0
2008-03-25 15:30:00,32.34,32.4,32.24,32.27,288800.0,22.5009,22.5427,22.4314,22.4522,288800.0
2008-03-25 15:40:00,32.26,32.35,32.23,32.24,309200.0,22.4453,22.5079,22.4244,22.4314,309200.0
2008-03-25 15:50:00,32.23,32.3,32.21,32.29,462000.0,22.4244,22.4731,22.4105,22.4661,462000.0
2008-03-26 09:30:00,32.15,32.25,31.95,32.13,294000.0,22.3687,22.4383,22.2296,22.3548,294000.0
2008-03-26 09:40:00,32.15,32.19,31.94,31.99,217600.0,22.3687,22.3966,22.2226,22.2574,217600.0
2008-03-26 09:50:00,31.99,32.09,31.97,32.05,178800.0,22.2574,22.327,22.2435,22.2992,178800.0
2008-03-26 10:00:00,32.07,32.19,32.04,32.19,332800.0,22.3131,22.3966,22.2922,22.3966,332800.0
2008-03-26 10:10:00,32.19,32.29,32.12,32.23,271600.0,22.3966,22.4661,22.3479,22.4244,271600.0
2008-03-26 10:20:00,32.23,32.28,32.2,32.26,372000.0,22.4244,22.4592,22.4035,22.4453,372000.0
2008-03-26 10:30:00,32.26,32.26,32.09,32.11,491600.0,22.4453,22.4453,22.327,22.3409,491600.0
2008-03-26 10:40:00,32.11,32.13,31.88,31.9,251200.0,22.3409,22.3548,22.1809,22.1948,251200.0
2008-03-26 10:50:00,31.91,31.95,31.9,31.91,154800.0,22.2018,22.2296,22.1948,22.2018,154800.0
2008-03-26 11:00:00,31.92,31.93,31.75,31.76,286800.0,22.2087,22.2157,22.0904,22.0974,286800.0
2008-03-26 11:10:00,31.77,31.81,31.71,31.71,186800.0,22.1044,22.1322,22.0626,22.0626,186800.0
2008-03-26 11:20:00,31.7,31.84,31.69,31.81,259200.0,22.0556,22.1531,22.0487,22.1322,259200.0
2008-03-26 11:30:00,31.81,31.86,31.74,31.75,108000.0,22.1322,22.167,22.0835,22.0904,108000.0
2008-03-26 11:40:00,31.75,31.8,31.68,31.8,301200.0,22.0904,22.1252,22.0417,22.1252,301200.0
2008-03-26 11:50:00,31.8,31.88,31.79,31.79,235200.0,22.1252,22.1809,22.1183,22.1183,235200.0
2008-03-26 12:00:00,31.79,31.83,31.73,31.82,92400.0,22.1183,22.1461,22.0765,22.1391,92400.0
2008-03-26 12:10:00,31.8,31.8,31.7,31.72,80400.0,22.1252,22.1252,22.0556,22.0696,80400.0
2008-03-26 12:20:00,31.72,31.76,31.7,31.71,74800.0,22.0696,22.0974,22.0556,22.0626,74800.0
2008-03-26 12:30:00,31.7,31.74,31.7,31.7,79200.0,22.0556,22.0835,22.0556,22.0556,79200.0
2008-03-26 12:40:00,31.71,31.72,31.62,31.66,167600.0,22.0626,22.0696,22.0,22.0278,167600.0
2008-03-26 12:50:00,31.65,31.72,31.64,31.7,172800.0,22.0209,22.0696,22.0139,22.0556,172800.0
2008-03-26 13:00:00,31.7,31.72,31.65,31.7,150400.0,22.0556,22.0696,22.0209,22.0556,150400.0
2008-03-26 13:10:00,31.69,31.72,31.68,31.7,120400.0,22.0487,22.0696,22.0417,22.0556,120400.0
2008-03-26 13:20:00,31.71,31.75,31.68,31.73,115600.0,22.0626,22.0904,22.0417,22.0765,115600.0
2008-03-26 13:30:00,31.73,31.78,31.68,31.75,128000.0,22.0765,22.1113,22.0417,22.0904,128000.0
2008-03-26 13:40:00,31.75,31.77,31.72,31.75,112000.0,22.0904,22.1044,22.0696,22.0904,112000.0
2008-03-26 13:50:00,31.75,31.79,31.74,31.79,141200.0,22.0904,22.1183,22.0835,22.1183,141200.0
2008-03-26 14:00:00,31.79,31.84,31.74,31.82,121200.0,22.1183,22.1531,22.0835,22.1391,121200.0
2008-03-26 14:10:00,31.83,31.9,31.83,31.84,125600.0,22.1461,22.1948,22.1461,22.1531,125600.0
2008-03-26 14:20:00,31.84,31.87,31.78,31.86,116400.0,22.1531,22.1739,22.1113,22.167,116400.0
2008-03-26 14:30:00,31.86,31.91,31.83,31.87,79200.0,22.167,22.2018,22.1461,22.1739,79200.0
2008-03-26 14:40:00,31.87,31.96,31.87,31.94,174000.0,22.1739,22.2365,22.1739,22.2226,174000.0
2008-03-26 14:50:00,31.94,32.04,31.93,32.03,200800.0,22.2226,22.2922,22.2157,22.2852,200800.0
2008-03-26 15:00:00,32.05,32.07,31.99,32.02,339600.0,22.2992,22.3131,22.2574,22.2783,339600.0
2008-03-26 15:10:00,32.02,32.04,31.95,32.0,292000.0,22.2783,22.2922,22.2296,22.2644,292000.0
2008-03-26 15:20:00,32.0,32.06,31.94,31.95,298800.0,22.2644,22.3061,22.2226,22.2296,298800.0
2008-03-26 15:30:00,31.95,31.96,31.87,31.95,291200.0,22.2296,22.2365,22.1739,22.2296,291200.0
2008-03-26 15:40:00,31.94,32.0,31.89,31.95,354400.0,22.2226,22.2644,22.1878,22.2296,354400.0
2008-03-26 15:50:00,31.95,32.0,31.89,31.95,756400.0,22.2296,22.2644,22.1878,22.2296,756400.0
2008-03-27 09:30:00,31.97,32.19,31.93,32.13,291200.0,22.2435,22.3966,22.2157,22.3548,291200.0
2008-03-27 09:40:00,32.13,32.16,31.96,31.98,334800.0,22.3548,22.3757,22.2365,22.2505,334800.0
2008-03-27 09:50:00,31.98,31.99,31.68,31.83,248800.0,22.2505,22.2574,22.0417,22.1461,248800.0
2008-03-27 10:00:00,31.84,31.87,31.63,31.63,137600.0,22.1531,22.1739,22.0069,22.0069,137600.0
2008-03-27 10:10:00,31.63,31.68,31.49,31.49,254000.0,22.0069,22.0417,21.9095,21.9095,254000.0
2008-03-27 10:20:00,31.49,31.5,31.36,31.41,344800.0,21.9095,21.9165,21.8191,21.8539,344800.0
2008-03-27 10:30:00,31.42,31.45,31.33,31.36,241200.0,21.8608,21.8817,21.7982,21.8191,241200.0
2008-03-27 10:40:00,31.37,31.43,31.32,31.4,224800.0,21.826,21.8678,21.7913,21.8469,224800.0
2008-03-27 10:50:00,31.4,31.54,31.4,31.54,211200.0,21.8469,21.9443,21.8469,21.9443,211200.0
2008-03-27 11:00:00,31.54,31.59,31.4,31.54,322800.0,21.9443,21.9791,21.8469,21.9443,322800.0
2008-03-27 11:10:00,31.54,31.64,31.53,31.63,196000.0,21.9443,22.0139,21.9374,22.0069,196000.0
2008-03-27 11:20:00,31.63,31.64,31.53,31.53,143200.0,22.0069,22.0139,21.9374,21.9374,143200.0
2008-03-27 11:30:00,31.53,31.54,31.49,31.53,127200.0,21.9374,21.9443,21.9095,21.9374,127200.0
2008-03-27 11:40:00,31.53,31.64,31.53,31.59,206800.0,21.9374,22.0139,21.9374,21.9791,206800.0
2008-03-27 11:50:00,31.6,31.62,31.52,31.52,97600.0,21.9861,22.0,21.9304,21.9304,97600.0
2008-03-27 12:00:00,31.52,31.54,31.44,31.46,77200.0,21.9304,21.9443,21.8747,21.8887,77200.0
2008-03-27 12:10:00,31.46,31.56,31.45,31.52,129200.0,21.8887,21.9582,21.8817,21.9304,129200.0
2008-03-27 12:20:00,31.52,31.55,31.4,31.5,172800.0,21.9304,21.9513,21.8469,21.9165,172800.0
2008-03-27 12:30:00,31.5,31.63,31.5,31.59,196000.0,21.9165,22.0069,21.9165,21.9791,196000.0
2008-03-27 12:40:00,31.58,31.62,31.56,31.59,114400.0,21.9722,22.0,21.9582,21.9791,114400.0
2008-03-27 12:50:00,31.58,31.61,31.56,31.6,69200.0,21.9722,21.993,21.9582,21.9861,69200.0
2008-03-27 13:00:00,31.6,31.62,31.57,31.61,86000.0,21.9861,22.0,21.9652,21.993,86000.0
2008-03-27 13:10:00,31.61,31.71,31.61,31.65,61200.0,21.993,22.0626,21.993,22.0209,61200.0
2008-03-27 13:20:00,31.64,31.64,31.57,31.59,57600.0,22.0139,22.0139,21.9652,21.9791,57600.0
2008-03-27 13:30:00,31.59,31.59,31.43,31.47,96800.0,21.9791,21.9791,21.8678,21.8956,96800.0
2008-03-27 13:40:00,31.47,31.51,31.4,31.49,73600.0,21.8956,21.9235,21.8469,21.9095,73600.0
2008-03-27 13:50:00,31.49,31.53,31.43,31.45,58800.0,21.9095,21.9374,21.8678,21.8817,58800.0
2008-03-27 14:00:00,31.43,31.46,31.38,31.46,77600.0,21.8678,21.8887,21.833,21.8887,77600.0
2008-03-27 14:10:00,31.47,31.53,31.43,31.48,115600.0,21.8956,21.9374,21.8678,21.9026,115600.0
2008-03-27 14:20:00,31.47,31.53,31.43,31.46,118000.0,21.8956,21.9374,21.8678,21.8887,118000.0
2008-03-27 14:30:00,31.44,31.62,31.44,31.59,120400.0,21.8747,22.0,21.8747,21.9791,120400.0
2008-03-27 14:40:00,31.59,31.63,31.54,31.61,202800.0,21.9791,22.0069,21.9443,21.993,202800.0
2008-03-27 14:50:00,31.61,31.66,31.57,31.6,202000.0,21.993,22.0278,21.9652,21.9861,202000.0
2008-03-27 15:00:00,31.61,31.62,31.48,31.55,222000.0,21.993,22.0,21.9026,21.9513,222000.0
2008-03-27 15:10:00,31.53,31.56,31.47,31.51,182400.0,21.9374,21.9582,21.8956,21.9235,182400.0
2008-03-27 15:20:00,31.51,31.51,31.42,31.5,288000.0,21.9235,21.9235,21.8608,21.9165,288000.0
2008-03-27 15:30:00,31.5,31.55,31.36,31.36,386800.0,21.9165,21.9513,21.8191,21.8191,386800.0
2008-03-27 15:40:00,31.37,31.41,31.33,31.37,380000.0,21.826,21.8539,21.7982,21.826,380000.0
2008-03-27 15:50:00,31.37,31.62,31.3,31.38,669200.0,21.826,22.0,21.7773,21.833,669200.0
2008-03-28 09:30:00,31.61,31.73,31.28,31.47,257200.0,21.993,22.0765,21.7634,21.8956,257200.0
2008-03-28 09:40:00,31.47,31.47,31.32,31.38,218000.0,21.8956,21.8956,21.7913,21.833,218000.0
2008-03-28 09:50:00,31.39,31.52,31.38,31.48,197200.0,21.84,21.9304,21.833,21.9026,197200.0
2008-03-28 10:00:00,31.48,31.65,31.48,31.57,196800.0,21.9026,22.0209,21.9026,21.9652,196800.0
2008-03-28 10:10:00,31.58,31.62,31.53,31.53,293600.0,21.9722,22.0,21.9374,21.9374,293600.0
2008-03-28 10:20:00,31.53,31.58,31.52,31.56,174800.0,21.9374,21.9722,21.9304,21.9582,174800.0
2008-03-28 10:30:00,31.56,31.56,31.43,31.43,117600.0,21.9582,21.9582,21.8678,21.8678,117600.0
2008-03-28 10:40:00,31.43,31.43,31.34,31.35,156400.0,21.8678,21.8678,21.8052,21.8121,156400.0
2008-03-28 10:50:00,31.34,31.39,31.33,31.36,108800.0,21.8052,21.84,21.7982,21.8191,108800.0
2008-03-28 11:00:00,31.36,31.37,31.34,31.34,133600.0,21.8191,21.826,21.8052,21.8052,133600.0
2008-03-28 11:10:00,31.34,31.42,31.33,31.38,100800.0,21.8052,21.8608,21.7982,21.833,100800.0
2008-03-28 11:20:00,31.37,31.47,31.37,31.47,140800.0,21.826,21.8956,21.826,21.8956,140800.0
2008-03-28 11:30:00,31.47,31.52,31.47,31.5,113200.0,21.8956,21.9304,21.8956,21.9165,113200.0
2008-03-28 11:40:00,31.5,31.52,31.45,31.45,80400.0,21.9165,21.9304,21.8817,21.8817,80400.0
2008-03-28 11:50:00,31.46,31.52,31.45,31.5,108800.0,21.8887,21.9304,21.8817,21.9165,108800.0
2008-03-28 12:00:00,31.49,31.5,31.38,31.4,85200.0,21.9095,21.9165,21.833,21.8469,85200.0
2008-03-28 12:10:00,31.4,31.4,31.31,31.32,67600.0,21.8469,21.8469,21.7843,21.7913,67600.0
2008-03-28 12:20:00,31.32,31.44,31.32,31.43,135600.0,21.7913,21.8747,21.7913,21.8678,135600.0
2008-03-28 12:30:00,31.44,31.47,31.43,31.47,80800.0,21.8747,21.8956,21.8678,21.8956,80800.0
2008-03-28 12:40:00,31.47,31.49,31.42,31.42,163200.0,21.8956,21.9095,21.8608,21.8608,163200.0
2008-03-28 12:50:00,31.43,31.53,31.43,31.52,182000.0,21.8678,21.9374,21.8678,21.9304,182000.0
2008-03-28 13:00:00,31.51,31.56,31.5,31.51,155200.0,21.9235,21.9582,21.9165,21.9235,155200.0
2008-03-28 13:10:00,31.5,31.52,31.49,31.5,80400.0,21.9165,21.9304,21.9095,21.9165,80400.0
2008-03-28 13:20:00,31.5,31.52,31.48,31.52,83200.0,21.9165,21.9304,21.9026,21.9304,83200.0
2008-03-28 13:30:00,31.52,31.54,31.43,31.46,108800.0,21.9304,21.9443,21.8678,21.8887,108800.0
2008-03-28 13:40:00,31.46,31.47,31.41,31.44,147200.0,21.8887,21.8956,21.8539,21.8747,147200.0
2008-03-28 13:50:00,31.44,31.48,31.43,31.46,198800.0,21.8747,21.9026,21.8678,21.8887,198800.0
2008-03-28 14:00:00,31.46,31.5,31.45,31.48,221200.0,21.8887,21.9165,21.8817,21.9026,221200.0
2008-03-28 14:10:00,31.47,31.53,31.44,31.48,119600.0,21.8956,21.9374,21.8747,21.9026,119600.0
2008-03-28 14:20:00,31.48,31.5,31.39,31.4,94400.0,21.9026,21.9165,21.84,21.8469,94400.0
2008-03-28 14:30:00,31.42,31.45,31.35,31.37,125600.0,21.8608,21.8817,21.8121,21.826,125600.0
2008-03-28 14:40:00,31.37,31.43,31.36,31.42,95600.0,21.826,21.8678,21.8191,21.8608,95600.0
2008-03-28 14:50:00,31.42,31.44,31.34,31.44,120000.0,21.8608,21.8747,21.8052,21.8747,120000.0
2008-03-28 15:00:00,31.43,31.47,31.35,31.35,146400.0,21.8678,21.8956,21.8121,21.8121,146400.0
2008-03-28 15:10:00,31.36,31.38,31.22,31.23,172000.0,21.8191,21.833,21.7217,21.7286,172000.0
2008-03-28 15:20:00,31.23,31.3,31.23,31.26,152000.0,21.7286,21.7773,21.7286,21.7495,152000.0
2008-03-28 15:30:00,31.27,31.31,31.21,31.25,120800.0,21.7565,21.7843,21.7147,21.7426,120800.0
2008-03-28 15:40:00,31.26,31.27,31.16,31.2,204400.0,21.7495,21.7565,21.6799,21.7078,204400.0
2008-03-28 15:50:00,31.21,31.27,31.17,31.24,367200.0,21.7147,21.7565,21.6869,21.7356,367200.0
2008-03-31 08:40:00,30.83,30.83,30.83,30.83,4000.0,21.4503,21.4503,21.4503,21.4503,4000.0
2008-03-31 08:50:00,30.83,30.83,30.83,30.83,0.0,21.4503,21.4503,21.4503,21.4503,0.0
2008-03-31 09:00:00,31.0,31.0,31.0,31.0,400.0,21.5686,21.5686,21.5686,21.5686,400.0
2008-03-31 09:10:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:20:00,31.0,31.0,31.0,31.0,0.0,21.5686,21.5686,21.5686,21.5686,0.0
2008-03-31 09:30:00,31.31,31.31,30.9,31.02,246000.0,21.7843,21.7843,21.499,21.5825,246000.0
2008-03-31 09:40:00,31.02,31.37,31.01,31.23,308000.0,21.5825,21.826,21.5756,21.7286,308000.0
2008-03-31 09:50:00,31.25,31.29,31.22,31.26,139200.0,21.7426,21.7704,21.7217,21.7495,139200.0
2008-03-31 10:00:00,31.25,31.25,31.17,31.19,222000.0,21.7426,21.7426,21.6869,21.7008,222000.0
2008-03-31 10:10:00,31.18,31.2,31.07,31.11,167600.0,21.6939,21.7078,21.6173,21.6451,167600.0
2008-03-31 10:20:00,31.12,31.12,31.0,31.04,210000.0,21.6521,21.6521,21.5686,21.5964,210000.0
2008-03-31 10:30:00,31.04,31.09,31.02,31.04,164400.0,21.5964,21.6312,21.5825,21.5964,164400.0
2008-03-31 10:40:00,31.04,31.06,31.0,31.0,198400.0,21.5964,21.6104,21.5686,21.5686,198400.0
2008-03-31 10:50:00,31.01,31.09,31.01,31.08,157200.0,21.5756,21.6312,21.5756,21.6243,157200.0
2008-03-31 11:00:00,31.08,31.1,31.02,31.05,148000.0,21.6243,21.6382,21.5825,21.6034,148000.0
2008-03-31 11:10:00,31.05,31.08,31.01,31.06,100000.0,21.6034,21.6243,21.5756,21.6104,100000.0
2008-03-31 11:20:00,31.06,31.12,31.06,31.11,155600.0,21.6104,21.6521,21.6104,21.6451,155600.0
2008-03-31 11:30:00,31.09,31.11,31.03,31.04,94000.0,21.6312,21.6451,21.5895,21.5964,94000.0
2008-03-31 11:40:00,31.03,31.09,31.01,31.06,140000.0,21.5895,21.6312,21.5756,21.6104,140000.0
2008-03-31 11:50:00,31.05,31.13,31.01,31.02,142800.0,21.6034,21.6591,21.5756,21.5825,142800.0
2008-03-31 12:00:00,31.02,31.06,31.01,31.02,64400.0,21.5825,21.6104,21.5756,21.5825,64400.0
2008-03-31 12:10:00,31.01,31.02,30.98,31.0,115600.0,21.5756,21.5825,21.5547,21.5686,115600.0
2008-03-31 12:20:00,31.0,31.0,30.95,31.0,95200.0,21.5686,21.5686,21.5338,21.5686,95200.0
2008-03-31 12:30:00,31.01,31.1,31.01,31.08,158000.0,21.5756,21.6382,21.5756,21.6243,158000.0
2008-03-31 12:40:00,31.08,31.08,31.0,31.04,118800.0,21.6243,21.6243,21.5686,21.5964,118800.0
2008-03-31 12:50:00,31.04,31.15,31.03,31.1,109200.0,21.5964,21.673,21.5895,21.6382,109200.0
2008-03-31 13:00:00,31.1,31.17,31.08,31.15,101600.0,21.6382,21.6869,21.6243,21.673,101600.0
2008-03-31 13:10:00,31.15,31.18,31.14,31.18,95600.0,21.673,21.6939,21.666,21.6939,95600.0
2008-03-31 13:20:00,31.18,31.37,31.17,31.37,186800.0,21.6939,21.826,21.6869,21.826,186800.0
2008-03-31 13:30:00,31.36,31.42,31.33,31.36,184400.0,21.8191,21.8608,21.7982,21.8191,184400.0
2008-03-31 13:40:00,31.36,31.36,31.26,31.31,93200.0,21.8191,21.8191,21.7495,21.7843,93200.0
2008-03-31 13:50:00,31.32,31.34,31.27,31.3,84800.0,21.7913,21.8052,21.7565,21.7773,84800.0
2008-03-31 14:00:00,31.3,31.31,31.21,31.24,119600.0,21.7773,21.7843,21.7147,21.7356,119600.0
2008-03-31 14:10:00,31.24,31.27,31.21,31.23,106400.0,21.7356,21.7565,21.7147,21.7286,106400.0
2008-03-31 14:20:00,31.23,31.29,31.21,31.26,139200.0,21.7286,21.7704,21.7147,21.7495,139200.0
2008-03-31 14:30:00,31.25,31.33,31.24,31.31,90800.0,21.7426,21.7982,21.7356,21.7843,90800.0
2008-03-31 14:40:00,31.3,31.3,31.24,31.29,100800.0,21.7773,21.7773,21.7356,21.7704,100800.0
2008-03-31 14:50:00,31.29,31.29,31.19,31.27,131200.0,21.7704,21.7704,21.7008,21.7565,131200.0
2008-03-31 15:00:00,31.27,31.27,31.15,31.23,151600.0,21.7565,21.7565,21.673,21.7286,151600.0
2008-03-31 15:10:00,31.23,31.29,31.2,31.28,151600.0,21.7286,21.7704,21.7078,21.7634,151600.0
2008-03-31 15:20:00,31.29,31.35,31.23,31.27,238800.0,21.7704,21.8121,21.7286,21.7565,238800.0
2008-03-31 15:30:00,31.27,31.32,31.22,31.31,300400.0,21.7565,21.7913,21.7217,21.7843,300400.0
2008-03-31 15:40:00,31.3,31.5,31.3,31.43,490000.0,21.7773,21.9165,21.7773,21.8678,490000.0
2008-03-31 15:50:00,31.43,31.44,31.3,31.31,438800.0,21.8678,21.8747,21.7773,21.7843,438800.0
2008-04-01 08:30:00,31.35,31.35,31.35,31.35,2400.0,21.8121,21.8121,21.8121,21.8121,2400.0
2008-04-01 08:40:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 08:50:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:00:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:10:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:20:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:30:00,32.46,32.46,31.64,31.79,495600.0,22.5844,22.5844,22.0139,22.1183,495600.0
2008-04-01 09:40:00,31.77,31.8,31.53,31.63,154400.0,22.1044,22.1252,21.9374,22.0069,154400.0
2008-04-01 09:50:00,31.63,31.74,31.49,31.58,157200.0,22.0069,22.0835,21.9095,21.9722,157200.0
2008-04-01 10:00:00,31.58,31.86,31.58,31.66,281200.0,21.9722,22.167,21.9722,22.0278,281200.0
2008-04-01 10:10:00,31.66,31.76,31.65,31.75,132400.0,22.0278,22.0974,22.0209,22.0904,132400.0
2008-04-01 10:20:00,31.75,31.78,31.65,31.68,128800.0,22.0904,22.1113,22.0209,22.0417,128800.0
2008-04-01 10:30:00,31.68,31.75,31.65,31.71,126800.0,22.0417,22.0904,22.0209,22.0626,126800.0
2008-04-01 10:40:00,31.72,31.83,31.7,31.78,183200.0,22.0696,22.1461,22.0556,22.1113,183200.0
2008-04-01 10:50:00,31.78,31.88,31.77,31.88,129600.0,22.1113,22.1809,22.1044,22.1809,129600.0
2008-04-01 11:00:00,31.86,31.89,31.78,31.8,180800.0,22.167,22.1878,22.1113,22.1252,180800.0
2008-04-01 11:10:00,31.8,31.83,31.73,31.75,123200.0,22.1252,22.1461,22.0765,22.0904,123200.0
2008-04-01 11:20:00,31.75,31.81,31.74,31.77,111200.0,22.0904,22.1322,22.0835,22.1044,111200.0
2008-04-01 11:30:00,31.77,31.8,31.74,31.74,67600.0,22.1044,22.1252,22.0835,22.0835,67600.0
2008-04-01 11:40:00,31.73,31.74,31.71,31.71,35200.0,22.0765,22.0835,22.0626,22.0626,35200.0
2008-04-01 11:50:00,31.71,31.84,31.71,31.82,105200.0,22.0626,22.1531,22.0626,22.1391,105200.0
2008-04-01 12:00:00,31.81,31.85,31.73,31.81,174000.0,22.1322,22.16,22.0765,22.1322,174000.0
2008-04-01 12:10:00,31.82,31.85,31.76,31.83,109600.0,22.1391,22.16,22.0974,22.1461,109600.0
2008-04-01 12:20:00,31.83,31.84,31.75,31.81,86400.0,22.1461,22.1531,22.0904,22.1322,86400.0
2008-04-01 12:30:00,31.8,31.81,31.75,31.79,72800.0,22.1252,22.1322,22.0904,22.1183,72800.0
2008-04-01 12:40:00,31.79,31.84,31.79,31.82,100000.0,22.1183,22.1531,22.1183,22.1391,100000.0
2008-04-01 12:50:00,31.82,31.84,31.81,31.81,72000.0,22.1391,22.1531,22.1322,22.1322,72000.0
2008-04-01 13:00:00,31.81,31.85,31.8,31.82,93600.0,22.1322,22.16,22.1252,22.1391,93600.0
2008-04-01 13:10:00,31.83,31.83,31.78,31.8,98000.0,22.1461,22.1461,22.1113,22.1252,98000.0
2008-04-01 13:20:00,31.79,31.84,31.79,31.81,98400.0,22.1183,22.1531,22.1183,22.1322,98400.0
2008-04-01 13:30:00,31.81,31.82,31.75,31.76,64400.0,22.1322,22.1391,22.0904,22.0974,64400.0
2008-04-01 13:40:00,31.76,31.79,31.74,31.77,67600.0,22.0974,22.1183,22.0835,22.1044,67600.0
2008-04-01 13:50:00,31.77,31.82,31.76,31.82,164400.0,22.1044,22.1391,22.0974,22.1391,164400.0
2008-04-01 14:00:00,31.81,31.82,31.79,31.8,109200.0,22.1322,22.1391,22.1183,22.1252,109200.0
2008-04-01 14:10:00,31.8,31.81,31.78,31.8,108400.0,22.1252,22.1322,22.1113,22.1252,108400.0
2008-04-01 14:20:00,31.8,31.89,31.79,31.79,197200.0,22.1252,22.1878,22.1183,22.1183,197200.0
2008-04-01 14:30:00,31.79,31.93,31.79,31.91,117200.0,22.1183,22.2157,22.1183,22.2018,117200.0
2008-04-01 14:40:00,31.92,31.93,31.86,31.9,215600.0,22.2087,22.2157,22.167,22.1948,215600.0
2008-04-01 14:50:00,31.9,31.96,31.84,31.84,192400.0,22.1948,22.2365,22.1531,22.1531,192400.0
2008-04-01 15:00:00,31.85,31.99,31.85,31.99,154000.0,22.16,22.2574,22.16,22.2574,154000.0
2008-04-01 15:10:00,31.99,32.02,31.95,31.99,234800.0,22.2574,22.2783,22.2296,22.2574,234800.0
2008-04-01 15:20:00,31.99,32.04,31.98,32.0,371600.0,22.2574,22.2922,22.2505,22.2644,371600.0
2008-04-01 15:30:00,32.01,32.03,31.9,31.93,364400.0,22.2713,22.2852,22.1948,22.2157,364400.0
2008-04-01 15:40:00,31.92,31.98,31.89,31.91,496400.0,22.2087,22.2505,22.1878,22.2018,496400.0
2008-04-01 15:50:00,31.91,32.02,31.91,32.01,730800.0,22.2018,22.2783,22.2018,22.2713,730800.0
2008-04-02 09:30:00,32.08,32.47,32.08,32.16,954400.0,22.32,22.5914,22.32,22.3757,954400.0
2008-04-02 09:40:00,32.15,32.23,32.01,32.06,454400.0,22.3687,22.4244,22.2713,22.3061,454400.0
2008-04-02 09:50:00,32.05,32.19,32.0,32.18,355200.0,22.2992,22.3966,22.2644,22.3896,355200.0
2008-04-02 10:00:00,32.18,32.23,32.1,32.21,447200.0,22.3896,22.4244,22.334,22.4105,447200.0
2008-04-02 10:10:00,32.21,32.24,31.98,31.98,481200.0,22.4105,22.4314,22.2505,22.2505,481200.0
2008-04-02 10:20:00,31.97,32.21,31.96,32.12,210000.0,22.2435,22.4105,22.2365,22.3479,210000.0
2008-04-02 10:30:00,32.13,32.21,32.09,32.19,1021600.0,22.3548,22.4105,22.327,22.3966,1021600.0
2008-04-02 10:40:00,32.19,32.22,32.15,32.19,536000.0,22.3966,22.4174,22.3687,22.3966,536000.0
2008-04-02 10:50:00,32.18,32.3,32.18,32.28,228800.0,22.3896,22.4731,22.3896,22.4592,228800.0
2008-04-02 11:00:00,32.28,32.29,32.11,32.14,169600.0,22.4592,22.4661,22.3409,22.3618,169600.0
2008-04-02 11:10:00,32.14,32.31,32.14,32.29,119600.0,22.3618,22.4801,22.3618,22.4661,119600.0
2008-04-02 11:20:00,32.29,32.31,32.22,32.23,193600.0,22.4661,22.4801,22.4174,22.4244,193600.0
2008-04-02 11:30:00,32.24,32.31,32.23,32.31,84000.0,22.4314,22.4801,22.4244,22.4801,84000.0
2008-04-02 11:40:00,32.31,32.36,32.29,32.33,138400.0,22.4801,22.5149,22.4661,22.494,138400.0
2008-04-02 11:50:00,32.32,32.34,32.23,32.34,189200.0,22.487,22.5009,22.4244,22.5009,189200.0
2008-04-02 12:00:00,32.34,32.38,32.3,32.31,164800.0,22.5009,22.5288,22.4731,22.4801,164800.0
2008-04-02 12:10:00,32.3,32.35,32.29,32.35,91200.0,22.4731,22.5079,22.4661,22.5079,91200.0
2008-04-02 12:20:00,32.35,32.38,32.31,32.35,202000.0,22.5079,22.5288,22.4801,22.5079,202000.0
2008-04-02 12:30:00,32.35,32.36,32.29,32.36,167600.0,22.5079,22.5149,22.4661,22.5149,167600.0
2008-04-02 12:40:00,32.36,32.37,32.31,32.33,146000.0,22.5149,22.5218,22.4801,22.494,146000.0
2008-04-02 12:50:00,32.33,32.37,32.31,32.36,123600.0,22.494,22.5218,22.4801,22.5149,123600.0
2008-04-02 13:00:00,32.36,32.38,32.3,32.31,175200.0,22.5149,22.5288,22.4731,22.4801,175200.0
2008-04-02 13:10:00,32.31,32.35,32.29,32.34,183200.0,22.4801,22.5079,22.4661,22.5009,183200.0
2008-04-02 13:20:00,32.34,32.38,32.32,32.35,210800.0,22.5009,22.5288,22.487,22.5079,210800.0
2008-04-02 13:30:00,32.36,32.37,32.29,32.32,228400.0,22.5149,22.5218,22.4661,22.487,228400.0
2008-04-02 13:40:00,32.32,32.38,32.31,32.38,115600.0,22.487,22.5288,22.4801,22.5288,115600.0
2008-04-02 13:50:00,32.38,32.46,32.37,32.44,211200.0,22.5288,22.5844,22.5218,22.5705,211200.0
2008-04-02 14:00:00,32.44,32.49,32.43,32.49,132000.0,22.5705,22.6053,22.5636,22.6053,132000.0
2008-04-02 14:10:00,32.49,32.57,32.49,32.54,283600.0,22.6053,22.661,22.6053,22.6401,283600.0
2008-04-02 14:20:00,32.54,32.58,32.49,32.51,281200.0,22.6401,22.6679,22.6053,22.6192,281200.0
2008-04-02 14:30:00,32.51,32.53,32.46,32.49,376800.0,22.6192,22.6331,22.5844,22.6053,376800.0
2008-04-02 14:40:00,32.5,32.54,32.48,32.49,385200.0,22.6123,22.6401,22.5983,22.6053,385200.0
2008-04-02 14:50:00,32.49,32.49,32.4,32.41,303200.0,22.6053,22.6053,22.5427,22.5496,303200.0
2008-04-02 15:00:00,32.41,32.42,32.35,32.38,328400.0,22.5496,22.5566,22.5079,22.5288,328400.0
2008-04-02 15:10:00,32.4,32.45,32.38,32.44,285600.0,22.5427,22.5775,22.5288,22.5705,285600.0
2008-04-02 15:20:00,32.44,32.45,32.38,32.45,192800.0,22.5705,22.5775,22.5288,22.5775,192800.0
2008-04-02 15:30:00,32.45,32.47,32.4,32.42,330800.0,22.5775,22.5914,22.5427,22.5566,330800.0
2008-04-02 15:40:00,32.42,32.49,32.41,32.43,436400.0,22.5566,22.6053,22.5496,22.5636,436400.0
2008-04-02 15:50:00,32.43,32.43,32.38,32.41,447200.0,22.5636,22.5636,22.5288,22.5496,447200.0
2008-04-03 09:30:00,32.37,32.37,32.23,32.26,480400.0,22.5218,22.5218,22.4244,22.4453,480400.0
2008-04-03 09:40:00,32.28,32.35,32.13,32.34,163200.0,22.4592,22.5079,22.3548,22.5009,163200.0
2008-04-03 09:50:00,32.33,32.37,32.25,32.36,163200.0,22.494,22.5218,22.4383,22.5149,163200.0
2008-04-03 10:00:00,32.36,32.49,32.31,32.42,204800.0,22.5149,22.6053,22.4801,22.5566,204800.0
2008-04-03 10:10:00,32.43,32.49,32.35,32.4,410400.0,22.5636,22.6053,22.5079,22.5427,410400.0
2008-04-03 10:20:00,32.41,32.55,32.38,32.55,307600.0,22.5496,22.647,22.5288,22.647,307600.0
2008-04-03 10:30:00,32.55,32.62,32.52,32.59,219200.0,22.647,22.6957,22.6262,22.6749,219200.0
2008-04-03 10:40:00,32.58,32.72,32.56,32.64,285200.0,22.6679,22.7653,22.654,22.7097,285200.0
2008-04-03 10:50:00,32.64,32.65,32.52,32.54,188800.0,22.7097,22.7166,22.6262,22.6401,188800.0
2008-04-03 11:00:00,32.54,32.67,32.5,32.66,739600.0,22.6401,22.7305,22.6123,22.7236,739600.0
2008-04-03 11:10:00,32.65,32.77,32.63,32.77,266400.0,22.7166,22.8001,22.7027,22.8001,266400.0
2008-04-03 11:20:00,32.76,32.8,32.69,32.73,310000.0,22.7932,22.821,22.7445,22.7723,310000.0
2008-04-03 11:30:00,32.73,32.81,32.72,32.8,300400.0,22.7723,22.8279,22.7653,22.821,300400.0
2008-04-03 11:40:00,32.81,32.88,32.77,32.88,230400.0,22.8279,22.8766,22.8001,22.8766,230400.0
2008-04-03 11:50:00,32.88,32.92,32.83,32.88,220000.0,22.8766,22.9045,22.8419,22.8766,220000.0
2008-04-03 12:00:00,32.87,33.09,32.86,33.02,340000.0,22.8697,23.0228,22.8627,22.9741,340000.0
2008-04-03 12:10:00,33.02,33.16,32.95,33.16,560400.0,22.9741,23.0715,22.9253,23.0715,560400.0
2008-04-03 12:20:00,33.16,33.19,32.99,33.0,250800.0,23.0715,23.0923,22.9532,22.9601,250800.0
2008-04-03 12:30:00,32.99,33.04,32.99,33.03,308000.0,22.9532,22.988,22.9532,22.981,308000.0
2008-04-03 12:40:00,33.02,33.25,33.02,33.2,606000.0,22.9741,23.1341,22.9741,23.0993,606000.0
2008-04-03 12:50:00,33.21,33.24,33.1,33.12,171200.0,23.1062,23.1271,23.0297,23.0436,171200.0
2008-04-03 13:00:00,33.11,33.15,33.09,33.13,232000.0,23.0367,23.0645,23.0228,23.0506,232000.0
2008-04-03 13:10:00,33.13,33.16,33.1,33.16,370800.0,23.0506,23.0715,23.0297,23.0715,370800.0
2008-04-03 13:20:00,33.16,33.17,33.11,33.15,314400.0,23.0715,23.0784,23.0367,23.0645,314400.0
2008-04-03 13:30:00,33.15,33.16,33.14,33.15,306800.0,23.0645,23.0715,23.0575,23.0645,306800.0
2008-04-03 13:40:00,33.15,33.16,33.12,33.13,252000.0,23.0645,23.0715,23.0436,23.0506,252000.0
2008-04-03 13:50:00,33.13,33.15,33.04,33.05,346800.0,23.0506,23.0645,22.988,22.9949,346800.0
2008-04-03 14:00:00,33.05,33.09,33.03,33.06,312400.0,22.9949,23.0228,22.981,23.0019,312400.0
2008-04-03 14:10:00,33.06,33.1,33.01,33.02,260000.0,23.0019,23.0297,22.9671,22.9741,260000.0
2008-04-03 14:20:00,33.02,33.09,33.0,33.05,190000.0,22.9741,23.0228,22.9601,22.9949,190000.0
2008-04-03 14:30:00,33.05,33.08,33.04,33.06,254000.0,22.9949,23.0158,22.988,23.0019,254000.0
2008-04-03 14:40:00,33.05,33.1,33.02,33.05,249200.0,22.9949,23.0297,22.9741,22.9949,249200.0
2008-04-03 14:50:00,33.06,33.17,33.05,33.15,343600.0,23.0019,23.0784,22.9949,23.0645,343600.0
2008-04-03 15:00:00,33.15,33.16,33.07,33.1,370000.0,23.0645,23.0715,23.0088,23.0297,370000.0
2008-04-03 15:10:00,33.1,33.1,32.98,32.99,381200.0,23.0297,23.0297,22.9462,22.9532,381200.0
2008-04-03 15:20:00,32.99,33.02,32.95,32.99,343200.0,22.9532,22.9741,22.9253,22.9532,343200.0
2008-04-03 15:30:00,32.99,33.05,32.93,33.05,429200.0,22.9532,22.9949,22.9114,22.9949,429200.0
2008-04-03 15:40:00,33.05,33.09,32.91,32.95,712000.0,22.9949,23.0228,22.8975,22.9253,712000.0
2008-04-03 15:50:00,32.95,33.11,32.92,33.03,572800.0,22.9253,23.0367,22.9045,22.981,572800.0
2008-04-04 09:30:00,33.13,33.13,32.75,33.02,360400.0,23.0506,23.0506,22.7862,22.9741,360400.0
2008-04-04 09:40:00,33.02,33.41,33.01,33.25,610400.0,22.9741,23.2454,22.9671,23.1341,610400.0
2008-04-04 09:50:00,33.25,33.36,33.12,33.25,502400.0,23.1341,23.2106,23.0436,23.1341,502400.0
2008-04-04 10:00:00,33.25,33.25,33.07,33.08,153600.0,23.1341,23.1341,23.0088,23.0158,153600.0
2008-04-04 10:10:00,33.08,33.15,32.97,33.03,229200.0,23.0158,23.0645,22.9393,22.981,229200.0
2008-04-04 10:20:00,33.03,33.15,33.02,33.15,233600.0,22.981,23.0645,22.9741,23.0645,233600.0
2008-04-04 10:30:00,33.15,33.21,33.13,33.2,488400.0,23.0645,23.1062,23.0506,23.0993,488400.0
2008-04-04 10:40:00,33.2,33.25,33.16,33.19,222800.0,23.0993,23.1341,23.0715,23.0923,222800.0
2008-04-04 10:50:00,33.2,33.24,33.17,33.24,82000.0,23.0993,23.1271,23.0784,23.1271,82000.0
2008-04-04 11:00:00,33.23,33.38,33.22,33.36,194800.0,23.1202,23.2245,23.1132,23.2106,194800.0
2008-04-04 11:10:00,33.37,33.44,33.33,33.35,158000.0,23.2176,23.2663,23.1897,23.2037,158000.0
2008-04-04 11:20:00,33.34,33.43,33.34,33.43,136000.0,23.1967,23.2593,23.1967,23.2593,136000.0
2008-04-04 11:30:00,33.41,33.49,33.33,33.49,182400.0,23.2454,23.3011,23.1897,23.3011,182400.0
2008-04-04 11:40:00,33.49,33.49,33.38,33.38,210800.0,23.3011,23.3011,23.2245,23.2245,210800.0
2008-04-04 11:50:00,33.38,33.44,33.37,33.41,230800.0,23.2245,23.2663,23.2176,23.2454,230800.0
2008-04-04 12:00:00,33.41,33.42,33.32,33.35,152400.0,23.2454,23.2524,23.1828,23.2037,152400.0
2008-04-04 12:10:00,33.35,33.48,33.35,33.46,174800.0,23.2037,23.2941,23.2037,23.2802,174800.0
2008-04-04 12:20:00,33.45,33.49,33.44,33.49,154800.0,23.2732,23.3011,23.2663,23.3011,154800.0
2008-04-04 12:30:00,33.49,33.5,33.46,33.49,199200.0,23.3011,23.308,23.2802,23.3011,199200.0
2008-04-04 12:40:00,33.49,33.52,33.47,33.48,158400.0,23.3011,23.3219,23.2871,23.2941,158400.0
2008-04-04 12:50:00,33.48,33.54,33.47,33.51,153200.0,23.2941,23.3358,23.2871,23.315,153200.0
2008-04-04 13:00:00,33.51,33.56,33.5,33.52,166800.0,23.315,23.3498,23.308,23.3219,166800.0
2008-04-04 13:10:00,33.53,33.56,33.5,33.52,158800.0,23.3289,23.3498,23.308,23.3219,158800.0
2008-04-04 13:20:00,33.52,33.6,33.51,33.59,133200.0,23.3219,23.3776,23.315,23.3706,133200.0
2008-04-04 13:30:00,33.59,33.59,33.5,33.54,209200.0,23.3706,23.3706,23.308,23.3358,209200.0
2008-04-04 13:40:00,33.54,33.56,33.51,33.54,137600.0,23.3358,23.3498,23.315,23.3358,137600.0
2008-04-04 13:50:00,33.55,33.56,33.46,33.48,133200.0,23.3428,23.3498,23.2802,23.2941,133200.0
2008-04-04 14:00:00,33.48,33.55,33.41,33.43,142000.0,23.2941,23.3428,23.2454,23.2593,142000.0
2008-04-04 14:10:00,33.42,33.48,33.42,33.44,210000.0,23.2524,23.2941,23.2524,23.2663,210000.0
2008-04-04 14:20:00,33.44,33.45,33.4,33.43,173600.0,23.2663,23.2732,23.2384,23.2593,173600.0
2008-04-04 14:30:00,33.42,33.5,33.41,33.49,158800.0,23.2524,23.308,23.2454,23.3011,158800.0
2008-04-04 14:40:00,33.49,33.53,33.48,33.53,144000.0,23.3011,23.3289,23.2941,23.3289,144000.0
2008-04-04 14:50:00,33.52,33.57,33.46,33.47,155200.0,23.3219,23.3567,23.2802,23.2871,155200.0
2008-04-04 15:00:00,33.46,33.53,33.44,33.48,270000.0,23.2802,23.3289,23.2663,23.2941,270000.0
2008-04-04 15:10:00,33.48,33.5,33.33,33.33,262800.0,23.2941,23.308,23.1897,23.1897,262800.0
2008-04-04 15:20:00,33.33,33.4,33.3,33.31,293200.0,23.1897,23.2384,23.1689,23.1758,293200.0
2008-04-04 15:30:00,33.31,33.4,33.25,33.27,344000.0,23.1758,23.2384,23.1341,23.148,344000.0
2008-04-04 15:40:00,33.27,33.3,33.25,33.27,366400.0,23.148,23.1689,23.1341,23.148,366400.0
2008-04-04 15:50:00,33.29,33.43,33.27,33.42,596800.0,23.1619,23.2593,23.148,23.2524,596800.0
2008-04-07 09:30:00,33.73,33.75,33.21,33.32,323600.0,23.468,23.482,23.1062,23.1828,323600.0
2008-04-07 09:40:00,33.32,33.41,33.29,33.37,184800.0,23.1828,23.2454,23.1619,23.2176,184800.0
2008-04-07 09:50:00,33.37,33.49,33.34,33.47,103200.0,23.2176,23.3011,23.1967,23.2871,103200.0
2008-04-07 10:00:00,33.47,33.48,33.37,33.4,254000.0,23.2871,23.2941,23.2176,23.2384,254000.0
2008-04-07 10:10:00,33.4,33.55,33.4,33.53,188400.0,23.2384,23.3428,23.2384,23.3289,188400.0
2008-04-07 10:20:00,33.53,33.56,33.43,33.45,295600.0,23.3289,23.3498,23.2593,23.2732,295600.0
2008-04-07 10:30:00,33.46,33.58,33.43,33.58,163200.0,23.2802,23.3637,23.2593,23.3637,163200.0
2008-04-07 10:40:00,33.57,33.58,33.51,33.54,171600.0,23.3567,23.3637,23.315,23.3358,171600.0
2008-04-07 10:50:00,33.54,33.57,33.5,33.56,150800.0,23.3358,23.3567,23.308,23.3498,150800.0
2008-04-07 11:00:00,33.56,33.6,33.51,33.53,168000.0,23.3498,23.3776,23.315,23.3289,168000.0
2008-04-07 11:10:00,33.54,33.57,33.53,33.57,254800.0,23.3358,23.3567,23.3289,23.3567,254800.0
2008-04-07 11:20:00,33.57,33.61,33.55,33.55,218800.0,23.3567,23.3846,23.3428,23.3428,218800.0
2008-04-07 11:30:00,33.55,33.62,33.55,33.58,191600.0,23.3428,23.3915,23.3428,23.3637,191600.0
2008-04-07 11:40:00,33.59,33.62,33.58,33.58,137200.0,23.3706,23.3915,23.3637,23.3637,137200.0
2008-04-07 11:50:00,33.57,33.6,33.55,33.56,187600.0,23.3567,23.3776,23.3428,23.3498,187600.0
2008-04-07 12:00:00,33.56,33.58,33.5,33.54,160000.0,23.3498,23.3637,23.308,23.3358,160000.0
2008-04-07 12:10:00,33.53,33.58,33.52,33.52,167200.0,23.3289,23.3637,23.3219,23.3219,167200.0
2008-04-07 12:20:00,33.52,33.56,33.52,33.55,131600.0,23.3219,23.3498,23.3219,23.3428,131600.0
2008-04-07 12:30:00,33.55,33.61,33.54,33.6,288000.0,23.3428,23.3846,23.3358,23.3776,288000.0
2008-04-07 12:40:00,33.6,33.62,33.54,33.54,204000.0,23.3776,23.3915,23.3358,23.3358,204000.0
2008-04-07 12:50:00,33.55,33.56,33.5,33.55,226400.0,23.3428,23.3498,23.308,23.3428,226400.0
2008-04-07 13:00:00,33.55,33.58,33.46,33.49,127200.0,23.3428,23.3637,23.2802,23.3011,127200.0
2008-04-07 13:10:00,33.49,33.56,33.46,33.5,111200.0,23.3011,23.3498,23.2802,23.308,111200.0
2008-04-07 13:20:00,33.5,33.56,33.5,33.55,56800.0,23.308,23.3498,23.308,23.3428,56800.0
2008-04-07 13:30:00,33.55,33.57,33.49,33.52,86000.0,23.3428,23.3567,23.3011,23.3219,86000.0
2008-04-07 13:40:00,33.53,33.54,33.49,33.49,168400.0,23.3289,23.3358,23.3011,23.3011,168400.0
2008-04-07 13:50:00,33.49,33.49,33.41,33.44,122000.0,23.3011,23.3011,23.2454,23.2663,122000.0
2008-04-07 14:00:00,33.43,33.44,33.4,33.4,120800.0,23.2593,23.2663,23.2384,23.2384,120800.0
2008-04-07 14:10:00,33.4,33.42,33.37,33.4,170000.0,23.2384,23.2524,23.2176,23.2384,170000.0
2008-04-07 14:20:00,33.4,33.42,33.26,33.27,220400.0,23.2384,23.2524,23.141,23.148,220400.0
2008-04-07 14:30:00,33.28,33.31,33.19,33.26,249600.0,23.155,23.1758,23.0923,23.141,249600.0
2008-04-07 14:40:00,33.26,33.33,33.24,33.32,359200.0,23.141,23.1897,23.1271,23.1828,359200.0
2008-04-07 14:50:00,33.32,33.39,33.25,33.25,130000.0,23.1828,23.2315,23.1341,23.1341,130000.0
2008-04-07 15:00:00,33.25,33.26,33.11,33.13,187600.0,23.1341,23.141,23.0367,23.0506,187600.0
2008-04-07 15:10:00,33.11,33.27,33.09,33.27,236000.0,23.0367,23.148,23.0228,23.148,236000.0
2008-04-07 15:20:00,33.27,33.38,33.24,33.37,228000.0,23.148,23.2245,23.1271,23.2176,228000.0
2008-04-07 15:30:00,33.37,33.4,33.2,33.25,414800.0,23.2176,23.2384,23.0993,23.1341,414800.0
2008-04-07 15:40:00,33.26,33.35,33.22,33.3,253600.0,23.141,23.2037,23.1132,23.1689,253600.0
2008-04-07 15:50:00,33.31,33.34,33.25,33.31,257600.0,23.1758,23.1967,23.1341,23.1758,257600.0
2008-04-08 09:30:00,33.06,33.25,32.94,33.17,268000.0,23.0019,23.1341,22.9184,23.0784,268000.0
2008-04-08 09:40:00,33.16,33.26,33.13,33.2,211200.0,23.0715,23.141,23.0506,23.0993,211200.0
2008-04-08 09:50:00,33.2,33.37,33.18,33.34,297600.0,23.0993,23.2176,23.0854,23.1967,297600.0
2008-04-08 10:00:00,33.33,33.35,33.15,33.15,231600.0,23.1897,23.2037,23.0645,23.0645,231600.0
2008-04-08 10:10:00,33.16,33.3,33.16,33.25,418800.0,23.0715,23.1689,23.0715,23.1341,418800.0
2008-04-08 10:20:00,33.26,33.32,33.24,33.26,101200.0,23.141,23.1828,23.1271,23.141,101200.0
2008-04-08 10:30:00,33.26,33.45,33.24,33.42,194000.0,23.141,23.2732,23.1271,23.2524,194000.0
2008-04-08 10:40:00,33.42,33.47,33.4,33.45,93200.0,23.2524,23.2871,23.2384,23.2732,93200.0
2008-04-08 10:50:00,33.44,33.47,33.43,33.46,173200.0,23.2663,23.2871,23.2593,23.2802,173200.0
2008-04-08 11:00:00,33.47,33.5,33.45,33.49,164000.0,23.2871,23.308,23.2732,23.3011,164000.0
2008-04-08 11:10:00,33.48,33.5,33.4,33.48,172800.0,23.2941,23.308,23.2384,23.2941,172800.0
2008-04-08 11:20:00,33.49,33.59,33.49,33.52,137600.0,23.3011,23.3706,23.3011,23.3219,137600.0
2008-04-08 11:30:00,33.52,33.53,33.49,33.49,171200.0,23.3219,23.3289,23.3011,23.3011,171200.0
2008-04-08 11:40:00,33.5,33.51,33.44,33.48,210800.0,23.308,23.315,23.2663,23.2941,210800.0
2008-04-08 11:50:00,33.48,33.49,33.44,33.46,84000.0,23.2941,23.3011,23.2663,23.2802,84000.0
2008-04-08 12:00:00,33.45,33.49,33.43,33.45,136800.0,23.2732,23.3011,23.2593,23.2732,136800.0
2008-04-08 12:10:00,33.44,33.48,33.35,33.47,253200.0,23.2663,23.2941,23.2037,23.2871,253200.0
2008-04-08 12:20:00,33.47,33.52,33.46,33.48,138800.0,23.2871,23.3219,23.2802,23.2941,138800.0
2008-04-08 12:30:00,33.48,33.5,33.4,33.44,102400.0,23.2941,23.308,23.2384,23.2663,102400.0
2008-04-08 12:40:00,33.44,33.52,33.43,33.52,93200.0,23.2663,23.3219,23.2593,23.3219,93200.0
2008-04-08 12:50:00,33.52,33.55,33.49,33.51,196000.0,23.3219,23.3428,23.3011,23.315,196000.0
2008-04-08 13:00:00,33.51,33.53,33.49,33.52,127200.0,23.315,23.3289,23.3011,23.3219,127200.0
2008-04-08 13:10:00,33.52,33.55,33.51,33.52,98800.0,23.3219,23.3428,23.315,23.3219,98800.0
2008-04-08 13:20:00,33.52,33.54,33.49,33.51,98800.0,23.3219,23.3358,23.3011,23.315,98800.0
2008-04-08 13:30:00,33.52,33.52,33.42,33.46,111200.0,23.3219,23.3219,23.2524,23.2802,111200.0
2008-04-08 13:40:00,33.46,33.47,33.42,33.44,80800.0,23.2802,23.2871,23.2524,23.2663,80800.0
2008-04-08 13:50:00,33.44,33.48,33.39,33.44,179600.0,23.2663,23.2941,23.2315,23.2663,179600.0
2008-04-08 14:00:00,33.43,33.45,33.35,33.37,198000.0,23.2593,23.2732,23.2037,23.2176,198000.0
2008-04-08 14:10:00,33.37,33.4,33.35,33.35,174400.0,23.2176,23.2384,23.2037,23.2037,174400.0
2008-04-08 14:20:00,33.35,33.35,33.27,33.32,154400.0,23.2037,23.2037,23.148,23.1828,154400.0
2008-04-08 14:30:00,33.32,33.35,33.29,33.33,172000.0,23.1828,23.2037,23.1619,23.1897,172000.0
2008-04-08 14:40:00,33.32,33.35,33.32,33.35,134000.0,23.1828,23.2037,23.1828,23.2037,134000.0
2008-04-08 14:50:00,33.35,33.44,33.35,33.4,229200.0,23.2037,23.2663,23.2037,23.2384,229200.0
2008-04-08 15:00:00,33.4,33.4,33.35,33.38,160400.0,23.2384,23.2384,23.2037,23.2245,160400.0
2008-04-08 15:10:00,33.38,33.4,33.35,33.39,268800.0,23.2245,23.2384,23.2037,23.2315,268800.0
2008-04-08 15:20:00,33.4,33.4,33.32,33.37,101600.0,23.2384,23.2384,23.1828,23.2176,101600.0
2008-04-08 15:30:00,33.38,33.46,33.38,33.38,278000.0,23.2245,23.2802,23.2245,23.2245,278000.0
2008-04-08 15:40:00,33.37,33.43,33.32,33.32,298400.0,23.2176,23.2593,23.1828,23.1828,298400.0
2008-04-08 15:50:00,33.33,33.41,33.32,33.39,522400.0,23.1897,23.2454,23.1828,23.2315,522400.0
2008-04-09 09:30:00,33.08,33.32,33.08,33.15,217200.0,23.0158,23.1828,23.0158,23.0645,217200.0
2008-04-09 09:40:00,33.13,33.15,32.92,33.0,278800.0,23.0506,23.0645,22.9045,22.9601,278800.0
2008-04-09 09:50:00,33.0,33.08,32.92,33.07,148400.0,22.9601,23.0158,22.9045,23.0088,148400.0
2008-04-09 10:00:00,33.06,33.13,32.99,32.99,352000.0,23.0019,23.0506,22.9532,22.9532,352000.0
2008-04-09 10:10:00,32.99,32.99,32.72,32.86,430800.0,22.9532,22.9532,22.7653,22.8627,430800.0
2008-04-09 10:20:00,32.87,32.88,32.67,32.73,228800.0,22.8697,22.8766,22.7305,22.7723,228800.0
2008-04-09 10:30:00,32.73,32.85,32.73,32.83,462800.0,22.7723,22.8558,22.7723,22.8419,462800.0
2008-04-09 10:40:00,32.83,32.9,32.79,32.9,205600.0,22.8419,22.8906,22.814,22.8906,205600.0
2008-04-09 10:50:00,32.9,32.92,32.86,32.9,218800.0,22.8906,22.9045,22.8627,22.8906,218800.0
2008-04-09 11:00:00,32.91,32.96,32.85,32.85,178800.0,22.8975,22.9323,22.8558,22.8558,178800.0
2008-04-09 11:10:00,32.85,32.87,32.57,32.64,358800.0,22.8558,22.8697,22.661,22.7097,358800.0
2008-04-09 11:20:00,32.65,32.65,32.51,32.53,256400.0,22.7166,22.7166,22.6192,22.6331,256400.0
2008-04-09 11:30:00,32.53,32.55,32.42,32.43,318000.0,22.6331,22.647,22.5566,22.5636,318000.0
2008-04-09 11:40:00,32.43,32.5,32.42,32.46,224400.0,22.5636,22.6123,22.5566,22.5844,224400.0
2008-04-09 11:50:00,32.47,32.47,32.29,32.35,259600.0,22.5914,22.5914,22.4661,22.5079,259600.0
2008-04-09 12:00:00,32.35,32.38,32.31,32.38,250000.0,22.5079,22.5288,22.4801,22.5288,250000.0
2008-04-09 12:10:00,32.38,32.38,32.33,32.38,128800.0,22.5288,22.5288,22.494,22.5288,128800.0
2008-04-09 12:20:00,32.38,32.44,32.36,32.43,135200.0,22.5288,22.5705,22.5149,22.5636,135200.0
2008-04-09 12:30:00,32.44,32.51,32.44,32.5,105600.0,22.5705,22.6192,22.5705,22.6123,105600.0
2008-04-09 12:40:00,32.51,32.51,32.38,32.38,94800.0,22.6192,22.6192,22.5288,22.5288,94800.0
2008-04-09 12:50:00,32.39,32.42,32.36,32.38,77200.0,22.5357,22.5566,22.5149,22.5288,77200.0
2008-04-09 13:00:00,32.38,32.41,32.35,32.38,82000.0,22.5288,22.5496,22.5079,22.5288,82000.0
2008-04-09 13:10:00,32.4,32.41,32.37,32.38,70800.0,22.5427,22.5496,22.5218,22.5288,70800.0
2008-04-09 13:20:00,32.37,32.38,32.31,32.32,97600.0,22.5218,22.5288,22.4801,22.487,97600.0
2008-04-09 13:30:00,32.32,32.36,32.31,32.35,120400.0,22.487,22.5149,22.4801,22.5079,120400.0
2008-04-09 13:40:00,32.35,32.39,32.33,32.35,146800.0,22.5079,22.5357,22.494,22.5079,146800.0
2008-04-09 13:50:00,32.35,32.43,32.35,32.42,98000.0,22.5079,22.5636,22.5079,22.5566,98000.0
2008-04-09 14:00:00,32.42,32.47,32.38,32.41,128800.0,22.5566,22.5914,22.5288,22.5496,128800.0
2008-04-09 14:10:00,32.41,32.42,32.31,32.33,126400.0,22.5496,22.5566,22.4801,22.494,126400.0
2008-04-09 14:20:00,32.33,32.34,32.31,32.33,110400.0,22.494,22.5009,22.4801,22.494,110400.0
2008-04-09 14:30:00,32.33,32.33,32.26,32.28,174000.0,22.494,22.494,22.4453,22.4592,174000.0
2008-04-09 14:40:00,32.28,32.31,32.23,32.23,155200.0,22.4592,22.4801,22.4244,22.4244,155200.0
2008-04-09 14:50:00,32.23,32.24,32.19,32.19,139600.0,22.4244,22.4314,22.3966,22.3966,139600.0
2008-04-09 15:00:00,32.2,32.21,32.13,32.14,203200.0,22.4035,22.4105,22.3548,22.3618,203200.0
2008-04-09 15:10:00,32.14,32.16,32.09,32.15,244000.0,22.3618,22.3757,22.327,22.3687,244000.0
2008-04-09 15:20:00,32.15,32.27,32.14,32.25,320000.0,22.3687,22.4522,22.3618,22.4383,320000.0
2008-04-09 15:30:00,32.25,32.37,32.25,32.36,1044400.0,22.4383,22.5218,22.4383,22.5149,1044400.0
2008-04-09 15:40:00,32.36,32.4,32.34,32.4,450400.0,22.5149,22.5427,22.5009,22.5427,450400.0
2008-04-09 15:50:00,32.4,32.48,32.4,32.45,850000.0,22.5427,22.5983,22.5427,22.5775,850000.0
2008-04-10 09:30:00,32.51,32.51,32.11,32.11,235600.0,22.6192,22.6192,22.3409,22.3409,235600.0
2008-04-10 09:40:00,32.11,32.28,32.01,32.2,354800.0,22.3409,22.4592,22.2713,22.4035,354800.0
2008-04-10 09:50:00,32.19,32.29,32.16,32.25,424800.0,22.3966,22.4661,22.3757,22.4383,424800.0
2008-04-10 10:00:00,32.26,32.61,32.24,32.53,330000.0,22.4453,22.6888,22.4314,22.6331,330000.0
2008-04-10 10:10:00,32.52,32.63,32.37,32.44,217200.0,22.6262,22.7027,22.5218,22.5705,217200.0
2008-04-10 10:20:00,32.43,32.6,32.43,32.59,167200.0,22.5636,22.6818,22.5636,22.6749,167200.0
2008-04-10 10:30:00,32.59,32.6,32.33,32.37,226400.0,22.6749,22.6818,22.494,22.5218,226400.0
2008-04-10 10:40:00,32.38,32.58,32.37,32.57,136000.0,22.5288,22.6679,22.5218,22.661,136000.0
2008-04-10 10:50:00,32.57,32.6,32.47,32.51,359200.0,22.661,22.6818,22.5914,22.6192,359200.0
2008-04-10 11:00:00,32.51,32.51,32.36,32.49,301600.0,22.6192,22.6192,22.5149,22.6053,301600.0
2008-04-10 11:10:00,32.49,32.51,32.47,32.5,239600.0,22.6053,22.6192,22.5914,22.6123,239600.0
2008-04-10 11:20:00,32.48,32.51,32.45,32.46,154400.0,22.5983,22.6192,22.5775,22.5844,154400.0
2008-04-10 11:30:00,32.45,32.51,32.45,32.47,130800.0,22.5775,22.6192,22.5775,22.5914,130800.0
2008-04-10 11:40:00,32.46,32.51,32.46,32.49,107600.0,22.5844,22.6192,22.5844,22.6053,107600.0
2008-04-10 11:50:00,32.49,32.51,32.46,32.49,74800.0,22.6053,22.6192,22.5844,22.6053,74800.0
2008-04-10 12:00:00,32.51,32.51,32.49,32.5,289600.0,22.6192,22.6192,22.6053,22.6123,289600.0
2008-04-10 12:10:00,32.5,32.51,32.46,32.5,54800.0,22.6123,22.6192,22.5844,22.6123,54800.0
2008-04-10 12:20:00,32.5,32.52,32.49,32.51,162400.0,22.6123,22.6262,22.6053,22.6192,162400.0
2008-04-10 12:30:00,32.49,32.52,32.47,32.49,66000.0,22.6053,22.6262,22.5914,22.6053,66000.0
2008-04-10 12:40:00,32.48,32.51,32.44,32.45,152400.0,22.5983,22.6192,22.5705,22.5775,152400.0
2008-04-10 12:50:00,32.47,32.47,32.42,32.44,150000.0,22.5914,22.5914,22.5566,22.5705,150000.0
2008-04-10 13:00:00,32.44,32.48,32.43,32.44,50800.0,22.5705,22.5983,22.5636,22.5705,50800.0
2008-04-10 13:10:00,32.45,32.47,32.38,32.38,148400.0,22.5775,22.5914,22.5288,22.5288,148400.0
2008-04-10 13:20:00,32.38,32.42,32.38,32.4,86800.0,22.5288,22.5566,22.5288,22.5427,86800.0
2008-04-10 13:30:00,32.4,32.44,32.4,32.4,201200.0,22.5427,22.5705,22.5427,22.5427,201200.0
2008-04-10 13:40:00,32.41,32.43,32.38,32.42,94400.0,22.5496,22.5636,22.5288,22.5566,94400.0
2008-04-10 13:50:00,32.42,32.43,32.37,32.37,172000.0,22.5566,22.5636,22.5218,22.5218,172000.0
2008-04-10 14:00:00,32.36,32.39,32.36,32.38,66000.0,22.5149,22.5357,22.5149,22.5288,66000.0
2008-04-10 14:10:00,32.39,32.41,32.35,32.4,88000.0,22.5357,22.5496,22.5079,22.5427,88000.0
2008-04-10 14:20:00,32.38,32.39,32.34,32.38,67200.0,22.5288,22.5357,22.5009,22.5288,67200.0
2008-04-10 14:30:00,32.38,32.45,32.34,32.44,98000.0,22.5288,22.5775,22.5009,22.5705,98000.0
2008-04-10 14:40:00,32.43,32.47,32.4,32.4,93200.0,22.5636,22.5914,22.5427,22.5427,93200.0
2008-04-10 14:50:00,32.41,32.43,32.38,32.41,195600.0,22.5496,22.5636,22.5288,22.5496,195600.0
2008-04-10 15:00:00,32.42,32.44,32.39,32.43,130400.0,22.5566,22.5705,22.5357,22.5636,130400.0
2008-04-10 15:10:00,32.43,32.43,32.36,32.4,137200.0,22.5636,22.5636,22.5149,22.5427,137200.0
2008-04-10 15:20:00,32.4,32.43,32.39,32.43,373200.0,22.5427,22.5636,22.5357,22.5636,373200.0
2008-04-10 15:30:00,32.42,32.42,32.33,32.38,417200.0,22.5566,22.5566,22.494,22.5288,417200.0
2008-04-10 15:40:00,32.38,32.41,32.35,32.41,295600.0,22.5288,22.5496,22.5079,22.5496,295600.0
2008-04-10 15:50:00,32.41,32.5,32.38,32.48,362400.0,22.5496,22.6123,22.5288,22.5983,362400.0
2008-04-11 09:30:00,32.05,32.42,32.05,32.36,316800.0,22.2992,22.5566,22.2992,22.5149,316800.0
2008-04-11 09:40:00,32.36,32.45,32.26,32.44,260000.0,22.5149,22.5775,22.4453,22.5705,260000.0
2008-04-11 09:50:00,32.44,32.66,32.44,32.5,216000.0,22.5705,22.7236,22.5705,22.6123,216000.0
2008-04-11 10:00:00,32.49,32.59,32.48,32.49,158000.0,22.6053,22.6749,22.5983,22.6053,158000.0
2008-04-11 10:10:00,32.5,32.63,32.5,32.59,138000.0,22.6123,22.7027,22.6123,22.6749,138000.0
2008-04-11 10:20:00,32.59,32.6,32.52,32.53,224400.0,22.6749,22.6818,22.6262,22.6331,224400.0
2008-04-11 10:30:00,32.54,32.56,32.47,32.49,260400.0,22.6401,22.654,22.5914,22.6053,260400.0
2008-04-11 10:40:00,32.49,32.66,32.49,32.63,366800.0,22.6053,22.7236,22.6053,22.7027,366800.0
2008-04-11 10:50:00,32.63,32.74,32.63,32.72,168800.0,22.7027,22.7792,22.7027,22.7653,168800.0
2008-04-11 11:00:00,32.73,32.74,32.68,32.71,252400.0,22.7723,22.7792,22.7375,22.7584,252400.0
2008-04-11 11:10:00,32.71,32.71,32.63,32.65,269600.0,22.7584,22.7584,22.7027,22.7166,269600.0
2008-04-11 11:20:00,32.66,32.66,32.57,32.58,84000.0,22.7236,22.7236,22.661,22.6679,84000.0
2008-04-11 11:30:00,32.57,32.65,32.55,32.65,68800.0,22.661,22.7166,22.647,22.7166,68800.0
2008-04-11 11:40:00,32.67,32.74,32.65,32.73,318000.0,22.7305,22.7792,22.7166,22.7723,318000.0
2008-04-11 11:50:00,32.73,32.81,32.72,32.78,213200.0,22.7723,22.8279,22.7653,22.8071,213200.0
2008-04-11 12:00:00,32.77,32.82,32.7,32.7,71600.0,22.8001,22.8349,22.7514,22.7514,71600.0
2008-04-11 12:10:00,32.72,32.75,32.7,32.74,75600.0,22.7653,22.7862,22.7514,22.7792,75600.0
2008-04-11 12:20:00,32.75,32.75,32.51,32.55,98000.0,22.7862,22.7862,22.6192,22.647,98000.0
2008-04-11 12:30:00,32.55,32.59,32.52,32.56,55200.0,22.647,22.6749,22.6262,22.654,55200.0
2008-04-11 12:40:00,32.55,32.57,32.5,32.56,54400.0,22.647,22.661,22.6123,22.654,54400.0
2008-04-11 12:50:00,32.57,32.62,32.57,32.6,46800.0,22.661,22.6957,22.661,22.6818,46800.0
2008-04-11 13:00:00,32.6,32.65,32.57,32.64,50800.0,22.6818,22.7166,22.661,22.7097,50800.0
2008-04-11 13:10:00,32.62,32.64,32.61,32.63,37600.0,22.6957,22.7097,22.6888,22.7027,37600.0
2008-04-11 13:20:00,32.63,32.63,32.55,32.57,67200.0,22.7027,22.7027,22.647,22.661,67200.0
2008-04-11 13:30:00,32.55,32.55,32.4,32.46,256400.0,22.647,22.647,22.5427,22.5844,256400.0
2008-04-11 13:40:00,32.46,32.5,32.39,32.4,125200.0,22.5844,22.6123,22.5357,22.5427,125200.0
2008-04-11 13:50:00,32.4,32.51,32.38,32.49,109600.0,22.5427,22.6192,22.5288,22.6053,109600.0
2008-04-11 14:00:00,32.48,32.5,32.43,32.45,94400.0,22.5983,22.6123,22.5636,22.5775,94400.0
2008-04-11 14:10:00,32.46,32.46,32.39,32.43,246000.0,22.5844,22.5844,22.5357,22.5636,246000.0
2008-04-11 14:20:00,32.44,32.48,32.4,32.48,200000.0,22.5705,22.5983,22.5427,22.5983,200000.0
2008-04-11 14:30:00,32.48,32.52,32.45,32.5,195600.0,22.5983,22.6262,22.5775,22.6123,195600.0
2008-04-11 14:40:00,32.5,32.56,32.47,32.54,144400.0,22.6123,22.654,22.5914,22.6401,144400.0
2008-04-11 14:50:00,32.54,32.59,32.5,32.5,99600.0,22.6401,22.6749,22.6123,22.6123,99600.0
2008-04-11 15:00:00,32.5,32.51,32.44,32.46,183200.0,22.6123,22.6192,22.5705,22.5844,183200.0
2008-04-11 15:10:00,32.47,32.49,32.42,32.49,293600.0,22.5914,22.6053,22.5566,22.6053,293600.0
2008-04-11 15:20:00,32.49,32.59,32.47,32.57,235600.0,22.6053,22.6749,22.5914,22.661,235600.0
2008-04-11 15:30:00,32.57,32.58,32.48,32.48,222000.0,22.661,22.6679,22.5983,22.5983,222000.0
2008-04-11 15:40:00,32.48,32.55,32.46,32.53,285600.0,22.5983,22.647,22.5844,22.6331,285600.0
2008-04-11 15:50:00,32.53,32.6,32.48,32.58,404000.0,22.6331,22.6818,22.5983,22.6679,404000.0
2008-04-14 09:30:00,32.6,32.79,32.51,32.77,268000.0,22.6818,22.814,22.6192,22.8001,268000.0
2008-04-14 09:40:00,32.77,32.81,32.66,32.7,364400.0,22.8001,22.8279,22.7236,22.7514,364400.0
2008-04-14 09:50:00,32.7,32.73,32.48,32.71,224800.0,22.7514,22.7723,22.5983,22.7584,224800.0
2008-04-14 10:00:00,32.73,32.82,32.69,32.77,310400.0,22.7723,22.8349,22.7445,22.8001,310400.0
2008-04-14 10:10:00,32.77,32.88,32.71,32.74,318400.0,22.8001,22.8766,22.7584,22.7792,318400.0
2008-04-14 10:20:00,32.76,32.81,32.71,32.79,138400.0,22.7932,22.8279,22.7584,22.814,138400.0
2008-04-14 10:30:00,32.8,32.87,32.78,32.84,392400.0,22.821,22.8697,22.8071,22.8488,392400.0
2008-04-14 10:40:00,32.84,32.85,32.8,32.81,211200.0,22.8488,22.8558,22.821,22.8279,211200.0
2008-04-14 10:50:00,32.81,32.88,32.8,32.87,269200.0,22.8279,22.8766,22.821,22.8697,269200.0
2008-04-14 11:00:00,32.87,32.94,32.77,32.77,162400.0,22.8697,22.9184,22.8001,22.8001,162400.0
2008-04-14 11:10:00,32.79,32.82,32.74,32.75,94000.0,22.814,22.8349,22.7792,22.7862,94000.0
2008-04-14 11:20:00,32.74,32.74,32.55,32.57,103600.0,22.7792,22.7792,22.647,22.661,103600.0
2008-04-14 11:30:00,32.57,32.57,32.49,32.5,376800.0,22.661,22.661,22.6053,22.6123,376800.0
2008-04-14 11:40:00,32.5,32.51,32.45,32.48,357200.0,22.6123,22.6192,22.5775,22.5983,357200.0
2008-04-14 11:50:00,32.48,32.51,32.47,32.5,119600.0,22.5983,22.6192,22.5914,22.6123,119600.0
2008-04-14 12:00:00,32.5,32.52,32.46,32.49,104400.0,22.6123,22.6262,22.5844,22.6053,104400.0
2008-04-14 12:10:00,32.49,32.53,32.47,32.5,61600.0,22.6053,22.6331,22.5914,22.6123,61600.0
2008-04-14 12:20:00,32.5,32.68,32.48,32.66,146000.0,22.6123,22.7375,22.5983,22.7236,146000.0
2008-04-14 12:30:00,32.68,32.69,32.64,32.65,81200.0,22.7375,22.7445,22.7097,22.7166,81200.0
2008-04-14 12:40:00,32.66,32.66,32.6,32.64,87600.0,22.7236,22.7236,22.6818,22.7097,87600.0
2008-04-14 12:50:00,32.64,32.68,32.62,32.62,144400.0,22.7097,22.7375,22.6957,22.6957,144400.0
2008-04-14 13:00:00,32.62,32.64,32.54,32.64,174400.0,22.6957,22.7097,22.6401,22.7097,174400.0
2008-04-14 13:10:00,32.64,32.75,32.63,32.66,93200.0,22.7097,22.7862,22.7027,22.7236,93200.0
2008-04-14 13:20:00,32.65,32.75,32.65,32.75,73600.0,22.7166,22.7862,22.7166,22.7862,73600.0
2008-04-14 13:30:00,32.75,32.77,32.73,32.73,50000.0,22.7862,22.8001,22.7723,22.7723,50000.0
2008-04-14 13:40:00,32.73,32.79,32.73,32.76,72000.0,22.7723,22.814,22.7723,22.7932,72000.0
2008-04-14 13:50:00,32.77,32.83,32.76,32.83,88000.0,22.8001,22.8419,22.7932,22.8419,88000.0
2008-04-14 14:00:00,32.83,32.84,32.81,32.82,147200.0,22.8419,22.8488,22.8279,22.8349,147200.0
2008-04-14 14:10:00,32.82,32.9,32.8,32.87,522800.0,22.8349,22.8906,22.821,22.8697,522800.0
2008-04-14 14:20:00,32.87,32.9,32.81,32.85,288800.0,22.8697,22.8906,22.8279,22.8558,288800.0
2008-04-14 14:30:00,32.85,32.93,32.85,32.91,134800.0,22.8558,22.9114,22.8558,22.8975,134800.0
2008-04-14 14:40:00,32.91,32.92,32.88,32.88,291200.0,22.8975,22.9045,22.8766,22.8766,291200.0
2008-04-14 14:50:00,32.88,32.89,32.82,32.83,226400.0,22.8766,22.8836,22.8349,22.8419,226400.0
2008-04-14 15:00:00,32.83,32.86,32.82,32.84,137200.0,22.8419,22.8627,22.8349,22.8488,137200.0
2008-04-14 15:10:00,32.84,32.85,32.82,32.85,172800.0,22.8488,22.8558,22.8349,22.8558,172800.0
2008-04-14 15:20:00,32.85,32.87,32.82,32.82,191600.0,22.8558,22.8697,22.8349,22.8349,191600.0
2008-04-14 15:30:00,32.82,32.86,32.79,32.8,302400.0,22.8349,22.8627,22.814,22.821,302400.0
2008-04-14 15:40:00,32.8,32.87,32.8,32.84,272400.0,22.821,22.8697,22.821,22.8488,272400.0
2008-04-14 15:50:00,32.84,32.85,32.8,32.84,596000.0,22.8488,22.8558,22.821,22.8488,596000.0
2008-04-15 09:30:00,33.04,33.04,32.7,32.8,264400.0,22.988,22.988,22.7514,22.821,264400.0
2008-04-15 09:40:00,32.8,32.88,32.72,32.84,299600.0,22.821,22.8766,22.7653,22.8488,299600.0
2008-04-15 09:50:00,32.83,32.92,32.77,32.82,356400.0,22.8419,22.9045,22.8001,22.8349,356400.0
2008-04-15 10:00:00,32.81,32.87,32.77,32.78,238000.0,22.8279,22.8697,22.8001,22.8071,238000.0
2008-04-15 10:10:00,32.79,32.86,32.77,32.83,256000.0,22.814,22.8627,22.8001,22.8419,256000.0
2008-04-15 10:20:00,32.83,32.83,32.63,32.71,347600.0,22.8419,22.8419,22.7027,22.7584,347600.0
2008-04-15 10:30:00,32.73,32.84,32.73,32.79,120000.0,22.7723,22.8488,22.7723,22.814,120000.0
2008-04-15 10:40:00,32.79,32.85,32.74,32.79,147600.0,22.814,22.8558,22.7792,22.814,147600.0
2008-04-15 10:50:00,32.79,32.81,32.7,32.8,174800.0,22.814,22.8279,22.7514,22.821,174800.0
2008-04-15 11:00:00,32.81,32.82,32.7,32.7,139600.0,22.8279,22.8349,22.7514,22.7514,139600.0
2008-04-15 11:10:00,32.7,32.73,32.62,32.73,179200.0,22.7514,22.7723,22.6957,22.7723,179200.0
2008-04-15 11:20:00,32.73,32.84,32.72,32.77,180400.0,22.7723,22.8488,22.7653,22.8001,180400.0
2008-04-15 11:30:00,32.77,32.79,32.73,32.74,125600.0,22.8001,22.814,22.7723,22.7792,125600.0
2008-04-15 11:40:00,32.74,32.74,32.66,32.69,136400.0,22.7792,22.7792,22.7236,22.7445,136400.0
2008-04-15 11:50:00,32.69,32.75,32.68,32.71,200400.0,22.7445,22.7862,22.7375,22.7584,200400.0
2008-04-15 12:00:00,32.71,32.72,32.64,32.69,113200.0,22.7584,22.7653,22.7097,22.7445,113200.0
2008-04-15 12:10:00,32.7,32.75,32.65,32.65,141600.0,22.7514,22.7862,22.7166,22.7166,141600.0
2008-04-15 12:20:00,32.65,32.69,32.64,32.68,114400.0,22.7166,22.7445,22.7097,22.7375,114400.0
2008-04-15 12:30:00,32.68,32.76,32.65,32.74,123200.0,22.7375,22.7932,22.7166,22.7792,123200.0
2008-04-15 12:40:00,32.74,32.75,32.65,32.69,78800.0,22.7792,22.7862,22.7166,22.7445,78800.0
2008-04-15 12:50:00,32.68,32.74,32.68,32.71,81200.0,22.7375,22.7792,22.7375,22.7584,81200.0
2008-04-15 13:00:00,32.71,32.72,32.68,32.68,126800.0,22.7584,22.7653,22.7375,22.7375,126800.0
2008-04-15 13:10:00,32.68,32.69,32.6,32.63,200800.0,22.7375,22.7445,22.6818,22.7027,200800.0
2008-04-15 13:20:00,32.64,32.67,32.63,32.65,106000.0,22.7097,22.7305,22.7027,22.7166,106000.0
2008-04-15 13:30:00,32.65,32.69,32.64,32.66,115200.0,22.7166,22.7445,22.7097,22.7236,115200.0
2008-04-15 13:40:00,32.66,32.68,32.63,32.65,336400.0,22.7236,22.7375,22.7027,22.7166,336400.0
2008-04-15 13:50:00,32.65,32.7,32.64,32.69,267200.0,22.7166,22.7514,22.7097,22.7445,267200.0
2008-04-15 14:00:00,32.69,32.69,32.63,32.65,479600.0,22.7445,22.7445,22.7027,22.7166,479600.0
2008-04-15 14:10:00,32.65,32.68,32.64,32.65,244800.0,22.7166,22.7375,22.7097,22.7166,244800.0
2008-04-15 14:20:00,32.66,32.69,32.66,32.68,124000.0,22.7236,22.7445,22.7236,22.7375,124000.0
2008-04-15 14:30:00,32.68,32.69,32.65,32.66,209600.0,22.7375,22.7445,22.7166,22.7236,209600.0
2008-04-15 14:40:00,32.66,32.66,32.55,32.55,198000.0,22.7236,22.7236,22.647,22.647,198000.0
2008-04-15 14:50:00,32.55,32.57,32.5,32.56,251200.0,22.647,22.661,22.6123,22.654,251200.0
2008-04-15 15:00:00,32.56,32.64,32.55,32.6,328400.0,22.654,22.7097,22.647,22.6818,328400.0
2008-04-15 15:10:00,32.6,32.65,32.6,32.64,329600.0,22.6818,22.7166,22.6818,22.7097,329600.0
2008-04-15 15:20:00,32.64,32.72,32.63,32.7,886800.0,22.7097,22.7653,22.7027,22.7514,886800.0
2008-04-15 15:30:00,32.7,32.73,32.66,32.68,656000.0,22.7514,22.7723,22.7236,22.7375,656000.0
2008-04-15 15:40:00,32.68,32.72,32.66,32.66,350400.0,22.7375,22.7653,22.7236,22.7236,350400.0
2008-04-15 15:50:00,32.66,32.73,32.64,32.73,457200.0,22.7236,22.7723,22.7097,22.7723,457200.0
2008-04-16 09:30:00,32.94,33.63,32.94,33.6,1025600.0,22.9184,23.3985,22.9184,23.3776,1025600.0
2008-04-16 09:40:00,33.6,33.75,33.44,33.66,896400.0,23.3776,23.482,23.2663,23.4193,896400.0
2008-04-16 09:50:00,33.66,33.75,33.52,33.66,1061200.0,23.4193,23.482,23.3219,23.4193,1061200.0
2008-04-16 10:00:00,33.66,33.77,33.6,33.73,1021200.0,23.4193,23.4959,23.3776,23.468,1021200.0
2008-04-16 10:10:00,33.71,33.8,33.66,33.8,447600.0,23.4541,23.5167,23.4193,23.5167,447600.0
2008-04-16 10:20:00,33.81,33.96,33.8,33.86,1072400.0,23.5237,23.6281,23.5167,23.5585,1072400.0
2008-04-16 10:30:00,33.85,33.99,33.85,33.96,746400.0,23.5515,23.6489,23.5515,23.6281,746400.0
2008-04-16 10:40:00,33.96,33.99,33.83,33.89,358800.0,23.6281,23.6489,23.5376,23.5794,358800.0
2008-04-16 10:50:00,33.9,34.01,33.88,33.98,221200.0,23.5863,23.6629,23.5724,23.642,221200.0
2008-04-16 11:00:00,33.97,33.99,33.93,33.98,276400.0,23.635,23.6489,23.6072,23.642,276400.0
2008-04-16 11:10:00,33.98,33.99,33.88,33.94,470800.0,23.642,23.6489,23.5724,23.6142,470800.0
2008-04-16 11:20:00,33.95,34.0,33.9,33.96,253600.0,23.6211,23.6559,23.5863,23.6281,253600.0
2008-04-16 11:30:00,33.96,33.98,33.89,33.92,357600.0,23.6281,23.642,23.5794,23.6002,357600.0
2008-04-16 11:40:00,33.92,34.0,33.92,33.95,314400.0,23.6002,23.6559,23.6002,23.6211,314400.0
2008-04-16 11:50:00,33.95,33.97,33.13,33.96,559600.0,23.6211,23.635,23.0506,23.6281,559600.0
2008-04-16 12:00:00,33.96,33.99,33.88,33.99,596400.0,23.6281,23.6489,23.5724,23.6489,596400.0
2008-04-16 12:10:00,33.98,34.12,33.97,34.09,534400.0,23.642,23.7394,23.635,23.7185,534400.0
2008-04-16 12:20:00,34.09,34.09,33.98,34.04,434000.0,23.7185,23.7185,23.642,23.6837,434000.0
2008-04-16 12:30:00,34.03,34.16,34.03,34.09,306000.0,23.6768,23.7672,23.6768,23.7185,306000.0
2008-04-16 12:40:00,34.09,34.17,34.08,34.13,411600.0,23.7185,23.7742,23.7116,23.7463,411600.0
2008-04-16 12:50:00,34.12,34.2,34.12,34.18,380800.0,23.7394,23.7951,23.7394,23.7811,380800.0
2008-04-16 13:00:00,34.17,34.21,33.98,34.16,714400.0,23.7742,23.802,23.642,23.7672,714400.0
2008-04-16 13:10:00,34.16,34.2,34.13,34.2,331200.0,23.7672,23.7951,23.7463,23.7951,331200.0
2008-04-16 13:20:00,34.2,34.21,34.07,34.09,362800.0,23.7951,23.802,23.7046,23.7185,362800.0
2008-04-16 13:30:00,34.09,34.13,33.9,34.0,384000.0,23.7185,23.7463,23.5863,23.6559,384000.0
2008-04-16 13:40:00,34.0,34.09,34.0,34.08,423600.0,23.6559,23.7185,23.6559,23.7116,423600.0
2008-04-16 13:50:00,34.08,34.13,33.95,34.1,338400.0,23.7116,23.7463,23.6211,23.7255,338400.0
2008-04-16 14:00:00,34.1,34.11,34.02,34.06,615600.0,23.7255,23.7324,23.6698,23.6976,615600.0
2008-04-16 14:10:00,34.06,34.13,34.01,34.12,448000.0,23.6976,23.7463,23.6629,23.7394,448000.0
2008-04-16 14:20:00,34.12,34.21,34.12,34.21,1180800.0,23.7394,23.802,23.7394,23.802,1180800.0
2008-04-16 14:30:00,34.21,34.26,34.16,34.21,466000.0,23.802,23.8368,23.7672,23.802,466000.0
2008-04-16 14:40:00,34.21,34.22,34.18,34.21,365600.0,23.802,23.809,23.7811,23.802,365600.0
2008-04-16 14:50:00,34.2,34.22,34.17,34.22,546800.0,23.7951,23.809,23.7742,23.809,546800.0
2008-04-16 15:00:00,34.22,34.24,34.14,34.2,510400.0,23.809,23.8229,23.7533,23.7951,510400.0
2008-04-16 15:10:00,34.2,34.24,34.19,34.21,519200.0,23.7951,23.8229,23.7881,23.802,519200.0
2008-04-16 15:20:00,34.21,34.24,34.15,34.19,529600.0,23.802,23.8229,23.7603,23.7881,529600.0
2008-04-16 15:30:00,34.19,34.23,34.14,34.19,721200.0,23.7881,23.8159,23.7533,23.7881,721200.0
2008-04-16 15:40:00,34.19,34.2,34.1,34.18,914400.0,23.7881,23.7951,23.7255,23.7811,914400.0
2008-04-16 15:50:00,34.19,34.21,34.13,34.13,978800.0,23.7881,23.802,23.7463,23.7463,978800.0
2008-04-17 09:30:00,34.0,34.16,33.92,34.05,408000.0,23.6559,23.7672,23.6002,23.6907,408000.0
2008-04-17 09:40:00,34.05,34.13,33.99,34.06,568400.0,23.6907,23.7463,23.6489,23.6976,568400.0
2008-04-17 09:50:00,34.06,34.1,33.92,34.07,437200.0,23.6976,23.7255,23.6002,23.7046,437200.0
2008-04-17 10:00:00,34.06,34.06,33.88,34.02,328400.0,23.6976,23.6976,23.5724,23.6698,328400.0
2008-04-17 10:10:00,34.02,34.22,34.01,34.21,562000.0,23.6698,23.809,23.6629,23.802,562000.0
2008-04-17 10:20:00,34.21,34.25,34.1,34.17,275200.0,23.802,23.8298,23.7255,23.7742,275200.0
2008-04-17 10:30:00,34.18,34.25,34.1,34.24,146400.0,23.7811,23.8298,23.7255,23.8229,146400.0
2008-04-17 10:40:00,34.24,34.29,34.0,34.07,158000.0,23.8229,23.8577,23.6559,23.7046,158000.0
2008-04-17 10:50:00,34.07,34.08,33.95,33.95,209600.0,23.7046,23.7116,23.6211,23.6211,209600.0
2008-04-17 11:00:00,33.95,33.96,33.84,33.88,244000.0,23.6211,23.6281,23.5446,23.5724,244000.0
2008-04-17 11:10:00,33.9,33.93,33.87,33.9,61200.0,23.5863,23.6072,23.5655,23.5863,61200.0
2008-04-17 11:20:00,33.91,33.94,33.83,33.85,135600.0,23.5933,23.6142,23.5376,23.5515,135600.0
2008-04-17 11:30:00,33.87,33.88,33.82,33.85,217200.0,23.5655,23.5724,23.5307,23.5515,217200.0
2008-04-17 11:40:00,33.85,33.88,33.79,33.82,285200.0,23.5515,23.5724,23.5098,23.5307,285200.0
2008-04-17 11:50:00,33.82,33.91,33.79,33.85,238400.0,23.5307,23.5933,23.5098,23.5515,238400.0
2008-04-17 12:00:00,33.85,33.91,33.84,33.87,167600.0,23.5515,23.5933,23.5446,23.5655,167600.0
2008-04-17 12:10:00,33.88,33.9,33.87,33.88,107200.0,23.5724,23.5863,23.5655,23.5724,107200.0
2008-04-17 12:20:00,33.88,33.88,33.83,33.85,95200.0,23.5724,23.5724,23.5376,23.5515,95200.0
2008-04-17 12:30:00,33.85,33.87,33.81,33.84,322000.0,23.5515,23.5655,23.5237,23.5446,322000.0
2008-04-17 12:40:00,33.84,33.88,33.81,33.82,187200.0,23.5446,23.5724,23.5237,23.5307,187200.0
2008-04-17 12:50:00,33.82,33.86,33.77,33.81,122800.0,23.5307,23.5585,23.4959,23.5237,122800.0
2008-04-17 13:00:00,33.8,33.82,33.73,33.73,127200.0,23.5167,23.5307,23.468,23.468,127200.0
2008-04-17 13:10:00,33.74,33.74,33.69,33.7,72800.0,23.475,23.475,23.4402,23.4472,72800.0
2008-04-17 13:20:00,33.71,33.71,33.66,33.67,219200.0,23.4541,23.4541,23.4193,23.4263,219200.0
2008-04-17 13:30:00,33.67,33.68,33.65,33.68,143600.0,23.4263,23.4333,23.4124,23.4333,143600.0
2008-04-17 13:40:00,33.68,33.72,33.66,33.71,250400.0,23.4333,23.4611,23.4193,23.4541,250400.0
2008-04-17 13:50:00,33.71,33.73,33.67,33.7,132400.0,23.4541,23.468,23.4263,23.4472,132400.0
2008-04-17 14:00:00,33.69,33.75,33.67,33.71,91200.0,23.4402,23.482,23.4263,23.4541,91200.0
2008-04-17 14:10:00,33.71,33.72,33.63,33.72,129600.0,23.4541,23.4611,23.3985,23.4611,129600.0
2008-04-17 14:20:00,33.71,33.75,33.71,33.73,111600.0,23.4541,23.482,23.4541,23.468,111600.0
2008-04-17 14:30:00,33.74,33.81,33.73,33.81,117600.0,23.475,23.5237,23.468,23.5237,117600.0
2008-04-17 14:40:00,33.81,33.84,33.76,33.77,97200.0,23.5237,23.5446,23.4889,23.4959,97200.0
2008-04-17 14:50:00,33.77,33.77,33.72,33.75,115200.0,23.4959,23.4959,23.4611,23.482,115200.0
2008-04-17 15:00:00,33.76,33.87,33.73,33.87,498000.0,23.4889,23.5655,23.468,23.5655,498000.0
2008-04-17 15:10:00,33.87,33.88,33.8,33.81,481200.0,23.5655,23.5724,23.5167,23.5237,481200.0
2008-04-17 15:20:00,33.81,33.85,33.77,33.83,199600.0,23.5237,23.5515,23.4959,23.5376,199600.0
2008-04-17 15:30:00,33.83,33.94,33.78,33.86,384400.0,23.5376,23.6142,23.5028,23.5585,384400.0
2008-04-17 15:40:00,33.87,33.98,33.84,33.91,286000.0,23.5655,23.642,23.5446,23.5933,286000.0
2008-04-17 15:50:00,33.91,33.95,33.85,33.85,810800.0,23.5933,23.6211,23.5515,23.5515,810800.0
2008-04-18 09:30:00,34.3,34.7,34.2,34.55,1765200.0,23.8646,24.1429,23.7951,24.0386,1765200.0
2008-04-18 09:40:00,34.56,34.65,34.46,34.52,770800.0,24.0455,24.1081,23.9759,24.0177,770800.0
2008-04-18 09:50:00,34.52,34.55,34.38,34.49,421600.0,24.0177,24.0386,23.9203,23.9968,421600.0
2008-04-18 10:00:00,34.48,34.54,34.45,34.49,456800.0,23.9899,24.0316,23.969,23.9968,456800.0
2008-04-18 10:10:00,34.48,34.55,34.42,34.48,484800.0,23.9899,24.0386,23.9481,23.9899,484800.0
2008-04-18 10:20:00,34.48,34.56,34.48,34.56,443600.0,23.9899,24.0455,23.9899,24.0455,443600.0
2008-04-18 10:30:00,34.56,34.65,34.53,34.57,268400.0,24.0455,24.1081,24.0247,24.0525,268400.0
2008-04-18 10:40:00,34.57,34.59,34.52,34.57,246000.0,24.0525,24.0664,24.0177,24.0525,246000.0
2008-04-18 10:50:00,34.56,34.6,34.55,34.55,452400.0,24.0455,24.0734,24.0386,24.0386,452400.0
2008-04-18 11:00:00,34.55,34.61,34.53,34.57,417600.0,24.0386,24.0803,24.0247,24.0525,417600.0
2008-04-18 11:10:00,34.57,34.58,34.49,34.52,281600.0,24.0525,24.0594,23.9968,24.0177,281600.0
2008-04-18 11:20:00,34.52,34.56,34.52,34.55,202000.0,24.0177,24.0455,24.0177,24.0386,202000.0
2008-04-18 11:30:00,34.55,34.58,34.53,34.56,406400.0,24.0386,24.0594,24.0247,24.0455,406400.0
2008-04-18 11:40:00,34.56,34.63,34.56,34.62,232800.0,24.0455,24.0942,24.0455,24.0873,232800.0
2008-04-18 11:50:00,34.62,34.68,34.58,34.64,368800.0,24.0873,24.129,24.0594,24.1012,368800.0
2008-04-18 12:00:00,34.63,34.69,34.63,34.63,85600.0,24.0942,24.136,24.0942,24.0942,85600.0
2008-04-18 12:10:00,34.63,34.68,34.6,34.68,230000.0,24.0942,24.129,24.0734,24.129,230000.0
2008-04-18 12:20:00,34.68,34.71,34.62,34.62,201600.0,24.129,24.1499,24.0873,24.0873,201600.0
2008-04-18 12:30:00,34.61,34.62,34.54,34.61,92800.0,24.0803,24.0873,24.0316,24.0803,92800.0
2008-04-18 12:40:00,34.62,34.63,34.57,34.6,246400.0,24.0873,24.0942,24.0525,24.0734,246400.0
2008-04-18 12:50:00,34.6,34.62,34.58,34.58,129600.0,24.0734,24.0873,24.0594,24.0594,129600.0
2008-04-18 13:00:00,34.58,34.59,34.55,34.58,235600.0,24.0594,24.0664,24.0386,24.0594,235600.0
2008-04-18 13:10:00,34.57,34.6,34.54,34.56,240000.0,24.0525,24.0734,24.0316,24.0455,240000.0
2008-04-18 13:20:00,34.56,34.58,34.52,34.56,166400.0,24.0455,24.0594,24.0177,24.0455,166400.0
2008-04-18 13:30:00,34.56,34.57,34.46,34.48,178800.0,24.0455,24.0525,23.9759,23.9899,178800.0
2008-04-18 13:40:00,34.49,34.55,34.49,34.53,154000.0,23.9968,24.0386,23.9968,24.0247,154000.0
2008-04-18 13:50:00,34.54,34.58,34.53,34.56,72000.0,24.0316,24.0594,24.0247,24.0455,72000.0
2008-04-18 14:00:00,34.56,34.56,34.43,34.43,227200.0,24.0455,24.0455,23.9551,23.9551,227200.0
2008-04-18 14:10:00,34.42,34.48,34.39,34.48,201200.0,23.9481,23.9899,23.9272,23.9899,201200.0
2008-04-18 14:20:00,34.48,34.56,34.45,34.51,150800.0,23.9899,24.0455,23.969,24.0107,150800.0
2008-04-18 14:30:00,34.51,34.57,34.49,34.55,140000.0,24.0107,24.0525,23.9968,24.0386,140000.0
2008-04-18 14:40:00,34.56,34.62,34.54,34.59,164000.0,24.0455,24.0873,24.0316,24.0664,164000.0
2008-04-18 14:50:00,34.6,34.62,34.57,34.57,256000.0,24.0734,24.0873,24.0525,24.0525,256000.0
2008-04-18 15:00:00,34.57,34.6,34.52,34.57,254000.0,24.0525,24.0734,24.0177,24.0525,254000.0
2008-04-18 15:10:00,34.58,34.58,34.52,34.53,238800.0,24.0594,24.0594,24.0177,24.0247,238800.0
2008-04-18 15:20:00,34.52,34.53,34.44,34.46,335600.0,24.0177,24.0247,23.962,23.9759,335600.0
2008-04-18 15:30:00,34.46,34.58,34.46,34.58,408800.0,23.9759,24.0594,23.9759,24.0594,408800.0
2008-04-18 15:40:00,34.57,34.58,34.49,34.55,473200.0,24.0525,24.0594,23.9968,24.0386,473200.0
2008-04-18 15:50:00,34.55,34.6,34.52,34.52,758000.0,24.0386,24.0734,24.0177,24.0177,758000.0
2008-04-21 09:30:00,34.4,34.52,34.29,34.44,159200.0,23.9342,24.0177,23.8577,23.962,159200.0
2008-04-21 09:40:00,34.44,34.48,34.34,34.44,155600.0,23.962,23.9899,23.8925,23.962,155600.0
2008-04-21 09:50:00,34.45,34.45,34.34,34.4,248800.0,23.969,23.969,23.8925,23.9342,248800.0
2008-04-21 10:00:00,34.41,34.41,34.36,34.4,168000.0,23.9412,23.9412,23.9064,23.9342,168000.0
2008-04-21 10:10:00,34.4,34.43,34.33,34.37,228000.0,23.9342,23.9551,23.8855,23.9133,228000.0
2008-04-21 10:20:00,34.37,34.37,34.17,34.22,185200.0,23.9133,23.9133,23.7742,23.809,185200.0
2008-04-21 10:30:00,34.22,34.26,34.17,34.21,143600.0,23.809,23.8368,23.7742,23.802,143600.0
2008-04-21 10:40:00,34.22,34.26,34.1,34.21,208400.0,23.809,23.8368,23.7255,23.802,208400.0
2008-04-21 10:50:00,34.21,34.25,34.11,34.15,152400.0,23.802,23.8298,23.7324,23.7603,152400.0
2008-04-21 11:00:00,34.16,34.19,34.05,34.19,116000.0,23.7672,23.7881,23.6907,23.7881,116000.0
2008-04-21 11:10:00,34.18,34.24,34.17,34.17,84000.0,23.7811,23.8229,23.7742,23.7742,84000.0
2008-04-21 11:20:00,34.18,34.27,34.17,34.25,216000.0,23.7811,23.8438,23.7742,23.8298,216000.0
2008-04-21 11:30:00,34.26,34.34,34.22,34.34,237600.0,23.8368,23.8925,23.809,23.8925,237600.0
2008-04-21 11:40:00,34.33,34.36,34.3,34.31,166000.0,23.8855,23.9064,23.8646,23.8716,166000.0
2008-04-21 11:50:00,34.3,34.31,34.24,34.27,120400.0,23.8646,23.8716,23.8229,23.8438,120400.0
2008-04-21 12:00:00,34.27,34.29,34.21,34.29,119200.0,23.8438,23.8577,23.802,23.8577,119200.0
2008-04-21 12:10:00,34.28,34.29,34.23,34.26,88800.0,23.8507,23.8577,23.8159,23.8368,88800.0
2008-04-21 12:20:00,34.25,34.29,34.23,34.29,121200.0,23.8298,23.8577,23.8159,23.8577,121200.0
2008-04-21 12:30:00,34.29,34.3,34.23,34.24,139600.0,23.8577,23.8646,23.8159,23.8229,139600.0
2008-04-21 12:40:00,34.23,34.32,34.22,34.26,213600.0,23.8159,23.8785,23.809,23.8368,213600.0
2008-04-21 12:50:00,34.26,34.32,34.26,34.3,107200.0,23.8368,23.8785,23.8368,23.8646,107200.0
2008-04-21 13:00:00,34.31,34.38,34.3,34.34,325600.0,23.8716,23.9203,23.8646,23.8925,325600.0
2008-04-21 13:10:00,34.34,34.35,34.32,34.35,108000.0,23.8925,23.8994,23.8785,23.8994,108000.0
2008-04-21 13:20:00,34.35,34.36,34.33,34.34,142000.0,23.8994,23.9064,23.8855,23.8925,142000.0
2008-04-21 13:30:00,34.34,34.38,34.33,34.34,180800.0,23.8925,23.9203,23.8855,23.8925,180800.0
2008-04-21 13:40:00,34.35,34.35,34.3,34.33,161200.0,23.8994,23.8994,23.8646,23.8855,161200.0
2008-04-21 13:50:00,34.33,34.33,34.29,34.33,105200.0,23.8855,23.8855,23.8577,23.8855,105200.0
2008-04-21 14:00:00,34.32,34.35,34.31,34.34,234000.0,23.8785,23.8994,23.8716,23.8925,234000.0
2008-04-21 14:10:00,34.35,34.43,34.34,34.43,374800.0,23.8994,23.9551,23.8925,23.9551,374800.0
2008-04-21 14:20:00,34.43,34.44,34.37,34.4,281200.0,23.9551,23.962,23.9133,23.9342,281200.0
2008-04-21 14:30:00,34.39,34.44,34.39,34.43,514800.0,23.9272,23.962,23.9272,23.9551,514800.0
2008-04-21 14:40:00,34.43,34.44,34.38,34.43,666400.0,23.9551,23.962,23.9203,23.9551,666400.0
2008-04-21 14:50:00,34.43,34.51,34.43,34.47,197200.0,23.9551,24.0107,23.9551,23.9829,197200.0
2008-04-21 15:00:00,34.47,34.48,34.42,34.47,192800.0,23.9829,23.9899,23.9481,23.9829,192800.0
2008-04-21 15:10:00,34.47,34.48,34.45,34.47,172800.0,23.9829,23.9899,23.969,23.9829,172800.0
2008-04-21 15:20:00,34.46,34.5,34.46,34.48,567200.0,23.9759,24.0038,23.9759,23.9899,567200.0
2008-04-21 15:30:00,34.48,34.49,34.44,34.48,468400.0,23.9899,23.9968,23.962,23.9899,468400.0
2008-04-21 15:40:00,34.48,34.54,34.48,34.52,678400.0,23.9899,24.0316,23.9899,24.0177,678400.0
2008-04-21 15:50:00,34.52,34.54,34.43,34.44,795600.0,24.0177,24.0316,23.9551,23.962,795600.0
2008-04-22 09:30:00,34.24,34.35,34.05,34.13,451600.0,23.8229,23.8994,23.6907,23.7463,451600.0
2008-04-22 09:40:00,34.15,34.17,34.05,34.17,426800.0,23.7603,23.7742,23.6907,23.7742,426800.0
2008-04-22 09:50:00,34.17,34.19,34.05,34.08,477200.0,23.7742,23.7881,23.6907,23.7116,477200.0
2008-04-22 10:00:00,34.09,34.31,34.08,34.28,357600.0,23.7185,23.8716,23.7116,23.8507,357600.0
2008-04-22 10:10:00,34.29,34.39,34.25,34.36,802000.0,23.8577,23.9272,23.8298,23.9064,802000.0
2008-04-22 10:20:00,34.36,34.46,34.33,34.38,370800.0,23.9064,23.9759,23.8855,23.9203,370800.0
2008-04-22 10:30:00,34.37,34.39,34.33,34.34,271600.0,23.9133,23.9272,23.8855,23.8925,271600.0
2008-04-22 10:40:00,34.34,34.37,34.3,34.33,239600.0,23.8925,23.9133,23.8646,23.8855,239600.0
2008-04-22 10:50:00,34.33,34.38,34.32,34.35,276400.0,23.8855,23.9203,23.8785,23.8994,276400.0
2008-04-22 11:00:00,34.35,34.38,34.31,34.33,326400.0,23.8994,23.9203,23.8716,23.8855,326400.0
2008-04-22 11:10:00,34.32,34.4,34.31,34.4,154400.0,23.8785,23.9342,23.8716,23.9342,154400.0
2008-04-22 11:20:00,34.39,34.41,34.35,34.38,498400.0,23.9272,23.9412,23.8994,23.9203,498400.0
2008-04-22 11:30:00,34.38,34.49,34.34,34.49,362800.0,23.9203,23.9968,23.8925,23.9968,362800.0
2008-04-22 11:40:00,34.49,34.5,34.24,34.24,333200.0,23.9968,24.0038,23.8229,23.8229,333200.0
2008-04-22 11:50:00,34.25,34.27,34.12,34.26,252000.0,23.8298,23.8438,23.7394,23.8368,252000.0
2008-04-22 12:00:00,34.25,34.31,34.25,34.29,144800.0,23.8298,23.8716,23.8298,23.8577,144800.0
2008-04-22 12:10:00,34.28,34.31,34.23,34.26,72800.0,23.8507,23.8716,23.8159,23.8368,72800.0
2008-04-22 12:20:00,34.26,34.28,34.11,34.12,335600.0,23.8368,23.8507,23.7324,23.7394,335600.0
2008-04-22 12:30:00,34.12,34.14,34.0,34.13,325600.0,23.7394,23.7533,23.6559,23.7463,325600.0
2008-04-22 12:40:00,34.13,34.16,34.0,34.11,274400.0,23.7463,23.7672,23.6559,23.7324,274400.0
2008-04-22 12:50:00,34.11,34.12,34.0,34.01,115200.0,23.7324,23.7394,23.6559,23.6629,115200.0
2008-04-22 13:00:00,34.0,34.05,33.96,34.04,238000.0,23.6559,23.6907,23.6281,23.6837,238000.0
2008-04-22 13:10:00,34.04,34.06,33.99,34.02,90000.0,23.6837,23.6976,23.6489,23.6698,90000.0
2008-04-22 13:20:00,34.02,34.11,33.99,34.1,186000.0,23.6698,23.7324,23.6489,23.7255,186000.0
2008-04-22 13:30:00,34.1,34.12,34.06,34.08,126400.0,23.7255,23.7394,23.6976,23.7116,126400.0
2008-04-22 13:40:00,34.08,34.11,34.06,34.08,100400.0,23.7116,23.7324,23.6976,23.7116,100400.0
2008-04-22 13:50:00,34.08,34.11,34.06,34.1,115600.0,23.7116,23.7324,23.6976,23.7255,115600.0
2008-04-22 14:00:00,34.09,34.1,34.08,34.09,189600.0,23.7185,23.7255,23.7116,23.7185,189600.0
2008-04-22 14:10:00,34.1,34.13,34.07,34.11,148400.0,23.7255,23.7463,23.7046,23.7324,148400.0
2008-04-22 14:20:00,34.1,34.18,34.1,34.17,358800.0,23.7255,23.7811,23.7255,23.7742,358800.0
2008-04-22 14:30:00,34.16,34.17,33.99,34.01,204400.0,23.7672,23.7742,23.6489,23.6629,204400.0
2008-04-22 14:40:00,34.02,34.09,33.95,33.99,307600.0,23.6698,23.7185,23.6211,23.6489,307600.0
2008-04-22 14:50:00,33.99,34.05,33.97,34.05,209600.0,23.6489,23.6907,23.635,23.6907,209600.0
2008-04-22 15:00:00,34.05,34.15,34.04,34.13,280800.0,23.6907,23.7603,23.6837,23.7463,280800.0
2008-04-22 15:10:00,34.13,34.14,34.08,34.1,187200.0,23.7463,23.7533,23.7116,23.7255,187200.0
2008-04-22 15:20:00,34.1,34.14,34.03,34.11,557600.0,23.7255,23.7533,23.6768,23.7324,557600.0
2008-04-22 15:30:00,34.1,34.13,34.07,34.07,287600.0,23.7255,23.7463,23.7046,23.7046,287600.0
2008-04-22 15:40:00,34.07,34.24,34.06,34.23,666000.0,23.7046,23.8229,23.6976,23.8159,666000.0
2008-04-22 15:50:00,34.22,34.24,34.15,34.22,535600.0,23.809,23.8229,23.7603,23.809,535600.0
2008-04-23 09:30:00,34.23,34.26,33.8,33.83,408000.0,23.8159,23.8368,23.5167,23.5376,408000.0
2008-04-23 09:40:00,33.82,33.82,33.5,33.57,1079200.0,23.5307,23.5307,23.308,23.3567,1079200.0
2008-04-23 09:50:00,33.57,33.8,33.5,33.73,528000.0,23.3567,23.5167,23.308,23.468,528000.0
2008-04-23 10:00:00,33.74,33.8,33.56,33.64,196000.0,23.475,23.5167,23.3498,23.4054,196000.0
2008-04-23 10:10:00,33.64,33.75,33.61,33.69,222000.0,23.4054,23.482,23.3846,23.4402,222000.0
2008-04-23 10:20:00,33.7,33.78,33.64,33.78,596800.0,23.4472,23.5028,23.4054,23.5028,596800.0
2008-04-23 10:30:00,33.79,33.82,33.66,33.74,179600.0,23.5098,23.5307,23.4193,23.475,179600.0
2008-04-23 10:40:00,33.74,33.84,33.73,33.76,119200.0,23.475,23.5446,23.468,23.4889,119200.0
2008-04-23 10:50:00,33.76,33.88,33.73,33.73,278000.0,23.4889,23.5724,23.468,23.468,278000.0
2008-04-23 11:00:00,33.74,33.77,33.7,33.7,149600.0,23.475,23.4959,23.4472,23.4472,149600.0
2008-04-23 11:10:00,33.7,33.72,33.6,33.63,102800.0,23.4472,23.4611,23.3776,23.3985,102800.0
2008-04-23 11:20:00,33.63,33.77,33.63,33.73,101600.0,23.3985,23.4959,23.3985,23.468,101600.0
2008-04-23 11:30:00,33.73,33.77,33.69,33.71,55600.0,23.468,23.4959,23.4402,23.4541,55600.0
2008-04-23 11:40:00,33.71,33.79,33.7,33.75,54800.0,23.4541,23.5098,23.4472,23.482,54800.0
2008-04-23 11:50:00,33.74,33.74,33.66,33.68,42800.0,23.475,23.475,23.4193,23.4333,42800.0
2008-04-23 12:00:00,33.69,33.7,33.65,33.7,128400.0,23.4402,23.4472,23.4124,23.4472,128400.0
2008-04-23 12:10:00,33.69,33.77,33.68,33.73,82000.0,23.4402,23.4959,23.4333,23.468,82000.0
2008-04-23 12:20:00,33.7,33.7,33.65,33.67,139200.0,23.4472,23.4472,23.4124,23.4263,139200.0
2008-04-23 12:30:00,33.67,33.67,33.56,33.57,227600.0,23.4263,23.4263,23.3498,23.3567,227600.0
2008-04-23 12:40:00,33.57,33.59,33.55,33.56,85600.0,23.3567,23.3706,23.3428,23.3498,85600.0
2008-04-23 12:50:00,33.56,33.57,33.55,33.56,120400.0,23.3498,23.3567,23.3428,23.3498,120400.0
2008-04-23 13:00:00,33.55,33.61,33.54,33.6,100400.0,23.3428,23.3846,23.3358,23.3776,100400.0
2008-04-23 13:10:00,33.6,33.71,33.6,33.67,96800.0,23.3776,23.4541,23.3776,23.4263,96800.0
2008-04-23 13:20:00,33.68,33.7,33.61,33.69,72400.0,23.4333,23.4472,23.3846,23.4402,72400.0
2008-04-23 13:30:00,33.68,33.76,33.63,33.7,93600.0,23.4333,23.4889,23.3985,23.4472,93600.0
2008-04-23 13:40:00,33.69,33.75,33.65,33.75,69200.0,23.4402,23.482,23.4124,23.482,69200.0
2008-04-23 13:50:00,33.76,33.76,33.63,33.69,132000.0,23.4889,23.4889,23.3985,23.4402,132000.0
2008-04-23 14:00:00,33.68,33.7,33.66,33.67,134400.0,23.4333,23.4472,23.4193,23.4263,134400.0
2008-04-23 14:10:00,33.68,33.75,33.67,33.71,156400.0,23.4333,23.482,23.4263,23.4541,156400.0
2008-04-23 14:20:00,33.71,33.71,33.58,33.61,150800.0,23.4541,23.4541,23.3637,23.3846,150800.0
2008-04-23 14:30:00,33.61,33.74,33.6,33.64,108400.0,23.3846,23.475,23.3776,23.4054,108400.0
2008-04-23 14:40:00,33.67,33.74,33.63,33.7,159200.0,23.4263,23.475,23.3985,23.4472,159200.0
2008-04-23 14:50:00,33.69,33.74,33.65,33.7,128800.0,23.4402,23.475,23.4124,23.4472,128800.0
2008-04-23 15:00:00,33.7,33.81,33.7,33.76,266400.0,23.4472,23.5237,23.4472,23.4889,266400.0
2008-04-23 15:10:00,33.75,33.79,33.73,33.76,177600.0,23.482,23.5098,23.468,23.4889,177600.0
2008-04-23 15:20:00,33.76,33.79,33.67,33.71,330000.0,23.4889,23.5098,23.4263,23.4541,330000.0
2008-04-23 15:30:00,33.71,33.81,33.68,33.8,318400.0,23.4541,23.5237,23.4333,23.5167,318400.0
2008-04-23 15:40:00,33.8,33.9,33.77,33.87,749200.0,23.5167,23.5863,23.4959,23.5655,749200.0
2008-04-23 15:50:00,33.77,33.87,33.74,33.77,706400.0,23.4959,23.5655,23.475,23.4959,706400.0
2008-04-24 09:30:00,33.51,34.16,33.51,33.95,647600.0,23.315,23.7672,23.315,23.6211,647600.0
2008-04-24 09:40:00,33.96,34.02,33.22,33.26,671200.0,23.6281,23.6698,23.1132,23.141,671200.0
2008-04-24 09:50:00,33.26,33.75,33.25,33.68,452400.0,23.141,23.482,23.1341,23.4333,452400.0
2008-04-24 10:00:00,33.68,33.68,33.42,33.53,362400.0,23.4333,23.4333,23.2524,23.3289,362400.0
2008-04-24 10:10:00,33.51,33.55,33.47,33.54,168000.0,23.315,23.3428,23.2871,23.3358,168000.0
2008-04-24 10:20:00,33.55,33.61,33.5,33.55,277200.0,23.3428,23.3846,23.308,23.3428,277200.0
2008-04-24 10:30:00,33.56,33.57,33.31,33.4,302800.0,23.3498,23.3567,23.1758,23.2384,302800.0
2008-04-24 10:40:00,33.4,33.41,33.34,33.38,153600.0,23.2384,23.2454,23.1967,23.2245,153600.0
2008-04-24 10:50:00,33.4,33.52,33.38,33.46,429600.0,23.2384,23.3219,23.2245,23.2802,429600.0
2008-04-24 11:00:00,33.45,33.46,33.4,33.42,250800.0,23.2732,23.2802,23.2384,23.2524,250800.0
2008-04-24 11:10:00,33.42,33.55,33.4,33.52,250800.0,23.2524,23.3428,23.2384,23.3219,250800.0
2008-04-24 11:20:00,33.53,33.75,33.52,33.7,209600.0,23.3289,23.482,23.3219,23.4472,209600.0
2008-04-24 11:30:00,33.69,33.92,33.69,33.88,778000.0,23.4402,23.6002,23.4402,23.5724,778000.0
2008-04-24 11:40:00,33.88,33.94,33.85,33.94,105600.0,23.5724,23.6142,23.5515,23.6142,105600.0
2008-04-24 11:50:00,33.92,34.06,33.88,33.9,375600.0,23.6002,23.6976,23.5724,23.5863,375600.0
2008-04-24 12:00:00,33.89,34.06,33.89,34.01,221600.0,23.5794,23.6976,23.5794,23.6629,221600.0
2008-04-24 12:10:00,34.01,34.05,33.9,33.93,426400.0,23.6629,23.6907,23.5863,23.6072,426400.0
2008-04-24 12:20:00,33.93,34.06,33.92,34.05,105200.0,23.6072,23.6976,23.6002,23.6907,105200.0
2008-04-24 12:30:00,34.05,34.19,34.04,34.14,779200.0,23.6907,23.7881,23.6837,23.7533,779200.0
2008-04-24 12:40:00,34.14,34.41,34.13,34.39,300000.0,23.7533,23.9412,23.7463,23.9272,300000.0
2008-04-24 12:50:00,34.41,34.41,34.27,34.38,244000.0,23.9412,23.9412,23.8438,23.9203,244000.0
2008-04-24 13:00:00,34.38,34.45,34.37,34.44,393600.0,23.9203,23.969,23.9133,23.962,393600.0
2008-04-24 13:10:00,34.44,34.44,34.38,34.38,427600.0,23.962,23.962,23.9203,23.9203,427600.0
2008-04-24 13:20:00,34.39,34.43,34.31,34.42,274400.0,23.9272,23.9551,23.8716,23.9481,274400.0
2008-04-24 13:30:00,34.42,34.51,34.41,34.47,298400.0,23.9481,24.0107,23.9412,23.9829,298400.0
2008-04-24 13:40:00,34.48,34.5,34.41,34.49,365600.0,23.9899,24.0038,23.9412,23.9968,365600.0
2008-04-24 13:50:00,34.47,34.55,34.47,34.51,292000.0,23.9829,24.0386,23.9829,24.0107,292000.0
2008-04-24 14:00:00,34.51,34.54,34.47,34.47,284400.0,24.0107,24.0316,23.9829,23.9829,284400.0
2008-04-24 14:10:00,34.48,34.53,34.44,34.52,280400.0,23.9899,24.0247,23.962,24.0177,280400.0
2008-04-24 14:20:00,34.52,34.53,34.48,34.52,155600.0,24.0177,24.0247,23.9899,24.0177,155600.0
2008-04-24 14:30:00,34.52,34.54,34.49,34.51,238800.0,24.0177,24.0316,23.9968,24.0107,238800.0
2008-04-24 14:40:00,34.51,34.56,34.48,34.5,520000.0,24.0107,24.0455,23.9899,24.0038,520000.0
2008-04-24 14:50:00,34.5,34.6,34.45,34.6,809600.0,24.0038,24.0734,23.969,24.0734,809600.0
2008-04-24 15:00:00,34.6,34.92,34.59,34.92,1092400.0,24.0734,24.296,24.0664,24.296,1092400.0
2008-04-24 15:10:00,34.93,34.94,34.65,34.67,1319200.0,24.303,24.3099,24.1081,24.1221,1319200.0
2008-04-24 15:20:00,34.67,34.68,34.6,34.67,284400.0,24.1221,24.129,24.0734,24.1221,284400.0
2008-04-24 15:30:00,34.67,34.67,34.59,34.6,262400.0,24.1221,24.1221,24.0664,24.0734,262400.0
2008-04-24 15:40:00,34.59,34.63,34.45,34.49,664000.0,24.0664,24.0942,23.969,23.9968,664000.0
2008-04-24 15:50:00,34.49,34.62,34.47,34.55,544400.0,23.9968,24.0873,23.9829,24.0386,544400.0
2008-04-25 09:30:00,34.74,34.74,33.81,34.45,270000.0,24.1708,24.1708,23.5237,23.969,270000.0
2008-04-25 09:40:00,34.45,34.75,34.41,34.45,411600.0,23.969,24.1777,23.9412,23.969,411600.0
2008-04-25 09:50:00,34.45,34.65,34.4,34.6,228800.0,23.969,24.1081,23.9342,24.0734,228800.0
2008-04-25 10:00:00,34.6,34.8,34.59,34.8,319200.0,24.0734,24.2125,24.0664,24.2125,319200.0
2008-04-25 10:10:00,34.81,34.99,34.78,34.96,345200.0,24.2195,24.3447,24.1986,24.3238,345200.0
2008-04-25 10:20:00,34.96,35.04,34.93,34.96,459600.0,24.3238,24.3795,24.303,24.3238,459600.0
2008-04-25 10:30:00,34.95,35.13,34.94,35.06,433200.0,24.3169,24.4421,24.3099,24.3934,433200.0
2008-04-25 10:40:00,35.07,35.12,35.0,35.1,588400.0,24.4004,24.4352,24.3517,24.4212,588400.0
2008-04-25 10:50:00,35.1,35.16,35.0,35.16,371600.0,24.4212,24.463,24.3517,24.463,371600.0
2008-04-25 11:00:00,35.15,35.16,34.94,35.01,232800.0,24.456,24.463,24.3099,24.3586,232800.0
2008-04-25 11:10:00,35.02,35.08,34.8,34.84,248000.0,24.3656,24.4073,24.2125,24.2403,248000.0
2008-04-25 11:20:00,34.84,34.97,34.68,34.9,403600.0,24.2403,24.3308,24.129,24.2821,403600.0
2008-04-25 11:30:00,34.88,35.04,34.88,34.93,436800.0,24.2682,24.3795,24.2682,24.303,436800.0
2008-04-25 11:40:00,34.93,35.13,34.93,35.08,239200.0,24.303,24.4421,24.303,24.4073,239200.0
2008-04-25 11:50:00,35.08,35.09,34.99,35.08,142000.0,24.4073,24.4143,24.3447,24.4073,142000.0
2008-04-25 12:00:00,35.07,35.07,34.95,34.99,117200.0,24.4004,24.4004,24.3169,24.3447,117200.0
2008-04-25 12:10:00,34.99,35.08,34.98,35.03,84800.0,24.3447,24.4073,24.3377,24.3725,84800.0
2008-04-25 12:20:00,35.02,35.05,34.95,34.96,64400.0,24.3656,24.3864,24.3169,24.3238,64400.0
2008-04-25 12:30:00,34.97,35.06,34.93,35.02,258400.0,24.3308,24.3934,24.303,24.3656,258400.0
2008-04-25 12:40:00,35.02,35.25,34.98,35.21,333200.0,24.3656,24.5256,24.3377,24.4978,333200.0
2008-04-25 12:50:00,35.21,35.28,35.15,35.28,322000.0,24.4978,24.5465,24.456,24.5465,322000.0
2008-04-25 13:00:00,35.27,35.29,35.16,35.2,116400.0,24.5395,24.5534,24.463,24.4908,116400.0
2008-04-25 13:10:00,35.2,35.21,35.14,35.14,84000.0,24.4908,24.4978,24.4491,24.4491,84000.0
2008-04-25 13:20:00,35.16,35.16,35.07,35.13,93200.0,24.463,24.463,24.4004,24.4421,93200.0
2008-04-25 13:30:00,35.13,35.15,35.0,35.05,274800.0,24.4421,24.456,24.3517,24.3864,274800.0
2008-04-25 13:40:00,35.06,35.07,34.99,35.05,144000.0,24.3934,24.4004,24.3447,24.3864,144000.0
2008-04-25 13:50:00,35.07,35.17,35.02,35.16,218800.0,24.4004,24.4699,24.3656,24.463,218800.0
2008-04-25 14:00:00,35.15,35.24,35.15,35.23,175600.0,24.456,24.5186,24.456,24.5117,175600.0
2008-04-25 14:10:00,35.23,35.24,35.06,35.15,213200.0,24.5117,24.5186,24.3934,24.456,213200.0
2008-04-25 14:20:00,35.16,35.17,35.01,35.04,203200.0,24.463,24.4699,24.3586,24.3795,203200.0
2008-04-25 14:30:00,35.04,35.17,34.99,35.15,1545600.0,24.3795,24.4699,24.3447,24.456,1545600.0
2008-04-25 14:40:00,35.15,35.15,34.98,34.98,206400.0,24.456,24.456,24.3377,24.3377,206400.0
2008-04-25 14:50:00,34.98,35.11,34.98,35.04,100400.0,24.3377,24.4282,24.3377,24.3795,100400.0
2008-04-25 15:00:00,35.04,35.25,35.03,35.24,193600.0,24.3795,24.5256,24.3725,24.5186,193600.0
2008-04-25 15:10:00,35.24,35.29,35.24,35.27,214000.0,24.5186,24.5534,24.5186,24.5395,214000.0
2008-04-25 15:20:00,35.27,35.3,35.21,35.27,325200.0,24.5395,24.5604,24.4978,24.5395,325200.0
2008-04-25 15:30:00,35.26,35.31,35.16,35.18,256000.0,24.5326,24.5673,24.463,24.4769,256000.0
2008-04-25 15:40:00,35.18,35.18,35.02,35.06,750000.0,24.4769,24.4769,24.3656,24.3934,750000.0
2008-04-25 15:50:00,35.06,35.18,34.98,35.18,3401200.0,24.3934,24.4769,24.3377,24.4769,3401200.0
2008-04-28 09:30:00,35.16,35.22,35.06,35.07,334400.0,24.463,24.5047,24.3934,24.4004,334400.0
2008-04-28 09:40:00,35.08,35.1,34.98,35.1,178000.0,24.4073,24.4212,24.3377,24.4212,178000.0
2008-04-28 09:50:00,35.09,35.23,35.09,35.1,136000.0,24.4143,24.5117,24.4143,24.4212,136000.0
2008-04-28 10:00:00,35.09,35.1,34.87,35.04,264800.0,24.4143,24.4212,24.2612,24.3795,264800.0
2008-04-28 10:10:00,35.03,35.2,35.0,35.07,190000.0,24.3725,24.4908,24.3517,24.4004,190000.0
2008-04-28 10:20:00,35.08,35.14,35.0,35.05,143200.0,24.4073,24.4491,24.3517,24.3864,143200.0
2008-04-28 10:30:00,35.07,35.35,35.06,35.21,172400.0,24.4004,24.5952,24.3934,24.4978,172400.0
2008-04-28 10:40:00,35.21,35.4,35.21,35.37,177200.0,24.4978,24.63,24.4978,24.6091,177200.0
2008-04-28 10:50:00,35.36,35.55,35.35,35.52,229600.0,24.6021,24.7343,24.5952,24.7135,229600.0
2008-04-28 11:00:00,35.52,35.53,35.39,35.47,150400.0,24.7135,24.7204,24.623,24.6787,150400.0
2008-04-28 11:10:00,35.47,35.47,35.31,35.33,143600.0,24.6787,24.6787,24.5673,24.5813,143600.0
2008-04-28 11:20:00,35.32,35.4,35.3,35.4,139200.0,24.5743,24.63,24.5604,24.63,139200.0
2008-04-28 11:30:00,35.4,35.43,35.38,35.4,122400.0,24.63,24.6508,24.6161,24.63,122400.0
2008-04-28 11:40:00,35.4,35.48,35.39,35.48,105600.0,24.63,24.6856,24.623,24.6856,105600.0
2008-04-28 11:50:00,35.48,35.52,35.46,35.49,141600.0,24.6856,24.7135,24.6717,24.6926,141600.0
2008-04-28 12:00:00,35.5,35.59,35.49,35.57,171600.0,24.6995,24.7622,24.6926,24.7482,171600.0
2008-04-28 12:10:00,35.58,35.59,35.54,35.56,105200.0,24.7552,24.7622,24.7274,24.7413,105200.0
2008-04-28 12:20:00,35.57,35.61,35.52,35.58,198400.0,24.7482,24.7761,24.7135,24.7552,198400.0
2008-04-28 12:30:00,35.58,35.63,35.57,35.61,142400.0,24.7552,24.79,24.7482,24.7761,142400.0
2008-04-28 12:40:00,35.62,35.62,35.49,35.5,103600.0,24.783,24.783,24.6926,24.6995,103600.0
2008-04-28 12:50:00,35.49,35.5,35.45,35.47,82800.0,24.6926,24.6995,24.6648,24.6787,82800.0
2008-04-28 13:00:00,35.47,35.56,35.46,35.55,144400.0,24.6787,24.7413,24.6717,24.7343,144400.0
2008-04-28 13:10:00,35.56,35.56,35.46,35.49,106800.0,24.7413,24.7413,24.6717,24.6926,106800.0
2008-04-28 13:20:00,35.49,35.5,35.45,35.49,121200.0,24.6926,24.6995,24.6648,24.6926,121200.0
2008-04-28 13:30:00,35.49,35.52,35.41,35.42,79600.0,24.6926,24.7135,24.6369,24.6439,79600.0
2008-04-28 13:40:00,35.41,35.43,35.38,35.38,80400.0,24.6369,24.6508,24.6161,24.6161,80400.0
2008-04-28 13:50:00,35.38,35.48,35.37,35.44,111200.0,24.6161,24.6856,24.6091,24.6578,111200.0
2008-04-28 14:00:00,35.43,35.45,35.39,35.43,84800.0,24.6508,24.6648,24.623,24.6508,84800.0
2008-04-28 14:10:00,35.43,35.46,35.38,35.41,141200.0,24.6508,24.6717,24.6161,24.6369,141200.0
2008-04-28 14:20:00,35.41,35.44,35.38,35.4,108000.0,24.6369,24.6578,24.6161,24.63,108000.0
2008-04-28 14:30:00,35.39,35.45,35.38,35.44,107200.0,24.623,24.6648,24.6161,24.6578,107200.0
2008-04-28 14:40:00,35.44,35.48,35.4,35.43,127600.0,24.6578,24.6856,24.63,24.6508,127600.0
2008-04-28 14:50:00,35.42,35.45,35.4,35.43,74000.0,24.6439,24.6648,24.63,24.6508,74000.0
2008-04-28 15:00:00,35.44,35.53,35.42,35.48,235200.0,24.6578,24.7204,24.6439,24.6856,235200.0
2008-04-28 15:10:00,35.49,35.51,35.46,35.48,120000.0,24.6926,24.7065,24.6717,24.6856,120000.0
2008-04-28 15:20:00,35.47,35.48,35.37,35.41,205600.0,24.6787,24.6856,24.6091,24.6369,205600.0
2008-04-28 15:30:00,35.41,35.42,35.38,35.41,225200.0,24.6369,24.6439,24.6161,24.6369,225200.0
2008-04-28 15:40:00,35.41,35.45,35.38,35.45,330400.0,24.6369,24.6648,24.6161,24.6648,330400.0
2008-04-28 15:50:00,35.44,35.47,35.4,35.44,624400.0,24.6578,24.6787,24.63,24.6578,624400.0
2008-04-29 09:30:00,35.43,35.81,35.35,35.67,316800.0,24.6508,24.9152,24.5952,24.8178,316800.0
2008-04-29 09:40:00,35.69,36.08,35.65,36.05,395200.0,24.8317,25.1031,24.8039,25.0822,395200.0
2008-04-29 09:50:00,36.05,36.1,35.88,35.96,387600.0,25.0822,25.117,24.9639,25.0196,387600.0
2008-04-29 10:00:00,35.97,36.04,35.78,35.84,417200.0,25.0266,25.0753,24.8944,24.9361,417200.0
2008-04-29 10:10:00,35.85,35.91,35.79,35.85,206000.0,24.9431,24.9848,24.9013,24.9431,206000.0
2008-04-29 10:20:00,35.84,35.92,35.79,35.85,223600.0,24.9361,24.9918,24.9013,24.9431,223600.0
2008-04-29 10:30:00,35.85,35.88,35.74,35.83,239200.0,24.9431,24.9639,24.8665,24.9291,239200.0
2008-04-29 10:40:00,35.8,35.81,35.7,35.7,231200.0,24.9083,24.9152,24.8387,24.8387,231200.0
2008-04-29 10:50:00,35.71,35.81,35.63,35.79,518400.0,24.8457,24.9152,24.79,24.9013,518400.0
2008-04-29 11:00:00,35.78,35.78,35.66,35.67,3639600.0,24.8944,24.8944,24.8109,24.8178,3639600.0
2008-04-29 11:10:00,35.67,35.77,35.67,35.76,227200.0,24.8178,24.8874,24.8178,24.8804,227200.0
2008-04-29 11:20:00,35.75,35.82,35.73,35.82,264000.0,24.8735,24.9222,24.8596,24.9222,264000.0
2008-04-29 11:30:00,35.82,35.83,35.73,35.78,190400.0,24.9222,24.9291,24.8596,24.8944,190400.0
2008-04-29 11:40:00,35.77,35.81,35.69,35.7,191200.0,24.8874,24.9152,24.8317,24.8387,191200.0
2008-04-29 11:50:00,35.7,35.79,35.67,35.74,129600.0,24.8387,24.9013,24.8178,24.8665,129600.0
2008-04-29 12:00:00,35.74,35.75,35.68,35.71,180000.0,24.8665,24.8735,24.8248,24.8457,180000.0
2008-04-29 12:10:00,35.7,35.77,35.68,35.77,249600.0,24.8387,24.8874,24.8248,24.8874,249600.0
2008-04-29 12:20:00,35.77,35.92,35.73,35.91,347600.0,24.8874,24.9918,24.8596,24.9848,347600.0
2008-04-29 12:30:00,35.91,35.94,35.82,35.86,303600.0,24.9848,25.0057,24.9222,24.95,303600.0
2008-04-29 12:40:00,35.86,36.0,35.83,35.88,548800.0,24.95,25.0474,24.9291,24.9639,548800.0
2008-04-29 12:50:00,35.88,35.91,35.81,35.87,172400.0,24.9639,24.9848,24.9152,24.957,172400.0
2008-04-29 13:00:00,35.88,35.98,35.83,35.94,303200.0,24.9639,25.0335,24.9291,25.0057,303200.0
2008-04-29 13:10:00,35.92,36.02,35.91,36.01,184400.0,24.9918,25.0613,24.9848,25.0544,184400.0
2008-04-29 13:20:00,36.01,36.02,35.96,36.01,178400.0,25.0544,25.0613,25.0196,25.0544,178400.0
2008-04-29 13:30:00,36.01,36.11,36.01,36.04,254800.0,25.0544,25.124,25.0544,25.0753,254800.0
2008-04-29 13:40:00,36.04,36.08,35.99,36.08,172800.0,25.0753,25.1031,25.0405,25.1031,172800.0
2008-04-29 13:50:00,36.08,36.09,36.05,36.08,119200.0,25.1031,25.11,25.0822,25.1031,119200.0
2008-04-29 14:00:00,36.08,36.08,36.04,36.04,174800.0,25.1031,25.1031,25.0753,25.0753,174800.0
2008-04-29 14:10:00,36.03,36.07,36.01,36.04,275600.0,25.0683,25.0961,25.0544,25.0753,275600.0
2008-04-29 14:20:00,36.04,36.07,36.04,36.04,151200.0,25.0753,25.0961,25.0753,25.0753,151200.0
2008-04-29 14:30:00,36.03,36.03,35.93,35.95,172400.0,25.0683,25.0683,24.9987,25.0126,172400.0
2008-04-29 14:40:00,35.95,36.11,35.95,36.09,323200.0,25.0126,25.124,25.0126,25.11,323200.0
2008-04-29 14:50:00,36.09,36.2,36.06,36.2,302800.0,25.11,25.1866,25.0892,25.1866,302800.0
2008-04-29 15:00:00,36.2,36.29,36.16,36.21,723600.0,25.1866,25.2492,25.1587,25.1935,723600.0
2008-04-29 15:10:00,36.22,36.23,36.08,36.17,780800.0,25.2005,25.2074,25.1031,25.1657,780800.0
2008-04-29 15:20:00,36.17,36.21,36.11,36.15,287600.0,25.1657,25.1935,25.124,25.1518,287600.0
2008-04-29 15:30:00,36.15,36.16,36.04,36.07,435600.0,25.1518,25.1587,25.0753,25.0961,435600.0
2008-04-29 15:40:00,36.07,36.09,35.99,36.04,513600.0,25.0961,25.11,25.0405,25.0753,513600.0
2008-04-29 15:50:00,36.04,36.06,35.92,36.03,564800.0,25.0753,25.0892,24.9918,25.0683,564800.0
2008-04-30 09:30:00,35.99,36.28,35.88,36.25,338400.0,25.0405,25.2422,24.9639,25.2214,338400.0
2008-04-30 09:40:00,36.25,36.57,36.25,36.46,524800.0,25.2214,25.444,25.2214,25.3675,524800.0
2008-04-30 09:50:00,36.49,36.68,36.46,36.62,386800.0,25.3883,25.5205,25.3675,25.4788,386800.0
2008-04-30 10:00:00,36.62,36.65,36.54,36.61,412800.0,25.4788,25.4997,25.4231,25.4718,412800.0
2008-04-30 10:10:00,36.61,36.61,36.45,36.5,404400.0,25.4718,25.4718,25.3605,25.3953,404400.0
2008-04-30 10:20:00,36.51,36.57,36.47,36.57,364000.0,25.4023,25.444,25.3744,25.444,364000.0
2008-04-30 10:30:00,36.57,36.63,36.5,36.56,309600.0,25.444,25.4858,25.3953,25.437,309600.0
2008-04-30 10:40:00,36.56,36.6,36.52,36.6,253600.0,25.437,25.4649,25.4092,25.4649,253600.0
2008-04-30 10:50:00,36.6,36.6,36.51,36.54,172000.0,25.4649,25.4649,25.4023,25.4231,172000.0
2008-04-30 11:00:00,36.54,36.64,36.54,36.63,337200.0,25.4231,25.4927,25.4231,25.4858,337200.0
2008-04-30 11:10:00,36.63,36.63,36.49,36.51,144000.0,25.4858,25.4858,25.3883,25.4023,144000.0
2008-04-30 11:20:00,36.51,36.51,36.48,36.49,74000.0,25.4023,25.4023,25.3814,25.3883,74000.0
2008-04-30 11:30:00,36.49,36.51,36.43,36.44,139200.0,25.3883,25.4023,25.3466,25.3536,139200.0
2008-04-30 11:40:00,36.44,36.5,36.38,36.4,8080400.0,25.3536,25.3953,25.3118,25.3257,8080400.0
2008-04-30 11:50:00,36.4,36.52,36.39,36.49,216400.0,25.3257,25.4092,25.3188,25.3883,216400.0
2008-04-30 12:00:00,36.49,36.51,36.47,36.5,206800.0,25.3883,25.4023,25.3744,25.3953,206800.0
2008-04-30 12:10:00,36.5,36.5,36.41,36.44,195600.0,25.3953,25.3953,25.3327,25.3536,195600.0
2008-04-30 12:20:00,36.45,36.46,36.39,36.39,278000.0,25.3605,25.3675,25.3188,25.3188,278000.0
2008-04-30 12:30:00,36.39,36.46,36.39,36.45,203600.0,25.3188,25.3675,25.3188,25.3605,203600.0
2008-04-30 12:40:00,36.45,36.46,36.37,36.43,237600.0,25.3605,25.3675,25.3049,25.3466,237600.0
2008-04-30 12:50:00,36.44,36.5,36.4,36.49,258800.0,25.3536,25.3953,25.3257,25.3883,258800.0
2008-04-30 13:00:00,36.49,36.58,36.45,36.58,2479200.0,25.3883,25.451,25.3605,25.451,2479200.0
2008-04-30 13:10:00,36.58,36.66,36.47,36.58,461600.0,25.451,25.5066,25.3744,25.451,461600.0
2008-04-30 13:20:00,36.58,36.66,36.57,36.63,354000.0,25.451,25.5066,25.444,25.4858,354000.0
2008-04-30 13:30:00,36.63,36.68,36.62,36.68,165600.0,25.4858,25.5205,25.4788,25.5205,165600.0
2008-04-30 13:40:00,36.68,36.7,36.62,36.65,248800.0,25.5205,25.5345,25.4788,25.4997,248800.0
2008-04-30 13:50:00,36.65,36.75,36.61,36.71,405600.0,25.4997,25.5692,25.4718,25.5414,405600.0
2008-04-30 14:00:00,36.71,36.75,36.63,36.74,575200.0,25.5414,25.5692,25.4858,25.5623,575200.0
2008-04-30 14:10:00,36.74,36.83,36.61,36.81,778800.0,25.5623,25.6249,25.4718,25.611,778800.0
2008-04-30 14:20:00,36.82,36.82,36.61,36.69,678000.0,25.6179,25.6179,25.4718,25.5275,678000.0
2008-04-30 14:30:00,36.69,36.79,36.66,36.75,675200.0,25.5275,25.5971,25.5066,25.5692,675200.0
2008-04-30 14:40:00,36.77,36.78,36.71,36.72,505600.0,25.5832,25.5901,25.5414,25.5484,505600.0
2008-04-30 14:50:00,36.72,36.75,36.53,36.55,656000.0,25.5484,25.5692,25.4162,25.4301,656000.0
2008-04-30 15:00:00,36.55,36.59,36.51,36.56,828800.0,25.4301,25.4579,25.4023,25.437,828800.0
2008-04-30 15:10:00,36.55,36.62,36.38,36.46,846000.0,25.4301,25.4788,25.3118,25.3675,846000.0
2008-04-30 15:20:00,36.46,36.54,36.31,36.33,538000.0,25.3675,25.4231,25.2631,25.277,538000.0
2008-04-30 15:30:00,36.34,36.52,36.32,36.4,744000.0,25.284,25.4092,25.2701,25.3257,744000.0
2008-04-30 15:40:00,36.39,36.52,36.31,36.45,794800.0,25.3188,25.4092,25.2631,25.3605,794800.0
2008-04-30 15:50:00,36.45,36.45,36.3,36.31,1265600.0,25.3605,25.3605,25.2562,25.2631,1265600.0
2008-05-01 09:30:00,36.32,36.35,35.96,35.96,412400.0,25.2701,25.2909,25.0196,25.0196,412400.0
2008-05-01 09:40:00,35.97,36.18,35.94,36.09,426400.0,25.0266,25.1727,25.0057,25.11,426400.0
2008-05-01 09:50:00,36.07,36.24,36.04,36.15,342400.0,25.0961,25.2144,25.0753,25.1518,342400.0
2008-05-01 10:00:00,36.17,36.38,36.14,36.36,427600.0,25.1657,25.3118,25.1448,25.2979,427600.0
2008-05-01 10:10:00,36.35,36.47,36.34,36.41,416000.0,25.2909,25.3744,25.284,25.3327,416000.0
2008-05-01 10:20:00,36.41,36.59,36.35,36.49,318000.0,25.3327,25.4579,25.2909,25.3883,318000.0
2008-05-01 10:30:00,36.49,36.62,36.13,36.14,387200.0,25.3883,25.4788,25.1379,25.1448,387200.0
2008-05-01 10:40:00,36.14,36.19,36.03,36.04,411200.0,25.1448,25.1796,25.0683,25.0753,411200.0
2008-05-01 10:50:00,36.04,36.11,35.95,36.02,241200.0,25.0753,25.124,25.0126,25.0613,241200.0
2008-05-01 11:00:00,36.02,36.19,35.97,36.14,233600.0,25.0613,25.1796,25.0266,25.1448,233600.0
2008-05-01 11:10:00,36.15,36.16,35.98,36.09,178800.0,25.1518,25.1587,25.0335,25.11,178800.0
2008-05-01 11:20:00,36.09,36.18,36.02,36.06,165600.0,25.11,25.1727,25.0613,25.0892,165600.0
2008-05-01 11:30:00,36.06,36.06,35.96,36.03,148800.0,25.0892,25.0892,25.0196,25.0683,148800.0
2008-05-01 11:40:00,36.03,36.03,35.87,35.92,191600.0,25.0683,25.0683,24.957,24.9918,191600.0
2008-05-01 11:50:00,35.92,35.96,35.85,35.85,133600.0,24.9918,25.0196,24.9431,24.9431,133600.0
2008-05-01 12:00:00,35.85,35.91,35.85,35.91,195600.0,24.9431,24.9848,24.9431,24.9848,195600.0
2008-05-01 12:10:00,35.91,36.11,35.89,36.11,277600.0,24.9848,25.124,24.9709,25.124,277600.0
2008-05-01 12:20:00,36.1,36.17,36.02,36.05,129600.0,25.117,25.1657,25.0613,25.0822,129600.0
2008-05-01 12:30:00,36.05,36.26,36.05,36.26,151600.0,25.0822,25.2283,25.0822,25.2283,151600.0
2008-05-01 12:40:00,36.25,36.32,36.16,36.21,161200.0,25.2214,25.2701,25.1587,25.1935,161200.0
2008-05-01 12:50:00,36.21,36.42,36.21,36.35,214400.0,25.1935,25.3396,25.1935,25.2909,214400.0
2008-05-01 13:00:00,36.36,36.48,36.26,36.43,248800.0,25.2979,25.3814,25.2283,25.3466,248800.0
2008-05-01 13:10:00,36.45,36.58,36.38,36.51,252000.0,25.3605,25.451,25.3118,25.4023,252000.0
2008-05-01 13:20:00,36.52,36.52,36.39,36.46,182800.0,25.4092,25.4092,25.3188,25.3675,182800.0
2008-05-01 13:30:00,36.46,36.48,36.45,36.46,170800.0,25.3675,25.3814,25.3605,25.3675,170800.0
2008-05-01 13:40:00,36.47,36.48,36.43,36.46,165200.0,25.3744,25.3814,25.3466,25.3675,165200.0
2008-05-01 13:50:00,36.45,36.5,36.43,36.47,296800.0,25.3605,25.3953,25.3466,25.3744,296800.0
2008-05-01 14:00:00,36.48,36.61,36.44,36.61,505200.0,25.3814,25.4718,25.3536,25.4718,505200.0
2008-05-01 14:10:00,36.6,36.62,36.51,36.53,173600.0,25.4649,25.4788,25.4023,25.4162,173600.0
2008-05-01 14:20:00,36.54,36.81,36.51,36.77,1841200.0,25.4231,25.611,25.4023,25.5832,1841200.0
2008-05-01 14:30:00,36.75,36.84,36.73,36.76,720000.0,25.5692,25.6319,25.5553,25.5762,720000.0
2008-05-01 14:40:00,36.76,36.93,36.73,36.87,512800.0,25.5762,25.6945,25.5553,25.6527,512800.0
2008-05-01 14:50:00,36.87,36.96,36.8,36.86,397200.0,25.6527,25.7154,25.604,25.6458,397200.0
2008-05-01 15:00:00,36.86,36.91,36.82,36.85,178800.0,25.6458,25.6806,25.6179,25.6388,178800.0
2008-05-01 15:10:00,36.86,36.96,36.84,36.94,371200.0,25.6458,25.7154,25.6319,25.7014,371200.0
2008-05-01 15:20:00,36.94,36.99,36.87,36.9,350800.0,25.7014,25.7362,25.6527,25.6736,350800.0
2008-05-01 15:30:00,36.9,36.95,36.78,36.86,882400.0,25.6736,25.7084,25.5901,25.6458,882400.0
2008-05-01 15:40:00,36.86,36.89,36.75,36.79,795200.0,25.6458,25.6667,25.5692,25.5971,795200.0
2008-05-01 15:50:00,36.79,36.81,36.63,36.66,1164000.0,25.5971,25.611,25.4858,25.5066,1164000.0
2008-05-02 09:30:00,37.06,37.17,36.87,36.89,605600.0,25.7849,25.8615,25.6527,25.6667,605600.0
2008-05-02 09:40:00,36.88,36.97,36.7,36.83,396800.0,25.6597,25.7223,25.5345,25.6249,396800.0
2008-05-02 09:50:00,36.83,36.99,36.77,36.91,358800.0,25.6249,25.7362,25.5832,25.6806,358800.0
2008-05-02 10:00:00,36.91,37.01,36.91,36.95,447200.0,25.6806,25.7501,25.6806,25.7084,447200.0
2008-05-02 10:10:00,36.95,36.95,36.77,36.83,421200.0,25.7084,25.7084,25.5832,25.6249,421200.0
2008-05-02 10:20:00,36.83,36.86,36.67,36.72,781200.0,25.6249,25.6458,25.5136,25.5484,781200.0
2008-05-02 10:30:00,36.72,36.75,36.52,36.54,242000.0,25.5484,25.5692,25.4092,25.4231,242000.0
2008-05-02 10:40:00,36.54,36.72,36.52,36.68,268000.0,25.4231,25.5484,25.4092,25.5205,268000.0
2008-05-02 10:50:00,36.67,36.71,36.51,36.55,220400.0,25.5136,25.5414,25.4023,25.4301,220400.0
2008-05-02 11:00:00,36.55,36.61,36.47,36.58,371600.0,25.4301,25.4718,25.3744,25.451,371600.0
2008-05-02 11:10:00,36.58,36.61,36.49,36.56,290800.0,25.451,25.4718,25.3883,25.437,290800.0
2008-05-02 11:20:00,36.55,36.67,36.54,36.65,182000.0,25.4301,25.5136,25.4231,25.4997,182000.0
2008-05-02 11:30:00,36.65,36.72,36.62,36.66,224000.0,25.4997,25.5484,25.4788,25.5066,224000.0
2008-05-02 11:40:00,36.65,36.67,36.6,36.66,159200.0,25.4997,25.5136,25.4649,25.5066,159200.0
2008-05-02 11:50:00,36.66,36.72,36.64,36.65,108400.0,25.5066,25.5484,25.4927,25.4997,108400.0
2008-05-02 12:00:00,36.65,36.65,36.48,36.49,262800.0,25.4997,25.4997,25.3814,25.3883,262800.0
2008-05-02 12:10:00,36.49,36.6,36.49,36.55,149600.0,25.3883,25.4649,25.3883,25.4301,149600.0
2008-05-02 12:20:00,36.55,36.65,36.55,36.6,118400.0,25.4301,25.4997,25.4301,25.4649,118400.0
2008-05-02 12:30:00,36.59,36.6,36.44,36.44,191600.0,25.4579,25.4649,25.3536,25.3536,191600.0
2008-05-02 12:40:00,36.44,36.52,36.43,36.48,158400.0,25.3536,25.4092,25.3466,25.3814,158400.0
2008-05-02 12:50:00,36.49,36.51,36.33,36.35,300800.0,25.3883,25.4023,25.277,25.2909,300800.0
2008-05-02 13:00:00,36.35,36.36,36.1,36.13,514000.0,25.2909,25.2979,25.117,25.1379,514000.0
2008-05-02 13:10:00,36.13,36.26,36.13,36.23,171200.0,25.1379,25.2283,25.1379,25.2074,171200.0
2008-05-02 13:20:00,36.22,36.34,36.22,36.33,156400.0,25.2005,25.284,25.2005,25.277,156400.0
2008-05-02 13:30:00,36.35,36.4,36.27,36.4,182400.0,25.2909,25.3257,25.2353,25.3257,182400.0
2008-05-02 13:40:00,36.4,36.54,36.37,36.53,211200.0,25.3257,25.4231,25.3049,25.4162,211200.0
2008-05-02 13:50:00,36.53,36.54,36.44,36.46,118000.0,25.4162,25.4231,25.3536,25.3675,118000.0
2008-05-02 14:00:00,36.46,36.56,36.38,36.38,179200.0,25.3675,25.437,25.3118,25.3118,179200.0
2008-05-02 14:10:00,36.38,36.54,36.38,36.49,104000.0,25.3118,25.4231,25.3118,25.3883,104000.0
2008-05-02 14:20:00,36.49,36.58,36.48,36.5,91200.0,25.3883,25.451,25.3814,25.3953,91200.0
2008-05-02 14:30:00,36.5,36.67,36.48,36.65,182400.0,25.3953,25.5136,25.3814,25.4997,182400.0
2008-05-02 14:40:00,36.64,36.68,36.56,36.68,133200.0,25.4927,25.5205,25.437,25.5205,133200.0
2008-05-02 14:50:00,36.68,36.71,36.6,36.6,109600.0,25.5205,25.5414,25.4649,25.4649,109600.0
2008-05-02 15:00:00,36.61,36.67,36.6,36.66,179600.0,25.4718,25.5136,25.4649,25.5066,179600.0
2008-05-02 15:10:00,36.66,36.75,36.64,36.73,310400.0,25.5066,25.5692,25.4927,25.5553,310400.0
2008-05-02 15:20:00,36.73,36.74,36.65,36.65,235200.0,25.5553,25.5623,25.4997,25.4997,235200.0
2008-05-02 15:30:00,36.65,36.67,36.61,36.64,492400.0,25.4997,25.5136,25.4718,25.4927,492400.0
2008-05-02 15:40:00,36.65,36.69,36.62,36.67,300000.0,25.4997,25.5275,25.4788,25.5136,300000.0
2008-05-02 15:50:00,36.67,36.72,36.6,36.69,333200.0,25.5136,25.5484,25.4649,25.5275,333200.0
2008-05-05 09:30:00,37.15,37.15,36.51,36.85,414400.0,25.8475,25.8475,25.4023,25.6388,414400.0
2008-05-05 09:40:00,36.87,37.07,36.77,37.05,269600.0,25.6527,25.7919,25.5832,25.778,269600.0
2008-05-05 09:50:00,37.05,37.06,36.73,36.76,290400.0,25.778,25.7849,25.5553,25.5762,290400.0
2008-05-05 10:00:00,36.77,36.92,36.67,36.72,323600.0,25.5832,25.6875,25.5136,25.5484,323600.0
2008-05-05 10:10:00,36.72,36.74,36.53,36.54,202400.0,25.5484,25.5623,25.4162,25.4231,202400.0
2008-05-05 10:20:00,36.54,36.54,36.29,36.37,297600.0,25.4231,25.4231,25.2492,25.3049,297600.0
2008-05-05 10:30:00,36.36,36.5,36.33,36.41,140000.0,25.2979,25.3953,25.277,25.3327,140000.0
2008-05-05 10:40:00,36.39,36.44,36.35,36.42,138400.0,25.3188,25.3536,25.2909,25.3396,138400.0
2008-05-05 10:50:00,36.42,36.44,36.3,36.3,95600.0,25.3396,25.3536,25.2562,25.2562,95600.0
2008-05-05 11:00:00,36.31,36.34,36.26,36.27,150800.0,25.2631,25.284,25.2283,25.2353,150800.0
2008-05-05 11:10:00,36.28,36.34,36.27,36.33,142800.0,25.2422,25.284,25.2353,25.277,142800.0
2008-05-05 11:20:00,36.34,36.37,36.29,36.37,188800.0,25.284,25.3049,25.2492,25.3049,188800.0
2008-05-05 11:30:00,36.37,36.49,36.33,36.43,147200.0,25.3049,25.3883,25.277,25.3466,147200.0
2008-05-05 11:40:00,36.43,36.55,36.43,36.51,83600.0,25.3466,25.4301,25.3466,25.4023,83600.0
2008-05-05 11:50:00,36.52,36.58,36.46,36.57,107200.0,25.4092,25.451,25.3675,25.444,107200.0
2008-05-05 12:00:00,36.57,36.62,36.56,36.6,60000.0,25.444,25.4788,25.437,25.4649,60000.0
2008-05-05 12:10:00,36.62,36.73,36.61,36.73,142800.0,25.4788,25.5553,25.4718,25.5553,142800.0
2008-05-05 12:20:00,36.73,36.81,36.68,36.8,268000.0,25.5553,25.611,25.5205,25.604,268000.0
2008-05-05 12:30:00,36.8,36.85,36.79,36.8,150000.0,25.604,25.6388,25.5971,25.604,150000.0
2008-05-05 12:40:00,36.8,36.84,36.74,36.83,80400.0,25.604,25.6319,25.5623,25.6249,80400.0
2008-05-05 12:50:00,36.83,36.83,36.72,36.73,106000.0,25.6249,25.6249,25.5484,25.5553,106000.0
2008-05-05 13:00:00,36.74,36.82,36.74,36.76,86000.0,25.5623,25.6179,25.5623,25.5762,86000.0
2008-05-05 13:10:00,36.76,36.84,36.76,36.81,100000.0,25.5762,25.6319,25.5762,25.611,100000.0
2008-05-05 13:20:00,36.8,36.88,36.73,36.73,142400.0,25.604,25.6597,25.5553,25.5553,142400.0
2008-05-05 13:30:00,36.73,36.74,36.67,36.69,108000.0,25.5553,25.5623,25.5136,25.5275,108000.0
2008-05-05 13:40:00,36.68,36.7,36.57,36.57,108000.0,25.5205,25.5345,25.444,25.444,108000.0
2008-05-05 13:50:00,36.57,36.66,36.56,36.6,109200.0,25.444,25.5066,25.437,25.4649,109200.0
2008-05-05 14:00:00,36.6,36.61,36.56,36.6,196800.0,25.4649,25.4718,25.437,25.4649,196800.0
2008-05-05 14:10:00,36.6,36.6,36.49,36.54,189200.0,25.4649,25.4649,25.3883,25.4231,189200.0
2008-05-05 14:20:00,36.54,36.71,36.53,36.7,158400.0,25.4231,25.5414,25.4162,25.5345,158400.0
2008-05-05 14:30:00,36.68,36.7,36.63,36.65,102400.0,25.5205,25.5345,25.4858,25.4997,102400.0
2008-05-05 14:40:00,36.65,36.74,36.64,36.72,85200.0,25.4997,25.5623,25.4927,25.5484,85200.0
2008-05-05 14:50:00,36.73,36.75,36.66,36.67,86000.0,25.5553,25.5692,25.5066,25.5136,86000.0
2008-05-05 15:00:00,36.67,36.75,36.67,36.74,98800.0,25.5136,25.5692,25.5136,25.5623,98800.0
2008-05-05 15:10:00,36.73,36.75,36.68,36.68,111600.0,25.5553,25.5692,25.5205,25.5205,111600.0
2008-05-05 15:20:00,36.68,36.76,36.68,36.7,108000.0,25.5205,25.5762,25.5205,25.5345,108000.0
2008-05-05 15:30:00,36.71,36.73,36.65,36.7,163600.0,25.5414,25.5553,25.4997,25.5345,163600.0
2008-05-05 15:40:00,36.7,36.72,36.67,36.7,250800.0,25.5345,25.5484,25.5136,25.5345,250800.0
2008-05-05 15:50:00,36.7,36.75,36.69,36.72,315200.0,25.5345,25.5692,25.5275,25.5484,315200.0
2008-05-06 09:30:00,36.1,37.13,36.1,36.59,165200.0,25.117,25.8336,25.117,25.4579,165200.0
2008-05-06 09:40:00,36.61,36.77,36.53,36.76,429600.0,25.4718,25.5832,25.4162,25.5762,429600.0
2008-05-06 09:50:00,36.75,36.75,36.53,36.67,190400.0,25.5692,25.5692,25.4162,25.5136,190400.0
2008-05-06 10:00:00,36.67,36.81,36.58,36.81,192400.0,25.5136,25.611,25.451,25.611,192400.0
2008-05-06 10:10:00,36.81,36.83,36.7,36.83,151200.0,25.611,25.6249,25.5345,25.6249,151200.0
2008-05-06 10:20:00,36.83,36.86,36.75,36.81,114400.0,25.6249,25.6458,25.5692,25.611,114400.0
2008-05-06 10:30:00,36.79,36.84,36.73,36.84,67200.0,25.5971,25.6319,25.5553,25.6319,67200.0
2008-05-06 10:40:00,36.83,36.95,36.83,36.94,98400.0,25.6249,25.7084,25.6249,25.7014,98400.0
2008-05-06 10:50:00,36.93,36.95,36.85,36.91,86400.0,25.6945,25.7084,25.6388,25.6806,86400.0
2008-05-06 11:00:00,36.93,36.97,36.9,36.93,124000.0,25.6945,25.7223,25.6736,25.6945,124000.0
2008-05-06 11:10:00,36.96,36.96,36.84,36.84,89600.0,25.7154,25.7154,25.6319,25.6319,89600.0
2008-05-06 11:20:00,36.82,36.88,36.81,36.87,64800.0,25.6179,25.6597,25.611,25.6527,64800.0
2008-05-06 11:30:00,36.87,36.9,36.77,36.89,99200.0,25.6527,25.6736,25.5832,25.6667,99200.0
2008-05-06 11:40:00,36.89,36.91,36.84,36.87,55600.0,25.6667,25.6806,25.6319,25.6527,55600.0
2008-05-06 11:50:00,36.86,36.94,36.81,36.94,118400.0,25.6458,25.7014,25.611,25.7014,118400.0
2008-05-06 12:00:00,36.94,37.05,36.93,37.04,208000.0,25.7014,25.778,25.6945,25.771,208000.0
2008-05-06 12:10:00,37.05,37.13,37.0,37.11,111200.0,25.778,25.8336,25.7432,25.8197,111200.0
2008-05-06 12:20:00,37.1,37.16,37.06,37.08,100400.0,25.8128,25.8545,25.7849,25.7988,100400.0
2008-05-06 12:30:00,37.09,37.12,37.01,37.06,70000.0,25.8058,25.8267,25.7501,25.7849,70000.0
2008-05-06 12:40:00,37.05,37.16,37.04,37.16,79600.0,25.778,25.8545,25.771,25.8545,79600.0
2008-05-06 12:50:00,37.16,37.24,37.14,37.17,109200.0,25.8545,25.9102,25.8406,25.8615,109200.0
2008-05-06 13:00:00,37.18,37.2,37.16,37.2,58800.0,25.8684,25.8823,25.8545,25.8823,58800.0
2008-05-06 13:10:00,37.2,37.27,37.19,37.24,217200.0,25.8823,25.931,25.8754,25.9102,217200.0
2008-05-06 13:20:00,37.24,37.24,37.15,37.18,68400.0,25.9102,25.9102,25.8475,25.8684,68400.0
2008-05-06 13:30:00,37.19,37.2,37.15,37.17,81600.0,25.8754,25.8823,25.8475,25.8615,81600.0
2008-05-06 13:40:00,37.16,37.24,37.15,37.16,123200.0,25.8545,25.9102,25.8475,25.8545,123200.0
2008-05-06 13:50:00,37.16,37.25,37.13,37.25,322400.0,25.8545,25.9171,25.8336,25.9171,322400.0
2008-05-06 14:00:00,37.25,37.28,37.08,37.09,200400.0,25.9171,25.938,25.7988,25.8058,200400.0
2008-05-06 14:10:00,37.1,37.19,37.06,37.13,133200.0,25.8128,25.8754,25.7849,25.8336,133200.0
2008-05-06 14:20:00,37.13,37.14,37.09,37.12,156800.0,25.8336,25.8406,25.8058,25.8267,156800.0
2008-05-06 14:30:00,37.12,37.15,37.05,37.06,198000.0,25.8267,25.8475,25.778,25.7849,198000.0
2008-05-06 14:40:00,37.05,37.12,37.03,37.09,209200.0,25.778,25.8267,25.7641,25.8058,209200.0
2008-05-06 14:50:00,37.09,37.22,37.06,37.19,264000.0,25.8058,25.8963,25.7849,25.8754,264000.0
2008-05-06 15:00:00,37.19,37.3,37.15,37.21,334400.0,25.8754,25.9519,25.8475,25.8893,334400.0
2008-05-06 15:10:00,37.21,37.25,37.19,37.22,317200.0,25.8893,25.9171,25.8754,25.8963,317200.0
2008-05-06 15:20:00,37.21,37.24,37.16,37.21,404000.0,25.8893,25.9102,25.8545,25.8893,404000.0
2008-05-06 15:30:00,37.21,37.34,37.21,37.27,537600.0,25.8893,25.9797,25.8893,25.931,537600.0
2008-05-06 15:40:00,37.27,37.28,37.16,37.17,599600.0,25.931,25.938,25.8545,25.8615,599600.0
2008-05-06 15:50:00,37.16,37.24,37.16,37.17,761200.0,25.8545,25.9102,25.8545,25.8615,761200.0
2008-05-07 09:30:00,37.33,37.33,37.05,37.25,199200.0,25.9728,25.9728,25.778,25.9171,199200.0
2008-05-07 09:40:00,37.22,37.23,37.11,37.19,237600.0,25.8963,25.9032,25.8197,25.8754,237600.0
2008-05-07 09:50:00,37.18,37.21,36.97,37.04,202000.0,25.8684,25.8893,25.7223,25.771,202000.0
2008-05-07 10:00:00,37.04,37.1,37.01,37.06,171200.0,25.771,25.8128,25.7501,25.7849,171200.0
2008-05-07 10:10:00,37.07,37.07,36.93,36.94,145200.0,25.7919,25.7919,25.6945,25.7014,145200.0
2008-05-07 10:20:00,36.94,36.97,36.91,36.91,127600.0,25.7014,25.7223,25.6806,25.6806,127600.0
2008-05-07 10:30:00,36.93,37.06,36.9,37.02,165600.0,25.6945,25.7849,25.6736,25.7571,165600.0
2008-05-07 10:40:00,37.01,37.08,36.99,37.02,108000.0,25.7501,25.7988,25.7362,25.7571,108000.0
2008-05-07 10:50:00,37.02,37.02,36.86,36.88,103200.0,25.7571,25.7571,25.6458,25.6597,103200.0
2008-05-07 11:00:00,36.87,36.95,36.83,36.84,141600.0,25.6527,25.7084,25.6249,25.6319,141600.0
2008-05-07 11:10:00,36.83,36.85,36.78,36.83,113200.0,25.6249,25.6388,25.5901,25.6249,113200.0
2008-05-07 11:20:00,36.84,36.87,36.7,36.72,182800.0,25.6319,25.6527,25.5345,25.5484,182800.0
2008-05-07 11:30:00,36.73,36.82,36.7,36.7,281200.0,25.5553,25.6179,25.5345,25.5345,281200.0
2008-05-07 11:40:00,36.7,36.77,36.66,36.75,178800.0,25.5345,25.5832,25.5066,25.5692,178800.0
2008-05-07 11:50:00,36.77,36.78,36.7,36.73,170400.0,25.5832,25.5901,25.5345,25.5553,170400.0
2008-05-07 12:00:00,36.73,36.74,36.71,36.71,146000.0,25.5553,25.5623,25.5414,25.5414,146000.0
2008-05-07 12:10:00,36.72,36.77,36.71,36.77,124400.0,25.5484,25.5832,25.5414,25.5832,124400.0
2008-05-07 12:20:00,36.77,36.78,36.64,36.65,203200.0,25.5832,25.5901,25.4927,25.4997,203200.0
2008-05-07 12:30:00,36.63,36.66,36.6,36.66,133600.0,25.4858,25.5066,25.4649,25.5066,133600.0
2008-05-07 12:40:00,36.66,36.7,36.66,36.7,67200.0,25.5066,25.5345,25.5066,25.5345,67200.0
2008-05-07 12:50:00,36.7,36.74,36.68,36.71,126800.0,25.5345,25.5623,25.5205,25.5414,126800.0
2008-05-07 13:00:00,36.71,36.72,36.63,36.63,251200.0,25.5414,25.5484,25.4858,25.4858,251200.0
2008-05-07 13:10:00,36.62,36.63,36.54,36.58,113600.0,25.4788,25.4858,25.4231,25.451,113600.0
2008-05-07 13:20:00,36.58,36.65,36.54,36.63,124800.0,25.451,25.4997,25.4231,25.4858,124800.0
2008-05-07 13:30:00,36.61,36.62,36.57,36.6,128400.0,25.4718,25.4788,25.444,25.4649,128400.0
2008-05-07 13:40:00,36.6,36.65,36.58,36.65,121600.0,25.4649,25.4997,25.451,25.4997,121600.0
2008-05-07 13:50:00,36.65,36.65,36.57,36.57,109200.0,25.4997,25.4997,25.444,25.444,109200.0
2008-05-07 14:00:00,36.57,36.59,36.51,36.52,140400.0,25.444,25.4579,25.4023,25.4092,140400.0
2008-05-07 14:10:00,36.52,36.52,36.43,36.43,279600.0,25.4092,25.4092,25.3466,25.3466,279600.0
2008-05-07 14:20:00,36.43,36.48,36.25,36.3,347200.0,25.3466,25.3814,25.2214,25.2562,347200.0
2008-05-07 14:30:00,36.3,36.31,36.22,36.29,376000.0,25.2562,25.2631,25.2005,25.2492,376000.0
2008-05-07 14:40:00,36.28,36.31,36.19,36.21,230000.0,25.2422,25.2631,25.1796,25.1935,230000.0
2008-05-07 14:50:00,36.22,36.34,36.21,36.26,154400.0,25.2005,25.284,25.1935,25.2283,154400.0
2008-05-07 15:00:00,36.25,36.32,36.23,36.27,220000.0,25.2214,25.2701,25.2074,25.2353,220000.0
2008-05-07 15:10:00,36.27,36.45,36.24,36.42,394000.0,25.2353,25.3605,25.2144,25.3396,394000.0
2008-05-07 15:20:00,36.42,36.44,36.26,36.37,564400.0,25.3396,25.3536,25.2283,25.3049,564400.0
2008-05-07 15:30:00,36.37,36.44,36.31,36.37,394800.0,25.3049,25.3536,25.2631,25.3049,394800.0
2008-05-07 15:40:00,36.36,36.48,36.33,36.37,439200.0,25.2979,25.3814,25.277,25.3049,439200.0
2008-05-07 15:50:00,36.36,36.41,36.23,36.27,476000.0,25.2979,25.3327,25.2074,25.2353,476000.0
2008-05-08 09:30:00,36.48,36.63,36.31,36.63,364400.0,25.3814,25.4858,25.2631,25.4858,364400.0
2008-05-08 09:40:00,36.63,36.75,36.48,36.75,293600.0,25.4858,25.5692,25.3814,25.5692,293600.0
2008-05-08 09:50:00,36.78,36.85,36.71,36.77,370400.0,25.5901,25.6388,25.5414,25.5832,370400.0
2008-05-08 10:00:00,36.79,36.87,36.66,36.74,200000.0,25.5971,25.6527,25.5066,25.5623,200000.0
2008-05-08 10:10:00,36.73,36.73,36.56,36.63,185200.0,25.5553,25.5553,25.437,25.4858,185200.0
2008-05-08 10:20:00,36.63,36.63,36.48,36.55,169200.0,25.4858,25.4858,25.3814,25.4301,169200.0
2008-05-08 10:30:00,36.55,36.58,36.42,36.45,163200.0,25.4301,25.451,25.3396,25.3605,163200.0
2008-05-08 10:40:00,36.45,36.53,36.35,36.43,235200.0,25.3605,25.4162,25.2909,25.3466,235200.0
2008-05-08 10:50:00,36.43,36.54,36.34,36.47,150400.0,25.3466,25.4231,25.284,25.3744,150400.0
2008-05-08 11:00:00,36.47,36.55,36.33,36.55,187600.0,25.3744,25.4301,25.277,25.4301,187600.0
2008-05-08 11:10:00,36.53,36.7,36.52,36.66,160800.0,25.4162,25.5345,25.4092,25.5066,160800.0
2008-05-08 11:20:00,36.66,36.81,36.65,36.73,160400.0,25.5066,25.611,25.4997,25.5553,160400.0
2008-05-08 11:30:00,36.74,36.74,36.6,36.64,109600.0,25.5623,25.5623,25.4649,25.4927,109600.0
2008-05-08 11:40:00,36.63,36.72,36.62,36.68,84400.0,25.4858,25.5484,25.4788,25.5205,84400.0
2008-05-08 11:50:00,36.68,36.77,36.67,36.74,95600.0,25.5205,25.5832,25.5136,25.5623,95600.0
2008-05-08 12:00:00,36.73,36.76,36.66,36.73,75600.0,25.5553,25.5762,25.5066,25.5553,75600.0
2008-05-08 12:10:00,36.74,36.77,36.61,36.61,95200.0,25.5623,25.5832,25.4718,25.4718,95200.0
2008-05-08 12:20:00,36.6,36.66,36.59,36.59,92800.0,25.4649,25.5066,25.4579,25.4579,92800.0
2008-05-08 12:30:00,36.59,36.62,36.56,36.58,68800.0,25.4579,25.4788,25.437,25.451,68800.0
2008-05-08 12:40:00,36.57,36.61,36.48,36.57,207600.0,25.444,25.4718,25.3814,25.444,207600.0
2008-05-08 12:50:00,36.57,36.62,36.57,36.59,66800.0,25.444,25.4788,25.444,25.4579,66800.0
2008-05-08 13:00:00,36.59,36.62,36.54,36.54,88000.0,25.4579,25.4788,25.4231,25.4231,88000.0
2008-05-08 13:10:00,36.55,36.58,36.49,36.56,67600.0,25.4301,25.451,25.3883,25.437,67600.0
2008-05-08 13:20:00,36.57,36.79,36.56,36.74,216000.0,25.444,25.5971,25.437,25.5623,216000.0
2008-05-08 13:30:00,36.73,36.78,36.65,36.67,161600.0,25.5553,25.5901,25.4997,25.5136,161600.0
2008-05-08 13:40:00,36.66,36.7,36.64,36.69,105200.0,25.5066,25.5345,25.4927,25.5275,105200.0
2008-05-08 13:50:00,36.7,36.83,36.7,36.76,227200.0,25.5345,25.6249,25.5345,25.5762,227200.0
2008-05-08 14:00:00,36.76,36.79,36.63,36.64,114400.0,25.5762,25.5971,25.4858,25.4927,114400.0
2008-05-08 14:10:00,36.64,36.71,36.6,36.61,134400.0,25.4927,25.5414,25.4649,25.4718,134400.0
2008-05-08 14:20:00,36.61,36.63,36.58,36.59,94000.0,25.4718,25.4858,25.451,25.4579,94000.0
2008-05-08 14:30:00,36.58,36.72,36.56,36.69,137200.0,25.451,25.5484,25.437,25.5275,137200.0
2008-05-08 14:40:00,36.69,36.7,36.58,36.63,194000.0,25.5275,25.5345,25.451,25.4858,194000.0
2008-05-08 14:50:00,36.63,36.65,36.55,36.62,249600.0,25.4858,25.4997,25.4301,25.4788,249600.0
2008-05-08 15:00:00,36.63,36.69,36.6,36.69,197600.0,25.4858,25.5275,25.4649,25.5275,197600.0
2008-05-08 15:10:00,36.7,36.7,36.57,36.62,264000.0,25.5345,25.5345,25.444,25.4788,264000.0
2008-05-08 15:20:00,36.6,36.69,36.56,36.63,182000.0,25.4649,25.5275,25.437,25.4858,182000.0
2008-05-08 15:30:00,36.62,36.77,36.62,36.74,135600.0,25.4788,25.5832,25.4788,25.5623,135600.0
2008-05-08 15:40:00,36.76,36.81,36.68,36.81,177600.0,25.5762,25.611,25.5205,25.611,177600.0
2008-05-08 15:50:00,36.81,36.81,36.75,36.8,577600.0,25.611,25.611,25.5692,25.604,577600.0
2008-05-09 09:30:00,36.49,36.53,36.13,36.48,256800.0,25.3883,25.4162,25.1379,25.3814,256800.0
2008-05-09 09:40:00,36.48,36.56,36.39,36.48,130000.0,25.3814,25.437,25.3188,25.3814,130000.0
2008-05-09 09:50:00,36.49,36.62,36.44,36.46,114000.0,25.3883,25.4788,25.3536,25.3675,114000.0
2008-05-09 10:00:00,36.45,36.54,36.4,36.45,416400.0,25.3605,25.4231,25.3257,25.3605,416400.0
2008-05-09 10:10:00,36.44,36.58,36.38,36.55,253600.0,25.3536,25.451,25.3118,25.4301,253600.0
2008-05-09 10:20:00,36.56,36.57,36.43,36.43,124400.0,25.437,25.444,25.3466,25.3466,124400.0
2008-05-09 10:30:00,36.43,36.48,36.34,36.38,147200.0,25.3466,25.3814,25.284,25.3118,147200.0
2008-05-09 10:40:00,36.37,36.51,36.37,36.42,135200.0,25.3049,25.4023,25.3049,25.3396,135200.0
2008-05-09 10:50:00,36.42,36.43,36.3,36.34,121200.0,25.3396,25.3466,25.2562,25.284,121200.0
2008-05-09 11:00:00,36.36,36.44,36.36,36.38,119200.0,25.2979,25.3536,25.2979,25.3118,119200.0
2008-05-09 11:10:00,36.37,36.44,36.37,36.41,109600.0,25.3049,25.3536,25.3049,25.3327,109600.0
2008-05-09 11:20:00,36.38,36.41,36.27,36.38,92800.0,25.3118,25.3327,25.2353,25.3118,92800.0
2008-05-09 11:30:00,36.38,36.39,36.32,36.34,55600.0,25.3118,25.3188,25.2701,25.284,55600.0
2008-05-09 11:40:00,36.35,36.42,36.33,36.41,84800.0,25.2909,25.3396,25.277,25.3327,84800.0
2008-05-09 11:50:00,36.42,36.47,36.38,36.46,68400.0,25.3396,25.3744,25.3118,25.3675,68400.0
2008-05-09 12:00:00,36.46,36.48,36.4,36.4,57200.0,25.3675,25.3814,25.3257,25.3257,57200.0
2008-05-09 12:10:00,36.41,36.44,36.36,36.42,64800.0,25.3327,25.3536,25.2979,25.3396,64800.0
2008-05-09 12:20:00,36.42,36.43,36.3,36.31,69600.0,25.3396,25.3466,25.2562,25.2631,69600.0
2008-05-09 12:30:00,36.32,36.33,36.26,36.3,68400.0,25.2701,25.277,25.2283,25.2562,68400.0
2008-05-09 12:40:00,36.3,36.3,36.25,36.27,60400.0,25.2562,25.2562,25.2214,25.2353,60400.0
2008-05-09 12:50:00,36.27,36.32,36.26,36.32,70800.0,25.2353,25.2701,25.2283,25.2701,70800.0
2008-05-09 13:00:00,36.31,36.38,36.27,36.29,82800.0,25.2631,25.3118,25.2353,25.2492,82800.0
2008-05-09 13:10:00,36.29,36.31,36.25,36.31,60800.0,25.2492,25.2631,25.2214,25.2631,60800.0
2008-05-09 13:20:00,36.32,36.42,36.31,36.35,65600.0,25.2701,25.3396,25.2631,25.2909,65600.0
2008-05-09 13:30:00,36.36,36.38,36.27,36.37,123200.0,25.2979,25.3118,25.2353,25.3049,123200.0
2008-05-09 13:40:00,36.37,36.5,36.36,36.49,101200.0,25.3049,25.3953,25.2979,25.3883,101200.0
2008-05-09 13:50:00,36.48,36.51,36.45,36.47,85600.0,25.3814,25.4023,25.3605,25.3744,85600.0
2008-05-09 14:00:00,36.47,36.49,36.42,36.43,95600.0,25.3744,25.3883,25.3396,25.3466,95600.0
2008-05-09 14:10:00,36.43,36.52,36.43,36.52,110800.0,25.3466,25.4092,25.3466,25.4092,110800.0
2008-05-09 14:20:00,36.5,36.51,36.44,36.46,112800.0,25.3953,25.4023,25.3536,25.3675,112800.0
2008-05-09 14:30:00,36.45,36.54,36.44,36.47,193200.0,25.3605,25.4231,25.3536,25.3744,193200.0
2008-05-09 14:40:00,36.48,36.53,36.45,36.45,188000.0,25.3814,25.4162,25.3605,25.3605,188000.0
2008-05-09 14:50:00,36.45,36.48,36.43,36.46,94400.0,25.3605,25.3814,25.3466,25.3675,94400.0
2008-05-09 15:00:00,36.45,36.5,36.45,36.47,54000.0,25.3605,25.3953,25.3605,25.3744,54000.0
2008-05-09 15:10:00,36.46,36.49,36.43,36.47,121200.0,25.3675,25.3883,25.3466,25.3744,121200.0
2008-05-09 15:20:00,36.46,36.65,36.46,36.6,173600.0,25.3675,25.4997,25.3675,25.4649,173600.0
2008-05-09 15:30:00,36.6,36.64,36.57,36.59,116800.0,25.4649,25.4927,25.444,25.4579,116800.0
2008-05-09 15:40:00,36.59,36.66,36.5,36.56,231600.0,25.4579,25.5066,25.3953,25.437,231600.0
2008-05-09 15:50:00,36.57,36.59,36.52,36.56,303200.0,25.444,25.4579,25.4092,25.437,303200.0
2008-05-12 09:30:00,36.66,36.85,36.5,36.63,239600.0,25.5066,25.6388,25.3953,25.4858,239600.0
2008-05-12 09:40:00,36.65,36.75,36.52,36.65,188400.0,25.4997,25.5692,25.4092,25.4997,188400.0
2008-05-12 09:50:00,36.65,36.7,36.55,36.63,94400.0,25.4997,25.5345,25.4301,25.4858,94400.0
2008-05-12 10:00:00,36.62,36.63,36.46,36.47,107600.0,25.4788,25.4858,25.3675,25.3744,107600.0
2008-05-12 10:10:00,36.46,36.47,36.26,36.26,180000.0,25.3675,25.3744,25.2283,25.2283,180000.0
2008-05-12 10:20:00,36.27,36.33,36.25,36.32,137600.0,25.2353,25.277,25.2214,25.2701,137600.0
2008-05-12 10:30:00,36.33,36.36,36.32,36.36,118800.0,25.277,25.2979,25.2701,25.2979,118800.0
2008-05-12 10:40:00,36.35,36.68,36.35,36.6,158400.0,25.2909,25.5205,25.2909,25.4649,158400.0
2008-05-12 10:50:00,36.59,36.62,36.46,36.52,77600.0,25.4579,25.4788,25.3675,25.4092,77600.0
2008-05-12 11:00:00,36.52,36.69,36.48,36.6,99200.0,25.4092,25.5275,25.3814,25.4649,99200.0
2008-05-12 11:10:00,36.61,36.68,36.6,36.62,92800.0,25.4718,25.5205,25.4649,25.4788,92800.0
2008-05-12 11:20:00,36.62,36.65,36.6,36.63,65200.0,25.4788,25.4997,25.4649,25.4858,65200.0
2008-05-12 11:30:00,36.64,36.71,36.62,36.71,93200.0,25.4927,25.5414,25.4788,25.5414,93200.0
2008-05-12 11:40:00,36.71,36.74,36.63,36.7,119200.0,25.5414,25.5623,25.4858,25.5345,119200.0
2008-05-12 11:50:00,36.71,36.74,36.67,36.7,85600.0,25.5414,25.5623,25.5136,25.5345,85600.0
2008-05-12 12:00:00,36.69,36.73,36.65,36.66,71600.0,25.5275,25.5553,25.4997,25.5066,71600.0
2008-05-12 12:10:00,36.68,36.69,36.6,36.63,73600.0,25.5205,25.5275,25.4649,25.4858,73600.0
2008-05-12 12:20:00,36.62,36.65,36.61,36.61,50800.0,25.4788,25.4997,25.4718,25.4718,50800.0
2008-05-12 12:30:00,36.62,36.62,36.55,36.57,92400.0,25.4788,25.4788,25.4301,25.444,92400.0
2008-05-12 12:40:00,36.57,36.63,36.54,36.6,79200.0,25.444,25.4858,25.4231,25.4649,79200.0
2008-05-12 12:50:00,36.6,36.69,36.59,36.66,62000.0,25.4649,25.5275,25.4579,25.5066,62000.0
2008-05-12 13:00:00,36.68,36.71,36.59,36.6,80000.0,25.5205,25.5414,25.4579,25.4649,80000.0
2008-05-12 13:10:00,36.59,36.63,36.57,36.63,47200.0,25.4579,25.4858,25.444,25.4858,47200.0
2008-05-12 13:20:00,36.63,36.66,36.59,36.59,50000.0,25.4858,25.5066,25.4579,25.4579,50000.0
2008-05-12 13:30:00,36.59,36.64,36.55,36.64,69600.0,25.4579,25.4927,25.4301,25.4927,69600.0
2008-05-12 13:40:00,36.64,36.66,36.63,36.65,52000.0,25.4927,25.5066,25.4858,25.4997,52000.0
2008-05-12 13:50:00,36.66,36.68,36.64,36.67,64800.0,25.5066,25.5205,25.4927,25.5136,64800.0
2008-05-12 14:00:00,36.68,36.74,36.68,36.72,56000.0,25.5205,25.5623,25.5205,25.5484,56000.0
2008-05-12 14:10:00,36.73,36.76,36.71,36.75,94800.0,25.5553,25.5762,25.5414,25.5692,94800.0
2008-05-12 14:20:00,36.75,36.83,36.74,36.79,161600.0,25.5692,25.6249,25.5623,25.5971,161600.0
2008-05-12 14:30:00,36.79,36.85,36.77,36.83,136400.0,25.5971,25.6388,25.5832,25.6249,136400.0
2008-05-12 14:40:00,36.83,36.89,36.83,36.87,214000.0,25.6249,25.6667,25.6249,25.6527,214000.0
2008-05-12 14:50:00,36.87,36.95,36.5,36.82,285200.0,25.6527,25.7084,25.3953,25.6179,285200.0
2008-05-12 15:00:00,36.82,36.91,36.79,36.87,172800.0,25.6179,25.6806,25.5971,25.6527,172800.0
2008-05-12 15:10:00,36.87,36.9,36.85,36.88,112800.0,25.6527,25.6736,25.6388,25.6597,112800.0
2008-05-12 15:20:00,36.88,36.89,36.81,36.84,213200.0,25.6597,25.6667,25.611,25.6319,213200.0
2008-05-12 15:30:00,36.84,36.92,36.8,36.9,214400.0,25.6319,25.6875,25.604,25.6736,214400.0
2008-05-12 15:40:00,36.89,36.92,36.83,36.91,258400.0,25.6667,25.6875,25.6249,25.6806,258400.0
2008-05-12 15:50:00,36.91,36.98,36.87,36.91,408800.0,25.6806,25.7293,25.6527,25.6806,408800.0
2008-05-13 09:30:00,37.08,37.16,36.87,36.97,181600.0,25.7988,25.8545,25.6527,25.7223,181600.0
2008-05-13 09:40:00,36.97,37.19,36.92,37.12,250000.0,25.7223,25.8754,25.6875,25.8267,250000.0
2008-05-13 09:50:00,37.13,37.2,37.01,37.18,149200.0,25.8336,25.8823,25.7501,25.8684,149200.0
2008-05-13 10:00:00,37.19,37.25,37.06,37.07,241600.0,25.8754,25.9171,25.7849,25.7919,241600.0
2008-05-13 10:10:00,37.07,37.16,37.04,37.13,187200.0,25.7919,25.8545,25.771,25.8336,187200.0
2008-05-13 10:20:00,37.12,37.26,37.09,37.22,144000.0,25.8267,25.9241,25.8058,25.8963,144000.0
2008-05-13 10:30:00,37.22,37.27,37.22,37.26,108400.0,25.8963,25.931,25.8963,25.9241,108400.0
2008-05-13 10:40:00,37.27,37.27,37.15,37.17,126400.0,25.931,25.931,25.8475,25.8615,126400.0
2008-05-13 10:50:00,37.17,37.17,37.04,37.05,162400.0,25.8615,25.8615,25.771,25.778,162400.0
2008-05-13 11:00:00,37.05,37.08,37.02,37.07,315200.0,25.778,25.7988,25.7571,25.7919,315200.0
2008-05-13 11:10:00,37.07,37.19,37.07,37.11,184000.0,25.7919,25.8754,25.7919,25.8197,184000.0
2008-05-13 11:20:00,37.11,37.17,37.04,37.13,187600.0,25.8197,25.8615,25.771,25.8336,187600.0
2008-05-13 11:30:00,37.13,37.18,37.02,37.02,188000.0,25.8336,25.8684,25.7571,25.7571,188000.0
2008-05-13 11:40:00,37.02,37.18,36.99,37.13,154800.0,25.7571,25.8684,25.7362,25.8336,154800.0
2008-05-13 11:50:00,37.13,37.18,37.12,37.17,106000.0,25.8336,25.8684,25.8267,25.8615,106000.0
2008-05-13 12:00:00,37.17,37.22,37.17,37.19,137600.0,25.8615,25.8963,25.8615,25.8754,137600.0
2008-05-13 12:10:00,37.19,37.2,37.17,37.18,141600.0,25.8754,25.8823,25.8615,25.8684,141600.0
2008-05-13 12:20:00,37.18,37.2,37.18,37.2,190400.0,25.8684,25.8823,25.8684,25.8823,190400.0
2008-05-13 12:30:00,37.2,37.29,37.2,37.29,91600.0,25.8823,25.945,25.8823,25.945,91600.0
2008-05-13 12:40:00,37.28,37.35,37.27,37.33,148400.0,25.938,25.9867,25.931,25.9728,148400.0
2008-05-13 12:50:00,37.32,37.33,37.27,37.31,96800.0,25.9658,25.9728,25.931,25.9589,96800.0
2008-05-13 13:00:00,37.31,37.43,37.26,37.41,217600.0,25.9589,26.0424,25.9241,26.0284,217600.0
2008-05-13 13:10:00,37.4,37.41,37.32,37.37,117200.0,26.0215,26.0284,25.9658,26.0006,117200.0
2008-05-13 13:20:00,37.37,37.44,37.35,37.39,133600.0,26.0006,26.0493,25.9867,26.0145,133600.0
2008-05-13 13:30:00,37.39,37.44,37.32,37.36,135600.0,26.0145,26.0493,25.9658,25.9937,135600.0
2008-05-13 13:40:00,37.36,37.42,37.31,37.4,120000.0,25.9937,26.0354,25.9589,26.0215,120000.0
2008-05-13 13:50:00,37.41,37.46,37.41,37.46,102800.0,26.0284,26.0632,26.0284,26.0632,102800.0
2008-05-13 14:00:00,37.45,37.47,37.43,37.45,132800.0,26.0563,26.0702,26.0424,26.0563,132800.0
2008-05-13 14:10:00,37.44,37.47,37.4,37.46,150000.0,26.0493,26.0702,26.0215,26.0632,150000.0
2008-05-13 14:20:00,37.46,37.48,37.42,37.46,164400.0,26.0632,26.0772,26.0354,26.0632,164400.0
2008-05-13 14:30:00,37.46,37.5,37.44,37.47,248800.0,26.0632,26.0911,26.0493,26.0702,248800.0
2008-05-13 14:40:00,37.47,37.5,37.44,37.45,238000.0,26.0702,26.0911,26.0493,26.0563,238000.0
2008-05-13 14:50:00,37.45,37.48,37.44,37.48,148000.0,26.0563,26.0772,26.0493,26.0772,148000.0
2008-05-13 15:00:00,37.48,37.49,37.45,37.47,202000.0,26.0772,26.0841,26.0563,26.0702,202000.0
2008-05-13 15:10:00,37.49,37.49,37.34,37.35,366400.0,26.0841,26.0841,25.9797,25.9867,366400.0
2008-05-13 15:20:00,37.34,37.35,37.22,37.27,654800.0,25.9797,25.9867,25.8963,25.931,654800.0
2008-05-13 15:30:00,37.28,37.3,37.19,37.24,490000.0,25.938,25.9519,25.8754,25.9102,490000.0
2008-05-13 15:40:00,37.24,37.26,37.14,37.21,414800.0,25.9102,25.9241,25.8406,25.8893,414800.0
2008-05-13 15:50:00,37.21,37.31,37.2,37.29,697200.0,25.8893,25.9589,25.8823,25.945,697200.0
2008-05-14 09:30:00,37.5,37.67,37.25,37.65,372400.0,26.0911,26.2093,25.9171,26.1954,372400.0
2008-05-14 09:40:00,37.63,37.74,37.54,37.74,209200.0,26.1815,26.258,26.1189,26.258,209200.0
2008-05-14 09:50:00,37.74,37.83,37.7,37.82,232400.0,26.258,26.3207,26.2302,26.3137,232400.0
2008-05-14 10:00:00,37.82,37.9,37.78,37.78,229600.0,26.3137,26.3694,26.2859,26.2859,229600.0
2008-05-14 10:10:00,37.78,37.88,37.72,37.84,176800.0,26.2859,26.3555,26.2441,26.3276,176800.0
2008-05-14 10:20:00,37.85,37.88,37.68,37.68,192800.0,26.3346,26.3555,26.2163,26.2163,192800.0
2008-05-14 10:30:00,37.68,37.9,37.66,37.75,421600.0,26.2163,26.3694,26.2024,26.265,421600.0
2008-05-14 10:40:00,37.75,37.88,37.75,37.79,319200.0,26.265,26.3555,26.265,26.2928,319200.0
2008-05-14 10:50:00,37.77,37.78,37.65,37.75,270800.0,26.2789,26.2859,26.1954,26.265,270800.0
2008-05-14 11:00:00,37.75,37.79,37.62,37.66,305600.0,26.265,26.2928,26.1746,26.2024,305600.0
2008-05-14 11:10:00,37.66,37.67,37.6,37.65,142800.0,26.2024,26.2093,26.1606,26.1954,142800.0
2008-05-14 11:20:00,37.65,37.69,37.6,37.63,100000.0,26.1954,26.2233,26.1606,26.1815,100000.0
2008-05-14 11:30:00,37.63,37.68,37.56,37.56,190000.0,26.1815,26.2163,26.1328,26.1328,190000.0
2008-05-14 11:40:00,37.55,37.67,37.54,37.63,89600.0,26.1259,26.2093,26.1189,26.1815,89600.0
2008-05-14 11:50:00,37.63,37.66,37.51,37.54,119200.0,26.1815,26.2024,26.098,26.1189,119200.0
2008-05-14 12:00:00,37.54,37.56,37.27,37.52,123600.0,26.1189,26.1328,25.931,26.105,123600.0
2008-05-14 12:10:00,37.53,37.63,37.52,37.58,186400.0,26.1119,26.1815,26.105,26.1467,186400.0
2008-05-14 12:20:00,37.59,37.6,37.45,37.49,125600.0,26.1537,26.1606,26.0563,26.0841,125600.0
2008-05-14 12:30:00,37.49,37.5,37.45,37.49,96800.0,26.0841,26.0911,26.0563,26.0841,96800.0
2008-05-14 12:40:00,37.5,37.51,37.48,37.51,70400.0,26.0911,26.098,26.0772,26.098,70400.0
2008-05-14 12:50:00,37.52,37.56,37.52,37.54,86400.0,26.105,26.1328,26.105,26.1189,86400.0
2008-05-14 13:00:00,37.53,37.63,37.51,37.62,142800.0,26.1119,26.1815,26.098,26.1746,142800.0
2008-05-14 13:10:00,37.63,37.74,37.63,37.67,117200.0,26.1815,26.258,26.1815,26.2093,117200.0
2008-05-14 13:20:00,37.68,37.68,37.62,37.63,68800.0,26.2163,26.2163,26.1746,26.1815,68800.0
2008-05-14 13:30:00,37.64,37.71,37.63,37.64,96400.0,26.1885,26.2372,26.1815,26.1885,96400.0
2008-05-14 13:40:00,37.65,37.73,37.65,37.68,75200.0,26.1954,26.2511,26.1954,26.2163,75200.0
2008-05-14 13:50:00,37.69,37.72,37.68,37.68,55200.0,26.2233,26.2441,26.2163,26.2163,55200.0
2008-05-14 14:00:00,37.69,37.73,37.69,37.72,91200.0,26.2233,26.2511,26.2233,26.2441,91200.0
2008-05-14 14:10:00,37.73,37.79,37.71,37.78,146000.0,26.2511,26.2928,26.2372,26.2859,146000.0
2008-05-14 14:20:00,37.78,37.79,37.68,37.74,124000.0,26.2859,26.2928,26.2163,26.258,124000.0
2008-05-14 14:30:00,37.75,37.8,37.72,37.74,154400.0,26.265,26.2998,26.2441,26.258,154400.0
2008-05-14 14:40:00,37.73,37.77,37.72,37.74,95600.0,26.2511,26.2789,26.2441,26.258,95600.0
2008-05-14 14:50:00,37.74,37.77,37.71,37.74,97200.0,26.258,26.2789,26.2372,26.258,97200.0
2008-05-14 15:00:00,37.74,37.8,37.65,37.67,145600.0,26.258,26.2998,26.1954,26.2093,145600.0
2008-05-14 15:10:00,37.68,37.75,37.68,37.7,186800.0,26.2163,26.265,26.2163,26.2302,186800.0
2008-05-14 15:20:00,37.71,37.71,37.53,37.54,301200.0,26.2372,26.2372,26.1119,26.1189,301200.0
2008-05-14 15:30:00,37.55,37.55,37.42,37.51,316000.0,26.1259,26.1259,26.0354,26.098,316000.0
2008-05-14 15:40:00,37.51,37.55,37.36,37.49,261200.0,26.098,26.1259,25.9937,26.0841,261200.0
2008-05-14 15:50:00,37.49,37.49,37.35,37.44,468800.0,26.0841,26.0841,25.9867,26.0493,468800.0
2008-05-15 09:30:00,37.58,37.64,37.24,37.44,280400.0,26.1467,26.1885,25.9102,26.0493,280400.0
2008-05-15 09:40:00,37.44,37.52,37.41,37.45,292000.0,26.0493,26.105,26.0284,26.0563,292000.0
2008-05-15 09:50:00,37.45,37.52,37.4,37.52,254400.0,26.0563,26.105,26.0215,26.105,254400.0
2008-05-15 10:00:00,37.52,37.54,37.26,37.44,254800.0,26.105,26.1189,25.9241,26.0493,254800.0
2008-05-15 10:10:00,37.45,37.5,37.27,37.32,170800.0,26.0563,26.0911,25.931,25.9658,170800.0
2008-05-15 10:20:00,37.32,37.36,37.25,37.29,160800.0,25.9658,25.9937,25.9171,25.945,160800.0
2008-05-15 10:30:00,37.29,37.32,37.19,37.27,141200.0,25.945,25.9658,25.8754,25.931,141200.0
2008-05-15 10:40:00,37.26,37.3,37.18,37.18,132000.0,25.9241,25.9519,25.8684,25.8684,132000.0
2008-05-15 10:50:00,37.19,37.22,37.14,37.21,83600.0,25.8754,25.8963,25.8406,25.8893,83600.0
2008-05-15 11:00:00,37.21,37.39,37.2,37.3,128000.0,25.8893,26.0145,25.8823,25.9519,128000.0
2008-05-15 11:10:00,37.28,37.3,37.23,37.27,91600.0,25.938,25.9519,25.9032,25.931,91600.0
2008-05-15 11:20:00,37.27,37.3,37.17,37.17,131600.0,25.931,25.9519,25.8615,25.8615,131600.0
2008-05-15 11:30:00,37.19,37.25,37.15,37.15,128800.0,25.8754,25.9171,25.8475,25.8475,128800.0
2008-05-15 11:40:00,37.16,37.16,37.09,37.13,88000.0,25.8545,25.8545,25.8058,25.8336,88000.0
2008-05-15 11:50:00,37.13,37.27,37.1,37.21,138000.0,25.8336,25.931,25.8128,25.8893,138000.0
2008-05-15 12:00:00,37.21,37.3,37.19,37.27,121200.0,25.8893,25.9519,25.8754,25.931,121200.0
2008-05-15 12:10:00,37.27,37.4,37.27,37.34,160000.0,25.931,26.0215,25.931,25.9797,160000.0
2008-05-15 12:20:00,37.34,37.45,37.34,37.43,95200.0,25.9797,26.0563,25.9797,26.0424,95200.0
2008-05-15 12:30:00,37.45,37.55,37.44,37.55,221200.0,26.0563,26.1259,26.0493,26.1259,221200.0
2008-05-15 12:40:00,37.55,37.58,37.46,37.49,193600.0,26.1259,26.1467,26.0632,26.0841,193600.0
2008-05-15 12:50:00,37.49,37.54,37.48,37.53,118800.0,26.0841,26.1189,26.0772,26.1119,118800.0
2008-05-15 13:00:00,37.53,37.55,37.38,37.38,180800.0,26.1119,26.1259,26.0076,26.0076,180800.0
2008-05-15 13:10:00,37.38,37.46,37.36,37.45,107600.0,26.0076,26.0632,25.9937,26.0563,107600.0
2008-05-15 13:20:00,37.45,37.49,37.39,37.48,76000.0,26.0563,26.0841,26.0145,26.0772,76000.0
2008-05-15 13:30:00,37.48,37.51,37.43,37.46,127600.0,26.0772,26.098,26.0424,26.0632,127600.0
2008-05-15 13:40:00,37.45,37.5,37.43,37.49,92400.0,26.0563,26.0911,26.0424,26.0841,92400.0
2008-05-15 13:50:00,37.49,37.49,37.38,37.44,79600.0,26.0841,26.0841,26.0076,26.0493,79600.0
2008-05-15 14:00:00,37.45,37.53,37.44,37.52,97200.0,26.0563,26.1119,26.0493,26.105,97200.0
2008-05-15 14:10:00,37.52,37.58,37.52,37.54,195200.0,26.105,26.1467,26.105,26.1189,195200.0
2008-05-15 14:20:00,37.55,37.56,37.39,37.39,228000.0,26.1259,26.1328,26.0145,26.0145,228000.0
2008-05-15 14:30:00,37.38,37.46,37.37,37.45,156000.0,26.0076,26.0632,26.0006,26.0563,156000.0
2008-05-15 14:40:00,37.45,37.54,37.43,37.53,324000.0,26.0563,26.1189,26.0424,26.1119,324000.0
2008-05-15 14:50:00,37.54,37.57,37.49,37.52,449200.0,26.1189,26.1398,26.0841,26.105,449200.0
2008-05-15 15:00:00,37.51,37.59,37.48,37.59,285200.0,26.098,26.1537,26.0772,26.1537,285200.0
2008-05-15 15:10:00,37.59,37.59,37.52,37.54,384800.0,26.1537,26.1537,26.105,26.1189,384800.0
2008-05-15 15:20:00,37.54,37.66,37.51,37.61,450400.0,26.1189,26.2024,26.098,26.1676,450400.0
2008-05-15 15:30:00,37.62,37.68,37.58,37.68,365200.0,26.1746,26.2163,26.1467,26.2163,365200.0
2008-05-15 15:40:00,37.69,38.01,37.66,37.93,796800.0,26.2233,26.4459,26.2024,26.3902,796800.0
2008-05-15 15:50:00,37.93,38.1,37.25,38.02,1532000.0,26.3902,26.5085,25.9171,26.4529,1532000.0
2008-05-16 09:30:00,38.06,39.04,38.06,38.99,1835600.0,26.4807,27.1625,26.4807,27.1278,1835600.0
2008-05-16 09:40:00,38.98,39.0,38.68,38.74,623200.0,27.1208,27.1347,26.9121,26.9538,623200.0
2008-05-16 09:50:00,38.74,38.79,38.66,38.7,781200.0,26.9538,26.9886,26.8981,26.926,781200.0
2008-05-16 10:00:00,38.7,38.7,38.56,38.57,532000.0,26.926,26.926,26.8286,26.8355,532000.0
2008-05-16 10:10:00,38.56,38.62,38.5,38.5,459600.0,26.8286,26.8703,26.7868,26.7868,459600.0
2008-05-16 10:20:00,38.5,38.5,38.36,38.44,522400.0,26.7868,26.7868,26.6894,26.7451,522400.0
2008-05-16 10:30:00,38.45,38.45,38.35,38.37,331200.0,26.752,26.752,26.6825,26.6964,331200.0
2008-05-16 10:40:00,38.37,38.48,38.37,38.39,344400.0,26.6964,26.7729,26.6964,26.7103,344400.0
2008-05-16 10:50:00,38.38,38.38,38.25,38.27,309600.0,26.7033,26.7033,26.6129,26.6268,309600.0
2008-05-16 11:00:00,38.27,38.38,38.2,38.3,466000.0,26.6268,26.7033,26.5781,26.6477,466000.0
2008-05-16 11:10:00,38.3,38.44,38.27,38.41,270800.0,26.6477,26.7451,26.6268,26.7242,270800.0
2008-05-16 11:20:00,38.39,38.43,38.29,38.29,492400.0,26.7103,26.7381,26.6407,26.6407,492400.0
2008-05-16 11:30:00,38.29,38.29,38.2,38.21,214800.0,26.6407,26.6407,26.5781,26.5851,214800.0
2008-05-16 11:40:00,38.22,38.28,38.17,38.27,195200.0,26.592,26.6338,26.5572,26.6268,195200.0
2008-05-16 11:50:00,38.28,38.33,38.18,38.22,184400.0,26.6338,26.6685,26.5642,26.592,184400.0
2008-05-16 12:00:00,38.22,38.26,38.2,38.21,87600.0,26.592,26.6198,26.5781,26.5851,87600.0
2008-05-16 12:10:00,38.21,38.28,38.17,38.28,216800.0,26.5851,26.6338,26.5572,26.6338,216800.0
2008-05-16 12:20:00,38.28,38.28,38.14,38.19,160400.0,26.6338,26.6338,26.5364,26.5711,160400.0
2008-05-16 12:30:00,38.19,38.23,38.13,38.16,122800.0,26.5711,26.599,26.5294,26.5503,122800.0
2008-05-16 12:40:00,38.16,38.24,38.16,38.23,220400.0,26.5503,26.6059,26.5503,26.599,220400.0
2008-05-16 12:50:00,38.24,38.24,38.16,38.16,188400.0,26.6059,26.6059,26.5503,26.5503,188400.0
2008-05-16 13:00:00,38.16,38.3,38.16,38.29,348800.0,26.5503,26.6477,26.5503,26.6407,348800.0
2008-05-16 13:10:00,38.3,38.32,38.22,38.24,183600.0,26.6477,26.6616,26.592,26.6059,183600.0
2008-05-16 13:20:00,38.23,38.31,38.21,38.23,115600.0,26.599,26.6546,26.5851,26.599,115600.0
2008-05-16 13:30:00,38.24,38.26,38.12,38.12,264400.0,26.6059,26.6198,26.5224,26.5224,264400.0
2008-05-16 13:40:00,38.13,38.18,38.07,38.08,2086800.0,26.5294,26.5642,26.4876,26.4946,2086800.0
2008-05-16 13:50:00,38.08,38.09,38.02,38.03,253600.0,26.4946,26.5016,26.4529,26.4598,253600.0
2008-05-16 14:00:00,38.04,38.15,38.0,38.07,231600.0,26.4668,26.5433,26.4389,26.4876,231600.0
2008-05-16 14:10:00,38.08,38.12,38.04,38.06,120400.0,26.4946,26.5224,26.4668,26.4807,120400.0
2008-05-16 14:20:00,38.06,38.09,38.0,38.04,308400.0,26.4807,26.5016,26.4389,26.4668,308400.0
2008-05-16 14:30:00,38.03,38.07,38.01,38.04,180000.0,26.4598,26.4876,26.4459,26.4668,180000.0
2008-05-16 14:40:00,38.04,38.05,37.99,38.01,234000.0,26.4668,26.4737,26.432,26.4459,234000.0
2008-05-16 14:50:00,38.01,38.06,37.98,38.02,340000.0,26.4459,26.4807,26.425,26.4529,340000.0
2008-05-16 15:00:00,38.02,38.1,37.98,38.09,276000.0,26.4529,26.5085,26.425,26.5016,276000.0
2008-05-16 15:10:00,38.1,38.2,38.09,38.19,359200.0,26.5085,26.5781,26.5016,26.5711,359200.0
2008-05-16 15:20:00,38.19,38.19,38.12,38.16,294800.0,26.5711,26.5711,26.5224,26.5503,294800.0
2008-05-16 15:30:00,38.16,38.2,38.15,38.18,336400.0,26.5503,26.5781,26.5433,26.5642,336400.0
2008-05-16 15:40:00,38.19,38.21,38.15,38.16,457600.0,26.5711,26.5851,26.5433,26.5503,457600.0
2008-05-16 15:50:00,38.17,38.26,38.15,38.24,710000.0,26.5572,26.6198,26.5433,26.6059,710000.0
2008-05-19 09:30:00,38.75,39.0,38.63,38.95,506800.0,26.9608,27.1347,26.8773,27.0999,506800.0
2008-05-19 09:40:00,38.97,39.29,38.93,39.26,511600.0,27.1138,27.3365,27.086,27.3156,511600.0
2008-05-19 09:50:00,39.26,39.45,39.25,39.38,623200.0,27.3156,27.4478,27.3086,27.3991,623200.0
2008-05-19 10:00:00,39.38,39.5,39.32,39.49,432800.0,27.3991,27.4826,27.3574,27.4756,432800.0
2008-05-19 10:10:00,39.5,39.6,39.49,39.51,373600.0,27.4826,27.5522,27.4756,27.4895,373600.0
2008-05-19 10:20:00,39.51,39.52,39.44,39.45,282800.0,27.4895,27.4965,27.4408,27.4478,282800.0
2008-05-19 10:30:00,39.47,39.63,39.42,39.59,392000.0,27.4617,27.573,27.4269,27.5452,392000.0
2008-05-19 10:40:00,39.59,39.65,39.55,39.61,246800.0,27.5452,27.587,27.5174,27.5591,246800.0
2008-05-19 10:50:00,39.6,39.76,39.58,39.67,318400.0,27.5522,27.6635,27.5382,27.6009,318400.0
2008-05-19 11:00:00,39.67,39.69,39.56,39.6,228400.0,27.6009,27.6148,27.5243,27.5522,228400.0
2008-05-19 11:10:00,39.6,39.71,39.59,39.68,493200.0,27.5522,27.6287,27.5452,27.6078,493200.0
2008-05-19 11:20:00,39.68,39.9,39.58,39.77,812000.0,27.6078,27.7609,27.5382,27.6704,812000.0
2008-05-19 11:30:00,39.78,39.9,39.77,39.88,451200.0,27.6774,27.7609,27.6704,27.747,451200.0
2008-05-19 11:40:00,39.88,39.91,39.73,39.83,296000.0,27.747,27.7679,27.6426,27.7122,296000.0
2008-05-19 11:50:00,39.84,39.86,39.66,39.71,374400.0,27.7191,27.7331,27.5939,27.6287,374400.0
2008-05-19 12:00:00,39.71,39.74,39.6,39.71,249600.0,27.6287,27.6496,27.5522,27.6287,249600.0
2008-05-19 12:10:00,39.72,39.75,39.59,39.6,669200.0,27.6357,27.6565,27.5452,27.5522,669200.0
2008-05-19 12:20:00,39.6,39.66,39.57,39.63,340400.0,27.5522,27.5939,27.5313,27.573,340400.0
2008-05-19 12:30:00,39.63,39.66,39.59,39.59,127200.0,27.573,27.5939,27.5452,27.5452,127200.0
2008-05-19 12:40:00,39.59,39.65,39.57,39.61,101200.0,27.5452,27.587,27.5313,27.5591,101200.0
2008-05-19 12:50:00,39.61,39.66,39.58,39.66,105200.0,27.5591,27.5939,27.5382,27.5939,105200.0
2008-05-19 13:00:00,39.66,39.81,39.65,39.77,202400.0,27.5939,27.6983,27.587,27.6704,202400.0
2008-05-19 13:10:00,39.76,39.76,39.68,39.7,158000.0,27.6635,27.6635,27.6078,27.6217,158000.0
2008-05-19 13:20:00,39.71,39.76,39.63,39.76,356800.0,27.6287,27.6635,27.573,27.6635,356800.0
2008-05-19 13:30:00,39.75,39.75,39.57,39.57,267200.0,27.6565,27.6565,27.5313,27.5313,267200.0
2008-05-19 13:40:00,39.57,39.59,39.51,39.53,173600.0,27.5313,27.5452,27.4895,27.5035,173600.0
2008-05-19 13:50:00,39.52,39.6,39.35,39.41,374000.0,27.4965,27.5522,27.3782,27.42,374000.0
2008-05-19 14:00:00,39.43,39.46,39.27,39.29,481200.0,27.4339,27.4548,27.3226,27.3365,481200.0
2008-05-19 14:10:00,39.28,39.29,38.9,39.1,544800.0,27.3295,27.3365,27.0651,27.2043,544800.0
2008-05-19 14:20:00,39.1,39.1,38.79,38.8,823200.0,27.2043,27.2043,26.9886,26.9956,823200.0
2008-05-19 14:30:00,38.79,38.83,38.31,38.31,1728400.0,26.9886,27.0164,26.6546,26.6546,1728400.0
2008-05-19 14:40:00,38.32,38.75,38.28,38.45,892800.0,26.6616,26.9608,26.6338,26.752,892800.0
2008-05-19 14:50:00,38.46,38.62,38.41,38.56,786400.0,26.759,26.8703,26.7242,26.8286,786400.0
2008-05-19 15:00:00,38.56,38.63,38.53,38.62,472400.0,26.8286,26.8773,26.8077,26.8703,472400.0
2008-05-19 15:10:00,38.62,38.67,38.57,38.6,818400.0,26.8703,26.9051,26.8355,26.8564,818400.0
2008-05-19 15:20:00,38.61,38.67,38.58,38.62,548400.0,26.8634,26.9051,26.8425,26.8703,548400.0
2008-05-19 15:30:00,38.61,38.62,38.17,38.19,924400.0,26.8634,26.8703,26.5572,26.5711,924400.0
2008-05-19 15:40:00,38.18,38.27,38.14,38.21,1213600.0,26.5642,26.6268,26.5364,26.5851,1213600.0
2008-05-19 15:50:00,38.21,38.46,38.2,38.38,1095600.0,26.5851,26.759,26.5781,26.7033,1095600.0
2008-05-20 09:30:00,38.26,38.59,37.91,38.09,595200.0,26.6198,26.8494,26.3763,26.5016,595200.0
2008-05-20 09:40:00,38.09,38.35,38.06,38.33,562400.0,26.5016,26.6825,26.4807,26.6685,562400.0
2008-05-20 09:50:00,38.33,38.35,38.2,38.25,566400.0,26.6685,26.6825,26.5781,26.6129,566400.0
2008-05-20 10:00:00,38.25,38.31,38.15,38.27,382000.0,26.6129,26.6546,26.5433,26.6268,382000.0
2008-05-20 10:10:00,38.28,38.37,38.24,38.34,246000.0,26.6338,26.6964,26.6059,26.6755,246000.0
2008-05-20 10:20:00,38.34,38.43,38.27,38.3,338000.0,26.6755,26.7381,26.6268,26.6477,338000.0
2008-05-20 10:30:00,38.28,38.32,38.22,38.29,347200.0,26.6338,26.6616,26.592,26.6407,347200.0
2008-05-20 10:40:00,38.28,38.41,38.27,38.35,254000.0,26.6338,26.7242,26.6268,26.6825,254000.0
2008-05-20 10:50:00,38.34,38.41,38.27,38.32,464000.0,26.6755,26.7242,26.6268,26.6616,464000.0
2008-05-20 11:00:00,38.33,38.33,38.21,38.23,366000.0,26.6685,26.6685,26.5851,26.599,366000.0
2008-05-20 11:10:00,38.23,38.26,38.16,38.24,249600.0,26.599,26.6198,26.5503,26.6059,249600.0
2008-05-20 11:20:00,38.24,38.35,38.24,38.28,132400.0,26.6059,26.6825,26.6059,26.6338,132400.0
2008-05-20 11:30:00,38.26,38.3,38.24,38.26,156000.0,26.6198,26.6477,26.6059,26.6198,156000.0
2008-05-20 11:40:00,38.25,38.26,38.19,38.23,95600.0,26.6129,26.6198,26.5711,26.599,95600.0
2008-05-20 11:50:00,38.23,38.42,38.19,38.33,230800.0,26.599,26.7312,26.5711,26.6685,230800.0
2008-05-20 12:00:00,38.33,38.38,38.29,38.37,126400.0,26.6685,26.7033,26.6407,26.6964,126400.0
2008-05-20 12:10:00,38.38,38.38,38.3,38.3,123600.0,26.7033,26.7033,26.6477,26.6477,123600.0
2008-05-20 12:20:00,38.3,38.37,38.3,38.34,205600.0,26.6477,26.6964,26.6477,26.6755,205600.0
2008-05-20 12:30:00,38.34,38.44,38.34,38.38,112400.0,26.6755,26.7451,26.6755,26.7033,112400.0
2008-05-20 12:40:00,38.4,38.4,38.3,38.34,124400.0,26.7173,26.7173,26.6477,26.6755,124400.0
2008-05-20 12:50:00,38.35,38.36,38.28,38.3,125200.0,26.6825,26.6894,26.6338,26.6477,125200.0
2008-05-20 13:00:00,38.3,38.38,38.26,38.33,274400.0,26.6477,26.7033,26.6198,26.6685,274400.0
2008-05-20 13:10:00,38.34,38.52,38.34,38.4,229600.0,26.6755,26.8007,26.6755,26.7173,229600.0
2008-05-20 13:20:00,38.4,38.45,38.38,38.4,369200.0,26.7173,26.752,26.7033,26.7173,369200.0
2008-05-20 13:30:00,38.4,38.44,38.39,38.43,125200.0,26.7173,26.7451,26.7103,26.7381,125200.0
2008-05-20 13:40:00,38.42,38.49,38.36,38.44,160400.0,26.7312,26.7799,26.6894,26.7451,160400.0
2008-05-20 13:50:00,38.43,38.45,38.36,38.38,168400.0,26.7381,26.752,26.6894,26.7033,168400.0
2008-05-20 14:00:00,38.38,38.46,38.35,38.39,167600.0,26.7033,26.759,26.6825,26.7103,167600.0
2008-05-20 14:10:00,38.39,38.43,38.38,38.39,161200.0,26.7103,26.7381,26.7033,26.7103,161200.0
2008-05-20 14:20:00,38.38,38.46,38.35,38.45,122400.0,26.7033,26.759,26.6825,26.752,122400.0
2008-05-20 14:30:00,38.43,38.55,38.43,38.49,148800.0,26.7381,26.8216,26.7381,26.7799,148800.0
2008-05-20 14:40:00,38.49,38.51,38.33,38.36,242000.0,26.7799,26.7938,26.6685,26.6894,242000.0
2008-05-20 14:50:00,38.35,38.43,38.32,38.33,324000.0,26.6825,26.7381,26.6616,26.6685,324000.0
2008-05-20 15:00:00,38.34,38.51,38.33,38.48,129200.0,26.6755,26.7938,26.6685,26.7729,129200.0
2008-05-20 15:10:00,38.49,38.51,38.42,38.48,188000.0,26.7799,26.7938,26.7312,26.7729,188000.0
2008-05-20 15:20:00,38.49,38.52,38.43,38.44,259200.0,26.7799,26.8007,26.7381,26.7451,259200.0
2008-05-20 15:30:00,38.46,38.46,38.29,38.3,331600.0,26.759,26.759,26.6407,26.6477,331600.0
2008-05-20 15:40:00,38.29,38.43,38.29,38.41,405200.0,26.6407,26.7381,26.6407,26.7242,405200.0
2008-05-20 15:50:00,38.4,38.42,38.33,38.38,535200.0,26.7173,26.7312,26.6685,26.7033,535200.0
2008-05-21 09:30:00,38.54,38.81,38.26,38.77,335200.0,26.8147,27.0025,26.6198,26.9747,335200.0
2008-05-21 09:40:00,38.76,38.85,38.73,38.75,180000.0,26.9677,27.0303,26.9469,26.9608,180000.0
2008-05-21 09:50:00,38.76,38.92,38.74,38.88,345200.0,26.9677,27.079,26.9538,27.0512,345200.0
2008-05-21 10:00:00,38.88,38.99,38.8,38.88,270400.0,27.0512,27.1278,26.9956,27.0512,270400.0
2008-05-21 10:10:00,38.88,39.09,38.88,39.07,207200.0,27.0512,27.1973,27.0512,27.1834,207200.0
2008-05-21 10:20:00,39.07,39.3,39.07,39.28,335200.0,27.1834,27.3434,27.1834,27.3295,335200.0
2008-05-21 10:30:00,39.28,39.29,39.14,39.17,287600.0,27.3295,27.3365,27.2321,27.253,287600.0
2008-05-21 10:40:00,39.17,39.18,38.99,39.0,185600.0,27.253,27.2599,27.1278,27.1347,185600.0
2008-05-21 10:50:00,39.0,39.07,38.97,39.02,302000.0,27.1347,27.1834,27.1138,27.1486,302000.0
2008-05-21 11:00:00,39.01,39.02,38.89,38.94,290000.0,27.1417,27.1486,27.0582,27.093,290000.0
2008-05-21 11:10:00,38.95,39.06,38.94,39.05,286000.0,27.0999,27.1765,27.093,27.1695,286000.0
2008-05-21 11:20:00,39.05,39.2,39.04,39.16,261200.0,27.1695,27.2739,27.1625,27.246,261200.0
2008-05-21 11:30:00,39.16,39.16,39.04,39.04,134400.0,27.246,27.246,27.1625,27.1625,134400.0
2008-05-21 11:40:00,39.05,39.2,39.01,39.2,158000.0,27.1695,27.2739,27.1417,27.2739,158000.0
2008-05-21 11:50:00,39.19,39.26,39.14,39.25,163200.0,27.2669,27.3156,27.2321,27.3086,163200.0
2008-05-21 12:00:00,39.25,39.31,39.2,39.26,217200.0,27.3086,27.3504,27.2739,27.3156,217200.0
2008-05-21 12:10:00,39.26,39.3,39.14,39.14,160400.0,27.3156,27.3434,27.2321,27.2321,160400.0
2008-05-21 12:20:00,39.14,39.29,39.13,39.26,192800.0,27.2321,27.3365,27.2252,27.3156,192800.0
2008-05-21 12:30:00,39.26,39.27,39.23,39.25,129200.0,27.3156,27.3226,27.2947,27.3086,129200.0
2008-05-21 12:40:00,39.24,39.34,39.24,39.32,246800.0,27.3017,27.3713,27.3017,27.3574,246800.0
2008-05-21 12:50:00,39.32,39.33,39.26,39.32,77200.0,27.3574,27.3643,27.3156,27.3574,77200.0
2008-05-21 13:00:00,39.32,39.34,39.18,39.21,172000.0,27.3574,27.3713,27.2599,27.2808,172000.0
2008-05-21 13:10:00,39.2,39.21,39.14,39.18,199200.0,27.2739,27.2808,27.2321,27.2599,199200.0
2008-05-21 13:20:00,39.18,39.22,39.08,39.09,327600.0,27.2599,27.2878,27.1904,27.1973,327600.0
2008-05-21 13:30:00,39.1,39.16,39.08,39.1,138400.0,27.2043,27.246,27.1904,27.2043,138400.0
2008-05-21 13:40:00,39.09,39.17,39.07,39.08,125200.0,27.1973,27.253,27.1834,27.1904,125200.0
2008-05-21 13:50:00,39.08,39.1,39.0,39.01,220800.0,27.1904,27.2043,27.1347,27.1417,220800.0
2008-05-21 14:00:00,39.0,39.03,38.66,38.66,565200.0,27.1347,27.1556,26.8981,26.8981,565200.0
2008-05-21 14:10:00,38.66,38.69,38.47,38.49,512000.0,26.8981,26.919,26.766,26.7799,512000.0
2008-05-21 14:20:00,38.49,38.55,38.39,38.49,440000.0,26.7799,26.8216,26.7103,26.7799,440000.0
2008-05-21 14:30:00,38.5,38.56,38.44,38.5,278000.0,26.7868,26.8286,26.7451,26.7868,278000.0
2008-05-21 14:40:00,38.5,38.51,38.33,38.37,475200.0,26.7868,26.7938,26.6685,26.6964,475200.0
2008-05-21 14:50:00,38.38,38.45,38.34,38.44,312800.0,26.7033,26.752,26.6755,26.7451,312800.0
2008-05-21 15:00:00,38.44,38.44,38.33,38.37,282800.0,26.7451,26.7451,26.6685,26.6964,282800.0
2008-05-21 15:10:00,38.37,38.47,38.33,38.42,290400.0,26.6964,26.766,26.6685,26.7312,290400.0
2008-05-21 15:20:00,38.41,38.54,38.39,38.54,419200.0,26.7242,26.8147,26.7103,26.8147,419200.0
2008-05-21 15:30:00,38.54,38.57,38.42,38.44,259200.0,26.8147,26.8355,26.7312,26.7451,259200.0
2008-05-21 15:40:00,38.43,38.43,38.25,38.34,414000.0,26.7381,26.7381,26.6129,26.6755,414000.0
2008-05-21 15:50:00,38.34,38.37,38.18,38.28,528000.0,26.6755,26.6964,26.5642,26.6338,528000.0
2008-05-22 09:30:00,38.4,38.44,38.22,38.3,264000.0,26.7173,26.7451,26.592,26.6477,264000.0
2008-05-22 09:40:00,38.29,38.48,38.15,38.15,296000.0,26.6407,26.7729,26.5433,26.5433,296000.0
2008-05-22 09:50:00,38.13,38.17,37.95,38.04,541600.0,26.5294,26.5572,26.4042,26.4668,541600.0
2008-05-22 10:00:00,38.03,38.24,38.02,38.18,420000.0,26.4598,26.6059,26.4529,26.5642,420000.0
2008-05-22 10:10:00,38.17,38.31,38.15,38.27,333200.0,26.5572,26.6546,26.5433,26.6268,333200.0
2008-05-22 10:20:00,38.27,38.39,38.24,38.39,319600.0,26.6268,26.7103,26.6059,26.7103,319600.0
2008-05-22 10:30:00,38.38,38.62,38.38,38.59,421200.0,26.7033,26.8703,26.7033,26.8494,421200.0
2008-05-22 10:40:00,38.58,38.66,38.58,38.65,378000.0,26.8425,26.8981,26.8425,26.8912,378000.0
2008-05-22 10:50:00,38.65,38.91,38.62,38.89,349600.0,26.8912,27.0721,26.8703,27.0582,349600.0
2008-05-22 11:00:00,38.89,39.03,38.88,38.93,489200.0,27.0582,27.1556,27.0512,27.086,489200.0
2008-05-22 11:10:00,38.93,39.06,38.92,38.95,268400.0,27.086,27.1765,27.079,27.0999,268400.0
2008-05-22 11:20:00,38.94,39.02,38.93,38.95,263200.0,27.093,27.1486,27.086,27.0999,263200.0
2008-05-22 11:30:00,38.95,38.96,38.74,38.8,220800.0,27.0999,27.1069,26.9538,26.9956,220800.0
2008-05-22 11:40:00,38.8,38.88,38.74,38.77,269600.0,26.9956,27.0512,26.9538,26.9747,269600.0
2008-05-22 11:50:00,38.77,38.77,38.67,38.71,200400.0,26.9747,26.9747,26.9051,26.9329,200400.0
2008-05-22 12:00:00,38.71,38.86,38.69,38.72,206400.0,26.9329,27.0373,26.919,26.9399,206400.0
2008-05-22 12:10:00,38.72,38.83,38.6,38.81,328400.0,26.9399,27.0164,26.8564,27.0025,328400.0
2008-05-22 12:20:00,38.82,38.84,38.65,38.76,215600.0,27.0095,27.0234,26.8912,26.9677,215600.0
2008-05-22 12:30:00,38.77,38.77,38.6,38.7,140800.0,26.9747,26.9747,26.8564,26.926,140800.0
2008-05-22 12:40:00,38.7,38.84,38.62,38.83,196800.0,26.926,27.0234,26.8703,27.0164,196800.0
2008-05-22 12:50:00,38.84,38.85,38.73,38.77,106400.0,27.0234,27.0303,26.9469,26.9747,106400.0
2008-05-22 13:00:00,38.76,38.85,38.76,38.8,106400.0,26.9677,27.0303,26.9677,26.9956,106400.0
2008-05-22 13:10:00,38.8,38.8,38.66,38.67,96400.0,26.9956,26.9956,26.8981,26.9051,96400.0
2008-05-22 13:20:00,38.67,38.75,38.66,38.71,128400.0,26.9051,26.9608,26.8981,26.9329,128400.0
2008-05-22 13:30:00,38.71,38.77,38.69,38.69,282000.0,26.9329,26.9747,26.919,26.919,282000.0
2008-05-22 13:40:00,38.69,38.81,38.69,38.81,647200.0,26.919,27.0025,26.919,27.0025,647200.0
2008-05-22 13:50:00,38.82,38.82,38.75,38.78,282400.0,27.0095,27.0095,26.9608,26.9816,282400.0
2008-05-22 14:00:00,38.79,38.8,38.71,38.73,234400.0,26.9886,26.9956,26.9329,26.9469,234400.0
2008-05-22 14:10:00,38.73,38.76,38.69,38.71,350800.0,26.9469,26.9677,26.919,26.9329,350800.0
2008-05-22 14:20:00,38.71,38.71,38.57,38.6,388000.0,26.9329,26.9329,26.8355,26.8564,388000.0
2008-05-22 14:30:00,38.62,38.64,38.6,38.62,272800.0,26.8703,26.8842,26.8564,26.8703,272800.0
2008-05-22 14:40:00,38.63,38.69,38.61,38.66,244000.0,26.8773,26.919,26.8634,26.8981,244000.0
2008-05-22 14:50:00,38.66,38.73,38.63,38.68,328800.0,26.8981,26.9469,26.8773,26.9121,328800.0
2008-05-22 15:00:00,38.69,38.71,38.63,38.65,190000.0,26.919,26.9329,26.8773,26.8912,190000.0
2008-05-22 15:10:00,38.66,38.66,38.6,38.62,161200.0,26.8981,26.8981,26.8564,26.8703,161200.0
2008-05-22 15:20:00,38.63,38.64,38.52,38.56,169200.0,26.8773,26.8842,26.8007,26.8286,169200.0
2008-05-22 15:30:00,38.55,38.56,38.44,38.54,366800.0,26.8216,26.8286,26.7451,26.8147,366800.0
2008-05-22 15:40:00,38.54,38.58,38.49,38.58,350400.0,26.8147,26.8425,26.7799,26.8425,350400.0
2008-05-22 15:50:00,38.57,38.62,38.54,38.6,405200.0,26.8355,26.8703,26.8147,26.8564,405200.0
2008-05-23 09:30:00,38.5,38.56,38.01,38.47,379200.0,26.7868,26.8286,26.4459,26.766,379200.0
2008-05-23 09:40:00,38.47,38.47,38.18,38.22,264800.0,26.766,26.766,26.5642,26.592,264800.0
2008-05-23 09:50:00,38.24,38.33,38.18,38.3,366000.0,26.6059,26.6685,26.5642,26.6477,366000.0
2008-05-23 10:00:00,38.3,38.36,38.16,38.33,266800.0,26.6477,26.6894,26.5503,26.6685,266800.0
2008-05-23 10:10:00,38.33,38.45,38.27,38.35,198800.0,26.6685,26.752,26.6268,26.6825,198800.0
2008-05-23 10:20:00,38.38,38.42,38.13,38.14,144400.0,26.7033,26.7312,26.5294,26.5364,144400.0
2008-05-23 10:30:00,38.13,38.16,37.99,38.01,354000.0,26.5294,26.5503,26.432,26.4459,354000.0
2008-05-23 10:40:00,38.01,38.09,37.96,38.07,322400.0,26.4459,26.5016,26.4111,26.4876,322400.0
2008-05-23 10:50:00,38.07,38.28,38.06,38.28,180000.0,26.4876,26.6338,26.4807,26.6338,180000.0
2008-05-23 11:00:00,38.28,38.28,38.03,38.1,146400.0,26.6338,26.6338,26.4598,26.5085,146400.0
2008-05-23 11:10:00,38.1,38.1,37.91,37.98,194400.0,26.5085,26.5085,26.3763,26.425,194400.0
2008-05-23 11:20:00,37.99,38.03,37.9,37.97,247600.0,26.432,26.4598,26.3694,26.4181,247600.0
2008-05-23 11:30:00,37.98,38.0,37.87,37.9,342000.0,26.425,26.4389,26.3485,26.3694,342000.0
2008-05-23 11:40:00,37.89,37.95,37.85,37.86,294400.0,26.3624,26.4042,26.3346,26.3415,294400.0
2008-05-23 11:50:00,37.86,37.88,37.77,37.81,296400.0,26.3415,26.3555,26.2789,26.3068,296400.0
2008-05-23 12:00:00,37.82,37.91,37.73,37.74,456800.0,26.3137,26.3763,26.2511,26.258,456800.0
2008-05-23 12:10:00,37.76,37.79,37.71,37.73,441600.0,26.272,26.2928,26.2372,26.2511,441600.0
2008-05-23 12:20:00,37.72,37.75,37.63,37.7,216800.0,26.2441,26.265,26.1815,26.2302,216800.0
2008-05-23 12:30:00,37.71,37.71,37.56,37.67,335200.0,26.2372,26.2372,26.1328,26.2093,335200.0
2008-05-23 12:40:00,37.66,37.78,37.62,37.76,312000.0,26.2024,26.2859,26.1746,26.272,312000.0
2008-05-23 12:50:00,37.76,37.86,37.68,37.7,524800.0,26.272,26.3415,26.2163,26.2302,524800.0
2008-05-23 13:00:00,37.71,37.8,37.7,37.79,582400.0,26.2372,26.2998,26.2302,26.2928,582400.0
2008-05-23 13:10:00,37.79,37.86,37.72,37.82,606800.0,26.2928,26.3415,26.2441,26.3137,606800.0
2008-05-23 13:20:00,37.81,37.89,37.74,37.86,319600.0,26.3068,26.3624,26.258,26.3415,319600.0
2008-05-23 13:30:00,37.88,37.93,37.81,37.89,367600.0,26.3555,26.3902,26.3068,26.3624,367600.0
2008-05-23 13:40:00,37.89,37.92,37.87,37.92,74800.0,26.3624,26.3833,26.3485,26.3833,74800.0
2008-05-23 13:50:00,37.93,37.93,37.75,37.79,173200.0,26.3902,26.3902,26.265,26.2928,173200.0
2008-05-23 14:00:00,37.8,37.88,37.75,37.84,84000.0,26.2998,26.3555,26.265,26.3276,84000.0
2008-05-23 14:10:00,37.84,37.84,37.73,37.83,137600.0,26.3276,26.3276,26.2511,26.3207,137600.0
2008-05-23 14:20:00,37.84,37.88,37.78,37.88,167200.0,26.3276,26.3555,26.2859,26.3555,167200.0
2008-05-23 14:30:00,37.87,37.96,37.84,37.95,279200.0,26.3485,26.4111,26.3276,26.4042,279200.0
2008-05-23 14:40:00,37.95,38.12,37.94,38.12,244400.0,26.4042,26.5224,26.3972,26.5224,244400.0
2008-05-23 14:50:00,38.12,38.16,38.02,38.02,189200.0,26.5224,26.5503,26.4529,26.4529,189200.0
2008-05-23 15:00:00,38.01,38.08,37.93,38.07,117200.0,26.4459,26.4946,26.3902,26.4876,117200.0
2008-05-23 15:10:00,38.07,38.09,37.96,37.99,272400.0,26.4876,26.5016,26.4111,26.432,272400.0
2008-05-23 15:20:00,37.99,38.09,37.94,38.07,305200.0,26.432,26.5016,26.3972,26.4876,305200.0
2008-05-23 15:30:00,38.07,38.16,38.06,38.1,325200.0,26.4876,26.5503,26.4807,26.5085,325200.0
2008-05-23 15:40:00,38.1,38.14,38.07,38.13,432000.0,26.5085,26.5364,26.4876,26.5294,432000.0
2008-05-23 15:50:00,38.12,38.13,38.05,38.06,445600.0,26.5224,26.5294,26.4737,26.4807,445600.0
2008-05-27 09:30:00,38.28,38.49,37.86,38.4,423200.0,26.6338,26.7799,26.3415,26.7173,423200.0
2008-05-27 09:40:00,38.39,38.41,38.18,38.24,258400.0,26.7103,26.7242,26.5642,26.6059,258400.0
2008-05-27 09:50:00,38.26,38.43,38.24,38.33,276800.0,26.6198,26.7381,26.6059,26.6685,276800.0
2008-05-27 10:00:00,38.32,38.7,38.25,38.65,284800.0,26.6616,26.926,26.6129,26.8912,284800.0
2008-05-27 10:10:00,38.65,38.7,38.59,38.62,273200.0,26.8912,26.926,26.8494,26.8703,273200.0
2008-05-27 10:20:00,38.63,38.63,38.52,38.62,233600.0,26.8773,26.8773,26.8007,26.8703,233600.0
2008-05-27 10:30:00,38.63,38.69,38.61,38.64,268400.0,26.8773,26.919,26.8634,26.8842,268400.0
2008-05-27 10:40:00,38.62,38.69,38.6,38.67,184800.0,26.8703,26.919,26.8564,26.9051,184800.0
2008-05-27 10:50:00,38.67,38.73,38.6,38.65,275200.0,26.9051,26.9469,26.8564,26.8912,275200.0
2008-05-27 11:00:00,38.65,38.68,38.46,38.49,258800.0,26.8912,26.9121,26.759,26.7799,258800.0
2008-05-27 11:10:00,38.49,38.62,38.47,38.59,190000.0,26.7799,26.8703,26.766,26.8494,190000.0
2008-05-27 11:20:00,38.58,38.59,38.52,38.55,126000.0,26.8425,26.8494,26.8007,26.8216,126000.0
2008-05-27 11:30:00,38.55,38.61,38.5,38.6,114000.0,26.8216,26.8634,26.7868,26.8564,114000.0
2008-05-27 11:40:00,38.6,38.67,38.59,38.65,168000.0,26.8564,26.9051,26.8494,26.8912,168000.0
2008-05-27 11:50:00,38.66,38.69,38.57,38.63,204000.0,26.8981,26.919,26.8355,26.8773,204000.0
2008-05-27 12:00:00,38.63,38.66,38.49,38.64,418000.0,26.8773,26.8981,26.7799,26.8842,418000.0
2008-05-27 12:10:00,38.64,38.72,38.64,38.69,205200.0,26.8842,26.9399,26.8842,26.919,205200.0
2008-05-27 12:20:00,38.68,38.75,38.68,38.74,152800.0,26.9121,26.9608,26.9121,26.9538,152800.0
2008-05-27 12:30:00,38.75,38.76,38.67,38.69,173200.0,26.9608,26.9677,26.9051,26.919,173200.0
2008-05-27 12:40:00,38.69,38.73,38.64,38.67,88800.0,26.919,26.9469,26.8842,26.9051,88800.0
2008-05-27 12:50:00,38.66,38.69,38.63,38.68,94800.0,26.8981,26.919,26.8773,26.9121,94800.0
2008-05-27 13:00:00,38.69,38.69,38.64,38.65,63200.0,26.919,26.919,26.8842,26.8912,63200.0
2008-05-27 13:10:00,38.65,38.7,38.63,38.7,79600.0,26.8912,26.926,26.8773,26.926,79600.0
2008-05-27 13:20:00,38.7,38.77,38.7,38.74,139600.0,26.926,26.9747,26.926,26.9538,139600.0
2008-05-27 13:30:00,38.74,38.78,38.68,38.77,85200.0,26.9538,26.9816,26.9121,26.9747,85200.0
2008-05-27 13:40:00,38.77,38.91,38.77,38.91,168000.0,26.9747,27.0721,26.9747,27.0721,168000.0
2008-05-27 13:50:00,38.9,38.94,38.87,38.93,183200.0,27.0651,27.093,27.0443,27.086,183200.0
2008-05-27 14:00:00,38.93,38.98,38.9,38.95,458800.0,27.086,27.1208,27.0651,27.0999,458800.0
2008-05-27 14:10:00,38.95,39.05,38.93,38.94,244400.0,27.0999,27.1695,27.086,27.093,244400.0
2008-05-27 14:20:00,38.94,39.04,38.94,39.0,155200.0,27.093,27.1625,27.093,27.1347,155200.0
2008-05-27 14:30:00,39.0,39.15,38.98,39.15,283600.0,27.1347,27.2391,27.1208,27.2391,283600.0
2008-05-27 14:40:00,39.15,39.23,39.15,39.23,453600.0,27.2391,27.2947,27.2391,27.2947,453600.0
2008-05-27 14:50:00,39.22,39.27,39.22,39.25,429600.0,27.2878,27.3226,27.2878,27.3086,429600.0
2008-05-27 15:00:00,39.24,39.29,39.23,39.24,422000.0,27.3017,27.3365,27.2947,27.3017,422000.0
2008-05-27 15:10:00,39.24,39.29,39.23,39.26,299600.0,27.3017,27.3365,27.2947,27.3156,299600.0
2008-05-27 15:20:00,39.26,39.35,39.24,39.31,360400.0,27.3156,27.3782,27.3017,27.3504,360400.0
2008-05-27 15:30:00,39.31,39.4,39.31,39.38,462000.0,27.3504,27.413,27.3504,27.3991,462000.0
2008-05-27 15:40:00,39.38,39.43,39.33,39.41,730400.0,27.3991,27.4339,27.3643,27.42,730400.0
2008-05-27 15:50:00,39.41,39.46,39.37,39.46,841600.0,27.42,27.4548,27.3921,27.4548,841600.0
2008-05-28 09:30:00,39.71,39.75,39.35,39.42,1593600.0,27.6287,27.6565,27.3782,27.4269,1593600.0
2008-05-28 09:40:00,39.43,39.46,39.35,39.4,586400.0,27.4339,27.4548,27.3782,27.413,586400.0
2008-05-28 09:50:00,39.43,39.44,39.35,39.41,445600.0,27.4339,27.4408,27.3782,27.42,445600.0
2008-05-28 10:00:00,39.4,39.49,39.35,39.45,566000.0,27.413,27.4756,27.3782,27.4478,566000.0
2008-05-28 10:10:00,39.45,39.52,39.38,39.4,202000.0,27.4478,27.4965,27.3991,27.413,202000.0
2008-05-28 10:20:00,39.39,39.41,39.28,39.31,181200.0,27.4061,27.42,27.3295,27.3504,181200.0
2008-05-28 10:30:00,39.31,39.4,39.27,39.39,246000.0,27.3504,27.413,27.3226,27.4061,246000.0
2008-05-28 10:40:00,39.38,39.47,39.34,39.41,286400.0,27.3991,27.4617,27.3713,27.42,286400.0
2008-05-28 10:50:00,39.42,39.47,39.39,39.42,176000.0,27.4269,27.4617,27.4061,27.4269,176000.0
2008-05-28 11:00:00,39.41,39.44,39.33,39.36,375200.0,27.42,27.4408,27.3643,27.3852,375200.0
2008-05-28 11:10:00,39.37,39.41,39.31,39.32,104400.0,27.3921,27.42,27.3504,27.3574,104400.0
2008-05-28 11:20:00,39.32,39.34,39.28,39.34,104000.0,27.3574,27.3713,27.3295,27.3713,104000.0
2008-05-28 11:30:00,39.32,39.41,39.28,39.35,111200.0,27.3574,27.42,27.3295,27.3782,111200.0
2008-05-28 11:40:00,39.35,39.38,39.27,39.29,386800.0,27.3782,27.3991,27.3226,27.3365,386800.0
2008-05-28 11:50:00,39.27,39.36,39.26,39.26,84800.0,27.3226,27.3852,27.3156,27.3156,84800.0
2008-05-28 12:00:00,39.26,39.27,39.12,39.13,138000.0,27.3156,27.3226,27.2182,27.2252,138000.0
2008-05-28 12:10:00,39.13,39.34,39.1,39.27,229600.0,27.2252,27.3713,27.2043,27.3226,229600.0
2008-05-28 12:20:00,39.29,39.29,39.21,39.26,142800.0,27.3365,27.3365,27.2808,27.3156,142800.0
2008-05-28 12:30:00,39.25,39.26,39.2,39.25,82800.0,27.3086,27.3156,27.2739,27.3086,82800.0
2008-05-28 12:40:00,39.25,39.25,39.19,39.24,45200.0,27.3086,27.3086,27.2669,27.3017,45200.0
2008-05-28 12:50:00,39.25,39.25,39.21,39.24,56400.0,27.3086,27.3086,27.2808,27.3017,56400.0
2008-05-28 13:00:00,39.24,39.26,39.22,39.24,76000.0,27.3017,27.3156,27.2878,27.3017,76000.0
2008-05-28 13:10:00,39.25,39.26,39.22,39.24,338800.0,27.3086,27.3156,27.2878,27.3017,338800.0
2008-05-28 13:20:00,39.24,39.27,39.19,39.26,117200.0,27.3017,27.3226,27.2669,27.3156,117200.0
2008-05-28 13:30:00,39.25,39.27,39.16,39.21,177200.0,27.3086,27.3226,27.246,27.2808,177200.0
2008-05-28 13:40:00,39.2,39.21,39.15,39.18,148400.0,27.2739,27.2808,27.2391,27.2599,148400.0
2008-05-28 13:50:00,39.18,39.19,39.09,39.18,125200.0,27.2599,27.2669,27.1973,27.2599,125200.0
2008-05-28 14:00:00,39.19,39.22,39.12,39.2,142400.0,27.2669,27.2878,27.2182,27.2739,142400.0
2008-05-28 14:10:00,39.19,39.22,39.14,39.16,166000.0,27.2669,27.2878,27.2321,27.246,166000.0
2008-05-28 14:20:00,39.17,39.23,39.11,39.16,134400.0,27.253,27.2947,27.2112,27.246,134400.0
2008-05-28 14:30:00,39.18,39.24,39.13,39.21,121600.0,27.2599,27.3017,27.2252,27.2808,121600.0
2008-05-28 14:40:00,39.21,39.23,39.14,39.2,168800.0,27.2808,27.2947,27.2321,27.2739,168800.0
2008-05-28 14:50:00,39.19,39.19,39.06,39.12,204800.0,27.2669,27.2669,27.1765,27.2182,204800.0
2008-05-28 15:00:00,39.12,39.14,39.11,39.12,345200.0,27.2182,27.2321,27.2112,27.2182,345200.0
2008-05-28 15:10:00,39.13,39.26,39.11,39.24,423600.0,27.2252,27.3156,27.2112,27.3017,423600.0
2008-05-28 15:20:00,39.24,39.34,39.23,39.33,556800.0,27.3017,27.3713,27.2947,27.3643,556800.0
2008-05-28 15:30:00,39.32,39.37,39.3,39.31,573600.0,27.3574,27.3921,27.3434,27.3504,573600.0
2008-05-28 15:40:00,39.31,39.31,39.2,39.25,521600.0,27.3504,27.3504,27.2739,27.3086,521600.0
2008-05-28 15:50:00,39.24,39.65,39.24,39.37,944400.0,27.3017,27.587,27.3017,27.3921,944400.0
2008-05-29 09:30:00,39.24,39.67,39.21,39.38,274800.0,27.3017,27.6009,27.2808,27.3991,274800.0
2008-05-29 09:40:00,39.38,39.51,39.35,39.51,242800.0,27.3991,27.4895,27.3782,27.4895,242800.0
2008-05-29 09:50:00,39.51,39.51,39.32,39.33,262000.0,27.4895,27.4895,27.3574,27.3643,262000.0
2008-05-29 10:00:00,39.35,39.35,39.2,39.26,199000.0,27.3782,27.3782,27.2739,27.3156,199000.0
2008-05-29 10:10:00,39.27,39.38,39.18,39.33,172400.0,27.3226,27.3991,27.2599,27.3643,172400.0
2008-05-29 10:20:00,39.33,39.39,39.25,39.26,169800.0,27.3643,27.4061,27.3086,27.3156,169800.0
2008-05-29 10:30:00,39.26,39.4,39.07,39.35,218400.0,27.3156,27.413,27.1834,27.3782,218400.0
2008-05-29 10:40:00,39.38,39.52,39.24,39.49,442000.0,27.3991,27.4965,27.3017,27.4756,442000.0
2008-05-29 10:50:00,39.49,39.62,39.49,39.58,269200.0,27.4756,27.5661,27.4756,27.5382,269200.0
2008-05-29 11:00:00,39.58,39.59,39.5,39.56,577800.0,27.5382,27.5452,27.4826,27.5243,577800.0
2008-05-29 11:10:00,39.56,39.63,39.54,39.61,268600.0,27.5243,27.573,27.5104,27.5591,268600.0
2008-05-29 11:20:00,39.6,39.67,39.59,39.6,515400.0,27.5522,27.6009,27.5452,27.5522,515400.0
2008-05-29 11:30:00,39.6,39.67,39.59,39.61,227000.0,27.5522,27.6009,27.5452,27.5591,227000.0
2008-05-29 11:40:00,39.6,39.7,39.6,39.7,198800.0,27.5522,27.6217,27.5522,27.6217,198800.0
2008-05-29 11:50:00,39.7,39.76,39.62,39.62,215600.0,27.6217,27.6635,27.5661,27.5661,215600.0
2008-05-29 12:00:00,39.62,39.71,39.62,39.65,183200.0,27.5661,27.6287,27.5661,27.587,183200.0
2008-05-29 12:10:00,39.64,39.77,39.63,39.77,557600.0,27.58,27.6704,27.573,27.6704,557600.0
2008-05-29 12:20:00,39.77,39.78,39.74,39.76,93000.0,27.6704,27.6774,27.6496,27.6635,93000.0
2008-05-29 12:30:00,39.76,39.83,39.74,39.8,186400.0,27.6635,27.7122,27.6496,27.6913,186400.0
2008-05-29 12:40:00,39.81,39.99,39.78,39.93,537600.0,27.6983,27.8235,27.6774,27.7818,537600.0
2008-05-29 12:50:00,39.92,39.97,39.9,39.93,201000.0,27.7748,27.8096,27.7609,27.7818,201000.0
2008-05-29 13:00:00,39.93,40.4,39.93,40.37,712400.0,27.7818,28.1088,27.7818,28.0879,712400.0
2008-05-29 13:10:00,40.37,40.71,40.36,40.43,773800.0,28.0879,28.3245,28.0809,28.1296,773800.0
2008-05-29 13:20:00,40.42,40.55,40.41,40.55,226800.0,28.1227,28.2131,28.1157,28.2131,226800.0
2008-05-29 13:30:00,40.55,40.62,40.49,40.52,183800.0,28.2131,28.2618,28.1714,28.1923,183800.0
2008-05-29 13:40:00,40.51,40.56,40.43,40.48,119400.0,28.1853,28.2201,28.1296,28.1644,119400.0
2008-05-29 13:50:00,40.48,40.48,40.4,40.4,81800.0,28.1644,28.1644,28.1088,28.1088,81800.0
2008-05-29 14:00:00,40.42,40.47,40.29,40.39,125600.0,28.1227,28.1575,28.0322,28.1018,125600.0
2008-05-29 14:10:00,40.38,40.52,40.34,40.52,124200.0,28.0949,28.1923,28.067,28.1923,124200.0
2008-05-29 14:20:00,40.52,40.63,40.49,40.5,323800.0,28.1923,28.2688,28.1714,28.1784,323800.0
2008-05-29 14:30:00,40.49,40.51,40.34,40.34,389600.0,28.1714,28.1853,28.067,28.067,389600.0
2008-05-29 14:40:00,40.34,40.35,40.27,40.32,189200.0,28.067,28.074,28.0183,28.0531,189200.0
2008-05-29 14:50:00,40.32,40.38,40.29,40.35,200000.0,28.0531,28.0949,28.0322,28.074,200000.0
2008-05-29 15:00:00,40.35,40.35,40.22,40.23,232600.0,28.074,28.074,27.9835,27.9905,232600.0
2008-05-29 15:10:00,40.23,40.32,40.21,40.23,134200.0,27.9905,28.0531,27.9766,27.9905,134200.0
2008-05-29 15:20:00,40.24,40.3,40.12,40.15,226000.0,27.9975,28.0392,27.914,27.9348,226000.0
2008-05-29 15:30:00,40.16,40.26,40.13,40.2,257800.0,27.9418,28.0114,27.9209,27.9696,257800.0
2008-05-29 15:40:00,40.2,40.2,40.06,40.14,362000.0,27.9696,27.9696,27.8722,27.9279,362000.0
2008-05-29 15:50:00,40.15,40.2,40.12,40.14,420800.0,27.9348,27.9696,27.914,27.9279,420800.0
2008-05-30 09:30:00,40.38,40.45,40.18,40.27,299800.0,28.0949,28.1436,27.9557,28.0183,299800.0
2008-05-30 09:40:00,40.28,40.43,40.1,40.25,281800.0,28.0253,28.1296,27.9,28.0044,281800.0
2008-05-30 09:50:00,40.25,40.48,40.23,40.38,214400.0,28.0044,28.1644,27.9905,28.0949,214400.0
2008-05-30 10:00:00,40.38,40.48,40.27,40.27,233200.0,28.0949,28.1644,28.0183,28.0183,233200.0
2008-05-30 10:10:00,40.27,40.34,40.25,40.3,232600.0,28.0183,28.067,28.0044,28.0392,232600.0
2008-05-30 10:20:00,40.3,40.55,40.3,40.46,252400.0,28.0392,28.2131,28.0392,28.1505,252400.0
2008-05-30 10:30:00,40.45,40.46,40.38,40.44,159000.0,28.1436,28.1505,28.0949,28.1366,159000.0
2008-05-30 10:40:00,40.44,40.46,40.33,40.35,151200.0,28.1366,28.1505,28.0601,28.074,151200.0
2008-05-30 10:50:00,40.35,40.38,40.29,40.34,114800.0,28.074,28.0949,28.0322,28.067,114800.0
2008-05-30 11:00:00,40.34,40.42,40.3,40.31,190000.0,28.067,28.1227,28.0392,28.0462,190000.0
2008-05-30 11:10:00,40.31,40.51,40.2,40.43,539800.0,28.0462,28.1853,27.9696,28.1296,539800.0
2008-05-30 11:20:00,40.44,40.56,40.43,40.43,185200.0,28.1366,28.2201,28.1296,28.1296,185200.0
2008-05-30 11:30:00,40.44,40.6,40.44,40.55,208200.0,28.1366,28.2479,28.1366,28.2131,208200.0
2008-05-30 11:40:00,40.56,40.65,40.54,40.58,249800.0,28.2201,28.2827,28.2062,28.234,249800.0
2008-05-30 11:50:00,40.58,40.65,40.56,40.6,106000.0,28.234,28.2827,28.2201,28.2479,106000.0
2008-05-30 12:00:00,40.6,40.6,40.53,40.57,155800.0,28.2479,28.2479,28.1992,28.2271,155800.0
2008-05-30 12:10:00,40.56,40.62,40.52,40.62,99800.0,28.2201,28.2618,28.1923,28.2618,99800.0
2008-05-30 12:20:00,40.62,40.89,40.62,40.88,226800.0,28.2618,28.4497,28.2618,28.4427,226800.0
2008-05-30 12:30:00,40.88,40.99,40.87,40.96,308600.0,28.4427,28.5193,28.4358,28.4984,308600.0
2008-05-30 12:40:00,40.96,41.06,40.8,40.97,350400.0,28.4984,28.568,28.3871,28.5054,350400.0
2008-05-30 12:50:00,40.96,41.08,40.96,41.04,273000.0,28.4984,28.5819,28.4984,28.5541,273000.0
2008-05-30 13:00:00,41.05,41.05,40.98,40.98,174800.0,28.561,28.561,28.5123,28.5123,174800.0
2008-05-30 13:10:00,40.99,40.99,40.84,40.88,211000.0,28.5193,28.5193,28.4149,28.4427,211000.0
2008-05-30 13:20:00,40.89,40.99,40.88,40.9,325000.0,28.4497,28.5193,28.4427,28.4567,325000.0
2008-05-30 13:30:00,40.9,40.9,40.81,40.86,245400.0,28.4567,28.4567,28.394,28.4288,245400.0
2008-05-30 13:40:00,40.86,40.92,40.84,40.9,208800.0,28.4288,28.4706,28.4149,28.4567,208800.0
2008-05-30 13:50:00,40.91,40.94,40.82,40.91,188600.0,28.4636,28.4845,28.401,28.4636,188600.0
2008-05-30 14:00:00,40.91,40.97,40.87,40.92,451600.0,28.4636,28.5054,28.4358,28.4706,451600.0
2008-05-30 14:10:00,40.92,40.94,40.88,40.93,222000.0,28.4706,28.4845,28.4427,28.4775,222000.0
2008-05-30 14:20:00,40.93,40.99,40.93,40.99,166600.0,28.4775,28.5193,28.4775,28.5193,166600.0
2008-05-30 14:30:00,40.99,41.02,40.99,41.02,152800.0,28.5193,28.5401,28.5193,28.5401,152800.0
2008-05-30 14:40:00,41.02,41.07,41.02,41.06,206000.0,28.5401,28.5749,28.5401,28.568,206000.0
2008-05-30 14:50:00,41.06,41.12,41.0,41.11,293800.0,28.568,28.6097,28.5262,28.6028,293800.0
2008-05-30 15:00:00,41.11,41.18,41.1,41.15,351600.0,28.6028,28.6515,28.5958,28.6306,351600.0
2008-05-30 15:10:00,41.15,41.17,41.0,41.06,504800.0,28.6306,28.6445,28.5262,28.568,504800.0
2008-05-30 15:20:00,41.06,41.07,40.99,41.07,334800.0,28.568,28.5749,28.5193,28.5749,334800.0
2008-05-30 15:30:00,41.07,41.18,41.06,41.16,382400.0,28.5749,28.6515,28.568,28.6376,382400.0
2008-05-30 15:40:00,41.16,41.22,41.15,41.22,742200.0,28.6376,28.6793,28.6306,28.6793,742200.0
2008-05-30 15:50:00,41.22,41.31,41.07,41.1,1066600.0,28.6793,28.7419,28.5749,28.5958,1066600.0
2008-06-02 09:30:00,41.06,41.06,40.35,40.63,573400.0,28.568,28.568,28.074,28.2688,573400.0
2008-06-02 09:40:00,40.65,40.68,40.52,40.62,351400.0,28.2827,28.3036,28.1923,28.2618,351400.0
2008-06-02 09:50:00,40.62,40.63,40.47,40.49,288600.0,28.2618,28.2688,28.1575,28.1714,288600.0
2008-06-02 10:00:00,40.49,40.67,40.38,40.39,350800.0,28.1714,28.2966,28.0949,28.1018,350800.0
2008-06-02 10:10:00,40.4,40.4,40.24,40.24,252200.0,28.1088,28.1088,27.9975,27.9975,252200.0
2008-06-02 10:20:00,40.24,40.24,40.08,40.18,291000.0,27.9975,27.9975,27.8861,27.9557,291000.0
2008-06-02 10:30:00,40.17,40.17,40.01,40.14,229800.0,27.9487,27.9487,27.8374,27.9279,229800.0
2008-06-02 10:40:00,40.14,40.33,40.14,40.3,165600.0,27.9279,28.0601,27.9279,28.0392,165600.0
2008-06-02 10:50:00,40.3,40.41,40.29,40.34,175400.0,28.0392,28.1157,28.0322,28.067,175400.0
2008-06-02 11:00:00,40.34,40.42,40.24,40.41,163400.0,28.067,28.1227,27.9975,28.1157,163400.0
2008-06-02 11:10:00,40.4,40.47,40.31,40.4,139000.0,28.1088,28.1575,28.0462,28.1088,139000.0
2008-06-02 11:20:00,40.38,40.47,40.35,40.4,104400.0,28.0949,28.1575,28.074,28.1088,104400.0
2008-06-02 11:30:00,40.39,40.45,40.32,40.4,120000.0,28.1018,28.1436,28.0531,28.1088,120000.0
2008-06-02 11:40:00,40.41,40.52,40.38,40.43,180600.0,28.1157,28.1923,28.0949,28.1296,180600.0
2008-06-02 11:50:00,40.43,40.51,40.41,40.44,108000.0,28.1296,28.1853,28.1157,28.1366,108000.0
2008-06-02 12:00:00,40.44,40.52,40.4,40.51,105400.0,28.1366,28.1923,28.1088,28.1853,105400.0
2008-06-02 12:10:00,40.51,40.83,40.49,40.77,350400.0,28.1853,28.408,28.1714,28.3662,350400.0
2008-06-02 12:20:00,40.77,40.86,40.63,40.74,309000.0,28.3662,28.4288,28.2688,28.3453,309000.0
2008-06-02 12:30:00,40.74,40.77,40.54,40.59,173800.0,28.3453,28.3662,28.2062,28.241,173800.0
2008-06-02 12:40:00,40.59,40.63,40.51,40.56,138800.0,28.241,28.2688,28.1853,28.2201,138800.0
2008-06-02 12:50:00,40.57,40.66,40.52,40.64,111000.0,28.2271,28.2897,28.1923,28.2758,111000.0
2008-06-02 13:00:00,40.65,40.71,40.59,40.66,213400.0,28.2827,28.3245,28.241,28.2897,213400.0
2008-06-02 13:10:00,40.66,40.66,40.58,40.66,137000.0,28.2897,28.2897,28.234,28.2897,137000.0
2008-06-02 13:20:00,40.66,40.81,40.66,40.74,136800.0,28.2897,28.394,28.2897,28.3453,136800.0
2008-06-02 13:30:00,40.74,40.77,40.73,40.75,52400.0,28.3453,28.3662,28.3384,28.3523,52400.0
2008-06-02 13:40:00,40.75,40.88,40.74,40.85,115600.0,28.3523,28.4427,28.3453,28.4219,115600.0
2008-06-02 13:50:00,40.85,40.95,40.83,40.93,174200.0,28.4219,28.4914,28.408,28.4775,174200.0
2008-06-02 14:00:00,40.93,41.02,40.9,41.0,258800.0,28.4775,28.5401,28.4567,28.5262,258800.0
2008-06-02 14:10:00,41.0,41.03,40.98,41.0,177800.0,28.5262,28.5471,28.5123,28.5262,177800.0
2008-06-02 14:20:00,40.99,41.03,40.97,41.01,205800.0,28.5193,28.5471,28.5054,28.5332,205800.0
2008-06-02 14:30:00,41.01,41.03,40.96,40.98,214200.0,28.5332,28.5471,28.4984,28.5123,214200.0
2008-06-02 14:40:00,40.99,40.99,40.84,40.9,462000.0,28.5193,28.5193,28.4149,28.4567,462000.0
2008-06-02 14:50:00,40.89,40.9,40.8,40.81,200800.0,28.4497,28.4567,28.3871,28.394,200800.0
2008-06-02 15:00:00,40.8,40.87,40.76,40.77,303200.0,28.3871,28.4358,28.3592,28.3662,303200.0
2008-06-02 15:10:00,40.77,40.88,40.68,40.69,600400.0,28.3662,28.4427,28.3036,28.3105,600400.0
2008-06-02 15:20:00,40.7,40.74,40.62,40.71,403000.0,28.3175,28.3453,28.2618,28.3245,403000.0
2008-06-02 15:30:00,40.71,40.73,40.59,40.59,363600.0,28.3245,28.3384,28.241,28.241,363600.0
2008-06-02 15:40:00,40.59,40.65,40.56,40.63,422200.0,28.241,28.2827,28.2201,28.2688,422200.0
2008-06-02 15:50:00,40.63,40.67,40.53,40.56,519000.0,28.2688,28.2966,28.1992,28.2201,519000.0
2008-06-03 09:30:00,40.74,41.38,40.0,40.66,253000.0,28.3453,28.7906,27.8305,28.2897,253000.0
2008-06-03 09:40:00,40.65,40.79,40.35,40.42,667200.0,28.2827,28.3801,28.074,28.1227,667200.0
2008-06-03 09:50:00,40.41,40.41,40.07,40.1,373800.0,28.1157,28.1157,27.8792,27.9,373800.0
2008-06-03 10:00:00,40.1,40.35,40.1,40.29,258200.0,27.9,28.074,27.9,28.0322,258200.0
2008-06-03 10:10:00,40.27,40.31,40.15,40.19,540800.0,28.0183,28.0462,27.9348,27.9627,540800.0
2008-06-03 10:20:00,40.19,40.26,40.08,40.1,167200.0,27.9627,28.0114,27.8861,27.9,167200.0
2008-06-03 10:30:00,40.09,40.18,40.08,40.17,175200.0,27.8931,27.9557,27.8861,27.9487,175200.0
2008-06-03 10:40:00,40.17,40.18,40.08,40.1,122200.0,27.9487,27.9557,27.8861,27.9,122200.0
2008-06-03 10:50:00,40.1,40.15,40.03,40.06,225400.0,27.9,27.9348,27.8513,27.8722,225400.0
2008-06-03 11:00:00,40.06,40.08,39.9,39.91,216600.0,27.8722,27.8861,27.7609,27.7679,216600.0
2008-06-03 11:10:00,39.92,40.03,39.87,39.99,259800.0,27.7748,27.8513,27.74,27.8235,259800.0
2008-06-03 11:20:00,39.99,40.05,39.97,40.02,148600.0,27.8235,27.8653,27.8096,27.8444,148600.0
2008-06-03 11:30:00,40.02,40.08,40.02,40.07,165200.0,27.8444,27.8861,27.8444,27.8792,165200.0
2008-06-03 11:40:00,40.07,40.08,40.04,40.07,157600.0,27.8792,27.8861,27.8583,27.8792,157600.0
2008-06-03 11:50:00,40.07,40.16,40.03,40.13,341200.0,27.8792,27.9418,27.8513,27.9209,341200.0
2008-06-03 12:00:00,40.13,40.19,40.08,40.12,133800.0,27.9209,27.9627,27.8861,27.914,133800.0
2008-06-03 12:10:00,40.13,40.3,40.13,40.21,460200.0,27.9209,28.0392,27.9209,27.9766,460200.0
2008-06-03 12:20:00,40.22,40.26,40.15,40.18,81400.0,27.9835,28.0114,27.9348,27.9557,81400.0
2008-06-03 12:30:00,40.18,40.29,40.16,40.25,120400.0,27.9557,28.0322,27.9418,28.0044,120400.0
2008-06-03 12:40:00,40.24,40.26,40.11,40.19,134400.0,27.9975,28.0114,27.907,27.9627,134400.0
2008-06-03 12:50:00,40.18,40.27,40.1,40.15,585400.0,27.9557,28.0183,27.9,27.9348,585400.0
2008-06-03 13:00:00,40.15,40.22,40.13,40.16,122400.0,27.9348,27.9835,27.9209,27.9418,122400.0
2008-06-03 13:10:00,40.16,40.25,40.14,40.24,131600.0,27.9418,28.0044,27.9279,27.9975,131600.0
2008-06-03 13:20:00,40.24,40.26,40.17,40.18,175000.0,27.9975,28.0114,27.9487,27.9557,175000.0
2008-06-03 13:30:00,40.18,40.18,39.9,39.91,225000.0,27.9557,27.9557,27.7609,27.7679,225000.0
2008-06-03 13:40:00,39.91,40.01,39.79,39.82,200800.0,27.7679,27.8374,27.6844,27.7052,200800.0
2008-06-03 13:50:00,39.82,39.9,39.67,39.9,283800.0,27.7052,27.7609,27.6009,27.7609,283800.0
2008-06-03 14:00:00,39.9,39.94,39.77,39.84,402600.0,27.7609,27.7887,27.6704,27.7191,402600.0
2008-06-03 14:10:00,39.85,39.89,39.76,39.76,497200.0,27.7261,27.7539,27.6635,27.6635,497200.0
2008-06-03 14:20:00,39.75,39.82,39.52,39.55,323600.0,27.6565,27.7052,27.4965,27.5174,323600.0
2008-06-03 14:30:00,39.55,39.71,39.54,39.65,366800.0,27.5174,27.6287,27.5104,27.587,366800.0
2008-06-03 14:40:00,39.63,39.8,39.63,39.8,238800.0,27.573,27.6913,27.573,27.6913,238800.0
2008-06-03 14:50:00,39.8,39.8,39.74,39.78,272000.0,27.6913,27.6913,27.6496,27.6774,272000.0
2008-06-03 15:00:00,39.78,40.01,39.74,40.01,371000.0,27.6774,27.8374,27.6496,27.8374,371000.0
2008-06-03 15:10:00,39.99,39.99,39.8,39.81,192600.0,27.8235,27.8235,27.6913,27.6983,192600.0
2008-06-03 15:20:00,39.8,39.82,39.67,39.79,286000.0,27.6913,27.7052,27.6009,27.6844,286000.0
2008-06-03 15:30:00,39.78,39.99,39.68,39.94,496800.0,27.6774,27.8235,27.6078,27.7887,496800.0
2008-06-03 15:40:00,39.93,39.94,39.77,39.82,509800.0,27.7818,27.7887,27.6704,27.7052,509800.0
2008-06-03 15:50:00,39.82,39.93,39.79,39.84,505400.0,27.7052,27.7818,27.6844,27.7191,505400.0
2008-06-04 09:30:00,39.74,39.85,39.47,39.5,140600.0,27.726,27.8027,27.5376,27.5585,140600.0
2008-06-04 09:40:00,39.52,39.85,39.5,39.64,511800.0,27.5725,27.8027,27.5585,27.6562,511800.0
2008-06-04 09:50:00,39.65,39.77,39.52,39.77,256200.0,27.6632,27.7469,27.5725,27.7469,256200.0
2008-06-04 10:00:00,39.79,39.9,39.73,39.77,146200.0,27.7608,27.8376,27.719,27.7469,146200.0
2008-06-04 10:10:00,39.78,39.79,39.57,39.74,145400.0,27.7539,27.7608,27.6073,27.726,145400.0
2008-06-04 10:20:00,39.72,39.93,39.7,39.88,130600.0,27.712,27.8585,27.698,27.8236,130600.0
2008-06-04 10:30:00,39.9,39.93,39.7,39.77,116000.0,27.8376,27.8585,27.698,27.7469,116000.0
2008-06-04 10:40:00,39.79,39.94,39.69,39.89,94600.0,27.7608,27.8655,27.6911,27.8306,94600.0
2008-06-04 10:50:00,39.89,40.0,39.88,39.95,101600.0,27.8306,27.9073,27.8236,27.8725,101600.0
2008-06-04 11:00:00,39.97,40.0,39.9,39.99,115400.0,27.8864,27.9073,27.8376,27.9004,115400.0
2008-06-04 11:10:00,40.0,40.01,39.93,40.0,225400.0,27.9073,27.9143,27.8585,27.9073,225400.0
2008-06-04 11:20:00,40.01,40.12,39.99,40.09,235200.0,27.9143,27.9911,27.9004,27.9701,235200.0
2008-06-04 11:30:00,40.09,40.1,39.98,39.99,96400.0,27.9701,27.9771,27.8934,27.9004,96400.0
2008-06-04 11:40:00,40.0,40.03,39.95,39.96,142400.0,27.9073,27.9283,27.8725,27.8794,142400.0
2008-06-04 11:50:00,39.96,40.05,39.85,39.99,153600.0,27.8794,27.9422,27.8027,27.9004,153600.0
2008-06-04 12:00:00,39.97,39.99,39.87,39.88,75000.0,27.8864,27.9004,27.8167,27.8236,75000.0
2008-06-04 12:10:00,39.89,40.06,39.88,40.03,93200.0,27.8306,27.9492,27.8236,27.9283,93200.0
2008-06-04 12:20:00,40.05,40.08,40.01,40.03,64400.0,27.9422,27.9632,27.9143,27.9283,64400.0
2008-06-04 12:30:00,40.04,40.08,39.98,39.99,119800.0,27.9353,27.9632,27.8934,27.9004,119800.0
2008-06-04 12:40:00,39.99,39.99,39.94,39.95,53800.0,27.9004,27.9004,27.8655,27.8725,53800.0
2008-06-04 12:50:00,39.96,40.02,39.92,39.95,86400.0,27.8794,27.9213,27.8515,27.8725,86400.0
2008-06-04 13:00:00,39.96,40.01,39.89,39.92,87400.0,27.8794,27.9143,27.8306,27.8515,87400.0
2008-06-04 13:10:00,39.92,40.01,39.91,40.0,88400.0,27.8515,27.9143,27.8446,27.9073,88400.0
2008-06-04 13:20:00,40.0,40.07,39.95,40.06,137200.0,27.9073,27.9562,27.8725,27.9492,137200.0
2008-06-04 13:30:00,40.06,40.1,40.0,40.08,324000.0,27.9492,27.9771,27.9073,27.9632,324000.0
2008-06-04 13:40:00,40.09,40.18,40.09,40.11,132400.0,27.9701,28.0329,27.9701,27.9841,132400.0
2008-06-04 13:50:00,40.12,40.23,40.1,40.22,70400.0,27.9911,28.0678,27.9771,28.0608,70400.0
2008-06-04 14:00:00,40.21,40.23,40.13,40.13,82200.0,28.0539,28.0678,27.998,27.998,82200.0
2008-06-04 14:10:00,40.13,40.13,39.94,39.94,97000.0,27.998,27.998,27.8655,27.8655,97000.0
2008-06-04 14:20:00,39.95,39.97,39.88,39.9,122800.0,27.8725,27.8864,27.8236,27.8376,122800.0
2008-06-04 14:30:00,39.89,40.1,39.85,40.09,99600.0,27.8306,27.9771,27.8027,27.9701,99600.0
2008-06-04 14:40:00,40.09,40.12,39.77,39.82,323200.0,27.9701,27.9911,27.7469,27.7818,323200.0
2008-06-04 14:50:00,39.82,39.87,39.6,39.6,202000.0,27.7818,27.8167,27.6283,27.6283,202000.0
2008-06-04 15:00:00,39.6,39.81,39.58,39.76,205200.0,27.6283,27.7748,27.6143,27.7399,205200.0
2008-06-04 15:10:00,39.76,39.95,39.6,39.71,330800.0,27.7399,27.8725,27.6283,27.705,330800.0
2008-06-04 15:20:00,39.72,39.84,39.66,39.72,182400.0,27.712,27.7957,27.6701,27.712,182400.0
2008-06-04 15:30:00,39.72,39.79,39.67,39.74,372800.0,27.712,27.7608,27.6771,27.726,372800.0
2008-06-04 15:40:00,39.74,39.83,39.58,39.74,316800.0,27.726,27.7887,27.6143,27.726,316800.0
2008-06-04 15:50:00,39.76,39.83,39.74,39.79,319200.0,27.7399,27.7887,27.726,27.7608,319200.0
2008-06-05 09:30:00,40.0,40.25,40.0,40.14,217000.0,27.9073,28.0818,27.9073,28.005,217000.0
2008-06-05 09:40:00,40.18,40.35,40.17,40.34,198800.0,28.0329,28.1515,28.026,28.1446,198800.0
2008-06-05 09:50:00,40.33,40.35,40.17,40.28,296800.0,28.1376,28.1515,28.026,28.1027,296800.0
2008-06-05 10:00:00,40.29,40.52,40.28,40.5,291600.0,28.1097,28.2701,28.1027,28.2562,291600.0
2008-06-05 10:10:00,40.5,40.64,40.46,40.59,289200.0,28.2562,28.3539,28.2283,28.319,289200.0
2008-06-05 10:20:00,40.58,40.63,40.54,40.62,228000.0,28.312,28.3469,28.2841,28.3399,228000.0
2008-06-05 10:30:00,40.62,40.7,40.5,40.59,150400.0,28.3399,28.3957,28.2562,28.319,150400.0
2008-06-05 10:40:00,40.59,40.62,40.52,40.6,160600.0,28.319,28.3399,28.2701,28.326,160600.0
2008-06-05 10:50:00,40.6,40.67,40.6,40.64,145400.0,28.326,28.3748,28.326,28.3539,145400.0
2008-06-05 11:00:00,40.66,40.74,40.62,40.69,121400.0,28.3678,28.4236,28.3399,28.3888,121400.0
2008-06-05 11:10:00,40.69,40.74,40.65,40.74,143200.0,28.3888,28.4236,28.3608,28.4236,143200.0
2008-06-05 11:20:00,40.74,40.76,40.72,40.74,179200.0,28.4236,28.4376,28.4097,28.4236,179200.0
2008-06-05 11:30:00,40.74,40.75,40.68,40.73,101600.0,28.4236,28.4306,28.3818,28.4167,101600.0
2008-06-05 11:40:00,40.74,40.74,40.62,40.65,186800.0,28.4236,28.4236,28.3399,28.3608,186800.0
2008-06-05 11:50:00,40.63,40.65,40.56,40.65,198000.0,28.3469,28.3608,28.2981,28.3608,198000.0
2008-06-05 12:00:00,40.65,40.77,40.6,40.6,180800.0,28.3608,28.4446,28.326,28.326,180800.0
2008-06-05 12:10:00,40.62,40.67,40.55,40.63,113000.0,28.3399,28.3748,28.2911,28.3469,113000.0
2008-06-05 12:20:00,40.63,40.72,40.59,40.69,186000.0,28.3469,28.4097,28.319,28.3888,186000.0
2008-06-05 12:30:00,40.69,40.73,40.63,40.65,113200.0,28.3888,28.4167,28.3469,28.3608,113200.0
2008-06-05 12:40:00,40.65,40.7,40.63,40.65,86400.0,28.3608,28.3957,28.3469,28.3608,86400.0
2008-06-05 12:50:00,40.66,40.73,40.6,40.69,121800.0,28.3678,28.4167,28.326,28.3888,121800.0
2008-06-05 13:00:00,40.69,40.74,40.61,40.65,163000.0,28.3888,28.4236,28.3329,28.3608,163000.0
2008-06-05 13:10:00,40.66,40.82,40.64,40.77,223800.0,28.3678,28.4795,28.3539,28.4446,223800.0
2008-06-05 13:20:00,40.77,40.85,40.74,40.79,459600.0,28.4446,28.5004,28.4236,28.4585,459600.0
2008-06-05 13:30:00,40.79,40.91,40.77,40.89,342800.0,28.4585,28.5422,28.4446,28.5283,342800.0
2008-06-05 13:40:00,40.9,40.92,40.75,40.76,255800.0,28.5353,28.5492,28.4306,28.4376,255800.0
2008-06-05 13:50:00,40.77,40.77,40.65,40.72,158400.0,28.4446,28.4446,28.3608,28.4097,158400.0
2008-06-05 14:00:00,40.73,40.74,40.57,40.7,183200.0,28.4167,28.4236,28.305,28.3957,183200.0
2008-06-05 14:10:00,40.71,40.74,40.55,40.56,199200.0,28.4027,28.4236,28.2911,28.2981,199200.0
2008-06-05 14:20:00,40.56,40.56,40.43,40.49,291200.0,28.2981,28.2981,28.2074,28.2492,291200.0
2008-06-05 14:30:00,40.49,40.56,40.44,40.51,249000.0,28.2492,28.2981,28.2143,28.2632,249000.0
2008-06-05 14:40:00,40.51,40.58,40.49,40.52,235200.0,28.2632,28.312,28.2492,28.2701,235200.0
2008-06-05 14:50:00,40.52,40.63,40.52,40.59,273800.0,28.2701,28.3469,28.2701,28.319,273800.0
2008-06-05 15:00:00,40.59,40.85,40.59,40.84,236400.0,28.319,28.5004,28.319,28.4934,236400.0
2008-06-05 15:10:00,40.85,40.85,40.72,40.73,271000.0,28.5004,28.5004,28.4097,28.4167,271000.0
2008-06-05 15:20:00,40.73,40.79,40.69,40.75,256200.0,28.4167,28.4585,28.3888,28.4306,256200.0
2008-06-05 15:30:00,40.75,40.88,40.74,40.87,300000.0,28.4306,28.5213,28.4236,28.5143,300000.0
2008-06-05 15:40:00,40.87,40.9,40.74,40.75,395800.0,28.5143,28.5353,28.4236,28.4306,395800.0
2008-06-05 15:50:00,40.75,40.92,40.74,40.82,499400.0,28.4306,28.5492,28.4236,28.4795,499400.0
2008-06-06 09:30:00,40.59,40.59,39.63,39.77,668800.0,28.319,28.319,27.6492,27.7469,668800.0
2008-06-06 09:40:00,39.79,40.03,39.7,39.95,265800.0,27.7608,27.9283,27.698,27.8725,265800.0
2008-06-06 09:50:00,39.96,40.35,39.95,40.23,420000.0,27.8794,28.1515,27.8725,28.0678,420000.0
2008-06-06 10:00:00,40.23,40.23,39.85,40.12,472400.0,28.0678,28.0678,27.8027,27.9911,472400.0
2008-06-06 10:10:00,40.13,40.23,40.1,40.2,296200.0,27.998,28.0678,27.9771,28.0469,296200.0
2008-06-06 10:20:00,40.2,40.24,40.14,40.17,301800.0,28.0469,28.0748,28.005,28.026,301800.0
2008-06-06 10:30:00,40.17,40.26,40.1,40.13,187600.0,28.026,28.0887,27.9771,27.998,187600.0
2008-06-06 10:40:00,40.13,40.15,40.0,40.1,256600.0,27.998,28.012,27.9073,27.9771,256600.0
2008-06-06 10:50:00,40.1,40.13,40.05,40.08,243400.0,27.9771,27.998,27.9422,27.9632,243400.0
2008-06-06 11:00:00,40.08,40.08,39.71,39.73,377200.0,27.9632,27.9632,27.705,27.719,377200.0
2008-06-06 11:10:00,39.73,39.85,39.71,39.8,268000.0,27.719,27.8027,27.705,27.7678,268000.0
2008-06-06 11:20:00,39.82,39.84,39.55,39.56,283800.0,27.7818,27.7957,27.5934,27.6004,283800.0
2008-06-06 11:30:00,39.56,39.79,39.54,39.78,167400.0,27.6004,27.7608,27.5864,27.7539,167400.0
2008-06-06 11:40:00,39.78,39.88,39.63,39.78,252800.0,27.7539,27.8236,27.6492,27.7539,252800.0
2008-06-06 11:50:00,39.76,39.81,39.67,39.68,147400.0,27.7399,27.7748,27.6771,27.6841,147400.0
2008-06-06 12:00:00,39.68,39.7,39.52,39.52,172000.0,27.6841,27.698,27.5725,27.5725,172000.0
2008-06-06 12:10:00,39.52,39.7,39.52,39.63,178000.0,27.5725,27.698,27.5725,27.6492,178000.0
2008-06-06 12:20:00,39.64,39.77,39.55,39.7,249800.0,27.6562,27.7469,27.5934,27.698,249800.0
2008-06-06 12:30:00,39.7,39.88,39.7,39.84,135800.0,27.698,27.8236,27.698,27.7957,135800.0
2008-06-06 12:40:00,39.84,39.88,39.81,39.83,110800.0,27.7957,27.8236,27.7748,27.7887,110800.0
2008-06-06 12:50:00,39.84,39.84,39.65,39.68,144400.0,27.7957,27.7957,27.6632,27.6841,144400.0
2008-06-06 13:00:00,39.67,39.71,39.46,39.51,269600.0,27.6771,27.705,27.5306,27.5655,269600.0
2008-06-06 13:10:00,39.5,39.65,39.44,39.44,125200.0,27.5585,27.6632,27.5166,27.5166,125200.0
2008-06-06 13:20:00,39.45,39.57,39.45,39.51,130600.0,27.5236,27.6073,27.5236,27.5655,130600.0
2008-06-06 13:30:00,39.51,39.67,39.44,39.52,170200.0,27.5655,27.6771,27.5166,27.5725,170200.0
2008-06-06 13:40:00,39.53,39.67,39.51,39.56,125200.0,27.5794,27.6771,27.5655,27.6004,125200.0
2008-06-06 13:50:00,39.57,39.57,39.44,39.49,253200.0,27.6073,27.6073,27.5166,27.5515,253200.0
2008-06-06 14:00:00,39.49,39.5,39.32,39.33,235600.0,27.5515,27.5585,27.4329,27.4399,235600.0
2008-06-06 14:10:00,39.34,39.37,38.95,39.22,565800.0,27.4469,27.4678,27.1748,27.3632,565800.0
2008-06-06 14:20:00,39.23,39.29,39.12,39.27,255200.0,27.3701,27.412,27.2934,27.398,255200.0
2008-06-06 14:30:00,39.27,39.35,39.19,39.3,223000.0,27.398,27.4539,27.3422,27.419,223000.0
2008-06-06 14:40:00,39.3,39.35,39.27,39.33,198200.0,27.419,27.4539,27.398,27.4399,198200.0
2008-06-06 14:50:00,39.33,39.38,39.22,39.22,263000.0,27.4399,27.4748,27.3632,27.3632,263000.0
2008-06-06 15:00:00,39.22,39.36,39.22,39.35,318200.0,27.3632,27.4608,27.3632,27.4539,318200.0
2008-06-06 15:10:00,39.35,39.46,39.27,39.41,448400.0,27.4539,27.5306,27.398,27.4957,448400.0
2008-06-06 15:20:00,39.42,39.44,39.07,39.11,276400.0,27.5027,27.5166,27.2585,27.2864,276400.0
2008-06-06 15:30:00,39.12,39.24,39.04,39.17,433200.0,27.2934,27.3771,27.2376,27.3283,433200.0
2008-06-06 15:40:00,39.17,39.17,38.97,39.09,589000.0,27.3283,27.3283,27.1887,27.2725,589000.0
2008-06-06 15:50:00,39.08,39.1,38.97,38.97,796200.0,27.2655,27.2794,27.1887,27.1887,796200.0
2008-06-09 09:30:00,39.27,39.7,39.27,39.4,222800.0,27.398,27.698,27.398,27.4887,222800.0
2008-06-09 09:40:00,39.4,39.47,39.35,39.4,198200.0,27.4887,27.5376,27.4539,27.4887,198200.0
2008-06-09 09:50:00,39.4,39.6,39.33,39.58,329200.0,27.4887,27.6283,27.4399,27.6143,329200.0
2008-06-09 10:00:00,39.59,39.7,39.52,39.56,316200.0,27.6213,27.698,27.5725,27.6004,316200.0
2008-06-09 10:10:00,39.56,39.76,39.52,39.7,245800.0,27.6004,27.7399,27.5725,27.698,245800.0
2008-06-09 10:20:00,39.7,39.84,39.7,39.81,213200.0,27.698,27.7957,27.698,27.7748,213200.0
2008-06-09 10:30:00,39.81,39.88,39.72,39.73,188800.0,27.7748,27.8236,27.712,27.719,188800.0
2008-06-09 10:40:00,39.73,39.77,39.56,39.66,125000.0,27.719,27.7469,27.6004,27.6701,125000.0
2008-06-09 10:50:00,39.67,39.68,39.45,39.47,125600.0,27.6771,27.6841,27.5236,27.5376,125600.0
2008-06-09 11:00:00,39.48,39.62,39.47,39.58,116800.0,27.5446,27.6422,27.5376,27.6143,116800.0
2008-06-09 11:10:00,39.58,39.62,39.58,39.59,105800.0,27.6143,27.6422,27.6143,27.6213,105800.0
2008-06-09 11:20:00,39.59,39.72,39.59,39.72,40000.0,27.6213,27.712,27.6213,27.712,40000.0
2008-06-09 11:30:00,39.71,39.85,39.71,39.84,83200.0,27.705,27.8027,27.705,27.7957,83200.0
2008-06-09 11:40:00,39.84,39.85,39.81,39.84,65200.0,27.7957,27.8027,27.7748,27.7957,65200.0
2008-06-09 11:50:00,39.85,39.85,39.71,39.76,57800.0,27.8027,27.8027,27.705,27.7399,57800.0
2008-06-09 12:00:00,39.76,39.79,39.67,39.74,77000.0,27.7399,27.7608,27.6771,27.726,77000.0
2008-06-09 12:10:00,39.74,39.92,39.74,39.9,99000.0,27.726,27.8515,27.726,27.8376,99000.0
2008-06-09 12:20:00,39.9,39.96,39.89,39.92,89400.0,27.8376,27.8794,27.8306,27.8515,89400.0
2008-06-09 12:30:00,39.92,39.95,39.91,39.95,47600.0,27.8515,27.8725,27.8446,27.8725,47600.0
2008-06-09 12:40:00,39.95,39.97,39.89,39.91,40400.0,27.8725,27.8864,27.8306,27.8446,40400.0
2008-06-09 12:50:00,39.93,40.0,39.91,39.96,64400.0,27.8585,27.9073,27.8446,27.8794,64400.0
2008-06-09 13:00:00,39.96,39.97,39.71,39.71,83400.0,27.8794,27.8864,27.705,27.705,83400.0
2008-06-09 13:10:00,39.72,39.79,39.56,39.67,129400.0,27.712,27.7608,27.6004,27.6771,129400.0
2008-06-09 13:20:00,39.66,39.76,39.56,39.76,86400.0,27.6701,27.7399,27.6004,27.7399,86400.0
2008-06-09 13:30:00,39.76,39.81,39.7,39.75,76600.0,27.7399,27.7748,27.698,27.7329,76600.0
2008-06-09 13:40:00,39.75,39.77,39.58,39.58,120000.0,27.7329,27.7469,27.6143,27.6143,120000.0
2008-06-09 13:50:00,39.58,39.62,39.47,39.59,173800.0,27.6143,27.6422,27.5376,27.6213,173800.0
2008-06-09 14:00:00,39.6,39.66,39.43,39.45,261800.0,27.6283,27.6701,27.5097,27.5236,261800.0
2008-06-09 14:10:00,39.46,39.53,39.38,39.49,143600.0,27.5306,27.5794,27.4748,27.5515,143600.0
2008-06-09 14:20:00,39.49,39.6,39.37,39.54,210400.0,27.5515,27.6283,27.4678,27.5864,210400.0
2008-06-09 14:30:00,39.54,39.62,39.51,39.62,218200.0,27.5864,27.6422,27.5655,27.6422,218200.0
2008-06-09 14:40:00,39.62,39.62,39.43,39.55,131800.0,27.6422,27.6422,27.5097,27.5934,131800.0
2008-06-09 14:50:00,39.55,39.6,39.42,39.44,89400.0,27.5934,27.6283,27.5027,27.5166,89400.0
2008-06-09 15:00:00,39.43,39.47,39.31,39.35,139400.0,27.5097,27.5376,27.4259,27.4539,139400.0
2008-06-09 15:10:00,39.35,39.57,39.35,39.57,123200.0,27.4539,27.6073,27.4539,27.6073,123200.0
2008-06-09 15:20:00,39.58,39.75,39.57,39.74,328400.0,27.6143,27.7329,27.6073,27.726,328400.0
2008-06-09 15:30:00,39.74,39.87,39.71,39.81,343000.0,27.726,27.8167,27.705,27.7748,343000.0
2008-06-09 15:40:00,39.81,39.97,39.77,39.96,282000.0,27.7748,27.8864,27.7469,27.8794,282000.0
2008-06-09 15:50:00,39.96,39.98,39.86,39.86,325600.0,27.8794,27.8934,27.8097,27.8097,325600.0
2008-06-10 09:30:00,39.55,39.84,39.29,39.75,255400.0,27.5934,27.7957,27.412,27.7329,255400.0
2008-06-10 09:40:00,39.75,39.75,39.62,39.72,178400.0,27.7329,27.7329,27.6422,27.712,178400.0
2008-06-10 09:50:00,39.71,39.75,39.48,39.52,221000.0,27.705,27.7329,27.5446,27.5725,221000.0
2008-06-10 10:00:00,39.52,39.58,39.4,39.55,175600.0,27.5725,27.6143,27.4887,27.5934,175600.0
2008-06-10 10:10:00,39.55,39.78,39.52,39.77,192200.0,27.5934,27.7539,27.5725,27.7469,192200.0
2008-06-10 10:20:00,39.77,39.82,39.66,39.73,142600.0,27.7469,27.7818,27.6701,27.719,142600.0
2008-06-10 10:30:00,39.71,39.71,39.45,39.57,171600.0,27.705,27.705,27.5236,27.6073,171600.0
2008-06-10 10:40:00,39.57,39.63,39.49,39.5,119600.0,27.6073,27.6492,27.5515,27.5585,119600.0
2008-06-10 10:50:00,39.51,39.6,39.39,39.5,125600.0,27.5655,27.6283,27.4818,27.5585,125600.0
2008-06-10 11:00:00,39.51,39.59,39.28,39.33,209800.0,27.5655,27.6213,27.405,27.4399,209800.0
2008-06-10 11:10:00,39.34,39.42,39.24,39.38,978400.0,27.4469,27.5027,27.3771,27.4748,978400.0
2008-06-10 11:20:00,39.38,39.39,39.27,39.31,132400.0,27.4748,27.4818,27.398,27.4259,132400.0
2008-06-10 11:30:00,39.31,39.35,39.21,39.21,180600.0,27.4259,27.4539,27.3562,27.3562,180600.0
2008-06-10 11:40:00,39.2,39.3,39.17,39.25,229800.0,27.3492,27.419,27.3283,27.3841,229800.0
2008-06-10 11:50:00,39.24,39.26,38.99,39.07,265200.0,27.3771,27.3911,27.2027,27.2585,265200.0
2008-06-10 12:00:00,39.08,39.16,38.95,39.05,218400.0,27.2655,27.3213,27.1748,27.2446,218400.0
2008-06-10 12:10:00,39.05,39.18,39.04,39.17,132000.0,27.2446,27.3352,27.2376,27.3283,132000.0
2008-06-10 12:20:00,39.17,39.44,39.16,39.41,215000.0,27.3283,27.5166,27.3213,27.4957,215000.0
2008-06-10 12:30:00,39.42,39.44,39.3,39.37,145400.0,27.5027,27.5166,27.419,27.4678,145400.0
2008-06-10 12:40:00,39.35,39.48,39.34,39.48,149800.0,27.4539,27.5446,27.4469,27.5446,149800.0
2008-06-10 12:50:00,39.47,39.48,39.38,39.42,190000.0,27.5376,27.5446,27.4748,27.5027,190000.0
2008-06-10 13:00:00,39.41,39.49,39.38,39.46,177200.0,27.4957,27.5515,27.4748,27.5306,177200.0
2008-06-10 13:10:00,39.47,39.59,39.47,39.52,348400.0,27.5376,27.6213,27.5376,27.5725,348400.0
2008-06-10 13:20:00,39.51,39.65,39.49,39.61,132400.0,27.5655,27.6632,27.5515,27.6353,132400.0
2008-06-10 13:30:00,39.61,39.63,39.51,39.52,171200.0,27.6353,27.6492,27.5655,27.5725,171200.0
2008-06-10 13:40:00,39.51,39.53,39.43,39.45,96400.0,27.5655,27.5794,27.5097,27.5236,96400.0
2008-06-10 13:50:00,39.44,39.47,39.31,39.38,105000.0,27.5166,27.5376,27.4259,27.4748,105000.0
2008-06-10 14:00:00,39.37,39.41,39.18,39.21,327000.0,27.4678,27.4957,27.3352,27.3562,327000.0
2008-06-10 14:10:00,39.21,39.26,39.17,39.21,179200.0,27.3562,27.3911,27.3283,27.3562,179200.0
2008-06-10 14:20:00,39.21,39.24,39.15,39.22,110000.0,27.3562,27.3771,27.3143,27.3632,110000.0
2008-06-10 14:30:00,39.22,39.25,39.15,39.18,71800.0,27.3632,27.3841,27.3143,27.3352,71800.0
2008-06-10 14:40:00,39.18,39.24,39.14,39.23,213200.0,27.3352,27.3771,27.3073,27.3701,213200.0
2008-06-10 14:50:00,39.23,39.35,39.17,39.31,161600.0,27.3701,27.4539,27.3283,27.4259,161600.0
2008-06-10 15:00:00,39.31,39.4,39.29,39.33,138600.0,27.4259,27.4887,27.412,27.4399,138600.0
2008-06-10 15:10:00,39.34,39.37,39.19,39.19,139000.0,27.4469,27.4678,27.3422,27.3422,139000.0
2008-06-10 15:20:00,39.19,39.3,39.18,39.29,211400.0,27.3422,27.419,27.3352,27.412,211400.0
2008-06-10 15:30:00,39.31,39.35,39.27,39.3,230200.0,27.4259,27.4539,27.398,27.419,230200.0
2008-06-10 15:40:00,39.29,39.32,39.19,39.23,289600.0,27.412,27.4329,27.3422,27.3701,289600.0
2008-06-10 15:50:00,39.23,39.4,39.21,39.26,368800.0,27.3701,27.4887,27.3562,27.3911,368800.0
2008-06-11 09:30:00,39.25,39.34,38.23,38.27,486800.0,27.3841,27.4469,26.6724,26.7004,486800.0
2008-06-11 09:40:00,38.27,38.38,38.15,38.27,498400.0,26.7004,26.7771,26.6166,26.7004,498400.0
2008-06-11 09:50:00,38.26,38.34,37.92,37.95,736800.0,26.6934,26.7492,26.4562,26.4771,736800.0
2008-06-11 10:00:00,37.95,38.16,37.83,37.88,696200.0,26.4771,26.6236,26.3934,26.4283,696200.0
2008-06-11 10:10:00,37.88,37.93,37.47,37.63,914800.0,26.4283,26.4631,26.1422,26.2538,914800.0
2008-06-11 10:20:00,37.63,37.67,37.43,37.51,634000.0,26.2538,26.2817,26.1143,26.1701,634000.0
2008-06-11 10:30:00,37.5,37.71,37.5,37.64,421200.0,26.1631,26.3097,26.1631,26.2608,421200.0
2008-06-11 10:40:00,37.65,37.85,37.49,37.84,457800.0,26.2678,26.4073,26.1562,26.4004,457800.0
2008-06-11 10:50:00,37.83,38.06,37.73,37.98,529000.0,26.3934,26.5538,26.3236,26.498,529000.0
2008-06-11 11:00:00,37.98,38.01,37.78,37.8,361600.0,26.498,26.519,26.3585,26.3724,361600.0
2008-06-11 11:10:00,37.8,38.01,37.78,38.0,365000.0,26.3724,26.519,26.3585,26.512,365000.0
2008-06-11 11:20:00,37.99,38.15,37.99,38.07,713600.0,26.505,26.6166,26.505,26.5608,713600.0
2008-06-11 11:30:00,38.07,38.13,38.02,38.12,405600.0,26.5608,26.6027,26.5259,26.5957,405600.0
2008-06-11 11:40:00,38.12,38.17,37.96,38.1,283200.0,26.5957,26.6306,26.4841,26.5818,283200.0
2008-06-11 11:50:00,38.11,38.22,38.1,38.12,250800.0,26.5887,26.6655,26.5818,26.5957,250800.0
2008-06-11 12:00:00,38.12,38.17,38.02,38.04,334000.0,26.5957,26.6306,26.5259,26.5399,334000.0
2008-06-11 12:10:00,38.04,38.07,37.75,37.75,337800.0,26.5399,26.5608,26.3376,26.3376,337800.0
2008-06-11 12:20:00,37.76,37.82,37.68,37.7,184600.0,26.3445,26.3864,26.2887,26.3027,184600.0
2008-06-11 12:30:00,37.68,37.74,37.58,37.61,310800.0,26.2887,26.3306,26.219,26.2399,310800.0
2008-06-11 12:40:00,37.62,37.63,37.43,37.54,514800.0,26.2469,26.2538,26.1143,26.191,514800.0
2008-06-11 12:50:00,37.54,37.59,37.52,37.55,207800.0,26.191,26.2259,26.1771,26.198,207800.0
2008-06-11 13:00:00,37.52,37.67,37.51,37.66,210600.0,26.1771,26.2817,26.1701,26.2748,210600.0
2008-06-11 13:10:00,37.66,37.68,37.55,37.56,304400.0,26.2748,26.2887,26.198,26.205,304400.0
2008-06-11 13:20:00,37.56,37.59,37.5,37.53,246200.0,26.205,26.2259,26.1631,26.1841,246200.0
2008-06-11 13:30:00,37.52,37.53,37.45,37.46,383000.0,26.1771,26.1841,26.1283,26.1352,383000.0
2008-06-11 13:40:00,37.47,37.52,37.4,37.41,189800.0,26.1422,26.1771,26.0934,26.1003,189800.0
2008-06-11 13:50:00,37.4,37.43,37.31,37.4,444000.0,26.0934,26.1143,26.0306,26.0934,444000.0
2008-06-11 14:00:00,37.38,37.4,37.19,37.24,547200.0,26.0794,26.0934,25.9469,25.9817,547200.0
2008-06-11 14:10:00,37.24,37.29,37.19,37.26,430000.0,25.9817,26.0166,25.9469,25.9957,430000.0
2008-06-11 14:20:00,37.26,37.32,37.23,37.25,330800.0,25.9957,26.0376,25.9748,25.9887,330800.0
2008-06-11 14:30:00,37.26,37.38,37.25,37.34,473800.0,25.9957,26.0794,25.9887,26.0515,473800.0
2008-06-11 14:40:00,37.33,37.42,37.32,37.35,300600.0,26.0445,26.1073,26.0376,26.0585,300600.0
2008-06-11 14:50:00,37.35,37.43,37.31,37.31,299200.0,26.0585,26.1143,26.0306,26.0306,299200.0
2008-06-11 15:00:00,37.31,37.42,37.31,37.37,256000.0,26.0306,26.1073,26.0306,26.0724,256000.0
2008-06-11 15:10:00,37.37,37.39,37.2,37.21,392600.0,26.0724,26.0864,25.9538,25.9608,392600.0
2008-06-11 15:20:00,37.21,37.29,37.17,37.24,417400.0,25.9608,26.0166,25.9329,25.9817,417400.0
2008-06-11 15:30:00,37.24,37.26,37.16,37.19,693600.0,25.9817,25.9957,25.9259,25.9469,693600.0
2008-06-11 15:40:00,37.2,37.23,37.06,37.07,806800.0,25.9538,25.9748,25.8562,25.8631,806800.0
2008-06-11 15:50:00,37.07,37.15,37.02,37.1,929400.0,25.8631,25.919,25.8283,25.8841,929400.0
2008-06-12 09:30:00,37.31,37.81,37.31,37.74,427400.0,26.0306,26.3794,26.0306,26.3306,427400.0
2008-06-12 09:40:00,37.74,38.05,37.73,37.85,465000.0,26.3306,26.5469,26.3236,26.4073,465000.0
2008-06-12 09:50:00,37.85,38.15,37.84,38.01,372600.0,26.4073,26.6166,26.4004,26.519,372600.0
2008-06-12 10:00:00,38.02,38.22,37.98,38.07,385400.0,26.5259,26.6655,26.498,26.5608,385400.0
2008-06-12 10:10:00,38.08,38.18,38.0,38.12,287400.0,26.5678,26.6376,26.512,26.5957,287400.0
2008-06-12 10:20:00,38.11,38.11,37.98,37.98,238800.0,26.5887,26.5887,26.498,26.498,238800.0
2008-06-12 10:30:00,37.98,38.07,37.93,38.03,265600.0,26.498,26.5608,26.4631,26.5329,265600.0
2008-06-12 10:40:00,38.03,38.07,38.0,38.02,179200.0,26.5329,26.5608,26.512,26.5259,179200.0
2008-06-12 10:50:00,38.02,38.04,38.0,38.04,188200.0,26.5259,26.5399,26.512,26.5399,188200.0
2008-06-12 11:00:00,38.04,38.1,38.01,38.01,206200.0,26.5399,26.5818,26.519,26.519,206200.0
2008-06-12 11:10:00,38.02,38.12,38.0,38.03,403800.0,26.5259,26.5957,26.512,26.5329,403800.0
2008-06-12 11:20:00,38.04,38.13,38.01,38.09,269600.0,26.5399,26.6027,26.519,26.5748,269600.0
2008-06-12 11:30:00,38.09,38.14,38.05,38.11,252200.0,26.5748,26.6097,26.5469,26.5887,252200.0
2008-06-12 11:40:00,38.11,38.12,38.04,38.07,200000.0,26.5887,26.5957,26.5399,26.5608,200000.0
2008-06-12 11:50:00,38.07,38.08,37.96,37.99,404600.0,26.5608,26.5678,26.4841,26.505,404600.0
2008-06-12 12:00:00,37.98,38.02,37.92,37.99,206200.0,26.498,26.5259,26.4562,26.505,206200.0
2008-06-12 12:10:00,37.99,38.03,37.95,37.98,140000.0,26.505,26.5329,26.4771,26.498,140000.0
2008-06-12 12:20:00,37.98,38.02,37.94,37.96,177400.0,26.498,26.5259,26.4701,26.4841,177400.0
2008-06-12 12:30:00,37.96,37.98,37.86,37.87,231400.0,26.4841,26.498,26.4143,26.4213,231400.0
2008-06-12 12:40:00,37.87,37.93,37.83,37.93,225200.0,26.4213,26.4631,26.3934,26.4631,225200.0
2008-06-12 12:50:00,37.93,38.04,37.89,38.0,204800.0,26.4631,26.5399,26.4352,26.512,204800.0
2008-06-12 13:00:00,38.0,38.05,37.91,37.96,121600.0,26.512,26.5469,26.4492,26.4841,121600.0
2008-06-12 13:10:00,37.95,37.97,37.82,37.82,131000.0,26.4771,26.4911,26.3864,26.3864,131000.0
2008-06-12 13:20:00,37.83,37.93,37.81,37.83,183200.0,26.3934,26.4631,26.3794,26.3934,183200.0
2008-06-12 13:30:00,37.83,37.85,37.74,37.8,166800.0,26.3934,26.4073,26.3306,26.3724,166800.0
2008-06-12 13:40:00,37.8,37.81,37.63,37.63,347400.0,26.3724,26.3794,26.2538,26.2538,347400.0
2008-06-12 13:50:00,37.62,37.63,37.52,37.58,245200.0,26.2469,26.2538,26.1771,26.219,245200.0
2008-06-12 14:00:00,37.59,37.64,37.49,37.6,366400.0,26.2259,26.2608,26.1562,26.2329,366400.0
2008-06-12 14:10:00,37.6,37.69,37.54,37.64,127600.0,26.2329,26.2957,26.191,26.2608,127600.0
2008-06-12 14:20:00,37.63,37.76,37.6,37.6,313200.0,26.2538,26.3445,26.2329,26.2329,313200.0
2008-06-12 14:30:00,37.6,37.64,37.55,37.57,289400.0,26.2329,26.2608,26.198,26.212,289400.0
2008-06-12 14:40:00,37.58,37.69,37.52,37.52,415800.0,26.219,26.2957,26.1771,26.1771,415800.0
2008-06-12 14:50:00,37.51,37.67,37.49,37.65,188400.0,26.1701,26.2817,26.1562,26.2678,188400.0
2008-06-12 15:00:00,37.65,37.66,37.53,37.64,293800.0,26.2678,26.2748,26.1841,26.2608,293800.0
2008-06-12 15:10:00,37.65,37.67,37.57,37.59,538000.0,26.2678,26.2817,26.212,26.2259,538000.0
2008-06-12 15:20:00,37.59,37.6,37.38,37.38,301200.0,26.2259,26.2329,26.0794,26.0794,301200.0
2008-06-12 15:30:00,37.38,37.49,37.35,37.45,541000.0,26.0794,26.1562,26.0585,26.1283,541000.0
2008-06-12 15:40:00,37.45,37.62,37.41,37.54,563000.0,26.1283,26.2469,26.1003,26.191,563000.0
2008-06-12 15:50:00,37.54,37.8,37.52,37.73,660600.0,26.191,26.3724,26.1771,26.3236,660600.0
2008-06-13 09:30:00,37.91,38.48,37.91,38.45,308400.0,26.4492,26.8469,26.4492,26.8259,308400.0
2008-06-13 09:40:00,38.44,38.55,38.36,38.47,453200.0,26.819,26.8957,26.7631,26.8399,453200.0
2008-06-13 09:50:00,38.47,38.49,38.32,38.38,306800.0,26.8399,26.8538,26.7352,26.7771,306800.0
2008-06-13 10:00:00,38.38,38.95,38.38,38.9,367800.0,26.7771,27.1748,26.7771,27.1399,367800.0
2008-06-13 10:10:00,38.88,38.91,38.74,38.77,385400.0,27.1259,27.1469,27.0283,27.0492,385400.0
2008-06-13 10:20:00,38.78,38.8,38.5,38.51,380000.0,27.0562,27.0701,26.8608,26.8678,380000.0
2008-06-13 10:30:00,38.52,38.6,38.41,38.46,233200.0,26.8748,26.9306,26.798,26.8329,233200.0
2008-06-13 10:40:00,38.44,38.44,38.19,38.34,541000.0,26.819,26.819,26.6445,26.7492,541000.0
2008-06-13 10:50:00,38.35,38.38,37.95,38.08,337400.0,26.7562,26.7771,26.4771,26.5678,337400.0
2008-06-13 11:00:00,38.08,38.21,38.07,38.1,202800.0,26.5678,26.6585,26.5608,26.5818,202800.0
2008-06-13 11:10:00,38.1,38.35,38.08,38.22,248600.0,26.5818,26.7562,26.5678,26.6655,248600.0
2008-06-13 11:20:00,38.22,38.29,38.2,38.23,94400.0,26.6655,26.7143,26.6515,26.6724,94400.0
2008-06-13 11:30:00,38.22,38.26,38.05,38.07,98600.0,26.6655,26.6934,26.5469,26.5608,98600.0
2008-06-13 11:40:00,38.08,38.16,38.07,38.1,82200.0,26.5678,26.6236,26.5608,26.5818,82200.0
2008-06-13 11:50:00,38.1,38.12,37.99,37.99,121000.0,26.5818,26.5957,26.505,26.505,121000.0
2008-06-13 12:00:00,38.0,38.01,37.9,37.93,215200.0,26.512,26.519,26.4422,26.4631,215200.0
2008-06-13 12:10:00,37.94,37.96,37.88,37.91,96800.0,26.4701,26.4841,26.4283,26.4492,96800.0
2008-06-13 12:20:00,37.91,37.92,37.75,37.75,140400.0,26.4492,26.4562,26.3376,26.3376,140400.0
2008-06-13 12:30:00,37.75,37.86,37.72,37.75,168400.0,26.3376,26.4143,26.3166,26.3376,168400.0
2008-06-13 12:40:00,37.75,37.75,37.56,37.57,321000.0,26.3376,26.3376,26.205,26.212,321000.0
2008-06-13 12:50:00,37.57,37.7,37.5,37.69,228800.0,26.212,26.3027,26.1631,26.2957,228800.0
2008-06-13 13:00:00,37.68,37.71,37.59,37.62,160600.0,26.2887,26.3097,26.2259,26.2469,160600.0
2008-06-13 13:10:00,37.62,37.79,37.61,37.77,142000.0,26.2469,26.3655,26.2399,26.3515,142000.0
2008-06-13 13:20:00,37.78,37.83,37.66,37.68,165400.0,26.3585,26.3934,26.2748,26.2887,165400.0
2008-06-13 13:30:00,37.68,37.77,37.48,37.49,501000.0,26.2887,26.3515,26.1492,26.1562,501000.0
2008-06-13 13:40:00,37.49,37.52,37.41,37.47,359200.0,26.1562,26.1771,26.1003,26.1422,359200.0
2008-06-13 13:50:00,37.47,37.49,37.42,37.42,343600.0,26.1422,26.1562,26.1073,26.1073,343600.0
2008-06-13 14:00:00,37.42,37.46,37.33,37.38,284000.0,26.1073,26.1352,26.0445,26.0794,284000.0
2008-06-13 14:10:00,37.38,37.46,37.38,37.39,377000.0,26.0794,26.1352,26.0794,26.0864,377000.0
2008-06-13 14:20:00,37.4,37.43,37.25,37.27,433000.0,26.0934,26.1143,25.9887,26.0027,433000.0
2008-06-13 14:30:00,37.27,37.45,37.23,37.43,555800.0,26.0027,26.1283,25.9748,26.1143,555800.0
2008-06-13 14:40:00,37.44,37.57,37.43,37.52,380200.0,26.1213,26.212,26.1143,26.1771,380200.0
2008-06-13 14:50:00,37.52,37.57,37.46,37.56,210600.0,26.1771,26.212,26.1352,26.205,210600.0
2008-06-13 15:00:00,37.56,37.65,37.55,37.63,298000.0,26.205,26.2678,26.198,26.2538,298000.0
2008-06-13 15:10:00,37.63,37.7,37.6,37.6,182200.0,26.2538,26.3027,26.2329,26.2329,182200.0
2008-06-13 15:20:00,37.62,37.62,37.52,37.55,240800.0,26.2469,26.2469,26.1771,26.198,240800.0
2008-06-13 15:30:00,37.56,37.6,37.55,37.6,425800.0,26.205,26.2329,26.198,26.2329,425800.0
2008-06-13 15:40:00,37.6,37.7,37.5,37.67,468200.0,26.2329,26.3027,26.1631,26.2817,468200.0
2008-06-13 15:50:00,37.67,37.77,37.65,37.77,741800.0,26.2817,26.3515,26.2678,26.3515,741800.0
2008-06-16 09:30:00,37.61,37.75,37.35,37.35,429400.0,26.2399,26.3376,26.0585,26.0585,429400.0
2008-06-16 09:40:00,37.35,37.57,37.31,37.42,281400.0,26.0585,26.212,26.0306,26.1073,281400.0
2008-06-16 09:50:00,37.42,37.84,37.42,37.82,312400.0,26.1073,26.4004,26.1073,26.3864,312400.0
2008-06-16 10:00:00,37.82,37.84,37.63,37.81,302800.0,26.3864,26.4004,26.2538,26.3794,302800.0
2008-06-16 10:10:00,37.81,37.85,37.69,37.73,281800.0,26.3794,26.4073,26.2957,26.3236,281800.0
2008-06-16 10:20:00,37.72,37.77,37.64,37.74,199800.0,26.3166,26.3515,26.2608,26.3306,199800.0
2008-06-16 10:30:00,37.74,37.76,37.56,37.6,238400.0,26.3306,26.3445,26.205,26.2329,238400.0
2008-06-16 10:40:00,37.6,37.6,37.33,37.43,427400.0,26.2329,26.2329,26.0445,26.1143,427400.0
2008-06-16 10:50:00,37.42,37.48,37.32,37.37,426800.0,26.1073,26.1492,26.0376,26.0724,426800.0
2008-06-16 11:00:00,37.37,37.41,37.28,37.33,262600.0,26.0724,26.1003,26.0096,26.0445,262600.0
2008-06-16 11:10:00,37.34,37.36,37.08,37.08,362800.0,26.0515,26.0655,25.8701,25.8701,362800.0
2008-06-16 11:20:00,37.08,37.24,37.04,37.24,277200.0,25.8701,25.9817,25.8422,25.9817,277200.0
2008-06-16 11:30:00,37.24,37.38,37.24,37.33,168600.0,25.9817,26.0794,25.9817,26.0445,168600.0
2008-06-16 11:40:00,37.32,37.45,37.31,37.39,172000.0,26.0376,26.1283,26.0306,26.0864,172000.0
2008-06-16 11:50:00,37.39,37.44,37.28,37.35,1104800.0,26.0864,26.1213,26.0096,26.0585,1104800.0
2008-06-16 12:00:00,37.35,37.44,37.3,37.36,490000.0,26.0585,26.1213,26.0236,26.0655,490000.0
2008-06-16 12:10:00,37.37,37.44,37.34,37.42,238400.0,26.0724,26.1213,26.0515,26.1073,238400.0
2008-06-16 12:20:00,37.42,37.55,37.42,37.43,327000.0,26.1073,26.198,26.1073,26.1143,327000.0
2008-06-16 12:30:00,37.44,37.59,37.44,37.58,159600.0,26.1213,26.2259,26.1213,26.219,159600.0
2008-06-16 12:40:00,37.58,37.61,37.51,37.58,153000.0,26.219,26.2399,26.1701,26.219,153000.0
2008-06-16 12:50:00,37.58,37.72,37.56,37.63,202000.0,26.219,26.3166,26.205,26.2538,202000.0
2008-06-16 13:00:00,37.63,37.69,37.62,37.67,177000.0,26.2538,26.2957,26.2469,26.2817,177000.0
2008-06-16 13:10:00,37.67,37.82,37.6,37.8,388200.0,26.2817,26.3864,26.2329,26.3724,388200.0
2008-06-16 13:20:00,37.8,37.88,37.7,37.83,243200.0,26.3724,26.4283,26.3027,26.3934,243200.0
2008-06-16 13:30:00,37.85,37.93,37.72,37.85,358400.0,26.4073,26.4631,26.3166,26.4073,358400.0
2008-06-16 13:40:00,37.85,37.94,37.83,37.87,226200.0,26.4073,26.4701,26.3934,26.4213,226200.0
2008-06-16 13:50:00,37.87,37.94,37.84,37.89,490400.0,26.4213,26.4701,26.4004,26.4352,490400.0
2008-06-16 14:00:00,37.89,38.05,37.88,38.02,782600.0,26.4352,26.5469,26.4283,26.5259,782600.0
2008-06-16 14:10:00,38.02,38.17,37.93,37.99,699200.0,26.5259,26.6306,26.4631,26.505,699200.0
2008-06-16 14:20:00,38.0,38.07,37.93,37.98,198800.0,26.512,26.5608,26.4631,26.498,198800.0
2008-06-16 14:30:00,37.98,38.16,37.98,38.11,199800.0,26.498,26.6236,26.498,26.5887,199800.0
2008-06-16 14:40:00,38.11,38.22,38.02,38.02,204800.0,26.5887,26.6655,26.5259,26.5259,204800.0
2008-06-16 14:50:00,38.04,38.04,37.85,38.0,3175600.0,26.5399,26.5399,26.4073,26.512,3175600.0
2008-06-16 15:00:00,38.01,38.08,38.0,38.04,266200.0,26.519,26.5678,26.512,26.5399,266200.0
2008-06-16 15:10:00,38.04,38.12,38.02,38.05,236400.0,26.5399,26.5957,26.5259,26.5469,236400.0
2008-06-16 15:20:00,38.05,38.07,38.0,38.01,392000.0,26.5469,26.5608,26.512,26.519,392000.0
2008-06-16 15:30:00,38.01,38.05,37.96,37.98,613800.0,26.519,26.5469,26.4841,26.498,613800.0
2008-06-16 15:40:00,37.98,38.06,37.98,38.03,503600.0,26.498,26.5538,26.498,26.5329,503600.0
2008-06-16 15:50:00,38.02,38.09,37.97,38.0,777200.0,26.5259,26.5748,26.4911,26.512,777200.0
2008-06-17 09:30:00,38.3,38.31,37.6,37.63,927600.0,26.7213,26.7283,26.2329,26.2538,927600.0
2008-06-17 09:40:00,37.63,37.65,36.96,36.97,1182000.0,26.2538,26.2678,25.7864,25.7934,1182000.0
2008-06-17 09:50:00,36.98,37.26,36.75,37.06,1061800.0,25.8003,25.9957,25.6399,25.8562,1061800.0
2008-06-17 10:00:00,37.06,37.34,37.05,37.2,508000.0,25.8562,26.0515,25.8492,25.9538,508000.0
2008-06-17 10:10:00,37.21,37.27,37.0,37.26,705400.0,25.9608,26.0027,25.8143,25.9957,705400.0
2008-06-17 10:20:00,37.27,37.36,37.22,37.35,634000.0,26.0027,26.0655,25.9678,26.0585,634000.0
2008-06-17 10:30:00,37.33,37.59,37.29,37.51,415400.0,26.0445,26.2259,26.0166,26.1701,415400.0
2008-06-17 10:40:00,37.51,37.55,37.35,37.38,285000.0,26.1701,26.198,26.0585,26.0794,285000.0
2008-06-17 10:50:00,37.37,37.41,37.23,37.29,306800.0,26.0724,26.1003,25.9748,26.0166,306800.0
2008-06-17 11:00:00,37.29,37.33,37.22,37.27,303200.0,26.0166,26.0445,25.9678,26.0027,303200.0
2008-06-17 11:10:00,37.27,37.36,37.21,37.23,291400.0,26.0027,26.0655,25.9608,25.9748,291400.0
2008-06-17 11:20:00,37.24,37.25,37.12,37.17,345600.0,25.9817,25.9887,25.898,25.9329,345600.0
2008-06-17 11:30:00,37.18,37.22,37.09,37.15,244600.0,25.9399,25.9678,25.8771,25.919,244600.0
2008-06-17 11:40:00,37.16,37.26,37.14,37.22,436000.0,25.9259,25.9957,25.912,25.9678,436000.0
2008-06-17 11:50:00,37.21,37.23,37.08,37.15,405200.0,25.9608,25.9748,25.8701,25.919,405200.0
2008-06-17 12:00:00,37.14,37.24,37.1,37.16,220400.0,25.912,25.9817,25.8841,25.9259,220400.0
2008-06-17 12:10:00,37.16,37.21,37.09,37.1,293200.0,25.9259,25.9608,25.8771,25.8841,293200.0
2008-06-17 12:20:00,37.1,37.11,36.95,36.97,304000.0,25.8841,25.891,25.7794,25.7934,304000.0
2008-06-17 12:30:00,36.97,36.97,36.8,36.84,336800.0,25.7934,25.7934,25.6748,25.7027,336800.0
2008-06-17 12:40:00,36.84,36.85,36.72,36.75,376000.0,25.7027,25.7096,25.6189,25.6399,376000.0
2008-06-17 12:50:00,36.75,36.77,36.64,36.65,258000.0,25.6399,25.6538,25.5631,25.5701,258000.0
2008-06-17 13:00:00,36.65,36.84,36.52,36.83,564600.0,25.5701,25.7027,25.4794,25.6957,564600.0
2008-06-17 13:10:00,36.81,36.81,36.52,36.53,282200.0,25.6817,25.6817,25.4794,25.4864,282200.0
2008-06-17 13:20:00,36.53,36.61,36.52,36.55,282400.0,25.4864,25.5422,25.4794,25.5003,282400.0
2008-06-17 13:30:00,36.54,36.61,36.52,36.6,351200.0,25.4934,25.5422,25.4794,25.5352,351200.0
2008-06-17 13:40:00,36.6,36.69,36.6,36.66,244600.0,25.5352,25.598,25.5352,25.5771,244600.0
2008-06-17 13:50:00,36.65,36.74,36.63,36.71,189600.0,25.5701,25.6329,25.5562,25.612,189600.0
2008-06-17 14:00:00,36.71,36.87,36.7,36.8,410600.0,25.612,25.7236,25.605,25.6748,410600.0
2008-06-17 14:10:00,36.8,36.86,36.73,36.77,325400.0,25.6748,25.7166,25.6259,25.6538,325400.0
2008-06-17 14:20:00,36.76,36.79,36.54,36.55,478400.0,25.6469,25.6678,25.4934,25.5003,478400.0
2008-06-17 14:30:00,36.55,36.6,36.46,36.47,317800.0,25.5003,25.5352,25.4375,25.4445,317800.0
2008-06-17 14:40:00,36.48,36.51,36.36,36.36,373800.0,25.4515,25.4724,25.3678,25.3678,373800.0
2008-06-17 14:50:00,36.37,36.41,36.25,36.3,705000.0,25.3748,25.4027,25.291,25.3259,705000.0
2008-06-17 15:00:00,36.3,36.38,36.29,36.31,618800.0,25.3259,25.3817,25.3189,25.3329,618800.0
2008-06-17 15:10:00,36.31,36.39,36.27,36.3,870000.0,25.3329,25.3887,25.305,25.3259,870000.0
2008-06-17 15:20:00,36.3,36.35,36.15,36.22,854200.0,25.3259,25.3608,25.2213,25.2701,854200.0
2008-06-17 15:30:00,36.22,36.3,36.18,36.2,822200.0,25.2701,25.3259,25.2422,25.2562,822200.0
2008-06-17 15:40:00,36.21,36.25,36.1,36.13,751400.0,25.2631,25.291,25.1864,25.2073,751400.0
2008-06-17 15:50:00,36.13,36.24,36.12,36.24,985600.0,25.2073,25.2841,25.2003,25.2841,985600.0
2008-06-18 09:30:00,36.07,37.66,35.95,37.62,1648800.0,25.1655,26.2748,25.0817,26.2469,1648800.0
2008-06-18 09:40:00,37.62,37.77,37.3,37.47,1176200.0,26.2469,26.3515,26.0236,26.1422,1176200.0
2008-06-18 09:50:00,37.47,37.47,37.07,37.13,708600.0,26.1422,26.1422,25.8631,25.905,708600.0
2008-06-18 10:00:00,37.12,37.25,37.04,37.2,458400.0,25.898,25.9887,25.8422,25.9538,458400.0
2008-06-18 10:10:00,37.2,37.35,37.18,37.26,464400.0,25.9538,26.0585,25.9399,25.9957,464400.0
2008-06-18 10:20:00,37.26,37.29,37.13,37.19,494400.0,25.9957,26.0166,25.905,25.9469,494400.0
2008-06-18 10:30:00,37.19,37.38,37.15,37.28,561200.0,25.9469,26.0794,25.919,26.0096,561200.0
2008-06-18 10:40:00,37.28,37.41,37.21,37.35,615000.0,26.0096,26.1003,25.9608,26.0585,615000.0
2008-06-18 10:50:00,37.35,37.56,37.3,37.55,608200.0,26.0585,26.205,26.0236,26.198,608200.0
2008-06-18 11:00:00,37.55,37.85,37.51,37.81,519000.0,26.198,26.4073,26.1701,26.3794,519000.0
2008-06-18 11:10:00,37.81,38.1,37.81,37.95,681200.0,26.3794,26.5818,26.3794,26.4771,681200.0
2008-06-18 11:20:00,37.95,38.04,37.9,37.91,496600.0,26.4771,26.5399,26.4422,26.4492,496600.0
2008-06-18 11:30:00,37.91,38.04,37.9,37.92,391000.0,26.4492,26.5399,26.4422,26.4562,391000.0
2008-06-18 11:40:00,37.92,37.92,37.8,37.88,289200.0,26.4562,26.4562,26.3724,26.4283,289200.0
2008-06-18 11:50:00,37.88,38.04,37.87,37.97,347600.0,26.4283,26.5399,26.4213,26.4911,347600.0
2008-06-18 12:00:00,37.97,37.99,37.92,37.92,268200.0,26.4911,26.505,26.4562,26.4562,268200.0
2008-06-18 12:10:00,37.92,37.92,37.76,37.79,307600.0,26.4562,26.4562,26.3445,26.3655,307600.0
2008-06-18 12:20:00,37.79,37.93,37.79,37.9,271600.0,26.3655,26.4631,26.3655,26.4422,271600.0
2008-06-18 12:30:00,37.9,37.92,37.84,37.85,192200.0,26.4422,26.4562,26.4004,26.4073,192200.0
2008-06-18 12:40:00,37.84,37.88,37.72,37.79,215400.0,26.4004,26.4283,26.3166,26.3655,215400.0
2008-06-18 12:50:00,37.79,37.8,37.65,37.73,187000.0,26.3655,26.3724,26.2678,26.3236,187000.0
2008-06-18 13:00:00,37.72,37.73,37.53,37.54,263200.0,26.3166,26.3236,26.1841,26.191,263200.0
2008-06-18 13:10:00,37.53,37.69,37.32,37.38,709800.0,26.1841,26.2957,26.0376,26.0794,709800.0
2008-06-18 13:20:00,37.38,37.52,37.38,37.48,223200.0,26.0794,26.1771,26.0794,26.1492,223200.0
2008-06-18 13:30:00,37.48,37.57,37.44,37.47,279800.0,26.1492,26.212,26.1213,26.1422,279800.0
2008-06-18 13:40:00,37.47,37.6,37.44,37.6,246400.0,26.1422,26.2329,26.1213,26.2329,246400.0
2008-06-18 13:50:00,37.6,37.75,37.59,37.7,289600.0,26.2329,26.3376,26.2259,26.3027,289600.0
2008-06-18 14:00:00,37.7,37.93,37.7,37.84,352600.0,26.3027,26.4631,26.3027,26.4004,352600.0
2008-06-18 14:10:00,37.84,37.88,37.7,37.79,292600.0,26.4004,26.4283,26.3027,26.3655,292600.0
2008-06-18 14:20:00,37.79,37.84,37.71,37.84,441400.0,26.3655,26.4004,26.3097,26.4004,441400.0
2008-06-18 14:30:00,37.84,37.97,37.8,37.93,490000.0,26.4004,26.4911,26.3724,26.4631,490000.0
2008-06-18 14:40:00,37.92,37.97,37.88,37.93,393400.0,26.4562,26.4911,26.4283,26.4631,393400.0
2008-06-18 14:50:00,37.92,38.05,37.9,38.03,413000.0,26.4562,26.5469,26.4422,26.5329,413000.0
2008-06-18 15:00:00,38.03,38.17,37.93,38.14,522200.0,26.5329,26.6306,26.4631,26.6097,522200.0
2008-06-18 15:10:00,38.14,38.24,38.05,38.21,463000.0,26.6097,26.6794,26.5469,26.6585,463000.0
2008-06-18 15:20:00,38.21,38.23,38.06,38.07,420200.0,26.6585,26.6724,26.5538,26.5608,420200.0
2008-06-18 15:30:00,38.08,38.09,37.99,38.01,697000.0,26.5678,26.5748,26.505,26.519,697000.0
2008-06-18 15:40:00,38.01,38.07,37.96,37.99,918000.0,26.519,26.5608,26.4841,26.505,918000.0
2008-06-18 15:50:00,37.99,38.08,37.91,37.94,827200.0,26.505,26.5678,26.4492,26.4701,827200.0
2008-06-19 09:30:00,37.74,38.36,37.65,38.24,407200.0,26.3306,26.7631,26.2678,26.6794,407200.0
2008-06-19 09:40:00,38.25,38.5,38.0,38.09,401000.0,26.6864,26.8608,26.512,26.5748,401000.0
2008-06-19 09:50:00,38.1,38.47,38.1,38.46,288000.0,26.5818,26.8399,26.5818,26.8329,288000.0
2008-06-19 10:00:00,38.45,38.45,38.17,38.3,336000.0,26.8259,26.8259,26.6306,26.7213,336000.0
2008-06-19 10:10:00,38.3,38.53,38.27,38.47,308200.0,26.7213,26.8818,26.7004,26.8399,308200.0
2008-06-19 10:20:00,38.45,38.67,38.45,38.57,353000.0,26.8259,26.9794,26.8259,26.9097,353000.0
2008-06-19 10:30:00,38.57,38.61,38.52,38.6,352200.0,26.9097,26.9376,26.8748,26.9306,352200.0
2008-06-19 10:40:00,38.61,38.7,38.59,38.7,298400.0,26.9376,27.0004,26.9236,27.0004,298400.0
2008-06-19 10:50:00,38.7,39.1,38.69,39.09,518600.0,27.0004,27.2794,26.9934,27.2725,518600.0
2008-06-19 11:00:00,39.09,39.23,38.76,38.84,544800.0,27.2725,27.3701,27.0422,27.098,544800.0
2008-06-19 11:10:00,38.83,39.1,38.83,39.04,448600.0,27.0911,27.2794,27.0911,27.2376,448600.0
2008-06-19 11:20:00,39.03,39.09,38.78,38.84,314800.0,27.2306,27.2725,27.0562,27.098,314800.0
2008-06-19 11:30:00,38.84,38.9,38.78,38.79,249000.0,27.098,27.1399,27.0562,27.0632,249000.0
2008-06-19 11:40:00,38.77,38.9,38.76,38.89,200800.0,27.0492,27.1399,27.0422,27.1329,200800.0
2008-06-19 11:50:00,38.88,38.9,38.78,38.87,307200.0,27.1259,27.1399,27.0562,27.119,307200.0
2008-06-19 12:00:00,38.87,39.13,38.83,39.12,326400.0,27.119,27.3004,27.0911,27.2934,326400.0
2008-06-19 12:10:00,39.12,39.21,38.99,39.17,317400.0,27.2934,27.3562,27.2027,27.3283,317400.0
2008-06-19 12:20:00,39.17,39.29,39.05,39.18,264600.0,27.3283,27.412,27.2446,27.3352,264600.0
2008-06-19 12:30:00,39.18,39.29,39.13,39.16,290800.0,27.3352,27.412,27.3004,27.3213,290800.0
2008-06-19 12:40:00,39.16,39.18,39.12,39.15,320200.0,27.3213,27.3352,27.2934,27.3143,320200.0
2008-06-19 12:50:00,39.15,39.21,39.07,39.07,254200.0,27.3143,27.3562,27.2585,27.2585,254200.0
2008-06-19 13:00:00,39.08,39.1,39.01,39.05,146600.0,27.2655,27.2794,27.2166,27.2446,146600.0
2008-06-19 13:10:00,39.05,39.09,38.92,38.97,181600.0,27.2446,27.2725,27.1539,27.1887,181600.0
2008-06-19 13:20:00,38.97,39.04,38.88,39.04,225000.0,27.1887,27.2376,27.1259,27.2376,225000.0
2008-06-19 13:30:00,39.04,39.05,38.8,38.82,262400.0,27.2376,27.2446,27.0701,27.0841,262400.0
2008-06-19 13:40:00,38.82,38.85,38.74,38.77,205200.0,27.0841,27.105,27.0283,27.0492,205200.0
2008-06-19 13:50:00,38.77,38.81,38.71,38.76,242400.0,27.0492,27.0771,27.0073,27.0422,242400.0
2008-06-19 14:00:00,38.76,38.8,38.5,38.75,167600.0,27.0422,27.0701,26.8608,27.0352,167600.0
2008-06-19 14:10:00,38.76,38.96,38.74,38.88,211800.0,27.0422,27.1818,27.0283,27.1259,211800.0
2008-06-19 14:20:00,38.89,39.01,38.83,38.94,240200.0,27.1329,27.2166,27.0911,27.1678,240200.0
2008-06-19 14:30:00,38.94,39.1,38.88,39.09,234200.0,27.1678,27.2794,27.1259,27.2725,234200.0
2008-06-19 14:40:00,39.09,39.11,39.02,39.06,210600.0,27.2725,27.2864,27.2236,27.2515,210600.0
2008-06-19 14:50:00,39.06,39.13,39.04,39.1,194200.0,27.2515,27.3004,27.2376,27.2794,194200.0
2008-06-19 15:00:00,39.1,39.2,39.05,39.07,358000.0,27.2794,27.3492,27.2446,27.2585,358000.0
2008-06-19 15:10:00,39.07,39.12,38.99,39.02,363200.0,27.2585,27.2934,27.2027,27.2236,363200.0
2008-06-19 15:20:00,39.02,39.02,38.85,38.92,605800.0,27.2236,27.2236,27.105,27.1539,605800.0
2008-06-19 15:30:00,38.92,38.99,38.73,38.95,728000.0,27.1539,27.2027,27.0213,27.1748,728000.0
2008-06-19 15:40:00,38.94,39.02,38.91,38.94,408400.0,27.1678,27.2236,27.1469,27.1678,408400.0
2008-06-19 15:50:00,38.94,39.0,38.88,38.9,547200.0,27.1678,27.2097,27.1259,27.1399,547200.0
2008-06-20 09:30:00,38.53,38.87,38.5,38.68,1379000.0,26.8818,27.119,26.8608,26.9864,1379000.0
2008-06-20 09:40:00,38.64,38.73,38.31,38.43,353600.0,26.9585,27.0213,26.7283,26.812,353600.0
2008-06-20 09:50:00,38.43,38.62,38.28,38.42,251800.0,26.812,26.9445,26.7073,26.805,251800.0
2008-06-20 10:00:00,38.41,38.41,38.1,38.24,191000.0,26.798,26.798,26.5818,26.6794,191000.0
2008-06-20 10:10:00,38.24,38.33,38.19,38.22,157400.0,26.6794,26.7422,26.6445,26.6655,157400.0
2008-06-20 10:20:00,38.22,38.4,38.17,38.35,292000.0,26.6655,26.7911,26.6306,26.7562,292000.0
2008-06-20 10:30:00,38.35,38.44,38.32,38.4,141800.0,26.7562,26.819,26.7352,26.7911,141800.0
2008-06-20 10:40:00,38.4,38.49,38.37,38.4,158800.0,26.7911,26.8538,26.7701,26.7911,158800.0
2008-06-20 10:50:00,38.4,38.6,38.37,38.44,243200.0,26.7911,26.9306,26.7701,26.819,243200.0
2008-06-20 11:00:00,38.43,38.58,38.37,38.58,125000.0,26.812,26.9166,26.7701,26.9166,125000.0
2008-06-20 11:10:00,38.58,38.66,38.51,38.6,129000.0,26.9166,26.9725,26.8678,26.9306,129000.0
2008-06-20 11:20:00,38.62,38.8,38.58,38.78,168800.0,26.9445,27.0701,26.9166,27.0562,168800.0
2008-06-20 11:30:00,38.78,38.82,38.7,38.74,144000.0,27.0562,27.0841,27.0004,27.0283,144000.0
2008-06-20 11:40:00,38.74,38.88,38.73,38.8,133600.0,27.0283,27.1259,27.0213,27.0701,133600.0
2008-06-20 11:50:00,38.79,38.87,38.76,38.79,80200.0,27.0632,27.119,27.0422,27.0632,80200.0
2008-06-20 12:00:00,38.78,38.82,38.76,38.79,46400.0,27.0562,27.0841,27.0422,27.0632,46400.0
2008-06-20 12:10:00,38.78,38.82,38.7,38.79,67800.0,27.0562,27.0841,27.0004,27.0632,67800.0
2008-06-20 12:20:00,38.78,38.81,38.69,38.76,70200.0,27.0562,27.0771,26.9934,27.0422,70200.0
2008-06-20 12:30:00,38.76,38.79,38.7,38.7,53200.0,27.0422,27.0632,27.0004,27.0004,53200.0
2008-06-20 12:40:00,38.7,38.74,38.57,38.58,60000.0,27.0004,27.0283,26.9097,26.9166,60000.0
2008-06-20 12:50:00,38.58,38.7,38.43,38.48,375800.0,26.9166,27.0004,26.812,26.8469,375800.0
2008-06-20 13:00:00,38.48,38.55,38.44,38.48,170600.0,26.8469,26.8957,26.819,26.8469,170600.0
2008-06-20 13:10:00,38.48,38.57,38.47,38.49,122600.0,26.8469,26.9097,26.8399,26.8538,122600.0
2008-06-20 13:20:00,38.48,38.49,38.42,38.46,119200.0,26.8469,26.8538,26.805,26.8329,119200.0
2008-06-20 13:30:00,38.46,38.46,38.27,38.35,375000.0,26.8329,26.8329,26.7004,26.7562,375000.0
2008-06-20 13:40:00,38.35,38.46,38.35,38.44,61800.0,26.7562,26.8329,26.7562,26.819,61800.0
2008-06-20 13:50:00,38.43,38.47,38.34,38.38,191800.0,26.812,26.8399,26.7492,26.7771,191800.0
2008-06-20 14:00:00,38.38,38.46,38.25,38.43,1245000.0,26.7771,26.8329,26.6864,26.812,1245000.0
2008-06-20 14:10:00,38.42,38.47,38.35,38.38,168200.0,26.805,26.8399,26.7562,26.7771,168200.0
2008-06-20 14:20:00,38.38,38.49,38.38,38.47,146800.0,26.7771,26.8538,26.7771,26.8399,146800.0
2008-06-20 14:30:00,38.47,38.49,38.43,38.47,86000.0,26.8399,26.8538,26.812,26.8399,86000.0
2008-06-20 14:40:00,38.47,38.52,38.45,38.49,117200.0,26.8399,26.8748,26.8259,26.8538,117200.0
2008-06-20 14:50:00,38.49,38.51,38.3,38.32,209400.0,26.8538,26.8678,26.7213,26.7352,209400.0
2008-06-20 15:00:00,38.31,38.43,38.27,38.37,229800.0,26.7283,26.812,26.7004,26.7701,229800.0
2008-06-20 15:10:00,38.37,38.53,38.35,38.36,137800.0,26.7701,26.8818,26.7562,26.7631,137800.0
2008-06-20 15:20:00,38.35,38.52,38.33,38.47,171400.0,26.7562,26.8748,26.7422,26.8399,171400.0
2008-06-20 15:30:00,38.47,38.58,38.44,38.45,172200.0,26.8399,26.9166,26.819,26.8259,172200.0
2008-06-20 15:40:00,38.45,38.55,38.37,38.44,387400.0,26.8259,26.8957,26.7701,26.819,387400.0
2008-06-20 15:50:00,38.44,38.57,38.41,38.42,634200.0,26.819,26.9097,26.798,26.805,634200.0
2008-06-23 09:30:00,38.68,38.68,38.3,38.33,252200.0,26.9864,26.9864,26.7213,26.7422,252200.0
2008-06-23 09:40:00,38.31,38.47,38.02,38.04,246400.0,26.7283,26.8399,26.5259,26.5399,246400.0
2008-06-23 09:50:00,38.04,38.09,38.01,38.05,204800.0,26.5399,26.5748,26.519,26.5469,204800.0
2008-06-23 10:00:00,38.04,38.16,37.94,38.1,205200.0,26.5399,26.6236,26.4701,26.5818,205200.0
2008-06-23 10:10:00,38.1,38.29,38.08,38.09,127400.0,26.5818,26.7143,26.5678,26.5748,127400.0
2008-06-23 10:20:00,38.1,38.17,38.01,38.04,101400.0,26.5818,26.6306,26.519,26.5399,101400.0
2008-06-23 10:30:00,38.02,38.17,38.02,38.02,124600.0,26.5259,26.6306,26.5259,26.5259,124600.0
2008-06-23 10:40:00,38.03,38.16,37.97,37.98,114200.0,26.5329,26.6236,26.4911,26.498,114200.0
2008-06-23 10:50:00,37.98,38.01,37.92,37.95,113800.0,26.498,26.519,26.4562,26.4771,113800.0
2008-06-23 11:00:00,37.94,37.96,37.8,37.83,141000.0,26.4701,26.4841,26.3724,26.3934,141000.0
2008-06-23 11:10:00,37.83,37.83,37.63,37.67,268400.0,26.3934,26.3934,26.2538,26.2817,268400.0
2008-06-23 11:20:00,37.68,37.82,37.67,37.82,172800.0,26.2887,26.3864,26.2817,26.3864,172800.0
2008-06-23 11:30:00,37.83,37.9,37.75,37.76,181000.0,26.3934,26.4422,26.3376,26.3445,181000.0
2008-06-23 11:40:00,37.76,37.85,37.73,37.74,163600.0,26.3445,26.4073,26.3236,26.3306,163600.0
2008-06-23 11:50:00,37.74,37.81,37.68,37.77,112400.0,26.3306,26.3794,26.2887,26.3515,112400.0
2008-06-23 12:00:00,37.77,37.8,37.74,37.74,80800.0,26.3515,26.3724,26.3306,26.3306,80800.0
2008-06-23 12:10:00,37.74,37.77,37.72,37.76,89000.0,26.3306,26.3515,26.3166,26.3445,89000.0
2008-06-23 12:20:00,37.76,37.76,37.68,37.7,126400.0,26.3445,26.3445,26.2887,26.3027,126400.0
2008-06-23 12:30:00,37.69,37.71,37.65,37.67,120600.0,26.2957,26.3097,26.2678,26.2817,120600.0
2008-06-23 12:40:00,37.66,37.68,37.61,37.68,96200.0,26.2748,26.2887,26.2399,26.2887,96200.0
2008-06-23 12:50:00,37.67,37.71,37.59,37.68,220000.0,26.2817,26.3097,26.2259,26.2887,220000.0
2008-06-23 13:00:00,37.69,37.89,37.68,37.82,173200.0,26.2957,26.4352,26.2887,26.3864,173200.0
2008-06-23 13:10:00,37.81,37.84,37.69,37.7,107600.0,26.3794,26.4004,26.2957,26.3027,107600.0
2008-06-23 13:20:00,37.71,37.85,37.7,37.79,109600.0,26.3097,26.4073,26.3027,26.3655,109600.0
2008-06-23 13:30:00,37.79,37.82,37.67,37.71,99400.0,26.3655,26.3864,26.2817,26.3097,99400.0
2008-06-23 13:40:00,37.72,37.85,37.68,37.84,83000.0,26.3166,26.4073,26.2887,26.4004,83000.0
2008-06-23 13:50:00,37.85,37.88,37.78,37.84,91800.0,26.4073,26.4283,26.3585,26.4004,91800.0
2008-06-23 14:00:00,37.83,37.88,37.77,37.77,84800.0,26.3934,26.4283,26.3515,26.3515,84800.0
2008-06-23 14:10:00,37.77,37.8,37.67,37.78,148400.0,26.3515,26.3724,26.2817,26.3585,148400.0
2008-06-23 14:20:00,37.78,37.81,37.72,37.72,136400.0,26.3585,26.3794,26.3166,26.3166,136400.0
2008-06-23 14:30:00,37.72,37.76,37.66,37.74,134800.0,26.3166,26.3445,26.2748,26.3306,134800.0
2008-06-23 14:40:00,37.74,37.8,37.73,37.74,164400.0,26.3306,26.3724,26.3236,26.3306,164400.0
2008-06-23 14:50:00,37.74,37.8,37.73,37.76,238600.0,26.3306,26.3724,26.3236,26.3445,238600.0
2008-06-23 15:00:00,37.74,37.81,37.74,37.77,186400.0,26.3306,26.3794,26.3306,26.3515,186400.0
2008-06-23 15:10:00,37.77,37.8,37.7,37.74,189000.0,26.3515,26.3724,26.3027,26.3306,189000.0
2008-06-23 15:20:00,37.73,37.79,37.66,37.79,163200.0,26.3236,26.3655,26.2748,26.3655,163200.0
2008-06-23 15:30:00,37.79,37.79,37.7,37.74,151600.0,26.3655,26.3655,26.3027,26.3306,151600.0
2008-06-23 15:40:00,37.74,37.81,37.71,37.71,207000.0,26.3306,26.3794,26.3097,26.3097,207000.0
2008-06-23 15:50:00,37.71,37.76,37.66,37.74,511600.0,26.3097,26.3445,26.2748,26.3306,511600.0
2008-06-24 09:30:00,37.56,37.65,36.76,37.6,461800.0,26.205,26.2678,25.6469,26.2329,461800.0
2008-06-24 09:40:00,37.62,37.8,37.54,37.59,250400.0,26.2469,26.3724,26.191,26.2259,250400.0
2008-06-24 09:50:00,37.6,37.68,37.4,37.46,360400.0,26.2329,26.2887,26.0934,26.1352,360400.0
2008-06-24 10:00:00,37.45,37.47,37.25,37.31,287800.0,26.1283,26.1422,25.9887,26.0306,287800.0
2008-06-24 10:10:00,37.32,37.52,37.11,37.15,440600.0,26.0376,26.1771,25.891,25.919,440600.0
2008-06-24 10:20:00,37.15,37.18,37.01,37.1,189600.0,25.919,25.9399,25.8213,25.8841,189600.0
2008-06-24 10:30:00,37.1,37.24,37.09,37.22,196800.0,25.8841,25.9817,25.8771,25.9678,196800.0
2008-06-24 10:40:00,37.21,37.24,37.1,37.19,126400.0,25.9608,25.9817,25.8841,25.9469,126400.0
2008-06-24 10:50:00,37.18,37.43,37.18,37.35,188600.0,25.9399,26.1143,25.9399,26.0585,188600.0
2008-06-24 11:00:00,37.35,37.48,37.32,37.43,131000.0,26.0585,26.1492,26.0376,26.1143,131000.0
2008-06-24 11:10:00,37.42,37.44,37.32,37.41,150000.0,26.1073,26.1213,26.0376,26.1003,150000.0
2008-06-24 11:20:00,37.4,37.44,37.32,37.37,116600.0,26.0934,26.1213,26.0376,26.0724,116600.0
2008-06-24 11:30:00,37.36,37.38,37.32,37.34,130400.0,26.0655,26.0794,26.0376,26.0515,130400.0
2008-06-24 11:40:00,37.34,37.52,37.32,37.49,129400.0,26.0515,26.1771,26.0376,26.1562,129400.0
2008-06-24 11:50:00,37.51,37.67,37.45,37.57,197800.0,26.1701,26.2817,26.1283,26.212,197800.0
2008-06-24 12:00:00,37.57,37.59,37.43,37.59,119400.0,26.212,26.2259,26.1143,26.2259,119400.0
2008-06-24 12:10:00,37.59,37.62,37.49,37.49,84800.0,26.2259,26.2469,26.1562,26.1562,84800.0
2008-06-24 12:20:00,37.49,37.59,37.49,37.49,200400.0,26.1562,26.2259,26.1562,26.1562,200400.0
2008-06-24 12:30:00,37.5,37.71,37.5,37.69,222800.0,26.1631,26.3097,26.1631,26.2957,222800.0
2008-06-24 12:40:00,37.68,37.72,37.59,37.65,116800.0,26.2887,26.3166,26.2259,26.2678,116800.0
2008-06-24 12:50:00,37.64,37.67,37.56,37.57,66400.0,26.2608,26.2817,26.205,26.212,66400.0
2008-06-24 13:00:00,37.58,37.62,37.51,37.56,100600.0,26.219,26.2469,26.1701,26.205,100600.0
2008-06-24 13:10:00,37.56,37.6,37.51,37.59,96400.0,26.205,26.2329,26.1701,26.2259,96400.0
2008-06-24 13:20:00,37.58,37.66,37.56,37.59,105400.0,26.219,26.2748,26.205,26.2259,105400.0
2008-06-24 13:30:00,37.6,37.68,37.59,37.64,134200.0,26.2329,26.2887,26.2259,26.2608,134200.0
2008-06-24 13:40:00,37.63,37.65,37.56,37.56,181400.0,26.2538,26.2678,26.205,26.205,181400.0
2008-06-24 13:50:00,37.56,37.63,37.49,37.55,354000.0,26.205,26.2538,26.1562,26.198,354000.0
2008-06-24 14:00:00,37.55,37.77,37.55,37.74,201000.0,26.198,26.3515,26.198,26.3306,201000.0
2008-06-24 14:10:00,37.76,37.78,37.59,37.59,282000.0,26.3445,26.3585,26.2259,26.2259,282000.0
2008-06-24 14:20:00,37.6,37.62,37.56,37.56,99200.0,26.2329,26.2469,26.205,26.205,99200.0
2008-06-24 14:30:00,37.56,37.59,37.48,37.48,138400.0,26.205,26.2259,26.1492,26.1492,138400.0
2008-06-24 14:40:00,37.48,37.49,37.33,37.38,175800.0,26.1492,26.1562,26.0445,26.0794,175800.0
2008-06-24 14:50:00,37.37,37.48,37.37,37.42,150200.0,26.0724,26.1492,26.0724,26.1073,150200.0
2008-06-24 15:00:00,37.41,37.49,37.33,37.4,214600.0,26.1003,26.1562,26.0445,26.0934,214600.0
2008-06-24 15:10:00,37.41,37.44,37.29,37.3,265400.0,26.1003,26.1213,26.0166,26.0236,265400.0
2008-06-24 15:20:00,37.31,37.38,37.24,37.26,274800.0,26.0306,26.0794,25.9817,25.9957,274800.0
2008-06-24 15:30:00,37.25,37.27,37.1,37.16,346200.0,25.9887,26.0027,25.8841,25.9259,346200.0
2008-06-24 15:40:00,37.16,37.22,37.12,37.12,353400.0,25.9259,25.9678,25.898,25.898,353400.0
2008-06-24 15:50:00,37.13,37.14,36.88,36.91,1162800.0,25.905,25.912,25.7306,25.7515,1162800.0
2008-06-25 09:30:00,37.1,37.84,37.1,37.77,473600.0,25.8841,26.4004,25.8841,26.3515,473600.0
2008-06-25 09:40:00,37.74,37.99,37.46,37.69,273000.0,26.3306,26.505,26.1352,26.2957,273000.0
2008-06-25 09:50:00,37.7,37.74,37.51,37.66,159400.0,26.3027,26.3306,26.1701,26.2748,159400.0
2008-06-25 10:00:00,37.67,37.82,37.54,37.69,153800.0,26.2817,26.3864,26.191,26.2957,153800.0
2008-06-25 10:10:00,37.67,37.74,37.53,37.56,144600.0,26.2817,26.3306,26.1841,26.205,144600.0
2008-06-25 10:20:00,37.57,37.63,37.51,37.62,159600.0,26.212,26.2538,26.1701,26.2469,159600.0
2008-06-25 10:30:00,37.61,37.77,37.56,37.69,178000.0,26.2399,26.3515,26.205,26.2957,178000.0
2008-06-25 10:40:00,37.69,37.85,37.66,37.75,246600.0,26.2957,26.4073,26.2748,26.3376,246600.0
2008-06-25 10:50:00,37.74,37.81,37.63,37.66,139400.0,26.3306,26.3794,26.2538,26.2748,139400.0
2008-06-25 11:00:00,37.65,37.74,37.49,37.59,355400.0,26.2678,26.3306,26.1562,26.2259,355400.0
2008-06-25 11:10:00,37.59,37.6,37.49,37.51,221400.0,26.2259,26.2329,26.1562,26.1701,221400.0
2008-06-25 11:20:00,37.5,37.54,37.42,37.49,375000.0,26.1631,26.191,26.1073,26.1562,375000.0
2008-06-25 11:30:00,37.51,37.51,37.38,37.41,241800.0,26.1701,26.1701,26.0794,26.1003,241800.0
2008-06-25 11:40:00,37.4,37.44,37.26,37.32,162600.0,26.0934,26.1213,25.9957,26.0376,162600.0
2008-06-25 11:50:00,37.32,37.4,37.32,37.34,180000.0,26.0376,26.0934,26.0376,26.0515,180000.0
2008-06-25 12:00:00,37.33,37.38,37.31,37.33,158400.0,26.0445,26.0794,26.0306,26.0445,158400.0
2008-06-25 12:10:00,37.33,37.38,37.3,37.38,83200.0,26.0445,26.0794,26.0236,26.0794,83200.0
2008-06-25 12:20:00,37.36,37.48,37.36,37.45,96200.0,26.0655,26.1492,26.0655,26.1283,96200.0
2008-06-25 12:30:00,37.45,37.54,37.45,37.49,111400.0,26.1283,26.191,26.1283,26.1562,111400.0
2008-06-25 12:40:00,37.49,37.52,37.47,37.47,64200.0,26.1562,26.1771,26.1422,26.1422,64200.0
2008-06-25 12:50:00,37.47,37.54,37.46,37.52,126800.0,26.1422,26.191,26.1352,26.1771,126800.0
2008-06-25 13:00:00,37.52,37.55,37.48,37.52,86000.0,26.1771,26.198,26.1492,26.1771,86000.0
2008-06-25 13:10:00,37.52,37.59,37.51,37.54,289600.0,26.1771,26.2259,26.1701,26.191,289600.0
2008-06-25 13:20:00,37.54,37.56,37.48,37.52,85800.0,26.191,26.205,26.1492,26.1771,85800.0
2008-06-25 13:30:00,37.52,37.52,37.49,37.51,182800.0,26.1771,26.1771,26.1562,26.1701,182800.0
2008-06-25 13:40:00,37.52,37.57,37.51,37.55,71000.0,26.1771,26.212,26.1701,26.198,71000.0
2008-06-25 13:50:00,37.55,37.56,37.49,37.5,86600.0,26.198,26.205,26.1562,26.1631,86600.0
2008-06-25 14:00:00,37.51,37.55,37.49,37.5,83200.0,26.1701,26.198,26.1562,26.1631,83200.0
2008-06-25 14:10:00,37.51,37.68,37.43,37.55,533800.0,26.1701,26.2887,26.1143,26.198,533800.0
2008-06-25 14:20:00,37.56,37.6,37.47,37.47,232800.0,26.205,26.2329,26.1422,26.1422,232800.0
2008-06-25 14:30:00,37.48,37.64,37.38,37.54,235200.0,26.1492,26.2608,26.0794,26.191,235200.0
2008-06-25 14:40:00,37.54,37.59,37.4,37.58,218600.0,26.191,26.2259,26.0934,26.219,218600.0
2008-06-25 14:50:00,37.59,37.69,37.54,37.6,245400.0,26.2259,26.2957,26.191,26.2329,245400.0
2008-06-25 15:00:00,37.62,37.75,37.58,37.66,377600.0,26.2469,26.3376,26.219,26.2748,377600.0
2008-06-25 15:10:00,37.67,37.7,37.56,37.58,220400.0,26.2817,26.3027,26.205,26.219,220400.0
2008-06-25 15:20:00,37.57,37.58,37.42,37.51,261000.0,26.212,26.219,26.1073,26.1701,261000.0
2008-06-25 15:30:00,37.51,37.54,37.35,37.41,328400.0,26.1701,26.191,26.0585,26.1003,328400.0
2008-06-25 15:40:00,37.38,37.49,37.34,37.35,402800.0,26.0794,26.1562,26.0515,26.0585,402800.0
2008-06-25 15:50:00,37.37,37.5,37.37,37.49,292400.0,26.0724,26.1631,26.0724,26.1562,292400.0
2008-06-26 09:30:00,37.1,37.25,37.0,37.24,152400.0,25.8841,25.9887,25.8143,25.9817,152400.0
2008-06-26 09:40:00,37.24,37.56,37.23,37.27,128800.0,25.9817,26.205,25.9748,26.0027,128800.0
2008-06-26 09:50:00,37.25,37.49,37.23,37.47,112200.0,25.9887,26.1562,25.9748,26.1422,112200.0
2008-06-26 10:00:00,37.48,37.55,37.14,37.38,228200.0,26.1492,26.198,25.912,26.0794,228200.0
2008-06-26 10:10:00,37.38,37.48,37.27,37.44,147800.0,26.0794,26.1492,26.0027,26.1213,147800.0
2008-06-26 10:20:00,37.45,37.61,37.45,37.51,217000.0,26.1283,26.2399,26.1283,26.1701,217000.0
2008-06-26 10:30:00,37.52,37.56,37.45,37.46,153800.0,26.1771,26.205,26.1283,26.1352,153800.0
2008-06-26 10:40:00,37.46,37.51,37.32,37.37,267000.0,26.1352,26.1701,26.0376,26.0724,267000.0
2008-06-26 10:50:00,37.37,37.37,37.11,37.12,180000.0,26.0724,26.0724,25.891,25.898,180000.0
2008-06-26 11:00:00,37.12,37.13,36.9,36.9,498200.0,25.898,25.905,25.7445,25.7445,498200.0
2008-06-26 11:10:00,36.91,36.92,36.65,36.73,535400.0,25.7515,25.7585,25.5701,25.6259,535400.0
2008-06-26 11:20:00,36.73,37.01,36.72,36.85,176000.0,25.6259,25.8213,25.6189,25.7096,176000.0
2008-06-26 11:30:00,36.87,37.0,36.84,36.95,170400.0,25.7236,25.8143,25.7027,25.7794,170400.0
2008-06-26 11:40:00,36.93,37.03,36.86,37.01,265800.0,25.7655,25.8352,25.7166,25.8213,265800.0
2008-06-26 11:50:00,37.01,37.03,36.95,36.99,95600.0,25.8213,25.8352,25.7794,25.8073,95600.0
2008-06-26 12:00:00,36.99,36.99,36.83,36.88,95800.0,25.8073,25.8073,25.6957,25.7306,95800.0
2008-06-26 12:10:00,36.88,36.89,36.68,36.81,234800.0,25.7306,25.7376,25.591,25.6817,234800.0
2008-06-26 12:20:00,36.81,36.97,36.8,36.84,131400.0,25.6817,25.7934,25.6748,25.7027,131400.0
2008-06-26 12:30:00,36.82,36.84,36.63,36.63,182400.0,25.6887,25.7027,25.5562,25.5562,182400.0
2008-06-26 12:40:00,36.63,36.63,36.34,36.37,538000.0,25.5562,25.5562,25.3538,25.3748,538000.0
2008-06-26 12:50:00,36.38,36.59,36.35,36.55,211000.0,25.3817,25.5282,25.3608,25.5003,211000.0
2008-06-26 13:00:00,36.55,36.72,36.55,36.66,98600.0,25.5003,25.6189,25.5003,25.5771,98600.0
2008-06-26 13:10:00,36.67,36.71,36.61,36.62,74400.0,25.5841,25.612,25.5422,25.5492,74400.0
2008-06-26 13:20:00,36.63,36.72,36.63,36.64,191800.0,25.5562,25.6189,25.5562,25.5631,191800.0
2008-06-26 13:30:00,36.65,36.78,36.63,36.75,179200.0,25.5701,25.6608,25.5562,25.6399,179200.0
2008-06-26 13:40:00,36.74,36.8,36.72,36.74,103000.0,25.6329,25.6748,25.6189,25.6329,103000.0
2008-06-26 13:50:00,36.74,36.89,36.73,36.85,109200.0,25.6329,25.7376,25.6259,25.7096,109200.0
2008-06-26 14:00:00,36.85,36.85,36.72,36.79,109800.0,25.7096,25.7096,25.6189,25.6678,109800.0
2008-06-26 14:10:00,36.81,36.84,36.67,36.7,341200.0,25.6817,25.7027,25.5841,25.605,341200.0
2008-06-26 14:20:00,36.69,36.75,36.57,36.63,559000.0,25.598,25.6399,25.5143,25.5562,559000.0
2008-06-26 14:30:00,36.63,36.65,36.54,36.55,292200.0,25.5562,25.5701,25.4934,25.5003,292200.0
2008-06-26 14:40:00,36.55,36.6,36.46,36.49,223600.0,25.5003,25.5352,25.4375,25.4585,223600.0
2008-06-26 14:50:00,36.49,36.56,36.46,36.51,475000.0,25.4585,25.5073,25.4375,25.4724,475000.0
2008-06-26 15:00:00,36.5,36.6,36.49,36.57,167800.0,25.4655,25.5352,25.4585,25.5143,167800.0
2008-06-26 15:10:00,36.58,36.66,36.55,36.6,169800.0,25.5213,25.5771,25.5003,25.5352,169800.0
2008-06-26 15:20:00,36.59,36.76,36.58,36.68,158600.0,25.5282,25.6469,25.5213,25.591,158600.0
2008-06-26 15:30:00,36.68,36.75,36.61,36.64,298400.0,25.591,25.6399,25.5422,25.5631,298400.0
2008-06-26 15:40:00,36.65,36.69,36.54,36.59,411800.0,25.5701,25.598,25.4934,25.5282,411800.0
2008-06-26 15:50:00,36.59,36.62,36.49,36.5,556400.0,25.5282,25.5492,25.4585,25.4655,556400.0
2008-06-27 09:30:00,36.47,36.8,36.25,36.39,274600.0,25.4445,25.6748,25.291,25.3887,274600.0
2008-06-27 09:40:00,36.39,36.47,36.14,36.44,237000.0,25.3887,25.4445,25.2143,25.4236,237000.0
2008-06-27 09:50:00,36.42,36.63,36.4,36.57,272400.0,25.4096,25.5562,25.3957,25.5143,272400.0
2008-06-27 10:00:00,36.57,36.88,36.5,36.81,373400.0,25.5143,25.7306,25.4655,25.6817,373400.0
2008-06-27 10:10:00,36.81,37.0,36.76,36.99,423800.0,25.6817,25.8143,25.6469,25.8073,423800.0
2008-06-27 10:20:00,37.0,37.04,36.92,36.98,329400.0,25.8143,25.8422,25.7585,25.8003,329400.0
2008-06-27 10:30:00,36.98,37.1,36.73,36.85,404800.0,25.8003,25.8841,25.6259,25.7096,404800.0
2008-06-27 10:40:00,36.85,36.89,36.69,36.82,243800.0,25.7096,25.7376,25.598,25.6887,243800.0
2008-06-27 10:50:00,36.83,36.86,36.62,36.78,241000.0,25.6957,25.7166,25.5492,25.6608,241000.0
2008-06-27 11:00:00,36.77,36.85,36.66,36.84,222200.0,25.6538,25.7096,25.5771,25.7027,222200.0
2008-06-27 11:10:00,36.84,36.94,36.7,36.79,219800.0,25.7027,25.7724,25.605,25.6678,219800.0
2008-06-27 11:20:00,36.78,36.9,36.7,36.84,240800.0,25.6608,25.7445,25.605,25.7027,240800.0
2008-06-27 11:30:00,36.84,36.93,36.77,36.92,139200.0,25.7027,25.7655,25.6538,25.7585,139200.0
2008-06-27 11:40:00,36.92,36.94,36.87,36.88,194200.0,25.7585,25.7724,25.7236,25.7306,194200.0
2008-06-27 11:50:00,36.88,36.92,36.85,36.9,160800.0,25.7306,25.7585,25.7096,25.7445,160800.0
2008-06-27 12:00:00,36.89,36.96,36.87,36.92,210200.0,25.7376,25.7864,25.7236,25.7585,210200.0
2008-06-27 12:10:00,36.91,36.93,36.83,36.89,253600.0,25.7515,25.7655,25.6957,25.7376,253600.0
2008-06-27 12:20:00,36.89,36.95,36.88,36.88,234600.0,25.7376,25.7794,25.7306,25.7306,234600.0
2008-06-27 12:30:00,36.9,36.95,36.8,36.8,168200.0,25.7445,25.7794,25.6748,25.6748,168200.0
2008-06-27 12:40:00,36.8,36.85,36.71,36.78,202800.0,25.6748,25.7096,25.612,25.6608,202800.0
2008-06-27 12:50:00,36.78,36.78,36.63,36.68,277000.0,25.6608,25.6608,25.5562,25.591,277000.0
2008-06-27 13:00:00,36.68,36.71,36.57,36.68,336400.0,25.591,25.612,25.5143,25.591,336400.0
2008-06-27 13:10:00,36.67,36.69,36.54,36.56,197800.0,25.5841,25.598,25.4934,25.5073,197800.0
2008-06-27 13:20:00,36.56,36.57,36.46,36.53,180400.0,25.5073,25.5143,25.4375,25.4864,180400.0
2008-06-27 13:30:00,36.53,36.62,36.41,36.43,205400.0,25.4864,25.5492,25.4027,25.4166,205400.0
2008-06-27 13:40:00,36.42,36.53,36.37,36.46,285400.0,25.4096,25.4864,25.3748,25.4375,285400.0
2008-06-27 13:50:00,36.46,36.56,36.41,36.5,217400.0,25.4375,25.5073,25.4027,25.4655,217400.0
2008-06-27 14:00:00,36.5,36.63,36.44,36.56,216800.0,25.4655,25.5562,25.4236,25.5073,216800.0
2008-06-27 14:10:00,36.55,36.64,36.5,36.61,202400.0,25.5003,25.5631,25.4655,25.5422,202400.0
2008-06-27 14:20:00,36.62,36.81,36.54,36.72,197800.0,25.5492,25.6817,25.4934,25.6189,197800.0
2008-06-27 14:30:00,36.72,36.82,36.69,36.74,169400.0,25.6189,25.6887,25.598,25.6329,169400.0
2008-06-27 14:40:00,36.75,36.87,36.73,36.85,266600.0,25.6399,25.7236,25.6259,25.7096,266600.0
2008-06-27 14:50:00,36.85,36.9,36.77,36.89,201800.0,25.7096,25.7445,25.6538,25.7376,201800.0
2008-06-27 15:00:00,36.88,36.9,36.76,36.88,170600.0,25.7306,25.7445,25.6469,25.7306,170600.0
2008-06-27 15:10:00,36.88,36.96,36.81,36.87,210600.0,25.7306,25.7864,25.6817,25.7236,210600.0
2008-06-27 15:20:00,36.88,36.93,36.75,36.77,295400.0,25.7306,25.7655,25.6399,25.6538,295400.0
2008-06-27 15:30:00,36.77,36.85,36.65,36.74,314600.0,25.6538,25.7096,25.5701,25.6329,314600.0
2008-06-27 15:40:00,36.74,37.06,36.74,37.01,387800.0,25.6329,25.8562,25.6329,25.8213,387800.0
2008-06-27 15:50:00,37.0,37.02,36.87,36.96,435400.0,25.8143,25.8283,25.7236,25.7864,435400.0
2008-06-30 09:30:00,36.94,37.35,36.88,37.14,171400.0,25.7724,26.0585,25.7306,25.912,171400.0
2008-06-30 09:40:00,37.14,37.36,37.08,37.17,319800.0,25.912,26.0655,25.8701,25.9329,319800.0
2008-06-30 09:50:00,37.13,37.19,36.87,36.9,241400.0,25.905,25.9469,25.7236,25.7445,241400.0
2008-06-30 10:00:00,36.91,37.03,36.79,36.95,178000.0,25.7515,25.8352,25.6678,25.7794,178000.0
2008-06-30 10:10:00,36.94,37.12,36.91,37.07,156600.0,25.7724,25.898,25.7515,25.8631,156600.0
2008-06-30 10:20:00,37.07,37.44,37.06,37.38,207600.0,25.8631,26.1213,25.8562,26.0794,207600.0
2008-06-30 10:30:00,37.37,37.49,37.36,37.4,181800.0,26.0724,26.1562,26.0655,26.0934,181800.0
2008-06-30 10:40:00,37.41,37.49,37.33,37.48,93600.0,26.1003,26.1562,26.0445,26.1492,93600.0
2008-06-30 10:50:00,37.48,37.74,37.43,37.74,172000.0,26.1492,26.3306,26.1143,26.3306,172000.0
2008-06-30 11:00:00,37.74,37.99,37.65,37.65,359800.0,26.3306,26.505,26.2678,26.2678,359800.0
2008-06-30 11:10:00,37.65,37.88,37.65,37.79,174600.0,26.2678,26.4283,26.2678,26.3655,174600.0
2008-06-30 11:20:00,37.79,37.94,37.75,37.94,197000.0,26.3655,26.4701,26.3376,26.4701,197000.0
2008-06-30 11:30:00,37.94,37.98,37.82,37.88,197600.0,26.4701,26.498,26.3864,26.4283,197600.0
2008-06-30 11:40:00,37.87,37.91,37.69,37.75,159200.0,26.4213,26.4492,26.2957,26.3376,159200.0
2008-06-30 11:50:00,37.76,37.76,37.68,37.69,188200.0,26.3445,26.3445,26.2887,26.2957,188200.0
2008-06-30 12:00:00,37.7,37.74,37.59,37.74,502000.0,26.3027,26.3306,26.2259,26.3306,502000.0
2008-06-30 12:10:00,37.72,37.8,37.7,37.76,164400.0,26.3166,26.3724,26.3027,26.3445,164400.0
2008-06-30 12:20:00,37.77,37.8,37.6,37.72,405600.0,26.3515,26.3724,26.2329,26.3166,405600.0
2008-06-30 12:30:00,37.74,37.77,37.63,37.7,181400.0,26.3306,26.3515,26.2538,26.3027,181400.0
2008-06-30 12:40:00,37.7,37.79,37.6,37.72,293800.0,26.3027,26.3655,26.2329,26.3166,293800.0
2008-06-30 12:50:00,37.72,37.76,37.59,37.62,81600.0,26.3166,26.3445,26.2259,26.2469,81600.0
2008-06-30 13:00:00,37.63,37.63,37.53,37.59,69400.0,26.2538,26.2538,26.1841,26.2259,69400.0
2008-06-30 13:10:00,37.6,37.69,37.59,37.69,74800.0,26.2329,26.2957,26.2259,26.2957,74800.0
2008-06-30 13:20:00,37.7,37.7,37.53,37.56,80400.0,26.3027,26.3027,26.1841,26.205,80400.0
2008-06-30 13:30:00,37.58,37.65,37.51,37.54,184200.0,26.219,26.2678,26.1701,26.191,184200.0
2008-06-30 13:40:00,37.54,37.59,37.44,37.45,108600.0,26.191,26.2259,26.1213,26.1283,108600.0
2008-06-30 13:50:00,37.46,37.52,37.38,37.5,163200.0,26.1352,26.1771,26.0794,26.1631,163200.0
2008-06-30 14:00:00,37.49,37.54,37.41,37.42,148400.0,26.1562,26.191,26.1003,26.1073,148400.0
2008-06-30 14:10:00,37.42,37.44,37.36,37.42,176000.0,26.1073,26.1213,26.0655,26.1073,176000.0
2008-06-30 14:20:00,37.43,37.6,37.42,37.57,100200.0,26.1143,26.2329,26.1073,26.212,100200.0
2008-06-30 14:30:00,37.56,37.56,37.46,37.56,98200.0,26.205,26.205,26.1352,26.205,98200.0
2008-06-30 14:40:00,37.55,37.63,37.48,37.61,116800.0,26.198,26.2538,26.1492,26.2399,116800.0
2008-06-30 14:50:00,37.6,37.65,37.47,37.49,104400.0,26.2329,26.2678,26.1422,26.1562,104400.0
2008-06-30 15:00:00,37.5,37.59,37.49,37.56,103200.0,26.1631,26.2259,26.1562,26.205,103200.0
2008-06-30 15:10:00,37.56,37.74,37.52,37.73,186400.0,26.205,26.3306,26.1771,26.3236,186400.0
2008-06-30 15:20:00,37.74,37.79,37.7,37.79,247000.0,26.3306,26.3655,26.3027,26.3655,247000.0
2008-06-30 15:30:00,37.8,37.97,37.74,37.97,536400.0,26.3724,26.4911,26.3306,26.4911,536400.0
2008-06-30 15:40:00,37.97,38.03,37.8,37.84,970600.0,26.4911,26.5329,26.3724,26.4004,970600.0
2008-06-30 15:50:00,37.84,37.85,37.67,37.71,1137400.0,26.4004,26.4073,26.2817,26.3097,1137400.0
2008-07-01 09:30:00,37.38,37.38,36.92,36.92,311400.0,26.0794,26.0794,25.7585,25.7585,311400.0
2008-07-01 09:40:00,36.91,36.91,36.42,36.45,593200.0,25.7515,25.7515,25.4096,25.4306,593200.0
2008-07-01 09:50:00,36.45,36.72,36.45,36.6,407600.0,25.4306,25.6189,25.4306,25.5352,407600.0
2008-07-01 10:00:00,36.6,37.27,36.58,37.02,551400.0,25.5352,26.0027,25.5213,25.8283,551400.0
2008-07-01 10:10:00,37.02,37.06,36.72,36.77,317800.0,25.8283,25.8562,25.6189,25.6538,317800.0
2008-07-01 10:20:00,36.76,36.84,36.61,36.77,275200.0,25.6469,25.7027,25.5422,25.6538,275200.0
2008-07-01 10:30:00,36.76,37.0,36.69,36.98,241000.0,25.6469,25.8143,25.598,25.8003,241000.0
2008-07-01 10:40:00,36.98,37.02,36.77,36.99,249400.0,25.8003,25.8283,25.6538,25.8073,249400.0
2008-07-01 10:50:00,36.98,37.02,36.84,37.0,144200.0,25.8003,25.8283,25.7027,25.8143,144200.0
2008-07-01 11:00:00,37.0,37.18,36.95,36.96,197600.0,25.8143,25.9399,25.7794,25.7864,197600.0
2008-07-01 11:10:00,36.94,37.07,36.9,36.92,158200.0,25.7724,25.8631,25.7445,25.7585,158200.0
2008-07-01 11:20:00,36.9,37.21,36.87,37.07,351600.0,25.7445,25.9608,25.7236,25.8631,351600.0
2008-07-01 11:30:00,37.07,37.12,36.87,36.9,202600.0,25.8631,25.898,25.7236,25.7445,202600.0
2008-07-01 11:40:00,36.89,36.92,36.77,36.79,262600.0,25.7376,25.7585,25.6538,25.6678,262600.0
2008-07-01 11:50:00,36.79,36.87,36.69,36.77,180600.0,25.6678,25.7236,25.598,25.6538,180600.0
2008-07-01 12:00:00,36.77,36.82,36.67,36.76,114400.0,25.6538,25.6887,25.5841,25.6469,114400.0
2008-07-01 12:10:00,36.76,36.77,36.45,36.59,1324600.0,25.6469,25.6538,25.4306,25.5282,1324600.0
2008-07-01 12:20:00,36.6,36.6,36.4,36.4,381000.0,25.5352,25.5352,25.3957,25.3957,381000.0
2008-07-01 12:30:00,36.4,36.42,36.31,36.34,389600.0,25.3957,25.4096,25.3329,25.3538,389600.0
2008-07-01 12:40:00,36.33,36.33,36.19,36.2,263000.0,25.3469,25.3469,25.2492,25.2562,263000.0
2008-07-01 12:50:00,36.2,36.22,36.04,36.06,266000.0,25.2562,25.2701,25.1445,25.1585,266000.0
2008-07-01 13:00:00,36.06,36.13,36.02,36.03,219400.0,25.1585,25.2073,25.1306,25.1375,219400.0
2008-07-01 13:10:00,36.04,36.06,35.97,36.04,212600.0,25.1445,25.1585,25.0957,25.1445,212600.0
2008-07-01 13:20:00,36.04,36.22,36.04,36.15,255400.0,25.1445,25.2701,25.1445,25.2213,255400.0
2008-07-01 13:30:00,36.13,36.13,35.9,35.97,237600.0,25.2073,25.2073,25.0468,25.0957,237600.0
2008-07-01 13:40:00,35.98,36.16,35.98,36.13,245800.0,25.1027,25.2282,25.1027,25.2073,245800.0
2008-07-01 13:50:00,36.13,36.22,36.04,36.07,620600.0,25.2073,25.2701,25.1445,25.1655,620600.0
2008-07-01 14:00:00,36.07,36.24,36.04,36.17,350200.0,25.1655,25.2841,25.1445,25.2352,350200.0
2008-07-01 14:10:00,36.17,36.5,36.17,36.49,345000.0,25.2352,25.4655,25.2352,25.4585,345000.0
2008-07-01 14:20:00,36.49,36.54,36.39,36.49,524600.0,25.4585,25.4934,25.3887,25.4585,524600.0
2008-07-01 14:30:00,36.49,36.52,36.44,36.52,276600.0,25.4585,25.4794,25.4236,25.4794,276600.0
2008-07-01 14:40:00,36.5,36.82,36.5,36.78,406000.0,25.4655,25.6887,25.4655,25.6608,406000.0
2008-07-01 14:50:00,36.78,36.88,36.71,36.71,689600.0,25.6608,25.7306,25.612,25.612,689600.0
2008-07-01 15:00:00,36.73,36.82,36.69,36.8,428000.0,25.6259,25.6887,25.598,25.6748,428000.0
2008-07-01 15:10:00,36.81,36.83,36.74,36.75,300200.0,25.6817,25.6957,25.6329,25.6399,300200.0
2008-07-01 15:20:00,36.76,36.82,36.73,36.74,410600.0,25.6469,25.6887,25.6259,25.6329,410600.0
2008-07-01 15:30:00,36.74,36.82,36.7,36.8,288800.0,25.6329,25.6887,25.605,25.6748,288800.0
2008-07-01 15:40:00,36.8,36.85,36.72,36.75,342800.0,25.6748,25.7096,25.6189,25.6399,342800.0
2008-07-01 15:50:00,36.75,36.89,36.74,36.84,518800.0,25.6399,25.7376,25.6329,25.7027,518800.0
2008-07-02 09:30:00,37.04,37.17,36.85,36.87,277800.0,25.8422,25.9329,25.7096,25.7236,277800.0
2008-07-02 09:40:00,36.87,36.87,36.41,36.42,250800.0,25.7236,25.7236,25.4027,25.4096,250800.0
2008-07-02 09:50:00,36.44,36.49,36.24,36.26,216800.0,25.4236,25.4585,25.2841,25.298,216800.0
2008-07-02 10:00:00,36.26,36.43,36.13,36.22,253600.0,25.298,25.4166,25.2073,25.2701,253600.0
2008-07-02 10:10:00,36.2,36.27,35.94,35.94,214400.0,25.2562,25.305,25.0748,25.0748,214400.0
2008-07-02 10:20:00,35.92,36.02,35.87,35.93,397800.0,25.0608,25.1306,25.0259,25.0678,397800.0
2008-07-02 10:30:00,35.92,36.02,35.83,35.94,379800.0,25.0608,25.1306,24.998,25.0748,379800.0
2008-07-02 10:40:00,35.95,36.07,35.93,36.04,187400.0,25.0817,25.1655,25.0678,25.1445,187400.0
2008-07-02 10:50:00,36.04,36.09,35.98,36.05,142400.0,25.1445,25.1794,25.1027,25.1515,142400.0
2008-07-02 11:00:00,36.05,36.07,35.92,36.01,277600.0,25.1515,25.1655,25.0608,25.1236,277600.0
2008-07-02 11:10:00,36.01,36.04,35.86,35.9,223800.0,25.1236,25.1445,25.0189,25.0468,223800.0
2008-07-02 11:20:00,35.9,35.99,35.86,35.88,111600.0,25.0468,25.1096,25.0189,25.0329,111600.0
2008-07-02 11:30:00,35.89,35.93,35.73,35.76,260400.0,25.0399,25.0678,24.9282,24.9492,260400.0
2008-07-02 11:40:00,35.75,35.77,35.52,35.54,241400.0,24.9422,24.9561,24.7817,24.7957,241400.0
2008-07-02 11:50:00,35.54,35.56,35.47,35.53,177000.0,24.7957,24.8096,24.7468,24.7887,177000.0
2008-07-02 12:00:00,35.54,35.62,35.5,35.6,211000.0,24.7957,24.8515,24.7678,24.8375,211000.0
2008-07-02 12:10:00,35.6,35.74,35.54,35.7,151200.0,24.8375,24.9352,24.7957,24.9073,151200.0
2008-07-02 12:20:00,35.7,35.76,35.62,35.76,298600.0,24.9073,24.9492,24.8515,24.9492,298600.0
2008-07-02 12:30:00,35.74,35.76,35.63,35.72,224800.0,24.9352,24.9492,24.8585,24.9213,224800.0
2008-07-02 12:40:00,35.72,35.72,35.56,35.59,220400.0,24.9213,24.9213,24.8096,24.8306,220400.0
2008-07-02 12:50:00,35.6,35.69,35.56,35.62,155400.0,24.8375,24.9003,24.8096,24.8515,155400.0
2008-07-02 13:00:00,35.61,35.61,35.43,35.43,148400.0,24.8445,24.8445,24.7189,24.7189,148400.0
2008-07-02 13:10:00,35.43,35.53,35.41,35.53,94600.0,24.7189,24.7887,24.705,24.7887,94600.0
2008-07-02 13:20:00,35.53,35.63,35.52,35.58,228000.0,24.7887,24.8585,24.7817,24.8236,228000.0
2008-07-02 13:30:00,35.58,35.63,35.52,35.62,243200.0,24.8236,24.8585,24.7817,24.8515,243200.0
2008-07-02 13:40:00,35.62,35.71,35.56,35.65,244400.0,24.8515,24.9143,24.8096,24.8724,244400.0
2008-07-02 13:50:00,35.64,35.67,35.58,35.62,230400.0,24.8654,24.8864,24.8236,24.8515,230400.0
2008-07-02 14:00:00,35.62,35.66,35.51,35.57,274000.0,24.8515,24.8794,24.7747,24.8166,274000.0
2008-07-02 14:10:00,35.57,35.65,35.5,35.62,185600.0,24.8166,24.8724,24.7678,24.8515,185600.0
2008-07-02 14:20:00,35.6,35.62,35.27,35.27,258600.0,24.8375,24.8515,24.6073,24.6073,258600.0
2008-07-02 14:30:00,35.27,35.45,35.26,35.41,283400.0,24.6073,24.7329,24.6003,24.705,283400.0
2008-07-02 14:40:00,35.38,35.46,35.28,35.38,161200.0,24.6841,24.7399,24.6143,24.6841,161200.0
2008-07-02 14:50:00,35.38,35.49,35.35,35.38,323400.0,24.6841,24.7608,24.6631,24.6841,323400.0
2008-07-02 15:00:00,35.37,35.41,35.25,35.27,227800.0,24.6771,24.705,24.5934,24.6073,227800.0
2008-07-02 15:10:00,35.27,35.34,35.16,35.16,239600.0,24.6073,24.6561,24.5306,24.5306,239600.0
2008-07-02 15:20:00,35.15,35.23,35.1,35.12,451200.0,24.5236,24.5794,24.4887,24.5027,451200.0
2008-07-02 15:30:00,35.12,35.13,34.99,35.05,510800.0,24.5027,24.5096,24.412,24.4538,510800.0
2008-07-02 15:40:00,35.05,35.18,35.02,35.12,550800.0,24.4538,24.5445,24.4329,24.5027,550800.0
2008-07-02 15:50:00,35.12,35.18,35.08,35.1,752600.0,24.5027,24.5445,24.4747,24.4887,752600.0
2008-07-03 09:00:00,35.1,35.1,35.1,35.1,400.0,24.4887,24.4887,24.4887,24.4887,400.0
2008-07-03 09:10:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:20:00,35.1,35.1,35.1,35.1,0.0,24.4887,24.4887,24.4887,24.4887,0.0
2008-07-03 09:30:00,35.33,35.75,35.31,35.48,539800.0,24.6492,24.9422,24.6352,24.7538,539800.0
2008-07-03 09:40:00,35.49,35.82,35.14,35.2,503200.0,24.7608,24.991,24.5166,24.5585,503200.0
2008-07-03 09:50:00,35.22,35.33,34.94,35.1,700400.0,24.5724,24.6492,24.3771,24.4887,700400.0
2008-07-03 10:00:00,35.09,35.15,34.81,35.06,460000.0,24.4817,24.5236,24.2864,24.4608,460000.0
2008-07-03 10:10:00,35.05,35.3,34.98,35.24,278200.0,24.4538,24.6282,24.405,24.5864,278200.0
2008-07-03 10:20:00,35.24,35.64,35.18,35.62,337000.0,24.5864,24.8654,24.5445,24.8515,337000.0
2008-07-03 10:30:00,35.63,35.7,35.49,35.67,272000.0,24.8585,24.9073,24.7608,24.8864,272000.0
2008-07-03 10:40:00,35.66,35.71,35.38,35.54,267800.0,24.8794,24.9143,24.6841,24.7957,267800.0
2008-07-03 10:50:00,35.53,35.71,35.53,35.63,218800.0,24.7887,24.9143,24.7887,24.8585,218800.0
2008-07-03 11:00:00,35.63,35.91,35.58,35.88,329000.0,24.8585,25.0538,24.8236,25.0329,329000.0
2008-07-03 11:10:00,35.87,35.9,35.7,35.71,291000.0,25.0259,25.0468,24.9073,24.9143,291000.0
2008-07-03 11:20:00,35.72,35.85,35.62,35.82,228200.0,24.9213,25.012,24.8515,24.991,228200.0
2008-07-03 11:30:00,35.83,35.85,35.57,35.62,281800.0,24.998,25.012,24.8166,24.8515,281800.0
2008-07-03 11:40:00,35.62,35.71,35.6,35.66,266200.0,24.8515,24.9143,24.8375,24.8794,266200.0
2008-07-03 11:50:00,35.65,35.69,35.49,35.54,267800.0,24.8724,24.9003,24.7608,24.7957,267800.0
2008-07-03 12:00:00,35.55,35.56,35.45,35.48,231800.0,24.8027,24.8096,24.7329,24.7538,231800.0
2008-07-03 12:10:00,35.48,35.6,35.46,35.57,205600.0,24.7538,24.8375,24.7399,24.8166,205600.0
2008-07-03 12:20:00,35.56,35.6,35.48,35.57,207400.0,24.8096,24.8375,24.7538,24.8166,207400.0
2008-07-03 12:30:00,35.58,35.58,35.29,35.38,215600.0,24.8236,24.8236,24.6213,24.6841,215600.0
2008-07-03 12:40:00,35.38,35.44,35.26,35.38,321000.0,24.6841,24.7259,24.6003,24.6841,321000.0
2008-07-03 12:50:00,35.38,35.43,35.31,35.41,295000.0,24.6841,24.7189,24.6352,24.705,295000.0
2008-07-07 09:30:00,35.65,36.15,35.61,36.04,418200.0,24.8724,25.2213,24.8445,25.1445,418200.0
2008-07-07 09:40:00,36.05,36.06,35.81,35.87,184000.0,25.1515,25.1585,24.9841,25.0259,184000.0
2008-07-07 09:50:00,35.87,36.0,35.76,36.0,130400.0,25.0259,25.1166,24.9492,25.1166,130400.0
2008-07-07 10:00:00,35.99,36.1,35.94,35.99,269000.0,25.1096,25.1864,25.0748,25.1096,269000.0
2008-07-07 10:10:00,35.98,36.0,35.85,35.86,130000.0,25.1027,25.1166,25.012,25.0189,130000.0
2008-07-07 10:20:00,35.87,35.92,35.84,35.84,94200.0,25.0259,25.0608,25.005,25.005,94200.0
2008-07-07 10:30:00,35.85,36.1,35.85,36.04,155200.0,25.012,25.1864,25.012,25.1445,155200.0
2008-07-07 10:40:00,36.05,36.19,36.03,36.08,183000.0,25.1515,25.2492,25.1375,25.1724,183000.0
2008-07-07 10:50:00,36.08,36.19,35.99,36.07,116000.0,25.1724,25.2492,25.1096,25.1655,116000.0
2008-07-07 11:00:00,36.05,36.16,35.89,35.99,152000.0,25.1515,25.2282,25.0399,25.1096,152000.0
2008-07-07 11:10:00,35.97,36.31,35.97,36.3,171200.0,25.0957,25.3329,25.0957,25.3259,171200.0
2008-07-07 11:20:00,36.3,36.37,36.2,36.35,147600.0,25.3259,25.3748,25.2562,25.3608,147600.0
2008-07-07 11:30:00,36.37,36.41,36.11,36.11,131400.0,25.3748,25.4027,25.1934,25.1934,131400.0
2008-07-07 11:40:00,36.1,36.17,36.04,36.04,105600.0,25.1864,25.2352,25.1445,25.1445,105600.0
2008-07-07 11:50:00,36.04,36.09,35.99,36.04,152800.0,25.1445,25.1794,25.1096,25.1445,152800.0
2008-07-07 12:00:00,36.03,36.03,35.85,35.91,112800.0,25.1375,25.1375,25.012,25.0538,112800.0
2008-07-07 12:10:00,35.91,35.91,35.67,35.68,137400.0,25.0538,25.0538,24.8864,24.8934,137400.0
2008-07-07 12:20:00,35.68,35.69,35.43,35.43,228400.0,24.8934,24.9003,24.7189,24.7189,228400.0
2008-07-07 12:30:00,35.44,35.58,35.34,35.57,234200.0,24.7259,24.8236,24.6561,24.8166,234200.0
2008-07-07 12:40:00,35.57,35.9,35.43,35.44,145600.0,24.8166,25.0468,24.7189,24.7259,145600.0
2008-07-07 12:50:00,35.45,35.52,35.13,35.19,206000.0,24.7329,24.7817,24.5096,24.5515,206000.0
2008-07-07 13:00:00,35.2,35.21,35.04,35.07,279600.0,24.5585,24.5654,24.4468,24.4678,279600.0
2008-07-07 13:10:00,35.07,35.27,35.06,35.24,297000.0,24.4678,24.6073,24.4608,24.5864,297000.0
2008-07-07 13:20:00,35.26,35.33,35.16,35.24,221800.0,24.6003,24.6492,24.5306,24.5864,221800.0
2008-07-07 13:30:00,35.24,35.32,35.1,35.17,334200.0,24.5864,24.6422,24.4887,24.5375,334200.0
2008-07-07 13:40:00,35.18,35.29,35.16,35.21,211400.0,24.5445,24.6213,24.5306,24.5654,211400.0
2008-07-07 13:50:00,35.21,35.23,35.04,35.07,267800.0,24.5654,24.5794,24.4468,24.4678,267800.0
2008-07-07 14:00:00,35.06,35.12,34.88,35.02,463400.0,24.4608,24.5027,24.3352,24.4329,463400.0
2008-07-07 14:10:00,35.02,35.12,34.9,34.93,271200.0,24.4329,24.5027,24.3492,24.3701,271200.0
2008-07-07 14:20:00,34.93,35.07,34.9,34.92,372000.0,24.3701,24.4678,24.3492,24.3631,372000.0
2008-07-07 14:30:00,34.92,35.0,34.9,34.93,230200.0,24.3631,24.4189,24.3492,24.3701,230200.0
2008-07-07 14:40:00,34.93,34.95,34.77,34.8,344600.0,24.3701,24.384,24.2585,24.2794,344600.0
2008-07-07 14:50:00,34.8,34.81,34.65,34.71,510600.0,24.2794,24.2864,24.1747,24.2166,510600.0
2008-07-07 15:00:00,34.71,35.0,34.71,34.87,429600.0,24.2166,24.4189,24.2166,24.3282,429600.0
2008-07-07 15:10:00,34.86,34.97,34.85,34.95,528000.0,24.3213,24.398,24.3143,24.384,528000.0
2008-07-07 15:20:00,34.94,35.33,34.9,35.32,407200.0,24.3771,24.6492,24.3492,24.6422,407200.0
2008-07-07 15:30:00,35.32,35.4,35.19,35.38,441000.0,24.6422,24.698,24.5515,24.6841,441000.0
2008-07-07 15:40:00,35.39,35.49,35.38,35.43,610400.0,24.691,24.7608,24.6841,24.7189,610400.0
2008-07-07 15:50:00,35.44,35.5,35.13,35.13,584800.0,24.7259,24.7678,24.5096,24.5096,584800.0
2008-07-08 09:30:00,35.37,35.75,35.15,35.68,247400.0,24.6771,24.9422,24.5236,24.8934,247400.0
2008-07-08 09:40:00,35.69,35.98,35.67,35.71,315200.0,24.9003,25.1027,24.8864,24.9143,315200.0
2008-07-08 09:50:00,35.71,35.78,35.33,35.38,279200.0,24.9143,24.9631,24.6492,24.6841,279200.0
2008-07-08 10:00:00,35.37,35.4,34.97,35.35,444600.0,24.6771,24.698,24.398,24.6631,444600.0
2008-07-08 10:10:00,35.34,35.52,35.12,35.26,273200.0,24.6561,24.7817,24.5027,24.6003,273200.0
2008-07-08 10:20:00,35.26,35.38,35.13,35.37,389600.0,24.6003,24.6841,24.5096,24.6771,389600.0
2008-07-08 10:30:00,35.4,35.48,35.06,35.08,276400.0,24.698,24.7538,24.4608,24.4747,276400.0
2008-07-08 10:40:00,35.06,35.16,35.01,35.13,193600.0,24.4608,24.5306,24.4259,24.5096,193600.0
2008-07-08 10:50:00,35.13,35.23,35.04,35.09,289800.0,24.5096,24.5794,24.4468,24.4817,289800.0
2008-07-08 11:00:00,35.1,35.3,35.0,35.18,253200.0,24.4887,24.6282,24.4189,24.5445,253200.0
2008-07-08 11:10:00,35.18,35.31,35.09,35.24,364200.0,24.5445,24.6352,24.4817,24.5864,364200.0
2008-07-08 11:20:00,35.24,35.42,35.2,35.39,440800.0,24.5864,24.712,24.5585,24.691,440800.0
2008-07-08 11:30:00,35.38,35.57,35.32,35.56,265000.0,24.6841,24.8166,24.6422,24.8096,265000.0
2008-07-08 11:40:00,35.55,35.56,35.4,35.49,170200.0,24.8027,24.8096,24.698,24.7608,170200.0
2008-07-08 11:50:00,35.5,35.58,35.34,35.41,147800.0,24.7678,24.8236,24.6561,24.705,147800.0
2008-07-08 12:00:00,35.41,35.74,35.38,35.69,141000.0,24.705,24.9352,24.6841,24.9003,141000.0
2008-07-08 12:10:00,35.69,35.77,35.58,35.64,164400.0,24.9003,24.9561,24.8236,24.8654,164400.0
2008-07-08 12:20:00,35.63,35.89,35.59,35.8,113600.0,24.8585,25.0399,24.8306,24.9771,113600.0
2008-07-08 12:30:00,35.79,35.92,35.72,35.84,115200.0,24.9701,25.0608,24.9213,25.005,115200.0
2008-07-08 12:40:00,35.83,35.94,35.8,35.85,145000.0,24.998,25.0748,24.9771,25.012,145000.0
2008-07-08 12:50:00,35.86,36.11,35.84,36.04,388000.0,25.0189,25.1934,25.005,25.1445,388000.0
2008-07-08 13:00:00,36.05,36.13,35.98,36.1,153600.0,25.1515,25.2073,25.1027,25.1864,153600.0
2008-07-08 13:10:00,36.09,36.09,35.86,35.87,209800.0,25.1794,25.1794,25.0189,25.0259,209800.0
2008-07-08 13:20:00,35.86,36.02,35.86,35.96,173200.0,25.0189,25.1306,25.0189,25.0887,173200.0
2008-07-08 13:30:00,35.98,36.07,35.81,35.83,141400.0,25.1027,25.1655,24.9841,24.998,141400.0
2008-07-08 13:40:00,35.81,36.04,35.8,35.92,145000.0,24.9841,25.1445,24.9771,25.0608,145000.0
2008-07-08 13:50:00,35.92,35.99,35.87,35.92,144000.0,25.0608,25.1096,25.0259,25.0608,144000.0
2008-07-08 14:00:00,35.95,36.13,35.87,36.1,228200.0,25.0817,25.2073,25.0259,25.1864,228200.0
2008-07-08 14:10:00,36.09,36.18,35.96,36.02,191400.0,25.1794,25.2422,25.0887,25.1306,191400.0
2008-07-08 14:20:00,36.02,36.09,35.91,36.05,171200.0,25.1306,25.1794,25.0538,25.1515,171200.0
2008-07-08 14:30:00,36.05,36.24,36.0,36.16,1045200.0,25.1515,25.2841,25.1166,25.2282,1045200.0
2008-07-08 14:40:00,36.16,36.38,36.13,36.35,291600.0,25.2282,25.3817,25.2073,25.3608,291600.0
2008-07-08 14:50:00,36.33,36.46,36.27,36.45,301000.0,25.3469,25.4375,25.305,25.4306,301000.0
2008-07-08 15:00:00,36.44,36.63,36.37,36.56,386200.0,25.4236,25.5562,25.3748,25.5073,386200.0
2008-07-08 15:10:00,36.56,36.75,36.55,36.67,405800.0,25.5073,25.6399,25.5003,25.5841,405800.0
2008-07-08 15:20:00,36.66,36.78,36.6,36.76,425800.0,25.5771,25.6608,25.5352,25.6469,425800.0
2008-07-08 15:30:00,36.76,36.95,36.72,36.95,590200.0,25.6469,25.7794,25.6189,25.7794,590200.0
2008-07-08 15:40:00,36.94,37.1,36.89,37.07,799400.0,25.7724,25.8841,25.7376,25.8631,799400.0
2008-07-08 15:50:00,37.07,37.1,36.91,36.93,947400.0,25.8631,25.8841,25.7515,25.7655,947400.0
2008-07-09 09:30:00,36.92,37.37,36.71,36.8,196000.0,25.7585,26.0724,25.612,25.6748,196000.0
2008-07-09 09:40:00,36.82,36.89,36.63,36.77,152800.0,25.6887,25.7376,25.5562,25.6538,152800.0
2008-07-09 09:50:00,36.77,36.77,36.33,36.74,214600.0,25.6538,25.6538,25.3469,25.6329,214600.0
2008-07-09 10:00:00,36.7,36.73,36.51,36.64,147000.0,25.605,25.6259,25.4724,25.5631,147000.0
2008-07-09 10:10:00,36.65,36.76,36.56,36.74,156200.0,25.5701,25.6469,25.5073,25.6329,156200.0
2008-07-09 10:20:00,36.73,37.05,36.66,36.95,223600.0,25.6259,25.8492,25.5771,25.7794,223600.0
2008-07-09 10:30:00,36.95,36.99,36.63,36.72,333800.0,25.7794,25.8073,25.5562,25.6189,333800.0
2008-07-09 10:40:00,36.74,36.85,36.6,36.78,166000.0,25.6329,25.7096,25.5352,25.6608,166000.0
2008-07-09 10:50:00,36.79,37.06,36.77,37.01,135600.0,25.6678,25.8562,25.6538,25.8213,135600.0
2008-07-09 11:00:00,37.02,37.2,37.0,37.04,306600.0,25.8283,25.9538,25.8143,25.8422,306600.0
2008-07-09 11:10:00,37.04,37.17,37.01,37.09,433600.0,25.8422,25.9329,25.8213,25.8771,433600.0
2008-07-09 11:20:00,37.09,37.1,36.94,37.05,313400.0,25.8771,25.8841,25.7724,25.8492,313400.0
2008-07-09 11:30:00,37.05,37.08,36.75,36.76,156600.0,25.8492,25.8701,25.6399,25.6469,156600.0
2008-07-09 11:40:00,36.75,36.82,36.69,36.74,126600.0,25.6399,25.6887,25.598,25.6329,126600.0
2008-07-09 11:50:00,36.72,36.75,36.6,36.71,108600.0,25.6189,25.6399,25.5352,25.612,108600.0
2008-07-09 12:00:00,36.71,36.73,36.55,36.66,109800.0,25.612,25.6259,25.5003,25.5771,109800.0
2008-07-09 12:10:00,36.66,36.76,36.6,36.71,95600.0,25.5771,25.6469,25.5352,25.612,95600.0
2008-07-09 12:20:00,36.72,36.83,36.66,36.71,117800.0,25.6189,25.6957,25.5771,25.612,117800.0
2008-07-09 12:30:00,36.7,36.73,36.48,36.56,100400.0,25.605,25.6259,25.4515,25.5073,100400.0
2008-07-09 12:40:00,36.56,36.56,36.37,36.4,125600.0,25.5073,25.5073,25.3748,25.3957,125600.0
2008-07-09 12:50:00,36.4,36.56,36.38,36.45,113400.0,25.3957,25.5073,25.3817,25.4306,113400.0
2008-07-09 13:00:00,36.45,36.45,36.29,36.37,99600.0,25.4306,25.4306,25.3189,25.3748,99600.0
2008-07-09 13:10:00,36.37,36.45,36.21,36.3,149400.0,25.3748,25.4306,25.2631,25.3259,149400.0
2008-07-09 13:20:00,36.29,36.43,36.29,36.38,97600.0,25.3189,25.4166,25.3189,25.3817,97600.0
2008-07-09 13:30:00,36.38,36.63,36.37,36.54,111400.0,25.3817,25.5562,25.3748,25.4934,111400.0
2008-07-09 13:40:00,36.55,36.57,36.43,36.44,79400.0,25.5003,25.5143,25.4166,25.4236,79400.0
2008-07-09 13:50:00,36.43,36.44,36.32,36.36,115400.0,25.4166,25.4236,25.3399,25.3678,115400.0
2008-07-09 14:00:00,36.35,36.45,36.24,36.41,247400.0,25.3608,25.4306,25.2841,25.4027,247400.0
2008-07-09 14:10:00,36.4,36.44,36.28,36.28,228200.0,25.3957,25.4236,25.312,25.312,228200.0
2008-07-09 14:20:00,36.27,36.35,36.22,36.26,224800.0,25.305,25.3608,25.2701,25.298,224800.0
2008-07-09 14:30:00,36.25,36.3,36.16,36.2,199600.0,25.291,25.3259,25.2282,25.2562,199600.0
2008-07-09 14:40:00,36.2,36.25,36.09,36.11,194600.0,25.2562,25.291,25.1794,25.1934,194600.0
2008-07-09 14:50:00,36.11,36.11,35.86,35.93,269200.0,25.1934,25.1934,25.0189,25.0678,269200.0
2008-07-09 15:00:00,35.92,35.97,35.84,35.86,260400.0,25.0608,25.0957,25.005,25.0189,260400.0
2008-07-09 15:10:00,35.85,35.96,35.82,35.87,224400.0,25.012,25.0887,24.991,25.0259,224400.0
2008-07-09 15:20:00,35.87,35.9,35.74,35.77,372000.0,25.0259,25.0468,24.9352,24.9561,372000.0
2008-07-09 15:30:00,35.77,35.82,35.66,35.71,444200.0,24.9561,24.991,24.8794,24.9143,444200.0
2008-07-09 15:40:00,35.71,35.72,35.44,35.58,608400.0,24.9143,24.9213,24.7259,24.8236,608400.0
2008-07-09 15:50:00,35.58,35.69,35.57,35.65,950600.0,24.8236,24.9003,24.8166,24.8724,950600.0
2008-07-10 09:30:00,35.75,36.25,35.75,35.93,274400.0,24.9422,25.291,24.9422,25.0678,274400.0
2008-07-10 09:40:00,35.97,36.24,35.81,36.23,492000.0,25.0957,25.2841,24.9841,25.2771,492000.0
2008-07-10 09:50:00,36.19,36.33,36.13,36.14,450200.0,25.2492,25.3469,25.2073,25.2143,450200.0
2008-07-10 10:00:00,36.15,36.3,36.06,36.13,392200.0,25.2213,25.3259,25.1585,25.2073,392200.0
2008-07-10 10:10:00,36.1,36.28,35.88,35.95,307400.0,25.1864,25.312,25.0329,25.0817,307400.0
2008-07-10 10:20:00,35.95,36.04,35.75,35.95,308800.0,25.0817,25.1445,24.9422,25.0817,308800.0
2008-07-10 10:30:00,35.95,36.22,35.93,36.07,289400.0,25.0817,25.2701,25.0678,25.1655,289400.0
2008-07-10 10:40:00,36.06,36.31,36.06,36.18,215200.0,25.1585,25.3329,25.1585,25.2422,215200.0
2008-07-10 10:50:00,36.16,36.21,36.03,36.12,129000.0,25.2282,25.2631,25.1375,25.2003,129000.0
2008-07-10 11:00:00,36.13,36.4,36.02,36.16,331400.0,25.2073,25.3957,25.1306,25.2282,331400.0
2008-07-10 11:10:00,36.16,36.32,35.96,36.06,237200.0,25.2282,25.3399,25.0887,25.1585,237200.0
2008-07-10 11:20:00,36.04,36.16,35.97,36.16,212600.0,25.1445,25.2282,25.0957,25.2282,212600.0
2008-07-10 11:30:00,36.15,36.38,36.13,36.27,154600.0,25.2213,25.3817,25.2073,25.305,154600.0
2008-07-10 11:40:00,36.27,36.38,36.2,36.24,103200.0,25.305,25.3817,25.2562,25.2841,103200.0
2008-07-10 11:50:00,36.24,36.46,36.24,36.44,121400.0,25.2841,25.4375,25.2841,25.4236,121400.0
2008-07-10 12:00:00,36.44,36.62,36.42,36.45,196200.0,25.4236,25.5492,25.4096,25.4306,196200.0
2008-07-10 12:10:00,36.45,36.61,36.45,36.58,126400.0,25.4306,25.5422,25.4306,25.5213,126400.0
2008-07-10 12:20:00,36.59,36.59,36.39,36.45,90400.0,25.5282,25.5282,25.3887,25.4306,90400.0
2008-07-10 12:30:00,36.45,36.48,36.38,36.41,108000.0,25.4306,25.4515,25.3817,25.4027,108000.0
2008-07-10 12:40:00,36.41,36.48,36.37,36.4,67400.0,25.4027,25.4515,25.3748,25.3957,67400.0
2008-07-10 12:50:00,36.41,36.43,36.15,36.18,101200.0,25.4027,25.4166,25.2213,25.2422,101200.0
2008-07-10 13:00:00,36.18,36.37,36.18,36.34,109800.0,25.2422,25.3748,25.2422,25.3538,109800.0
2008-07-10 13:10:00,36.33,36.52,36.28,36.44,122600.0,25.3469,25.4794,25.312,25.4236,122600.0
2008-07-10 13:20:00,36.45,36.49,36.17,36.34,180400.0,25.4306,25.4585,25.2352,25.3538,180400.0
2008-07-10 13:30:00,36.35,36.54,36.35,36.38,95800.0,25.3608,25.4934,25.3608,25.3817,95800.0
2008-07-10 13:40:00,36.41,36.46,36.34,36.42,60800.0,25.4027,25.4375,25.3538,25.4096,60800.0
2008-07-10 13:50:00,36.43,36.57,36.31,36.32,124600.0,25.4166,25.5143,25.3329,25.3399,124600.0
2008-07-10 14:00:00,36.32,36.41,36.29,36.32,101400.0,25.3399,25.4027,25.3189,25.3399,101400.0
2008-07-10 14:10:00,36.3,36.37,36.18,36.21,106800.0,25.3259,25.3748,25.2422,25.2631,106800.0
2008-07-10 14:20:00,36.2,36.34,35.92,35.95,197400.0,25.2562,25.3538,25.0608,25.0817,197400.0
2008-07-10 14:30:00,35.95,35.98,35.77,35.97,206800.0,25.0817,25.1027,24.9561,25.0957,206800.0
2008-07-10 14:40:00,35.95,35.99,35.63,35.73,200400.0,25.0817,25.1096,24.8585,24.9282,200400.0
2008-07-10 14:50:00,35.73,35.83,35.6,35.63,163800.0,24.9282,24.998,24.8375,24.8585,163800.0
2008-07-10 15:00:00,35.63,35.9,35.61,35.82,348200.0,24.8585,25.0468,24.8445,24.991,348200.0
2008-07-10 15:10:00,35.8,35.95,35.75,35.81,208800.0,24.9771,25.0817,24.9422,24.9841,208800.0
2008-07-10 15:20:00,35.81,36.06,35.81,35.99,265800.0,24.9841,25.1585,24.9841,25.1096,265800.0
2008-07-10 15:30:00,35.99,36.07,35.8,35.83,205800.0,25.1096,25.1655,24.9771,24.998,205800.0
2008-07-10 15:40:00,35.84,36.05,35.74,36.02,227400.0,25.005,25.1515,24.9352,25.1306,227400.0
2008-07-10 15:50:00,36.02,36.17,35.91,36.07,363800.0,25.1306,25.2352,25.0538,25.1655,363800.0
2008-07-11 09:30:00,35.74,35.74,35.15,35.21,345800.0,24.9352,24.9352,24.5236,24.5654,345800.0
2008-07-11 09:40:00,35.23,35.6,35.12,35.58,248600.0,24.5794,24.8375,24.5027,24.8236,248600.0
2008-07-11 09:50:00,35.59,35.71,35.5,35.67,151200.0,24.8306,24.9143,24.7678,24.8864,151200.0
2008-07-11 10:00:00,35.68,35.95,35.57,35.92,193800.0,24.8934,25.0817,24.8166,25.0608,193800.0
2008-07-11 10:10:00,35.91,35.92,35.66,35.8,211200.0,25.0538,25.0608,24.8794,24.9771,211200.0
2008-07-11 10:20:00,35.81,36.09,35.49,35.67,333400.0,24.9841,25.1794,24.7608,24.8864,333400.0
2008-07-11 10:30:00,35.65,35.79,35.19,35.19,234600.0,24.8724,24.9701,24.5515,24.5515,234600.0
2008-07-11 10:40:00,35.19,35.32,35.16,35.29,187400.0,24.5515,24.6422,24.5306,24.6213,187400.0
2008-07-11 10:50:00,35.29,35.43,35.2,35.37,217800.0,24.6213,24.7189,24.5585,24.6771,217800.0
2008-07-11 11:00:00,35.37,35.5,35.34,35.43,187600.0,24.6771,24.7678,24.6561,24.7189,187600.0
2008-07-11 11:10:00,35.45,35.52,35.39,35.49,136000.0,24.7329,24.7817,24.691,24.7608,136000.0
2008-07-11 11:20:00,35.47,35.47,35.26,35.31,150200.0,24.7468,24.7468,24.6003,24.6352,150200.0
2008-07-11 11:30:00,35.31,35.44,35.18,35.35,192600.0,24.6352,24.7259,24.5445,24.6631,192600.0
2008-07-11 11:40:00,35.35,35.42,35.27,35.28,124400.0,24.6631,24.712,24.6073,24.6143,124400.0
2008-07-11 11:50:00,35.28,35.33,35.1,35.27,219400.0,24.6143,24.6492,24.4887,24.6073,219400.0
2008-07-11 12:00:00,35.29,35.34,35.15,35.21,115400.0,24.6213,24.6561,24.5236,24.5654,115400.0
2008-07-11 12:10:00,35.2,35.44,35.18,35.35,204600.0,24.5585,24.7259,24.5445,24.6631,204600.0
2008-07-11 12:20:00,35.35,35.44,35.24,35.33,175600.0,24.6631,24.7259,24.5864,24.6492,175600.0
2008-07-11 12:30:00,35.33,35.44,35.19,35.37,120200.0,24.6492,24.7259,24.5515,24.6771,120200.0
2008-07-11 12:40:00,35.37,35.42,35.27,35.31,124000.0,24.6771,24.712,24.6073,24.6352,124000.0
2008-07-11 12:50:00,35.31,35.38,35.22,35.31,111800.0,24.6352,24.6841,24.5724,24.6352,111800.0
2008-07-11 13:00:00,35.32,35.38,35.3,35.35,290800.0,24.6422,24.6841,24.6282,24.6631,290800.0
2008-07-11 13:10:00,35.33,35.48,35.25,35.48,188800.0,24.6492,24.7538,24.5934,24.7538,188800.0
2008-07-11 13:20:00,35.46,35.49,35.34,35.4,190200.0,24.7399,24.7608,24.6561,24.698,190200.0
2008-07-11 13:30:00,35.39,35.52,35.37,35.51,85000.0,24.691,24.7817,24.6771,24.7747,85000.0
2008-07-11 13:40:00,35.53,35.63,35.49,35.54,130800.0,24.7887,24.8585,24.7608,24.7957,130800.0
2008-07-11 13:50:00,35.52,35.7,35.48,35.66,111400.0,24.7817,24.9073,24.7538,24.8794,111400.0
2008-07-11 14:00:00,35.67,35.93,35.63,35.83,205600.0,24.8864,25.0678,24.8585,24.998,205600.0
2008-07-11 14:10:00,35.83,35.99,35.78,35.93,170400.0,24.998,25.1096,24.9631,25.0678,170400.0
2008-07-11 14:20:00,35.92,35.92,35.66,35.73,160800.0,25.0608,25.0608,24.8794,24.9282,160800.0
2008-07-11 14:30:00,35.73,35.83,35.7,35.74,114400.0,24.9282,24.998,24.9073,24.9352,114400.0
2008-07-11 14:40:00,35.74,36.15,35.74,36.15,160000.0,24.9352,25.2213,24.9352,25.2213,160000.0
2008-07-11 14:50:00,36.16,36.27,36.02,36.27,289400.0,25.2282,25.305,25.1306,25.305,289400.0
2008-07-11 15:00:00,36.26,36.6,36.17,36.47,423800.0,25.298,25.5352,25.2352,25.4445,423800.0
2008-07-11 15:10:00,36.47,36.48,36.06,36.06,567800.0,25.4445,25.4515,25.1585,25.1585,567800.0
2008-07-11 15:20:00,36.05,36.23,35.92,36.0,376600.0,25.1515,25.2771,25.0608,25.1166,376600.0
2008-07-11 15:30:00,36.0,36.04,35.65,35.89,352400.0,25.1166,25.1445,24.8724,25.0399,352400.0
2008-07-11 15:40:00,35.9,36.09,35.85,36.05,206000.0,25.0468,25.1794,25.012,25.1515,206000.0
2008-07-11 15:50:00,36.05,36.15,35.91,35.99,373400.0,25.1515,25.2213,25.0538,25.1096,373400.0
2008-07-14 09:30:00,36.33,36.96,36.33,36.88,345800.0,25.3469,25.7864,25.3469,25.7306,345800.0
2008-07-14 09:40:00,36.87,37.21,36.76,36.84,525200.0,25.7236,25.9608,25.6469,25.7027,525200.0
2008-07-14 09:50:00,36.85,36.89,36.4,36.41,412800.0,25.7096,25.7376,25.3957,25.4027,412800.0
2008-07-14 10:00:00,36.41,36.43,36.01,36.01,489800.0,25.4027,25.4166,25.1236,25.1236,489800.0
2008-07-14 10:10:00,36.03,36.23,35.94,36.21,471800.0,25.1375,25.2771,25.0748,25.2631,471800.0
2008-07-14 10:20:00,36.21,36.3,35.96,36.1,166800.0,25.2631,25.3259,25.0887,25.1864,166800.0
2008-07-14 10:30:00,36.14,36.39,36.12,36.34,159800.0,25.2143,25.3887,25.2003,25.3538,159800.0
2008-07-14 10:40:00,36.32,36.32,35.9,35.99,154400.0,25.3399,25.3399,25.0468,25.1096,154400.0
2008-07-14 10:50:00,35.99,36.21,35.92,36.19,132000.0,25.1096,25.2631,25.0608,25.2492,132000.0
2008-07-14 11:00:00,36.19,36.32,36.08,36.1,145600.0,25.2492,25.3399,25.1724,25.1864,145600.0
2008-07-14 11:10:00,36.1,36.15,35.92,35.99,124400.0,25.1864,25.2213,25.0608,25.1096,124400.0
2008-07-14 11:20:00,35.98,36.08,35.82,35.99,135800.0,25.1027,25.1724,24.991,25.1096,135800.0
2008-07-14 11:30:00,35.98,36.07,35.87,35.89,96400.0,25.1027,25.1655,25.0259,25.0399,96400.0
2008-07-14 11:40:00,35.89,36.02,35.75,35.75,164800.0,25.0399,25.1306,24.9422,24.9422,164800.0
2008-07-14 11:50:00,35.77,35.77,35.23,35.47,394200.0,24.9561,24.9561,24.5794,24.7468,394200.0
2008-07-14 12:00:00,35.48,35.6,35.34,35.43,278600.0,24.7538,24.8375,24.6561,24.7189,278600.0
2008-07-14 12:10:00,35.43,35.63,35.35,35.63,211200.0,24.7189,24.8585,24.6631,24.8585,211200.0
2008-07-14 12:20:00,35.61,35.72,35.58,35.68,255400.0,24.8445,24.9213,24.8236,24.8934,255400.0
2008-07-14 12:30:00,35.68,35.74,35.54,35.71,222000.0,24.8934,24.9352,24.7957,24.9143,222000.0
2008-07-14 12:40:00,35.7,35.76,35.65,35.72,136600.0,24.9073,24.9492,24.8724,24.9213,136600.0
2008-07-14 12:50:00,35.73,35.74,35.46,35.46,130600.0,24.9282,24.9352,24.7399,24.7399,130600.0
2008-07-14 13:00:00,35.46,35.56,35.38,35.48,192400.0,24.7399,24.8096,24.6841,24.7538,192400.0
2008-07-14 13:10:00,35.49,35.63,35.42,35.52,241800.0,24.7608,24.8585,24.712,24.7817,241800.0
2008-07-14 13:20:00,35.52,35.72,35.52,35.68,182000.0,24.7817,24.9213,24.7817,24.8934,182000.0
2008-07-14 13:30:00,35.68,35.73,35.47,35.56,227400.0,24.8934,24.9282,24.7468,24.8096,227400.0
2008-07-14 13:40:00,35.56,35.72,35.52,35.69,225600.0,24.8096,24.9213,24.7817,24.9003,225600.0
2008-07-14 13:50:00,35.69,35.73,35.6,35.69,151400.0,24.9003,24.9282,24.8375,24.9003,151400.0
2008-07-14 14:00:00,35.69,35.8,35.65,35.73,133400.0,24.9003,24.9771,24.8724,24.9282,133400.0
2008-07-14 14:10:00,35.72,35.77,35.57,35.6,109800.0,24.9213,24.9561,24.8166,24.8375,109800.0
2008-07-14 14:20:00,35.6,35.66,35.57,35.6,92200.0,24.8375,24.8794,24.8166,24.8375,92200.0
2008-07-14 14:30:00,35.6,35.66,35.57,35.62,137400.0,24.8375,24.8794,24.8166,24.8515,137400.0
2008-07-14 14:40:00,35.62,35.66,35.52,35.59,246000.0,24.8515,24.8794,24.7817,24.8306,246000.0
2008-07-14 14:50:00,35.59,35.62,35.51,35.55,202400.0,24.8306,24.8515,24.7747,24.8027,202400.0
2008-07-14 15:00:00,35.55,35.62,35.47,35.52,143800.0,24.8027,24.8515,24.7468,24.7817,143800.0
2008-07-14 15:10:00,35.52,35.61,35.48,35.59,162000.0,24.7817,24.8445,24.7538,24.8306,162000.0
2008-07-14 15:20:00,35.6,35.85,35.58,35.82,289400.0,24.8375,25.012,24.8236,24.991,289400.0
2008-07-14 15:30:00,35.84,35.91,35.76,35.8,318000.0,25.005,25.0538,24.9492,24.9771,318000.0
2008-07-14 15:40:00,35.79,35.85,35.7,35.77,354000.0,24.9701,25.012,24.9073,24.9561,354000.0
2008-07-14 15:50:00,35.76,35.84,35.6,35.66,383800.0,24.9492,25.005,24.8375,24.8794,383800.0
2008-07-15 09:30:00,35.3,35.3,33.95,34.05,1237600.0,24.6282,24.6282,23.6864,23.7561,1237600.0
2008-07-15 09:40:00,34.05,34.9,34.02,34.86,1231400.0,23.7561,24.3492,23.7352,24.3213,1231400.0
2008-07-15 09:50:00,34.86,35.12,34.49,34.65,888000.0,24.3213,24.5027,24.0631,24.1747,888000.0
2008-07-15 10:00:00,34.65,34.67,34.41,34.54,669000.0,24.1747,24.1887,24.0073,24.098,669000.0
2008-07-15 10:10:00,34.52,34.71,34.46,34.49,546800.0,24.084,24.2166,24.0422,24.0631,546800.0
2008-07-15 10:20:00,34.5,34.59,34.36,34.42,397800.0,24.0701,24.1329,23.9724,24.0143,397800.0
2008-07-15 10:30:00,34.4,34.43,34.09,34.17,516200.0,24.0003,24.0213,23.784,23.8399,516200.0
2008-07-15 10:40:00,34.17,34.22,34.09,34.13,386000.0,23.8399,23.8747,23.784,23.8119,386000.0
2008-07-15 10:50:00,34.13,34.22,34.05,34.21,408400.0,23.8119,23.8747,23.7561,23.8678,408400.0
2008-07-15 11:00:00,34.21,34.95,34.21,34.95,745200.0,23.8678,24.384,23.8678,24.384,745200.0
2008-07-15 11:10:00,34.94,34.97,34.76,34.85,379800.0,24.3771,24.398,24.2515,24.3143,379800.0
2008-07-15 11:20:00,34.86,35.01,34.77,34.99,340800.0,24.3213,24.4259,24.2585,24.412,340800.0
2008-07-15 11:30:00,34.98,35.07,34.9,34.94,343000.0,24.405,24.4678,24.3492,24.3771,343000.0
2008-07-15 11:40:00,34.93,35.01,34.54,34.63,309600.0,24.3701,24.4259,24.098,24.1608,309600.0
2008-07-15 11:50:00,34.63,34.77,34.59,34.65,342400.0,24.1608,24.2585,24.1329,24.1747,342400.0
2008-07-15 12:00:00,34.65,34.76,34.53,34.55,311800.0,24.1747,24.2515,24.091,24.105,311800.0
2008-07-15 12:10:00,34.53,34.66,34.49,34.58,162000.0,24.091,24.1817,24.0631,24.1259,162000.0
2008-07-15 12:20:00,34.57,34.67,34.47,34.52,301400.0,24.1189,24.1887,24.0492,24.084,301400.0
2008-07-15 12:30:00,34.51,34.6,34.3,34.41,404200.0,24.0771,24.1399,23.9306,24.0073,404200.0
2008-07-15 12:40:00,34.41,34.69,34.41,34.58,262000.0,24.0073,24.2026,24.0073,24.1259,262000.0
2008-07-15 12:50:00,34.57,34.88,34.57,34.88,180400.0,24.1189,24.3352,24.1189,24.3352,180400.0
2008-07-15 13:00:00,34.88,35.1,34.8,34.94,321800.0,24.3352,24.4887,24.2794,24.3771,321800.0
2008-07-15 13:10:00,34.92,34.99,34.74,34.78,136400.0,24.3631,24.412,24.2375,24.2654,136400.0
2008-07-15 13:20:00,34.79,34.81,34.64,34.69,326400.0,24.2724,24.2864,24.1678,24.2026,326400.0
2008-07-15 13:30:00,34.69,34.74,34.55,34.59,295800.0,24.2026,24.2375,24.105,24.1329,295800.0
2008-07-15 13:40:00,34.59,34.85,34.59,34.82,142800.0,24.1329,24.3143,24.1329,24.2933,142800.0
2008-07-15 13:50:00,34.81,34.91,34.79,34.9,162000.0,24.2864,24.3561,24.2724,24.3492,162000.0
2008-07-15 14:00:00,34.88,34.95,34.73,34.77,117800.0,24.3352,24.384,24.2306,24.2585,117800.0
2008-07-15 14:10:00,34.76,35.02,34.71,34.99,171200.0,24.2515,24.4329,24.2166,24.412,171200.0
2008-07-15 14:20:00,34.99,35.01,34.78,34.84,188600.0,24.412,24.4259,24.2654,24.3073,188600.0
2008-07-15 14:30:00,34.85,35.04,34.8,34.91,266000.0,24.3143,24.4468,24.2794,24.3561,266000.0
2008-07-15 14:40:00,34.89,34.96,34.81,34.96,200000.0,24.3422,24.391,24.2864,24.391,200000.0
2008-07-15 14:50:00,34.95,35.03,34.88,34.96,168600.0,24.384,24.4399,24.3352,24.391,168600.0
2008-07-15 15:00:00,34.97,35.17,34.92,35.13,266200.0,24.398,24.5375,24.3631,24.5096,266200.0
2008-07-15 15:10:00,35.14,35.18,35.02,35.15,213000.0,24.5166,24.5445,24.4329,24.5236,213000.0
2008-07-15 15:20:00,35.14,35.15,34.9,34.96,211600.0,24.5166,24.5236,24.3492,24.391,211600.0
2008-07-15 15:30:00,34.95,35.04,34.83,34.95,304400.0,24.384,24.4468,24.3003,24.384,304400.0
2008-07-15 15:40:00,34.96,34.99,34.76,34.8,364400.0,24.391,24.412,24.2515,24.2794,364400.0
2008-07-15 15:50:00,34.81,34.92,34.77,34.84,539200.0,24.2864,24.3631,24.2585,24.3073,539200.0
2008-07-16 09:30:00,34.93,35.56,34.93,35.52,443800.0,24.3701,24.8096,24.3701,24.7817,443800.0
2008-07-16 09:40:00,35.49,35.68,35.08,35.27,315000.0,24.7608,24.8934,24.4747,24.6073,315000.0
2008-07-16 09:50:00,35.26,35.7,35.24,35.63,361400.0,24.6003,24.9073,24.5864,24.8585,361400.0
2008-07-16 10:00:00,35.63,35.7,35.47,35.63,450800.0,24.8585,24.9073,24.7468,24.8585,450800.0
2008-07-16 10:10:00,35.63,35.81,35.55,35.68,308600.0,24.8585,24.9841,24.8027,24.8934,308600.0
2008-07-16 10:20:00,35.68,35.79,35.63,35.67,217000.0,24.8934,24.9701,24.8585,24.8864,217000.0
2008-07-16 10:30:00,35.67,35.8,35.45,35.68,636000.0,24.8864,24.9771,24.7329,24.8934,636000.0
2008-07-16 10:40:00,35.68,35.79,35.5,35.68,297200.0,24.8934,24.9701,24.7678,24.8934,297200.0
2008-07-16 10:50:00,35.68,35.8,35.61,35.77,178800.0,24.8934,24.9771,24.8445,24.9561,178800.0
2008-07-16 11:00:00,35.77,36.03,35.76,35.91,226200.0,24.9561,25.1375,24.9492,25.0538,226200.0
2008-07-16 11:10:00,35.91,36.13,35.91,36.07,161600.0,25.0538,25.2073,25.0538,25.1655,161600.0
2008-07-16 11:20:00,36.05,36.06,35.78,35.87,293800.0,25.1515,25.1585,24.9631,25.0259,293800.0
2008-07-16 11:30:00,35.85,35.96,35.75,35.76,117800.0,25.012,25.0887,24.9422,24.9492,117800.0
2008-07-16 11:40:00,35.76,35.8,35.59,35.6,176800.0,24.9492,24.9771,24.8306,24.8375,176800.0
2008-07-16 11:50:00,35.61,35.69,35.45,35.69,249600.0,24.8445,24.9003,24.7329,24.9003,249600.0
2008-07-16 12:00:00,35.69,35.72,35.55,35.63,180600.0,24.9003,24.9213,24.8027,24.8585,180600.0
2008-07-16 12:10:00,35.63,35.69,35.49,35.52,187200.0,24.8585,24.9003,24.7608,24.7817,187200.0
2008-07-16 12:20:00,35.52,35.72,35.44,35.66,211400.0,24.7817,24.9213,24.7259,24.8794,211400.0
2008-07-16 12:30:00,35.64,35.74,35.62,35.69,141200.0,24.8654,24.9352,24.8515,24.9003,141200.0
2008-07-16 12:40:00,35.69,35.74,35.62,35.74,155400.0,24.9003,24.9352,24.8515,24.9352,155400.0
2008-07-16 12:50:00,35.74,35.77,35.66,35.77,116400.0,24.9352,24.9561,24.8794,24.9561,116400.0
2008-07-16 13:00:00,35.76,35.83,35.65,35.79,151200.0,24.9492,24.998,24.8724,24.9701,151200.0
2008-07-16 13:10:00,35.79,35.8,35.56,35.56,254000.0,24.9701,24.9771,24.8096,24.8096,254000.0
2008-07-16 13:20:00,35.55,35.63,35.49,35.6,304600.0,24.8027,24.8585,24.7608,24.8375,304600.0
2008-07-16 13:30:00,35.59,35.74,35.59,35.74,224400.0,24.8306,24.9352,24.8306,24.9352,224400.0
2008-07-16 13:40:00,35.74,35.83,35.67,35.71,152400.0,24.9352,24.998,24.8864,24.9143,152400.0
2008-07-16 13:50:00,35.71,35.88,35.69,35.88,146400.0,24.9143,25.0329,24.9003,25.0329,146400.0
2008-07-16 14:00:00,35.88,35.99,35.77,35.83,417200.0,25.0329,25.1096,24.9561,24.998,417200.0
2008-07-16 14:10:00,35.83,36.14,35.81,36.13,389400.0,24.998,25.2143,24.9841,25.2073,389400.0
2008-07-16 14:20:00,36.13,36.19,36.1,36.13,281000.0,25.2073,25.2492,25.1864,25.2073,281000.0
2008-07-16 14:30:00,36.13,36.18,36.08,36.16,188600.0,25.2073,25.2422,25.1724,25.2282,188600.0
2008-07-16 14:40:00,36.16,36.17,35.85,35.9,228600.0,25.2282,25.2352,25.012,25.0468,228600.0
2008-07-16 14:50:00,35.9,36.15,35.89,36.1,225200.0,25.0468,25.2213,25.0399,25.1864,225200.0
2008-07-16 15:00:00,36.1,36.26,36.09,36.19,285600.0,25.1864,25.298,25.1794,25.2492,285600.0
2008-07-16 15:10:00,36.19,36.2,36.07,36.13,231800.0,25.2492,25.2562,25.1655,25.2073,231800.0
2008-07-16 15:20:00,36.13,36.43,36.13,36.4,343600.0,25.2073,25.4166,25.2073,25.3957,343600.0
2008-07-16 15:30:00,36.4,36.42,36.3,36.39,290800.0,25.3957,25.4096,25.3259,25.3887,290800.0
2008-07-16 15:40:00,36.4,36.63,36.37,36.52,631200.0,25.3957,25.5562,25.3748,25.4794,631200.0
2008-07-16 15:50:00,36.53,36.74,36.5,36.71,1114600.0,25.4864,25.6329,25.4655,25.612,1114600.0
2008-07-17 09:30:00,36.85,37.22,36.52,37.1,468000.0,25.7096,25.9678,25.4794,25.8841,468000.0
2008-07-17 09:40:00,37.1,37.16,36.73,36.74,279800.0,25.8841,25.9259,25.6259,25.6329,279800.0
2008-07-17 09:50:00,36.77,36.79,36.49,36.54,254200.0,25.6538,25.6678,25.4585,25.4934,254200.0
2008-07-17 10:00:00,36.54,36.71,36.41,36.44,248000.0,25.4934,25.612,25.4027,25.4236,248000.0
2008-07-17 10:10:00,36.42,36.52,36.25,36.52,260200.0,25.4096,25.4794,25.291,25.4794,260200.0
2008-07-17 10:20:00,36.51,36.64,36.35,36.5,281600.0,25.4724,25.5631,25.3608,25.4655,281600.0
2008-07-17 10:30:00,36.51,36.64,36.46,36.52,185400.0,25.4724,25.5631,25.4375,25.4794,185400.0
2008-07-17 10:40:00,36.5,36.51,36.19,36.27,183800.0,25.4655,25.4724,25.2492,25.305,183800.0
2008-07-17 10:50:00,36.25,36.26,36.1,36.13,220000.0,25.291,25.298,25.1864,25.2073,220000.0
2008-07-17 11:00:00,36.13,36.13,35.97,36.05,234200.0,25.2073,25.2073,25.0957,25.1515,234200.0
2008-07-17 11:10:00,36.05,36.13,35.97,36.05,175000.0,25.1515,25.2073,25.0957,25.1515,175000.0
2008-07-17 11:20:00,36.05,36.33,35.99,36.25,154000.0,25.1515,25.3469,25.1096,25.291,154000.0
2008-07-17 11:30:00,36.28,36.53,36.24,36.46,163400.0,25.312,25.4864,25.2841,25.4375,163400.0
2008-07-17 11:40:00,36.47,36.63,36.46,36.59,137600.0,25.4445,25.5562,25.4375,25.5282,137600.0
2008-07-17 11:50:00,36.58,36.74,36.58,36.74,195000.0,25.5213,25.6329,25.5213,25.6329,195000.0
2008-07-17 12:00:00,36.74,36.74,36.62,36.67,110800.0,25.6329,25.6329,25.5492,25.5841,110800.0
2008-07-17 12:10:00,36.65,36.7,36.6,36.63,107000.0,25.5701,25.605,25.5352,25.5562,107000.0
2008-07-17 12:20:00,36.62,36.63,36.57,36.58,113600.0,25.5492,25.5562,25.5143,25.5213,113600.0
2008-07-17 12:30:00,36.59,36.65,36.48,36.48,113800.0,25.5282,25.5701,25.4515,25.4515,113800.0
2008-07-17 12:40:00,36.47,36.58,36.39,36.57,80400.0,25.4445,25.5213,25.3887,25.5143,80400.0
2008-07-17 12:50:00,36.57,36.59,36.45,36.45,119800.0,25.5143,25.5282,25.4306,25.4306,119800.0
2008-07-17 13:00:00,36.44,36.54,36.38,36.52,118000.0,25.4236,25.4934,25.3817,25.4794,118000.0
2008-07-17 13:10:00,36.52,36.84,36.45,36.83,219200.0,25.4794,25.7027,25.4306,25.6957,219200.0
2008-07-17 13:20:00,36.85,36.88,36.74,36.8,153800.0,25.7096,25.7306,25.6329,25.6748,153800.0
2008-07-17 13:30:00,36.8,36.94,36.79,36.91,198400.0,25.6748,25.7724,25.6678,25.7515,198400.0
2008-07-17 13:40:00,36.88,37.02,36.85,36.98,200800.0,25.7306,25.8283,25.7096,25.8003,200800.0
2008-07-17 13:50:00,36.98,36.99,36.82,36.84,198200.0,25.8003,25.8073,25.6887,25.7027,198200.0
2008-07-17 14:00:00,36.84,36.91,36.8,36.85,233200.0,25.7027,25.7515,25.6748,25.7096,233200.0
2008-07-17 14:10:00,36.85,36.92,36.83,36.88,151200.0,25.7096,25.7585,25.6957,25.7306,151200.0
2008-07-17 14:20:00,36.88,36.94,36.79,36.88,144400.0,25.7306,25.7724,25.6678,25.7306,144400.0
2008-07-17 14:30:00,36.89,36.94,36.83,36.86,161400.0,25.7376,25.7724,25.6957,25.7166,161400.0
2008-07-17 14:40:00,36.87,36.9,36.79,36.87,141200.0,25.7236,25.7445,25.6678,25.7236,141200.0
2008-07-17 14:50:00,36.87,36.91,36.64,36.7,159400.0,25.7236,25.7515,25.5631,25.605,159400.0
2008-07-17 15:00:00,36.71,36.82,36.68,36.68,158000.0,25.612,25.6887,25.591,25.591,158000.0
2008-07-17 15:10:00,36.68,36.78,36.62,36.7,174600.0,25.591,25.6608,25.5492,25.605,174600.0
2008-07-17 15:20:00,36.7,36.71,36.47,36.52,245200.0,25.605,25.612,25.4445,25.4794,245200.0
2008-07-17 15:30:00,36.52,36.6,36.38,36.47,248000.0,25.4794,25.5352,25.3817,25.4445,248000.0
2008-07-17 15:40:00,36.47,36.54,36.38,36.4,480800.0,25.4445,25.4934,25.3817,25.3957,480800.0
2008-07-17 15:50:00,36.4,36.62,36.37,36.57,588800.0,25.3957,25.5492,25.3748,25.5143,588800.0
2008-07-18 09:30:00,36.71,36.98,36.2,36.42,1724600.0,25.612,25.8003,25.2562,25.4096,1724600.0
2008-07-18 09:40:00,36.39,36.43,35.91,36.33,459400.0,25.3887,25.4166,25.0538,25.3469,459400.0
2008-07-18 09:50:00,36.31,36.36,36.11,36.28,264200.0,25.3329,25.3678,25.1934,25.312,264200.0
2008-07-18 10:00:00,36.28,36.32,36.22,36.27,156800.0,25.312,25.3399,25.2701,25.305,156800.0
2008-07-18 10:10:00,36.29,36.33,36.02,36.02,263000.0,25.3189,25.3469,25.1306,25.1306,263000.0
2008-07-18 10:20:00,36.02,36.04,35.88,35.95,258400.0,25.1306,25.1445,25.0329,25.0817,258400.0
2008-07-18 10:30:00,35.95,36.15,35.95,36.05,151200.0,25.0817,25.2213,25.0817,25.1515,151200.0
2008-07-18 10:40:00,36.04,36.11,35.88,36.06,2596200.0,25.1445,25.1934,25.0329,25.1585,2596200.0
2008-07-18 10:50:00,36.06,36.23,36.0,36.19,117200.0,25.1585,25.2771,25.1166,25.2492,117200.0
2008-07-18 11:00:00,36.2,36.35,36.17,36.33,749400.0,25.2562,25.3608,25.2352,25.3469,749400.0
2008-07-18 11:10:00,36.33,36.46,36.33,36.4,126600.0,25.3469,25.4375,25.3469,25.3957,126600.0
2008-07-18 11:20:00,36.42,36.49,36.26,36.3,171600.0,25.4096,25.4585,25.298,25.3259,171600.0
2008-07-18 11:30:00,36.3,36.35,36.22,36.26,246000.0,25.3259,25.3608,25.2701,25.298,246000.0
2008-07-18 11:40:00,36.24,36.27,36.06,36.08,227800.0,25.2841,25.305,25.1585,25.1724,227800.0
2008-07-18 11:50:00,36.06,36.13,36.02,36.03,215600.0,25.1585,25.2073,25.1306,25.1375,215600.0
2008-07-18 12:00:00,36.03,36.08,36.02,36.05,149200.0,25.1375,25.1724,25.1306,25.1515,149200.0
2008-07-18 12:10:00,36.05,36.09,36.01,36.04,145000.0,25.1515,25.1794,25.1236,25.1445,145000.0
2008-07-18 12:20:00,36.04,36.1,36.02,36.06,125000.0,25.1445,25.1864,25.1306,25.1585,125000.0
2008-07-18 12:30:00,36.04,36.06,35.97,36.03,126800.0,25.1445,25.1585,25.0957,25.1375,126800.0
2008-07-18 12:40:00,36.02,36.07,35.99,36.01,127600.0,25.1306,25.1655,25.1096,25.1236,127600.0
2008-07-18 12:50:00,36.01,36.02,35.87,35.88,245000.0,25.1236,25.1306,25.0259,25.0329,245000.0
2008-07-18 13:00:00,35.88,35.92,35.81,35.81,181400.0,25.0329,25.0608,24.9841,24.9841,181400.0
2008-07-18 13:10:00,35.81,35.88,35.76,35.82,198200.0,24.9841,25.0329,24.9492,24.991,198200.0
2008-07-18 13:20:00,35.83,35.87,35.77,35.86,126200.0,24.998,25.0259,24.9561,25.0189,126200.0
2008-07-18 13:30:00,35.87,35.94,35.8,35.9,104200.0,25.0259,25.0748,24.9771,25.0468,104200.0
2008-07-18 13:40:00,35.9,36.05,35.88,35.97,203600.0,25.0468,25.1515,25.0329,25.0957,203600.0
2008-07-18 13:50:00,35.96,36.07,35.95,36.02,92200.0,25.0887,25.1655,25.0817,25.1306,92200.0
2008-07-18 14:00:00,36.02,36.08,35.98,36.06,131200.0,25.1306,25.1724,25.1027,25.1585,131200.0
2008-07-18 14:10:00,36.07,36.15,36.04,36.05,129600.0,25.1655,25.2213,25.1445,25.1515,129600.0
2008-07-18 14:20:00,36.05,36.14,36.05,36.11,103800.0,25.1515,25.2143,25.1515,25.1934,103800.0
2008-07-18 14:30:00,36.1,36.17,36.09,36.12,113600.0,25.1864,25.2352,25.1794,25.2003,113600.0
2008-07-18 14:40:00,36.13,36.18,36.08,36.18,142000.0,25.2073,25.2422,25.1724,25.2422,142000.0
2008-07-18 14:50:00,36.18,36.22,36.08,36.18,180200.0,25.2422,25.2701,25.1724,25.2422,180200.0
2008-07-18 15:00:00,36.18,36.27,36.15,36.19,105000.0,25.2422,25.305,25.2213,25.2492,105000.0
2008-07-18 15:10:00,36.18,36.23,36.13,36.16,126600.0,25.2422,25.2771,25.2073,25.2282,126600.0
2008-07-18 15:20:00,36.18,36.23,36.13,36.21,153400.0,25.2422,25.2771,25.2073,25.2631,153400.0
2008-07-18 15:30:00,36.2,36.32,36.2,36.29,263000.0,25.2562,25.3399,25.2562,25.3189,263000.0
2008-07-18 15:40:00,36.29,36.36,36.24,36.34,338600.0,25.3189,25.3678,25.2841,25.3538,338600.0
2008-07-18 15:50:00,36.35,36.35,36.2,36.24,466200.0,25.3608,25.3608,25.2562,25.2841,466200.0
2008-07-21 09:30:00,36.49,36.5,36.08,36.24,174000.0,25.4585,25.4655,25.1724,25.2841,174000.0
2008-07-21 09:40:00,36.27,36.27,36.15,36.19,84200.0,25.305,25.305,25.2213,25.2492,84200.0
2008-07-21 09:50:00,36.19,36.37,36.14,36.35,114800.0,25.2492,25.3748,25.2143,25.3608,114800.0
2008-07-21 10:00:00,36.35,36.45,36.19,36.34,80200.0,25.3608,25.4306,25.2492,25.3538,80200.0
2008-07-21 10:10:00,36.34,36.49,36.3,36.48,143400.0,25.3538,25.4585,25.3259,25.4515,143400.0
2008-07-21 10:20:00,36.46,36.46,36.13,36.23,147200.0,25.4375,25.4375,25.2073,25.2771,147200.0
2008-07-21 10:30:00,36.24,36.27,36.1,36.25,158000.0,25.2841,25.305,25.1864,25.291,158000.0
2008-07-21 10:40:00,36.26,36.53,36.24,36.53,173400.0,25.298,25.4864,25.2841,25.4864,173400.0
2008-07-21 10:50:00,36.52,36.59,36.38,36.42,389000.0,25.4794,25.5282,25.3817,25.4096,389000.0
2008-07-21 11:00:00,36.41,36.48,36.3,36.47,143000.0,25.4027,25.4515,25.3259,25.4445,143000.0
2008-07-21 11:10:00,36.47,36.52,36.38,36.47,100200.0,25.4445,25.4794,25.3817,25.4445,100200.0
2008-07-21 11:20:00,36.46,36.54,36.36,36.49,98800.0,25.4375,25.4934,25.3678,25.4585,98800.0
2008-07-21 11:30:00,36.49,36.55,36.35,36.38,79800.0,25.4585,25.5003,25.3608,25.3817,79800.0
2008-07-21 11:40:00,36.38,36.42,36.32,36.32,108400.0,25.3817,25.4096,25.3399,25.3399,108400.0
2008-07-21 11:50:00,36.31,36.33,36.1,36.1,154800.0,25.3329,25.3469,25.1864,25.1864,154800.0
2008-07-21 12:00:00,36.1,36.17,36.09,36.14,108400.0,25.1864,25.2352,25.1794,25.2143,108400.0
2008-07-21 12:10:00,36.14,36.16,36.01,36.06,142000.0,25.2143,25.2282,25.1236,25.1585,142000.0
2008-07-21 12:20:00,36.07,36.13,36.02,36.1,100600.0,25.1655,25.2073,25.1306,25.1864,100600.0
2008-07-21 12:30:00,36.1,36.18,36.07,36.13,91800.0,25.1864,25.2422,25.1655,25.2073,91800.0
2008-07-21 12:40:00,36.13,36.19,36.09,36.16,110600.0,25.2073,25.2492,25.1794,25.2282,110600.0
2008-07-21 12:50:00,36.16,36.17,36.07,36.1,78800.0,25.2282,25.2352,25.1655,25.1864,78800.0
2008-07-21 13:00:00,36.1,36.16,36.06,36.15,78400.0,25.1864,25.2282,25.1585,25.2213,78400.0
2008-07-21 13:10:00,36.16,36.17,36.06,36.13,189800.0,25.2282,25.2352,25.1585,25.2073,189800.0
2008-07-21 13:20:00,36.12,36.13,36.06,36.12,65600.0,25.2003,25.2073,25.1585,25.2003,65600.0
2008-07-21 13:30:00,36.11,36.21,36.1,36.18,69800.0,25.1934,25.2631,25.1864,25.2422,69800.0
2008-07-21 13:40:00,36.19,36.26,36.13,36.15,74400.0,25.2492,25.298,25.2073,25.2213,74400.0
2008-07-21 13:50:00,36.13,36.21,36.06,36.15,102600.0,25.2073,25.2631,25.1585,25.2213,102600.0
2008-07-21 14:00:00,36.16,36.2,36.07,36.12,158800.0,25.2282,25.2562,25.1655,25.2003,158800.0
2008-07-21 14:10:00,36.15,36.17,36.06,36.12,99400.0,25.2213,25.2352,25.1585,25.2003,99400.0
2008-07-21 14:20:00,36.13,36.22,36.08,36.12,114200.0,25.2073,25.2701,25.1724,25.2003,114200.0
2008-07-21 14:30:00,36.11,36.18,36.09,36.13,88600.0,25.1934,25.2422,25.1794,25.2073,88600.0
2008-07-21 14:40:00,36.12,36.13,36.07,36.09,126200.0,25.2003,25.2073,25.1655,25.1794,126200.0
2008-07-21 14:50:00,36.09,36.12,36.06,36.11,122800.0,25.1794,25.2003,25.1585,25.1934,122800.0
2008-07-21 15:00:00,36.12,36.17,36.04,36.13,161600.0,25.2003,25.2352,25.1445,25.2073,161600.0
2008-07-21 15:10:00,36.1,36.18,36.1,36.14,161800.0,25.1864,25.2422,25.1864,25.2143,161800.0
2008-07-21 15:20:00,36.14,36.22,36.12,36.19,190800.0,25.2143,25.2701,25.2003,25.2492,190800.0
2008-07-21 15:30:00,36.19,36.2,36.11,36.2,172600.0,25.2492,25.2562,25.1934,25.2562,172600.0
2008-07-21 15:40:00,36.2,36.29,36.18,36.24,276800.0,25.2562,25.3189,25.2422,25.2841,276800.0
2008-07-21 15:50:00,36.24,36.26,36.17,36.22,254200.0,25.2841,25.298,25.2352,25.2701,254200.0
2008-07-22 09:30:00,35.93,36.75,35.93,36.49,257600.0,25.0678,25.6399,25.0678,25.4585,257600.0
2008-07-22 09:40:00,36.48,37.07,36.39,36.9,537800.0,25.4515,25.8631,25.3887,25.7445,537800.0
2008-07-22 09:50:00,36.89,37.1,36.68,37.09,246600.0,25.7376,25.8841,25.591,25.8771,246600.0
2008-07-22 10:00:00,37.1,37.29,37.09,37.18,441800.0,25.8841,26.0166,25.8771,25.9399,441800.0
2008-07-22 10:10:00,37.16,37.3,37.09,37.22,511800.0,25.9259,26.0236,25.8771,25.9678,511800.0
2008-07-22 10:20:00,37.22,37.45,37.22,37.35,379000.0,25.9678,26.1283,25.9678,26.0585,379000.0
2008-07-22 10:30:00,37.35,37.44,37.3,37.43,311400.0,26.0585,26.1213,26.0236,26.1143,311400.0
2008-07-22 10:40:00,37.45,37.47,37.29,37.3,213200.0,26.1283,26.1422,26.0166,26.0236,213200.0
2008-07-22 10:50:00,37.31,37.32,37.09,37.17,319200.0,26.0306,26.0376,25.8771,25.9329,319200.0
2008-07-22 11:00:00,37.17,37.18,37.04,37.04,253200.0,25.9329,25.9399,25.8422,25.8422,253200.0
2008-07-22 11:10:00,37.06,37.11,37.0,37.04,300800.0,25.8562,25.891,25.8143,25.8422,300800.0
2008-07-22 11:20:00,37.05,37.2,37.04,37.06,160400.0,25.8492,25.9538,25.8422,25.8562,160400.0
2008-07-22 11:30:00,37.08,37.13,36.97,36.99,132000.0,25.8701,25.905,25.7934,25.8073,132000.0
2008-07-22 11:40:00,36.97,37.04,36.95,37.0,161200.0,25.7934,25.8422,25.7794,25.8143,161200.0
2008-07-22 11:50:00,37.0,37.02,36.97,37.01,203000.0,25.8143,25.8283,25.7934,25.8213,203000.0
2008-07-22 12:00:00,37.01,37.01,36.91,37.0,138000.0,25.8213,25.8213,25.7515,25.8143,138000.0
2008-07-22 12:10:00,36.99,37.01,36.92,36.96,156000.0,25.8073,25.8213,25.7585,25.7864,156000.0
2008-07-22 12:20:00,36.97,37.01,36.82,36.85,81400.0,25.7934,25.8213,25.6887,25.7096,81400.0
2008-07-22 12:30:00,36.85,36.92,36.82,36.87,66800.0,25.7096,25.7585,25.6887,25.7236,66800.0
2008-07-22 12:40:00,36.86,36.88,36.79,36.82,122400.0,25.7166,25.7306,25.6678,25.6887,122400.0
2008-07-22 12:50:00,36.82,36.9,36.79,36.81,135800.0,25.6887,25.7445,25.6678,25.6817,135800.0
2008-07-22 13:00:00,36.79,36.8,36.56,36.63,265600.0,25.6678,25.6748,25.5073,25.5562,265600.0
2008-07-22 13:10:00,36.63,36.65,36.51,36.54,158400.0,25.5562,25.5701,25.4724,25.4934,158400.0
2008-07-22 13:20:00,36.53,36.85,36.52,36.77,153800.0,25.4864,25.7096,25.4794,25.6538,153800.0
2008-07-22 13:30:00,36.77,36.87,36.64,36.83,149000.0,25.6538,25.7236,25.5631,25.6957,149000.0
2008-07-22 13:40:00,36.83,36.98,36.8,36.9,111600.0,25.6957,25.8003,25.6748,25.7445,111600.0
2008-07-22 13:50:00,36.91,36.99,36.89,36.96,90200.0,25.7515,25.8073,25.7376,25.7864,90200.0
2008-07-22 14:00:00,36.95,36.96,36.82,36.91,109400.0,25.7794,25.7864,25.6887,25.7515,109400.0
2008-07-22 14:10:00,36.89,36.91,36.71,36.77,149600.0,25.7376,25.7515,25.612,25.6538,149600.0
2008-07-22 14:20:00,36.77,37.0,36.75,36.99,238400.0,25.6538,25.8143,25.6399,25.8073,238400.0
2008-07-22 14:30:00,37.0,37.01,36.92,37.0,215200.0,25.8143,25.8213,25.7585,25.8143,215200.0
2008-07-22 14:40:00,36.98,37.07,36.96,37.05,192000.0,25.8003,25.8631,25.7864,25.8492,192000.0
2008-07-22 14:50:00,37.03,37.09,36.94,36.97,342400.0,25.8352,25.8771,25.7724,25.7934,342400.0
2008-07-22 15:00:00,36.97,37.02,36.86,36.86,203600.0,25.7934,25.8283,25.7166,25.7166,203600.0
2008-07-22 15:10:00,36.85,36.96,36.85,36.93,146000.0,25.7096,25.7864,25.7096,25.7655,146000.0
2008-07-22 15:20:00,36.93,36.95,36.83,36.88,171400.0,25.7655,25.7794,25.6957,25.7306,171400.0
2008-07-22 15:30:00,36.88,37.01,36.85,37.0,298200.0,25.7306,25.8213,25.7096,25.8143,298200.0
2008-07-22 15:40:00,37.0,37.09,36.97,37.07,503200.0,25.8143,25.8771,25.7934,25.8631,503200.0
2008-07-22 15:50:00,37.07,37.09,36.99,37.06,692000.0,25.8631,25.8771,25.8073,25.8562,692000.0
2008-07-23 09:30:00,37.58,38.45,37.09,37.77,1042800.0,26.219,26.8259,25.8771,26.3515,1042800.0
2008-07-23 09:40:00,37.8,37.82,37.58,37.63,269200.0,26.3724,26.3864,26.219,26.2538,269200.0
2008-07-23 09:50:00,37.62,37.63,37.44,37.52,352600.0,26.2469,26.2538,26.1213,26.1771,352600.0
2008-07-23 10:00:00,37.52,37.76,37.49,37.71,303000.0,26.1771,26.3445,26.1562,26.3097,303000.0
2008-07-23 10:10:00,37.71,38.04,37.7,37.91,484800.0,26.3097,26.5399,26.3027,26.4492,484800.0
2008-07-23 10:20:00,37.91,38.0,37.79,37.81,271000.0,26.4492,26.512,26.3655,26.3794,271000.0
2008-07-23 10:30:00,37.81,38.04,37.69,37.99,315600.0,26.3794,26.5399,26.2957,26.505,315600.0
2008-07-23 10:40:00,37.99,38.09,37.97,38.06,353000.0,26.505,26.5748,26.4911,26.5538,353000.0
2008-07-23 10:50:00,38.05,38.23,38.05,38.19,353800.0,26.5469,26.6724,26.5469,26.6445,353800.0
2008-07-23 11:00:00,38.18,38.2,37.99,38.02,256400.0,26.6376,26.6515,26.505,26.5259,256400.0
2008-07-23 11:10:00,38.02,38.03,37.8,37.83,152200.0,26.5259,26.5329,26.3724,26.3934,152200.0
2008-07-23 11:20:00,37.84,38.01,37.83,38.01,401000.0,26.4004,26.519,26.3934,26.519,401000.0
2008-07-23 11:30:00,38.01,38.1,37.99,38.02,129600.0,26.519,26.5818,26.505,26.5259,129600.0
2008-07-23 11:40:00,38.04,38.21,38.02,38.18,139400.0,26.5399,26.6585,26.5259,26.6376,139400.0
2008-07-23 11:50:00,38.19,38.2,37.86,37.97,227000.0,26.6445,26.6515,26.4143,26.4911,227000.0
2008-07-23 12:00:00,37.97,37.97,37.77,37.84,97400.0,26.4911,26.4911,26.3515,26.4004,97400.0
2008-07-23 12:10:00,37.84,37.88,37.75,37.88,140800.0,26.4004,26.4283,26.3376,26.4283,140800.0
2008-07-23 12:20:00,37.88,37.9,37.8,37.84,108200.0,26.4283,26.4422,26.3724,26.4004,108200.0
2008-07-23 12:30:00,37.84,37.85,37.72,37.85,101800.0,26.4004,26.4073,26.3166,26.4073,101800.0
2008-07-23 12:40:00,37.86,37.93,37.78,37.79,129400.0,26.4143,26.4631,26.3585,26.3655,129400.0
2008-07-23 12:50:00,37.81,38.0,37.81,37.96,102800.0,26.3794,26.512,26.3794,26.4841,102800.0
2008-07-23 13:00:00,37.96,37.99,37.83,37.84,77200.0,26.4841,26.505,26.3934,26.4004,77200.0
2008-07-23 13:10:00,37.83,37.94,37.82,37.93,77600.0,26.3934,26.4701,26.3864,26.4631,77600.0
2008-07-23 13:20:00,37.93,38.02,37.88,37.97,122800.0,26.4631,26.5259,26.4283,26.4911,122800.0
2008-07-23 13:30:00,37.97,38.02,37.91,38.01,117800.0,26.4911,26.5259,26.4492,26.519,117800.0
2008-07-23 13:40:00,38.02,38.13,37.98,38.13,169600.0,26.5259,26.6027,26.498,26.6027,169600.0
2008-07-23 13:50:00,38.12,38.12,37.82,37.99,159800.0,26.5957,26.5957,26.3864,26.505,159800.0
2008-07-23 14:00:00,37.99,38.1,37.9,38.07,247400.0,26.505,26.5818,26.4422,26.5608,247400.0
2008-07-23 14:10:00,38.09,38.17,38.02,38.13,161800.0,26.5748,26.6306,26.5259,26.6027,161800.0
2008-07-23 14:20:00,38.13,38.4,38.13,38.35,237400.0,26.6027,26.7911,26.6027,26.7562,237400.0
2008-07-23 14:30:00,38.35,38.49,38.35,38.48,323400.0,26.7562,26.8538,26.7562,26.8469,323400.0
2008-07-23 14:40:00,38.47,38.75,38.46,38.72,418000.0,26.8399,27.0352,26.8329,27.0143,418000.0
2008-07-23 14:50:00,38.7,38.72,38.56,38.7,302400.0,27.0004,27.0143,26.9027,27.0004,302400.0
2008-07-23 15:00:00,38.69,38.74,38.56,38.56,313000.0,26.9934,27.0283,26.9027,26.9027,313000.0
2008-07-23 15:10:00,38.56,38.65,38.46,38.52,376600.0,26.9027,26.9655,26.8329,26.8748,376600.0
2008-07-23 15:20:00,38.52,38.57,38.31,38.35,423600.0,26.8748,26.9097,26.7283,26.7562,423600.0
2008-07-23 15:30:00,38.35,38.63,38.34,38.6,477200.0,26.7562,26.9515,26.7492,26.9306,477200.0
2008-07-23 15:40:00,38.6,38.65,38.57,38.59,505000.0,26.9306,26.9655,26.9097,26.9236,505000.0
2008-07-23 15:50:00,38.59,38.7,38.45,38.59,844200.0,26.9236,27.0004,26.8259,26.9236,844200.0
2008-07-24 09:30:00,39.21,39.9,38.54,39.0,1133600.0,27.3562,27.8376,26.8887,27.2097,1133600.0
2008-07-24 09:40:00,39.0,39.2,38.8,38.96,477600.0,27.2097,27.3492,27.0701,27.1818,477600.0
2008-07-24 09:50:00,38.96,39.54,38.84,39.5,642200.0,27.1818,27.5864,27.098,27.5585,642200.0
2008-07-24 10:00:00,39.49,39.57,39.12,39.18,371200.0,27.5515,27.6073,27.2934,27.3352,371200.0
2008-07-24 10:10:00,39.2,39.35,39.14,39.18,297800.0,27.3492,27.4539,27.3073,27.3352,297800.0
2008-07-24 10:20:00,39.17,39.39,39.13,39.37,233800.0,27.3283,27.4818,27.3004,27.4678,233800.0
2008-07-24 10:30:00,39.37,39.5,39.35,39.48,445600.0,27.4678,27.5585,27.4539,27.5446,445600.0
2008-07-24 10:40:00,39.48,39.58,39.48,39.53,496000.0,27.5446,27.6143,27.5446,27.5794,496000.0
2008-07-24 10:50:00,39.53,39.58,39.39,39.42,266800.0,27.5794,27.6143,27.4818,27.5027,266800.0
2008-07-24 11:00:00,39.42,39.55,39.38,39.41,357400.0,27.5027,27.5934,27.4748,27.4957,357400.0
2008-07-24 11:10:00,39.41,39.42,39.28,39.32,335600.0,27.4957,27.5027,27.405,27.4329,335600.0
2008-07-24 11:20:00,39.31,39.34,39.23,39.32,261000.0,27.4259,27.4469,27.3701,27.4329,261000.0
2008-07-24 11:30:00,39.32,39.48,39.31,39.45,173600.0,27.4329,27.5446,27.4259,27.5236,173600.0
2008-07-24 11:40:00,39.45,39.46,39.42,39.44,156000.0,27.5236,27.5306,27.5027,27.5166,156000.0
2008-07-24 11:50:00,39.43,39.45,39.21,39.21,296200.0,27.5097,27.5236,27.3562,27.3562,296200.0
2008-07-24 12:00:00,39.21,39.31,39.19,39.3,115000.0,27.3562,27.4259,27.3422,27.419,115000.0
2008-07-24 12:10:00,39.3,39.3,39.12,39.17,120800.0,27.419,27.419,27.2934,27.3283,120800.0
2008-07-24 12:20:00,39.17,39.17,38.99,38.99,180200.0,27.3283,27.3283,27.2027,27.2027,180200.0
2008-07-24 12:30:00,38.99,39.02,38.85,38.94,219400.0,27.2027,27.2236,27.105,27.1678,219400.0
2008-07-24 12:40:00,38.93,38.97,38.83,38.94,111600.0,27.1608,27.1887,27.0911,27.1678,111600.0
2008-07-24 12:50:00,38.94,38.97,38.88,38.92,157200.0,27.1678,27.1887,27.1259,27.1539,157200.0
2008-07-24 13:00:00,38.93,38.94,38.67,38.76,183600.0,27.1608,27.1678,26.9794,27.0422,183600.0
2008-07-24 13:10:00,38.76,38.83,38.65,38.65,189000.0,27.0422,27.0911,26.9655,26.9655,189000.0
2008-07-24 13:20:00,38.65,38.71,38.48,38.52,308000.0,26.9655,27.0073,26.8469,26.8748,308000.0
2008-07-24 13:30:00,38.52,38.63,38.49,38.58,123400.0,26.8748,26.9515,26.8538,26.9166,123400.0
2008-07-24 13:40:00,38.58,38.72,38.53,38.62,143000.0,26.9166,27.0143,26.8818,26.9445,143000.0
2008-07-24 13:50:00,38.62,38.77,38.62,38.73,185800.0,26.9445,27.0492,26.9445,27.0213,185800.0
2008-07-24 14:00:00,38.74,38.85,38.7,38.79,158200.0,27.0283,27.105,27.0004,27.0632,158200.0
2008-07-24 14:10:00,38.79,38.87,38.74,38.81,148000.0,27.0632,27.119,27.0283,27.0771,148000.0
2008-07-24 14:20:00,38.81,38.84,38.75,38.77,135600.0,27.0771,27.098,27.0352,27.0492,135600.0
2008-07-24 14:30:00,38.77,38.84,38.76,38.84,194000.0,27.0492,27.098,27.0422,27.098,194000.0
2008-07-24 14:40:00,38.84,38.98,38.78,38.94,273200.0,27.098,27.1957,27.0562,27.1678,273200.0
2008-07-24 14:50:00,38.94,38.98,38.82,38.97,242600.0,27.1678,27.1957,27.0841,27.1887,242600.0
2008-07-24 15:00:00,38.97,39.03,38.93,38.93,218800.0,27.1887,27.2306,27.1608,27.1608,218800.0
2008-07-24 15:10:00,38.94,38.95,38.86,38.91,235200.0,27.1678,27.1748,27.112,27.1469,235200.0
2008-07-24 15:20:00,38.91,38.93,38.86,38.88,291400.0,27.1469,27.1608,27.112,27.1259,291400.0
2008-07-24 15:30:00,38.89,38.97,38.85,38.91,410600.0,27.1329,27.1887,27.105,27.1469,410600.0
2008-07-24 15:40:00,38.91,38.96,38.83,38.83,405800.0,27.1469,27.1818,27.0911,27.0911,405800.0
2008-07-24 15:50:00,38.83,38.84,38.54,38.62,722200.0,27.0911,27.098,26.8887,26.9445,722200.0
2008-07-25 09:30:00,38.87,39.49,38.41,38.43,360400.0,27.119,27.5515,26.798,26.812,360400.0
2008-07-25 09:40:00,38.44,38.56,38.15,38.35,258000.0,26.819,26.9027,26.6166,26.7562,258000.0
2008-07-25 09:50:00,38.35,38.47,38.27,38.38,346600.0,26.7562,26.8399,26.7004,26.7771,346600.0
2008-07-25 10:00:00,38.38,38.42,38.16,38.17,257800.0,26.7771,26.805,26.6236,26.6306,257800.0
2008-07-25 10:10:00,38.17,38.36,38.12,38.36,235600.0,26.6306,26.7631,26.5957,26.7631,235600.0
2008-07-25 10:20:00,38.34,38.45,38.0,38.0,173200.0,26.7492,26.8259,26.512,26.512,173200.0
2008-07-25 10:30:00,38.01,38.13,37.93,37.95,157200.0,26.519,26.6027,26.4631,26.4771,157200.0
2008-07-25 10:40:00,37.94,38.14,37.91,38.13,147200.0,26.4701,26.6097,26.4492,26.6027,147200.0
2008-07-25 10:50:00,38.13,38.55,38.08,38.47,288600.0,26.6027,26.8957,26.5678,26.8399,288600.0
2008-07-25 11:00:00,38.46,38.61,38.35,38.6,143000.0,26.8329,26.9376,26.7562,26.9306,143000.0
2008-07-25 11:10:00,38.6,38.75,38.56,38.65,151800.0,26.9306,27.0352,26.9027,26.9655,151800.0
2008-07-25 11:20:00,38.67,38.74,38.44,38.54,126800.0,26.9794,27.0283,26.819,26.8887,126800.0
2008-07-25 11:30:00,38.55,38.66,38.49,38.52,83200.0,26.8957,26.9725,26.8538,26.8748,83200.0
2008-07-25 11:40:00,38.5,38.56,38.43,38.45,101200.0,26.8608,26.9027,26.812,26.8259,101200.0
2008-07-25 11:50:00,38.45,38.49,38.34,38.44,84800.0,26.8259,26.8538,26.7492,26.819,84800.0
2008-07-25 12:00:00,38.43,38.65,38.43,38.63,125400.0,26.812,26.9655,26.812,26.9515,125400.0
2008-07-25 12:10:00,38.63,38.67,38.6,38.65,112800.0,26.9515,26.9794,26.9306,26.9655,112800.0
2008-07-25 12:20:00,38.66,38.85,38.6,38.78,97200.0,26.9725,27.105,26.9306,27.0562,97200.0
2008-07-25 12:30:00,38.79,38.79,38.67,38.68,55600.0,27.0632,27.0632,26.9794,26.9864,55600.0
2008-07-25 12:40:00,38.68,38.72,38.66,38.7,56400.0,26.9864,27.0143,26.9725,27.0004,56400.0
2008-07-25 12:50:00,38.69,38.83,38.66,38.78,60400.0,26.9934,27.0911,26.9725,27.0562,60400.0
2008-07-25 13:00:00,38.77,38.91,38.68,38.7,96400.0,27.0492,27.1469,26.9864,27.0004,96400.0
2008-07-25 13:10:00,38.67,38.76,38.52,38.71,91600.0,26.9794,27.0422,26.8748,27.0073,91600.0
2008-07-25 13:20:00,38.71,38.72,38.54,38.57,77000.0,27.0073,27.0143,26.8887,26.9097,77000.0
2008-07-25 13:30:00,38.56,38.62,38.5,38.52,80000.0,26.9027,26.9445,26.8608,26.8748,80000.0
2008-07-25 13:40:00,38.52,38.53,38.41,38.49,50800.0,26.8748,26.8818,26.798,26.8538,50800.0
2008-07-25 13:50:00,38.49,38.63,38.47,38.48,65800.0,26.8538,26.9515,26.8399,26.8469,65800.0
2008-07-25 14:00:00,38.49,38.7,38.49,38.67,110600.0,26.8538,27.0004,26.8538,26.9794,110600.0
2008-07-25 14:10:00,38.66,38.66,38.44,38.51,94200.0,26.9725,26.9725,26.819,26.8678,94200.0
2008-07-25 14:20:00,38.51,38.61,38.46,38.6,69600.0,26.8678,26.9376,26.8329,26.9306,69600.0
2008-07-25 14:30:00,38.6,38.7,38.56,38.64,88400.0,26.9306,27.0004,26.9027,26.9585,88400.0
2008-07-25 14:40:00,38.63,38.68,38.57,38.62,95800.0,26.9515,26.9864,26.9097,26.9445,95800.0
2008-07-25 14:50:00,38.62,38.64,38.55,38.6,98800.0,26.9445,26.9585,26.8957,26.9306,98800.0
2008-07-25 15:00:00,38.6,38.65,38.54,38.58,129400.0,26.9306,26.9655,26.8887,26.9166,129400.0
2008-07-25 15:10:00,38.58,38.61,38.47,38.58,132600.0,26.9166,26.9376,26.8399,26.9166,132600.0
2008-07-25 15:20:00,38.58,38.65,38.51,38.55,164000.0,26.9166,26.9655,26.8678,26.8957,164000.0
2008-07-25 15:30:00,38.55,38.58,38.49,38.5,167800.0,26.8957,26.9166,26.8538,26.8608,167800.0
2008-07-25 15:40:00,38.5,38.65,38.44,38.65,352600.0,26.8608,26.9655,26.819,26.9655,352600.0
2008-07-25 15:50:00,38.64,38.8,38.52,38.71,620800.0,26.9585,27.0701,26.8748,27.0073,620800.0
2008-07-28 09:30:00,39.05,39.05,38.29,38.85,218400.0,27.2446,27.2446,26.7143,27.105,218400.0
2008-07-28 09:40:00,38.83,38.88,38.53,38.57,229600.0,27.0911,27.1259,26.8818,26.9097,229600.0
2008-07-28 09:50:00,38.59,38.84,38.57,38.83,220400.0,26.9236,27.098,26.9097,27.0911,220400.0
2008-07-28 10:00:00,38.83,39.09,38.83,39.04,194400.0,27.0911,27.2725,27.0911,27.2376,194400.0
2008-07-28 10:10:00,39.04,39.1,38.97,39.1,211800.0,27.2376,27.2794,27.1887,27.2794,211800.0
2008-07-28 10:20:00,39.1,39.15,39.06,39.1,143000.0,27.2794,27.3143,27.2515,27.2794,143000.0
2008-07-28 10:30:00,39.1,39.23,39.04,39.19,215200.0,27.2794,27.3701,27.2376,27.3422,215200.0
2008-07-28 10:40:00,39.2,39.3,39.06,39.29,230800.0,27.3492,27.419,27.2515,27.412,230800.0
2008-07-28 10:50:00,39.29,39.46,39.22,39.26,223600.0,27.412,27.5306,27.3632,27.3911,223600.0
2008-07-28 11:00:00,39.26,39.34,39.19,39.26,163200.0,27.3911,27.4469,27.3422,27.3911,163200.0
2008-07-28 11:10:00,39.27,39.27,39.01,39.01,225000.0,27.398,27.398,27.2166,27.2166,225000.0
2008-07-28 11:20:00,39.01,39.07,38.96,39.01,155000.0,27.2166,27.2585,27.1818,27.2166,155000.0
2008-07-28 11:30:00,39.01,39.1,38.71,38.87,568000.0,27.2166,27.2794,27.0073,27.119,568000.0
2008-07-28 11:40:00,38.85,38.92,38.81,38.87,136400.0,27.105,27.1539,27.0771,27.119,136400.0
2008-07-28 11:50:00,38.88,38.9,38.79,38.85,120000.0,27.1259,27.1399,27.0632,27.105,120000.0
2008-07-28 12:00:00,38.84,38.95,38.81,38.88,118200.0,27.098,27.1748,27.0771,27.1259,118200.0
2008-07-28 12:10:00,38.88,38.98,38.84,38.98,96800.0,27.1259,27.1957,27.098,27.1957,96800.0
2008-07-28 12:20:00,38.98,38.99,38.85,38.93,183000.0,27.1957,27.2027,27.105,27.1608,183000.0
2008-07-28 12:30:00,38.92,39.04,38.85,38.88,119200.0,27.1539,27.2376,27.105,27.1259,119200.0
2008-07-28 12:40:00,38.88,38.89,38.77,38.85,110200.0,27.1259,27.1329,27.0492,27.105,110200.0
2008-07-28 12:50:00,38.85,38.86,38.64,38.72,102200.0,27.105,27.112,26.9585,27.0143,102200.0
2008-07-28 13:00:00,38.72,38.76,38.63,38.75,91800.0,27.0143,27.0422,26.9515,27.0352,91800.0
2008-07-28 13:10:00,38.76,38.8,38.69,38.75,80600.0,27.0422,27.0701,26.9934,27.0352,80600.0
2008-07-28 13:20:00,38.76,38.81,38.71,38.75,124000.0,27.0422,27.0771,27.0073,27.0352,124000.0
2008-07-28 13:30:00,38.75,38.8,38.62,38.66,118200.0,27.0352,27.0701,26.9445,26.9725,118200.0
2008-07-28 13:40:00,38.64,38.77,38.63,38.63,112800.0,26.9585,27.0492,26.9515,26.9515,112800.0
2008-07-28 13:50:00,38.63,38.75,38.63,38.63,100000.0,26.9515,27.0352,26.9515,26.9515,100000.0
2008-07-28 14:00:00,38.63,38.69,38.57,38.58,133800.0,26.9515,26.9934,26.9097,26.9166,133800.0
2008-07-28 14:10:00,38.59,38.63,38.46,38.5,178600.0,26.9236,26.9515,26.8329,26.8608,178600.0
2008-07-28 14:20:00,38.5,38.53,38.45,38.45,191000.0,26.8608,26.8818,26.8259,26.8259,191000.0
2008-07-28 14:30:00,38.44,38.55,38.43,38.52,224000.0,26.819,26.8957,26.812,26.8748,224000.0
2008-07-28 14:40:00,38.49,38.55,38.38,38.49,219800.0,26.8538,26.8957,26.7771,26.8538,219800.0
2008-07-28 14:50:00,38.5,38.57,38.46,38.46,168400.0,26.8608,26.9097,26.8329,26.8329,168400.0
2008-07-28 15:00:00,38.46,38.57,38.46,38.51,224800.0,26.8329,26.9097,26.8329,26.8678,224800.0
2008-07-28 15:10:00,38.5,38.59,38.47,38.47,241400.0,26.8608,26.9236,26.8399,26.8399,241400.0
2008-07-28 15:20:00,38.45,38.52,38.39,38.46,240200.0,26.8259,26.8748,26.7841,26.8329,240200.0
2008-07-28 15:30:00,38.46,38.5,38.41,38.41,193600.0,26.8329,26.8608,26.798,26.798,193600.0
2008-07-28 15:40:00,38.41,38.45,38.35,38.35,291800.0,26.798,26.8259,26.7562,26.7562,291800.0
2008-07-28 15:50:00,38.35,38.38,38.27,38.32,568600.0,26.7562,26.7771,26.7004,26.7352,568600.0
2008-07-29 09:30:00,38.42,38.49,38.01,38.49,250200.0,26.805,26.8538,26.519,26.8538,250200.0
2008-07-29 09:40:00,38.46,38.9,38.43,38.77,310600.0,26.8329,27.1399,26.812,27.0492,310600.0
2008-07-29 09:50:00,38.78,38.82,38.69,38.78,211000.0,27.0562,27.0841,26.9934,27.0562,211000.0
2008-07-29 10:00:00,38.79,38.87,38.71,38.84,327600.0,27.0632,27.119,27.0073,27.098,327600.0
2008-07-29 10:10:00,38.83,39.03,38.81,38.99,368600.0,27.0911,27.2306,27.0771,27.2027,368600.0
2008-07-29 10:20:00,38.99,39.1,38.94,38.95,369600.0,27.2027,27.2794,27.1678,27.1748,369600.0
2008-07-29 10:30:00,38.97,39.02,38.95,39.01,367400.0,27.1887,27.2236,27.1748,27.2166,367400.0
2008-07-29 10:40:00,39.01,39.05,38.91,38.97,200000.0,27.2166,27.2446,27.1469,27.1887,200000.0
2008-07-29 10:50:00,38.98,39.05,38.91,39.05,190000.0,27.1957,27.2446,27.1469,27.2446,190000.0
2008-07-29 11:00:00,39.05,39.1,39.03,39.08,305600.0,27.2446,27.2794,27.2306,27.2655,305600.0
2008-07-29 11:10:00,39.08,39.13,39.02,39.07,345800.0,27.2655,27.3004,27.2236,27.2585,345800.0
2008-07-29 11:20:00,39.07,39.1,39.01,39.04,184600.0,27.2585,27.2794,27.2166,27.2376,184600.0
2008-07-29 11:30:00,39.04,39.08,39.02,39.05,217600.0,27.2376,27.2655,27.2236,27.2446,217600.0
2008-07-29 11:40:00,39.06,39.13,39.05,39.11,181400.0,27.2515,27.3004,27.2446,27.2864,181400.0
2008-07-29 11:50:00,39.11,39.16,39.07,39.14,187400.0,27.2864,27.3213,27.2585,27.3073,187400.0
2008-07-29 12:00:00,39.14,39.23,39.1,39.19,258400.0,27.3073,27.3701,27.2794,27.3422,258400.0
2008-07-29 12:10:00,39.2,39.31,39.17,39.27,393800.0,27.3492,27.4259,27.3283,27.398,393800.0
2008-07-29 12:20:00,39.25,39.47,39.24,39.45,210200.0,27.3841,27.5376,27.3771,27.5236,210200.0
2008-07-29 12:30:00,39.45,39.51,39.4,39.45,218600.0,27.5236,27.5655,27.4887,27.5236,218600.0
2008-07-29 12:40:00,39.45,39.57,39.45,39.52,319200.0,27.5236,27.6073,27.5236,27.5725,319200.0
2008-07-29 12:50:00,39.52,39.7,39.52,39.65,331000.0,27.5725,27.698,27.5725,27.6632,331000.0
2008-07-29 13:00:00,39.63,39.74,39.62,39.68,422400.0,27.6492,27.726,27.6422,27.6841,422400.0
2008-07-29 13:10:00,39.67,39.7,39.6,39.63,199400.0,27.6771,27.698,27.6283,27.6492,199400.0
2008-07-29 13:20:00,39.63,39.85,39.6,39.85,209600.0,27.6492,27.8027,27.6283,27.8027,209600.0
2008-07-29 13:30:00,39.85,39.96,39.81,39.95,295800.0,27.8027,27.8794,27.7748,27.8725,295800.0
2008-07-29 13:40:00,39.95,40.08,39.92,40.06,335600.0,27.8725,27.9632,27.8515,27.9492,335600.0
2008-07-29 13:50:00,40.05,40.12,39.97,40.07,310600.0,27.9422,27.9911,27.8864,27.9562,310600.0
2008-07-29 14:00:00,40.08,40.1,40.02,40.06,288200.0,27.9632,27.9771,27.9213,27.9492,288200.0
2008-07-29 14:10:00,40.06,40.15,40.05,40.12,281200.0,27.9492,28.012,27.9422,27.9911,281200.0
2008-07-29 14:20:00,40.1,40.21,40.09,40.16,274600.0,27.9771,28.0539,27.9701,28.019,274600.0
2008-07-29 14:30:00,40.17,40.22,40.06,40.09,211200.0,28.026,28.0608,27.9492,27.9701,211200.0
2008-07-29 14:40:00,40.09,40.1,39.96,40.06,305000.0,27.9701,27.9771,27.8794,27.9492,305000.0
2008-07-29 14:50:00,40.06,40.12,39.99,40.08,264800.0,27.9492,27.9911,27.9004,27.9632,264800.0
2008-07-29 15:00:00,40.08,40.15,40.07,40.08,250200.0,27.9632,28.012,27.9562,27.9632,250200.0
2008-07-29 15:10:00,40.08,40.13,40.06,40.09,346200.0,27.9632,27.998,27.9492,27.9701,346200.0
2008-07-29 15:20:00,40.09,40.33,40.08,40.32,653200.0,27.9701,28.1376,27.9632,28.1306,653200.0
2008-07-29 15:30:00,40.32,40.5,40.32,40.49,678000.0,28.1306,28.2562,28.1306,28.2492,678000.0
2008-07-29 15:40:00,40.49,40.6,40.36,40.38,1027200.0,28.2492,28.326,28.1585,28.1725,1027200.0
2008-07-29 15:50:00,40.38,40.54,40.38,40.49,811600.0,28.1725,28.2841,28.1725,28.2492,811600.0
2008-07-30 09:30:00,40.68,41.02,40.57,40.98,502200.0,28.3818,28.619,28.305,28.5911,502200.0
2008-07-30 09:40:00,40.99,41.3,40.9,41.26,833600.0,28.5981,28.8143,28.5353,28.7864,833600.0
2008-07-30 09:50:00,41.26,41.52,41.24,41.4,629000.0,28.7864,28.9678,28.7725,28.8841,629000.0
2008-07-30 10:00:00,41.4,41.96,41.4,41.94,989000.0,28.8841,29.2748,28.8841,29.2609,989000.0
2008-07-30 10:10:00,41.94,41.95,41.62,41.67,569800.0,29.2609,29.2678,29.0376,29.0725,569800.0
2008-07-30 10:20:00,41.67,41.73,41.55,41.65,676800.0,29.0725,29.1143,28.9888,29.0585,676800.0
2008-07-30 10:30:00,41.65,41.7,41.46,41.5,588000.0,29.0585,29.0934,28.926,28.9539,588000.0
2008-07-30 10:40:00,41.49,41.7,41.38,41.63,540400.0,28.9469,29.0934,28.8702,29.0446,540400.0
2008-07-30 10:50:00,41.63,41.65,41.34,41.45,292400.0,29.0446,29.0585,28.8422,28.919,292400.0
2008-07-30 11:00:00,41.45,41.75,41.45,41.7,410200.0,28.919,29.1283,28.919,29.0934,410200.0
2008-07-30 11:10:00,41.7,41.75,41.68,41.7,262000.0,29.0934,29.1283,29.0795,29.0934,262000.0
2008-07-30 11:20:00,41.7,41.74,41.63,41.63,366600.0,29.0934,29.1213,29.0446,29.0446,366600.0
2008-07-30 11:30:00,41.63,41.69,41.63,41.65,279200.0,29.0446,29.0864,29.0446,29.0585,279200.0
2008-07-30 11:40:00,41.66,41.7,41.6,41.68,272600.0,29.0655,29.0934,29.0236,29.0795,272600.0
2008-07-30 11:50:00,41.68,41.83,41.67,41.8,486000.0,29.0795,29.1841,29.0725,29.1632,486000.0
2008-07-30 12:00:00,41.8,41.84,41.67,41.69,207200.0,29.1632,29.1911,29.0725,29.0864,207200.0
2008-07-30 12:10:00,41.69,41.83,41.65,41.68,220400.0,29.0864,29.1841,29.0585,29.0795,220400.0
2008-07-30 12:20:00,41.68,41.83,41.67,41.79,284000.0,29.0795,29.1841,29.0725,29.1562,284000.0
2008-07-30 12:30:00,41.79,41.94,41.63,41.74,395800.0,29.1562,29.2609,29.0446,29.1213,395800.0
2008-07-30 12:40:00,41.74,41.89,41.71,41.82,381400.0,29.1213,29.226,29.1004,29.1771,381400.0
2008-07-30 12:50:00,41.82,41.9,41.71,41.81,250800.0,29.1771,29.2329,29.1004,29.1702,250800.0
2008-07-30 13:00:00,41.81,41.81,41.57,41.59,477200.0,29.1702,29.1702,29.0027,29.0167,477200.0
2008-07-30 13:10:00,41.6,41.68,41.5,41.59,315200.0,29.0236,29.0795,28.9539,29.0167,315200.0
2008-07-30 13:20:00,41.59,41.63,41.47,41.51,226400.0,29.0167,29.0446,28.9329,28.9609,226400.0
2008-07-30 13:30:00,41.51,41.54,41.39,41.41,289000.0,28.9609,28.9818,28.8771,28.8911,289000.0
2008-07-30 13:40:00,41.41,41.48,41.35,41.42,315400.0,28.8911,28.9399,28.8492,28.8981,315400.0
2008-07-30 13:50:00,41.42,41.43,41.25,41.33,280400.0,28.8981,28.905,28.7795,28.8353,280400.0
2008-07-30 14:00:00,41.34,41.4,41.27,41.32,307400.0,28.8422,28.8841,28.7934,28.8283,307400.0
2008-07-30 14:10:00,41.32,41.35,41.24,41.29,234000.0,28.8283,28.8492,28.7725,28.8074,234000.0
2008-07-30 14:20:00,41.3,41.62,41.29,41.6,294600.0,28.8143,29.0376,28.8074,29.0236,294600.0
2008-07-30 14:30:00,41.62,41.7,41.58,41.6,469400.0,29.0376,29.0934,29.0097,29.0236,469400.0
2008-07-30 14:40:00,41.6,41.63,41.56,41.6,190200.0,29.0236,29.0446,28.9957,29.0236,190200.0
2008-07-30 14:50:00,41.6,41.63,41.46,41.58,218200.0,29.0236,29.0446,28.926,29.0097,218200.0
2008-07-30 15:00:00,41.58,41.59,41.44,41.49,197800.0,29.0097,29.0167,28.912,28.9469,197800.0
2008-07-30 15:10:00,41.48,41.52,41.4,41.43,207400.0,28.9399,28.9678,28.8841,28.905,207400.0
2008-07-30 15:20:00,41.43,41.64,41.43,41.63,354000.0,28.905,29.0516,28.905,29.0446,354000.0
2008-07-30 15:30:00,41.65,41.68,41.55,41.62,603600.0,29.0585,29.0795,28.9888,29.0376,603600.0
2008-07-30 15:40:00,41.61,41.65,41.52,41.57,527200.0,29.0306,29.0585,28.9678,29.0027,527200.0
2008-07-30 15:50:00,41.57,41.6,41.45,41.59,613200.0,29.0027,29.0236,28.919,29.0167,613200.0
2008-07-31 09:30:00,41.15,41.88,41.1,41.81,322800.0,28.7097,29.219,28.6748,29.1702,322800.0
2008-07-31 09:40:00,41.78,41.96,41.45,41.63,440400.0,29.1492,29.2748,28.919,29.0446,440400.0
2008-07-31 09:50:00,41.63,41.85,41.38,41.45,309200.0,29.0446,29.1981,28.8702,28.919,309200.0
2008-07-31 10:00:00,41.47,41.76,41.47,41.74,271800.0,28.9329,29.1353,28.9329,29.1213,271800.0
2008-07-31 10:10:00,41.74,42.08,41.65,41.95,444000.0,29.1213,29.3585,29.0585,29.2678,444000.0
2008-07-31 10:20:00,41.94,42.13,41.93,41.94,424800.0,29.2609,29.3934,29.2539,29.2609,424800.0
2008-07-31 10:30:00,41.92,42.02,41.69,41.77,328600.0,29.2469,29.3167,29.0864,29.1422,328600.0
2008-07-31 10:40:00,41.78,41.9,41.72,41.83,222600.0,29.1492,29.2329,29.1074,29.1841,222600.0
2008-07-31 10:50:00,41.84,42.01,41.83,41.96,115200.0,29.1911,29.3097,29.1841,29.2748,115200.0
2008-07-31 11:00:00,41.97,42.02,41.87,41.91,143400.0,29.2818,29.3167,29.212,29.2399,143400.0
2008-07-31 11:10:00,41.91,41.95,41.8,41.94,111600.0,29.2399,29.2678,29.1632,29.2609,111600.0
2008-07-31 11:20:00,41.93,41.94,41.7,41.72,205400.0,29.2539,29.2609,29.0934,29.1074,205400.0
2008-07-31 11:30:00,41.72,41.79,41.67,41.68,176400.0,29.1074,29.1562,29.0725,29.0795,176400.0
2008-07-31 11:40:00,41.68,41.74,41.58,41.62,126800.0,29.0795,29.1213,29.0097,29.0376,126800.0
2008-07-31 11:50:00,41.63,41.68,41.56,41.62,172000.0,29.0446,29.0795,28.9957,29.0376,172000.0
2008-07-31 12:00:00,41.63,41.65,41.55,41.56,94000.0,29.0446,29.0585,28.9888,28.9957,94000.0
2008-07-31 12:10:00,41.56,41.57,41.42,41.44,112600.0,28.9957,29.0027,28.8981,28.912,112600.0
2008-07-31 12:20:00,41.46,41.47,41.36,41.38,120400.0,28.926,28.9329,28.8562,28.8702,120400.0
2008-07-31 12:30:00,41.37,41.5,41.3,41.46,136400.0,28.8632,28.9539,28.8143,28.926,136400.0
2008-07-31 12:40:00,41.45,41.52,41.4,41.49,109800.0,28.919,28.9678,28.8841,28.9469,109800.0
2008-07-31 12:50:00,41.5,41.68,41.5,41.65,137600.0,28.9539,29.0795,28.9539,29.0585,137600.0
2008-07-31 13:00:00,41.65,41.71,41.52,41.71,174200.0,29.0585,29.1004,28.9678,29.1004,174200.0
2008-07-31 13:10:00,41.71,41.8,41.69,41.74,128600.0,29.1004,29.1632,29.0864,29.1213,128600.0
2008-07-31 13:20:00,41.73,41.74,41.66,41.71,70000.0,29.1143,29.1213,29.0655,29.1004,70000.0
2008-07-31 13:30:00,41.73,41.81,41.7,41.75,124000.0,29.1143,29.1702,29.0934,29.1283,124000.0
2008-07-31 13:40:00,41.75,41.77,41.6,41.65,129200.0,29.1283,29.1422,29.0236,29.0585,129200.0
2008-07-31 13:50:00,41.64,41.67,41.49,41.5,112000.0,29.0516,29.0725,28.9469,28.9539,112000.0
2008-07-31 14:00:00,41.49,41.49,41.41,41.49,146200.0,28.9469,28.9469,28.8911,28.9469,146200.0
2008-07-31 14:10:00,41.49,41.59,41.44,41.57,262600.0,28.9469,29.0167,28.912,29.0027,262600.0
2008-07-31 14:20:00,41.57,41.59,41.41,41.45,148000.0,29.0027,29.0167,28.8911,28.919,148000.0
2008-07-31 14:30:00,41.45,41.57,41.44,41.5,208000.0,28.919,29.0027,28.912,28.9539,208000.0
2008-07-31 14:40:00,41.5,41.59,41.47,41.51,194800.0,28.9539,29.0167,28.9329,28.9609,194800.0
2008-07-31 14:50:00,41.51,41.64,41.49,41.61,114600.0,28.9609,29.0516,28.9469,29.0306,114600.0
2008-07-31 15:00:00,41.61,41.74,41.56,41.62,277200.0,29.0306,29.1213,28.9957,29.0376,277200.0
2008-07-31 15:10:00,41.63,41.77,41.57,41.57,220000.0,29.0446,29.1422,29.0027,29.0027,220000.0
2008-07-31 15:20:00,41.57,41.64,41.55,41.55,215200.0,29.0027,29.0516,28.9888,28.9888,215200.0
2008-07-31 15:30:00,41.55,41.57,41.42,41.45,339800.0,28.9888,29.0027,28.8981,28.919,339800.0
2008-07-31 15:40:00,41.44,41.51,41.23,41.27,513400.0,28.912,28.9609,28.7655,28.7934,513400.0
2008-07-31 15:50:00,41.27,41.29,41.16,41.22,461800.0,28.7934,28.8074,28.7167,28.7585,461800.0
2008-08-01 09:30:00,41.23,41.43,40.77,40.77,319600.0,28.7655,28.905,28.4446,28.4446,319600.0
2008-08-01 09:40:00,40.77,40.79,40.34,40.36,430800.0,28.4446,28.4585,28.1446,28.1585,430800.0
2008-08-01 09:50:00,40.36,40.45,40.23,40.24,459800.0,28.1585,28.2213,28.0678,28.0748,459800.0
2008-08-01 10:00:00,40.26,40.31,39.95,39.96,699800.0,28.0887,28.1236,27.8725,27.8794,699800.0
2008-08-01 10:10:00,39.96,40.0,39.82,39.85,462800.0,27.8794,27.9073,27.7818,27.8027,462800.0
2008-08-01 10:20:00,39.85,39.86,39.43,39.62,972000.0,27.8027,27.8097,27.5097,27.6422,972000.0
2008-08-01 10:30:00,39.61,40.12,39.61,40.1,469200.0,27.6353,27.9911,27.6353,27.9771,469200.0
2008-08-01 10:40:00,40.1,40.2,40.0,40.17,250400.0,27.9771,28.0469,27.9073,28.026,250400.0
2008-08-01 10:50:00,40.15,40.19,40.0,40.03,196400.0,28.012,28.0399,27.9073,27.9283,196400.0
2008-08-01 11:00:00,40.03,40.04,39.97,40.02,297200.0,27.9283,27.9353,27.8864,27.9213,297200.0
2008-08-01 11:10:00,40.02,40.12,39.98,40.1,267800.0,27.9213,27.9911,27.8934,27.9771,267800.0
2008-08-01 11:20:00,40.1,40.1,39.98,40.04,241400.0,27.9771,27.9771,27.8934,27.9353,241400.0
2008-08-01 11:30:00,40.04,40.4,40.02,40.38,354400.0,27.9353,28.1864,27.9213,28.1725,354400.0
2008-08-01 11:40:00,40.38,40.45,40.26,40.27,173800.0,28.1725,28.2213,28.0887,28.0957,173800.0
2008-08-01 11:50:00,40.27,40.47,40.27,40.46,195600.0,28.0957,28.2353,28.0957,28.2283,195600.0
2008-08-01 12:00:00,40.46,40.48,40.21,40.29,216400.0,28.2283,28.2422,28.0539,28.1097,216400.0
2008-08-01 12:10:00,40.29,40.41,40.1,40.13,167200.0,28.1097,28.1934,27.9771,27.998,167200.0
2008-08-01 12:20:00,40.12,40.12,40.0,40.07,225000.0,27.9911,27.9911,27.9073,27.9562,225000.0
2008-08-01 12:30:00,40.07,40.13,39.99,40.04,102800.0,27.9562,27.998,27.9004,27.9353,102800.0
2008-08-01 12:40:00,40.05,40.09,39.97,39.97,208600.0,27.9422,27.9701,27.8864,27.8864,208600.0
2008-08-01 12:50:00,39.98,40.05,39.9,40.02,415000.0,27.8934,27.9422,27.8376,27.9213,415000.0
2008-08-01 13:00:00,40.02,40.09,39.91,40.03,566000.0,27.9213,27.9701,27.8446,27.9283,566000.0
2008-08-01 13:10:00,40.02,40.04,39.88,39.94,303200.0,27.9213,27.9353,27.8236,27.8655,303200.0
2008-08-01 13:20:00,39.95,39.97,39.84,39.85,317000.0,27.8725,27.8864,27.7957,27.8027,317000.0
2008-08-01 13:30:00,39.85,39.91,39.73,39.75,309400.0,27.8027,27.8446,27.719,27.7329,309400.0
2008-08-01 13:40:00,39.76,39.79,39.68,39.75,291600.0,27.7399,27.7608,27.6841,27.7329,291600.0
2008-08-01 13:50:00,39.75,39.92,39.75,39.81,394800.0,27.7329,27.8515,27.7329,27.7748,394800.0
2008-08-01 14:00:00,39.81,39.91,39.7,39.77,263600.0,27.7748,27.8446,27.698,27.7469,263600.0
2008-08-01 14:10:00,39.77,39.81,39.71,39.77,233000.0,27.7469,27.7748,27.705,27.7469,233000.0
2008-08-01 14:20:00,39.77,39.78,39.66,39.7,208000.0,27.7469,27.7539,27.6701,27.698,208000.0
2008-08-01 14:30:00,39.71,39.74,39.68,39.7,195200.0,27.705,27.726,27.6841,27.698,195200.0
2008-08-01 14:40:00,39.7,39.71,39.56,39.62,561600.0,27.698,27.705,27.6004,27.6422,561600.0
2008-08-01 14:50:00,39.62,39.67,39.58,39.67,376600.0,27.6422,27.6771,27.6143,27.6771,376600.0
2008-08-01 15:00:00,39.67,39.7,39.54,39.6,447200.0,27.6771,27.698,27.5864,27.6283,447200.0
2008-08-01 15:10:00,39.61,39.63,39.49,39.57,560000.0,27.6353,27.6492,27.5515,27.6073,560000.0
2008-08-01 15:20:00,39.56,39.6,39.5,39.52,364200.0,27.6004,27.6283,27.5585,27.5725,364200.0
2008-08-01 15:30:00,39.51,39.71,39.43,39.68,511600.0,27.5655,27.705,27.5097,27.6841,511600.0
2008-08-01 15:40:00,39.68,39.78,39.63,39.77,482800.0,27.6841,27.7539,27.6492,27.7469,482800.0
2008-08-01 15:50:00,39.77,39.85,39.65,39.69,922400.0,27.7469,27.8027,27.6632,27.6911,922400.0
2008-08-04 09:30:00,39.75,39.96,39.75,39.88,263800.0,27.7329,27.8794,27.7329,27.8236,263800.0
2008-08-04 09:40:00,39.87,40.0,39.81,39.95,294600.0,27.8167,27.9073,27.7748,27.8725,294600.0
2008-08-04 09:50:00,39.96,40.02,39.9,39.99,401000.0,27.8794,27.9213,27.8376,27.9004,401000.0
2008-08-04 10:00:00,39.99,40.14,39.94,39.98,349600.0,27.9004,28.005,27.8655,27.8934,349600.0
2008-08-04 10:10:00,39.99,40.13,39.96,40.08,296800.0,27.9004,27.998,27.8794,27.9632,296800.0
2008-08-04 10:20:00,40.09,40.31,40.08,40.24,223400.0,27.9701,28.1236,27.9632,28.0748,223400.0
2008-08-04 10:30:00,40.24,40.44,40.21,40.42,335000.0,28.0748,28.2143,28.0539,28.2004,335000.0
2008-08-04 10:40:00,40.42,40.48,40.21,40.24,242200.0,28.2004,28.2422,28.0539,28.0748,242200.0
2008-08-04 10:50:00,40.23,40.26,40.01,40.01,182200.0,28.0678,28.0887,27.9143,27.9143,182200.0
2008-08-04 11:00:00,40.02,40.09,39.94,40.08,218400.0,27.9213,27.9701,27.8655,27.9632,218400.0
2008-08-04 11:10:00,40.08,40.13,39.93,39.94,288200.0,27.9632,27.998,27.8585,27.8655,288200.0
2008-08-04 11:20:00,39.95,39.95,39.74,39.75,464000.0,27.8725,27.8725,27.726,27.7329,464000.0
2008-08-04 11:30:00,39.76,40.01,39.73,39.95,289000.0,27.7399,27.9143,27.719,27.8725,289000.0
2008-08-04 11:40:00,39.97,40.05,39.76,39.77,525000.0,27.8864,27.9422,27.7399,27.7469,525000.0
2008-08-04 11:50:00,39.77,40.01,39.77,40.0,312400.0,27.7469,27.9143,27.7469,27.9073,312400.0
2008-08-04 12:00:00,39.99,40.1,39.94,40.0,173800.0,27.9004,27.9771,27.8655,27.9073,173800.0
2008-08-04 12:10:00,39.98,40.12,39.98,40.06,146200.0,27.8934,27.9911,27.8934,27.9492,146200.0
2008-08-04 12:20:00,40.02,40.16,40.01,40.13,254000.0,27.9213,28.019,27.9143,27.998,254000.0
2008-08-04 12:30:00,40.13,40.21,40.12,40.18,235400.0,27.998,28.0539,27.9911,28.0329,235400.0
2008-08-04 12:40:00,40.16,40.17,40.04,40.04,197800.0,28.019,28.026,27.9353,27.9353,197800.0
2008-08-04 12:50:00,40.05,40.06,39.93,39.94,82400.0,27.9422,27.9492,27.8585,27.8655,82400.0
2008-08-04 13:00:00,39.93,40.0,39.89,39.92,172400.0,27.8585,27.9073,27.8306,27.8515,172400.0
2008-08-04 13:10:00,39.93,39.99,39.88,39.9,252400.0,27.8585,27.9004,27.8236,27.8376,252400.0
2008-08-04 13:20:00,39.91,39.91,39.78,39.86,137200.0,27.8446,27.8446,27.7539,27.8097,137200.0
2008-08-04 13:30:00,39.86,39.95,39.85,39.95,106600.0,27.8097,27.8725,27.8027,27.8725,106600.0
2008-08-04 13:40:00,39.95,40.02,39.88,39.88,168400.0,27.8725,27.9213,27.8236,27.8236,168400.0
2008-08-04 13:50:00,39.9,40.02,39.88,39.91,148400.0,27.8376,27.9213,27.8236,27.8446,148400.0
2008-08-04 14:00:00,39.91,40.1,39.9,40.03,179200.0,27.8446,27.9771,27.8376,27.9283,179200.0
2008-08-04 14:10:00,40.02,40.05,39.96,39.99,126800.0,27.9213,27.9422,27.8794,27.9004,126800.0
2008-08-04 14:20:00,40.01,40.17,40.0,40.16,423800.0,27.9143,28.026,27.9073,28.019,423800.0
2008-08-04 14:30:00,40.16,40.31,40.09,40.31,377600.0,28.019,28.1236,27.9701,28.1236,377600.0
2008-08-04 14:40:00,40.29,40.45,40.27,40.38,426600.0,28.1097,28.2213,28.0957,28.1725,426600.0
2008-08-04 14:50:00,40.38,40.38,40.23,40.23,327400.0,28.1725,28.1725,28.0678,28.0678,327400.0
2008-08-04 15:00:00,40.24,40.38,40.1,40.12,281400.0,28.0748,28.1725,27.9771,27.9911,281400.0
2008-08-04 15:10:00,40.12,40.12,40.0,40.05,271400.0,27.9911,27.9911,27.9073,27.9422,271400.0
2008-08-04 15:20:00,40.04,40.38,39.98,40.04,441000.0,27.9353,28.1725,27.8934,27.9353,441000.0
2008-08-04 15:30:00,40.04,40.12,39.99,40.02,345200.0,27.9353,27.9911,27.9004,27.9213,345200.0
2008-08-04 15:40:00,40.03,40.04,39.84,39.98,580600.0,27.9283,27.9353,27.7957,27.8934,580600.0
2008-08-04 15:50:00,39.98,40.04,39.93,39.98,528800.0,27.8934,27.9353,27.8585,27.8934,528800.0
2008-08-05 09:30:00,40.47,41.08,40.47,40.87,604200.0,28.2353,28.6608,28.2353,28.5143,604200.0
2008-08-05 09:40:00,40.89,40.91,40.75,40.79,326800.0,28.5283,28.5422,28.4306,28.4585,326800.0
2008-08-05 09:50:00,40.77,40.94,40.75,40.85,318000.0,28.4446,28.5632,28.4306,28.5004,318000.0
2008-08-05 10:00:00,40.85,41.01,40.77,40.96,306400.0,28.5004,28.612,28.4446,28.5771,306400.0
2008-08-05 10:10:00,40.94,41.02,40.83,40.97,260400.0,28.5632,28.619,28.4864,28.5841,260400.0
2008-08-05 10:20:00,40.97,41.02,40.85,40.89,251200.0,28.5841,28.619,28.5004,28.5283,251200.0
2008-08-05 10:30:00,40.89,41.02,40.84,40.97,190400.0,28.5283,28.619,28.4934,28.5841,190400.0
2008-08-05 10:40:00,40.95,41.12,40.87,40.87,236000.0,28.5701,28.6888,28.5143,28.5143,236000.0
2008-08-05 10:50:00,40.88,40.97,40.83,40.94,149200.0,28.5213,28.5841,28.4864,28.5632,149200.0
2008-08-05 11:00:00,40.94,41.01,40.88,40.93,135200.0,28.5632,28.612,28.5213,28.5562,135200.0
2008-08-05 11:10:00,40.93,40.98,40.88,40.9,106000.0,28.5562,28.5911,28.5213,28.5353,106000.0
2008-08-05 11:20:00,40.91,40.95,40.85,40.89,153400.0,28.5422,28.5701,28.5004,28.5283,153400.0
2008-08-05 11:30:00,40.89,41.1,40.89,41.08,180600.0,28.5283,28.6748,28.5283,28.6608,180600.0
2008-08-05 11:40:00,41.09,41.15,40.99,41.12,177800.0,28.6678,28.7097,28.5981,28.6888,177800.0
2008-08-05 11:50:00,41.12,41.27,41.12,41.22,202000.0,28.6888,28.7934,28.6888,28.7585,202000.0
2008-08-05 12:00:00,41.22,41.25,41.09,41.09,97600.0,28.7585,28.7795,28.6678,28.6678,97600.0
2008-08-05 12:10:00,41.1,41.15,41.06,41.1,113600.0,28.6748,28.7097,28.6469,28.6748,113600.0
2008-08-05 12:20:00,41.11,41.34,41.11,41.27,302000.0,28.6818,28.8422,28.6818,28.7934,302000.0
2008-08-05 12:30:00,41.27,41.31,41.22,41.27,197800.0,28.7934,28.8213,28.7585,28.7934,197800.0
2008-08-05 12:40:00,41.27,41.27,41.13,41.17,150000.0,28.7934,28.7934,28.6957,28.7236,150000.0
2008-08-05 12:50:00,41.17,41.17,40.98,41.01,152000.0,28.7236,28.7236,28.5911,28.612,152000.0
2008-08-05 13:00:00,41.01,41.04,40.96,40.98,145800.0,28.612,28.6329,28.5771,28.5911,145800.0
2008-08-05 13:10:00,40.99,41.06,40.97,41.01,93000.0,28.5981,28.6469,28.5841,28.612,93000.0
2008-08-05 13:20:00,41.01,41.05,40.97,41.05,103600.0,28.612,28.6399,28.5841,28.6399,103600.0
2008-08-05 13:30:00,41.05,41.13,41.04,41.09,145600.0,28.6399,28.6957,28.6329,28.6678,145600.0
2008-08-05 13:40:00,41.1,41.21,41.1,41.12,152800.0,28.6748,28.7515,28.6748,28.6888,152800.0
2008-08-05 13:50:00,41.12,41.13,40.99,41.0,222800.0,28.6888,28.6957,28.5981,28.605,222800.0
2008-08-05 14:00:00,41.01,41.09,40.97,40.99,183400.0,28.612,28.6678,28.5841,28.5981,183400.0
2008-08-05 14:10:00,40.99,41.24,40.88,40.99,325200.0,28.5981,28.7725,28.5213,28.5981,325200.0
2008-08-05 14:20:00,40.98,41.05,40.82,41.01,377000.0,28.5911,28.6399,28.4795,28.612,377000.0
2008-08-05 14:30:00,41.01,41.05,40.85,40.85,222000.0,28.612,28.6399,28.5004,28.5004,222000.0
2008-08-05 14:40:00,40.87,41.05,40.87,41.04,318400.0,28.5143,28.6399,28.5143,28.6329,318400.0
2008-08-05 14:50:00,41.04,41.31,40.95,40.95,265400.0,28.6329,28.8213,28.5701,28.5701,265400.0
2008-08-05 15:00:00,40.95,41.05,40.9,41.02,424400.0,28.5701,28.6399,28.5353,28.619,424400.0
2008-08-05 15:10:00,41.02,41.05,40.94,40.99,269200.0,28.619,28.6399,28.5632,28.5981,269200.0
2008-08-05 15:20:00,41.0,41.02,40.91,40.95,275200.0,28.605,28.619,28.5422,28.5701,275200.0
2008-08-05 15:30:00,40.96,41.01,40.88,41.0,287800.0,28.5771,28.612,28.5213,28.605,287800.0
2008-08-05 15:40:00,40.99,41.2,40.98,41.08,636800.0,28.5981,28.7446,28.5911,28.6608,636800.0
2008-08-05 15:50:00,41.07,41.13,40.98,41.12,820200.0,28.6539,28.6957,28.5911,28.6888,820200.0
2008-08-06 09:30:00,40.98,41.04,40.6,40.88,244000.0,28.5911,28.6329,28.326,28.5213,244000.0
2008-08-06 09:40:00,40.91,41.06,40.86,41.02,159200.0,28.5422,28.6469,28.5074,28.619,159200.0
2008-08-06 09:50:00,41.01,41.08,40.81,40.82,196200.0,28.612,28.6608,28.4725,28.4795,196200.0
2008-08-06 10:00:00,40.82,40.96,40.79,40.88,193600.0,28.4795,28.5771,28.4585,28.5213,193600.0
2008-08-06 10:10:00,40.88,40.96,40.87,40.94,195200.0,28.5213,28.5771,28.5143,28.5632,195200.0
2008-08-06 10:20:00,40.93,40.96,40.85,40.85,168200.0,28.5562,28.5771,28.5004,28.5004,168200.0
2008-08-06 10:30:00,40.85,40.88,40.61,40.77,211400.0,28.5004,28.5213,28.3329,28.4446,211400.0
2008-08-06 10:40:00,40.75,40.87,40.6,40.82,169000.0,28.4306,28.5143,28.326,28.4795,169000.0
2008-08-06 10:50:00,40.83,40.96,40.81,40.84,127800.0,28.4864,28.5771,28.4725,28.4934,127800.0
2008-08-06 11:00:00,40.84,40.95,40.73,40.92,103400.0,28.4934,28.5701,28.4167,28.5492,103400.0
2008-08-06 11:10:00,40.93,41.0,40.88,40.94,124000.0,28.5562,28.605,28.5213,28.5632,124000.0
2008-08-06 11:20:00,40.95,41.0,40.85,40.97,140200.0,28.5701,28.605,28.5004,28.5841,140200.0
2008-08-06 11:30:00,40.98,41.08,40.92,41.06,191600.0,28.5911,28.6608,28.5492,28.6469,191600.0
2008-08-06 11:40:00,41.06,41.22,40.98,40.98,162600.0,28.6469,28.7585,28.5911,28.5911,162600.0
2008-08-06 11:50:00,41.0,41.01,40.89,40.89,54800.0,28.605,28.612,28.5283,28.5283,54800.0
2008-08-06 12:00:00,40.89,41.03,40.79,40.96,130800.0,28.5283,28.626,28.4585,28.5771,130800.0
2008-08-06 12:10:00,40.95,40.96,40.84,40.86,50400.0,28.5701,28.5771,28.4934,28.5074,50400.0
2008-08-06 12:20:00,40.85,41.05,40.85,41.01,96200.0,28.5004,28.6399,28.5004,28.612,96200.0
2008-08-06 12:30:00,41.01,41.02,40.98,41.0,76000.0,28.612,28.619,28.5911,28.605,76000.0
2008-08-06 12:40:00,40.99,41.06,40.97,41.02,88400.0,28.5981,28.6469,28.5841,28.619,88400.0
2008-08-06 12:50:00,41.02,41.04,40.97,41.03,76200.0,28.619,28.6329,28.5841,28.626,76200.0
2008-08-06 13:00:00,41.03,41.04,40.97,40.98,92400.0,28.626,28.6329,28.5841,28.5911,92400.0
2008-08-06 13:10:00,40.98,41.02,40.95,41.0,47200.0,28.5911,28.619,28.5701,28.605,47200.0
2008-08-06 13:20:00,41.01,41.02,40.95,40.99,59600.0,28.612,28.619,28.5701,28.5981,59600.0
2008-08-06 13:30:00,40.99,41.06,40.98,41.03,103200.0,28.5981,28.6469,28.5911,28.626,103200.0
2008-08-06 13:40:00,41.02,41.03,40.98,41.0,134600.0,28.619,28.626,28.5911,28.605,134600.0
2008-08-06 13:50:00,40.99,41.01,40.92,40.99,91400.0,28.5981,28.612,28.5492,28.5981,91400.0
2008-08-06 14:00:00,40.99,41.01,40.96,40.98,131600.0,28.5981,28.612,28.5771,28.5911,131600.0
2008-08-06 14:10:00,40.97,41.05,40.97,41.02,233200.0,28.5841,28.6399,28.5841,28.619,233200.0
2008-08-06 14:20:00,41.02,41.02,40.97,40.98,396400.0,28.619,28.619,28.5841,28.5911,396400.0
2008-08-06 14:30:00,40.98,41.02,40.94,40.99,131400.0,28.5911,28.619,28.5632,28.5981,131400.0
2008-08-06 14:40:00,40.99,41.02,40.97,41.0,179600.0,28.5981,28.619,28.5841,28.605,179600.0
2008-08-06 14:50:00,41.01,41.02,40.99,41.02,291400.0,28.612,28.619,28.5981,28.619,291400.0
2008-08-06 15:00:00,41.02,41.17,41.02,41.1,163800.0,28.619,28.7236,28.619,28.6748,163800.0
2008-08-06 15:10:00,41.09,41.1,40.98,41.0,139200.0,28.6678,28.6748,28.5911,28.605,139200.0
2008-08-06 15:20:00,41.02,41.05,40.99,40.99,111800.0,28.619,28.6399,28.5981,28.5981,111800.0
2008-08-06 15:30:00,40.99,41.01,40.94,40.99,207200.0,28.5981,28.612,28.5632,28.5981,207200.0
2008-08-06 15:40:00,40.99,41.01,40.91,40.97,248200.0,28.5981,28.612,28.5422,28.5841,248200.0
2008-08-06 15:50:00,40.97,41.01,40.96,40.98,259600.0,28.5841,28.612,28.5771,28.5911,259600.0
2008-08-07 09:30:00,40.55,40.61,40.21,40.37,311000.0,28.2911,28.3329,28.0539,28.1655,311000.0
2008-08-07 09:40:00,40.39,40.92,40.39,40.88,329600.0,28.1794,28.5492,28.1794,28.5213,329600.0
2008-08-07 09:50:00,40.9,41.24,40.87,40.99,352200.0,28.5353,28.7725,28.5143,28.5981,352200.0
2008-08-07 10:00:00,40.99,41.16,40.95,40.98,245400.0,28.5981,28.7167,28.5701,28.5911,245400.0
2008-08-07 10:10:00,40.98,41.04,40.74,41.02,410600.0,28.5911,28.6329,28.4236,28.619,410600.0
2008-08-07 10:20:00,41.02,41.02,40.89,40.91,170000.0,28.619,28.619,28.5283,28.5422,170000.0
2008-08-07 10:30:00,40.9,40.92,40.79,40.85,135800.0,28.5353,28.5492,28.4585,28.5004,135800.0
2008-08-07 10:40:00,40.85,40.91,40.63,40.91,118400.0,28.5004,28.5422,28.3469,28.5422,118400.0
2008-08-07 10:50:00,40.91,41.0,40.9,41.0,119000.0,28.5422,28.605,28.5353,28.605,119000.0
2008-08-07 11:00:00,40.99,41.01,40.84,41.01,173400.0,28.5981,28.612,28.4934,28.612,173400.0
2008-08-07 11:10:00,41.01,41.04,40.98,40.98,209200.0,28.612,28.6329,28.5911,28.5911,209200.0
2008-08-07 11:20:00,40.97,41.1,40.97,41.06,368400.0,28.5841,28.6748,28.5841,28.6469,368400.0
2008-08-07 11:30:00,41.07,41.15,41.0,41.01,225400.0,28.6539,28.7097,28.605,28.612,225400.0
2008-08-07 11:40:00,41.01,41.08,40.9,41.08,151400.0,28.612,28.6608,28.5353,28.6608,151400.0
2008-08-07 11:50:00,41.08,41.08,40.97,41.04,299800.0,28.6608,28.6608,28.5841,28.6329,299800.0
2008-08-07 12:00:00,41.04,41.04,40.9,40.98,98600.0,28.6329,28.6329,28.5353,28.5911,98600.0
2008-08-07 12:10:00,40.98,41.12,40.96,41.05,167800.0,28.5911,28.6888,28.5771,28.6399,167800.0
2008-08-07 12:20:00,41.04,41.07,40.95,41.02,230400.0,28.6329,28.6539,28.5701,28.619,230400.0
2008-08-07 12:30:00,41.03,41.08,41.02,41.05,176800.0,28.626,28.6608,28.619,28.6399,176800.0
2008-08-07 12:40:00,41.05,41.09,41.0,41.05,322200.0,28.6399,28.6678,28.605,28.6399,322200.0
2008-08-07 12:50:00,41.07,41.12,41.04,41.05,198400.0,28.6539,28.6888,28.6329,28.6399,198400.0
2008-08-07 13:00:00,41.05,41.17,41.05,41.14,125400.0,28.6399,28.7236,28.6399,28.7027,125400.0
2008-08-07 13:10:00,41.14,41.16,41.06,41.11,190800.0,28.7027,28.7167,28.6469,28.6818,190800.0
2008-08-07 13:20:00,41.12,41.27,41.11,41.24,107400.0,28.6888,28.7934,28.6818,28.7725,107400.0
2008-08-07 13:30:00,41.24,41.32,41.13,41.16,132600.0,28.7725,28.8283,28.6957,28.7167,132600.0
2008-08-07 13:40:00,41.16,41.25,41.15,41.16,70600.0,28.7167,28.7795,28.7097,28.7167,70600.0
2008-08-07 13:50:00,41.15,41.2,41.12,41.13,141600.0,28.7097,28.7446,28.6888,28.6957,141600.0
2008-08-07 14:00:00,41.13,41.16,41.02,41.1,281400.0,28.6957,28.7167,28.619,28.6748,281400.0
2008-08-07 14:10:00,41.1,41.12,41.05,41.11,182200.0,28.6748,28.6888,28.6399,28.6818,182200.0
2008-08-07 14:20:00,41.12,41.15,41.08,41.1,141600.0,28.6888,28.7097,28.6608,28.6748,141600.0
2008-08-07 14:30:00,41.1,41.14,41.06,41.08,170200.0,28.6748,28.7027,28.6469,28.6608,170200.0
2008-08-07 14:40:00,41.08,41.09,40.98,41.04,147600.0,28.6608,28.6678,28.5911,28.6329,147600.0
2008-08-07 14:50:00,41.06,41.13,41.04,41.04,215400.0,28.6469,28.6957,28.6329,28.6329,215400.0
2008-08-07 15:00:00,41.04,41.13,41.04,41.11,407000.0,28.6329,28.6957,28.6329,28.6818,407000.0
2008-08-07 15:10:00,41.1,41.12,40.99,41.05,164200.0,28.6748,28.6888,28.5981,28.6399,164200.0
2008-08-07 15:20:00,41.04,41.13,41.03,41.04,228600.0,28.6329,28.6957,28.626,28.6329,228600.0
2008-08-07 15:30:00,41.03,41.06,40.71,40.71,357400.0,28.626,28.6469,28.4027,28.4027,357400.0
2008-08-07 15:40:00,40.71,40.72,40.51,40.54,535200.0,28.4027,28.4097,28.2632,28.2841,535200.0
2008-08-07 15:50:00,40.54,40.69,40.52,40.68,588400.0,28.2841,28.3888,28.2701,28.3818,588400.0
2008-08-08 09:30:00,40.68,40.83,40.59,40.71,189400.0,28.3818,28.4864,28.319,28.4027,189400.0
2008-08-08 09:40:00,40.71,40.8,40.54,40.56,208200.0,28.4027,28.4655,28.2841,28.2981,208200.0
2008-08-08 09:50:00,40.56,40.96,40.53,40.81,291000.0,28.2981,28.5771,28.2771,28.4725,291000.0
2008-08-08 10:00:00,40.78,41.07,40.74,41.02,533800.0,28.4515,28.6539,28.4236,28.619,533800.0
2008-08-08 10:10:00,41.03,41.24,40.94,41.18,375000.0,28.626,28.7725,28.5632,28.7306,375000.0
2008-08-08 10:20:00,41.16,41.24,41.09,41.19,189000.0,28.7167,28.7725,28.6678,28.7376,189000.0
2008-08-08 10:30:00,41.2,41.21,41.08,41.2,125600.0,28.7446,28.7515,28.6608,28.7446,125600.0
2008-08-08 10:40:00,41.2,41.26,41.15,41.24,107800.0,28.7446,28.7864,28.7097,28.7725,107800.0
2008-08-08 10:50:00,41.24,41.37,41.23,41.29,194800.0,28.7725,28.8632,28.7655,28.8074,194800.0
2008-08-08 11:00:00,41.31,41.33,41.22,41.26,228000.0,28.8213,28.8353,28.7585,28.7864,228000.0
2008-08-08 11:10:00,41.27,41.38,41.26,41.33,166600.0,28.7934,28.8702,28.7864,28.8353,166600.0
2008-08-08 11:20:00,41.34,41.4,41.3,41.33,115600.0,28.8422,28.8841,28.8143,28.8353,115600.0
2008-08-08 11:30:00,41.34,41.48,41.33,41.45,122800.0,28.8422,28.9399,28.8353,28.919,122800.0
2008-08-08 11:40:00,41.46,41.49,41.34,41.38,384200.0,28.926,28.9469,28.8422,28.8702,384200.0
2008-08-08 11:50:00,41.38,41.38,41.29,41.29,127400.0,28.8702,28.8702,28.8074,28.8074,127400.0
2008-08-08 12:00:00,41.3,41.35,41.24,41.31,79800.0,28.8143,28.8492,28.7725,28.8213,79800.0
2008-08-08 12:10:00,41.31,41.49,41.3,41.46,150800.0,28.8213,28.9469,28.8143,28.926,150800.0
2008-08-08 12:20:00,41.45,41.49,41.41,41.46,129400.0,28.919,28.9469,28.8911,28.926,129400.0
2008-08-08 12:30:00,41.46,41.48,41.38,41.47,151200.0,28.926,28.9399,28.8702,28.9329,151200.0
2008-08-08 12:40:00,41.47,41.5,41.43,41.47,115800.0,28.9329,28.9539,28.905,28.9329,115800.0
2008-08-08 12:50:00,41.47,41.49,41.42,41.43,106000.0,28.9329,28.9469,28.8981,28.905,106000.0
2008-08-08 13:00:00,41.42,41.56,41.42,41.47,137200.0,28.8981,28.9957,28.8981,28.9329,137200.0
2008-08-08 13:10:00,41.46,41.48,41.38,41.46,86000.0,28.926,28.9399,28.8702,28.926,86000.0
2008-08-08 13:20:00,41.44,41.58,41.43,41.57,93800.0,28.912,29.0097,28.905,29.0027,93800.0
2008-08-08 13:30:00,41.57,41.72,41.56,41.67,117800.0,29.0027,29.1074,28.9957,29.0725,117800.0
2008-08-08 13:40:00,41.67,41.73,41.63,41.63,94200.0,29.0725,29.1143,29.0446,29.0446,94200.0
2008-08-08 13:50:00,41.64,41.7,41.64,41.67,87200.0,29.0516,29.0934,29.0516,29.0725,87200.0
2008-08-08 14:00:00,41.66,41.67,41.56,41.59,91400.0,29.0655,29.0725,28.9957,29.0167,91400.0
2008-08-08 14:10:00,41.6,41.63,41.57,41.59,78200.0,29.0236,29.0446,29.0027,29.0167,78200.0
2008-08-08 14:20:00,41.59,41.76,41.59,41.76,128000.0,29.0167,29.1353,29.0167,29.1353,128000.0
2008-08-08 14:30:00,41.76,41.8,41.72,41.75,135800.0,29.1353,29.1632,29.1074,29.1283,135800.0
2008-08-08 14:40:00,41.76,41.77,41.71,41.73,206000.0,29.1353,29.1422,29.1004,29.1143,206000.0
2008-08-08 14:50:00,41.73,41.74,41.67,41.71,212000.0,29.1143,29.1213,29.0725,29.1004,212000.0
2008-08-08 15:00:00,41.71,41.75,41.71,41.74,244000.0,29.1004,29.1283,29.1004,29.1213,244000.0
2008-08-08 15:10:00,41.74,41.76,41.7,41.71,345200.0,29.1213,29.1353,29.0934,29.1004,345200.0
2008-08-08 15:20:00,41.71,41.74,41.69,41.72,298200.0,29.1004,29.1213,29.0864,29.1074,298200.0
2008-08-08 15:30:00,41.73,41.74,41.49,41.57,639200.0,29.1143,29.1213,28.9469,29.0027,639200.0
2008-08-08 15:40:00,41.57,41.66,41.56,41.62,744800.0,29.0027,29.0655,28.9957,29.0376,744800.0
2008-08-08 15:50:00,41.62,41.66,41.46,41.56,1022200.0,29.0376,29.0655,28.926,28.9957,1022200.0
2008-08-11 09:30:00,41.58,41.66,41.25,41.26,263400.0,29.0097,29.0655,28.7795,28.7864,263400.0
2008-08-11 09:40:00,41.27,41.34,41.1,41.11,365400.0,28.7934,28.8422,28.6748,28.6818,365400.0
2008-08-11 09:50:00,41.12,41.13,40.97,41.01,332200.0,28.6888,28.6957,28.5841,28.612,332200.0
2008-08-11 10:00:00,41.01,41.02,40.79,40.81,415600.0,28.612,28.619,28.4585,28.4725,415600.0
2008-08-11 10:10:00,40.8,40.93,40.77,40.9,265000.0,28.4655,28.5562,28.4446,28.5353,265000.0
2008-08-11 10:20:00,40.9,40.91,40.65,40.69,350800.0,28.5353,28.5422,28.3608,28.3888,350800.0
2008-08-11 10:30:00,40.69,40.7,40.65,40.65,199000.0,28.3888,28.3957,28.3608,28.3608,199000.0
2008-08-11 10:40:00,40.65,40.76,40.6,40.73,381200.0,28.3608,28.4376,28.326,28.4167,381200.0
2008-08-11 10:50:00,40.72,40.77,40.64,40.64,347400.0,28.4097,28.4446,28.3539,28.3539,347400.0
2008-08-11 11:00:00,40.64,40.75,40.59,40.71,298400.0,28.3539,28.4306,28.319,28.4027,298400.0
2008-08-11 11:10:00,40.71,41.02,40.7,41.0,347200.0,28.4027,28.619,28.3957,28.605,347200.0
2008-08-11 11:20:00,40.99,41.04,40.79,40.95,522200.0,28.5981,28.6329,28.4585,28.5701,522200.0
2008-08-11 11:30:00,40.95,40.96,40.81,40.88,331000.0,28.5701,28.5771,28.4725,28.5213,331000.0
2008-08-11 11:40:00,40.89,41.04,40.86,41.0,646200.0,28.5283,28.6329,28.5074,28.605,646200.0
2008-08-11 11:50:00,41.0,41.08,40.98,41.04,455600.0,28.605,28.6608,28.5911,28.6329,455600.0
2008-08-11 12:00:00,41.04,41.1,40.87,40.88,427600.0,28.6329,28.6748,28.5143,28.5213,427600.0
2008-08-11 12:10:00,40.88,41.14,40.88,40.96,447800.0,28.5213,28.7027,28.5213,28.5771,447800.0
2008-08-11 12:20:00,40.95,40.99,40.8,40.82,268000.0,28.5701,28.5981,28.4655,28.4795,268000.0
2008-08-11 12:30:00,40.84,40.91,40.79,40.81,170400.0,28.4934,28.5422,28.4585,28.4725,170400.0
2008-08-11 12:40:00,40.81,40.82,40.64,40.7,205200.0,28.4725,28.4795,28.3539,28.3957,205200.0
2008-08-11 12:50:00,40.69,40.73,40.59,40.59,164200.0,28.3888,28.4167,28.319,28.319,164200.0
2008-08-11 13:00:00,40.58,40.59,40.18,40.22,340800.0,28.312,28.319,28.0329,28.0608,340800.0
2008-08-11 13:10:00,40.22,40.27,40.16,40.22,230400.0,28.0608,28.0957,28.019,28.0608,230400.0
2008-08-11 13:20:00,40.22,40.24,40.13,40.2,240400.0,28.0608,28.0748,27.998,28.0469,240400.0
2008-08-11 13:30:00,40.2,40.26,40.07,40.09,706800.0,28.0469,28.0887,27.9562,27.9701,706800.0
2008-08-11 13:40:00,40.09,40.17,40.05,40.09,335800.0,27.9701,28.026,27.9422,27.9701,335800.0
2008-08-11 13:50:00,40.1,40.3,40.09,40.15,496600.0,27.9771,28.1167,27.9701,28.012,496600.0
2008-08-11 14:00:00,40.14,40.29,40.11,40.2,479400.0,28.005,28.1097,27.9841,28.0469,479400.0
2008-08-11 14:10:00,40.2,40.27,40.16,40.18,318000.0,28.0469,28.0957,28.019,28.0329,318000.0
2008-08-11 14:20:00,40.18,40.24,40.0,40.02,337800.0,28.0329,28.0748,27.9073,27.9213,337800.0
2008-08-11 14:30:00,40.03,40.13,39.9,39.93,341000.0,27.9283,27.998,27.8376,27.8585,341000.0
2008-08-11 14:40:00,39.95,40.01,39.91,39.94,273200.0,27.8725,27.9143,27.8446,27.8655,273200.0
2008-08-11 14:50:00,39.94,39.95,39.6,39.62,404400.0,27.8655,27.8725,27.6283,27.6422,404400.0
2008-08-11 15:00:00,39.62,39.9,39.62,39.8,253800.0,27.6422,27.8376,27.6422,27.7678,253800.0
2008-08-11 15:10:00,39.8,39.84,39.72,39.76,540400.0,27.7678,27.7957,27.712,27.7399,540400.0
2008-08-11 15:20:00,39.76,39.79,39.53,39.56,477000.0,27.7399,27.7608,27.5794,27.6004,477000.0
2008-08-11 15:30:00,39.55,39.55,39.33,39.47,786400.0,27.5934,27.5934,27.4399,27.5376,786400.0
2008-08-11 15:40:00,39.48,39.51,39.31,39.35,985000.0,27.5446,27.5655,27.4259,27.4539,985000.0
2008-08-11 15:50:00,39.35,39.62,39.34,39.6,1504800.0,27.4539,27.6422,27.4469,27.6283,1504800.0
2008-08-12 09:30:00,39.77,40.08,39.26,39.47,288200.0,27.7469,27.9632,27.3911,27.5376,288200.0
2008-08-12 09:40:00,39.45,39.52,39.04,39.1,273200.0,27.5236,27.5725,27.2376,27.2794,273200.0
2008-08-12 09:50:00,39.08,39.1,38.35,38.46,462600.0,27.2655,27.2794,26.7562,26.8329,462600.0
2008-08-12 10:00:00,38.46,38.52,38.21,38.26,1031200.0,26.8329,26.8748,26.6585,26.6934,1031200.0
2008-08-12 10:10:00,38.27,38.38,37.82,37.96,1236200.0,26.7004,26.7771,26.3864,26.4841,1236200.0
2008-08-12 10:20:00,37.95,38.05,36.93,37.15,2250400.0,26.4771,26.5469,25.7655,25.919,2250400.0
2008-08-12 10:30:00,37.17,37.38,36.97,37.17,1348800.0,25.9329,26.0794,25.7934,25.9329,1348800.0
2008-08-12 10:40:00,37.17,37.51,36.96,37.46,900200.0,25.9329,26.1701,25.7864,26.1352,900200.0
2008-08-12 10:50:00,37.46,37.46,36.77,36.9,763400.0,26.1352,26.1352,25.6538,25.7445,763400.0
2008-08-12 11:00:00,36.91,37.41,36.86,37.33,590200.0,25.7515,26.1003,25.7166,26.0445,590200.0
2008-08-12 11:10:00,37.31,37.43,37.16,37.38,375200.0,26.0306,26.1143,25.9259,26.0794,375200.0
2008-08-12 11:20:00,37.37,37.63,37.33,37.52,782000.0,26.0724,26.2538,26.0445,26.1771,782000.0
2008-08-12 11:30:00,37.52,37.76,37.4,37.43,617600.0,26.1771,26.3445,26.0934,26.1143,617600.0
2008-08-12 11:40:00,37.43,37.64,37.35,37.47,358000.0,26.1143,26.2608,26.0585,26.1422,358000.0
2008-08-12 11:50:00,37.47,37.47,37.2,37.35,333400.0,26.1422,26.1422,25.9538,26.0585,333400.0
2008-08-12 12:00:00,37.35,37.51,37.34,37.44,184000.0,26.0585,26.1701,26.0515,26.1213,184000.0
2008-08-12 12:10:00,37.44,37.44,37.3,37.32,156400.0,26.1213,26.1213,26.0236,26.0376,156400.0
2008-08-12 12:20:00,37.33,37.38,37.32,37.37,403000.0,26.0445,26.0794,26.0376,26.0724,403000.0
2008-08-12 12:30:00,37.37,37.41,37.34,37.38,530600.0,26.0724,26.1003,26.0515,26.0794,530600.0
2008-08-12 12:40:00,37.38,37.43,37.27,37.28,332600.0,26.0794,26.1143,26.0027,26.0096,332600.0
2008-08-12 12:50:00,37.27,37.35,37.21,37.24,200600.0,26.0027,26.0585,25.9608,25.9817,200600.0
2008-08-12 13:00:00,37.24,37.37,37.13,37.14,254800.0,25.9817,26.0724,25.905,25.912,254800.0
2008-08-12 13:10:00,37.14,37.19,37.06,37.08,258800.0,25.912,25.9469,25.8562,25.8701,258800.0
2008-08-12 13:20:00,37.07,37.1,37.0,37.06,212000.0,25.8631,25.8841,25.8143,25.8562,212000.0
2008-08-12 13:30:00,37.06,37.2,37.06,37.18,219600.0,25.8562,25.9538,25.8562,25.9399,219600.0
2008-08-12 13:40:00,37.17,37.27,37.04,37.04,268400.0,25.9329,26.0027,25.8422,25.8422,268400.0
2008-08-12 13:50:00,37.03,37.05,36.93,36.96,328800.0,25.8352,25.8492,25.7655,25.7864,328800.0
2008-08-12 14:00:00,36.96,37.1,36.93,37.01,695800.0,25.7864,25.8841,25.7655,25.8213,695800.0
2008-08-12 14:10:00,37.01,37.02,36.93,36.94,450600.0,25.8213,25.8283,25.7655,25.7724,450600.0
2008-08-12 14:20:00,36.94,36.98,36.86,36.94,548000.0,25.7724,25.8003,25.7166,25.7724,548000.0
2008-08-12 14:30:00,36.94,37.06,36.89,37.01,652000.0,25.7724,25.8562,25.7376,25.8213,652000.0
2008-08-12 14:40:00,37.01,37.51,37.0,37.5,1426400.0,25.8213,26.1701,25.8143,26.1631,1426400.0
2008-08-12 14:50:00,37.51,38.21,37.49,37.91,1585400.0,26.1701,26.6585,26.1562,26.4492,1585400.0
2008-08-12 15:00:00,37.9,37.91,37.64,37.64,864400.0,26.4422,26.4492,26.2608,26.2608,864400.0
2008-08-12 15:10:00,37.64,37.82,37.54,37.77,768000.0,26.2608,26.3864,26.191,26.3515,768000.0
2008-08-12 15:20:00,37.77,37.83,37.67,37.68,589000.0,26.3515,26.3934,26.2817,26.2887,589000.0
2008-08-12 15:30:00,37.68,37.8,37.63,37.79,810600.0,26.2887,26.3724,26.2538,26.3655,810600.0
2008-08-12 15:40:00,37.79,37.99,37.73,37.97,997600.0,26.3655,26.505,26.3236,26.4911,997600.0
2008-08-12 15:50:00,37.99,38.07,37.89,38.04,1725600.0,26.505,26.5608,26.4352,26.5399,1725600.0
2008-08-13 09:30:00,37.94,37.94,36.95,36.98,821000.0,26.4701,26.4701,25.7794,25.8003,821000.0
2008-08-13 09:40:00,36.98,37.43,36.78,37.4,706200.0,25.8003,26.1143,25.6608,26.0934,706200.0
2008-08-13 09:50:00,37.39,37.5,37.14,37.47,377600.0,26.0864,26.1631,25.912,26.1422,377600.0
2008-08-13 10:00:00,37.47,37.62,37.33,37.34,391200.0,26.1422,26.2469,26.0445,26.0515,391200.0
2008-08-13 10:10:00,37.34,37.38,37.28,37.35,374600.0,26.0515,26.0794,26.0096,26.0585,374600.0
2008-08-13 10:20:00,37.36,37.51,37.35,37.42,376400.0,26.0655,26.1701,26.0585,26.1073,376400.0
2008-08-13 10:30:00,37.42,37.45,37.14,37.17,586000.0,26.1073,26.1283,25.912,25.9329,586000.0
2008-08-13 10:40:00,37.18,37.32,37.08,37.32,329400.0,25.9399,26.0376,25.8701,26.0376,329400.0
2008-08-13 10:50:00,37.32,37.62,37.3,37.58,317400.0,26.0376,26.2469,26.0236,26.219,317400.0
2008-08-13 11:00:00,37.6,37.63,37.27,37.35,325400.0,26.2329,26.2538,26.0027,26.0585,325400.0
2008-08-13 11:10:00,37.35,37.46,37.24,37.46,200600.0,26.0585,26.1352,25.9817,26.1352,200600.0
2008-08-13 11:20:00,37.47,37.49,37.29,37.31,268600.0,26.1422,26.1562,26.0166,26.0306,268600.0
2008-08-13 11:30:00,37.31,37.35,37.19,37.3,279400.0,26.0306,26.0585,25.9469,26.0236,279400.0
2008-08-13 11:40:00,37.32,37.44,37.32,37.38,241400.0,26.0376,26.1213,26.0376,26.0794,241400.0
2008-08-13 11:50:00,37.39,37.56,37.33,37.45,244000.0,26.0864,26.205,26.0445,26.1283,244000.0
2008-08-13 12:00:00,37.45,37.6,37.38,37.38,152400.0,26.1283,26.2329,26.0794,26.0794,152400.0
2008-08-13 12:10:00,37.4,37.55,37.3,37.54,124400.0,26.0934,26.198,26.0236,26.191,124400.0
2008-08-13 12:20:00,37.53,37.57,37.49,37.5,97800.0,26.1841,26.212,26.1562,26.1631,97800.0
2008-08-13 12:30:00,37.5,37.63,37.48,37.63,129400.0,26.1631,26.2538,26.1492,26.2538,129400.0
2008-08-13 12:40:00,37.62,37.7,37.59,37.6,121000.0,26.2469,26.3027,26.2259,26.2329,121000.0
2008-08-13 12:50:00,37.61,37.75,37.56,37.74,93000.0,26.2399,26.3376,26.205,26.3306,93000.0
2008-08-13 13:00:00,37.74,37.92,37.71,37.9,148000.0,26.3306,26.4562,26.3097,26.4422,148000.0
2008-08-13 13:10:00,37.91,38.08,37.87,38.03,219400.0,26.4492,26.5678,26.4213,26.5329,219400.0
2008-08-13 13:20:00,38.02,38.13,37.98,38.1,224600.0,26.5259,26.6027,26.498,26.5818,224600.0
2008-08-13 13:30:00,38.12,38.3,38.11,38.22,265200.0,26.5957,26.7213,26.5887,26.6655,265200.0
2008-08-13 13:40:00,38.21,38.28,38.1,38.15,226000.0,26.6585,26.7073,26.5818,26.6166,226000.0
2008-08-13 13:50:00,38.15,38.2,38.13,38.18,216800.0,26.6166,26.6515,26.6027,26.6376,216800.0
2008-08-13 14:00:00,38.18,38.27,38.13,38.27,307400.0,26.6376,26.7004,26.6027,26.7004,307400.0
2008-08-13 14:10:00,38.27,38.4,38.19,38.26,271200.0,26.7004,26.7911,26.6445,26.6934,271200.0
2008-08-13 14:20:00,38.25,38.27,38.07,38.09,213800.0,26.6864,26.7004,26.5608,26.5748,213800.0
2008-08-13 14:30:00,38.08,38.19,38.02,38.18,185600.0,26.5678,26.6445,26.5259,26.6376,185600.0
2008-08-13 14:40:00,38.18,38.4,38.18,38.3,166400.0,26.6376,26.7911,26.6376,26.7213,166400.0
2008-08-13 14:50:00,38.33,38.36,38.16,38.35,151000.0,26.7422,26.7631,26.6236,26.7562,151000.0
2008-08-13 15:00:00,38.35,38.42,38.2,38.22,189200.0,26.7562,26.805,26.6515,26.6655,189200.0
2008-08-13 15:10:00,38.22,38.36,38.21,38.28,215000.0,26.6655,26.7631,26.6585,26.7073,215000.0
2008-08-13 15:20:00,38.29,38.3,38.07,38.18,256200.0,26.7143,26.7213,26.5608,26.6376,256200.0
2008-08-13 15:30:00,38.19,38.2,38.0,38.11,280400.0,26.6445,26.6515,26.512,26.5887,280400.0
2008-08-13 15:40:00,38.1,38.19,38.02,38.02,347600.0,26.5818,26.6445,26.5259,26.5259,347600.0
2008-08-13 15:50:00,38.02,38.33,37.98,38.29,758000.0,26.5259,26.7422,26.498,26.7143,758000.0
2008-08-14 09:30:00,38.04,38.46,37.53,38.26,287400.0,26.5399,26.8329,26.1841,26.6934,287400.0
2008-08-14 09:40:00,38.24,38.59,38.16,38.49,372800.0,26.6794,26.9236,26.6236,26.8538,372800.0
2008-08-14 09:50:00,38.48,38.74,38.38,38.74,173800.0,26.8469,27.0283,26.7771,27.0283,173800.0
2008-08-14 10:00:00,38.73,38.96,38.7,38.88,401400.0,27.0213,27.1818,27.0004,27.1259,401400.0
2008-08-14 10:10:00,38.87,38.88,38.69,38.76,198200.0,27.119,27.1259,26.9934,27.0422,198200.0
2008-08-14 10:20:00,38.74,38.95,38.7,38.95,214000.0,27.0283,27.1748,27.0004,27.1748,214000.0
2008-08-14 10:30:00,38.94,38.95,38.77,38.85,264400.0,27.1678,27.1748,27.0492,27.105,264400.0
2008-08-14 10:40:00,38.85,39.03,38.81,39.02,278000.0,27.105,27.2306,27.0771,27.2236,278000.0
2008-08-14 10:50:00,39.02,39.21,39.02,39.2,360400.0,27.2236,27.3562,27.2236,27.3492,360400.0
2008-08-14 11:00:00,39.2,39.37,39.12,39.37,281600.0,27.3492,27.4678,27.2934,27.4678,281600.0
2008-08-14 11:10:00,39.37,39.46,39.24,39.35,389200.0,27.4678,27.5306,27.3771,27.4539,389200.0
2008-08-14 11:20:00,39.37,39.44,39.35,39.4,176200.0,27.4678,27.5166,27.4539,27.4887,176200.0
2008-08-14 11:30:00,39.39,39.46,39.33,39.4,271000.0,27.4818,27.5306,27.4399,27.4887,271000.0
2008-08-14 11:40:00,39.43,39.43,39.24,39.29,145600.0,27.5097,27.5097,27.3771,27.412,145600.0
2008-08-14 11:50:00,39.27,39.35,39.24,39.3,188000.0,27.398,27.4539,27.3771,27.419,188000.0
2008-08-14 12:00:00,39.3,39.34,39.18,39.18,169600.0,27.419,27.4469,27.3352,27.3352,169600.0
2008-08-14 12:10:00,39.17,39.21,39.03,39.16,215200.0,27.3283,27.3562,27.2306,27.3213,215200.0
2008-08-14 12:20:00,39.15,39.45,39.12,39.15,195000.0,27.3143,27.5236,27.2934,27.3143,195000.0
2008-08-14 12:30:00,39.16,39.26,39.05,39.07,243200.0,27.3213,27.3911,27.2446,27.2585,243200.0
2008-08-14 12:40:00,39.07,39.37,39.07,39.31,286600.0,27.2585,27.4678,27.2585,27.4259,286600.0
2008-08-14 12:50:00,39.3,39.4,39.27,39.31,150800.0,27.419,27.4887,27.398,27.4259,150800.0
2008-08-14 13:00:00,39.31,39.33,39.24,39.26,96000.0,27.4259,27.4399,27.3771,27.3911,96000.0
2008-08-14 13:10:00,39.25,39.28,39.18,39.25,132000.0,27.3841,27.405,27.3352,27.3841,132000.0
2008-08-14 13:20:00,39.25,39.32,39.21,39.21,137400.0,27.3841,27.4329,27.3562,27.3562,137400.0
2008-08-14 13:30:00,39.21,39.21,39.07,39.12,139400.0,27.3562,27.3562,27.2585,27.2934,139400.0
2008-08-14 13:40:00,39.13,39.13,39.02,39.06,142800.0,27.3004,27.3004,27.2236,27.2515,142800.0
2008-08-14 13:50:00,39.06,39.12,38.99,39.08,104400.0,27.2515,27.2934,27.2027,27.2655,104400.0
2008-08-14 14:00:00,39.08,39.12,39.0,39.02,97000.0,27.2655,27.2934,27.2097,27.2236,97000.0
2008-08-14 14:10:00,39.02,39.04,38.94,39.02,122400.0,27.2236,27.2376,27.1678,27.2236,122400.0
2008-08-14 14:20:00,39.02,39.04,38.94,38.98,162800.0,27.2236,27.2376,27.1678,27.1957,162800.0
2008-08-14 14:30:00,38.99,39.04,38.96,38.99,119800.0,27.2027,27.2376,27.1818,27.2027,119800.0
2008-08-14 14:40:00,38.99,39.05,38.83,38.88,150600.0,27.2027,27.2446,27.0911,27.1259,150600.0
2008-08-14 14:50:00,38.88,38.92,38.86,38.91,69800.0,27.1259,27.1539,27.112,27.1469,69800.0
2008-08-14 15:00:00,38.9,38.95,38.83,38.93,213200.0,27.1399,27.1748,27.0911,27.1608,213200.0
2008-08-14 15:10:00,38.91,39.03,38.88,38.96,156200.0,27.1469,27.2306,27.1259,27.1818,156200.0
2008-08-14 15:20:00,38.95,38.99,38.81,38.87,197400.0,27.1748,27.2027,27.0771,27.119,197400.0
2008-08-14 15:30:00,38.87,38.98,38.84,38.97,210000.0,27.119,27.1957,27.098,27.1887,210000.0
2008-08-14 15:40:00,38.98,39.0,38.85,38.9,334400.0,27.1957,27.2097,27.105,27.1399,334400.0
2008-08-14 15:50:00,38.91,38.91,38.74,38.8,506400.0,27.1469,27.1469,27.0283,27.0701,506400.0
2008-08-15 09:30:00,39.01,39.22,38.85,38.87,927200.0,27.2166,27.3632,27.105,27.119,927200.0
2008-08-15 09:40:00,38.87,39.0,38.76,38.97,200200.0,27.119,27.2097,27.0422,27.1887,200200.0
2008-08-15 09:50:00,38.98,38.99,38.83,38.92,224400.0,27.1957,27.2027,27.0911,27.1539,224400.0
2008-08-15 10:00:00,38.94,38.95,38.67,38.82,281800.0,27.1678,27.1748,26.9794,27.0841,281800.0
2008-08-15 10:10:00,38.83,38.91,38.73,38.77,176600.0,27.0911,27.1469,27.0213,27.0492,176600.0
2008-08-15 10:20:00,38.77,38.88,38.71,38.74,246200.0,27.0492,27.1259,27.0073,27.0283,246200.0
2008-08-15 10:30:00,38.75,38.91,38.73,38.74,682600.0,27.0352,27.1469,27.0213,27.0283,682600.0
2008-08-15 10:40:00,38.74,38.84,38.72,38.77,171200.0,27.0283,27.098,27.0143,27.0492,171200.0
2008-08-15 10:50:00,38.77,38.99,38.77,38.91,167200.0,27.0492,27.2027,27.0492,27.1469,167200.0
2008-08-15 11:00:00,38.92,38.98,38.87,38.96,138200.0,27.1539,27.1957,27.119,27.1818,138200.0
2008-08-15 11:10:00,38.96,39.09,38.94,39.03,223000.0,27.1818,27.2725,27.1678,27.2306,223000.0
2008-08-15 11:20:00,39.04,39.04,38.88,38.91,144600.0,27.2376,27.2376,27.1259,27.1469,144600.0
2008-08-15 11:30:00,38.92,38.94,38.83,38.83,202400.0,27.1539,27.1678,27.0911,27.0911,202400.0
2008-08-15 11:40:00,38.83,38.83,38.67,38.72,207400.0,27.0911,27.0911,26.9794,27.0143,207400.0
2008-08-15 11:50:00,38.72,38.79,38.68,38.74,140400.0,27.0143,27.0632,26.9864,27.0283,140400.0
2008-08-15 12:00:00,38.73,38.74,38.66,38.68,149600.0,27.0213,27.0283,26.9725,26.9864,149600.0
2008-08-15 12:10:00,38.68,38.71,38.65,38.7,147600.0,26.9864,27.0073,26.9655,27.0004,147600.0
2008-08-15 12:20:00,38.68,38.7,38.64,38.66,146600.0,26.9864,27.0004,26.9585,26.9725,146600.0
2008-08-15 12:30:00,38.66,38.76,38.66,38.73,79000.0,26.9725,27.0422,26.9725,27.0213,79000.0
2008-08-15 12:40:00,38.74,38.74,38.7,38.73,68600.0,27.0283,27.0283,27.0004,27.0213,68600.0
2008-08-15 12:50:00,38.73,38.77,38.63,38.63,102200.0,27.0213,27.0492,26.9515,26.9515,102200.0
2008-08-15 13:00:00,38.63,38.65,38.5,38.58,185600.0,26.9515,26.9655,26.8608,26.9166,185600.0
2008-08-15 13:10:00,38.58,38.63,38.51,38.55,136800.0,26.9166,26.9515,26.8678,26.8957,136800.0
2008-08-15 13:20:00,38.54,38.55,38.46,38.47,105000.0,26.8887,26.8957,26.8329,26.8399,105000.0
2008-08-15 13:30:00,38.47,38.58,38.46,38.48,120600.0,26.8399,26.9166,26.8329,26.8469,120600.0
2008-08-15 13:40:00,38.48,38.49,38.43,38.49,130200.0,26.8469,26.8538,26.812,26.8538,130200.0
2008-08-15 13:50:00,38.49,38.51,38.46,38.49,135400.0,26.8538,26.8678,26.8329,26.8538,135400.0
2008-08-15 14:00:00,38.49,38.52,38.42,38.44,178400.0,26.8538,26.8748,26.805,26.819,178400.0
2008-08-15 14:10:00,38.43,38.47,38.35,38.43,162400.0,26.812,26.8399,26.7562,26.812,162400.0
2008-08-15 14:20:00,38.43,38.46,38.37,38.42,146600.0,26.812,26.8329,26.7701,26.805,146600.0
2008-08-15 14:30:00,38.43,38.45,38.38,38.42,164000.0,26.812,26.8259,26.7771,26.805,164000.0
2008-08-15 14:40:00,38.41,38.49,38.4,38.49,126600.0,26.798,26.8538,26.7911,26.8538,126600.0
2008-08-15 14:50:00,38.49,38.55,38.44,38.49,145400.0,26.8538,26.8957,26.819,26.8538,145400.0
2008-08-15 15:00:00,38.49,38.64,38.49,38.6,192600.0,26.8538,26.9585,26.8538,26.9306,192600.0
2008-08-15 15:10:00,38.6,38.61,38.49,38.49,224800.0,26.9306,26.9376,26.8538,26.8538,224800.0
2008-08-15 15:20:00,38.49,38.58,38.46,38.52,238400.0,26.8538,26.9166,26.8329,26.8748,238400.0
2008-08-15 15:30:00,38.52,38.55,38.45,38.49,341200.0,26.8748,26.8957,26.8259,26.8538,341200.0
2008-08-15 15:40:00,38.49,38.57,38.48,38.51,454800.0,26.8538,26.9097,26.8469,26.8678,454800.0
2008-08-15 15:50:00,38.5,38.54,38.29,38.4,676400.0,26.8608,26.8887,26.7143,26.7911,676400.0
2008-08-18 09:30:00,38.66,38.75,38.44,38.63,130000.0,26.9725,27.0352,26.819,26.9515,130000.0
2008-08-18 09:40:00,38.63,38.64,38.43,38.44,123000.0,26.9515,26.9585,26.812,26.819,123000.0
2008-08-18 09:50:00,38.44,38.52,38.38,38.5,114200.0,26.819,26.8748,26.7771,26.8608,114200.0
2008-08-18 10:00:00,38.51,38.62,38.48,38.55,121400.0,26.8678,26.9445,26.8469,26.8957,121400.0
2008-08-18 10:10:00,38.53,38.6,38.43,38.45,124000.0,26.8818,26.9306,26.812,26.8259,124000.0
2008-08-18 10:20:00,38.46,38.61,38.43,38.6,89400.0,26.8329,26.9376,26.812,26.9306,89400.0
2008-08-18 10:30:00,38.6,38.69,38.59,38.59,141600.0,26.9306,26.9934,26.9236,26.9236,141600.0
2008-08-18 10:40:00,38.59,38.77,38.58,38.74,158800.0,26.9236,27.0492,26.9166,27.0283,158800.0
2008-08-18 10:50:00,38.74,38.86,38.74,38.83,162800.0,27.0283,27.112,27.0283,27.0911,162800.0
2008-08-18 11:00:00,38.83,38.94,38.82,38.92,237200.0,27.0911,27.1678,27.0841,27.1539,237200.0
2008-08-18 11:10:00,38.92,38.95,38.81,38.86,136800.0,27.1539,27.1748,27.0771,27.112,136800.0
2008-08-18 11:20:00,38.86,38.93,38.81,38.9,172000.0,27.112,27.1608,27.0771,27.1399,172000.0
2008-08-18 11:30:00,38.9,38.92,38.82,38.87,96200.0,27.1399,27.1539,27.0841,27.119,96200.0
2008-08-18 11:40:00,38.87,38.9,38.8,38.83,97800.0,27.119,27.1399,27.0701,27.0911,97800.0
2008-08-18 11:50:00,38.84,38.86,38.63,38.63,130200.0,27.098,27.112,26.9515,26.9515,130200.0
2008-08-18 12:00:00,38.63,38.73,38.54,38.73,139800.0,26.9515,27.0213,26.8887,27.0213,139800.0
2008-08-18 12:10:00,38.73,38.8,38.68,38.78,111000.0,27.0213,27.0701,26.9864,27.0562,111000.0
2008-08-18 12:20:00,38.78,38.8,38.73,38.74,135000.0,27.0562,27.0701,27.0213,27.0283,135000.0
2008-08-18 12:30:00,38.74,38.77,38.6,38.6,196000.0,27.0283,27.0492,26.9306,26.9306,196000.0
2008-08-18 12:40:00,38.6,38.61,38.43,38.57,190200.0,26.9306,26.9376,26.812,26.9097,190200.0
2008-08-18 12:50:00,38.56,38.58,38.51,38.55,55400.0,26.9027,26.9166,26.8678,26.8957,55400.0
2008-08-18 13:00:00,38.55,38.58,38.44,38.47,129000.0,26.8957,26.9166,26.819,26.8399,129000.0
2008-08-18 13:10:00,38.46,38.49,38.27,38.35,98800.0,26.8329,26.8538,26.7004,26.7562,98800.0
2008-08-18 13:20:00,38.37,38.5,38.37,38.47,56400.0,26.7701,26.8608,26.7701,26.8399,56400.0
2008-08-18 13:30:00,38.47,38.49,38.43,38.45,85000.0,26.8399,26.8538,26.812,26.8259,85000.0
2008-08-18 13:40:00,38.44,38.47,38.37,38.37,87000.0,26.819,26.8399,26.7701,26.7701,87000.0
2008-08-18 13:50:00,38.36,38.42,38.32,38.35,102600.0,26.7631,26.805,26.7352,26.7562,102600.0
2008-08-18 14:00:00,38.33,38.38,38.29,38.33,119800.0,26.7422,26.7771,26.7143,26.7422,119800.0
2008-08-18 14:10:00,38.32,38.35,38.3,38.3,91600.0,26.7352,26.7562,26.7213,26.7213,91600.0
2008-08-18 14:20:00,38.31,38.35,38.26,38.31,147600.0,26.7283,26.7562,26.6934,26.7283,147600.0
2008-08-18 14:30:00,38.31,38.33,38.23,38.27,110000.0,26.7283,26.7422,26.6724,26.7004,110000.0
2008-08-18 14:40:00,38.29,38.32,38.26,38.3,90800.0,26.7143,26.7352,26.6934,26.7213,90800.0
2008-08-18 14:50:00,38.3,38.34,38.24,38.26,95400.0,26.7213,26.7492,26.6794,26.6934,95400.0
2008-08-18 15:00:00,38.27,38.27,38.09,38.16,186200.0,26.7004,26.7004,26.5748,26.6236,186200.0
2008-08-18 15:10:00,38.16,38.3,38.15,38.24,326200.0,26.6236,26.7213,26.6166,26.6794,326200.0
2008-08-18 15:20:00,38.24,38.37,38.2,38.29,163200.0,26.6794,26.7701,26.6515,26.7143,163200.0
2008-08-18 15:30:00,38.27,38.38,38.25,38.34,188200.0,26.7004,26.7771,26.6864,26.7492,188200.0
2008-08-18 15:40:00,38.33,38.35,38.18,38.33,213600.0,26.7422,26.7562,26.6376,26.7422,213600.0
2008-08-18 15:50:00,38.33,38.38,38.27,38.34,377600.0,26.7422,26.7771,26.7004,26.7492,377600.0
2008-08-19 09:30:00,38.6,38.63,38.32,38.36,286800.0,26.9306,26.9515,26.7352,26.7631,286800.0
2008-08-19 09:40:00,38.35,38.4,38.18,38.27,317200.0,26.7562,26.7911,26.6376,26.7004,317200.0
2008-08-19 09:50:00,38.26,38.31,38.13,38.29,405400.0,26.6934,26.7283,26.6027,26.7143,405400.0
2008-08-19 10:00:00,38.29,38.45,38.21,38.24,379600.0,26.7143,26.8259,26.6585,26.6794,379600.0
2008-08-19 10:10:00,38.24,38.26,38.22,38.24,341800.0,26.6794,26.6934,26.6655,26.6794,341800.0
2008-08-19 10:20:00,38.24,38.27,38.22,38.26,238400.0,26.6794,26.7004,26.6655,26.6934,238400.0
2008-08-19 10:30:00,38.25,38.27,38.23,38.24,254400.0,26.6864,26.7004,26.6724,26.6794,254400.0
2008-08-19 10:40:00,38.24,38.35,38.24,38.25,219400.0,26.6794,26.7562,26.6794,26.6864,219400.0
2008-08-19 10:50:00,38.25,38.32,38.24,38.29,352400.0,26.6864,26.7352,26.6794,26.7143,352400.0
2008-08-19 11:00:00,38.29,38.31,38.26,38.27,214200.0,26.7143,26.7283,26.6934,26.7004,214200.0
2008-08-19 11:10:00,38.28,38.3,38.24,38.26,238000.0,26.7073,26.7213,26.6794,26.6934,238000.0
2008-08-19 11:20:00,38.26,38.33,38.25,38.32,180000.0,26.6934,26.7422,26.6864,26.7352,180000.0
2008-08-19 11:30:00,38.32,38.42,38.32,38.4,203200.0,26.7352,26.805,26.7352,26.7911,203200.0
2008-08-19 11:40:00,38.4,38.4,38.27,38.27,516800.0,26.7911,26.7911,26.7004,26.7004,516800.0
2008-08-19 11:50:00,38.28,38.33,38.24,38.24,376400.0,26.7073,26.7422,26.6794,26.6794,376400.0
2008-08-19 12:00:00,38.24,38.27,38.12,38.13,227200.0,26.6794,26.7004,26.5957,26.6027,227200.0
2008-08-19 12:10:00,38.13,38.27,38.13,38.27,166600.0,26.6027,26.7004,26.6027,26.7004,166600.0
2008-08-19 12:20:00,38.27,38.29,38.23,38.24,143200.0,26.7004,26.7143,26.6724,26.6794,143200.0
2008-08-19 12:30:00,38.25,38.4,38.21,38.36,204600.0,26.6864,26.7911,26.6585,26.7631,204600.0
2008-08-19 12:40:00,38.38,38.39,38.25,38.32,184000.0,26.7771,26.7841,26.6864,26.7352,184000.0
2008-08-19 12:50:00,38.32,38.45,38.32,38.39,161400.0,26.7352,26.8259,26.7352,26.7841,161400.0
2008-08-19 13:00:00,38.38,38.41,38.32,38.4,102000.0,26.7771,26.798,26.7352,26.7911,102000.0
2008-08-19 13:10:00,38.4,38.44,38.34,38.37,234000.0,26.7911,26.819,26.7492,26.7701,234000.0
2008-08-19 13:20:00,38.37,38.42,38.35,38.4,99800.0,26.7701,26.805,26.7562,26.7911,99800.0
2008-08-19 13:30:00,38.4,38.48,38.4,38.42,195000.0,26.7911,26.8469,26.7911,26.805,195000.0
2008-08-19 13:40:00,38.43,38.49,38.4,38.4,142200.0,26.812,26.8538,26.7911,26.7911,142200.0
2008-08-19 13:50:00,38.4,38.42,38.24,38.25,162400.0,26.7911,26.805,26.6794,26.6864,162400.0
2008-08-19 14:00:00,38.24,38.37,38.24,38.31,133400.0,26.6794,26.7701,26.6794,26.7283,133400.0
2008-08-19 14:10:00,38.29,38.36,38.27,38.3,108400.0,26.7143,26.7631,26.7004,26.7213,108400.0
2008-08-19 14:20:00,38.3,38.37,38.26,38.35,197200.0,26.7213,26.7701,26.6934,26.7562,197200.0
2008-08-19 14:30:00,38.35,38.48,38.33,38.44,306000.0,26.7562,26.8469,26.7422,26.819,306000.0
2008-08-19 14:40:00,38.44,38.45,38.38,38.41,247400.0,26.819,26.8259,26.7771,26.798,247400.0
2008-08-19 14:50:00,38.41,38.51,38.41,38.47,209600.0,26.798,26.8678,26.798,26.8399,209600.0
2008-08-19 15:00:00,38.48,38.49,38.28,38.32,176000.0,26.8469,26.8538,26.7073,26.7352,176000.0
2008-08-19 15:10:00,38.32,38.49,38.32,38.46,201000.0,26.7352,26.8538,26.7352,26.8329,201000.0
2008-08-19 15:20:00,38.44,38.63,38.38,38.5,367600.0,26.819,26.9515,26.7771,26.8608,367600.0
2008-08-19 15:30:00,38.51,38.51,38.33,38.39,328400.0,26.8678,26.8678,26.7422,26.7841,328400.0
2008-08-19 15:40:00,38.38,38.43,38.33,38.34,346600.0,26.7771,26.812,26.7422,26.7492,346600.0
2008-08-19 15:50:00,38.33,38.34,38.3,38.32,484800.0,26.7422,26.7492,26.7213,26.7352,484800.0
2008-08-20 09:30:00,38.74,39.1,38.45,38.99,639000.0,27.0283,27.2794,26.8259,27.2027,639000.0
2008-08-20 09:40:00,38.97,39.05,38.74,38.79,544200.0,27.1887,27.2446,27.0283,27.0632,544200.0
2008-08-20 09:50:00,38.8,38.83,38.68,38.76,432000.0,27.0701,27.0911,26.9864,27.0422,432000.0
2008-08-20 10:00:00,38.74,38.78,38.54,38.65,382800.0,27.0283,27.0562,26.8887,26.9655,382800.0
2008-08-20 10:10:00,38.65,38.8,38.65,38.75,321000.0,26.9655,27.0701,26.9655,27.0352,321000.0
2008-08-20 10:20:00,38.76,38.81,38.69,38.74,415800.0,27.0422,27.0771,26.9934,27.0283,415800.0
2008-08-20 10:30:00,38.74,38.86,38.73,38.79,360800.0,27.0283,27.112,27.0213,27.0632,360800.0
2008-08-20 10:40:00,38.79,38.9,38.73,38.88,345000.0,27.0632,27.1399,27.0213,27.1259,345000.0
2008-08-20 10:50:00,38.88,39.1,38.83,39.07,192200.0,27.1259,27.2794,27.0911,27.2585,192200.0
2008-08-20 11:00:00,39.1,39.11,38.94,38.97,96000.0,27.2794,27.2864,27.1678,27.1887,96000.0
2008-08-20 11:10:00,38.96,39.05,38.94,39.01,222600.0,27.1818,27.2446,27.1678,27.2166,222600.0
2008-08-20 11:20:00,39.0,39.15,38.95,39.02,241600.0,27.2097,27.3143,27.1748,27.2236,241600.0
2008-08-20 11:30:00,39.02,39.09,38.93,38.98,128400.0,27.2236,27.2725,27.1608,27.1957,128400.0
2008-08-20 11:40:00,38.98,39.01,38.87,38.95,259800.0,27.1957,27.2166,27.119,27.1748,259800.0
2008-08-20 11:50:00,38.95,39.03,38.94,38.99,131600.0,27.1748,27.2306,27.1678,27.2027,131600.0
2008-08-20 12:00:00,39.0,39.02,38.9,38.99,443000.0,27.2097,27.2236,27.1399,27.2027,443000.0
2008-08-20 12:10:00,38.99,39.04,38.88,38.95,129400.0,27.2027,27.2376,27.1259,27.1748,129400.0
2008-08-20 12:20:00,38.95,39.1,38.95,39.05,180000.0,27.1748,27.2794,27.1748,27.2446,180000.0
2008-08-20 12:30:00,39.05,39.1,38.94,38.95,126000.0,27.2446,27.2794,27.1678,27.1748,126000.0
2008-08-20 12:40:00,38.95,39.0,38.81,38.85,415600.0,27.1748,27.2097,27.0771,27.105,415600.0
2008-08-20 12:50:00,38.84,38.88,38.76,38.88,128200.0,27.098,27.1259,27.0422,27.1259,128200.0
2008-08-20 13:00:00,38.88,38.92,38.79,38.91,84000.0,27.1259,27.1539,27.0632,27.1469,84000.0
2008-08-20 13:10:00,38.9,38.93,38.81,38.83,78800.0,27.1399,27.1608,27.0771,27.0911,78800.0
2008-08-20 13:20:00,38.84,38.87,38.75,38.82,142400.0,27.098,27.119,27.0352,27.0841,142400.0
2008-08-20 13:30:00,38.82,38.83,38.77,38.81,151000.0,27.0841,27.0911,27.0492,27.0771,151000.0
2008-08-20 13:40:00,38.8,38.91,38.74,38.87,205800.0,27.0701,27.1469,27.0283,27.119,205800.0
2008-08-20 13:50:00,38.87,38.88,38.8,38.85,147600.0,27.119,27.1259,27.0701,27.105,147600.0
2008-08-20 14:00:00,38.85,38.91,38.78,38.83,248200.0,27.105,27.1469,27.0562,27.0911,248200.0
2008-08-20 14:10:00,38.83,38.83,38.63,38.64,76600.0,27.0911,27.0911,26.9515,26.9585,76600.0
2008-08-20 14:20:00,38.64,38.72,38.64,38.67,131200.0,26.9585,27.0143,26.9585,26.9794,131200.0
2008-08-20 14:30:00,38.67,38.68,38.62,38.65,97200.0,26.9794,26.9864,26.9445,26.9655,97200.0
2008-08-20 14:40:00,38.64,38.71,38.6,38.61,178600.0,26.9585,27.0073,26.9306,26.9376,178600.0
2008-08-20 14:50:00,38.62,38.79,38.6,38.79,327800.0,26.9445,27.0632,26.9306,27.0632,327800.0
2008-08-20 15:00:00,38.79,38.79,38.66,38.7,168000.0,27.0632,27.0632,26.9725,27.0004,168000.0
2008-08-20 15:10:00,38.68,38.78,38.67,38.73,138200.0,26.9864,27.0562,26.9794,27.0213,138200.0
2008-08-20 15:20:00,38.73,38.77,38.72,38.75,242800.0,27.0213,27.0492,27.0143,27.0352,242800.0
2008-08-20 15:30:00,38.74,38.89,38.71,38.83,331600.0,27.0283,27.1329,27.0073,27.0911,331600.0
2008-08-20 15:40:00,38.83,38.96,38.81,38.88,343000.0,27.0911,27.1818,27.0771,27.1259,343000.0
2008-08-20 15:50:00,38.87,38.93,38.85,38.92,432600.0,27.119,27.1608,27.105,27.1539,432600.0
2008-08-21 09:30:00,38.76,38.92,38.43,38.81,332400.0,27.0422,27.1539,26.812,27.0771,332400.0
2008-08-21 09:40:00,38.81,39.05,38.76,38.78,193000.0,27.0771,27.2446,27.0422,27.0562,193000.0
2008-08-21 09:50:00,38.79,39.05,38.77,38.99,172400.0,27.0632,27.2446,27.0492,27.2027,172400.0
2008-08-21 10:00:00,38.99,39.27,38.94,38.99,232800.0,27.2027,27.398,27.1678,27.2027,232800.0
2008-08-21 10:10:00,38.96,39.28,38.93,39.24,155600.0,27.1818,27.405,27.1608,27.3771,155600.0
2008-08-21 10:20:00,39.23,39.28,39.09,39.12,144000.0,27.3701,27.405,27.2725,27.2934,144000.0
2008-08-21 10:30:00,39.13,39.15,38.88,38.91,135400.0,27.3004,27.3143,27.1259,27.1469,135400.0
2008-08-21 10:40:00,38.9,38.92,38.66,38.66,187200.0,27.1399,27.1539,26.9725,26.9725,187200.0
2008-08-21 10:50:00,38.66,38.78,38.6,38.77,177800.0,26.9725,27.0562,26.9306,27.0492,177800.0
2008-08-21 11:00:00,38.77,38.77,38.69,38.7,123600.0,27.0492,27.0492,26.9934,27.0004,123600.0
2008-08-21 11:10:00,38.71,38.79,38.69,38.72,131400.0,27.0073,27.0632,26.9934,27.0143,131400.0
2008-08-21 11:20:00,38.73,38.85,38.67,38.83,150200.0,27.0213,27.105,26.9794,27.0911,150200.0
2008-08-21 11:30:00,38.84,38.85,38.74,38.74,106800.0,27.098,27.105,27.0283,27.0283,106800.0
2008-08-21 11:40:00,38.76,39.04,38.74,38.95,127000.0,27.0422,27.2376,27.0283,27.1748,127000.0
2008-08-21 11:50:00,38.95,39.01,38.9,38.9,111200.0,27.1748,27.2166,27.1399,27.1399,111200.0
2008-08-21 12:00:00,38.9,38.99,38.82,38.86,128400.0,27.1399,27.2027,27.0841,27.112,128400.0
2008-08-21 12:10:00,38.85,38.9,38.82,38.88,106600.0,27.105,27.1399,27.0841,27.1259,106600.0
2008-08-21 12:20:00,38.88,38.89,38.8,38.8,107800.0,27.1259,27.1329,27.0701,27.0701,107800.0
2008-08-21 12:30:00,38.81,38.88,38.75,38.77,127600.0,27.0771,27.1259,27.0352,27.0492,127600.0
2008-08-21 12:40:00,38.77,38.85,38.76,38.85,186600.0,27.0492,27.105,27.0422,27.105,186600.0
2008-08-21 12:50:00,38.85,38.88,38.82,38.84,94200.0,27.105,27.1259,27.0841,27.098,94200.0
2008-08-21 13:00:00,38.84,38.88,38.82,38.85,117000.0,27.098,27.1259,27.0841,27.105,117000.0
2008-08-21 13:10:00,38.85,39.01,38.81,39.0,152800.0,27.105,27.2166,27.0771,27.2097,152800.0
2008-08-21 13:20:00,39.02,39.07,38.98,38.99,166800.0,27.2236,27.2585,27.1957,27.2027,166800.0
2008-08-21 13:30:00,38.98,39.05,38.94,39.05,122200.0,27.1957,27.2446,27.1678,27.2446,122200.0
2008-08-21 13:40:00,39.05,39.05,38.94,38.99,115600.0,27.2446,27.2446,27.1678,27.2027,115600.0
2008-08-21 13:50:00,38.98,39.04,38.92,39.0,98000.0,27.1957,27.2376,27.1539,27.2097,98000.0
2008-08-21 14:00:00,39.0,39.06,38.95,39.0,118800.0,27.2097,27.2515,27.1748,27.2097,118800.0
2008-08-21 14:10:00,39.01,39.06,38.97,38.99,225800.0,27.2166,27.2515,27.1887,27.2027,225800.0
2008-08-21 14:20:00,38.97,38.99,38.91,38.94,155000.0,27.1887,27.2027,27.1469,27.1678,155000.0
2008-08-21 14:30:00,38.95,39.04,38.95,39.0,128400.0,27.1748,27.2376,27.1748,27.2097,128400.0
2008-08-21 14:40:00,39.0,39.06,38.98,39.06,184800.0,27.2097,27.2515,27.1957,27.2515,184800.0
2008-08-21 14:50:00,39.06,39.09,39.0,39.08,176600.0,27.2515,27.2725,27.2097,27.2655,176600.0
2008-08-21 15:00:00,39.08,39.1,39.0,39.05,166000.0,27.2655,27.2794,27.2097,27.2446,166000.0
2008-08-21 15:10:00,39.05,39.09,39.01,39.02,208000.0,27.2446,27.2725,27.2166,27.2236,208000.0
2008-08-21 15:20:00,39.02,39.09,39.0,39.05,215600.0,27.2236,27.2725,27.2097,27.2446,215600.0
2008-08-21 15:30:00,39.06,39.07,38.94,38.96,329400.0,27.2515,27.2585,27.1678,27.1818,329400.0
2008-08-21 15:40:00,38.96,39.01,38.94,38.98,293000.0,27.1818,27.2166,27.1678,27.1957,293000.0
2008-08-21 15:50:00,38.99,39.02,38.95,38.97,411200.0,27.2027,27.2236,27.1748,27.1887,411200.0
2008-08-22 09:30:00,39.31,40.2,39.16,40.2,755000.0,27.4259,28.0469,27.3213,28.0469,755000.0
2008-08-22 09:40:00,40.2,40.58,39.9,40.58,952200.0,28.0469,28.312,27.8376,28.312,952200.0
2008-08-22 09:50:00,40.56,40.56,40.06,40.26,431200.0,28.2981,28.2981,27.9492,28.0887,431200.0
2008-08-22 10:00:00,40.26,40.26,39.94,39.97,372200.0,28.0887,28.0887,27.8655,27.8864,372200.0
2008-08-22 10:10:00,39.98,40.24,39.93,40.23,342400.0,27.8934,28.0748,27.8585,28.0678,342400.0
2008-08-22 10:20:00,40.24,40.35,39.99,40.01,403000.0,28.0748,28.1515,27.9004,27.9143,403000.0
2008-08-22 10:30:00,40.02,40.04,39.9,39.91,367200.0,27.9213,27.9353,27.8376,27.8446,367200.0
2008-08-22 10:40:00,39.91,39.92,39.79,39.82,224600.0,27.8446,27.8515,27.7608,27.7818,224600.0
2008-08-22 10:50:00,39.83,39.84,39.77,39.79,199000.0,27.7887,27.7957,27.7469,27.7608,199000.0
2008-08-22 11:00:00,39.78,39.8,39.69,39.71,158600.0,27.7539,27.7678,27.6911,27.705,158600.0
2008-08-22 11:10:00,39.72,39.77,39.69,39.74,146400.0,27.712,27.7469,27.6911,27.726,146400.0
2008-08-22 11:20:00,39.74,39.76,39.61,39.61,129200.0,27.726,27.7399,27.6353,27.6353,129200.0
2008-08-22 11:30:00,39.62,39.68,39.61,39.62,126200.0,27.6422,27.6841,27.6353,27.6422,126200.0
2008-08-22 11:40:00,39.62,39.62,39.5,39.51,153200.0,27.6422,27.6422,27.5585,27.5655,153200.0
2008-08-22 11:50:00,39.52,39.54,39.43,39.49,132600.0,27.5725,27.5864,27.5097,27.5515,132600.0
2008-08-22 12:00:00,39.5,39.5,39.37,39.41,135600.0,27.5585,27.5585,27.4678,27.4957,135600.0
2008-08-22 12:10:00,39.4,39.41,39.36,39.38,68600.0,27.4887,27.4957,27.4608,27.4748,68600.0
2008-08-22 12:20:00,39.38,39.46,39.35,39.44,173600.0,27.4748,27.5306,27.4539,27.5166,173600.0
2008-08-22 12:30:00,39.45,39.45,39.35,39.36,110000.0,27.5236,27.5236,27.4539,27.4608,110000.0
2008-08-22 12:40:00,39.37,39.43,39.31,39.31,116000.0,27.4678,27.5097,27.4259,27.4259,116000.0
2008-08-22 12:50:00,39.32,39.42,39.31,39.41,149400.0,27.4329,27.5027,27.4259,27.4957,149400.0
2008-08-22 13:00:00,39.41,39.51,39.38,39.5,111800.0,27.4957,27.5655,27.4748,27.5585,111800.0
2008-08-22 13:10:00,39.5,39.59,39.49,39.56,104600.0,27.5585,27.6213,27.5515,27.6004,104600.0
2008-08-22 13:20:00,39.54,39.63,39.52,39.57,106000.0,27.5864,27.6492,27.5725,27.6073,106000.0
2008-08-22 13:30:00,39.57,39.62,39.52,39.54,107400.0,27.6073,27.6422,27.5725,27.5864,107400.0
2008-08-22 13:40:00,39.54,39.55,39.47,39.49,134000.0,27.5864,27.5934,27.5376,27.5515,134000.0
2008-08-22 13:50:00,39.49,39.55,39.48,39.49,448400.0,27.5515,27.5934,27.5446,27.5515,448400.0
2008-08-22 14:00:00,39.5,39.62,39.49,39.59,213400.0,27.5585,27.6422,27.5515,27.6213,213400.0
2008-08-22 14:10:00,39.58,39.66,39.55,39.64,72400.0,27.6143,27.6701,27.5934,27.6562,72400.0
2008-08-22 14:20:00,39.64,39.8,39.64,39.72,100200.0,27.6562,27.7678,27.6562,27.712,100200.0
2008-08-22 14:30:00,39.73,39.79,39.71,39.77,70400.0,27.719,27.7608,27.705,27.7469,70400.0
2008-08-22 14:40:00,39.77,39.85,39.63,39.67,122200.0,27.7469,27.8027,27.6492,27.6771,122200.0
2008-08-22 14:50:00,39.67,39.8,39.66,39.79,84000.0,27.6771,27.7678,27.6701,27.7608,84000.0
2008-08-22 15:00:00,39.79,39.82,39.7,39.73,88400.0,27.7608,27.7818,27.698,27.719,88400.0
2008-08-22 15:10:00,39.73,39.82,39.73,39.8,123400.0,27.719,27.7818,27.719,27.7678,123400.0
2008-08-22 15:20:00,39.8,39.85,39.76,39.83,158000.0,27.7678,27.8027,27.7399,27.7887,158000.0
2008-08-22 15:30:00,39.83,39.99,39.83,39.92,229400.0,27.7887,27.9004,27.7887,27.8515,229400.0
2008-08-22 15:40:00,39.93,39.94,39.73,39.75,361800.0,27.8585,27.8655,27.719,27.7329,361800.0
2008-08-22 15:50:00,39.75,39.82,39.72,39.81,548600.0,27.7329,27.7818,27.712,27.7748,548600.0
2008-08-25 09:30:00,39.98,40.26,39.38,39.48,220200.0,27.8934,28.0887,27.4748,27.5446,220200.0
2008-08-25 09:40:00,39.46,39.51,39.29,39.44,214400.0,27.5306,27.5655,27.412,27.5166,214400.0
2008-08-25 09:50:00,39.43,39.49,39.27,39.42,117400.0,27.5097,27.5515,27.398,27.5027,117400.0
2008-08-25 10:00:00,39.42,39.55,39.42,39.5,153400.0,27.5027,27.5934,27.5027,27.5585,153400.0
2008-08-25 10:10:00,39.49,39.63,39.49,39.62,199000.0,27.5515,27.6492,27.5515,27.6422,199000.0
2008-08-25 10:20:00,39.62,39.87,39.62,39.79,203000.0,27.6422,27.8167,27.6422,27.7608,203000.0
2008-08-25 10:30:00,39.8,39.9,39.73,39.77,146800.0,27.7678,27.8376,27.719,27.7469,146800.0
2008-08-25 10:40:00,39.79,39.91,39.63,39.68,152600.0,27.7608,27.8446,27.6492,27.6841,152600.0
2008-08-25 10:50:00,39.68,39.71,39.59,39.71,99600.0,27.6841,27.705,27.6213,27.705,99600.0
2008-08-25 11:00:00,39.71,39.72,39.57,39.65,94400.0,27.705,27.712,27.6073,27.6632,94400.0
2008-08-25 11:10:00,39.63,39.67,39.62,39.64,76000.0,27.6492,27.6771,27.6422,27.6562,76000.0
2008-08-25 11:20:00,39.64,39.68,39.59,39.63,111400.0,27.6562,27.6841,27.6213,27.6492,111400.0
2008-08-25 11:30:00,39.63,39.69,39.62,39.68,71400.0,27.6492,27.6911,27.6422,27.6841,71400.0
2008-08-25 11:40:00,39.69,39.75,39.65,39.73,86200.0,27.6911,27.7329,27.6632,27.719,86200.0
2008-08-25 11:50:00,39.73,39.76,39.4,39.41,141000.0,27.719,27.7399,27.4887,27.4957,141000.0
2008-08-25 12:00:00,39.41,39.45,39.34,39.37,102800.0,27.4957,27.5236,27.4469,27.4678,102800.0
2008-08-25 12:10:00,39.35,39.43,39.27,39.32,85200.0,27.4539,27.5097,27.398,27.4329,85200.0
2008-08-25 12:20:00,39.31,39.34,39.25,39.31,68200.0,27.4259,27.4469,27.3841,27.4259,68200.0
2008-08-25 12:30:00,39.32,39.32,39.22,39.27,129400.0,27.4329,27.4329,27.3632,27.398,129400.0
2008-08-25 12:40:00,39.27,39.35,39.23,39.23,71800.0,27.398,27.4539,27.3701,27.3701,71800.0
2008-08-25 12:50:00,39.24,39.35,39.2,39.33,53200.0,27.3771,27.4539,27.3492,27.4399,53200.0
2008-08-25 13:00:00,39.32,39.5,39.31,39.47,64800.0,27.4329,27.5585,27.4259,27.5376,64800.0
2008-08-25 13:10:00,39.47,39.49,39.43,39.43,74400.0,27.5376,27.5515,27.5097,27.5097,74400.0
2008-08-25 13:20:00,39.43,39.52,39.43,39.44,49400.0,27.5097,27.5725,27.5097,27.5166,49400.0
2008-08-25 13:30:00,39.45,39.51,39.39,39.5,58600.0,27.5236,27.5655,27.4818,27.5585,58600.0
2008-08-25 13:40:00,39.52,39.58,39.49,39.52,241400.0,27.5725,27.6143,27.5515,27.5725,241400.0
2008-08-25 13:50:00,39.53,39.7,39.53,39.68,154200.0,27.5794,27.698,27.5794,27.6841,154200.0
2008-08-25 14:00:00,39.67,39.72,39.63,39.71,136000.0,27.6771,27.712,27.6492,27.705,136000.0
2008-08-25 14:10:00,39.7,39.78,39.68,39.73,159600.0,27.698,27.7539,27.6841,27.719,159600.0
2008-08-25 14:20:00,39.73,39.82,39.67,39.76,187800.0,27.719,27.7818,27.6771,27.7399,187800.0
2008-08-25 14:30:00,39.76,39.82,39.74,39.77,122000.0,27.7399,27.7818,27.726,27.7469,122000.0
2008-08-25 14:40:00,39.79,40.0,39.79,39.99,203000.0,27.7608,27.9073,27.7608,27.9004,203000.0
2008-08-25 14:50:00,39.99,39.99,39.75,39.77,123600.0,27.9004,27.9004,27.7329,27.7469,123600.0
2008-08-25 15:00:00,39.79,39.83,39.66,39.77,115200.0,27.7608,27.7887,27.6701,27.7469,115200.0
2008-08-25 15:10:00,39.78,39.83,39.74,39.83,164000.0,27.7539,27.7887,27.726,27.7887,164000.0
2008-08-25 15:20:00,39.82,39.83,39.73,39.77,133000.0,27.7818,27.7887,27.719,27.7469,133000.0
2008-08-25 15:30:00,39.79,39.8,39.72,39.79,187200.0,27.7608,27.7678,27.712,27.7608,187200.0
2008-08-25 15:40:00,39.79,39.83,39.74,39.81,402400.0,27.7608,27.7887,27.726,27.7748,402400.0
2008-08-25 15:50:00,39.81,39.82,39.72,39.77,411000.0,27.7748,27.7818,27.712,27.7469,411000.0
2008-08-26 09:30:00,39.81,39.85,39.53,39.75,384800.0,27.7748,27.8027,27.5794,27.7329,384800.0
2008-08-26 09:40:00,39.74,40.07,39.74,40.05,318000.0,27.726,27.9562,27.726,27.9422,318000.0
2008-08-26 09:50:00,40.06,40.21,39.99,40.16,334600.0,27.9492,28.0539,27.9004,28.019,334600.0
2008-08-26 10:00:00,40.16,40.25,39.94,39.96,288800.0,28.019,28.0818,27.8655,27.8794,288800.0
2008-08-26 10:10:00,39.96,40.1,39.94,40.1,244400.0,27.8794,27.9771,27.8655,27.9771,244400.0
2008-08-26 10:20:00,40.1,40.18,40.09,40.18,335800.0,27.9771,28.0329,27.9701,28.0329,335800.0
2008-08-26 10:30:00,40.18,40.54,40.17,40.46,320600.0,28.0329,28.2841,28.026,28.2283,320600.0
2008-08-26 10:40:00,40.44,40.5,40.37,40.49,122200.0,28.2143,28.2562,28.1655,28.2492,122200.0
2008-08-26 10:50:00,40.49,40.57,40.45,40.56,124200.0,28.2492,28.305,28.2213,28.2981,124200.0
2008-08-26 11:00:00,40.57,40.63,40.52,40.54,155000.0,28.305,28.3469,28.2701,28.2841,155000.0
2008-08-26 11:10:00,40.54,40.57,40.5,40.52,103000.0,28.2841,28.305,28.2562,28.2701,103000.0
2008-08-26 11:20:00,40.52,40.54,40.31,40.38,193800.0,28.2701,28.2841,28.1236,28.1725,193800.0
2008-08-26 11:30:00,40.38,40.41,40.1,40.16,249800.0,28.1725,28.1934,27.9771,28.019,249800.0
2008-08-26 11:40:00,40.16,40.26,40.13,40.23,60400.0,28.019,28.0887,27.998,28.0678,60400.0
2008-08-26 11:50:00,40.23,40.25,40.1,40.11,144600.0,28.0678,28.0818,27.9771,27.9841,144600.0
2008-08-26 12:00:00,40.11,40.16,40.07,40.09,91400.0,27.9841,28.019,27.9562,27.9701,91400.0
2008-08-26 12:10:00,40.1,40.22,40.08,40.22,61400.0,27.9771,28.0608,27.9632,28.0608,61400.0
2008-08-26 12:20:00,40.22,40.25,40.06,40.09,118400.0,28.0608,28.0818,27.9492,27.9701,118400.0
2008-08-26 12:30:00,40.08,40.17,40.04,40.14,69200.0,27.9632,28.026,27.9353,28.005,69200.0
2008-08-26 12:40:00,40.14,40.24,40.1,40.23,78200.0,28.005,28.0748,27.9771,28.0678,78200.0
2008-08-26 12:50:00,40.24,40.26,40.21,40.25,49000.0,28.0748,28.0887,28.0539,28.0818,49000.0
2008-08-26 13:00:00,40.25,40.27,40.22,40.26,64000.0,28.0818,28.0957,28.0608,28.0887,64000.0
2008-08-26 13:10:00,40.26,40.37,40.26,40.33,73000.0,28.0887,28.1655,28.0887,28.1376,73000.0
2008-08-26 13:20:00,40.32,40.33,40.3,40.31,30800.0,28.1306,28.1376,28.1167,28.1236,30800.0
2008-08-26 13:30:00,40.31,40.31,40.2,40.22,83400.0,28.1236,28.1236,28.0469,28.0608,83400.0
2008-08-26 13:40:00,40.21,40.21,40.15,40.17,59400.0,28.0539,28.0539,28.012,28.026,59400.0
2008-08-26 13:50:00,40.17,40.27,40.16,40.18,54400.0,28.026,28.0957,28.019,28.0329,54400.0
2008-08-26 14:00:00,40.18,40.24,40.09,40.23,95200.0,28.0329,28.0748,27.9701,28.0678,95200.0
2008-08-26 14:10:00,40.21,40.27,40.19,40.24,86600.0,28.0539,28.0957,28.0399,28.0748,86600.0
2008-08-26 14:20:00,40.24,40.34,40.23,40.26,185000.0,28.0748,28.1446,28.0678,28.0887,185000.0
2008-08-26 14:30:00,40.26,40.27,40.2,40.23,100800.0,28.0887,28.0957,28.0469,28.0678,100800.0
2008-08-26 14:40:00,40.23,40.3,40.22,40.27,78600.0,28.0678,28.1167,28.0608,28.0957,78600.0
2008-08-26 14:50:00,40.27,40.3,40.21,40.26,68400.0,28.0957,28.1167,28.0539,28.0887,68400.0
2008-08-26 15:00:00,40.25,40.37,40.25,40.33,142000.0,28.0818,28.1655,28.0818,28.1376,142000.0
2008-08-26 15:10:00,40.33,40.43,40.31,40.41,128000.0,28.1376,28.2074,28.1236,28.1934,128000.0
2008-08-26 15:20:00,40.42,40.46,40.34,40.37,118400.0,28.2004,28.2283,28.1446,28.1655,118400.0
2008-08-26 15:30:00,40.36,40.49,40.35,40.46,169800.0,28.1585,28.2492,28.1515,28.2283,169800.0
2008-08-26 15:40:00,40.46,40.52,40.44,40.48,271000.0,28.2283,28.2701,28.2143,28.2422,271000.0
2008-08-26 15:50:00,40.48,40.58,40.48,40.58,433200.0,28.2422,28.312,28.2422,28.312,433200.0
2008-08-27 09:30:00,40.7,40.7,39.96,40.41,351600.0,28.489,28.489,27.9711,28.286,351600.0
2008-08-27 09:40:00,40.44,40.49,40.31,40.39,291200.0,28.307,28.342,28.216,28.272,291200.0
2008-08-27 09:50:00,40.39,40.59,40.37,40.58,306400.0,28.272,28.412,28.258,28.405,306400.0
2008-08-27 10:00:00,40.58,40.84,40.5,40.79,206200.0,28.405,28.587,28.349,28.552,206200.0
2008-08-27 10:10:00,40.79,40.94,40.72,40.88,179400.0,28.552,28.657,28.503,28.615,179400.0
2008-08-27 10:20:00,40.88,41.05,40.88,40.97,218000.0,28.615,28.734,28.615,28.678,218000.0
2008-08-27 10:30:00,40.99,41.09,40.98,41.03,181200.0,28.692,28.762,28.685,28.72,181200.0
2008-08-27 10:40:00,41.03,41.04,40.87,40.88,144200.0,28.72,28.727,28.608,28.615,144200.0
2008-08-27 10:50:00,40.87,40.9,40.66,40.8,100800.0,28.608,28.629,28.461,28.559,100800.0
2008-08-27 11:00:00,40.82,40.82,40.6,40.61,138200.0,28.573,28.573,28.419,28.426,138200.0
2008-08-27 11:10:00,40.61,40.65,40.52,40.52,137600.0,28.426,28.454,28.363,28.363,137600.0
2008-08-27 11:20:00,40.52,40.53,40.41,40.43,200600.0,28.363,28.37,28.286,28.3,200600.0
2008-08-27 11:30:00,40.44,40.47,40.3,40.45,130600.0,28.307,28.328,28.209,28.314,130600.0
2008-08-27 11:40:00,40.46,40.46,40.36,40.45,105000.0,28.321,28.321,28.251,28.314,105000.0
2008-08-27 11:50:00,40.46,40.56,40.4,40.56,136600.0,28.321,28.391,28.279,28.391,136600.0
2008-08-27 12:00:00,40.56,40.74,40.53,40.73,99800.0,28.391,28.517,28.37,28.51,99800.0
2008-08-27 12:10:00,40.74,40.85,40.73,40.84,106400.0,28.517,28.594,28.51,28.587,106400.0
2008-08-27 12:20:00,40.85,40.91,40.81,40.81,105200.0,28.594,28.636,28.566,28.566,105200.0
2008-08-27 12:30:00,40.81,40.87,40.76,40.81,69800.0,28.566,28.608,28.531,28.566,69800.0
2008-08-27 12:40:00,40.81,41.09,40.81,41.08,89600.0,28.566,28.762,28.566,28.755,89600.0
2008-08-27 12:50:00,41.08,41.15,41.03,41.07,134000.0,28.755,28.804,28.72,28.748,134000.0
2008-08-27 13:00:00,41.07,41.1,40.99,41.02,97800.0,28.748,28.769,28.692,28.713,97800.0
2008-08-27 13:10:00,41.02,41.1,41.02,41.02,94400.0,28.713,28.769,28.713,28.713,94400.0
2008-08-27 13:20:00,41.02,41.02,40.9,40.92,98400.0,28.713,28.713,28.629,28.643,98400.0
2008-08-27 13:30:00,40.94,40.99,40.9,40.97,70000.0,28.657,28.692,28.629,28.678,70000.0
2008-08-27 13:40:00,40.97,41.05,40.95,41.03,81400.0,28.678,28.734,28.664,28.72,81400.0
2008-08-27 13:50:00,41.03,41.03,40.91,40.96,97200.0,28.72,28.72,28.636,28.671,97200.0
2008-08-27 14:00:00,40.96,40.96,40.8,40.9,101200.0,28.671,28.671,28.559,28.629,101200.0
2008-08-27 14:10:00,40.91,40.92,40.82,40.9,76800.0,28.636,28.643,28.573,28.629,76800.0
2008-08-27 14:20:00,40.91,40.99,40.89,40.99,99600.0,28.636,28.692,28.622,28.692,99600.0
2008-08-27 14:30:00,40.99,41.09,40.99,41.07,99600.0,28.692,28.762,28.692,28.748,99600.0
2008-08-27 14:40:00,41.08,41.21,41.05,41.17,113400.0,28.755,28.846,28.734,28.818,113400.0
2008-08-27 14:50:00,41.18,41.2,41.07,41.09,96200.0,28.825,28.839,28.748,28.762,96200.0
2008-08-27 15:00:00,41.09,41.11,41.01,41.11,81600.0,28.762,28.776,28.706,28.776,81600.0
2008-08-27 15:10:00,41.1,41.1,40.95,40.99,99600.0,28.769,28.769,28.664,28.692,99600.0
2008-08-27 15:20:00,40.99,40.99,40.84,40.87,174800.0,28.692,28.692,28.587,28.608,174800.0
2008-08-27 15:30:00,40.88,41.02,40.84,41.0,213200.0,28.615,28.713,28.587,28.699,213200.0
2008-08-27 15:40:00,41.01,41.14,40.96,40.98,375000.0,28.706,28.797,28.671,28.685,375000.0
2008-08-27 15:50:00,40.99,41.1,40.92,41.09,427600.0,28.692,28.769,28.643,28.762,427600.0
2008-08-28 09:30:00,41.35,41.73,41.35,41.53,245200.0,28.944,29.21,28.944,29.07,245200.0
2008-08-28 09:40:00,41.52,41.68,41.51,41.65,192800.0,29.063,29.175,29.056,29.154,192800.0
2008-08-28 09:50:00,41.65,41.84,41.63,41.82,301000.0,29.154,29.287,29.14,29.273,301000.0
2008-08-28 10:00:00,41.83,41.89,41.77,41.88,223600.0,29.28,29.322,29.238,29.315,223600.0
2008-08-28 10:10:00,41.88,42.02,41.85,41.9,266800.0,29.315,29.413,29.294,29.329,266800.0
2008-08-28 10:20:00,41.91,41.97,41.79,41.9,144200.0,29.336,29.378,29.252,29.329,144200.0
2008-08-28 10:30:00,41.89,42.02,41.88,42.0,144400.0,29.322,29.413,29.315,29.399,144400.0
2008-08-28 10:40:00,42.0,42.02,41.75,41.82,435400.0,29.399,29.413,29.224,29.273,435400.0
2008-08-28 10:50:00,41.82,41.84,41.73,41.8,151000.0,29.273,29.287,29.21,29.259,151000.0
2008-08-28 11:00:00,41.81,41.81,41.71,41.73,71200.0,29.266,29.266,29.196,29.21,71200.0
2008-08-28 11:10:00,41.73,41.77,41.67,41.77,109200.0,29.21,29.238,29.168,29.238,109200.0
2008-08-28 11:20:00,41.77,41.79,41.63,41.68,104200.0,29.238,29.252,29.14,29.175,104200.0
2008-08-28 11:30:00,41.67,41.85,41.67,41.76,101200.0,29.168,29.294,29.168,29.231,101200.0
2008-08-28 11:40:00,41.76,41.8,41.58,41.8,120400.0,29.231,29.259,29.105,29.259,120400.0
2008-08-28 11:50:00,41.79,41.94,41.77,41.86,279200.0,29.252,29.357,29.238,29.301,279200.0
2008-08-28 12:00:00,41.88,41.89,41.85,41.89,353200.0,29.315,29.322,29.294,29.322,353200.0
2008-08-28 12:10:00,41.88,41.88,41.76,41.81,191400.0,29.315,29.315,29.231,29.266,191400.0
2008-08-28 12:20:00,41.81,41.88,41.79,41.84,113200.0,29.266,29.315,29.252,29.287,113200.0
2008-08-28 12:30:00,41.84,41.88,41.65,41.66,119800.0,29.287,29.315,29.154,29.161,119800.0
2008-08-28 12:40:00,41.66,41.78,41.63,41.63,105400.0,29.161,29.245,29.14,29.14,105400.0
2008-08-28 12:50:00,41.62,41.81,41.6,41.8,77000.0,29.133,29.266,29.119,29.259,77000.0
2008-08-28 13:00:00,41.8,41.81,41.71,41.74,66000.0,29.259,29.266,29.196,29.217,66000.0
2008-08-28 13:10:00,41.73,41.74,41.58,41.59,166600.0,29.21,29.217,29.105,29.112,166600.0
2008-08-28 13:20:00,41.59,41.64,41.51,41.56,133400.0,29.112,29.147,29.056,29.091,133400.0
2008-08-28 13:30:00,41.56,41.62,41.54,41.62,74400.0,29.091,29.133,29.077,29.133,74400.0
2008-08-28 13:40:00,41.62,41.68,41.56,41.56,89000.0,29.133,29.175,29.091,29.091,89000.0
2008-08-28 13:50:00,41.57,41.62,41.53,41.58,141400.0,29.098,29.133,29.07,29.105,141400.0
2008-08-28 14:00:00,41.58,41.6,41.4,41.46,166600.0,29.105,29.119,28.979,29.021,166600.0
2008-08-28 14:10:00,41.48,41.69,41.46,41.66,202800.0,29.035,29.182,29.021,29.161,202800.0
2008-08-28 14:20:00,41.65,41.72,41.63,41.7,123400.0,29.154,29.203,29.14,29.189,123400.0
2008-08-28 14:30:00,41.7,41.76,41.68,41.74,147800.0,29.189,29.231,29.175,29.217,147800.0
2008-08-28 14:40:00,41.74,41.82,41.69,41.76,195000.0,29.217,29.273,29.182,29.231,195000.0
2008-08-28 14:50:00,41.76,41.77,41.69,41.69,131400.0,29.231,29.238,29.182,29.182,131400.0
2008-08-28 15:00:00,41.7,41.88,41.65,41.85,179600.0,29.189,29.315,29.154,29.294,179600.0
2008-08-28 15:10:00,41.85,41.88,41.83,41.85,254400.0,29.294,29.315,29.28,29.294,254400.0
2008-08-28 15:20:00,41.85,41.88,41.82,41.86,257800.0,29.294,29.315,29.273,29.301,257800.0
2008-08-28 15:30:00,41.85,41.88,41.81,41.86,424000.0,29.294,29.315,29.266,29.301,424000.0
2008-08-28 15:40:00,41.87,41.9,41.81,41.82,537800.0,29.308,29.329,29.266,29.273,537800.0
2008-08-28 15:50:00,41.82,41.87,41.81,41.87,432800.0,29.273,29.308,29.266,29.308,432800.0
2008-08-29 09:30:00,41.57,41.88,41.38,41.83,205800.0,29.098,29.315,28.965,29.28,205800.0
2008-08-29 09:40:00,41.82,41.99,41.73,41.98,236000.0,29.273,29.392,29.21,29.385,236000.0
2008-08-29 09:50:00,41.98,42.08,41.88,41.91,374000.0,29.385,29.455,29.315,29.336,374000.0
2008-08-29 10:00:00,41.9,42.08,41.9,41.98,689400.0,29.329,29.455,29.329,29.385,689400.0
2008-08-29 10:10:00,41.99,42.16,41.95,42.02,327600.0,29.392,29.511,29.364,29.413,327600.0
2008-08-29 10:20:00,42.02,42.1,41.95,42.03,275800.0,29.413,29.469,29.364,29.42,275800.0
2008-08-29 10:30:00,42.03,42.25,42.0,42.24,280200.0,29.42,29.574,29.399,29.567,280200.0
2008-08-29 10:40:00,42.23,42.24,42.0,42.01,204600.0,29.56,29.567,29.399,29.406,204600.0
2008-08-29 10:50:00,42.01,42.07,41.95,42.04,371600.0,29.406,29.448,29.364,29.427,371600.0
2008-08-29 11:00:00,42.04,42.13,42.03,42.1,330400.0,29.427,29.49,29.42,29.469,330400.0
2008-08-29 11:10:00,42.1,42.13,42.04,42.07,382200.0,29.469,29.49,29.427,29.448,382200.0
2008-08-29 11:20:00,42.07,42.08,41.91,41.97,167200.0,29.448,29.455,29.336,29.378,167200.0
2008-08-29 11:30:00,41.95,42.08,41.9,42.07,123600.0,29.364,29.455,29.329,29.448,123600.0
2008-08-29 11:40:00,42.07,42.13,42.02,42.06,246600.0,29.448,29.49,29.413,29.441,246600.0
2008-08-29 11:50:00,42.06,42.13,42.06,42.11,158400.0,29.441,29.49,29.441,29.476,158400.0
2008-08-29 12:00:00,42.11,42.12,41.99,42.02,203600.0,29.476,29.483,29.392,29.413,203600.0
2008-08-29 12:10:00,42.02,42.05,41.93,41.98,117400.0,29.413,29.434,29.35,29.385,117400.0
2008-08-29 12:20:00,41.96,42.12,41.96,42.08,94200.0,29.371,29.483,29.371,29.455,94200.0
2008-08-29 12:30:00,42.07,42.1,42.0,42.04,142800.0,29.448,29.469,29.399,29.427,142800.0
2008-08-29 12:40:00,42.04,42.08,41.99,42.02,106400.0,29.427,29.455,29.392,29.413,106400.0
2008-08-29 12:50:00,42.02,42.13,42.02,42.13,449600.0,29.413,29.49,29.413,29.49,449600.0
2008-08-29 13:00:00,42.12,42.27,42.1,42.26,644200.0,29.483,29.588,29.469,29.581,644200.0
2008-08-29 13:10:00,42.26,42.3,42.13,42.16,169800.0,29.581,29.609,29.49,29.511,169800.0
2008-08-29 13:20:00,42.15,42.36,42.15,42.35,260800.0,29.504,29.651,29.504,29.644,260800.0
2008-08-29 13:30:00,42.35,42.4,42.34,42.37,222000.0,29.644,29.679,29.637,29.658,222000.0
2008-08-29 13:40:00,42.37,42.45,42.33,42.44,155000.0,29.658,29.714,29.63,29.707,155000.0
2008-08-29 13:50:00,42.42,42.47,42.37,42.43,116600.0,29.693,29.728,29.658,29.7,116600.0
2008-08-29 14:00:00,42.43,42.46,42.36,42.37,115800.0,29.7,29.721,29.651,29.658,115800.0
2008-08-29 14:10:00,42.37,42.39,42.34,42.38,137800.0,29.658,29.672,29.637,29.665,137800.0
2008-08-29 14:20:00,42.38,42.39,42.31,42.37,144800.0,29.665,29.672,29.616,29.658,144800.0
2008-08-29 14:30:00,42.36,42.38,42.33,42.33,104000.0,29.651,29.665,29.63,29.63,104000.0
2008-08-29 14:40:00,42.33,42.38,42.3,42.35,121800.0,29.63,29.665,29.609,29.644,121800.0
2008-08-29 14:50:00,42.34,42.37,42.28,42.34,114200.0,29.637,29.658,29.595,29.637,114200.0
2008-08-29 15:00:00,42.33,42.35,42.16,42.21,136200.0,29.63,29.644,29.511,29.546,136200.0
2008-08-29 15:10:00,42.21,42.3,42.2,42.24,181600.0,29.546,29.609,29.539,29.567,181600.0
2008-08-29 15:20:00,42.24,42.25,42.18,42.2,204800.0,29.567,29.574,29.525,29.539,204800.0
2008-08-29 15:30:00,42.2,42.23,42.09,42.1,224400.0,29.539,29.56,29.462,29.469,224400.0
2008-08-29 15:40:00,42.1,42.12,42.01,42.02,280400.0,29.469,29.483,29.406,29.413,280400.0
2008-08-29 15:50:00,42.02,42.06,41.9,41.96,315200.0,29.413,29.441,29.329,29.371,315200.0
2008-09-02 09:30:00,42.23,42.9,42.23,42.77,562600.0,29.56,30.029,29.56,29.938,562600.0
2008-09-02 09:40:00,42.76,42.82,42.6,42.76,489400.0,29.931,29.973,29.819,29.931,489400.0
2008-09-02 09:50:00,42.74,42.75,42.48,42.49,374400.0,29.917,29.924,29.735,29.742,374400.0
2008-09-02 10:00:00,42.49,42.68,42.44,42.55,338400.0,29.742,29.875,29.707,29.784,338400.0
2008-09-02 10:10:00,42.54,42.55,42.35,42.4,512600.0,29.777,29.784,29.644,29.679,512600.0
2008-09-02 10:20:00,42.39,42.41,42.27,42.3,213200.0,29.672,29.686,29.588,29.609,213200.0
2008-09-02 10:30:00,42.3,42.36,42.25,42.33,210200.0,29.609,29.651,29.574,29.63,210200.0
2008-09-02 10:40:00,42.32,42.33,42.02,42.1,255000.0,29.623,29.63,29.413,29.469,255000.0
2008-09-02 10:50:00,42.1,42.17,42.02,42.04,320600.0,29.469,29.518,29.413,29.427,320600.0
2008-09-02 11:00:00,42.05,42.07,41.92,41.95,526800.0,29.434,29.448,29.343,29.364,526800.0
2008-09-02 11:10:00,41.96,42.01,41.84,41.87,273600.0,29.371,29.406,29.287,29.308,273600.0
2008-09-02 11:20:00,41.86,42.08,41.81,42.02,205200.0,29.301,29.455,29.266,29.413,205200.0
2008-09-02 11:30:00,42.02,42.05,41.95,41.99,233000.0,29.413,29.434,29.364,29.392,233000.0
2008-09-02 11:40:00,41.99,42.04,41.91,41.91,174200.0,29.392,29.427,29.336,29.336,174200.0
2008-09-02 11:50:00,41.91,41.91,41.67,41.71,259200.0,29.336,29.336,29.168,29.196,259200.0
2008-09-02 12:00:00,41.71,41.87,41.7,41.87,106400.0,29.196,29.308,29.189,29.308,106400.0
2008-09-02 12:10:00,41.85,41.99,41.81,41.97,125200.0,29.294,29.392,29.266,29.378,125200.0
2008-09-02 12:20:00,41.98,41.99,41.74,41.76,119800.0,29.385,29.392,29.217,29.231,119800.0
2008-09-02 12:30:00,41.76,41.76,41.45,41.46,265400.0,29.231,29.231,29.014,29.021,265400.0
2008-09-02 12:40:00,41.48,41.48,41.07,41.14,466200.0,29.035,29.035,28.748,28.797,466200.0
2008-09-02 12:50:00,41.13,41.27,40.62,40.62,812600.0,28.79,28.888,28.433,28.433,812600.0
2008-09-02 13:00:00,40.63,40.96,40.62,40.88,470000.0,28.44,28.671,28.433,28.615,470000.0
2008-09-02 13:10:00,40.87,41.06,40.85,41.04,260400.0,28.608,28.741,28.594,28.727,260400.0
2008-09-02 13:20:00,41.05,41.08,40.83,40.97,237000.0,28.734,28.755,28.58,28.678,237000.0
2008-09-02 13:30:00,40.97,41.17,40.84,41.15,398400.0,28.678,28.818,28.587,28.804,398400.0
2008-09-02 13:40:00,41.14,41.15,40.82,40.83,329800.0,28.797,28.804,28.573,28.58,329800.0
2008-09-02 13:50:00,40.85,40.92,40.63,40.81,596800.0,28.594,28.643,28.44,28.566,596800.0
2008-09-02 14:00:00,40.81,40.85,40.69,40.77,322400.0,28.566,28.594,28.482,28.538,322400.0
2008-09-02 14:10:00,40.77,40.84,40.65,40.72,312800.0,28.538,28.587,28.454,28.503,312800.0
2008-09-02 14:20:00,40.71,40.8,40.65,40.65,262200.0,28.496,28.559,28.454,28.454,262200.0
2008-09-02 14:30:00,40.66,40.79,40.66,40.72,337400.0,28.461,28.552,28.461,28.503,337400.0
2008-09-02 14:40:00,40.72,40.79,40.69,40.74,190800.0,28.503,28.552,28.482,28.517,190800.0
2008-09-02 14:50:00,40.74,40.77,40.63,40.73,219000.0,28.517,28.538,28.44,28.51,219000.0
2008-09-02 15:00:00,40.73,40.84,40.7,40.83,267400.0,28.51,28.587,28.489,28.58,267400.0
2008-09-02 15:10:00,40.83,40.85,40.72,40.79,343600.0,28.58,28.594,28.503,28.552,343600.0
2008-09-02 15:20:00,40.79,40.88,40.76,40.77,280800.0,28.552,28.615,28.531,28.538,280800.0
2008-09-02 15:30:00,40.77,40.92,40.74,40.87,421400.0,28.538,28.643,28.517,28.608,421400.0
2008-09-02 15:40:00,40.88,40.9,40.75,40.85,515200.0,28.615,28.629,28.524,28.594,515200.0
2008-09-02 15:50:00,40.85,41.02,40.85,40.93,973600.0,28.594,28.713,28.594,28.65,973600.0
2008-09-03 09:30:00,41.02,41.52,40.7,41.14,361800.0,28.713,29.063,28.489,28.797,361800.0
2008-09-03 09:40:00,41.13,41.29,40.85,40.91,279600.0,28.79,28.902,28.594,28.636,279600.0
2008-09-03 09:50:00,40.9,41.1,40.87,41.01,357800.0,28.629,28.769,28.608,28.706,357800.0
2008-09-03 10:00:00,41.01,41.07,40.95,40.95,239800.0,28.706,28.748,28.664,28.664,239800.0
2008-09-03 10:10:00,40.95,40.97,40.7,40.71,317600.0,28.664,28.678,28.489,28.496,317600.0
2008-09-03 10:20:00,40.7,40.83,40.63,40.79,270200.0,28.489,28.58,28.44,28.552,270200.0
2008-09-03 10:30:00,40.8,40.92,40.69,40.71,191400.0,28.559,28.643,28.482,28.496,191400.0
2008-09-03 10:40:00,40.71,40.88,40.7,40.72,165200.0,28.496,28.615,28.489,28.503,165200.0
2008-09-03 10:50:00,40.73,40.77,40.72,40.75,221600.0,28.51,28.538,28.503,28.524,221600.0
2008-09-03 11:00:00,40.76,40.83,40.74,40.78,359200.0,28.531,28.58,28.517,28.545,359200.0
2008-09-03 11:10:00,40.77,40.77,40.44,40.47,373600.0,28.538,28.538,28.307,28.328,373600.0
2008-09-03 11:20:00,40.46,40.75,40.41,40.53,389600.0,28.321,28.524,28.286,28.37,389600.0
2008-09-03 11:30:00,40.53,40.6,40.49,40.49,200000.0,28.37,28.419,28.342,28.342,200000.0
2008-09-03 11:40:00,40.49,40.51,40.44,40.49,139000.0,28.342,28.356,28.307,28.342,139000.0
2008-09-03 11:50:00,40.5,40.52,40.2,40.21,403400.0,28.349,28.363,28.139,28.146,403400.0
2008-09-03 12:00:00,40.21,40.27,39.84,39.87,605200.0,28.146,28.188,27.8871,27.9081,605200.0
2008-09-03 12:10:00,39.87,39.9,39.81,39.86,473400.0,27.9081,27.9291,27.8661,27.9011,473400.0
2008-09-03 12:20:00,39.85,39.9,39.77,39.88,496200.0,27.8941,27.9291,27.8381,27.9151,496200.0
2008-09-03 12:30:00,39.88,40.22,39.83,40.18,456600.0,27.9151,28.153,27.8801,28.125,456600.0
2008-09-03 12:40:00,40.17,40.18,40.0,40.04,141200.0,28.118,28.125,27.999,28.027,141200.0
2008-09-03 12:50:00,40.05,40.05,39.95,40.0,244400.0,28.034,28.034,27.9641,27.999,244400.0
2008-09-03 13:00:00,39.99,40.03,39.95,40.01,187400.0,27.992,28.02,27.9641,28.006,187400.0
2008-09-03 13:10:00,40.01,40.09,39.99,40.08,109600.0,28.006,28.062,27.992,28.055,109600.0
2008-09-03 13:20:00,40.09,40.09,40.0,40.01,104800.0,28.062,28.062,27.999,28.006,104800.0
2008-09-03 13:30:00,40.0,40.02,39.98,40.0,155600.0,27.999,28.013,27.9851,27.999,155600.0
2008-09-03 13:40:00,40.01,40.07,39.98,40.01,227600.0,28.006,28.048,27.9851,28.006,227600.0
2008-09-03 13:50:00,40.01,40.02,39.99,40.01,240400.0,28.006,28.013,27.992,28.006,240400.0
2008-09-03 14:00:00,40.01,40.06,39.98,40.0,558000.0,28.006,28.041,27.9851,27.999,558000.0
2008-09-03 14:10:00,40.01,40.03,39.9,40.0,462400.0,28.006,28.02,27.9291,27.999,462400.0
2008-09-03 14:20:00,40.0,40.5,39.9,39.98,922800.0,27.999,28.349,27.9291,27.9851,922800.0
2008-09-03 14:30:00,39.97,40.04,39.92,40.01,248800.0,27.9781,28.027,27.9431,28.006,248800.0
2008-09-03 14:40:00,40.02,40.07,39.97,39.99,213200.0,28.013,28.048,27.9781,27.992,213200.0
2008-09-03 14:50:00,39.98,40.02,39.92,39.93,270600.0,27.9851,28.013,27.9431,27.9501,270600.0
2008-09-03 15:00:00,39.93,40.01,39.83,39.86,274000.0,27.9501,28.006,27.8801,27.9011,274000.0
2008-09-03 15:10:00,39.86,39.9,39.77,39.85,203000.0,27.9011,27.9291,27.8381,27.8941,203000.0
2008-09-03 15:20:00,39.85,40.02,39.81,39.95,330800.0,27.8941,28.013,27.8661,27.9641,330800.0
2008-09-03 15:30:00,39.95,40.13,39.85,40.09,279000.0,27.9641,28.09,27.8941,28.062,279000.0
2008-09-03 15:40:00,40.1,40.19,40.05,40.19,399800.0,28.069,28.132,28.034,28.132,399800.0
2008-09-03 15:50:00,40.19,40.38,40.17,40.31,652600.0,28.132,28.265,28.118,28.216,652600.0
2008-09-04 09:30:00,39.91,40.0,39.54,39.67,265200.0,27.9361,27.999,27.6771,27.7681,265200.0
2008-09-04 09:40:00,39.67,39.73,39.17,39.26,452800.0,27.7681,27.8101,27.4181,27.4811,452800.0
2008-09-04 09:50:00,39.26,39.6,39.25,39.48,413200.0,27.4811,27.7191,27.4741,27.6351,413200.0
2008-09-04 10:00:00,39.48,39.85,39.47,39.64,313000.0,27.6351,27.8941,27.6281,27.7471,313000.0
2008-09-04 10:10:00,39.66,39.88,39.5,39.7,204000.0,27.7611,27.9151,27.6491,27.7891,204000.0
2008-09-04 10:20:00,39.71,39.74,39.59,39.63,120200.0,27.7961,27.8171,27.7121,27.7401,120200.0
2008-09-04 10:30:00,39.63,39.63,39.35,39.4,386600.0,27.7401,27.7401,27.5441,27.5791,386600.0
2008-09-04 10:40:00,39.38,39.44,39.27,39.4,260800.0,27.5651,27.6071,27.4881,27.5791,260800.0
2008-09-04 10:50:00,39.42,39.52,39.41,39.47,661200.0,27.5931,27.6631,27.5861,27.6281,661200.0
2008-09-04 11:00:00,39.47,39.67,39.45,39.65,710600.0,27.6281,27.7681,27.6141,27.7541,710600.0
2008-09-04 11:10:00,39.63,39.64,39.26,39.35,325400.0,27.7401,27.7471,27.4811,27.5441,325400.0
2008-09-04 11:20:00,39.34,39.44,38.91,38.95,588000.0,27.5371,27.6071,27.2361,27.2641,588000.0
2008-09-04 11:30:00,38.94,39.12,38.93,39.09,261800.0,27.2571,27.3831,27.2501,27.3621,261800.0
2008-09-04 11:40:00,39.09,39.19,39.06,39.18,193000.0,27.3621,27.4321,27.3411,27.4251,193000.0
2008-09-04 11:50:00,39.19,39.28,39.02,39.04,159000.0,27.4321,27.4951,27.3131,27.3271,159000.0
2008-09-04 12:00:00,39.04,39.12,38.98,39.0,269200.0,27.3271,27.3831,27.2851,27.2991,269200.0
2008-09-04 12:10:00,39.0,39.09,38.97,39.04,305200.0,27.2991,27.3621,27.2781,27.3271,305200.0
2008-09-04 12:20:00,39.04,39.09,38.76,38.77,412800.0,27.3271,27.3621,27.1311,27.1381,412800.0
2008-09-04 12:30:00,38.77,38.78,38.63,38.63,583600.0,27.1381,27.1451,27.0401,27.0401,583600.0
2008-09-04 12:40:00,38.63,38.65,38.38,38.41,548600.0,27.0401,27.0541,26.8651,26.8861,548600.0
2008-09-04 12:50:00,38.42,38.47,37.93,37.99,1137600.0,26.8931,26.9281,26.5501,26.5921,1137600.0
2008-09-04 13:00:00,37.98,38.01,37.65,37.75,1175000.0,26.5851,26.6061,26.3541,26.4241,1175000.0
2008-09-04 13:10:00,37.74,37.97,37.74,37.87,962800.0,26.4171,26.5781,26.4171,26.5081,962800.0
2008-09-04 13:20:00,37.88,37.91,37.79,37.83,500400.0,26.5151,26.5361,26.4521,26.4801,500400.0
2008-09-04 13:30:00,37.85,38.12,37.8,38.06,594000.0,26.4941,26.6831,26.4591,26.6411,594000.0
2008-09-04 13:40:00,38.05,38.1,38.0,38.02,335000.0,26.6341,26.6691,26.5991,26.6131,335000.0
2008-09-04 13:50:00,38.02,38.1,38.02,38.02,384400.0,26.6131,26.6691,26.6131,26.6131,384400.0
2008-09-04 14:00:00,38.02,38.05,37.94,37.96,518800.0,26.6131,26.6341,26.5571,26.5711,518800.0
2008-09-04 14:10:00,37.97,38.0,37.77,37.83,507200.0,26.5781,26.5991,26.4381,26.4801,507200.0
2008-09-04 14:20:00,37.83,38.05,37.41,37.56,1544200.0,26.4801,26.6341,26.1861,26.2911,1544200.0
2008-09-04 14:30:00,37.56,37.66,37.45,37.57,795200.0,26.2911,26.3611,26.2141,26.2981,795200.0
2008-09-04 14:40:00,37.58,37.74,37.55,37.71,381800.0,26.3051,26.4171,26.2841,26.3961,381800.0
2008-09-04 14:50:00,37.71,37.85,37.67,37.85,244400.0,26.3961,26.4941,26.3681,26.4941,244400.0
2008-09-04 15:00:00,37.85,37.95,37.85,37.88,323800.0,26.4941,26.5641,26.4941,26.5151,323800.0
2008-09-04 15:10:00,37.9,38.15,37.88,37.98,408000.0,26.5291,26.7041,26.5151,26.5851,408000.0
2008-09-04 15:20:00,37.98,37.99,37.76,37.95,426400.0,26.5851,26.5921,26.4311,26.5641,426400.0
2008-09-04 15:30:00,37.95,37.99,37.86,37.88,527400.0,26.5641,26.5921,26.5011,26.5151,527400.0
2008-09-04 15:40:00,37.87,38.0,37.79,37.91,736600.0,26.5081,26.5991,26.4521,26.5361,736600.0
2008-09-04 15:50:00,37.92,38.0,37.77,37.82,780400.0,26.5431,26.5991,26.4381,26.4731,780400.0
2008-09-05 09:30:00,37.62,37.62,37.26,37.5,500800.0,26.3331,26.3331,26.0811,26.2491,500800.0
2008-09-05 09:40:00,37.49,37.74,37.42,37.6,338800.0,26.2421,26.4171,26.1931,26.3191,338800.0
2008-09-05 09:50:00,37.6,37.66,37.38,37.41,390200.0,26.3191,26.3611,26.1651,26.1861,390200.0
2008-09-05 10:00:00,37.41,37.43,36.82,36.84,797200.0,26.1861,26.2001,25.7731,25.7871,797200.0
2008-09-05 10:10:00,36.85,36.98,36.77,36.8,521800.0,25.7941,25.8851,25.7381,25.7591,521800.0
2008-09-05 10:20:00,36.79,36.93,36.7,36.81,657400.0,25.7521,25.8501,25.6891,25.7661,657400.0
2008-09-05 10:30:00,36.8,37.02,36.75,36.9,337400.0,25.7591,25.9131,25.7241,25.8291,337400.0
2008-09-05 10:40:00,36.91,36.92,36.51,36.54,622400.0,25.8361,25.8431,25.5561,25.5771,622400.0
2008-09-05 10:50:00,36.54,36.59,36.27,36.33,622200.0,25.5771,25.6121,25.3881,25.4301,622200.0
2008-09-05 11:00:00,36.34,36.47,36.29,36.45,607000.0,25.4371,25.5281,25.4021,25.5141,607000.0
2008-09-05 11:10:00,36.45,36.51,36.35,36.37,301000.0,25.5141,25.5561,25.4441,25.4581,301000.0
2008-09-05 11:20:00,36.37,36.47,36.25,36.34,442800.0,25.4581,25.5281,25.3741,25.4371,442800.0
2008-09-05 11:30:00,36.35,36.4,36.15,36.2,859200.0,25.4441,25.4791,25.3041,25.3391,859200.0
2008-09-05 11:40:00,36.2,36.27,36.14,36.27,588800.0,25.3391,25.3881,25.2971,25.3881,588800.0
2008-09-05 11:50:00,36.27,36.87,36.27,36.87,901600.0,25.3881,25.8081,25.3881,25.8081,901600.0
2008-09-05 12:00:00,36.88,37.06,36.85,36.88,438400.0,25.8151,25.9411,25.7941,25.8151,438400.0
2008-09-05 12:10:00,36.88,37.02,36.86,37.01,201000.0,25.8151,25.9131,25.8011,25.9061,201000.0
2008-09-05 12:20:00,37.01,37.26,36.93,37.24,243200.0,25.9061,26.0811,25.8501,26.0671,243200.0
2008-09-05 12:30:00,37.24,37.32,37.01,37.19,288200.0,26.0671,26.1231,25.9061,26.0321,288200.0
2008-09-05 12:40:00,37.19,37.24,37.04,37.1,195800.0,26.0321,26.0671,25.9271,25.9691,195800.0
2008-09-05 12:50:00,37.1,37.18,36.98,37.03,133800.0,25.9691,26.0251,25.8851,25.9201,133800.0
2008-09-05 13:00:00,37.04,37.18,36.95,37.13,174200.0,25.9271,26.0251,25.8641,25.9901,174200.0
2008-09-05 13:10:00,37.13,37.28,37.12,37.26,160600.0,25.9901,26.0951,25.9831,26.0811,160600.0
2008-09-05 13:20:00,37.24,37.31,37.23,37.26,134600.0,26.0671,26.1161,26.0601,26.0811,134600.0
2008-09-05 13:30:00,37.25,37.31,37.1,37.14,443800.0,26.0741,26.1161,25.9691,25.9971,443800.0
2008-09-05 13:40:00,37.14,37.26,37.12,37.23,160000.0,25.9971,26.0811,25.9831,26.0601,160000.0
2008-09-05 13:50:00,37.23,37.26,37.19,37.24,152000.0,26.0601,26.0811,26.0321,26.0671,152000.0
2008-09-05 14:00:00,37.24,37.25,37.1,37.23,226600.0,26.0671,26.0741,25.9691,26.0601,226600.0
2008-09-05 14:10:00,37.24,37.25,37.17,37.25,258600.0,26.0671,26.0741,26.0181,26.0741,258600.0
2008-09-05 14:20:00,37.25,37.26,37.16,37.25,295400.0,26.0741,26.0811,26.0111,26.0741,295400.0
2008-09-05 14:30:00,37.25,37.27,37.18,37.24,246000.0,26.0741,26.0881,26.0251,26.0671,246000.0
2008-09-05 14:40:00,37.24,37.52,37.24,37.5,320000.0,26.0671,26.2631,26.0671,26.2491,320000.0
2008-09-05 14:50:00,37.49,37.75,37.49,37.66,358400.0,26.2421,26.4241,26.2421,26.3611,358400.0
2008-09-05 15:00:00,37.65,37.7,37.52,37.52,170800.0,26.3541,26.3891,26.2631,26.2631,170800.0
2008-09-05 15:10:00,37.53,37.65,37.48,37.6,157000.0,26.2701,26.3541,26.2351,26.3191,157000.0
2008-09-05 15:20:00,37.6,37.62,37.47,37.57,105400.0,26.3191,26.3331,26.2281,26.2981,105400.0
2008-09-05 15:30:00,37.57,37.67,37.54,37.66,279600.0,26.2981,26.3681,26.2771,26.3611,279600.0
2008-09-05 15:40:00,37.66,37.73,37.59,37.71,498200.0,26.3611,26.4101,26.3121,26.3961,498200.0
2008-09-05 15:50:00,37.7,37.79,37.66,37.71,657400.0,26.3891,26.4521,26.3611,26.3961,657400.0
2008-09-08 09:30:00,38.88,39.27,38.44,39.21,618400.0,27.2151,27.4881,26.9071,27.4461,618400.0
2008-09-08 09:40:00,39.26,39.4,39.1,39.35,987600.0,27.4811,27.5791,27.3691,27.5441,987600.0
2008-09-08 09:50:00,39.34,39.35,38.71,38.72,579400.0,27.5371,27.5441,27.0961,27.1031,579400.0
2008-09-08 10:00:00,38.74,38.74,38.3,38.66,611000.0,27.1171,27.1171,26.8091,27.0611,611000.0
2008-09-08 10:10:00,38.66,38.75,38.4,38.43,283200.0,27.0611,27.1241,26.8791,26.9001,283200.0
2008-09-08 10:20:00,38.43,38.63,38.32,38.55,207800.0,26.9001,27.0401,26.8231,26.9841,207800.0
2008-09-08 10:30:00,38.54,38.85,38.53,38.85,200800.0,26.9771,27.1941,26.9701,27.1941,200800.0
2008-09-08 10:40:00,38.85,38.99,38.82,38.91,194600.0,27.1941,27.2921,27.1731,27.2361,194600.0
2008-09-08 10:50:00,38.9,38.92,38.5,38.5,212000.0,27.2291,27.2431,26.9491,26.9491,212000.0
2008-09-08 11:00:00,38.5,38.54,38.1,38.41,298600.0,26.9491,26.9771,26.6691,26.8861,298600.0
2008-09-08 11:10:00,38.42,38.52,38.35,38.41,231400.0,26.8931,26.9631,26.8441,26.8861,231400.0
2008-09-08 11:20:00,38.42,38.44,38.06,38.09,269400.0,26.8931,26.9071,26.6411,26.6621,269400.0
2008-09-08 11:30:00,38.09,38.2,38.08,38.1,318400.0,26.6621,26.7391,26.6551,26.6691,318400.0
2008-09-08 11:40:00,38.1,38.16,37.97,38.06,679600.0,26.6691,26.7111,26.5781,26.6411,679600.0
2008-09-08 11:50:00,38.06,38.13,37.98,38.12,309200.0,26.6411,26.6901,26.5851,26.6831,309200.0
2008-09-08 12:00:00,38.12,38.13,37.99,38.0,412200.0,26.6831,26.6901,26.5921,26.5991,412200.0
2008-09-08 12:10:00,37.99,38.01,37.75,37.85,426000.0,26.5921,26.6061,26.4241,26.4941,426000.0
2008-09-08 12:20:00,37.86,37.99,37.78,37.96,379600.0,26.5011,26.5921,26.4451,26.5711,379600.0
2008-09-08 12:30:00,37.97,38.04,37.91,37.99,386800.0,26.5781,26.6271,26.5361,26.5921,386800.0
2008-09-08 12:40:00,37.99,38.05,37.92,37.96,317400.0,26.5921,26.6341,26.5431,26.5711,317400.0
2008-09-08 12:50:00,37.97,38.02,37.91,37.98,168600.0,26.5781,26.6131,26.5361,26.5851,168600.0
2008-09-08 13:00:00,37.97,38.12,37.68,37.69,265400.0,26.5781,26.6831,26.3751,26.3821,265400.0
2008-09-08 13:10:00,37.7,37.92,37.68,37.85,188600.0,26.3891,26.5431,26.3751,26.4941,188600.0
2008-09-08 13:20:00,37.85,37.94,37.81,37.85,141000.0,26.4941,26.5571,26.4661,26.4941,141000.0
2008-09-08 13:30:00,37.85,37.88,37.61,37.68,821600.0,26.4941,26.5151,26.3261,26.3751,821600.0
2008-09-08 13:40:00,37.69,37.71,37.35,37.37,378200.0,26.3821,26.3961,26.1441,26.1581,378200.0
2008-09-08 13:50:00,37.36,37.37,37.1,37.12,321400.0,26.1511,26.1581,25.9691,25.9831,321400.0
2008-09-08 14:00:00,37.13,37.46,37.06,37.45,376200.0,25.9901,26.2211,25.9411,26.2141,376200.0
2008-09-08 14:10:00,37.45,37.6,37.38,37.51,328800.0,26.2141,26.3191,26.1651,26.2561,328800.0
2008-09-08 14:20:00,37.51,37.67,37.44,37.66,189000.0,26.2561,26.3681,26.2071,26.3611,189000.0
2008-09-08 14:30:00,37.67,37.72,37.55,37.66,287600.0,26.3681,26.4031,26.2841,26.3611,287600.0
2008-09-08 14:40:00,37.67,37.68,37.52,37.53,214800.0,26.3681,26.3751,26.2631,26.2701,214800.0
2008-09-08 14:50:00,37.52,37.67,37.52,37.58,199600.0,26.2631,26.3681,26.2631,26.3051,199600.0
2008-09-08 15:00:00,37.58,37.62,37.45,37.47,211400.0,26.3051,26.3331,26.2141,26.2281,211400.0
2008-09-08 15:10:00,37.47,37.58,37.43,37.57,254200.0,26.2281,26.3051,26.2001,26.2981,254200.0
2008-09-08 15:20:00,37.57,37.66,37.56,37.63,458600.0,26.2981,26.3611,26.2911,26.3401,458600.0
2008-09-08 15:30:00,37.63,37.84,37.62,37.79,688800.0,26.3401,26.4871,26.3331,26.4521,688800.0
2008-09-08 15:40:00,37.79,37.85,37.64,37.76,478600.0,26.4521,26.4941,26.3471,26.4311,478600.0
2008-09-08 15:50:00,37.76,37.76,37.66,37.7,649200.0,26.4311,26.4311,26.3611,26.3891,649200.0
2008-09-09 09:30:00,37.85,38.54,36.84,36.87,545800.0,26.4941,26.9771,25.7871,25.8081,545800.0
2008-09-09 09:40:00,36.87,36.98,36.45,36.79,743200.0,25.8081,25.8851,25.5141,25.7521,743200.0
2008-09-09 09:50:00,36.8,37.05,36.7,37.01,500000.0,25.7591,25.9341,25.6891,25.9061,500000.0
2008-09-09 10:00:00,36.99,37.02,36.76,36.8,870800.0,25.8921,25.9131,25.7311,25.7591,870800.0
2008-09-09 10:10:00,36.8,36.8,36.29,36.41,1237800.0,25.7591,25.7591,25.4021,25.4861,1237800.0
2008-09-09 10:20:00,36.42,36.62,36.38,36.41,450400.0,25.4931,25.6331,25.4651,25.4861,450400.0
2008-09-09 10:30:00,36.41,36.44,36.08,36.09,762000.0,25.4861,25.5071,25.2551,25.2621,762000.0
2008-09-09 10:40:00,36.1,36.18,36.04,36.14,344600.0,25.2691,25.3251,25.2271,25.2971,344600.0
2008-09-09 10:50:00,36.13,36.16,35.98,35.98,515000.0,25.2901,25.3111,25.1851,25.1851,515000.0
2008-09-09 11:00:00,35.98,35.99,35.87,35.87,724000.0,25.1851,25.1921,25.1081,25.1081,724000.0
2008-09-09 11:10:00,35.88,35.91,35.6,35.86,791800.0,25.1151,25.1361,24.9192,25.1011,791800.0
2008-09-09 11:20:00,35.85,36.14,35.85,36.13,827400.0,25.0941,25.2971,25.0941,25.2901,827400.0
2008-09-09 11:30:00,36.14,36.25,35.99,36.01,472200.0,25.2971,25.3741,25.1921,25.2061,472200.0
2008-09-09 11:40:00,36.01,36.04,35.9,35.94,243600.0,25.2061,25.2271,25.1291,25.1571,243600.0
2008-09-09 11:50:00,35.93,35.99,35.87,35.92,584200.0,25.1501,25.1921,25.1081,25.1431,584200.0
2008-09-09 12:00:00,35.92,35.96,35.85,35.9,481400.0,25.1431,25.1711,25.0941,25.1291,481400.0
2008-09-09 12:10:00,35.89,36.02,35.88,36.02,381800.0,25.1221,25.2131,25.1151,25.2131,381800.0
2008-09-09 12:20:00,36.02,36.16,35.99,36.01,392000.0,25.2131,25.3111,25.1921,25.2061,392000.0
2008-09-09 12:30:00,36.01,36.12,35.93,36.07,514200.0,25.2061,25.2831,25.1501,25.2481,514200.0
2008-09-09 12:40:00,36.06,36.13,36.02,36.05,428400.0,25.2411,25.2901,25.2131,25.2341,428400.0
2008-09-09 12:50:00,36.04,36.07,35.97,36.0,143200.0,25.2271,25.2481,25.1781,25.1991,143200.0
2008-09-09 13:00:00,36.0,36.08,35.97,35.97,230400.0,25.1991,25.2551,25.1781,25.1781,230400.0
2008-09-09 13:10:00,35.96,35.97,35.87,35.88,210200.0,25.1711,25.1781,25.1081,25.1151,210200.0
2008-09-09 13:20:00,35.88,35.93,35.71,35.71,333000.0,25.1151,25.1501,24.9962,24.9962,333000.0
2008-09-09 13:30:00,35.72,35.83,35.69,35.77,220400.0,25.0032,25.0801,24.9822,25.0382,220400.0
2008-09-09 13:40:00,35.77,35.8,35.65,35.68,266400.0,25.0382,25.0591,24.9542,24.9752,266400.0
2008-09-09 13:50:00,35.67,35.7,35.58,35.6,311800.0,24.9682,24.9892,24.9052,24.9192,311800.0
2008-09-09 14:00:00,35.59,35.63,35.5,35.51,327600.0,24.9122,24.9402,24.8492,24.8562,327600.0
2008-09-09 14:10:00,35.52,35.6,35.47,35.51,626800.0,24.8632,24.9192,24.8282,24.8562,626800.0
2008-09-09 14:20:00,35.51,35.56,35.4,35.48,536200.0,24.8562,24.8912,24.7792,24.8352,536200.0
2008-09-09 14:30:00,35.48,35.5,35.27,35.27,468200.0,24.8352,24.8492,24.6882,24.6882,468200.0
2008-09-09 14:40:00,35.29,35.32,35.15,35.27,600800.0,24.7022,24.7232,24.6042,24.6882,600800.0
2008-09-09 14:50:00,35.29,35.33,35.18,35.24,513800.0,24.7022,24.7302,24.6252,24.6672,513800.0
2008-09-09 15:00:00,35.24,35.24,35.13,35.19,507400.0,24.6672,24.6672,24.5902,24.6322,507400.0
2008-09-09 15:10:00,35.19,35.24,35.13,35.2,533600.0,24.6322,24.6672,24.5902,24.6392,533600.0
2008-09-09 15:20:00,35.19,35.37,35.18,35.35,793800.0,24.6322,24.7582,24.6252,24.7442,793800.0
2008-09-09 15:30:00,35.35,35.46,35.32,35.35,1062800.0,24.7442,24.8212,24.7232,24.7442,1062800.0
2008-09-09 15:40:00,35.35,35.58,35.29,35.43,1475400.0,24.7442,24.9052,24.7022,24.8002,1475400.0
2008-09-09 15:50:00,35.43,35.52,35.37,35.38,1399600.0,24.8002,24.8632,24.7582,24.7652,1399600.0
2008-09-10 09:30:00,36.19,37.13,36.13,36.52,1279600.0,25.3321,25.9901,25.2901,25.5631,1279600.0
2008-09-10 09:40:00,36.52,36.89,36.5,36.77,859000.0,25.5631,25.8221,25.5491,25.7381,859000.0
2008-09-10 09:50:00,36.76,36.88,36.75,36.8,340200.0,25.7311,25.8151,25.7241,25.7591,340200.0
2008-09-10 10:00:00,36.8,37.02,36.79,36.91,364600.0,25.7591,25.9131,25.7521,25.8361,364600.0
2008-09-10 10:10:00,36.9,36.9,35.63,36.51,786400.0,25.8291,25.8291,24.9402,25.5561,786400.0
2008-09-10 10:20:00,36.51,36.66,36.44,36.5,568200.0,25.5561,25.6611,25.5071,25.5491,568200.0
2008-09-10 10:30:00,36.49,36.69,36.43,36.52,334200.0,25.5421,25.6821,25.5001,25.5631,334200.0
2008-09-10 10:40:00,36.52,36.62,36.45,36.45,350200.0,25.5631,25.6331,25.5141,25.5141,350200.0
2008-09-10 10:50:00,36.45,36.47,36.08,36.12,584600.0,25.5141,25.5281,25.2551,25.2831,584600.0
2008-09-10 11:00:00,36.1,36.17,35.93,36.13,459800.0,25.2691,25.3181,25.1501,25.2901,459800.0
2008-09-10 11:10:00,36.13,36.13,35.93,35.99,360400.0,25.2901,25.2901,25.1501,25.1921,360400.0
2008-09-10 11:20:00,36.0,36.1,35.88,35.93,658200.0,25.1991,25.2691,25.1151,25.1501,658200.0
2008-09-10 11:30:00,35.92,36.27,35.91,36.2,345800.0,25.1431,25.3881,25.1361,25.3391,345800.0
2008-09-10 11:40:00,36.19,36.33,36.15,36.3,398400.0,25.3321,25.4301,25.3041,25.4091,398400.0
2008-09-10 11:50:00,36.31,36.49,36.31,36.47,349000.0,25.4161,25.5421,25.4161,25.5281,349000.0
2008-09-10 12:00:00,36.47,36.63,36.4,36.63,306400.0,25.5281,25.6401,25.4791,25.6401,306400.0
2008-09-10 12:10:00,36.63,36.75,36.61,36.72,349600.0,25.6401,25.7241,25.6261,25.7031,349600.0
2008-09-10 12:20:00,36.7,36.75,36.56,36.58,213200.0,25.6891,25.7241,25.5911,25.6051,213200.0
2008-09-10 12:30:00,36.58,36.8,36.58,36.8,211400.0,25.6051,25.7591,25.6051,25.7591,211400.0
2008-09-10 12:40:00,36.78,37.04,36.78,37.03,414200.0,25.7451,25.9271,25.7451,25.9201,414200.0
2008-09-10 12:50:00,37.03,37.08,36.97,37.02,374000.0,25.9201,25.9551,25.8781,25.9131,374000.0
2008-09-10 13:00:00,37.01,37.13,36.89,36.99,327400.0,25.9061,25.9901,25.8221,25.8921,327400.0
2008-09-10 13:10:00,37.0,37.04,36.87,36.95,217000.0,25.8991,25.9271,25.8081,25.8641,217000.0
2008-09-10 13:20:00,36.95,37.13,36.94,37.11,175800.0,25.8641,25.9901,25.8571,25.9761,175800.0
2008-09-10 13:30:00,37.11,37.36,37.04,37.31,358800.0,25.9761,26.1511,25.9271,26.1161,358800.0
2008-09-10 13:40:00,37.32,37.39,37.27,37.36,407800.0,26.1231,26.1721,26.0881,26.1511,407800.0
2008-09-10 13:50:00,37.37,37.51,37.29,37.41,458000.0,26.1581,26.2561,26.1021,26.1861,458000.0
2008-09-10 14:00:00,37.42,37.48,37.29,37.36,295000.0,26.1931,26.2351,26.1021,26.1511,295000.0
2008-09-10 14:10:00,37.35,37.38,37.3,37.36,345600.0,26.1441,26.1651,26.1091,26.1511,345600.0
2008-09-10 14:20:00,37.35,37.42,37.27,37.29,314800.0,26.1441,26.1931,26.0881,26.1021,314800.0
2008-09-10 14:30:00,37.3,37.55,37.29,37.37,298600.0,26.1091,26.2841,26.1021,26.1581,298600.0
2008-09-10 14:40:00,37.38,37.51,37.32,37.48,292200.0,26.1651,26.2561,26.1231,26.2351,292200.0
2008-09-10 14:50:00,37.49,37.5,37.22,37.27,288600.0,26.2421,26.2491,26.0531,26.0881,288600.0
2008-09-10 15:00:00,37.27,37.43,37.25,37.4,271400.0,26.0881,26.2001,26.0741,26.1791,271400.0
2008-09-10 15:10:00,37.4,37.53,37.33,37.43,349800.0,26.1791,26.2701,26.1301,26.2001,349800.0
2008-09-10 15:20:00,37.43,37.45,37.23,37.23,457800.0,26.2001,26.2141,26.0601,26.0601,457800.0
2008-09-10 15:30:00,37.23,37.3,37.06,37.06,410800.0,26.0601,26.1091,25.9411,25.9411,410800.0
2008-09-10 15:40:00,37.06,37.28,37.05,37.11,696400.0,25.9411,26.0951,25.9341,25.9761,696400.0
2008-09-10 15:50:00,37.11,37.13,36.88,36.94,887400.0,25.9761,25.9901,25.8151,25.8571,887400.0
2008-09-11 09:30:00,37.25,38.15,36.9,38.1,1070600.0,26.0741,26.7041,25.8291,26.6691,1070600.0
2008-09-11 09:40:00,38.1,38.15,37.51,37.55,656000.0,26.6691,26.7041,26.2561,26.2841,656000.0
2008-09-11 09:50:00,37.55,38.15,37.55,38.1,516000.0,26.2841,26.7041,26.2841,26.6691,516000.0
2008-09-11 10:00:00,38.1,38.45,38.02,38.25,489800.0,26.6691,26.9141,26.6131,26.7741,489800.0
2008-09-11 10:10:00,38.25,38.45,38.14,38.27,405800.0,26.7741,26.9141,26.6971,26.7881,405800.0
2008-09-11 10:20:00,38.26,38.55,38.18,38.37,392800.0,26.7811,26.9841,26.7251,26.8581,392800.0
2008-09-11 10:30:00,38.36,38.45,38.13,38.18,322200.0,26.8511,26.9141,26.6901,26.7251,322200.0
2008-09-11 10:40:00,38.18,38.44,38.17,38.44,225400.0,26.7251,26.9071,26.7181,26.9071,225400.0
2008-09-11 10:50:00,38.43,38.6,38.41,38.59,522200.0,26.9001,27.0191,26.8861,27.0121,522200.0
2008-09-11 11:00:00,38.59,38.7,38.48,38.56,731800.0,27.0121,27.0891,26.9351,26.9911,731800.0
2008-09-11 11:10:00,38.56,38.62,38.5,38.51,391800.0,26.9911,27.0331,26.9491,26.9561,391800.0
2008-09-11 11:20:00,38.51,38.54,38.33,38.38,355400.0,26.9561,26.9771,26.8301,26.8651,355400.0
2008-09-11 11:30:00,38.38,38.77,38.35,38.74,416400.0,26.8651,27.1381,26.8441,27.1171,416400.0
2008-09-11 11:40:00,38.73,38.79,38.51,38.59,308400.0,27.1101,27.1521,26.9561,27.0121,308400.0
2008-09-11 11:50:00,38.6,38.7,38.52,38.55,388400.0,27.0191,27.0891,26.9631,26.9841,388400.0
2008-09-11 12:00:00,38.56,38.7,38.54,38.67,346600.0,26.9911,27.0891,26.9771,27.0681,346600.0
2008-09-11 12:10:00,38.67,38.67,38.42,38.45,228200.0,27.0681,27.0681,26.8931,26.9141,228200.0
2008-09-11 12:20:00,38.45,38.51,38.43,38.45,161800.0,26.9141,26.9561,26.9001,26.9141,161800.0
2008-09-11 12:30:00,38.45,38.7,38.2,38.58,469200.0,26.9141,27.0891,26.7391,27.0051,469200.0
2008-09-11 12:40:00,38.57,38.58,38.35,38.55,255600.0,26.9981,27.0051,26.8441,26.9841,255600.0
2008-09-11 12:50:00,38.56,38.6,38.51,38.51,283200.0,26.9911,27.0191,26.9561,26.9561,283200.0
2008-09-11 13:00:00,38.51,38.55,38.38,38.42,280400.0,26.9561,26.9841,26.8651,26.8931,280400.0
2008-09-11 13:10:00,38.43,38.46,38.33,38.34,284400.0,26.9001,26.9211,26.8301,26.8371,284400.0
2008-09-11 13:20:00,38.34,38.38,38.17,38.23,238000.0,26.8371,26.8651,26.7181,26.7601,238000.0
2008-09-11 13:30:00,38.23,38.52,38.22,38.51,338600.0,26.7601,26.9631,26.7531,26.9561,338600.0
2008-09-11 13:40:00,38.51,38.52,38.37,38.42,331400.0,26.9561,26.9631,26.8581,26.8931,331400.0
2008-09-11 13:50:00,38.42,38.53,38.4,38.52,449800.0,26.8931,26.9701,26.8791,26.9631,449800.0
2008-09-11 14:00:00,38.52,38.7,38.45,38.63,381400.0,26.9631,27.0891,26.9141,27.0401,381400.0
2008-09-11 14:10:00,38.63,38.93,38.62,38.88,471400.0,27.0401,27.2501,27.0331,27.2151,471400.0
2008-09-11 14:20:00,38.87,39.04,38.77,38.99,401000.0,27.2081,27.3271,27.1381,27.2921,401000.0
2008-09-11 14:30:00,38.99,39.01,38.87,38.92,265800.0,27.2921,27.3061,27.2081,27.2431,265800.0
2008-09-11 14:40:00,38.92,39.21,38.79,39.17,347600.0,27.2431,27.4461,27.1521,27.4181,347600.0
2008-09-11 14:50:00,39.17,39.2,39.02,39.07,325400.0,27.4181,27.4391,27.3131,27.3481,325400.0
2008-09-11 15:00:00,39.07,39.22,39.02,39.19,396000.0,27.3481,27.4531,27.3131,27.4321,396000.0
2008-09-11 15:10:00,39.19,39.23,38.9,38.9,536400.0,27.4321,27.4601,27.2291,27.2291,536400.0
2008-09-11 15:20:00,38.9,39.09,38.85,38.88,673600.0,27.2291,27.3621,27.1941,27.2151,673600.0
2008-09-11 15:30:00,38.88,39.0,38.76,38.91,523400.0,27.2151,27.2991,27.1311,27.2361,523400.0
2008-09-11 15:40:00,38.9,39.23,38.77,39.18,700800.0,27.2291,27.4601,27.1381,27.4251,700800.0
2008-09-11 15:50:00,39.18,39.37,39.12,39.24,1095400.0,27.4251,27.5581,27.3831,27.4671,1095400.0
2008-09-12 09:30:00,39.0,39.0,38.17,38.17,449600.0,27.2991,27.2991,26.7181,26.7181,449600.0
2008-09-12 09:40:00,38.18,38.63,38.1,38.26,573600.0,26.7251,27.0401,26.6691,26.7811,573600.0
2008-09-12 09:50:00,38.26,38.68,38.01,38.35,482200.0,26.7811,27.0751,26.6061,26.8441,482200.0
2008-09-12 10:00:00,38.35,38.73,38.23,38.65,421400.0,26.8441,27.1101,26.7601,27.0541,421400.0
2008-09-12 10:10:00,38.65,38.69,38.25,38.6,365200.0,27.0541,27.0821,26.7741,27.0191,365200.0
2008-09-12 10:20:00,38.6,38.75,38.51,38.59,330600.0,27.0191,27.1241,26.9561,27.0121,330600.0
2008-09-12 10:30:00,38.59,38.69,38.51,38.56,380400.0,27.0121,27.0821,26.9561,26.9911,380400.0
2008-09-12 10:40:00,38.58,38.87,38.55,38.8,368800.0,27.0051,27.2081,26.9841,27.1591,368800.0
2008-09-12 10:50:00,38.8,38.88,38.56,38.69,271800.0,27.1591,27.2151,26.9911,27.0821,271800.0
2008-09-12 11:00:00,38.72,38.88,38.62,38.67,227800.0,27.1031,27.2151,27.0331,27.0681,227800.0
2008-09-12 11:10:00,38.67,39.06,38.6,38.92,292400.0,27.0681,27.3411,27.0191,27.2431,292400.0
2008-09-12 11:20:00,38.92,39.21,38.88,39.16,227800.0,27.2431,27.4461,27.2151,27.4111,227800.0
2008-09-12 11:30:00,39.17,39.17,38.96,39.0,483200.0,27.4181,27.4181,27.2711,27.2991,483200.0
2008-09-12 11:40:00,38.99,39.01,38.7,38.78,173200.0,27.2921,27.3061,27.0891,27.1451,173200.0
2008-09-12 11:50:00,38.79,38.8,38.5,38.51,198000.0,27.1521,27.1591,26.9491,26.9561,198000.0
2008-09-12 12:00:00,38.52,38.63,38.51,38.53,222000.0,26.9631,27.0401,26.9561,26.9701,222000.0
2008-09-12 12:10:00,38.53,38.58,38.42,38.58,172200.0,26.9701,27.0051,26.8931,27.0051,172200.0
2008-09-12 12:20:00,38.58,38.6,38.35,38.42,355200.0,27.0051,27.0191,26.8441,26.8931,355200.0
2008-09-12 12:30:00,38.42,38.6,38.42,38.5,123000.0,26.8931,27.0191,26.8931,26.9491,123000.0
2008-09-12 12:40:00,38.49,38.54,38.33,38.47,172400.0,26.9421,26.9771,26.8301,26.9281,172400.0
2008-09-12 12:50:00,38.46,38.48,38.15,38.15,153000.0,26.9211,26.9351,26.7041,26.7041,153000.0
2008-09-12 13:00:00,38.15,38.33,38.11,38.21,151800.0,26.7041,26.8301,26.6761,26.7461,151800.0
2008-09-12 13:10:00,38.2,38.35,38.09,38.27,189400.0,26.7391,26.8441,26.6621,26.7881,189400.0
2008-09-12 13:20:00,38.27,38.63,38.2,38.61,198200.0,26.7881,27.0401,26.7391,27.0261,198200.0
2008-09-12 13:30:00,38.62,38.66,38.52,38.58,213000.0,27.0331,27.0611,26.9631,27.0051,213000.0
2008-09-12 13:40:00,38.57,38.6,38.38,38.51,257200.0,26.9981,27.0191,26.8651,26.9561,257200.0
2008-09-12 13:50:00,38.5,38.51,38.38,38.49,146200.0,26.9491,26.9561,26.8651,26.9421,146200.0
2008-09-12 14:00:00,38.5,38.5,38.17,38.24,229600.0,26.9491,26.9491,26.7181,26.7671,229600.0
2008-09-12 14:10:00,38.24,38.41,38.19,38.33,165800.0,26.7671,26.8861,26.7321,26.8301,165800.0
2008-09-12 14:20:00,38.34,38.5,38.21,38.3,178400.0,26.8371,26.9491,26.7461,26.8091,178400.0
2008-09-12 14:30:00,38.29,38.41,38.21,38.4,133000.0,26.8021,26.8861,26.7461,26.8791,133000.0
2008-09-12 14:40:00,38.4,38.58,38.38,38.52,114600.0,26.8791,27.0051,26.8651,26.9631,114600.0
2008-09-12 14:50:00,38.52,38.79,38.42,38.74,233400.0,26.9631,27.1521,26.8931,27.1171,233400.0
2008-09-12 15:00:00,38.74,38.77,38.54,38.6,253200.0,27.1171,27.1381,26.9771,27.0191,253200.0
2008-09-12 15:10:00,38.58,38.79,38.55,38.56,236800.0,27.0051,27.1521,26.9841,26.9911,236800.0
2008-09-12 15:20:00,38.57,38.78,38.55,38.78,201000.0,26.9981,27.1451,26.9841,27.1451,201000.0
2008-09-12 15:30:00,38.77,38.86,38.52,38.56,257000.0,27.1381,27.2011,26.9631,26.9911,257000.0
2008-09-12 15:40:00,38.56,38.84,38.56,38.8,270600.0,26.9911,27.1871,26.9911,27.1591,270600.0
2008-09-12 15:50:00,38.8,39.02,38.77,38.95,667200.0,27.1591,27.3131,27.1381,27.2641,667200.0
2008-09-15 09:30:00,38.02,38.35,36.87,37.05,1136400.0,26.6131,26.8441,25.8081,25.9341,1136400.0
2008-09-15 09:40:00,37.02,37.51,37.0,37.48,725000.0,25.9131,26.2561,25.8991,26.2351,725000.0
2008-09-15 09:50:00,37.49,37.77,36.62,36.92,738400.0,26.2421,26.4381,25.6331,25.8431,738400.0
2008-09-15 10:00:00,36.95,37.75,36.95,37.66,554400.0,25.8641,26.4241,25.8641,26.3611,554400.0
2008-09-15 10:10:00,37.66,38.05,37.65,37.75,428200.0,26.3611,26.6341,26.3541,26.4241,428200.0
2008-09-15 10:20:00,37.75,37.93,37.56,37.92,301200.0,26.4241,26.5501,26.2911,26.5431,301200.0
2008-09-15 10:30:00,37.91,38.17,37.73,37.84,376400.0,26.5361,26.7181,26.4101,26.4871,376400.0
2008-09-15 10:40:00,37.84,37.91,37.59,37.74,277200.0,26.4871,26.5361,26.3121,26.4171,277200.0
2008-09-15 10:50:00,37.74,38.37,37.7,38.29,399800.0,26.4171,26.8581,26.3891,26.8021,399800.0
2008-09-15 11:00:00,38.29,38.43,38.03,38.18,236400.0,26.8021,26.9001,26.6201,26.7251,236400.0
2008-09-15 11:10:00,38.18,38.27,38.1,38.17,170000.0,26.7251,26.7881,26.6691,26.7181,170000.0
2008-09-15 11:20:00,38.17,38.39,37.83,37.89,266200.0,26.7181,26.8721,26.4801,26.5221,266200.0
2008-09-15 11:30:00,37.88,37.88,37.71,37.81,242800.0,26.5151,26.5151,26.3961,26.4661,242800.0
2008-09-15 11:40:00,37.8,37.88,37.65,37.79,207600.0,26.4591,26.5151,26.3541,26.4521,207600.0
2008-09-15 11:50:00,37.78,37.91,37.57,37.63,233000.0,26.4451,26.5361,26.2981,26.3401,233000.0
2008-09-15 12:00:00,37.62,37.91,37.58,37.82,221200.0,26.3331,26.5361,26.3051,26.4731,221200.0
2008-09-15 12:10:00,37.8,38.05,37.75,37.9,322200.0,26.4591,26.6341,26.4241,26.5291,322200.0
2008-09-15 12:20:00,37.89,38.25,37.88,38.21,392600.0,26.5221,26.7741,26.5151,26.7461,392600.0
2008-09-15 12:30:00,38.2,38.31,38.01,38.11,185600.0,26.7391,26.8161,26.6061,26.6761,185600.0
2008-09-15 12:40:00,38.11,38.25,38.0,38.15,235200.0,26.6761,26.7741,26.5991,26.7041,235200.0
2008-09-15 12:50:00,38.09,38.33,38.0,38.01,263200.0,26.6621,26.8301,26.5991,26.6061,263200.0
2008-09-15 13:00:00,38.02,38.15,37.76,37.81,226000.0,26.6131,26.7041,26.4311,26.4661,226000.0
2008-09-15 13:10:00,37.81,37.96,37.78,37.86,267600.0,26.4661,26.5711,26.4451,26.5011,267600.0
2008-09-15 13:20:00,37.85,38.06,37.85,37.89,264200.0,26.4941,26.6411,26.4941,26.5221,264200.0
2008-09-15 13:30:00,37.9,37.9,37.61,37.65,267000.0,26.5291,26.5291,26.3261,26.3541,267000.0
2008-09-15 13:40:00,37.65,37.8,37.55,37.69,268400.0,26.3541,26.4591,26.2841,26.3821,268400.0
2008-09-15 13:50:00,37.69,37.7,37.45,37.53,271200.0,26.3821,26.3891,26.2141,26.2701,271200.0
2008-09-15 14:00:00,37.54,37.56,37.4,37.46,334800.0,26.2771,26.2911,26.1791,26.2211,334800.0
2008-09-15 14:10:00,37.46,37.6,37.35,37.45,240400.0,26.2211,26.3191,26.1441,26.2141,240400.0
2008-09-15 14:20:00,37.46,37.46,37.32,37.32,167800.0,26.2211,26.2211,26.1231,26.1231,167800.0
2008-09-15 14:30:00,37.33,37.38,37.16,37.29,304200.0,26.1301,26.1651,26.0111,26.1021,304200.0
2008-09-15 14:40:00,37.26,37.27,36.99,37.1,266000.0,26.0811,26.0881,25.8921,25.9691,266000.0
2008-09-15 14:50:00,37.11,37.22,37.07,37.16,200000.0,25.9761,26.0531,25.9481,26.0111,200000.0
2008-09-15 15:00:00,37.16,37.22,36.92,37.03,338600.0,26.0111,26.0531,25.8431,25.9201,338600.0
2008-09-15 15:10:00,37.04,37.12,36.96,37.02,270000.0,25.9271,25.9831,25.8711,25.9131,270000.0
2008-09-15 15:20:00,37.02,37.07,36.81,36.91,532000.0,25.9131,25.9481,25.7661,25.8361,532000.0
2008-09-15 15:30:00,36.91,36.99,36.85,36.88,988400.0,25.8361,25.8921,25.7941,25.8151,988400.0
2008-09-15 15:40:00,36.87,36.93,36.58,36.6,1180200.0,25.8081,25.8501,25.6051,25.6191,1180200.0
2008-09-15 15:50:00,36.6,36.69,36.26,36.27,2106000.0,25.6191,25.6821,25.3811,25.3881,2106000.0
2008-09-16 09:30:00,35.49,36.17,35.38,35.61,1690200.0,24.8422,25.3181,24.7652,24.9262,1690200.0
2008-09-16 09:40:00,35.63,35.74,35.35,35.38,1079600.0,24.9402,25.0172,24.7442,24.7652,1079600.0
2008-09-16 09:50:00,35.38,35.51,35.18,35.27,435200.0,24.7652,24.8562,24.6252,24.6882,435200.0
2008-09-16 10:00:00,35.27,35.39,35.18,35.21,811000.0,24.6882,24.7722,24.6252,24.6462,811000.0
2008-09-16 10:10:00,35.22,35.25,34.87,34.92,981400.0,24.6532,24.6742,24.4082,24.4432,981400.0
2008-09-16 10:20:00,34.96,35.3,34.88,35.25,1041000.0,24.4712,24.7092,24.4152,24.6742,1041000.0
2008-09-16 10:30:00,35.25,35.32,35.06,35.21,681000.0,24.6742,24.7232,24.5412,24.6462,681000.0
2008-09-16 10:40:00,35.21,35.45,35.2,35.37,766200.0,24.6462,24.8142,24.6392,24.7582,766200.0
2008-09-16 10:50:00,35.38,35.74,35.27,35.59,893000.0,24.7652,25.0172,24.6882,24.9122,893000.0
2008-09-16 11:00:00,35.59,35.75,35.26,35.5,1470600.0,24.9122,25.0242,24.6812,24.8492,1470600.0
2008-09-16 11:10:00,35.49,35.72,35.41,35.69,731000.0,24.8422,25.0032,24.7862,24.9822,731000.0
2008-09-16 11:20:00,35.7,35.79,35.41,35.44,1199200.0,24.9892,25.0521,24.7862,24.8072,1199200.0
2008-09-16 11:30:00,35.44,35.54,35.36,35.36,608000.0,24.8072,24.8772,24.7512,24.7512,608000.0
2008-09-16 11:40:00,35.37,35.54,35.34,35.4,380800.0,24.7582,24.8772,24.7372,24.7792,380800.0
2008-09-16 11:50:00,35.43,35.54,35.35,35.46,514000.0,24.8002,24.8772,24.7442,24.8212,514000.0
2008-09-16 12:00:00,35.46,35.52,35.33,35.47,674200.0,24.8212,24.8632,24.7302,24.8282,674200.0
2008-09-16 12:10:00,35.48,35.69,35.39,35.66,314000.0,24.8352,24.9822,24.7722,24.9612,314000.0
2008-09-16 12:20:00,35.66,35.67,35.47,35.63,482000.0,24.9612,24.9682,24.8282,24.9402,482000.0
2008-09-16 12:30:00,35.6,35.65,35.38,35.55,342400.0,24.9192,24.9542,24.7652,24.8842,342400.0
2008-09-16 12:40:00,35.54,35.6,35.49,35.59,223600.0,24.8772,24.9192,24.8422,24.9122,223600.0
2008-09-16 12:50:00,35.59,35.66,35.54,35.62,210200.0,24.9122,24.9612,24.8772,24.9332,210200.0
2008-09-16 13:00:00,35.62,35.71,35.46,35.66,430000.0,24.9332,24.9962,24.8212,24.9612,430000.0
2008-09-16 13:10:00,35.66,35.71,35.56,35.66,267200.0,24.9612,24.9962,24.8912,24.9612,267200.0
2008-09-16 13:20:00,35.66,35.79,35.56,35.67,220800.0,24.9612,25.0521,24.8912,24.9682,220800.0
2008-09-16 13:30:00,35.66,35.68,35.5,35.52,241200.0,24.9612,24.9752,24.8492,24.8632,241200.0
2008-09-16 13:40:00,35.52,35.56,35.36,35.39,591400.0,24.8632,24.8912,24.7512,24.7722,591400.0
2008-09-16 13:50:00,35.39,35.46,35.35,35.41,328400.0,24.7722,24.8212,24.7442,24.7862,328400.0
2008-09-16 14:00:00,35.4,35.43,35.23,35.32,305000.0,24.7792,24.8002,24.6602,24.7232,305000.0
2008-09-16 14:10:00,35.32,35.34,34.9,35.07,536400.0,24.7232,24.7372,24.4292,24.5482,536400.0
2008-09-16 14:20:00,35.06,35.17,34.77,34.96,674800.0,24.5412,24.6182,24.3382,24.4712,674800.0
2008-09-16 14:30:00,34.95,35.21,34.76,35.2,1149200.0,24.4642,24.6462,24.3312,24.6392,1149200.0
2008-09-16 14:40:00,35.2,35.49,35.0,35.33,879400.0,24.6392,24.8422,24.4992,24.7302,879400.0
2008-09-16 14:50:00,35.34,35.88,35.27,35.87,1004000.0,24.7372,25.1151,24.6882,25.1081,1004000.0
2008-09-16 15:00:00,35.85,36.13,35.85,36.12,1021000.0,25.0941,25.2901,25.0941,25.2831,1021000.0
2008-09-16 15:10:00,36.12,36.59,36.04,36.58,815600.0,25.2831,25.6121,25.2271,25.6051,815600.0
2008-09-16 15:20:00,36.57,36.61,36.21,36.22,755400.0,25.5981,25.6261,25.3461,25.3531,755400.0
2008-09-16 15:30:00,36.22,36.38,36.11,36.37,725200.0,25.3531,25.4651,25.2761,25.4581,725200.0
2008-09-16 15:40:00,36.35,36.47,36.15,36.4,1119200.0,25.4441,25.5281,25.3041,25.4791,1119200.0
2008-09-16 15:50:00,36.41,36.65,36.38,36.56,1878000.0,25.4861,25.6541,25.4651,25.5911,1878000.0
2008-09-17 09:30:00,36.34,36.34,35.72,35.88,645200.0,25.4371,25.4371,25.0032,25.1151,645200.0
2008-09-17 09:40:00,35.88,36.49,35.85,36.46,599800.0,25.1151,25.5421,25.0941,25.5211,599800.0
2008-09-17 09:50:00,36.44,36.68,36.25,36.46,636800.0,25.5071,25.6751,25.3741,25.5211,636800.0
2008-09-17 10:00:00,36.45,36.8,36.45,36.58,767600.0,25.5141,25.7591,25.5141,25.6051,767600.0
2008-09-17 10:10:00,36.56,36.6,36.03,36.06,805800.0,25.5911,25.6191,25.2201,25.2411,805800.0
2008-09-17 10:20:00,36.06,36.19,35.95,36.17,733400.0,25.2411,25.3321,25.1641,25.3181,733400.0
2008-09-17 10:30:00,36.17,36.34,35.98,36.0,1411600.0,25.3181,25.4371,25.1851,25.1991,1411600.0
2008-09-17 10:40:00,36.0,36.35,35.99,36.02,393600.0,25.1991,25.4441,25.1921,25.2131,393600.0
2008-09-17 10:50:00,36.02,36.04,35.88,35.95,438600.0,25.2131,25.2271,25.1151,25.1641,438600.0
2008-09-17 11:00:00,35.97,36.05,35.93,35.97,558400.0,25.1781,25.2341,25.1501,25.1781,558400.0
2008-09-17 11:10:00,35.95,36.02,35.85,35.88,533800.0,25.1641,25.2131,25.0941,25.1151,533800.0
2008-09-17 11:20:00,35.87,35.9,35.13,35.13,518400.0,25.1081,25.1291,24.5902,24.5902,518400.0
2008-09-17 11:30:00,35.15,35.44,34.97,35.41,519400.0,24.6042,24.8072,24.4782,24.7862,519400.0
2008-09-17 11:40:00,35.41,35.7,35.23,35.6,485000.0,24.7862,24.9892,24.6602,24.9192,485000.0
2008-09-17 11:50:00,35.62,35.81,35.57,35.77,333000.0,24.9332,25.0661,24.8982,25.0382,333000.0
2008-09-17 12:00:00,35.76,35.83,35.64,35.75,437600.0,25.0312,25.0801,24.9472,25.0242,437600.0
2008-09-17 12:10:00,35.75,35.93,35.72,35.85,670200.0,25.0242,25.1501,25.0032,25.0941,670200.0
2008-09-17 12:20:00,35.83,35.87,35.67,35.68,392600.0,25.0801,25.1081,24.9682,24.9752,392600.0
2008-09-17 12:30:00,35.68,35.94,35.67,35.88,273200.0,24.9752,25.1571,24.9682,25.1151,273200.0
2008-09-17 12:40:00,35.88,36.09,35.87,35.94,208000.0,25.1151,25.2621,25.1081,25.1571,208000.0
2008-09-17 12:50:00,35.95,36.13,35.8,35.96,211000.0,25.1641,25.2901,25.0591,25.1711,211000.0
2008-09-17 13:00:00,35.98,36.19,35.92,36.11,285400.0,25.1851,25.3321,25.1431,25.2761,285400.0
2008-09-17 13:10:00,36.12,36.16,35.94,36.03,338200.0,25.2831,25.3111,25.1571,25.2201,338200.0
2008-09-17 13:20:00,36.04,36.15,35.89,35.89,250600.0,25.2271,25.3041,25.1221,25.1221,250600.0
2008-09-17 13:30:00,35.89,36.05,35.77,35.85,336600.0,25.1221,25.2341,25.0382,25.0941,336600.0
2008-09-17 13:40:00,35.85,35.88,35.55,35.62,482000.0,25.0941,25.1151,24.8842,24.9332,482000.0
2008-09-17 13:50:00,35.61,36.01,35.6,35.77,505600.0,24.9262,25.2061,24.9192,25.0382,505600.0
2008-09-17 14:00:00,35.76,36.13,35.74,36.13,441200.0,25.0312,25.2901,25.0172,25.2901,441200.0
2008-09-17 14:10:00,36.14,36.17,35.85,36.11,469800.0,25.2971,25.3181,25.0941,25.2761,469800.0
2008-09-17 14:20:00,36.12,36.45,36.12,36.45,380200.0,25.2831,25.5141,25.2831,25.5141,380200.0
2008-09-17 14:30:00,36.45,36.82,36.44,36.76,450400.0,25.5141,25.7731,25.5071,25.7311,450400.0
2008-09-17 14:40:00,36.75,36.78,36.4,36.45,689000.0,25.7241,25.7451,25.4791,25.5141,689000.0
2008-09-17 14:50:00,36.45,36.65,36.3,36.51,468800.0,25.5141,25.6541,25.4091,25.5561,468800.0
2008-09-17 15:00:00,36.54,37.0,36.48,36.95,557800.0,25.5771,25.8991,25.5351,25.8641,557800.0
2008-09-17 15:10:00,36.95,37.41,36.92,37.4,747400.0,25.8641,26.1861,25.8431,26.1791,747400.0
2008-09-17 15:20:00,37.4,37.41,36.84,36.88,742200.0,26.1791,26.1861,25.7871,25.8151,742200.0
2008-09-17 15:30:00,36.88,36.92,36.49,36.58,661800.0,25.8151,25.8431,25.5421,25.6051,661800.0
2008-09-17 15:40:00,36.6,36.85,36.48,36.85,825200.0,25.6191,25.7941,25.5351,25.7941,825200.0
2008-09-17 15:50:00,36.83,36.85,36.26,36.38,1328200.0,25.7801,25.7941,25.3811,25.4651,1328200.0
2008-09-18 09:30:00,36.38,37.05,36.16,36.53,322400.0,25.4651,25.9341,25.3111,25.5701,322400.0
2008-09-18 09:40:00,36.54,36.59,36.16,36.28,238600.0,25.5771,25.6121,25.3111,25.3951,238600.0
2008-09-18 09:50:00,36.29,36.61,36.21,36.4,461400.0,25.4021,25.6261,25.3461,25.4791,461400.0
2008-09-18 10:00:00,36.38,36.56,36.27,36.34,574200.0,25.4651,25.5911,25.3881,25.4371,574200.0
2008-09-18 10:10:00,36.33,36.35,36.11,36.22,306200.0,25.4301,25.4441,25.2761,25.3531,306200.0
2008-09-18 10:20:00,36.22,36.27,36.14,36.21,346400.0,25.3531,25.3881,25.2971,25.3461,346400.0
2008-09-18 10:30:00,36.22,36.27,36.06,36.1,340800.0,25.3531,25.3881,25.2411,25.2691,340800.0
2008-09-18 10:40:00,36.1,36.23,35.73,35.8,396800.0,25.2691,25.3601,25.0102,25.0591,396800.0
2008-09-18 10:50:00,35.78,35.99,35.62,35.71,270600.0,25.0451,25.1921,24.9332,24.9962,270600.0
2008-09-18 11:00:00,35.71,35.73,35.57,35.72,357000.0,24.9962,25.0102,24.8982,25.0032,357000.0
2008-09-18 11:10:00,35.71,36.22,35.71,35.85,1012800.0,24.9962,25.3531,24.9962,25.0941,1012800.0
2008-09-18 11:20:00,35.85,35.85,35.55,35.83,447000.0,25.0941,25.0941,24.8842,25.0801,447000.0
2008-09-18 11:30:00,35.84,36.18,35.83,36.06,481800.0,25.0871,25.3251,25.0801,25.2411,481800.0
2008-09-18 11:40:00,36.05,36.07,35.54,35.58,284600.0,25.2341,25.2481,24.8772,24.9052,284600.0
2008-09-18 11:50:00,35.58,35.76,35.45,35.71,424800.0,24.9052,25.0312,24.8142,24.9962,424800.0
2008-09-18 12:00:00,35.7,35.73,35.4,35.46,611200.0,24.9892,25.0102,24.7792,24.8212,611200.0
2008-09-18 12:10:00,35.47,35.74,35.44,35.58,299200.0,24.8282,25.0172,24.8072,24.9052,299200.0
2008-09-18 12:20:00,35.55,35.73,35.44,35.63,219000.0,24.8842,25.0102,24.8072,24.9402,219000.0
2008-09-18 12:30:00,35.63,35.63,35.38,35.51,566400.0,24.9402,24.9402,24.7652,24.8562,566400.0
2008-09-18 12:40:00,35.51,35.6,35.1,35.5,872400.0,24.8562,24.9192,24.5692,24.8492,872400.0
2008-09-18 12:50:00,35.49,35.6,35.19,35.19,581400.0,24.8422,24.9192,24.6322,24.6322,581400.0
2008-09-18 13:00:00,35.19,35.52,35.13,35.2,755200.0,24.6322,24.8632,24.5902,24.6392,755200.0
2008-09-18 13:10:00,35.22,35.35,35.05,35.35,660000.0,24.6532,24.7442,24.5342,24.7442,660000.0
2008-09-18 13:20:00,35.37,35.59,35.3,35.57,662200.0,24.7582,24.9122,24.7092,24.8982,662200.0
2008-09-18 13:30:00,35.59,36.54,35.55,36.32,527000.0,24.9122,25.5771,24.8842,25.4231,527000.0
2008-09-18 13:40:00,36.32,36.49,35.94,36.06,586000.0,25.4231,25.5421,25.1571,25.2411,586000.0
2008-09-18 13:50:00,36.07,36.08,35.67,35.83,516600.0,25.2481,25.2551,24.9682,25.0801,516600.0
2008-09-18 14:00:00,35.83,35.95,35.2,35.22,696800.0,25.0801,25.1641,24.6392,24.6532,696800.0
2008-09-18 14:10:00,35.23,36.1,35.22,35.81,723200.0,24.6602,25.2691,24.6532,25.0661,723200.0
2008-09-18 14:20:00,35.81,35.81,35.37,35.4,615400.0,25.0661,25.0661,24.7582,24.7792,615400.0
2008-09-18 14:30:00,35.38,35.47,35.13,35.16,628800.0,24.7652,24.8282,24.5902,24.6112,628800.0
2008-09-18 14:40:00,35.16,35.4,35.14,35.37,466200.0,24.6112,24.7792,24.5972,24.7582,466200.0
2008-09-18 14:50:00,35.36,35.59,35.17,35.55,578000.0,24.7512,24.9122,24.6182,24.8842,578000.0
2008-09-18 15:00:00,35.55,36.24,35.48,36.22,739200.0,24.8842,25.3671,24.8352,25.3531,739200.0
2008-09-18 15:10:00,36.22,36.41,35.75,36.19,819600.0,25.3531,25.4861,25.0242,25.3321,819600.0
2008-09-18 15:20:00,36.19,37.04,35.98,36.99,912800.0,25.3321,25.9271,25.1851,25.8921,912800.0
2008-09-18 15:30:00,36.99,37.22,36.92,37.22,1152000.0,25.8921,26.0531,25.8431,26.0531,1152000.0
2008-09-18 15:40:00,37.22,37.38,36.99,37.05,864200.0,26.0531,26.1651,25.8921,25.9341,864200.0
2008-09-18 15:50:00,37.05,37.09,36.75,36.91,1147600.0,25.9341,25.9621,25.7241,25.8361,1147600.0
2008-09-19 09:30:00,38.5,40.0,37.89,39.59,2826800.0,26.9491,27.999,26.5221,27.7121,2826800.0
2008-09-19 09:40:00,39.38,40.02,38.1,39.33,1069600.0,27.5651,28.013,26.6691,27.5301,1069600.0
2008-09-19 09:50:00,39.32,39.33,37.86,38.09,727800.0,27.5231,27.5301,26.5011,26.6621,727800.0
2008-09-19 10:00:00,38.09,38.42,36.99,37.13,836000.0,26.6621,26.8931,25.8921,25.9901,836000.0
2008-09-19 10:10:00,37.16,37.81,37.0,37.65,382400.0,26.0111,26.4661,25.8991,26.3541,382400.0
2008-09-19 10:20:00,37.63,37.85,37.31,37.38,378800.0,26.3401,26.4941,26.1161,26.1651,378800.0
2008-09-19 10:30:00,37.38,37.6,37.1,37.49,315200.0,26.1651,26.3191,25.9691,26.2421,315200.0
2008-09-19 10:40:00,37.49,37.69,37.34,37.46,252600.0,26.2421,26.3821,26.1371,26.2211,252600.0
2008-09-19 10:50:00,37.46,37.58,37.2,37.45,314200.0,26.2211,26.3051,26.0391,26.2141,314200.0
2008-09-19 11:00:00,37.44,38.06,37.44,37.95,434400.0,26.2071,26.6411,26.2071,26.5641,434400.0
2008-09-19 11:10:00,37.95,37.95,37.77,37.87,353000.0,26.5641,26.5641,26.4381,26.5081,353000.0
2008-09-19 11:20:00,37.87,38.13,37.85,38.02,485400.0,26.5081,26.6901,26.4941,26.6131,485400.0
2008-09-19 11:30:00,38.02,38.08,37.85,38.07,217200.0,26.6131,26.6551,26.4941,26.6481,217200.0
2008-09-19 11:40:00,38.05,38.13,37.93,38.07,196800.0,26.6341,26.6901,26.5501,26.6481,196800.0
2008-09-19 11:50:00,38.07,38.5,37.96,38.45,405600.0,26.6481,26.9491,26.5711,26.9141,405600.0
2008-09-19 12:00:00,38.45,38.48,38.28,38.48,235200.0,26.9141,26.9351,26.7951,26.9351,235200.0
2008-09-19 12:10:00,38.48,38.5,38.34,38.37,439800.0,26.9351,26.9491,26.8371,26.8581,439800.0
2008-09-19 12:20:00,38.38,38.49,38.33,38.47,301200.0,26.8651,26.9421,26.8301,26.9281,301200.0
2008-09-19 12:30:00,38.49,38.7,38.37,38.61,274600.0,26.9421,27.0891,26.8581,27.0261,274600.0
2008-09-19 12:40:00,38.6,38.62,38.38,38.41,194800.0,27.0191,27.0331,26.8651,26.8861,194800.0
2008-09-19 12:50:00,38.41,38.41,38.22,38.27,200200.0,26.8861,26.8861,26.7531,26.7881,200200.0
2008-09-19 13:00:00,38.27,38.3,38.18,38.25,212200.0,26.7881,26.8091,26.7251,26.7741,212200.0
2008-09-19 13:10:00,38.26,38.36,38.19,38.36,199200.0,26.7811,26.8511,26.7321,26.8511,199200.0
2008-09-19 13:20:00,38.36,38.48,38.3,38.46,172600.0,26.8511,26.9351,26.8091,26.9211,172600.0
2008-09-19 13:30:00,38.44,38.45,38.24,38.28,162400.0,26.9071,26.9141,26.7671,26.7951,162400.0
2008-09-19 13:40:00,38.28,38.29,38.05,38.19,193800.0,26.7951,26.8021,26.6341,26.7321,193800.0
2008-09-19 13:50:00,38.18,38.23,38.01,38.09,218400.0,26.7251,26.7601,26.6061,26.6621,218400.0
2008-09-19 14:00:00,38.09,38.21,37.94,38.02,281400.0,26.6621,26.7461,26.5571,26.6131,281400.0
2008-09-19 14:10:00,38.02,38.09,37.94,37.95,334000.0,26.6131,26.6621,26.5571,26.5641,334000.0
2008-09-19 14:20:00,37.94,38.09,37.91,38.05,273200.0,26.5571,26.6621,26.5361,26.6341,273200.0
2008-09-19 14:30:00,38.06,38.24,37.94,38.05,237800.0,26.6411,26.7671,26.5571,26.6341,237800.0
2008-09-19 14:40:00,38.07,38.37,38.05,38.31,424000.0,26.6481,26.8581,26.6341,26.8161,424000.0
2008-09-19 14:50:00,38.31,38.35,38.17,38.23,350000.0,26.8161,26.8441,26.7181,26.7601,350000.0
2008-09-19 15:00:00,38.23,38.42,37.89,38.21,667400.0,26.7601,26.8931,26.5221,26.7461,667400.0
2008-09-19 15:10:00,38.19,38.19,37.85,37.93,368800.0,26.7321,26.7321,26.4941,26.5501,368800.0
2008-09-19 15:20:00,37.92,38.29,37.9,38.12,582800.0,26.5431,26.8021,26.5291,26.6831,582800.0
2008-09-19 15:30:00,38.12,38.18,37.71,38.09,411400.0,26.6831,26.7251,26.3961,26.6621,411400.0
2008-09-19 15:40:00,38.08,38.52,38.04,38.37,472200.0,26.6551,26.9631,26.6271,26.8581,472200.0
2008-09-19 15:50:00,38.37,38.63,38.18,38.43,957400.0,26.8581,27.0401,26.7251,26.9001,957400.0
2008-09-22 09:30:00,38.35,38.49,38.13,38.27,143600.0,26.8441,26.9421,26.6901,26.7881,143600.0
2008-09-22 09:40:00,38.31,38.33,37.92,38.02,84200.0,26.8161,26.8301,26.5431,26.6131,84200.0
2008-09-22 09:50:00,38.04,38.24,37.79,37.92,129400.0,26.6271,26.7671,26.4521,26.5431,129400.0
2008-09-22 10:00:00,37.92,38.1,37.67,38.09,122600.0,26.5431,26.6691,26.3681,26.6621,122600.0
2008-09-22 10:10:00,38.09,38.18,37.7,37.95,107400.0,26.6621,26.7251,26.3891,26.5641,107400.0
2008-09-22 10:20:00,37.89,37.98,37.79,37.85,190800.0,26.5221,26.5851,26.4521,26.4941,190800.0
2008-09-22 10:30:00,37.85,38.14,37.81,38.13,132200.0,26.4941,26.6971,26.4661,26.6901,132200.0
2008-09-22 10:40:00,38.12,38.22,38.03,38.13,269000.0,26.6831,26.7531,26.6201,26.6901,269000.0
2008-09-22 10:50:00,38.13,38.18,37.99,38.04,224800.0,26.6901,26.7251,26.5921,26.6271,224800.0
2008-09-22 11:00:00,38.02,38.04,37.81,37.83,216000.0,26.6131,26.6271,26.4661,26.4801,216000.0
2008-09-22 11:10:00,37.82,37.84,37.54,37.59,183000.0,26.4731,26.4871,26.2771,26.3121,183000.0
2008-09-22 11:20:00,37.59,37.6,37.38,37.56,255000.0,26.3121,26.3191,26.1651,26.2911,255000.0
2008-09-22 11:30:00,37.57,37.73,37.35,37.42,134600.0,26.2981,26.4101,26.1441,26.1931,134600.0
2008-09-22 11:40:00,37.41,37.45,37.23,37.3,213800.0,26.1861,26.2141,26.0601,26.1091,213800.0
2008-09-22 11:50:00,37.28,37.34,37.2,37.27,202600.0,26.0951,26.1371,26.0391,26.0881,202600.0
2008-09-22 12:00:00,37.25,37.28,37.18,37.22,107400.0,26.0741,26.0951,26.0251,26.0531,107400.0
2008-09-22 12:10:00,37.22,37.33,37.13,37.27,203800.0,26.0531,26.1301,25.9901,26.0881,203800.0
2008-09-22 12:20:00,37.33,37.5,37.27,37.47,144200.0,26.1301,26.2491,26.0881,26.2281,144200.0
2008-09-22 12:30:00,37.46,37.57,37.33,37.35,168400.0,26.2211,26.2981,26.1301,26.1441,168400.0
2008-09-22 12:40:00,37.35,37.43,37.32,37.37,215600.0,26.1441,26.2001,26.1231,26.1581,215600.0
2008-09-22 12:50:00,37.37,37.42,37.25,37.34,212600.0,26.1581,26.1931,26.0741,26.1371,212600.0
2008-09-22 13:00:00,37.34,37.34,37.11,37.29,232600.0,26.1371,26.1371,25.9761,26.1021,232600.0
2008-09-22 13:10:00,37.25,37.33,37.07,37.12,167400.0,26.0741,26.1301,25.9481,25.9831,167400.0
2008-09-22 13:20:00,37.13,37.25,36.99,37.08,885000.0,25.9901,26.0741,25.8921,25.9551,885000.0
2008-09-22 13:30:00,37.08,37.1,36.87,36.93,164800.0,25.9551,25.9691,25.8081,25.8501,164800.0
2008-09-22 13:40:00,36.94,36.99,36.82,36.9,290600.0,25.8571,25.8921,25.7731,25.8291,290600.0
2008-09-22 13:50:00,36.88,37.11,36.84,37.06,167200.0,25.8151,25.9761,25.7871,25.9411,167200.0
2008-09-22 14:00:00,37.06,37.06,36.88,37.0,226200.0,25.9411,25.9411,25.8151,25.8991,226200.0
2008-09-22 14:10:00,37.02,37.09,36.91,37.01,330400.0,25.9131,25.9621,25.8361,25.9061,330400.0
2008-09-22 14:20:00,36.99,36.99,36.77,36.9,283000.0,25.8921,25.8921,25.7381,25.8291,283000.0
2008-09-22 14:30:00,36.9,37.04,36.84,36.94,239400.0,25.8291,25.9271,25.7871,25.8571,239400.0
2008-09-22 14:40:00,36.95,36.97,36.77,36.9,261000.0,25.8641,25.8781,25.7381,25.8291,261000.0
2008-09-22 14:50:00,36.9,36.96,36.69,36.73,266800.0,25.8291,25.8711,25.6821,25.7101,266800.0
2008-09-22 15:00:00,36.72,36.81,36.67,36.68,278800.0,25.7031,25.7661,25.6681,25.6751,278800.0
2008-09-22 15:10:00,36.69,36.81,36.35,36.36,404400.0,25.6821,25.7661,25.4441,25.4511,404400.0
2008-09-22 15:20:00,36.37,36.44,36.19,36.26,360000.0,25.4581,25.5071,25.3321,25.3811,360000.0
2008-09-22 15:30:00,36.26,36.35,36.14,36.32,294200.0,25.3811,25.4441,25.2971,25.4231,294200.0
2008-09-22 15:40:00,36.31,36.43,36.18,36.39,511200.0,25.4161,25.5001,25.3251,25.4721,511200.0
2008-09-22 15:50:00,36.39,36.56,36.35,36.43,782600.0,25.4721,25.5911,25.4441,25.5001,782600.0
2008-09-23 09:30:00,37.49,37.74,36.75,36.82,850200.0,26.2421,26.4171,25.7241,25.7731,850200.0
2008-09-23 09:40:00,36.82,37.56,36.51,37.52,1141000.0,25.7731,26.2911,25.5561,26.2631,1141000.0
2008-09-23 09:50:00,37.52,37.99,37.13,37.19,743200.0,26.2631,26.5921,25.9901,26.0321,743200.0
2008-09-23 10:00:00,37.21,37.74,37.15,37.5,702000.0,26.0461,26.4171,26.0041,26.2491,702000.0
2008-09-23 10:10:00,37.51,37.85,37.51,37.8,535600.0,26.2561,26.4941,26.2561,26.4591,535600.0
2008-09-23 10:20:00,37.8,38.24,37.77,37.86,1053200.0,26.4591,26.7671,26.4381,26.5011,1053200.0
2008-09-23 10:30:00,37.86,38.1,37.68,37.68,398000.0,26.5011,26.6691,26.3751,26.3751,398000.0
2008-09-23 10:40:00,37.71,37.8,37.48,37.69,426800.0,26.3961,26.4591,26.2351,26.3821,426800.0
2008-09-23 10:50:00,37.68,37.72,37.32,37.47,375200.0,26.3751,26.4031,26.1231,26.2281,375200.0
2008-09-23 11:00:00,37.47,37.52,37.35,37.48,445000.0,26.2281,26.2631,26.1441,26.2351,445000.0
2008-09-23 11:10:00,37.47,37.57,37.4,37.46,571600.0,26.2281,26.2981,26.1791,26.2211,571600.0
2008-09-23 11:20:00,37.45,37.55,37.35,37.5,351600.0,26.2141,26.2841,26.1441,26.2491,351600.0
2008-09-23 11:30:00,37.5,37.62,37.41,37.48,270800.0,26.2491,26.3331,26.1861,26.2351,270800.0
2008-09-23 11:40:00,37.48,37.5,37.34,37.39,234800.0,26.2351,26.2491,26.1371,26.1721,234800.0
2008-09-23 11:50:00,37.41,37.46,37.3,37.35,271400.0,26.1861,26.2211,26.1091,26.1441,271400.0
2008-09-23 12:00:00,37.35,37.43,37.26,37.32,315000.0,26.1441,26.2001,26.0811,26.1231,315000.0
2008-09-23 12:10:00,37.31,37.35,37.2,37.21,263200.0,26.1161,26.1441,26.0391,26.0461,263200.0
2008-09-23 12:20:00,37.21,37.23,37.06,37.18,230200.0,26.0461,26.0601,25.9411,26.0251,230200.0
2008-09-23 12:30:00,37.18,37.27,37.08,37.09,231600.0,26.0251,26.0881,25.9551,25.9621,231600.0
2008-09-23 12:40:00,37.1,37.1,36.82,36.88,295000.0,25.9691,25.9691,25.7731,25.8151,295000.0
2008-09-23 12:50:00,36.89,36.89,36.67,36.79,251200.0,25.8221,25.8221,25.6681,25.7521,251200.0
2008-09-23 13:00:00,36.79,36.79,36.35,36.43,448600.0,25.7521,25.7521,25.4441,25.5001,448600.0
2008-09-23 13:10:00,36.43,36.63,36.38,36.6,398400.0,25.5001,25.6401,25.4651,25.6191,398400.0
2008-09-23 13:20:00,36.6,36.63,36.43,36.5,393600.0,25.6191,25.6401,25.5001,25.5491,393600.0
2008-09-23 13:30:00,36.5,36.68,36.36,36.6,465600.0,25.5491,25.6751,25.4511,25.6191,465600.0
2008-09-23 13:40:00,36.6,36.85,36.6,36.74,315200.0,25.6191,25.7941,25.6191,25.7171,315200.0
2008-09-23 13:50:00,36.74,36.87,36.7,36.86,296600.0,25.7171,25.8081,25.6891,25.8011,296600.0
2008-09-23 14:00:00,36.86,37.18,36.83,37.18,491200.0,25.8011,26.0251,25.7801,26.0251,491200.0
2008-09-23 14:10:00,37.17,37.35,37.1,37.24,369600.0,26.0181,26.1441,25.9691,26.0671,369600.0
2008-09-23 14:20:00,37.24,37.47,36.99,37.46,293400.0,26.0671,26.2281,25.8921,26.2211,293400.0
2008-09-23 14:30:00,37.45,37.54,37.4,37.46,361400.0,26.2141,26.2771,26.1791,26.2211,361400.0
2008-09-23 14:40:00,37.44,37.66,37.35,37.63,289200.0,26.2071,26.3611,26.1441,26.3401,289200.0
2008-09-23 14:50:00,37.63,37.81,37.6,37.67,413000.0,26.3401,26.4661,26.3191,26.3681,413000.0
2008-09-23 15:00:00,37.67,37.82,37.58,37.81,458800.0,26.3681,26.4731,26.3051,26.4661,458800.0
2008-09-23 15:10:00,37.81,37.95,37.63,37.95,460000.0,26.4661,26.5641,26.3401,26.5641,460000.0
2008-09-23 15:20:00,37.94,37.95,37.77,37.83,313200.0,26.5571,26.5641,26.4381,26.4801,313200.0
2008-09-23 15:30:00,37.83,37.87,37.41,37.45,520600.0,26.4801,26.5081,26.1861,26.2141,520600.0
2008-09-23 15:40:00,37.44,37.6,37.0,37.03,582000.0,26.2071,26.3191,25.8991,25.9201,582000.0
2008-09-23 15:50:00,37.03,37.2,36.84,36.87,811400.0,25.9201,26.0391,25.7871,25.8081,811400.0
2008-09-24 09:30:00,37.01,37.06,36.48,37.0,311400.0,25.9061,25.9411,25.5351,25.8991,311400.0
2008-09-24 09:40:00,36.94,37.0,36.57,36.93,195800.0,25.8571,25.8991,25.5981,25.8501,195800.0
2008-09-24 09:50:00,36.96,37.1,36.68,36.96,224600.0,25.8711,25.9691,25.6751,25.8711,224600.0
2008-09-24 10:00:00,36.93,37.1,36.75,36.94,215000.0,25.8501,25.9691,25.7241,25.8571,215000.0
2008-09-24 10:10:00,36.94,36.94,36.74,36.8,226000.0,25.8571,25.8571,25.7171,25.7591,226000.0
2008-09-24 10:20:00,36.8,36.85,36.55,36.8,178200.0,25.7591,25.7941,25.5841,25.7591,178200.0
2008-09-24 10:30:00,36.82,36.87,36.65,36.74,198000.0,25.7731,25.8081,25.6541,25.7171,198000.0
2008-09-24 10:40:00,36.74,36.86,36.66,36.74,209600.0,25.7171,25.8011,25.6611,25.7171,209600.0
2008-09-24 10:50:00,36.74,36.8,36.55,36.68,162800.0,25.7171,25.7591,25.5841,25.6751,162800.0
2008-09-24 11:00:00,36.67,36.76,36.45,36.51,205000.0,25.6681,25.7311,25.5141,25.5561,205000.0
2008-09-24 11:10:00,36.51,36.55,36.16,36.25,205400.0,25.5561,25.5841,25.3111,25.3741,205400.0
2008-09-24 11:20:00,36.32,36.67,36.24,36.62,322800.0,25.4231,25.6681,25.3671,25.6331,322800.0
2008-09-24 11:30:00,36.61,36.66,36.35,36.36,145400.0,25.6261,25.6611,25.4441,25.4511,145400.0
2008-09-24 11:40:00,36.37,36.44,36.13,36.15,182800.0,25.4581,25.5071,25.2901,25.3041,182800.0
2008-09-24 11:50:00,36.15,36.35,36.13,36.28,164600.0,25.3041,25.4441,25.2901,25.3951,164600.0
2008-09-24 12:00:00,36.27,36.31,35.98,36.01,244600.0,25.3881,25.4161,25.1851,25.2061,244600.0
2008-09-24 12:10:00,36.02,36.3,35.94,36.23,296200.0,25.2131,25.4091,25.1571,25.3601,296200.0
2008-09-24 12:20:00,36.24,36.32,36.15,36.2,189600.0,25.3671,25.4231,25.3041,25.3391,189600.0
2008-09-24 12:30:00,36.2,36.22,35.83,35.84,356600.0,25.3391,25.3531,25.0801,25.0871,356600.0
2008-09-24 12:40:00,35.84,36.05,35.81,35.95,235600.0,25.0871,25.2341,25.0661,25.1641,235600.0
2008-09-24 12:50:00,35.95,35.98,35.9,35.91,196200.0,25.1641,25.1851,25.1291,25.1361,196200.0
2008-09-24 13:00:00,35.91,36.07,35.9,36.01,148800.0,25.1361,25.2481,25.1291,25.2061,148800.0
2008-09-24 13:10:00,36.01,36.3,35.97,36.2,155600.0,25.2061,25.4091,25.1781,25.3391,155600.0
2008-09-24 13:20:00,36.2,36.43,36.19,36.33,127400.0,25.3391,25.5001,25.3321,25.4301,127400.0
2008-09-24 13:30:00,36.32,36.42,36.22,36.38,130800.0,25.4231,25.4931,25.3531,25.4651,130800.0
2008-09-24 13:40:00,36.37,36.46,36.27,36.3,129200.0,25.4581,25.5211,25.3881,25.4091,129200.0
2008-09-24 13:50:00,36.31,36.37,36.1,36.21,174800.0,25.4161,25.4581,25.2691,25.3461,174800.0
2008-09-24 14:00:00,36.17,36.33,36.16,36.24,178800.0,25.3181,25.4301,25.3111,25.3671,178800.0
2008-09-24 14:10:00,36.24,36.24,36.0,36.1,157200.0,25.3671,25.3671,25.1991,25.2691,157200.0
2008-09-24 14:20:00,36.1,36.14,36.0,36.11,163400.0,25.2691,25.2971,25.1991,25.2761,163400.0
2008-09-24 14:30:00,36.12,36.32,36.1,36.31,152600.0,25.2831,25.4231,25.2691,25.4161,152600.0
2008-09-24 14:40:00,36.31,36.47,36.26,36.27,192200.0,25.4161,25.5281,25.3811,25.3881,192200.0
2008-09-24 14:50:00,36.27,36.28,36.08,36.1,189200.0,25.3881,25.3951,25.2551,25.2691,189200.0
2008-09-24 15:00:00,36.11,36.25,36.0,36.24,267200.0,25.2761,25.3741,25.1991,25.3671,267200.0
2008-09-24 15:10:00,36.25,36.28,35.7,35.75,491600.0,25.3741,25.3951,24.9892,25.0242,491600.0
2008-09-24 15:20:00,35.74,35.79,35.6,35.77,433000.0,25.0172,25.0521,24.9192,25.0382,433000.0
2008-09-24 15:30:00,35.79,35.87,35.74,35.76,321800.0,25.0521,25.1081,25.0172,25.0312,321800.0
2008-09-24 15:40:00,35.75,35.81,35.66,35.74,487400.0,25.0242,25.0661,24.9612,25.0172,487400.0
2008-09-24 15:50:00,35.73,35.91,35.68,35.9,673200.0,25.0102,25.1361,24.9752,25.1291,673200.0
2008-09-25 09:30:00,36.08,36.42,35.69,36.04,251800.0,25.2551,25.4931,24.9822,25.2271,251800.0
2008-09-25 09:40:00,36.05,36.56,36.04,36.49,280000.0,25.2341,25.5911,25.2271,25.5421,280000.0
2008-09-25 09:50:00,36.45,36.69,36.35,36.69,279600.0,25.5141,25.6821,25.4441,25.6821,279600.0
2008-09-25 10:00:00,36.69,36.94,36.39,36.9,359800.0,25.6821,25.8571,25.4721,25.8291,359800.0
2008-09-25 10:10:00,36.89,37.12,36.81,36.96,265200.0,25.8221,25.9831,25.7661,25.8711,265200.0
2008-09-25 10:20:00,36.95,36.96,36.81,36.91,183400.0,25.8641,25.8711,25.7661,25.8361,183400.0
2008-09-25 10:30:00,36.91,36.98,36.68,36.71,220200.0,25.8361,25.8851,25.6751,25.6961,220200.0
2008-09-25 10:40:00,36.72,36.91,36.72,36.91,114000.0,25.7031,25.8361,25.7031,25.8361,114000.0
2008-09-25 10:50:00,36.88,37.08,36.63,36.8,315400.0,25.8151,25.9551,25.6401,25.7591,315400.0
2008-09-25 11:00:00,36.82,36.94,36.79,36.82,134400.0,25.7731,25.8571,25.7521,25.7731,134400.0
2008-09-25 11:10:00,36.83,36.99,36.83,36.98,141200.0,25.7801,25.8921,25.7801,25.8851,141200.0
2008-09-25 11:20:00,36.98,37.23,36.92,37.18,161800.0,25.8851,26.0601,25.8431,26.0251,161800.0
2008-09-25 11:30:00,37.16,37.28,37.08,37.1,117600.0,26.0111,26.0951,25.9551,25.9691,117600.0
2008-09-25 11:40:00,37.11,37.29,37.08,37.19,234200.0,25.9761,26.1021,25.9551,26.0321,234200.0
2008-09-25 11:50:00,37.17,37.19,37.02,37.02,111800.0,26.0181,26.0321,25.9131,25.9131,111800.0
2008-09-25 12:00:00,37.04,37.04,36.79,36.9,156600.0,25.9271,25.9271,25.7521,25.8291,156600.0
2008-09-25 12:10:00,36.88,37.16,36.87,37.09,153000.0,25.8151,26.0111,25.8081,25.9621,153000.0
2008-09-25 12:20:00,37.09,37.13,36.95,37.05,153400.0,25.9621,25.9901,25.8641,25.9341,153400.0
2008-09-25 12:30:00,37.04,37.21,37.04,37.04,134600.0,25.9271,26.0461,25.9271,25.9271,134600.0
2008-09-25 12:40:00,37.04,37.13,37.01,37.04,125000.0,25.9271,25.9901,25.9061,25.9271,125000.0
2008-09-25 12:50:00,37.03,37.13,36.97,37.04,161800.0,25.9201,25.9901,25.8781,25.9271,161800.0
2008-09-25 13:00:00,37.06,37.27,37.02,37.02,165000.0,25.9411,26.0881,25.9131,25.9131,165000.0
2008-09-25 13:10:00,37.05,37.07,36.92,37.01,240200.0,25.9341,25.9481,25.8431,25.9061,240200.0
2008-09-25 13:20:00,37.0,37.03,36.9,37.01,127800.0,25.8991,25.9201,25.8291,25.9061,127800.0
2008-09-25 13:30:00,37.01,37.29,36.99,37.24,476200.0,25.9061,26.1021,25.8921,26.0671,476200.0
2008-09-25 13:40:00,37.25,37.32,37.12,37.23,209200.0,26.0741,26.1231,25.9831,26.0601,209200.0
2008-09-25 13:50:00,37.23,37.24,36.92,37.01,221400.0,26.0601,26.0671,25.8431,25.9061,221400.0
2008-09-25 14:00:00,37.0,37.02,36.88,36.9,215800.0,25.8991,25.9131,25.8151,25.8291,215800.0
2008-09-25 14:10:00,36.9,36.9,36.64,36.67,290800.0,25.8291,25.8291,25.6471,25.6681,290800.0
2008-09-25 14:20:00,36.67,36.67,36.42,36.49,363600.0,25.6681,25.6681,25.4931,25.5421,363600.0
2008-09-25 14:30:00,36.49,36.56,36.43,36.48,218400.0,25.5421,25.5911,25.5001,25.5351,218400.0
2008-09-25 14:40:00,36.48,36.48,36.31,36.31,203600.0,25.5351,25.5351,25.4161,25.4161,203600.0
2008-09-25 14:50:00,36.31,36.45,36.25,36.41,276200.0,25.4161,25.5141,25.3741,25.4861,276200.0
2008-09-25 15:00:00,36.41,36.46,36.27,36.38,491000.0,25.4861,25.5211,25.3881,25.4651,491000.0
2008-09-25 15:10:00,36.39,36.4,36.29,36.35,494000.0,25.4721,25.4791,25.4021,25.4441,494000.0
2008-09-25 15:20:00,36.35,36.4,36.26,36.26,451800.0,25.4441,25.4791,25.3811,25.3811,451800.0
2008-09-25 15:30:00,36.26,36.35,36.18,36.29,475400.0,25.3811,25.4441,25.3251,25.4021,475400.0
2008-09-25 15:40:00,36.29,36.32,36.0,36.13,480000.0,25.4021,25.4231,25.1991,25.2901,480000.0
2008-09-25 15:50:00,36.13,36.21,36.03,36.19,708400.0,25.2901,25.3461,25.2201,25.3321,708400.0
2008-09-26 09:30:00,35.53,35.85,35.53,35.66,293600.0,24.8702,25.0941,24.8702,24.9612,293600.0
2008-09-26 09:40:00,35.65,36.0,35.5,35.85,345400.0,24.9542,25.1991,24.8492,25.0941,345400.0
2008-09-26 09:50:00,35.85,36.0,35.69,35.78,371200.0,25.0941,25.1991,24.9822,25.0451,371200.0
2008-09-26 10:00:00,35.8,35.99,35.69,35.96,232400.0,25.0591,25.1921,24.9822,25.1711,232400.0
2008-09-26 10:10:00,35.96,36.13,35.72,35.79,213000.0,25.1711,25.2901,25.0032,25.0521,213000.0
2008-09-26 10:20:00,35.8,35.96,35.71,35.87,163600.0,25.0591,25.1711,24.9962,25.1081,163600.0
2008-09-26 10:30:00,35.88,36.02,35.82,36.02,137400.0,25.1151,25.2131,25.0731,25.2131,137400.0
2008-09-26 10:40:00,36.02,36.09,35.75,35.8,341000.0,25.2131,25.2621,25.0242,25.0591,341000.0
2008-09-26 10:50:00,35.8,36.2,35.77,36.05,200000.0,25.0591,25.3391,25.0382,25.2341,200000.0
2008-09-26 11:00:00,36.05,36.35,36.03,36.31,214800.0,25.2341,25.4441,25.2201,25.4161,214800.0
2008-09-26 11:10:00,36.31,36.38,36.02,36.17,220400.0,25.4161,25.4651,25.2131,25.3181,220400.0
2008-09-26 11:20:00,36.15,36.21,35.95,36.13,110400.0,25.3041,25.3461,25.1641,25.2901,110400.0
2008-09-26 11:30:00,36.11,36.27,36.03,36.06,146000.0,25.2761,25.3881,25.2201,25.2411,146000.0
2008-09-26 11:40:00,36.06,36.17,35.9,35.92,131200.0,25.2411,25.3181,25.1291,25.1431,131200.0
2008-09-26 11:50:00,35.92,36.04,35.81,35.93,327000.0,25.1431,25.2271,25.0661,25.1501,327000.0
2008-09-26 12:00:00,35.93,35.96,35.79,35.91,126000.0,25.1501,25.1711,25.0521,25.1361,126000.0
2008-09-26 12:10:00,35.9,36.03,35.88,35.93,81000.0,25.1291,25.2201,25.1151,25.1501,81000.0
2008-09-26 12:20:00,35.92,36.13,35.88,36.08,97600.0,25.1431,25.2901,25.1151,25.2551,97600.0
2008-09-26 12:30:00,36.1,36.2,36.01,36.08,161200.0,25.2691,25.3391,25.2061,25.2551,161200.0
2008-09-26 12:40:00,36.08,36.1,35.93,36.0,139400.0,25.2551,25.2691,25.1501,25.1991,139400.0
2008-09-26 12:50:00,35.99,36.08,35.93,35.96,89400.0,25.1921,25.2551,25.1501,25.1711,89400.0
2008-09-26 13:00:00,35.97,36.05,35.91,35.99,92000.0,25.1781,25.2341,25.1361,25.1921,92000.0
2008-09-26 13:10:00,35.99,36.2,35.98,36.04,153800.0,25.1921,25.3391,25.1851,25.2271,153800.0
2008-09-26 13:20:00,36.05,36.13,36.02,36.1,136400.0,25.2341,25.2901,25.2131,25.2691,136400.0
2008-09-26 13:30:00,36.09,36.15,36.04,36.1,90200.0,25.2621,25.3041,25.2271,25.2691,90200.0
2008-09-26 13:40:00,36.11,36.27,36.06,36.24,166800.0,25.2761,25.3881,25.2411,25.3671,166800.0
2008-09-26 13:50:00,36.24,36.29,36.12,36.2,179200.0,25.3671,25.4021,25.2831,25.3391,179200.0
2008-09-26 14:00:00,36.2,36.21,36.04,36.05,158400.0,25.3391,25.3461,25.2271,25.2341,158400.0
2008-09-26 14:10:00,36.05,36.3,36.04,36.25,125800.0,25.2341,25.4091,25.2271,25.3741,125800.0
2008-09-26 14:20:00,36.26,36.29,36.05,36.05,101400.0,25.3811,25.4021,25.2341,25.2341,101400.0
2008-09-26 14:30:00,36.05,36.12,35.93,36.08,82600.0,25.2341,25.2831,25.1501,25.2551,82600.0
2008-09-26 14:40:00,36.09,36.22,35.99,36.19,90200.0,25.2621,25.3531,25.1921,25.3321,90200.0
2008-09-26 14:50:00,36.2,36.22,36.03,36.04,132200.0,25.3391,25.3531,25.2201,25.2271,132200.0
2008-09-26 15:00:00,36.04,36.1,35.93,35.95,181600.0,25.2271,25.2691,25.1501,25.1641,181600.0
2008-09-26 15:10:00,35.95,36.19,35.95,36.04,135600.0,25.1641,25.3321,25.1641,25.2271,135600.0
2008-09-26 15:20:00,36.06,36.54,36.06,36.43,327200.0,25.2411,25.5771,25.2411,25.5001,327200.0
2008-09-26 15:30:00,36.43,36.52,36.31,36.5,248200.0,25.5001,25.5631,25.4161,25.5491,248200.0
2008-09-26 15:40:00,36.48,36.59,36.4,36.45,268200.0,25.5351,25.6121,25.4791,25.5141,268200.0
2008-09-26 15:50:00,36.44,36.7,36.41,36.67,533200.0,25.5071,25.6891,25.4861,25.6681,533200.0
2008-09-29 09:30:00,36.1,36.14,35.29,35.3,314800.0,25.2691,25.2971,24.7022,24.7092,314800.0
2008-09-29 09:40:00,35.31,35.48,35.06,35.1,548000.0,24.7162,24.8352,24.5412,24.5692,548000.0
2008-09-29 09:50:00,35.11,35.33,34.93,35.24,657000.0,24.5762,24.7302,24.4502,24.6672,657000.0
2008-09-29 10:00:00,35.22,35.4,35.12,35.34,540400.0,24.6532,24.7792,24.5832,24.7372,540400.0
2008-09-29 10:10:00,35.34,35.36,35.15,35.29,569600.0,24.7372,24.7512,24.6042,24.7022,569600.0
2008-09-29 10:20:00,35.29,35.5,35.15,35.35,446400.0,24.7022,24.8492,24.6042,24.7442,446400.0
2008-09-29 10:30:00,35.36,35.68,35.33,35.66,236400.0,24.7512,24.9752,24.7302,24.9612,236400.0
2008-09-29 10:40:00,35.65,35.9,35.57,35.9,244200.0,24.9542,25.1291,24.8982,25.1291,244200.0
2008-09-29 10:50:00,35.89,35.92,35.5,35.61,249000.0,25.1221,25.1431,24.8492,24.9262,249000.0
2008-09-29 11:00:00,35.6,35.77,35.52,35.74,331400.0,24.9192,25.0382,24.8632,25.0172,331400.0
2008-09-29 11:10:00,35.75,35.76,35.55,35.73,292400.0,25.0242,25.0312,24.8842,25.0102,292400.0
2008-09-29 11:20:00,35.74,35.93,35.73,35.88,203600.0,25.0172,25.1501,25.0102,25.1151,203600.0
2008-09-29 11:30:00,35.87,35.89,35.65,35.77,221400.0,25.1081,25.1221,24.9542,25.0382,221400.0
2008-09-29 11:40:00,35.8,35.82,35.64,35.7,244400.0,25.0591,25.0731,24.9472,24.9892,244400.0
2008-09-29 11:50:00,35.69,35.71,35.55,35.57,237600.0,24.9822,24.9962,24.8842,24.8982,237600.0
2008-09-29 12:00:00,35.56,35.67,35.47,35.55,209200.0,24.8912,24.9682,24.8282,24.8842,209200.0
2008-09-29 12:10:00,35.54,35.61,35.29,35.31,272000.0,24.8772,24.9262,24.7022,24.7162,272000.0
2008-09-29 12:20:00,35.29,35.33,35.13,35.32,211800.0,24.7022,24.7302,24.5902,24.7232,211800.0
2008-09-29 12:30:00,35.32,35.51,35.16,35.45,206400.0,24.7232,24.8562,24.6112,24.8142,206400.0
2008-09-29 12:40:00,35.44,35.63,35.41,35.51,295600.0,24.8072,24.9402,24.7862,24.8562,295600.0
2008-09-29 12:50:00,35.51,35.56,35.43,35.49,350400.0,24.8562,24.8912,24.8002,24.8422,350400.0
2008-09-29 13:00:00,35.49,35.51,35.13,35.17,285200.0,24.8422,24.8562,24.5902,24.6182,285200.0
2008-09-29 13:10:00,35.17,35.39,35.15,35.16,237200.0,24.6182,24.7722,24.6042,24.6112,237200.0
2008-09-29 13:20:00,35.17,35.54,35.13,35.47,177600.0,24.6182,24.8772,24.5902,24.8282,177600.0
2008-09-29 13:30:00,35.44,35.46,35.13,35.15,233400.0,24.8072,24.8212,24.5902,24.6042,233400.0
2008-09-29 13:40:00,35.18,35.2,34.23,34.41,848800.0,24.6252,24.6392,23.9602,24.0862,848800.0
2008-09-29 13:50:00,34.42,35.35,34.35,34.6,740800.0,24.0932,24.7442,24.0442,24.2192,740800.0
2008-09-29 14:00:00,34.6,35.1,34.55,34.82,700200.0,24.2192,24.5692,24.1842,24.3732,700200.0
2008-09-29 14:10:00,34.82,34.91,34.5,34.7,547800.0,24.3732,24.4362,24.1492,24.2892,547800.0
2008-09-29 14:20:00,34.7,34.79,34.38,34.5,394400.0,24.2892,24.3522,24.0652,24.1492,394400.0
2008-09-29 14:30:00,34.56,34.63,34.35,34.51,268000.0,24.1912,24.2402,24.0442,24.1562,268000.0
2008-09-29 14:40:00,34.51,34.79,34.42,34.43,378400.0,24.1562,24.3522,24.0932,24.1002,378400.0
2008-09-29 14:50:00,34.43,34.6,34.38,34.42,292400.0,24.1002,24.2192,24.0652,24.0932,292400.0
2008-09-29 15:00:00,34.42,34.57,34.39,34.47,335200.0,24.0932,24.1982,24.0722,24.1282,335200.0
2008-09-29 15:10:00,34.47,34.59,34.38,34.44,319000.0,24.1282,24.2122,24.0652,24.1072,319000.0
2008-09-29 15:20:00,34.44,34.44,33.67,33.94,516000.0,24.1072,24.1072,23.5682,23.7572,516000.0
2008-09-29 15:30:00,33.94,34.37,33.82,34.37,420000.0,23.7572,24.0582,23.6732,24.0582,420000.0
2008-09-29 15:40:00,34.34,34.96,34.13,34.52,669000.0,24.0372,24.4712,23.8902,24.1632,669000.0
2008-09-29 15:50:00,34.51,34.81,34.4,34.71,719400.0,24.1562,24.3662,24.0792,24.2962,719400.0
2008-09-30 09:30:00,35.47,36.2,35.25,35.27,433800.0,24.8282,25.3391,24.6742,24.6882,433800.0
2008-09-30 09:40:00,35.31,35.5,35.12,35.16,274200.0,24.7162,24.8492,24.5832,24.6112,274200.0
2008-09-30 09:50:00,35.16,35.55,34.95,35.18,372800.0,24.6112,24.8842,24.4642,24.6252,372800.0
2008-09-30 10:00:00,35.17,35.46,35.08,35.1,333000.0,24.6182,24.8212,24.5552,24.5692,333000.0
2008-09-30 10:10:00,35.13,35.43,35.1,35.37,259600.0,24.5902,24.8002,24.5692,24.7582,259600.0
2008-09-30 10:20:00,35.39,35.5,35.23,35.25,225000.0,24.7722,24.8492,24.6602,24.6742,225000.0
2008-09-30 10:30:00,35.27,35.55,35.14,35.45,161800.0,24.6882,24.8842,24.5972,24.8142,161800.0
2008-09-30 10:40:00,35.45,35.54,35.33,35.46,125800.0,24.8142,24.8772,24.7302,24.8212,125800.0
2008-09-30 10:50:00,35.44,35.47,35.09,35.1,107800.0,24.8072,24.8282,24.5622,24.5692,107800.0
2008-09-30 11:00:00,35.11,35.26,35.02,35.25,174000.0,24.5762,24.6812,24.5132,24.6742,174000.0
2008-09-30 11:10:00,35.27,35.3,35.0,35.08,190800.0,24.6882,24.7092,24.4992,24.5552,190800.0
2008-09-30 11:20:00,35.09,35.22,35.0,35.16,123800.0,24.5622,24.6532,24.4992,24.6112,123800.0
2008-09-30 11:30:00,35.16,35.32,35.06,35.24,141200.0,24.6112,24.7232,24.5412,24.6672,141200.0
2008-09-30 11:40:00,35.26,35.52,35.26,35.49,190200.0,24.6812,24.8632,24.6812,24.8422,190200.0
2008-09-30 11:50:00,35.49,35.63,35.49,35.57,209600.0,24.8422,24.9402,24.8422,24.8982,209600.0
2008-09-30 12:00:00,35.57,35.65,35.49,35.6,199200.0,24.8982,24.9542,24.8422,24.9192,199200.0
2008-09-30 12:10:00,35.6,35.63,35.48,35.48,225000.0,24.9192,24.9402,24.8352,24.8352,225000.0
2008-09-30 12:20:00,35.49,35.56,35.27,35.33,151400.0,24.8422,24.8912,24.6882,24.7302,151400.0
2008-09-30 12:30:00,35.34,35.38,35.22,35.35,138400.0,24.7372,24.7652,24.6532,24.7442,138400.0
2008-09-30 12:40:00,35.35,35.51,35.35,35.4,116200.0,24.7442,24.8562,24.7442,24.7792,116200.0
2008-09-30 12:50:00,35.42,35.48,35.31,35.44,87400.0,24.7932,24.8352,24.7162,24.8072,87400.0
2008-09-30 13:00:00,35.44,35.44,35.18,35.26,62400.0,24.8072,24.8072,24.6252,24.6812,62400.0
2008-09-30 13:10:00,35.26,35.53,35.21,35.46,107600.0,24.6812,24.8702,24.6462,24.8212,107600.0
2008-09-30 13:20:00,35.45,35.62,35.39,35.6,150000.0,24.8142,24.9332,24.7722,24.9192,150000.0
2008-09-30 13:30:00,35.57,35.75,35.57,35.64,211200.0,24.8982,25.0242,24.8982,24.9472,211200.0
2008-09-30 13:40:00,35.63,35.7,35.49,35.67,141400.0,24.9402,24.9892,24.8422,24.9682,141400.0
2008-09-30 13:50:00,35.68,35.81,35.62,35.72,166600.0,24.9752,25.0661,24.9332,25.0032,166600.0
2008-09-30 14:00:00,35.72,35.97,35.68,35.91,175000.0,25.0032,25.1781,24.9752,25.1361,175000.0
2008-09-30 14:10:00,35.92,36.05,35.81,35.89,172000.0,25.1431,25.2341,25.0661,25.1221,172000.0
2008-09-30 14:20:00,35.88,36.17,35.87,36.15,186000.0,25.1151,25.3181,25.1081,25.3041,186000.0
2008-09-30 14:30:00,36.16,36.17,36.01,36.02,182400.0,25.3111,25.3181,25.2061,25.2131,182400.0
2008-09-30 14:40:00,36.04,36.1,35.97,35.99,161200.0,25.2271,25.2691,25.1781,25.1921,161200.0
2008-09-30 14:50:00,35.99,36.15,35.93,35.94,191800.0,25.1921,25.3041,25.1501,25.1571,191800.0
2008-09-30 15:00:00,35.94,36.18,35.9,36.11,210200.0,25.1571,25.3251,25.1291,25.2761,210200.0
2008-09-30 15:10:00,36.12,36.13,35.8,35.97,219200.0,25.2831,25.2901,25.0591,25.1781,219200.0
2008-09-30 15:20:00,35.99,36.29,35.91,36.13,312600.0,25.1921,25.4021,25.1361,25.2901,312600.0
2008-09-30 15:30:00,36.14,36.16,35.85,35.97,373400.0,25.2971,25.3111,25.0941,25.1781,373400.0
2008-09-30 15:40:00,35.97,35.97,35.6,35.79,705000.0,25.1781,25.1781,24.9192,25.0521,705000.0
2008-09-30 15:50:00,35.79,35.9,35.63,35.77,837000.0,25.0521,25.1291,24.9402,25.0382,837000.0
2008-10-01 09:30:00,35.49,35.89,35.25,35.29,340400.0,24.8422,25.1221,24.6742,24.7022,340400.0
2008-10-01 09:40:00,35.3,35.71,35.25,35.62,276000.0,24.7092,24.9962,24.6742,24.9332,276000.0
2008-10-01 09:50:00,35.6,35.6,35.23,35.39,386400.0,24.9192,24.9192,24.6602,24.7722,386400.0
2008-10-01 10:00:00,35.4,35.41,34.95,34.99,376000.0,24.7792,24.7862,24.4642,24.4922,376000.0
2008-10-01 10:10:00,34.98,35.01,34.68,34.77,237400.0,24.4852,24.5062,24.2752,24.3382,237400.0
2008-10-01 10:20:00,34.79,34.79,34.54,34.62,354000.0,24.3522,24.3522,24.1772,24.2332,354000.0
2008-10-01 10:30:00,34.6,34.61,34.34,34.47,290800.0,24.2192,24.2262,24.0372,24.1282,290800.0
2008-10-01 10:40:00,34.45,34.63,34.33,34.37,240400.0,24.1142,24.2402,24.0302,24.0582,240400.0
2008-10-01 10:50:00,34.37,34.49,34.19,34.4,203600.0,24.0582,24.1422,23.9322,24.0792,203600.0
2008-10-01 11:00:00,34.4,34.4,34.16,34.19,337400.0,24.0792,24.0792,23.9112,23.9322,337400.0
2008-10-01 11:10:00,34.2,34.65,34.2,34.65,272200.0,23.9392,24.2542,23.9392,24.2542,272200.0
2008-10-01 11:20:00,34.65,34.7,34.49,34.6,144400.0,24.2542,24.2892,24.1422,24.2192,144400.0
2008-10-01 11:30:00,34.6,34.73,34.48,34.7,174200.0,24.2192,24.3102,24.1352,24.2892,174200.0
2008-10-01 11:40:00,34.7,34.7,34.49,34.54,116800.0,24.2892,24.2892,24.1422,24.1772,116800.0
2008-10-01 11:50:00,34.54,34.63,34.4,34.42,121400.0,24.1772,24.2402,24.0792,24.0932,121400.0
2008-10-01 12:00:00,34.43,34.46,34.29,34.35,157600.0,24.1002,24.1212,24.0022,24.0442,157600.0
2008-10-01 12:10:00,34.35,34.71,34.35,34.69,164000.0,24.0442,24.2962,24.0442,24.2822,164000.0
2008-10-01 12:20:00,34.66,34.75,34.59,34.63,113800.0,24.2612,24.3242,24.2122,24.2402,113800.0
2008-10-01 12:30:00,34.63,35.01,34.59,34.97,165400.0,24.2402,24.5062,24.2122,24.4782,165400.0
2008-10-01 12:40:00,34.97,35.12,34.87,35.12,231800.0,24.4782,24.5832,24.4082,24.5832,231800.0
2008-10-01 12:50:00,35.12,35.29,35.1,35.21,171400.0,24.5832,24.7022,24.5692,24.6462,171400.0
2008-10-01 13:00:00,35.23,35.23,34.91,35.05,134600.0,24.6602,24.6602,24.4362,24.5342,134600.0
2008-10-01 13:10:00,35.04,35.12,34.92,34.95,143600.0,24.5272,24.5832,24.4432,24.4642,143600.0
2008-10-01 13:20:00,34.95,35.07,34.95,34.99,209800.0,24.4642,24.5482,24.4642,24.4922,209800.0
2008-10-01 13:30:00,35.0,35.02,34.71,34.77,136200.0,24.4992,24.5132,24.2962,24.3382,136200.0
2008-10-01 13:40:00,34.78,35.1,34.57,34.83,302400.0,24.3452,24.5692,24.1982,24.3802,302400.0
2008-10-01 13:50:00,34.82,34.99,34.55,34.61,290800.0,24.3732,24.4922,24.1842,24.2262,290800.0
2008-10-01 14:00:00,34.63,34.8,34.45,34.75,223800.0,24.2402,24.3592,24.1142,24.3242,223800.0
2008-10-01 14:10:00,34.77,34.92,34.67,34.89,125600.0,24.3382,24.4432,24.2682,24.4222,125600.0
2008-10-01 14:20:00,34.89,35.06,34.81,34.88,154800.0,24.4222,24.5412,24.3662,24.4152,154800.0
2008-10-01 14:30:00,34.87,34.88,34.64,34.8,138600.0,24.4082,24.4152,24.2472,24.3592,138600.0
2008-10-01 14:40:00,34.8,34.92,34.73,34.85,140200.0,24.3592,24.4432,24.3102,24.3942,140200.0
2008-10-01 14:50:00,34.87,34.94,34.63,34.65,112200.0,24.4082,24.4572,24.2402,24.2542,112200.0
2008-10-01 15:00:00,34.63,34.76,34.58,34.69,212200.0,24.2402,24.3312,24.2052,24.2822,212200.0
2008-10-01 15:10:00,34.69,34.72,34.35,34.42,268600.0,24.2822,24.3032,24.0442,24.0932,268600.0
2008-10-01 15:20:00,34.42,34.62,34.39,34.58,280800.0,24.0932,24.2332,24.0722,24.2052,280800.0
2008-10-01 15:30:00,34.58,34.68,34.41,34.45,297400.0,24.2052,24.2752,24.0862,24.1142,297400.0
2008-10-01 15:40:00,34.45,34.72,34.43,34.64,381000.0,24.1142,24.3032,24.1002,24.2472,381000.0
2008-10-01 15:50:00,34.63,34.73,34.52,34.66,411600.0,24.2402,24.3102,24.1632,24.2612,411600.0
2008-10-02 09:30:00,34.45,34.49,31.77,32.35,1468000.0,24.1142,24.1422,22.2382,22.6442,1468000.0
2008-10-02 09:40:00,32.35,32.91,31.81,32.83,1229800.0,22.6442,23.0362,22.2662,22.9802,1229800.0
2008-10-02 09:50:00,32.83,32.92,32.06,32.25,1197400.0,22.9802,23.0432,22.4412,22.5742,1197400.0
2008-10-02 10:00:00,32.27,32.35,31.15,31.36,2011600.0,22.5882,22.6442,21.8043,21.9513,2011600.0
2008-10-02 10:10:00,31.38,31.75,31.31,31.5,749000.0,21.9653,22.2242,21.9163,22.0493,749000.0
2008-10-02 10:20:00,31.5,31.57,31.1,31.45,1598400.0,22.0493,22.0982,21.7693,22.0143,1598400.0
2008-10-02 10:30:00,31.45,31.66,31.27,31.53,767400.0,22.0143,22.1612,21.8883,22.0703,767400.0
2008-10-02 10:40:00,31.53,31.59,31.37,31.45,507400.0,22.0703,22.1122,21.9583,22.0143,507400.0
2008-10-02 10:50:00,31.45,31.73,31.42,31.53,500000.0,22.0143,22.2102,21.9933,22.0703,500000.0
2008-10-02 11:00:00,31.53,31.54,30.91,30.96,548400.0,22.0703,22.0773,21.6363,21.6713,548400.0
2008-10-02 11:10:00,30.96,31.25,30.95,31.17,500600.0,21.6713,21.8743,21.6643,21.8183,500600.0
2008-10-02 11:20:00,31.17,31.37,30.97,31.18,930400.0,21.8183,21.9583,21.6783,21.8253,930400.0
2008-10-02 11:30:00,31.18,31.36,30.97,31.34,593800.0,21.8253,21.9513,21.6783,21.9373,593800.0
2008-10-02 11:40:00,31.36,31.45,31.16,31.21,509000.0,21.9513,22.0143,21.8113,21.8463,509000.0
2008-10-02 11:50:00,31.19,31.25,31.14,31.14,523400.0,21.8323,21.8743,21.7973,21.7973,523400.0
2008-10-02 12:00:00,31.14,31.25,30.91,30.93,602200.0,21.7973,21.8743,21.6363,21.6503,602200.0
2008-10-02 12:10:00,30.93,31.25,30.8,31.02,622000.0,21.6503,21.8743,21.5593,21.7133,622000.0
2008-10-02 12:20:00,31.03,31.09,30.77,30.96,289600.0,21.7203,21.7623,21.5383,21.6713,289600.0
2008-10-02 12:30:00,30.96,31.12,30.86,31.12,217200.0,21.6713,21.7833,21.6013,21.7833,217200.0
2008-10-02 12:40:00,31.11,31.23,30.88,30.9,266400.0,21.7763,21.8603,21.6153,21.6293,266400.0
2008-10-02 12:50:00,30.89,31.0,30.89,30.92,225600.0,21.6223,21.6993,21.6223,21.6433,225600.0
2008-10-02 13:00:00,30.93,30.94,30.77,30.9,458400.0,21.6503,21.6573,21.5383,21.6293,458400.0
2008-10-02 13:10:00,30.9,30.98,30.82,30.93,534200.0,21.6293,21.6853,21.5733,21.6503,534200.0
2008-10-02 13:20:00,30.92,31.0,30.83,30.85,497800.0,21.6433,21.6993,21.5803,21.5943,497800.0
2008-10-02 13:30:00,30.85,30.95,30.78,30.81,545000.0,21.5943,21.6643,21.5453,21.5663,545000.0
2008-10-02 13:40:00,30.81,30.95,30.71,30.78,671000.0,21.5663,21.6643,21.4963,21.5453,671000.0
2008-10-02 13:50:00,30.78,30.85,30.39,30.57,1052800.0,21.5453,21.5943,21.2723,21.3983,1052800.0
2008-10-02 14:00:00,30.57,30.73,30.4,30.56,767200.0,21.3983,21.5103,21.2793,21.3913,767200.0
2008-10-02 14:10:00,30.55,30.74,30.48,30.52,709400.0,21.3843,21.5173,21.3353,21.3633,709400.0
2008-10-02 14:20:00,30.53,30.64,30.52,30.61,651000.0,21.3703,21.4473,21.3633,21.4263,651000.0
2008-10-02 14:30:00,30.61,30.63,30.23,30.43,750200.0,21.4263,21.4403,21.1603,21.3003,750200.0
2008-10-02 14:40:00,30.42,30.58,30.42,30.53,825000.0,21.2933,21.4053,21.2933,21.3703,825000.0
2008-10-02 14:50:00,30.52,30.78,30.46,30.64,549600.0,21.3633,21.5453,21.3213,21.4473,549600.0
2008-10-02 15:00:00,30.63,30.73,30.41,30.46,499800.0,21.4403,21.5103,21.2863,21.3213,499800.0
2008-10-02 15:10:00,30.46,30.5,30.2,30.24,461200.0,21.3213,21.3493,21.1393,21.1673,461200.0
2008-10-02 15:20:00,30.24,30.63,30.24,30.61,503800.0,21.1673,21.4403,21.1673,21.4263,503800.0
2008-10-02 15:30:00,30.61,30.67,30.48,30.6,571600.0,21.4263,21.4683,21.3353,21.4193,571600.0
2008-10-02 15:40:00,30.6,30.8,30.55,30.71,864800.0,21.4193,21.5593,21.3843,21.4963,864800.0
2008-10-02 15:50:00,30.71,31.2,30.68,31.08,1401800.0,21.4963,21.8393,21.4753,21.7553,1401800.0
2008-10-03 09:30:00,31.91,31.91,30.43,31.11,1278000.0,22.3362,22.3362,21.3003,21.7763,1278000.0
2008-10-03 09:40:00,31.13,32.09,31.11,31.61,841600.0,21.7903,22.4622,21.7763,22.1262,841600.0
2008-10-03 09:50:00,31.61,31.63,31.08,31.22,616000.0,22.1262,22.1402,21.7553,21.8533,616000.0
2008-10-03 10:00:00,31.23,31.45,31.03,31.16,579600.0,21.8603,22.0143,21.7203,21.8113,579600.0
2008-10-03 10:10:00,31.16,31.45,31.13,31.28,296600.0,21.8113,22.0143,21.7903,21.8953,296600.0
2008-10-03 10:20:00,31.29,31.43,31.2,31.41,383400.0,21.9023,22.0003,21.8393,21.9863,383400.0
2008-10-03 10:30:00,31.41,31.85,31.41,31.69,451200.0,21.9863,22.2942,21.9863,22.1822,451200.0
2008-10-03 10:40:00,31.68,31.79,31.42,31.7,245800.0,22.1752,22.2522,21.9933,22.1892,245800.0
2008-10-03 10:50:00,31.7,32.45,31.7,32.33,622000.0,22.1892,22.7142,22.1892,22.6302,622000.0
2008-10-03 11:00:00,32.33,32.67,32.25,32.26,862200.0,22.6302,22.8682,22.5742,22.5812,862200.0
2008-10-03 11:10:00,32.24,32.29,31.9,31.91,347000.0,22.5672,22.6022,22.3292,22.3362,347000.0
2008-10-03 11:20:00,31.92,32.0,31.86,31.96,335800.0,22.3432,22.3992,22.3012,22.3712,335800.0
2008-10-03 11:30:00,31.97,32.07,31.93,31.98,220200.0,22.3782,22.4482,22.3502,22.3852,220200.0
2008-10-03 11:40:00,31.98,32.01,31.82,31.86,290000.0,22.3852,22.4062,22.2732,22.3012,290000.0
2008-10-03 11:50:00,31.88,31.92,31.75,31.84,157200.0,22.3152,22.3432,22.2242,22.2872,157200.0
2008-10-03 12:00:00,31.83,31.99,31.81,31.88,239200.0,22.2802,22.3922,22.2662,22.3152,239200.0
2008-10-03 12:10:00,31.88,31.97,31.75,31.76,226200.0,22.3152,22.3782,22.2242,22.2312,226200.0
2008-10-03 12:20:00,31.75,31.78,31.43,31.65,410200.0,22.2242,22.2452,22.0003,22.1542,410200.0
2008-10-03 12:30:00,31.68,31.84,31.56,31.79,481800.0,22.1752,22.2872,22.0913,22.2522,481800.0
2008-10-03 12:40:00,31.79,31.95,31.73,31.9,159200.0,22.2522,22.3642,22.2102,22.3292,159200.0
2008-10-03 12:50:00,31.91,32.19,31.88,32.08,275000.0,22.3362,22.5322,22.3152,22.4552,275000.0
2008-10-03 13:00:00,32.08,32.34,31.93,32.25,572200.0,22.4552,22.6372,22.3502,22.5742,572200.0
2008-10-03 13:10:00,32.24,32.26,31.83,32.0,506800.0,22.5672,22.5812,22.2802,22.3992,506800.0
2008-10-03 13:20:00,32.0,32.06,31.5,31.55,693800.0,22.3992,22.4412,22.0493,22.0843,693800.0
2008-10-03 13:30:00,31.55,31.65,31.11,31.58,918600.0,22.0843,22.1542,21.7763,22.1052,918600.0
2008-10-03 13:40:00,31.56,31.68,31.11,31.18,883800.0,22.0913,22.1752,21.7763,21.8253,883800.0
2008-10-03 13:50:00,31.16,31.65,31.16,31.5,994200.0,21.8113,22.1542,21.8113,22.0493,994200.0
2008-10-03 14:00:00,31.5,31.5,30.88,30.92,661400.0,22.0493,22.0493,21.6153,21.6433,661400.0
2008-10-03 14:10:00,30.91,31.17,30.81,31.04,464600.0,21.6363,21.8183,21.5663,21.7273,464600.0
2008-10-03 14:20:00,31.05,31.08,30.52,30.65,528200.0,21.7343,21.7553,21.3633,21.4543,528200.0
2008-10-03 14:30:00,30.65,30.91,30.27,30.79,734400.0,21.4543,21.6363,21.1883,21.5523,734400.0
2008-10-03 14:40:00,30.79,31.0,30.6,30.87,384000.0,21.5523,21.6993,21.4193,21.6083,384000.0
2008-10-03 14:50:00,30.89,31.41,30.79,31.37,746800.0,21.6223,21.9863,21.5523,21.9583,746800.0
2008-10-03 15:00:00,31.39,31.84,31.19,31.22,718600.0,21.9723,22.2872,21.8323,21.8533,718600.0
2008-10-03 15:10:00,31.2,31.25,31.04,31.07,335200.0,21.8393,21.8743,21.7273,21.7483,335200.0
2008-10-03 15:20:00,31.06,31.18,30.95,31.14,576200.0,21.7413,21.8253,21.6643,21.7973,576200.0
2008-10-03 15:30:00,31.13,31.38,30.98,31.01,457600.0,21.7903,21.9653,21.6853,21.7063,457600.0
2008-10-03 15:40:00,31.01,31.02,30.62,30.64,597800.0,21.7063,21.7133,21.4333,21.4473,597800.0
2008-10-03 15:50:00,30.64,31.11,30.61,31.02,836200.0,21.4473,21.7763,21.4263,21.7133,836200.0
2008-10-06 09:30:00,29.68,30.3,29.32,30.17,820400.0,20.7753,21.2093,20.5233,21.1183,820400.0
2008-10-06 09:40:00,30.17,30.25,29.88,30.0,638000.0,21.1183,21.1743,20.9153,20.9993,638000.0
2008-10-06 09:50:00,30.0,30.1,29.68,29.82,558400.0,20.9993,21.0693,20.7753,20.8733,558400.0
2008-10-06 10:00:00,29.8,29.84,29.23,29.39,481200.0,20.8593,20.8873,20.4603,20.5723,481200.0
2008-10-06 10:10:00,29.42,29.51,28.69,28.84,570600.0,20.5933,20.6563,20.0823,20.1873,570600.0
2008-10-06 10:20:00,28.84,28.97,28.58,28.63,868600.0,20.1873,20.2783,20.0053,20.0403,868600.0
2008-10-06 10:30:00,28.63,28.66,28.31,28.38,485200.0,20.0403,20.0613,19.8163,19.8653,485200.0
2008-10-06 10:40:00,28.39,28.74,27.93,28.68,581400.0,19.8723,20.1173,19.5503,20.0753,581400.0
2008-10-06 10:50:00,28.68,28.9,28.52,28.86,365800.0,20.0753,20.2293,19.9633,20.2013,365800.0
2008-10-06 11:00:00,28.89,29.3,28.82,29.24,473000.0,20.2223,20.5093,20.1733,20.4673,473000.0
2008-10-06 11:10:00,29.24,29.47,29.17,29.41,483800.0,20.4673,20.6283,20.4183,20.5863,483800.0
2008-10-06 11:20:00,29.4,29.51,29.22,29.38,599800.0,20.5793,20.6563,20.4533,20.5653,599800.0
2008-10-06 11:30:00,29.38,29.55,29.31,29.46,364000.0,20.5653,20.6843,20.5163,20.6213,364000.0
2008-10-06 11:40:00,29.45,29.53,29.27,29.35,220400.0,20.6143,20.6703,20.4883,20.5443,220400.0
2008-10-06 11:50:00,29.32,29.41,29.14,29.35,188600.0,20.5233,20.5863,20.3973,20.5443,188600.0
2008-10-06 12:00:00,29.34,29.53,29.25,29.25,221800.0,20.5373,20.6703,20.4743,20.4743,221800.0
2008-10-06 12:10:00,29.25,29.34,29.13,29.3,258000.0,20.4743,20.5373,20.3903,20.5093,258000.0
2008-10-06 12:20:00,29.33,29.4,29.07,29.17,297600.0,20.5303,20.5793,20.3483,20.4183,297600.0
2008-10-06 12:30:00,29.13,29.4,29.12,29.2,204200.0,20.3903,20.5793,20.3833,20.4393,204200.0
2008-10-06 12:40:00,29.2,29.34,29.12,29.31,183400.0,20.4393,20.5373,20.3833,20.5163,183400.0
2008-10-06 12:50:00,29.32,29.35,29.13,29.21,210800.0,20.5233,20.5443,20.3903,20.4463,210800.0
2008-10-06 13:00:00,29.22,29.32,29.07,29.2,743600.0,20.4533,20.5233,20.3483,20.4393,743600.0
2008-10-06 13:10:00,29.22,29.42,29.2,29.31,227200.0,20.4533,20.5933,20.4393,20.5163,227200.0
2008-10-06 13:20:00,29.31,29.35,29.17,29.25,176200.0,20.5163,20.5443,20.4183,20.4743,176200.0
2008-10-06 13:30:00,29.25,29.35,29.17,29.32,277200.0,20.4743,20.5443,20.4183,20.5233,277200.0
2008-10-06 13:40:00,29.29,29.38,29.13,29.15,378400.0,20.5023,20.5653,20.3903,20.4043,378400.0
2008-10-06 13:50:00,29.16,29.45,29.06,29.43,277000.0,20.4113,20.6143,20.3413,20.6003,277000.0
2008-10-06 14:00:00,29.41,29.41,29.09,29.12,349000.0,20.5863,20.5863,20.3623,20.3833,349000.0
2008-10-06 14:10:00,29.12,29.21,28.86,28.89,459000.0,20.3833,20.4463,20.2013,20.2223,459000.0
2008-10-06 14:20:00,28.88,28.88,28.61,28.73,299000.0,20.2153,20.2153,20.0263,20.1103,299000.0
2008-10-06 14:30:00,28.74,28.97,28.67,28.85,393400.0,20.1173,20.2783,20.0683,20.1943,393400.0
2008-10-06 14:40:00,28.84,28.91,28.56,28.75,331600.0,20.1873,20.2363,19.9913,20.1243,331600.0
2008-10-06 14:50:00,28.75,29.07,28.75,28.96,409400.0,20.1243,20.3483,20.1243,20.2713,409400.0
2008-10-06 15:00:00,28.96,29.42,28.92,29.4,858000.0,20.2713,20.5933,20.2433,20.5793,858000.0
2008-10-06 15:10:00,29.4,30.39,29.34,30.38,1055200.0,20.5793,21.2723,20.5373,21.2653,1055200.0
2008-10-06 15:20:00,30.38,31.17,30.19,31.04,1298600.0,21.2653,21.8183,21.1323,21.7273,1298600.0
2008-10-06 15:30:00,31.04,31.24,30.18,30.29,1382600.0,21.7273,21.8673,21.1253,21.2023,1382600.0
2008-10-06 15:40:00,30.29,31.04,30.2,30.88,1289000.0,21.2023,21.7273,21.1393,21.6153,1289000.0
2008-10-06 15:50:00,30.88,31.0,30.34,30.72,1831000.0,21.6153,21.6993,21.2373,21.5033,1831000.0
2008-10-07 09:30:00,31.23,31.8,31.15,31.71,1217400.0,21.8603,22.2592,21.8043,22.1962,1217400.0
2008-10-07 09:40:00,31.7,32.15,30.92,31.16,617600.0,22.1892,22.5042,21.6433,21.8113,617600.0
2008-10-07 09:50:00,31.15,31.22,30.55,30.91,667400.0,21.8043,21.8533,21.3843,21.6363,667400.0
2008-10-07 10:00:00,30.92,31.09,30.59,30.85,330600.0,21.6433,21.7623,21.4123,21.5943,330600.0
2008-10-07 10:10:00,30.84,31.23,30.8,31.01,353200.0,21.5873,21.8603,21.5593,21.7063,353200.0
2008-10-07 10:20:00,31.0,31.33,30.88,31.24,293800.0,21.6993,21.9303,21.6153,21.8673,293800.0
2008-10-07 10:30:00,31.24,31.43,30.93,31.19,212400.0,21.8673,22.0003,21.6503,21.8323,212400.0
2008-10-07 10:40:00,31.22,31.36,30.9,31.15,286400.0,21.8533,21.9513,21.6293,21.8043,286400.0
2008-10-07 10:50:00,31.16,31.17,30.86,31.1,303200.0,21.8113,21.8183,21.6013,21.7693,303200.0
2008-10-07 11:00:00,31.08,31.11,30.79,30.87,297800.0,21.7553,21.7763,21.5523,21.6083,297800.0
2008-10-07 11:10:00,30.88,31.03,30.57,30.61,262000.0,21.6153,21.7203,21.3983,21.4263,262000.0
2008-10-07 11:20:00,30.6,30.83,30.45,30.64,285000.0,21.4193,21.5803,21.3143,21.4473,285000.0
2008-10-07 11:30:00,30.63,30.96,30.61,30.86,397600.0,21.4403,21.6713,21.4263,21.6013,397600.0
2008-10-07 11:40:00,30.86,31.34,30.85,31.22,365200.0,21.6013,21.9373,21.5943,21.8533,365200.0
2008-10-07 11:50:00,31.24,31.55,31.23,31.55,586600.0,21.8673,22.0843,21.8603,22.0843,586600.0
2008-10-07 12:00:00,31.54,31.61,30.85,30.9,652200.0,22.0773,22.1262,21.5943,21.6293,652200.0
2008-10-07 12:10:00,30.91,31.18,30.82,30.97,286400.0,21.6363,21.8253,21.5733,21.6783,286400.0
2008-10-07 12:20:00,30.98,31.06,30.79,30.89,347600.0,21.6853,21.7413,21.5523,21.6223,347600.0
2008-10-07 12:30:00,30.9,31.07,30.53,30.62,410000.0,21.6293,21.7483,21.3703,21.4333,410000.0
2008-10-07 12:40:00,30.62,30.88,30.46,30.5,440400.0,21.4333,21.6153,21.3213,21.3493,440400.0
2008-10-07 12:50:00,30.47,30.6,30.29,30.51,352800.0,21.3283,21.4193,21.2023,21.3563,352800.0
2008-10-07 13:00:00,30.54,30.79,30.5,30.69,223600.0,21.3773,21.5523,21.3493,21.4823,223600.0
2008-10-07 13:10:00,30.71,30.89,30.45,30.66,210000.0,21.4963,21.6223,21.3143,21.4613,210000.0
2008-10-07 13:20:00,30.65,30.72,30.43,30.48,537400.0,21.4543,21.5033,21.3003,21.3353,537400.0
2008-10-07 13:30:00,30.47,30.67,30.4,30.61,388800.0,21.3283,21.4683,21.2793,21.4263,388800.0
2008-10-07 13:40:00,30.61,30.61,30.31,30.35,663200.0,21.4263,21.4263,21.2163,21.2443,663200.0
2008-10-07 13:50:00,30.36,30.42,29.97,29.97,317600.0,21.2513,21.2933,20.9783,20.9783,317600.0
2008-10-07 14:00:00,29.98,30.41,29.89,30.4,462600.0,20.9853,21.2863,20.9223,21.2793,462600.0
2008-10-07 14:10:00,30.39,30.7,30.17,30.6,629600.0,21.2723,21.4893,21.1183,21.4193,629600.0
2008-10-07 14:20:00,30.62,30.94,30.5,30.72,485800.0,21.4333,21.6573,21.3493,21.5033,485800.0
2008-10-07 14:30:00,30.73,30.92,30.57,30.68,338800.0,21.5103,21.6433,21.3983,21.4753,338800.0
2008-10-07 14:40:00,30.7,30.83,30.35,30.61,352400.0,21.4893,21.5803,21.2443,21.4263,352400.0
2008-10-07 14:50:00,30.61,30.67,30.25,30.31,341000.0,21.4263,21.4683,21.1743,21.2163,341000.0
2008-10-07 15:00:00,30.31,30.45,30.05,30.32,284800.0,21.2163,21.3143,21.0343,21.2233,284800.0
2008-10-07 15:10:00,30.3,30.58,30.06,30.12,403400.0,21.2093,21.4053,21.0413,21.0833,403400.0
2008-10-07 15:20:00,30.14,30.39,30.02,30.32,465000.0,21.0973,21.2723,21.0133,21.2233,465000.0
2008-10-07 15:30:00,30.33,30.75,30.32,30.67,835200.0,21.2303,21.5243,21.2233,21.4683,835200.0
2008-10-07 15:40:00,30.66,30.79,30.37,30.37,820800.0,21.4613,21.5523,21.2583,21.2583,820800.0
2008-10-07 15:50:00,30.38,30.41,30.05,30.05,1271200.0,21.2653,21.2863,21.0343,21.0343,1271200.0
2008-10-08 09:30:00,29.33,29.93,28.63,29.91,743000.0,20.5303,20.9503,20.0403,20.9363,743000.0
2008-10-08 09:40:00,29.91,30.37,29.79,30.33,782800.0,20.9363,21.2583,20.8523,21.2303,782800.0
2008-10-08 09:50:00,30.34,30.8,30.09,30.31,799000.0,21.2373,21.5593,21.0623,21.2163,799000.0
2008-10-08 10:00:00,30.31,30.59,30.08,30.16,587200.0,21.2163,21.4123,21.0553,21.1113,587200.0
2008-10-08 10:10:00,30.14,30.18,29.8,30.02,705400.0,21.0973,21.1253,20.8593,21.0133,705400.0
2008-10-08 10:20:00,30.0,30.15,29.86,30.1,672800.0,20.9993,21.1043,20.9013,21.0693,672800.0
2008-10-08 10:30:00,30.12,30.32,30.04,30.12,685000.0,21.0833,21.2233,21.0273,21.0833,685000.0
2008-10-08 10:40:00,30.11,30.23,29.76,29.76,736000.0,21.0763,21.1603,20.8313,20.8313,736000.0
2008-10-08 10:50:00,29.75,30.04,29.6,29.79,437400.0,20.8243,21.0273,20.7193,20.8523,437400.0
2008-10-08 11:00:00,29.81,29.9,29.45,29.6,480400.0,20.8663,20.9293,20.6143,20.7193,480400.0
2008-10-08 11:10:00,29.59,30.0,29.55,30.0,252200.0,20.7123,20.9993,20.6843,20.9993,252200.0
2008-10-08 11:20:00,29.99,30.2,29.93,30.0,334600.0,20.9923,21.1393,20.9503,20.9993,334600.0
2008-10-08 11:30:00,30.0,30.05,29.66,29.83,297200.0,20.9993,21.0343,20.7613,20.8803,297200.0
2008-10-08 11:40:00,29.77,29.88,29.28,29.68,318800.0,20.8383,20.9153,20.4953,20.7753,318800.0
2008-10-08 11:50:00,29.73,30.03,29.57,29.98,317800.0,20.8103,21.0203,20.6983,20.9853,317800.0
2008-10-08 12:00:00,29.98,29.99,29.25,29.35,231800.0,20.9853,20.9923,20.4743,20.5443,231800.0
2008-10-08 12:10:00,29.36,29.79,29.26,29.72,214200.0,20.5513,20.8523,20.4813,20.8033,214200.0
2008-10-08 12:20:00,29.75,29.79,29.17,29.24,324000.0,20.8243,20.8523,20.4183,20.4673,324000.0
2008-10-08 12:30:00,29.25,29.77,29.21,29.43,296600.0,20.4743,20.8383,20.4463,20.6003,296600.0
2008-10-08 12:40:00,29.44,29.75,29.16,29.28,332000.0,20.6073,20.8243,20.4113,20.4953,332000.0
2008-10-08 12:50:00,29.28,29.75,29.21,29.68,256800.0,20.4953,20.8243,20.4463,20.7753,256800.0
2008-10-08 13:00:00,29.68,30.16,29.59,30.15,427400.0,20.7753,21.1113,20.7123,21.1043,427400.0
2008-10-08 13:10:00,30.16,30.29,29.98,30.21,269400.0,21.1113,21.2023,20.9853,21.1463,269400.0
2008-10-08 13:20:00,30.2,30.27,29.83,29.83,206400.0,21.1393,21.1883,20.8803,20.8803,206400.0
2008-10-08 13:30:00,29.84,30.3,29.75,30.22,274800.0,20.8873,21.2093,20.8243,21.1533,274800.0
2008-10-08 13:40:00,30.16,30.43,30.09,30.12,645600.0,21.1113,21.3003,21.0623,21.0833,645600.0
2008-10-08 13:50:00,30.14,30.88,30.1,30.85,411000.0,21.0973,21.6153,21.0693,21.5943,411000.0
2008-10-08 14:00:00,30.85,31.11,30.66,30.99,407600.0,21.5943,21.7763,21.4613,21.6923,407600.0
2008-10-08 14:10:00,30.97,31.07,30.74,30.99,349600.0,21.6783,21.7483,21.5173,21.6923,349600.0
2008-10-08 14:20:00,31.0,31.42,31.0,31.13,405600.0,21.6993,21.9933,21.6993,21.7903,405600.0
2008-10-08 14:30:00,31.13,31.22,30.76,30.88,247800.0,21.7903,21.8533,21.5313,21.6153,247800.0
2008-10-08 14:40:00,30.86,30.93,30.58,30.75,253000.0,21.6013,21.6503,21.4053,21.5243,253000.0
2008-10-08 14:50:00,30.78,31.18,30.72,31.03,298400.0,21.5453,21.8253,21.5033,21.7203,298400.0
2008-10-08 15:00:00,31.0,31.16,30.8,31.06,547000.0,21.6993,21.8113,21.5593,21.7413,547000.0
2008-10-08 15:10:00,31.03,31.34,30.81,31.33,419800.0,21.7203,21.9373,21.5663,21.9303,419800.0
2008-10-08 15:20:00,31.34,31.63,31.08,31.42,805400.0,21.9373,22.1402,21.7553,21.9933,805400.0
2008-10-08 15:30:00,31.43,32.04,31.27,31.34,1277400.0,22.0003,22.4272,21.8883,21.9373,1277400.0
2008-10-08 15:40:00,31.35,31.45,30.64,30.75,798000.0,21.9443,22.0143,21.4473,21.5243,798000.0
2008-10-08 15:50:00,30.75,30.94,30.27,30.28,798200.0,21.5243,21.6573,21.1883,21.1953,798200.0
2008-10-09 09:30:00,31.75,31.75,30.36,31.45,515600.0,22.2242,22.2242,21.2513,22.0143,515600.0
2008-10-09 09:40:00,31.45,32.71,31.32,32.27,519400.0,22.0143,22.8962,21.9233,22.5882,519400.0
2008-10-09 09:50:00,32.27,32.37,31.5,31.57,411600.0,22.5882,22.6582,22.0493,22.0982,411600.0
2008-10-09 10:00:00,31.58,31.72,31.33,31.68,246400.0,22.1052,22.2032,21.9303,22.1752,246400.0
2008-10-09 10:10:00,31.67,31.83,31.43,31.6,351400.0,22.1682,22.2802,22.0003,22.1192,351400.0
2008-10-09 10:20:00,31.6,31.65,31.02,31.08,341600.0,22.1192,22.1542,21.7133,21.7553,341600.0
2008-10-09 10:30:00,31.08,31.33,30.84,30.91,347600.0,21.7553,21.9303,21.5873,21.6363,347600.0
2008-10-09 10:40:00,30.93,31.14,30.57,31.04,349800.0,21.6503,21.7973,21.3983,21.7273,349800.0
2008-10-09 10:50:00,31.06,31.11,30.64,30.82,278600.0,21.7413,21.7763,21.4473,21.5733,278600.0
2008-10-09 11:00:00,30.77,30.85,30.24,30.51,280600.0,21.5383,21.5943,21.1673,21.3563,280600.0
2008-10-09 11:10:00,30.48,30.89,30.43,30.55,168800.0,21.3353,21.6223,21.3003,21.3843,168800.0
2008-10-09 11:20:00,30.53,30.75,30.35,30.53,224000.0,21.3703,21.5243,21.2443,21.3703,224000.0
2008-10-09 11:30:00,30.58,31.04,30.47,30.85,288200.0,21.4053,21.7273,21.3283,21.5943,288200.0
2008-10-09 11:40:00,30.85,31.17,30.75,31.08,188600.0,21.5943,21.8183,21.5243,21.7553,188600.0
2008-10-09 11:50:00,31.09,31.14,30.63,30.67,189000.0,21.7623,21.7973,21.4403,21.4683,189000.0
2008-10-09 12:00:00,30.69,30.8,30.54,30.78,172600.0,21.4823,21.5593,21.3773,21.5453,172600.0
2008-10-09 12:10:00,30.75,30.93,30.68,30.82,147400.0,21.5243,21.6503,21.4753,21.5733,147400.0
2008-10-09 12:20:00,30.82,30.89,30.64,30.67,294800.0,21.5733,21.6223,21.4473,21.4683,294800.0
2008-10-09 12:30:00,30.66,30.72,30.54,30.55,155400.0,21.4613,21.5033,21.3773,21.3843,155400.0
2008-10-09 12:40:00,30.56,30.58,30.15,30.23,313600.0,21.3913,21.4053,21.1043,21.1603,313600.0
2008-10-09 12:50:00,30.24,30.57,30.22,30.55,191000.0,21.1673,21.3983,21.1533,21.3843,191000.0
2008-10-09 13:00:00,30.56,30.68,30.52,30.6,235200.0,21.3913,21.4753,21.3633,21.4193,235200.0
2008-10-09 13:10:00,30.6,30.86,30.6,30.7,283200.0,21.4193,21.6013,21.4193,21.4893,283200.0
2008-10-09 13:20:00,30.7,30.88,30.35,30.73,324400.0,21.4893,21.6153,21.2443,21.5103,324400.0
2008-10-09 13:30:00,30.74,30.91,30.41,30.47,302800.0,21.5173,21.6363,21.2863,21.3283,302800.0
2008-10-09 13:40:00,30.47,30.61,30.32,30.38,283800.0,21.3283,21.4263,21.2233,21.2653,283800.0
2008-10-09 13:50:00,30.38,30.52,30.23,30.41,274600.0,21.2653,21.3633,21.1603,21.2863,274600.0
2008-10-09 14:00:00,30.4,30.52,30.26,30.29,302800.0,21.2793,21.3633,21.1813,21.2023,302800.0
2008-10-09 14:10:00,30.41,30.45,29.96,29.96,393800.0,21.2863,21.3143,20.9713,20.9713,393800.0
2008-10-09 14:20:00,29.99,30.08,29.82,29.9,577000.0,20.9923,21.0553,20.8733,20.9293,577000.0
2008-10-09 14:30:00,29.91,30.0,29.5,29.64,493200.0,20.9363,20.9993,20.6493,20.7473,493200.0
2008-10-09 14:40:00,29.65,29.97,29.58,29.71,274000.0,20.7543,20.9783,20.7053,20.7963,274000.0
2008-10-09 14:50:00,29.69,29.75,29.45,29.46,443600.0,20.7823,20.8243,20.6143,20.6213,443600.0
2008-10-09 15:00:00,29.45,29.52,29.13,29.41,572200.0,20.6143,20.6633,20.3903,20.5863,572200.0
2008-10-09 15:10:00,29.41,29.47,28.92,28.96,521400.0,20.5863,20.6283,20.2433,20.2713,521400.0
2008-10-09 15:20:00,28.96,29.13,28.73,28.75,690000.0,20.2713,20.3903,20.1103,20.1243,690000.0
2008-10-09 15:30:00,28.76,28.88,28.53,28.57,586800.0,20.1313,20.2153,19.9703,19.9983,586800.0
2008-10-09 15:40:00,28.57,28.6,28.11,28.47,990400.0,19.9983,20.0193,19.6763,19.9283,990400.0
2008-10-09 15:50:00,28.44,29.34,28.44,28.75,1058200.0,19.9073,20.5373,19.9073,20.1243,1058200.0
2008-10-10 09:30:00,26.67,27.35,26.0,27.2,744200.0,18.6684,19.1444,18.1994,19.0394,744200.0
2008-10-10 09:40:00,27.25,28.8,27.13,28.27,855800.0,19.0744,20.1593,18.9904,19.7883,855800.0
2008-10-10 09:50:00,28.27,28.28,27.35,27.61,744400.0,19.7883,19.7953,19.1444,19.3263,744400.0
2008-10-10 10:00:00,27.61,28.74,27.39,28.43,479200.0,19.3263,20.1173,19.1723,19.9003,479200.0
2008-10-10 10:10:00,28.43,28.5,27.58,27.61,370600.0,19.9003,19.9493,19.3053,19.3263,370600.0
2008-10-10 10:20:00,27.66,28.17,27.66,28.0,485200.0,19.3613,19.7183,19.3613,19.5993,485200.0
2008-10-10 10:30:00,28.0,28.17,27.5,27.58,844600.0,19.5993,19.7183,19.2493,19.3053,844600.0
2008-10-10 10:40:00,27.57,27.57,26.86,27.56,630600.0,19.2983,19.2983,18.8014,19.2913,630600.0
2008-10-10 10:50:00,27.55,27.69,27.16,27.25,318000.0,19.2843,19.3823,19.0114,19.0744,318000.0
2008-10-10 11:00:00,27.27,27.5,27.02,27.14,292400.0,19.0884,19.2493,18.9134,18.9974,292400.0
2008-10-10 11:10:00,27.17,27.38,26.82,27.07,223400.0,19.0184,19.1653,18.7734,18.9484,223400.0
2008-10-10 11:20:00,27.05,27.14,26.69,26.79,313600.0,18.9344,18.9974,18.6824,18.7524,313600.0
2008-10-10 11:30:00,26.73,27.15,26.57,27.06,283000.0,18.7104,19.0044,18.5984,18.9414,283000.0
2008-10-10 11:40:00,27.05,27.16,26.87,26.91,151200.0,18.9344,19.0114,18.8084,18.8364,151200.0
2008-10-10 11:50:00,26.92,27.3,26.7,27.04,417800.0,18.8434,19.1094,18.6894,18.9274,417800.0
2008-10-10 12:00:00,27.04,27.35,26.92,27.0,313600.0,18.9274,19.1444,18.8434,18.8994,313600.0
2008-10-10 12:10:00,27.0,27.49,26.96,27.2,206800.0,18.8994,19.2423,18.8714,19.0394,206800.0
2008-10-10 12:20:00,27.24,27.47,27.0,27.07,206200.0,19.0674,19.2283,18.8994,18.9484,206200.0
2008-10-10 12:30:00,27.06,27.11,26.73,26.77,235400.0,18.9414,18.9764,18.7104,18.7384,235400.0
2008-10-10 12:40:00,26.77,27.34,26.72,26.83,428800.0,18.7384,19.1374,18.7034,18.7804,428800.0
2008-10-10 12:50:00,26.81,26.99,26.73,26.83,172200.0,18.7664,18.8924,18.7104,18.7804,172200.0
2008-10-10 13:00:00,26.88,26.91,26.66,26.71,177200.0,18.8154,18.8364,18.6614,18.6964,177200.0
2008-10-10 13:10:00,26.7,26.7,26.43,26.53,196800.0,18.6894,18.6894,18.5004,18.5704,196800.0
2008-10-10 13:20:00,26.52,26.91,26.41,26.77,176600.0,18.5634,18.8364,18.4864,18.7384,176600.0
2008-10-10 13:30:00,26.79,26.83,26.38,26.57,201400.0,18.7524,18.7804,18.4654,18.5984,201400.0
2008-10-10 13:40:00,26.58,26.58,25.88,25.93,342800.0,18.6054,18.6054,18.1154,18.1504,342800.0
2008-10-10 13:50:00,25.93,26.48,25.9,26.47,360200.0,18.1504,18.5354,18.1294,18.5284,360200.0
2008-10-10 14:00:00,26.46,27.11,26.23,27.08,365600.0,18.5214,18.9764,18.3604,18.9554,365600.0
2008-10-10 14:10:00,27.08,27.3,26.61,26.65,269000.0,18.9554,19.1094,18.6264,18.6544,269000.0
2008-10-10 14:20:00,26.67,27.02,26.27,26.37,247400.0,18.6684,18.9134,18.3884,18.4584,247400.0
2008-10-10 14:30:00,26.38,26.75,26.18,26.42,300600.0,18.4654,18.7244,18.3254,18.4934,300600.0
2008-10-10 14:40:00,26.42,26.81,26.25,26.54,271200.0,18.4934,18.7664,18.3744,18.5774,271200.0
2008-10-10 14:50:00,26.54,26.79,26.34,26.72,381400.0,18.5774,18.7524,18.4374,18.7034,381400.0
2008-10-10 15:00:00,26.7,27.4,26.65,26.95,506400.0,18.6894,19.1793,18.6544,18.8644,506400.0
2008-10-10 15:10:00,26.97,28.25,26.88,27.8,903200.0,18.8784,19.7743,18.8154,19.4593,903200.0
2008-10-10 15:20:00,27.8,28.8,27.78,28.67,1867000.0,19.4593,20.1593,19.4453,20.0683,1867000.0
2008-10-10 15:30:00,28.63,30.22,28.5,29.43,1171600.0,20.0403,21.1533,19.9493,20.6003,1171600.0
2008-10-10 15:40:00,29.39,29.66,28.45,28.69,1499600.0,20.5723,20.7613,19.9143,20.0823,1499600.0
2008-10-10 15:50:00,28.68,29.1,28.47,28.88,881800.0,20.0753,20.3693,19.9283,20.2153,881800.0
2008-10-13 09:30:00,30.29,30.29,29.25,29.68,517600.0,21.2023,21.2023,20.4743,20.7753,517600.0
2008-10-13 09:40:00,29.69,29.84,29.29,29.41,447600.0,20.7823,20.8873,20.5023,20.5863,447600.0
2008-10-13 09:50:00,29.42,29.43,29.04,29.11,496200.0,20.5933,20.6003,20.3273,20.3763,496200.0
2008-10-13 10:00:00,29.15,29.3,29.05,29.3,342400.0,20.4043,20.5093,20.3343,20.5093,342400.0
2008-10-13 10:10:00,29.3,29.63,29.13,29.57,285200.0,20.5093,20.7403,20.3903,20.6983,285200.0
2008-10-13 10:20:00,29.58,29.98,29.42,29.95,324400.0,20.7053,20.9853,20.5933,20.9643,324400.0
2008-10-13 10:30:00,29.96,30.16,29.81,30.13,285600.0,20.9713,21.1113,20.8663,21.0903,285600.0
2008-10-13 10:40:00,30.11,30.15,29.92,30.04,221200.0,21.0763,21.1043,20.9433,21.0273,221200.0
2008-10-13 10:50:00,30.02,30.17,29.95,30.11,261000.0,21.0133,21.1183,20.9643,21.0763,261000.0
2008-10-13 11:00:00,30.11,30.25,30.0,30.03,198000.0,21.0763,21.1743,20.9993,21.0203,198000.0
2008-10-13 11:10:00,30.03,30.11,29.72,29.74,186400.0,21.0203,21.0763,20.8033,20.8173,186400.0
2008-10-13 11:20:00,29.72,29.86,29.62,29.73,254800.0,20.8033,20.9013,20.7333,20.8103,254800.0
2008-10-13 11:30:00,29.75,29.91,29.75,29.82,118800.0,20.8243,20.9363,20.8243,20.8733,118800.0
2008-10-13 11:40:00,29.83,29.87,29.62,29.64,130200.0,20.8803,20.9083,20.7333,20.7473,130200.0
2008-10-13 11:50:00,29.64,29.68,29.5,29.58,129400.0,20.7473,20.7753,20.6493,20.7053,129400.0
2008-10-13 12:00:00,29.55,29.67,29.52,29.65,148400.0,20.6843,20.7683,20.6633,20.7543,148400.0
2008-10-13 12:10:00,29.65,29.81,29.61,29.78,287000.0,20.7543,20.8663,20.7263,20.8453,287000.0
2008-10-13 12:20:00,29.75,30.11,29.73,30.06,304200.0,20.8243,21.0763,20.8103,21.0413,304200.0
2008-10-13 12:30:00,30.06,30.25,30.05,30.12,195200.0,21.0413,21.1743,21.0343,21.0833,195200.0
2008-10-13 12:40:00,30.11,30.3,30.05,30.25,324000.0,21.0763,21.2093,21.0343,21.1743,324000.0
2008-10-13 12:50:00,30.25,30.3,30.06,30.18,194800.0,21.1743,21.2093,21.0413,21.1253,194800.0
2008-10-13 13:00:00,30.18,30.28,30.13,30.27,286600.0,21.1253,21.1953,21.0903,21.1883,286600.0
2008-10-13 13:10:00,30.27,30.3,30.18,30.23,155200.0,21.1883,21.2093,21.1253,21.1603,155200.0
2008-10-13 13:20:00,30.23,30.36,30.18,30.24,375800.0,21.1603,21.2513,21.1253,21.1673,375800.0
2008-10-13 13:30:00,30.25,30.29,30.07,30.14,231400.0,21.1743,21.2023,21.0483,21.0973,231400.0
2008-10-13 13:40:00,30.15,30.19,29.9,29.99,342800.0,21.1043,21.1323,20.9293,20.9923,342800.0
2008-10-13 13:50:00,29.97,30.28,29.93,30.21,450600.0,20.9783,21.1953,20.9503,21.1463,450600.0
2008-10-13 14:00:00,30.21,30.4,30.11,30.23,255000.0,21.1463,21.2793,21.0763,21.1603,255000.0
2008-10-13 14:10:00,30.21,30.47,30.2,30.4,375600.0,21.1463,21.3283,21.1393,21.2793,375600.0
2008-10-13 14:20:00,30.37,30.5,30.22,30.25,389000.0,21.2583,21.3493,21.1533,21.1743,389000.0
2008-10-13 14:30:00,30.25,30.54,30.17,30.47,279000.0,21.1743,21.3773,21.1183,21.3283,279000.0
2008-10-13 14:40:00,30.49,30.98,30.45,30.9,512200.0,21.3423,21.6853,21.3143,21.6293,512200.0
2008-10-13 14:50:00,30.91,30.95,30.48,30.75,532400.0,21.6363,21.6643,21.3353,21.5243,532400.0
2008-10-13 15:00:00,30.75,31.1,30.74,30.77,524000.0,21.5243,21.7693,21.5173,21.5383,524000.0
2008-10-13 15:10:00,30.76,30.86,30.63,30.73,332200.0,21.5313,21.6013,21.4403,21.5103,332200.0
2008-10-13 15:20:00,30.74,31.11,30.7,31.02,777200.0,21.5173,21.7763,21.4893,21.7133,777200.0
2008-10-13 15:30:00,31.03,31.34,30.88,31.34,943400.0,21.7203,21.9373,21.6153,21.9373,943400.0
2008-10-13 15:40:00,31.34,31.47,31.08,31.21,1073600.0,21.9373,22.0283,21.7553,21.8463,1073600.0
2008-10-13 15:50:00,31.21,31.63,31.08,31.58,1070400.0,21.8463,22.1402,21.7553,22.1052,1070400.0
2008-10-14 09:30:00,32.62,33.13,32.23,32.48,818600.0,22.8332,23.1902,22.5602,22.7352,818600.0
2008-10-14 09:40:00,32.46,32.52,31.4,31.92,603200.0,22.7212,22.7632,21.9793,22.3432,603200.0
2008-10-14 09:50:00,31.91,32.09,31.18,31.27,531800.0,22.3362,22.4622,21.8253,21.8883,531800.0
2008-10-14 10:00:00,31.27,31.45,30.43,30.64,823400.0,21.8883,22.0143,21.3003,21.4473,823400.0
2008-10-14 10:10:00,30.61,31.3,30.46,31.22,469000.0,21.4263,21.9093,21.3213,21.8533,469000.0
2008-10-14 10:20:00,31.21,31.54,31.08,31.5,911400.0,21.8463,22.0773,21.7553,22.0493,911400.0
2008-10-14 10:30:00,31.5,31.74,31.14,31.28,754400.0,22.0493,22.2172,21.7973,21.8953,754400.0
2008-10-14 10:40:00,31.25,31.32,30.39,30.51,1079800.0,21.8743,21.9233,21.2723,21.3563,1079800.0
2008-10-14 10:50:00,30.5,30.81,30.48,30.7,369000.0,21.3493,21.5663,21.3353,21.4893,369000.0
2008-10-14 11:00:00,30.69,30.73,30.32,30.41,317400.0,21.4823,21.5103,21.2233,21.2863,317400.0
2008-10-14 11:10:00,30.44,30.52,30.2,30.45,223400.0,21.3073,21.3633,21.1393,21.3143,223400.0
2008-10-14 11:20:00,30.42,30.82,30.23,30.7,175600.0,21.2933,21.5733,21.1603,21.4893,175600.0
2008-10-14 11:30:00,30.68,30.89,30.54,30.55,135600.0,21.4753,21.6223,21.3773,21.3843,135600.0
2008-10-14 11:40:00,30.55,30.92,30.43,30.91,143000.0,21.3843,21.6433,21.3003,21.6363,143000.0
2008-10-14 11:50:00,30.9,30.9,30.49,30.59,96000.0,21.6293,21.6293,21.3423,21.4123,96000.0
2008-10-14 12:00:00,30.59,30.61,30.4,30.57,227400.0,21.4123,21.4263,21.2793,21.3983,227400.0
2008-10-14 12:10:00,30.56,30.69,30.48,30.66,186000.0,21.3913,21.4823,21.3353,21.4613,186000.0
2008-10-14 12:20:00,30.68,30.97,30.61,30.95,160000.0,21.4753,21.6783,21.4263,21.6643,160000.0
2008-10-14 12:30:00,30.94,31.0,30.84,30.96,196800.0,21.6573,21.6993,21.5873,21.6713,196800.0
2008-10-14 12:40:00,30.97,31.0,30.83,30.99,125400.0,21.6783,21.6993,21.5803,21.6923,125400.0
2008-10-14 12:50:00,31.0,31.08,30.69,30.69,154400.0,21.6993,21.7553,21.4823,21.4823,154400.0
2008-10-14 13:00:00,30.68,30.85,30.56,30.82,201400.0,21.4753,21.5943,21.3913,21.5733,201400.0
2008-10-14 13:10:00,30.83,30.93,30.66,30.77,148800.0,21.5803,21.6503,21.4613,21.5383,148800.0
2008-10-14 13:20:00,30.79,30.88,30.72,30.85,136800.0,21.5523,21.6153,21.5033,21.5943,136800.0
2008-10-14 13:30:00,30.88,31.06,30.8,30.81,160600.0,21.6153,21.7413,21.5593,21.5663,160600.0
2008-10-14 13:40:00,30.81,31.16,30.75,31.05,256200.0,21.5663,21.8113,21.5243,21.7343,256200.0
2008-10-14 13:50:00,31.04,31.11,30.79,30.95,291800.0,21.7273,21.7763,21.5523,21.6643,291800.0
2008-10-14 14:00:00,30.94,30.98,30.79,30.83,338800.0,21.6573,21.6853,21.5523,21.5803,338800.0
2008-10-14 14:10:00,30.84,30.85,30.25,30.41,425800.0,21.5873,21.5943,21.1743,21.2863,425800.0
2008-10-14 14:20:00,30.43,30.81,30.23,30.74,348000.0,21.3003,21.5663,21.1603,21.5173,348000.0
2008-10-14 14:30:00,30.74,30.83,30.47,30.66,375600.0,21.5173,21.5803,21.3283,21.4613,375600.0
2008-10-14 14:40:00,30.65,30.71,30.27,30.35,713400.0,21.4543,21.4963,21.1883,21.2443,713400.0
2008-10-14 14:50:00,30.36,30.53,30.21,30.38,414200.0,21.2513,21.3703,21.1463,21.2653,414200.0
2008-10-14 15:00:00,30.38,30.74,30.33,30.71,338400.0,21.2653,21.5173,21.2303,21.4963,338400.0
2008-10-14 15:10:00,30.72,31.25,30.72,31.06,682200.0,21.5033,21.8743,21.5033,21.7413,682200.0
2008-10-14 15:20:00,31.07,31.32,30.64,31.22,683800.0,21.7483,21.9233,21.4473,21.8533,683800.0
2008-10-14 15:30:00,31.24,31.46,30.78,30.89,1109000.0,21.8673,22.0213,21.5453,21.6223,1109000.0
2008-10-14 15:40:00,30.82,31.71,30.82,31.38,845200.0,21.5733,22.1962,21.5733,21.9653,845200.0
2008-10-14 15:50:00,31.4,31.61,31.21,31.53,932000.0,21.9793,22.1262,21.8463,22.0703,932000.0
2008-10-15 09:30:00,30.84,30.85,29.52,29.52,501800.0,21.5873,21.5943,20.6633,20.6633,501800.0
2008-10-15 09:40:00,29.5,29.83,29.25,29.43,928800.0,20.6493,20.8803,20.4743,20.6003,928800.0
2008-10-15 09:50:00,29.43,29.67,29.14,29.61,559400.0,20.6003,20.7683,20.3973,20.7263,559400.0
2008-10-15 10:00:00,29.61,29.61,29.06,29.26,345400.0,20.7263,20.7263,20.3413,20.4813,345400.0
2008-10-15 10:10:00,29.23,29.5,29.22,29.27,246800.0,20.4603,20.6493,20.4533,20.4883,246800.0
2008-10-15 10:20:00,29.24,29.5,29.24,29.35,217400.0,20.4673,20.6493,20.4673,20.5443,217400.0
2008-10-15 10:30:00,29.37,29.54,29.29,29.31,405400.0,20.5583,20.6773,20.5023,20.5163,405400.0
2008-10-15 10:40:00,29.35,29.37,28.83,28.86,451200.0,20.5443,20.5583,20.1803,20.2013,451200.0
2008-10-15 10:50:00,28.86,28.93,28.74,28.76,351600.0,20.2013,20.2503,20.1173,20.1313,351600.0
2008-10-15 11:00:00,28.78,28.83,28.58,28.64,225000.0,20.1453,20.1803,20.0053,20.0473,225000.0
2008-10-15 11:10:00,28.65,28.66,28.17,28.36,918800.0,20.0543,20.0613,19.7183,19.8513,918800.0
2008-10-15 11:20:00,28.36,28.38,28.06,28.17,407200.0,19.8513,19.8653,19.6413,19.7183,407200.0
2008-10-15 11:30:00,28.16,28.35,28.16,28.29,257000.0,19.7113,19.8443,19.7113,19.8023,257000.0
2008-10-15 11:40:00,28.3,28.39,28.1,28.17,248000.0,19.8093,19.8723,19.6693,19.7183,248000.0
2008-10-15 11:50:00,28.17,28.27,27.93,28.15,252400.0,19.7183,19.7883,19.5503,19.7043,252400.0
2008-10-15 12:00:00,28.15,28.3,28.02,28.07,201000.0,19.7043,19.8093,19.6133,19.6483,201000.0
2008-10-15 12:10:00,28.07,28.1,27.72,27.91,356200.0,19.6483,19.6693,19.4033,19.5363,356200.0
2008-10-15 12:20:00,27.89,27.91,27.46,27.55,589800.0,19.5223,19.5363,19.2213,19.2843,589800.0
2008-10-15 12:30:00,27.56,27.86,27.55,27.86,200400.0,19.2913,19.5013,19.2843,19.5013,200400.0
2008-10-15 12:40:00,27.86,28.05,27.75,27.79,258400.0,19.5013,19.6343,19.4243,19.4523,258400.0
2008-10-15 12:50:00,27.79,27.84,27.67,27.68,337600.0,19.4523,19.4873,19.3683,19.3753,337600.0
2008-10-15 13:00:00,27.68,27.68,27.39,27.5,502800.0,19.3753,19.3753,19.1723,19.2493,502800.0
2008-10-15 13:10:00,27.5,27.58,27.2,27.3,597600.0,19.2493,19.3053,19.0394,19.1094,597600.0
2008-10-15 13:20:00,27.3,27.5,27.25,27.34,338000.0,19.1094,19.2493,19.0744,19.1374,338000.0
2008-10-15 13:30:00,27.34,27.42,26.89,26.94,338200.0,19.1374,19.1933,18.8224,18.8574,338200.0
2008-10-15 13:40:00,26.93,26.96,26.67,26.93,671800.0,18.8504,18.8714,18.6684,18.8504,671800.0
2008-10-15 13:50:00,26.9,26.92,26.55,26.58,400600.0,18.8294,18.8434,18.5844,18.6054,400600.0
2008-10-15 14:00:00,26.58,26.84,26.47,26.76,550400.0,18.6054,18.7874,18.5284,18.7314,550400.0
2008-10-15 14:10:00,26.77,26.95,26.71,26.93,854200.0,18.7384,18.8644,18.6964,18.8504,854200.0
2008-10-15 14:20:00,26.92,27.21,26.9,27.07,659000.0,18.8434,19.0464,18.8294,18.9484,659000.0
2008-10-15 14:30:00,27.08,27.29,27.03,27.07,435400.0,18.9554,19.1024,18.9204,18.9484,435400.0
2008-10-15 14:40:00,27.08,27.9,27.08,27.9,913000.0,18.9554,19.5293,18.9554,19.5293,913000.0
2008-10-15 14:50:00,27.9,27.9,27.42,27.42,393200.0,19.5293,19.5293,19.1933,19.1933,393200.0
2008-10-15 15:00:00,27.43,27.95,27.29,27.89,549800.0,19.2003,19.5643,19.1024,19.5223,549800.0
2008-10-15 15:10:00,27.9,27.91,27.36,27.5,394400.0,19.5293,19.5363,19.1513,19.2493,394400.0
2008-10-15 15:20:00,27.5,27.66,27.22,27.25,699200.0,19.2493,19.3613,19.0534,19.0744,699200.0
2008-10-15 15:30:00,27.26,27.6,27.08,27.38,734800.0,19.0814,19.3193,18.9554,19.1653,734800.0
2008-10-15 15:40:00,27.36,27.78,27.35,27.5,1160800.0,19.1513,19.4453,19.1444,19.2493,1160800.0
2008-10-15 15:50:00,27.48,27.52,26.95,27.08,1003800.0,19.2353,19.2633,18.8644,18.9554,1003800.0
2008-10-16 09:30:00,27.08,27.86,26.73,27.31,664400.0,18.9554,19.5013,18.7104,19.1164,664400.0
2008-10-16 09:40:00,27.25,28.07,27.13,27.79,890200.0,19.0744,19.6483,18.9904,19.4523,890200.0
2008-10-16 09:50:00,27.83,27.95,27.2,27.3,646400.0,19.4803,19.5643,19.0394,19.1094,646400.0
2008-10-16 10:00:00,27.3,27.4,26.72,26.72,620200.0,19.1094,19.1793,18.7034,18.7034,620200.0
2008-10-16 10:10:00,26.75,26.84,26.17,26.47,673600.0,18.7244,18.7874,18.3184,18.5284,673600.0
2008-10-16 10:20:00,26.46,26.81,26.41,26.74,401200.0,18.5214,18.7664,18.4864,18.7174,401200.0
2008-10-16 10:30:00,26.74,26.74,26.29,26.49,574200.0,18.7174,18.7174,18.4024,18.5424,574200.0
2008-10-16 10:40:00,26.5,26.61,26.17,26.41,804800.0,18.5494,18.6264,18.3184,18.4864,804800.0
2008-10-16 10:50:00,26.41,26.46,25.93,25.95,1392400.0,18.4864,18.5214,18.1504,18.1644,1392400.0
2008-10-16 11:00:00,25.96,26.09,25.63,25.8,688600.0,18.1714,18.2624,17.9404,18.0594,688600.0
2008-10-16 11:10:00,25.81,26.22,25.75,26.12,494800.0,18.0664,18.3534,18.0244,18.2834,494800.0
2008-10-16 11:20:00,26.11,26.39,26.01,26.14,274200.0,18.2764,18.4724,18.2064,18.2974,274200.0
2008-10-16 11:30:00,26.12,26.56,26.02,26.3,593000.0,18.2834,18.5914,18.2134,18.4094,593000.0
2008-10-16 11:40:00,26.32,26.71,26.23,26.55,384400.0,18.4234,18.6964,18.3604,18.5844,384400.0
2008-10-16 11:50:00,26.55,26.91,26.46,26.75,553000.0,18.5844,18.8364,18.5214,18.7244,553000.0
2008-10-16 12:00:00,26.71,26.71,26.25,26.48,205600.0,18.6964,18.6964,18.3744,18.5354,205600.0
2008-10-16 12:10:00,26.49,27.4,26.48,27.01,437000.0,18.5424,19.1793,18.5354,18.9064,437000.0
2008-10-16 12:20:00,27.0,27.56,27.0,27.08,283400.0,18.8994,19.2913,18.8994,18.9554,283400.0
2008-10-16 12:30:00,27.07,27.34,26.92,27.29,503600.0,18.9484,19.1374,18.8434,19.1024,503600.0
2008-10-16 12:40:00,27.32,27.42,26.68,26.9,523400.0,19.1234,19.1933,18.6754,18.8294,523400.0
2008-10-16 12:50:00,26.9,27.07,26.67,26.78,336400.0,18.8294,18.9484,18.6684,18.7454,336400.0
2008-10-16 13:00:00,26.77,27.0,26.61,26.63,291800.0,18.7384,18.8994,18.6264,18.6404,291800.0
2008-10-16 13:10:00,26.65,27.11,26.63,26.93,401600.0,18.6544,18.9764,18.6404,18.8504,401600.0
2008-10-16 13:20:00,26.93,27.16,26.65,26.79,350000.0,18.8504,19.0114,18.6544,18.7524,350000.0
2008-10-16 13:30:00,26.79,26.9,26.55,26.59,241400.0,18.7524,18.8294,18.5844,18.6124,241400.0
2008-10-16 13:40:00,26.59,26.82,26.55,26.65,268800.0,18.6124,18.7734,18.5844,18.6544,268800.0
2008-10-16 13:50:00,26.65,27.0,26.58,26.83,530200.0,18.6544,18.8994,18.6054,18.7804,530200.0
2008-10-16 14:00:00,26.83,26.9,26.5,26.58,627800.0,18.7804,18.8294,18.5494,18.6054,627800.0
2008-10-16 14:10:00,26.56,26.68,26.4,26.63,279400.0,18.5914,18.6754,18.4794,18.6404,279400.0
2008-10-16 14:20:00,26.62,26.75,26.34,26.53,299600.0,18.6334,18.7244,18.4374,18.5704,299600.0
2008-10-16 14:30:00,26.55,26.75,26.44,26.71,377800.0,18.5844,18.7244,18.5074,18.6964,377800.0
2008-10-16 14:40:00,26.71,27.11,26.56,27.07,372600.0,18.6964,18.9764,18.5914,18.9484,372600.0
2008-10-16 14:50:00,27.08,27.14,26.75,26.88,767200.0,18.9554,18.9974,18.7244,18.8154,767200.0
2008-10-16 15:00:00,26.88,27.18,26.72,27.17,844800.0,18.8154,19.0254,18.7034,19.0184,844800.0
2008-10-16 15:10:00,27.18,27.75,27.17,27.47,725000.0,19.0254,19.4243,19.0184,19.2283,725000.0
2008-10-16 15:20:00,27.46,27.55,27.32,27.46,612400.0,19.2213,19.2843,19.1234,19.2213,612400.0
2008-10-16 15:30:00,27.46,27.5,27.0,27.05,920600.0,19.2213,19.2493,18.8994,18.9344,920600.0
2008-10-16 15:40:00,27.08,27.3,27.04,27.17,1563000.0,18.9554,19.1094,18.9274,19.0184,1563000.0
2008-10-16 15:50:00,27.17,28.11,27.05,27.69,1901600.0,19.0184,19.6763,18.9344,19.3823,1901600.0
2008-10-17 09:30:00,26.9,27.0,26.62,26.74,1187400.0,18.8294,18.8994,18.6334,18.7174,1187400.0
2008-10-17 09:40:00,26.77,27.71,26.77,27.28,597200.0,18.7384,19.3963,18.7384,19.0954,597200.0
2008-10-17 09:50:00,27.31,27.99,27.25,27.88,653000.0,19.1164,19.5923,19.0744,19.5153,653000.0
2008-10-17 10:00:00,27.86,28.33,27.8,28.09,928000.0,19.5013,19.8303,19.4593,19.6623,928000.0
2008-10-17 10:10:00,28.08,28.2,27.96,28.19,654400.0,19.6553,19.7393,19.5713,19.7323,654400.0
2008-10-17 10:20:00,28.15,28.23,27.98,28.07,381200.0,19.7043,19.7603,19.5853,19.6483,381200.0
2008-10-17 10:30:00,28.07,28.08,27.75,27.98,330000.0,19.6483,19.6553,19.4243,19.5853,330000.0
2008-10-17 10:40:00,27.97,28.68,27.94,28.68,352800.0,19.5783,20.0753,19.5573,20.0753,352800.0
2008-10-17 10:50:00,28.69,28.7,28.25,28.34,269000.0,20.0823,20.0893,19.7743,19.8373,269000.0
2008-10-17 11:00:00,28.34,28.93,28.32,28.91,436200.0,19.8373,20.2503,19.8233,20.2363,436200.0
2008-10-17 11:10:00,28.89,28.89,28.4,28.47,201400.0,20.2223,20.2223,19.8793,19.9283,201400.0
2008-10-17 11:20:00,28.46,28.63,28.45,28.5,474800.0,19.9213,20.0403,19.9143,19.9493,474800.0
2008-10-17 11:30:00,28.5,28.55,28.04,28.09,496000.0,19.9493,19.9843,19.6273,19.6623,496000.0
2008-10-17 11:40:00,28.11,28.37,28.06,28.26,164800.0,19.6763,19.8583,19.6413,19.7813,164800.0
2008-10-17 11:50:00,28.27,28.43,28.24,28.29,218200.0,19.7883,19.9003,19.7673,19.8023,218200.0
2008-10-17 12:00:00,28.28,28.3,28.07,28.29,267800.0,19.7953,19.8093,19.6483,19.8023,267800.0
2008-10-17 12:10:00,28.28,28.41,28.1,28.15,221600.0,19.7953,19.8863,19.6693,19.7043,221600.0
2008-10-17 12:20:00,28.15,28.5,28.14,28.4,251200.0,19.7043,19.9493,19.6973,19.8793,251200.0
2008-10-17 12:30:00,28.4,28.51,28.25,28.41,372400.0,19.8793,19.9563,19.7743,19.8863,372400.0
2008-10-17 12:40:00,28.42,29.18,28.42,28.88,316800.0,19.8933,20.4253,19.8933,20.2153,316800.0
2008-10-17 12:50:00,28.89,29.25,28.78,29.1,345000.0,20.2223,20.4743,20.1453,20.3693,345000.0
2008-10-17 13:00:00,29.11,29.34,28.88,28.89,218200.0,20.3763,20.5373,20.2153,20.2223,218200.0
2008-10-17 13:10:00,28.9,29.08,28.81,28.96,340400.0,20.2293,20.3553,20.1663,20.2713,340400.0
2008-10-17 13:20:00,28.96,29.01,28.79,28.84,336200.0,20.2713,20.3063,20.1523,20.1873,336200.0
2008-10-17 13:30:00,28.84,29.59,28.8,29.49,642200.0,20.1873,20.7123,20.1593,20.6423,642200.0
2008-10-17 13:40:00,29.5,29.58,28.96,28.98,288200.0,20.6493,20.7053,20.2713,20.2853,288200.0
2008-10-17 13:50:00,28.97,28.98,28.77,28.85,372000.0,20.2783,20.2853,20.1383,20.1943,372000.0
2008-10-17 14:00:00,28.85,29.0,28.75,28.79,412000.0,20.1943,20.2993,20.1243,20.1523,412000.0
2008-10-17 14:10:00,28.81,28.85,28.68,28.69,209000.0,20.1663,20.1943,20.0753,20.0823,209000.0
2008-10-17 14:20:00,28.72,28.75,28.43,28.58,217000.0,20.1033,20.1243,19.9003,20.0053,217000.0
2008-10-17 14:30:00,28.58,28.85,28.34,28.34,203600.0,20.0053,20.1943,19.8373,19.8373,203600.0
2008-10-17 14:40:00,28.34,28.68,28.16,28.66,257000.0,19.8373,20.0753,19.7113,20.0613,257000.0
2008-10-17 14:50:00,28.65,28.7,28.47,28.56,271800.0,20.0543,20.0893,19.9283,19.9913,271800.0
2008-10-17 15:00:00,28.57,28.89,28.5,28.56,332200.0,19.9983,20.2223,19.9493,19.9913,332200.0
2008-10-17 15:10:00,28.55,28.55,28.11,28.18,470400.0,19.9843,19.9843,19.6763,19.7253,470400.0
2008-10-17 15:20:00,28.18,28.22,27.72,28.15,516000.0,19.7253,19.7533,19.4033,19.7043,516000.0
2008-10-17 15:30:00,28.12,28.32,27.7,27.95,388800.0,19.6833,19.8233,19.3893,19.5643,388800.0
2008-10-17 15:40:00,27.94,28.24,27.87,27.99,415400.0,19.5573,19.7673,19.5083,19.5923,415400.0
2008-10-17 15:50:00,27.98,28.06,27.74,27.75,599400.0,19.5853,19.6413,19.4173,19.4243,599400.0
2008-10-20 09:30:00,28.53,28.81,27.77,28.63,635200.0,19.9703,20.1663,19.4383,20.0403,635200.0
2008-10-20 09:40:00,28.59,29.31,28.58,29.2,699800.0,20.0123,20.5163,20.0053,20.4393,699800.0
2008-10-20 09:50:00,29.18,29.38,29.12,29.3,417400.0,20.4253,20.5653,20.3833,20.5093,417400.0
2008-10-20 10:00:00,29.29,29.6,29.15,29.21,421200.0,20.5023,20.7193,20.4043,20.4463,421200.0
2008-10-20 10:10:00,29.21,29.49,29.0,29.42,204400.0,20.4463,20.6423,20.2993,20.5933,204400.0
2008-10-20 10:20:00,29.42,29.44,28.99,29.0,198800.0,20.5933,20.6073,20.2923,20.2993,198800.0
2008-10-20 10:30:00,29.02,29.26,29.02,29.25,312800.0,20.3133,20.4813,20.3133,20.4743,312800.0
2008-10-20 10:40:00,29.25,29.54,29.18,29.45,335000.0,20.4743,20.6773,20.4253,20.6143,335000.0
2008-10-20 10:50:00,29.45,29.5,28.83,28.98,317800.0,20.6143,20.6493,20.1803,20.2853,317800.0
2008-10-20 11:00:00,28.95,29.01,28.78,28.86,209200.0,20.2643,20.3063,20.1453,20.2013,209200.0
2008-10-20 11:10:00,28.88,29.04,28.63,28.91,257400.0,20.2153,20.3273,20.0403,20.2363,257400.0
2008-10-20 11:20:00,28.92,28.99,28.85,28.96,200000.0,20.2433,20.2923,20.1943,20.2713,200000.0
2008-10-20 11:30:00,28.96,29.03,28.74,28.79,175200.0,20.2713,20.3203,20.1173,20.1523,175200.0
2008-10-20 11:40:00,28.8,29.15,28.69,29.06,145400.0,20.1593,20.4043,20.0823,20.3413,145400.0
2008-10-20 11:50:00,29.04,29.05,28.85,28.86,170000.0,20.3273,20.3343,20.1943,20.2013,170000.0
2008-10-20 12:00:00,28.86,28.97,28.73,28.77,209800.0,20.2013,20.2783,20.1103,20.1383,209800.0
2008-10-20 12:10:00,28.78,28.96,28.73,28.87,213600.0,20.1453,20.2713,20.1103,20.2083,213600.0
2008-10-20 12:20:00,28.86,28.91,28.64,28.74,113200.0,20.2013,20.2363,20.0473,20.1173,113200.0
2008-10-20 12:30:00,28.74,28.93,28.64,28.72,75000.0,20.1173,20.2503,20.0473,20.1033,75000.0
2008-10-20 12:40:00,28.73,28.83,28.6,28.81,115200.0,20.1103,20.1803,20.0193,20.1663,115200.0
2008-10-20 12:50:00,28.78,28.82,28.67,28.78,76400.0,20.1453,20.1733,20.0683,20.1453,76400.0
2008-10-20 13:00:00,28.77,28.79,28.58,28.74,104800.0,20.1383,20.1523,20.0053,20.1173,104800.0
2008-10-20 13:10:00,28.75,28.88,28.68,28.83,67000.0,20.1243,20.2153,20.0753,20.1803,67000.0
2008-10-20 13:20:00,28.84,28.96,28.76,28.82,172600.0,20.1873,20.2713,20.1313,20.1733,172600.0
2008-10-20 13:30:00,28.81,28.92,28.73,28.75,185200.0,20.1663,20.2433,20.1103,20.1243,185200.0
2008-10-20 13:40:00,28.76,28.98,28.72,28.98,97200.0,20.1313,20.2853,20.1033,20.2853,97200.0
2008-10-20 13:50:00,28.98,29.02,28.86,28.94,77800.0,20.2853,20.3133,20.2013,20.2573,77800.0
2008-10-20 14:00:00,28.93,29.18,28.93,29.1,166600.0,20.2503,20.4253,20.2503,20.3693,166600.0
2008-10-20 14:10:00,29.1,29.11,28.81,28.85,141000.0,20.3693,20.3763,20.1663,20.1943,141000.0
2008-10-20 14:20:00,28.85,28.91,28.75,28.83,96000.0,20.1943,20.2363,20.1243,20.1803,96000.0
2008-10-20 14:30:00,28.83,28.92,28.65,28.88,157600.0,20.1803,20.2433,20.0543,20.2153,157600.0
2008-10-20 14:40:00,28.87,29.09,28.86,28.92,122600.0,20.2083,20.3623,20.2013,20.2433,122600.0
2008-10-20 14:50:00,28.93,29.07,28.8,29.05,168800.0,20.2503,20.3483,20.1593,20.3343,168800.0
2008-10-20 15:00:00,29.06,29.13,28.85,29.09,315800.0,20.3413,20.3903,20.1943,20.3623,315800.0
2008-10-20 15:10:00,29.11,29.19,28.96,29.09,181000.0,20.3763,20.4323,20.2713,20.3623,181000.0
2008-10-20 15:20:00,29.09,29.13,28.86,29.03,326200.0,20.3623,20.3903,20.2013,20.3203,326200.0
2008-10-20 15:30:00,29.0,29.25,28.89,29.2,357600.0,20.2993,20.4743,20.2223,20.4393,357600.0
2008-10-20 15:40:00,29.19,29.21,29.0,29.14,405800.0,20.4323,20.4463,20.2993,20.3973,405800.0
2008-10-20 15:50:00,29.15,29.5,29.15,29.4,640600.0,20.4043,20.6493,20.4043,20.5793,640600.0
2008-10-21 09:30:00,28.89,29.31,28.7,28.79,229600.0,20.2223,20.5163,20.0893,20.1523,229600.0
2008-10-21 09:40:00,28.77,29.27,28.77,29.27,268600.0,20.1383,20.4883,20.1383,20.4883,268600.0
2008-10-21 09:50:00,29.27,29.44,29.17,29.39,271200.0,20.4883,20.6073,20.4183,20.5723,271200.0
2008-10-21 10:00:00,29.42,29.85,29.38,29.85,352600.0,20.5933,20.8943,20.5653,20.8943,352600.0
2008-10-21 10:10:00,29.84,30.56,29.8,30.29,592800.0,20.8873,21.3913,20.8593,21.2023,592800.0
2008-10-21 10:20:00,30.31,30.32,29.93,30.14,277200.0,21.2163,21.2233,20.9503,21.0973,277200.0
2008-10-21 10:30:00,30.13,30.39,30.04,30.3,401200.0,21.0903,21.2723,21.0273,21.2093,401200.0
2008-10-21 10:40:00,30.29,30.38,30.0,30.01,277000.0,21.2023,21.2653,20.9993,21.0063,277000.0
2008-10-21 10:50:00,30.04,30.11,29.74,29.83,299000.0,21.0273,21.0763,20.8173,20.8803,299000.0
2008-10-21 11:00:00,29.84,30.07,29.78,29.93,187600.0,20.8873,21.0483,20.8453,20.9503,187600.0
2008-10-21 11:10:00,29.93,29.95,29.81,29.9,128000.0,20.9503,20.9643,20.8663,20.9293,128000.0
2008-10-21 11:20:00,29.9,29.91,29.75,29.84,217600.0,20.9293,20.9363,20.8243,20.8873,217600.0
2008-10-21 11:30:00,29.84,30.05,29.83,30.03,175600.0,20.8873,21.0343,20.8803,21.0203,175600.0
2008-10-21 11:40:00,30.03,30.1,29.66,29.73,179000.0,21.0203,21.0693,20.7613,20.8103,179000.0
2008-10-21 11:50:00,29.74,29.76,29.43,29.43,477400.0,20.8173,20.8313,20.6003,20.6003,477400.0
2008-10-21 12:00:00,29.43,29.57,29.4,29.5,329200.0,20.6003,20.6983,20.5793,20.6493,329200.0
2008-10-21 12:10:00,29.5,29.58,29.3,29.45,242000.0,20.6493,20.7053,20.5093,20.6143,242000.0
2008-10-21 12:20:00,29.45,29.8,29.45,29.68,258600.0,20.6143,20.8593,20.6143,20.7753,258600.0
2008-10-21 12:30:00,29.7,29.73,29.61,29.66,122600.0,20.7893,20.8103,20.7263,20.7613,122600.0
2008-10-21 12:40:00,29.65,29.66,29.48,29.53,216000.0,20.7543,20.7613,20.6353,20.6703,216000.0
2008-10-21 12:50:00,29.53,29.57,29.34,29.37,167200.0,20.6703,20.6983,20.5373,20.5583,167200.0
2008-10-21 13:00:00,29.36,29.55,29.33,29.48,139000.0,20.5513,20.6843,20.5303,20.6353,139000.0
2008-10-21 13:10:00,29.48,29.67,29.41,29.57,109200.0,20.6353,20.7683,20.5863,20.6983,109200.0
2008-10-21 13:20:00,29.58,29.89,29.54,29.54,166400.0,20.7053,20.9223,20.6773,20.6773,166400.0
2008-10-21 13:30:00,29.54,29.77,29.43,29.77,190200.0,20.6773,20.8383,20.6003,20.8383,190200.0
2008-10-21 13:40:00,29.77,29.89,29.7,29.82,235600.0,20.8383,20.9223,20.7893,20.8733,235600.0
2008-10-21 13:50:00,29.8,29.85,29.65,29.78,171200.0,20.8593,20.8943,20.7543,20.8453,171200.0
2008-10-21 14:00:00,29.77,29.88,29.75,29.82,148800.0,20.8383,20.9153,20.8243,20.8733,148800.0
2008-10-21 14:10:00,29.8,30.03,29.73,29.98,271600.0,20.8593,21.0203,20.8103,20.9853,271600.0
2008-10-21 14:20:00,29.98,30.17,29.97,30.16,241200.0,20.9853,21.1183,20.9783,21.1113,241200.0
2008-10-21 14:30:00,30.15,30.19,29.95,30.05,190000.0,21.1043,21.1323,20.9643,21.0343,190000.0
2008-10-21 14:40:00,30.04,30.25,30.0,30.03,199800.0,21.0273,21.1743,20.9993,21.0203,199800.0
2008-10-21 14:50:00,30.04,30.06,29.83,29.9,173800.0,21.0273,21.0413,20.8803,20.9293,173800.0
2008-10-21 15:00:00,29.9,30.09,29.78,29.84,290200.0,20.9293,21.0623,20.8453,20.8873,290200.0
2008-10-21 15:10:00,29.82,29.92,29.61,29.68,261800.0,20.8733,20.9433,20.7263,20.7753,261800.0
2008-10-21 15:20:00,29.68,29.68,29.36,29.42,619600.0,20.7753,20.7753,20.5513,20.5933,619600.0
2008-10-21 15:30:00,29.43,29.46,29.28,29.35,441800.0,20.6003,20.6213,20.4953,20.5443,441800.0
2008-10-21 15:40:00,29.32,29.48,29.07,29.16,419200.0,20.5233,20.6353,20.3483,20.4113,419200.0
2008-10-21 15:50:00,29.16,29.25,29.11,29.18,530800.0,20.4113,20.4743,20.3763,20.4253,530800.0
2008-10-22 09:30:00,28.8,28.8,28.15,28.46,571000.0,20.1593,20.1593,19.7043,19.9213,571000.0
2008-10-22 09:40:00,28.45,29.07,28.38,28.9,386400.0,19.9143,20.3483,19.8653,20.2293,386400.0
2008-10-22 09:50:00,28.86,28.93,28.43,28.5,449600.0,20.2013,20.2503,19.9003,19.9493,449600.0
2008-10-22 10:00:00,28.52,28.81,28.35,28.42,438200.0,19.9633,20.1663,19.8443,19.8933,438200.0
2008-10-22 10:10:00,28.39,28.82,28.39,28.7,300000.0,19.8723,20.1733,19.8723,20.0893,300000.0
2008-10-22 10:20:00,28.69,28.77,28.46,28.58,458800.0,20.0823,20.1383,19.9213,20.0053,458800.0
2008-10-22 10:30:00,28.57,28.8,28.52,28.65,361800.0,19.9983,20.1593,19.9633,20.0543,361800.0
2008-10-22 10:40:00,28.64,29.08,28.55,28.99,298400.0,20.0473,20.3553,19.9843,20.2923,298400.0
2008-10-22 10:50:00,29.0,29.24,28.87,29.22,323400.0,20.2993,20.4673,20.2083,20.4533,323400.0
2008-10-22 11:00:00,29.23,29.23,28.92,29.03,298600.0,20.4603,20.4603,20.2433,20.3203,298600.0
2008-10-22 11:10:00,29.03,29.4,29.03,29.35,436400.0,20.3203,20.5793,20.3203,20.5443,436400.0
2008-10-22 11:20:00,29.34,29.43,29.07,29.1,389800.0,20.5373,20.6003,20.3483,20.3693,389800.0
2008-10-22 11:30:00,29.07,29.45,29.05,29.22,434200.0,20.3483,20.6143,20.3343,20.4533,434200.0
2008-10-22 11:40:00,29.21,29.78,29.09,29.63,395600.0,20.4463,20.8453,20.3623,20.7403,395600.0
2008-10-22 11:50:00,29.63,29.75,29.46,29.68,285600.0,20.7403,20.8243,20.6213,20.7753,285600.0
2008-10-22 12:00:00,29.67,29.68,29.34,29.43,242600.0,20.7683,20.7753,20.5373,20.6003,242600.0
2008-10-22 12:10:00,29.43,29.71,29.43,29.67,371400.0,20.6003,20.7963,20.6003,20.7683,371400.0
2008-10-22 12:20:00,29.65,29.94,29.65,29.77,791800.0,20.7543,20.9573,20.7543,20.8383,791800.0
2008-10-22 12:30:00,29.77,29.88,29.74,29.8,195000.0,20.8383,20.9153,20.8173,20.8593,195000.0
2008-10-22 12:40:00,29.8,29.8,29.57,29.75,315600.0,20.8593,20.8593,20.6983,20.8243,315600.0
2008-10-22 12:50:00,29.71,29.77,29.55,29.58,288400.0,20.7963,20.8383,20.6843,20.7053,288400.0
2008-10-22 13:00:00,29.58,29.61,29.38,29.55,358800.0,20.7053,20.7263,20.5653,20.6843,358800.0
2008-10-22 13:10:00,29.55,29.55,29.13,29.2,480400.0,20.6843,20.6843,20.3903,20.4393,480400.0
2008-10-22 13:20:00,29.2,29.4,29.2,29.37,394400.0,20.4393,20.5793,20.4393,20.5583,394400.0
2008-10-22 13:30:00,29.37,29.41,29.0,29.16,602000.0,20.5583,20.5863,20.2993,20.4113,602000.0
2008-10-22 13:40:00,29.15,29.42,29.15,29.36,302200.0,20.4043,20.5933,20.4043,20.5513,302200.0
2008-10-22 13:50:00,29.33,29.54,29.23,29.43,339200.0,20.5303,20.6773,20.4603,20.6003,339200.0
2008-10-22 14:00:00,29.43,29.5,29.21,29.24,328400.0,20.6003,20.6493,20.4463,20.4673,328400.0
2008-10-22 14:10:00,29.23,29.35,29.1,29.18,290800.0,20.4603,20.5443,20.3693,20.4253,290800.0
2008-10-22 14:20:00,29.17,29.27,29.14,29.24,375800.0,20.4183,20.4883,20.3973,20.4673,375800.0
2008-10-22 14:30:00,29.24,29.29,28.96,29.1,437400.0,20.4673,20.5023,20.2713,20.3693,437400.0
2008-10-22 14:40:00,29.11,29.11,28.72,28.81,303600.0,20.3763,20.3763,20.1033,20.1663,303600.0
2008-10-22 14:50:00,28.82,28.82,28.5,28.59,340800.0,20.1733,20.1733,19.9493,20.0123,340800.0
2008-10-22 15:00:00,28.58,28.61,28.35,28.45,369800.0,20.0053,20.0263,19.8443,19.9143,369800.0
2008-10-22 15:10:00,28.44,28.5,27.92,28.0,546200.0,19.9073,19.9493,19.5433,19.5993,546200.0
2008-10-22 15:20:00,27.98,28.14,27.79,27.96,484200.0,19.5853,19.6973,19.4523,19.5713,484200.0
2008-10-22 15:30:00,27.95,28.09,27.78,27.89,731400.0,19.5643,19.6623,19.4453,19.5223,731400.0
2008-10-22 15:40:00,27.86,28.41,27.59,28.22,931600.0,19.5013,19.8863,19.3123,19.7533,931600.0
2008-10-22 15:50:00,28.32,28.75,28.15,28.53,1038200.0,19.8233,20.1243,19.7043,19.9703,1038200.0
2008-10-23 09:30:00,29.02,29.69,28.74,28.83,938800.0,20.3133,20.7823,20.1173,20.1803,938800.0
2008-10-23 09:40:00,28.84,29.13,28.25,28.47,569600.0,20.1873,20.3903,19.7743,19.9283,569600.0
2008-10-23 09:50:00,28.5,29.11,28.39,29.09,479200.0,19.9493,20.3763,19.8723,20.3623,479200.0
2008-10-23 10:00:00,29.09,29.72,29.08,29.61,545000.0,20.3623,20.8033,20.3553,20.7263,545000.0
2008-10-23 10:10:00,29.64,30.0,29.44,29.54,553000.0,20.7473,20.9993,20.6073,20.6773,553000.0
2008-10-23 10:20:00,29.53,29.61,29.27,29.35,388200.0,20.6703,20.7263,20.4883,20.5443,388200.0
2008-10-23 10:30:00,29.35,29.5,29.11,29.43,337200.0,20.5443,20.6493,20.3763,20.6003,337200.0
2008-10-23 10:40:00,29.44,30.0,29.41,29.68,517000.0,20.6073,20.9993,20.5863,20.7753,517000.0
2008-10-23 10:50:00,29.7,30.04,29.62,29.9,359800.0,20.7893,21.0273,20.7333,20.9293,359800.0
2008-10-23 11:00:00,29.9,30.04,29.5,29.52,365200.0,20.9293,21.0273,20.6493,20.6633,365200.0
2008-10-23 11:10:00,29.51,29.73,29.3,29.4,200400.0,20.6563,20.8103,20.5093,20.5793,200400.0
2008-10-23 11:20:00,29.4,29.46,29.14,29.28,263400.0,20.5793,20.6213,20.3973,20.4953,263400.0
2008-10-23 11:30:00,29.25,29.75,29.21,29.74,294600.0,20.4743,20.8243,20.4463,20.8173,294600.0
2008-10-23 11:40:00,29.74,29.74,29.25,29.45,225200.0,20.8173,20.8173,20.4743,20.6143,225200.0
2008-10-23 11:50:00,29.46,29.67,29.46,29.61,170000.0,20.6213,20.7683,20.6213,20.7263,170000.0
2008-10-23 12:00:00,29.59,29.6,29.18,29.3,139200.0,20.7123,20.7193,20.4253,20.5093,139200.0
2008-10-23 12:10:00,29.28,29.59,29.18,29.24,268000.0,20.4953,20.7123,20.4253,20.4673,268000.0
2008-10-23 12:20:00,29.23,29.32,28.89,29.05,343000.0,20.4603,20.5233,20.2223,20.3343,343000.0
2008-10-23 12:30:00,29.06,29.16,28.88,28.9,321600.0,20.3413,20.4113,20.2153,20.2293,321600.0
2008-10-23 12:40:00,28.9,29.08,28.81,28.83,317200.0,20.2293,20.3553,20.1663,20.1803,317200.0
2008-10-23 12:50:00,28.82,28.88,28.24,28.38,413000.0,20.1733,20.2153,19.7673,19.8653,413000.0
2008-10-23 13:00:00,28.38,28.57,28.01,28.06,521200.0,19.8653,19.9983,19.6063,19.6413,521200.0
2008-10-23 13:10:00,28.05,28.34,27.93,28.21,535400.0,19.6343,19.8373,19.5503,19.7463,535400.0
2008-10-23 13:20:00,28.23,28.29,28.02,28.03,326800.0,19.7603,19.8023,19.6133,19.6203,326800.0
2008-10-23 13:30:00,28.04,28.43,27.92,28.18,369600.0,19.6273,19.9003,19.5433,19.7253,369600.0
2008-10-23 13:40:00,28.22,28.55,28.17,28.24,309800.0,19.7533,19.9843,19.7183,19.7673,309800.0
2008-10-23 13:50:00,28.24,28.43,28.08,28.28,117000.0,19.7673,19.9003,19.6553,19.7953,117000.0
2008-10-23 14:00:00,28.25,28.25,27.58,27.63,455200.0,19.7743,19.7743,19.3053,19.3403,455200.0
2008-10-23 14:10:00,27.63,27.66,27.17,27.2,663800.0,19.3403,19.3613,19.0184,19.0394,663800.0
2008-10-23 14:20:00,27.19,27.73,27.07,27.73,427800.0,19.0324,19.4103,18.9484,19.4103,427800.0
2008-10-23 14:30:00,27.74,28.0,27.55,28.0,423400.0,19.4173,19.5993,19.2843,19.5993,423400.0
2008-10-23 14:40:00,28.0,28.12,27.65,27.65,249200.0,19.5993,19.6833,19.3543,19.3543,249200.0
2008-10-23 14:50:00,27.65,27.83,27.37,27.83,273200.0,19.3543,19.4803,19.1583,19.4803,273200.0
2008-10-23 15:00:00,27.86,28.5,27.67,28.49,515600.0,19.5013,19.9493,19.3683,19.9423,515600.0
2008-10-23 15:10:00,28.47,28.75,28.0,28.03,477400.0,19.9283,20.1243,19.5993,19.6203,477400.0
2008-10-23 15:20:00,28.04,28.59,27.93,28.41,499600.0,19.6273,20.0123,19.5503,19.8863,499600.0
2008-10-23 15:30:00,28.41,28.53,27.99,28.01,624600.0,19.8863,19.9703,19.5923,19.6063,624600.0
2008-10-23 15:40:00,28.0,29.4,27.96,29.36,823600.0,19.5993,20.5793,19.5713,20.5513,823600.0
2008-10-23 15:50:00,29.39,29.44,28.93,29.12,967600.0,20.5723,20.6073,20.2503,20.3833,967600.0
2008-10-24 09:30:00,26.56,28.25,26.56,27.99,538200.0,18.5914,19.7743,18.5914,19.5923,538200.0
2008-10-24 09:40:00,27.99,28.91,27.88,28.61,578600.0,19.5923,20.2363,19.5153,20.0263,578600.0
2008-10-24 09:50:00,28.59,29.48,28.32,29.24,591000.0,20.0123,20.6353,19.8233,20.4673,591000.0
2008-10-24 10:00:00,29.24,29.46,28.36,28.41,566400.0,20.4673,20.6213,19.8513,19.8863,566400.0
2008-10-24 10:10:00,28.41,29.07,28.25,29.04,476600.0,19.8863,20.3483,19.7743,20.3273,476600.0
2008-10-24 10:20:00,29.04,29.1,28.21,28.43,622200.0,20.3273,20.3693,19.7463,19.9003,622200.0
2008-10-24 10:30:00,28.46,28.61,28.24,28.5,292000.0,19.9213,20.0263,19.7673,19.9493,292000.0
2008-10-24 10:40:00,28.54,28.83,28.38,28.55,234800.0,19.9773,20.1803,19.8653,19.9843,234800.0
2008-10-24 10:50:00,28.56,28.92,28.56,28.85,279000.0,19.9913,20.2433,19.9913,20.1943,279000.0
2008-10-24 11:00:00,28.86,28.93,28.73,28.81,212800.0,20.2013,20.2503,20.1103,20.1663,212800.0
2008-10-24 11:10:00,28.8,28.88,28.53,28.75,214600.0,20.1593,20.2153,19.9703,20.1243,214600.0
2008-10-24 11:20:00,28.75,29.25,28.68,28.93,224400.0,20.1243,20.4743,20.0753,20.2503,224400.0
2008-10-24 11:30:00,28.93,29.48,28.79,29.48,251800.0,20.2503,20.6353,20.1523,20.6353,251800.0
2008-10-24 11:40:00,29.46,29.47,29.09,29.25,180800.0,20.6213,20.6283,20.3623,20.4743,180800.0
2008-10-24 11:50:00,29.23,29.24,28.81,29.2,139800.0,20.4603,20.4673,20.1663,20.4393,139800.0
2008-10-24 12:00:00,29.18,29.23,28.75,28.85,409800.0,20.4253,20.4603,20.1243,20.1943,409800.0
2008-10-24 12:10:00,28.85,29.06,28.57,28.61,315400.0,20.1943,20.3413,19.9983,20.0263,315400.0
2008-10-24 12:20:00,28.6,28.65,28.23,28.31,297000.0,20.0193,20.0543,19.7603,19.8163,297000.0
2008-10-24 12:30:00,28.32,28.55,28.24,28.49,161800.0,19.8233,19.9843,19.7673,19.9423,161800.0
2008-10-24 12:40:00,28.48,28.54,28.09,28.22,259000.0,19.9353,19.9773,19.6623,19.7533,259000.0
2008-10-24 12:50:00,28.22,28.73,28.22,28.45,264800.0,19.7533,20.1103,19.7533,19.9143,264800.0
2008-10-24 13:00:00,28.45,28.78,28.45,28.48,393000.0,19.9143,20.1453,19.9143,19.9353,393000.0
2008-10-24 13:10:00,28.48,29.07,28.41,29.0,232600.0,19.9353,20.3483,19.8863,20.2993,232600.0
2008-10-24 13:20:00,28.99,29.01,28.64,28.75,181600.0,20.2923,20.3063,20.0473,20.1243,181600.0
2008-10-24 13:30:00,28.74,28.76,28.5,28.52,165400.0,20.1173,20.1313,19.9493,19.9633,165400.0
2008-10-24 13:40:00,28.51,28.51,28.06,28.12,216800.0,19.9563,19.9563,19.6413,19.6833,216800.0
2008-10-24 13:50:00,28.13,28.71,28.11,28.21,348400.0,19.6903,20.0963,19.6763,19.7463,348400.0
2008-10-24 14:00:00,28.21,28.47,28.16,28.46,210600.0,19.7463,19.9283,19.7113,19.9213,210600.0
2008-10-24 14:10:00,28.5,28.84,28.5,28.77,275000.0,19.9493,20.1873,19.9493,20.1383,275000.0
2008-10-24 14:20:00,28.8,28.8,28.18,28.34,183200.0,20.1593,20.1593,19.7253,19.8373,183200.0
2008-10-24 14:30:00,28.33,28.9,28.33,28.79,283200.0,19.8303,20.2293,19.8303,20.1523,283200.0
2008-10-24 14:40:00,28.78,29.0,28.41,28.51,152400.0,20.1453,20.2993,19.8863,19.9563,152400.0
2008-10-24 14:50:00,28.5,29.11,28.5,29.11,219000.0,19.9493,20.3763,19.9493,20.3763,219000.0
2008-10-24 15:00:00,29.11,29.48,28.9,29.02,337000.0,20.3763,20.6353,20.2293,20.3133,337000.0
2008-10-24 15:10:00,29.03,29.25,28.69,28.88,416000.0,20.3203,20.4743,20.0823,20.2153,416000.0
2008-10-24 15:20:00,28.89,29.41,28.8,29.27,491400.0,20.2223,20.5863,20.1593,20.4883,491400.0
2008-10-24 15:30:00,29.25,29.35,28.92,29.18,639600.0,20.4743,20.5443,20.2433,20.4253,639600.0
2008-10-24 15:40:00,29.18,29.71,29.13,29.63,716200.0,20.4253,20.7963,20.3903,20.7403,716200.0
2008-10-24 15:50:00,29.63,29.72,29.08,29.09,1051200.0,20.7403,20.8033,20.3553,20.3623,1051200.0
2008-10-27 09:30:00,28.72,28.89,28.16,28.71,410200.0,20.1033,20.2223,19.7113,20.0963,410200.0
2008-10-27 09:40:00,28.71,29.25,28.66,28.96,295400.0,20.0963,20.4743,20.0613,20.2713,295400.0
2008-10-27 09:50:00,28.98,29.68,28.97,29.58,318200.0,20.2853,20.7753,20.2783,20.7053,318200.0
2008-10-27 10:00:00,29.6,29.96,29.58,29.65,434000.0,20.7193,20.9713,20.7053,20.7543,434000.0
2008-10-27 10:10:00,29.63,29.7,29.33,29.34,198600.0,20.7403,20.7893,20.5303,20.5373,198600.0
2008-10-27 10:20:00,29.33,29.65,29.2,29.5,183600.0,20.5303,20.7543,20.4393,20.6493,183600.0
2008-10-27 10:30:00,29.5,29.53,28.9,28.97,286200.0,20.6493,20.6703,20.2293,20.2783,286200.0
2008-10-27 10:40:00,28.97,29.16,28.71,29.1,246000.0,20.2783,20.4113,20.0963,20.3693,246000.0
2008-10-27 10:50:00,29.1,29.39,28.93,29.34,285600.0,20.3693,20.5723,20.2503,20.5373,285600.0
2008-10-27 11:00:00,29.37,29.49,29.07,29.39,138800.0,20.5583,20.6423,20.3483,20.5723,138800.0
2008-10-27 11:10:00,29.43,29.55,29.14,29.17,211200.0,20.6003,20.6843,20.3973,20.4183,211200.0
2008-10-27 11:20:00,29.16,29.2,28.92,29.07,138200.0,20.4113,20.4393,20.2433,20.3483,138200.0
2008-10-27 11:30:00,29.08,29.1,28.73,28.85,151400.0,20.3553,20.3693,20.1103,20.1943,151400.0
2008-10-27 11:40:00,28.83,29.07,28.73,28.93,114200.0,20.1803,20.3483,20.1103,20.2503,114200.0
2008-10-27 11:50:00,28.9,28.98,28.79,28.93,118200.0,20.2293,20.2853,20.1523,20.2503,118200.0
2008-10-27 12:00:00,28.93,29.23,28.93,29.2,147200.0,20.2503,20.4603,20.2503,20.4393,147200.0
2008-10-27 12:10:00,29.2,29.39,28.97,28.98,154400.0,20.4393,20.5723,20.2783,20.2853,154400.0
2008-10-27 12:20:00,28.98,29.0,28.68,28.71,208200.0,20.2853,20.2993,20.0753,20.0963,208200.0
2008-10-27 12:30:00,28.71,29.06,28.65,29.06,204600.0,20.0963,20.3413,20.0543,20.3413,204600.0
2008-10-27 12:40:00,29.06,29.21,28.96,29.09,184600.0,20.3413,20.4463,20.2713,20.3623,184600.0
2008-10-27 12:50:00,29.08,29.35,29.02,29.35,232400.0,20.3553,20.5443,20.3133,20.5443,232400.0
2008-10-27 13:00:00,29.33,29.42,28.92,29.0,260600.0,20.5303,20.5933,20.2433,20.2993,260600.0
2008-10-27 13:10:00,29.0,29.1,28.81,29.02,225600.0,20.2993,20.3693,20.1663,20.3133,225600.0
2008-10-27 13:20:00,29.02,29.41,29.0,29.41,136600.0,20.3133,20.5863,20.2993,20.5863,136600.0
2008-10-27 13:30:00,29.42,29.52,29.13,29.17,123200.0,20.5933,20.6633,20.3903,20.4183,123200.0
2008-10-27 13:40:00,29.18,29.53,29.17,29.43,113200.0,20.4253,20.6703,20.4183,20.6003,113200.0
2008-10-27 13:50:00,29.43,29.45,29.04,29.08,102600.0,20.6003,20.6143,20.3273,20.3553,102600.0
2008-10-27 14:00:00,29.11,29.2,29.0,29.19,104400.0,20.3763,20.4393,20.2993,20.4323,104400.0
2008-10-27 14:10:00,29.2,29.2,28.86,28.89,176400.0,20.4393,20.4393,20.2013,20.2223,176400.0
2008-10-27 14:20:00,28.88,28.98,28.61,28.65,237000.0,20.2153,20.2853,20.0263,20.0543,237000.0
2008-10-27 14:30:00,28.64,28.93,28.56,28.61,260000.0,20.0473,20.2503,19.9913,20.0263,260000.0
2008-10-27 14:40:00,28.6,28.78,28.5,28.64,185200.0,20.0193,20.1453,19.9493,20.0473,185200.0
2008-10-27 14:50:00,28.6,28.74,28.37,28.43,172800.0,20.0193,20.1173,19.8583,19.9003,172800.0
2008-10-27 15:00:00,28.41,28.7,28.4,28.66,168000.0,19.8863,20.0893,19.8793,20.0613,168000.0
2008-10-27 15:10:00,28.66,29.07,28.66,28.81,166600.0,20.0613,20.3483,20.0613,20.1663,166600.0
2008-10-27 15:20:00,28.8,28.93,28.56,28.71,183800.0,20.1593,20.2503,19.9913,20.0963,183800.0
2008-10-27 15:30:00,28.73,28.86,28.43,28.57,396200.0,20.1103,20.2013,19.9003,19.9983,396200.0
2008-10-27 15:40:00,28.57,28.58,28.08,28.18,754800.0,19.9983,20.0053,19.6553,19.7253,754800.0
2008-10-27 15:50:00,28.18,28.22,27.78,27.8,835800.0,19.7253,19.7533,19.4453,19.4593,835800.0
2008-10-28 09:30:00,28.59,28.77,28.38,28.51,297400.0,20.0123,20.1383,19.8653,19.9563,297400.0
2008-10-28 09:40:00,28.5,28.82,28.49,28.73,321000.0,19.9493,20.1733,19.9423,20.1103,321000.0
2008-10-28 09:50:00,28.7,28.84,28.45,28.48,390600.0,20.0893,20.1873,19.9143,19.9353,390600.0
2008-10-28 10:00:00,28.49,28.53,27.85,27.9,652800.0,19.9423,19.9703,19.4943,19.5293,652800.0
2008-10-28 10:10:00,27.92,28.04,27.52,27.75,352400.0,19.5433,19.6273,19.2633,19.4243,352400.0
2008-10-28 10:20:00,27.75,28.0,27.67,27.94,304400.0,19.4243,19.5993,19.3683,19.5573,304400.0
2008-10-28 10:30:00,27.93,27.96,27.66,27.68,200600.0,19.5503,19.5713,19.3613,19.3753,200600.0
2008-10-28 10:40:00,27.71,27.78,27.41,27.71,266400.0,19.3963,19.4453,19.1863,19.3963,266400.0
2008-10-28 10:50:00,27.71,27.75,27.26,27.31,293000.0,19.3963,19.4243,19.0814,19.1164,293000.0
2008-10-28 11:00:00,27.3,27.75,27.3,27.54,191000.0,19.1094,19.4243,19.1094,19.2773,191000.0
2008-10-28 11:10:00,27.56,27.97,27.5,27.88,227800.0,19.2913,19.5783,19.2493,19.5153,227800.0
2008-10-28 11:20:00,27.89,27.93,27.65,27.91,150200.0,19.5223,19.5503,19.3543,19.5363,150200.0
2008-10-28 11:30:00,27.91,28.11,27.87,28.09,145600.0,19.5363,19.6763,19.5083,19.6623,145600.0
2008-10-28 11:40:00,28.05,28.22,27.95,28.14,236000.0,19.6343,19.7533,19.5643,19.6973,236000.0
2008-10-28 11:50:00,28.14,28.25,28.0,28.18,221600.0,19.6973,19.7743,19.5993,19.7253,221600.0
2008-10-28 12:00:00,28.17,28.18,28.01,28.17,170000.0,19.7183,19.7253,19.6063,19.7183,170000.0
2008-10-28 12:10:00,28.18,28.2,28.03,28.03,169000.0,19.7253,19.7393,19.6203,19.6203,169000.0
2008-10-28 12:20:00,28.03,28.05,27.85,27.88,163800.0,19.6203,19.6343,19.4943,19.5153,163800.0
2008-10-28 12:30:00,27.89,28.13,27.88,27.93,246800.0,19.5223,19.6903,19.5153,19.5503,246800.0
2008-10-28 12:40:00,27.95,28.13,27.88,28.07,141800.0,19.5643,19.6903,19.5153,19.6483,141800.0
2008-10-28 12:50:00,28.1,28.21,28.03,28.14,149000.0,19.6693,19.7463,19.6203,19.6973,149000.0
2008-10-28 13:00:00,28.14,28.5,28.0,28.46,217400.0,19.6973,19.9493,19.5993,19.9213,217400.0
2008-10-28 13:10:00,28.46,28.62,28.4,28.42,179000.0,19.9213,20.0333,19.8793,19.8933,179000.0
2008-10-28 13:20:00,28.42,28.5,28.27,28.41,104600.0,19.8933,19.9493,19.7883,19.8863,104600.0
2008-10-28 13:30:00,28.41,28.47,28.2,28.23,143600.0,19.8863,19.9283,19.7393,19.7603,143600.0
2008-10-28 13:40:00,28.24,28.27,28.13,28.2,99400.0,19.7673,19.7883,19.6903,19.7393,99400.0
2008-10-28 13:50:00,28.19,28.19,27.81,27.95,157800.0,19.7323,19.7323,19.4663,19.5643,157800.0
2008-10-28 14:00:00,27.93,28.14,27.92,28.11,137800.0,19.5503,19.6973,19.5433,19.6763,137800.0
2008-10-28 14:10:00,28.09,28.42,28.09,28.28,236000.0,19.6623,19.8933,19.6623,19.7953,236000.0
2008-10-28 14:20:00,28.28,28.68,28.27,28.67,209800.0,19.7953,20.0753,19.7883,20.0683,209800.0
2008-10-28 14:30:00,28.68,29.1,28.67,28.86,437200.0,20.0753,20.3693,20.0683,20.2013,437200.0
2008-10-28 14:40:00,28.86,29.25,28.81,29.1,287800.0,20.2013,20.4743,20.1663,20.3693,287800.0
2008-10-28 14:50:00,29.13,29.18,28.93,29.04,521400.0,20.3903,20.4253,20.2503,20.3273,521400.0
2008-10-28 15:00:00,29.04,29.14,28.88,28.92,286200.0,20.3273,20.3973,20.2153,20.2433,286200.0
2008-10-28 15:10:00,28.93,29.25,28.86,29.2,344000.0,20.2503,20.4743,20.2013,20.4393,344000.0
2008-10-28 15:20:00,29.2,29.43,29.08,29.25,702200.0,20.4393,20.6003,20.3553,20.4743,702200.0
2008-10-28 15:30:00,29.25,29.29,29.0,29.15,533400.0,20.4743,20.5023,20.2993,20.4043,533400.0
2008-10-28 15:40:00,29.16,29.38,29.14,29.31,662600.0,20.4113,20.5653,20.3973,20.5163,662600.0
2008-10-28 15:50:00,29.31,30.09,29.25,30.0,966400.0,20.5163,21.0623,20.4743,20.9993,966400.0
2008-10-29 09:30:00,29.61,30.08,29.25,29.79,307000.0,20.7263,21.0553,20.4743,20.8523,307000.0
2008-10-29 09:40:00,29.77,30.45,29.74,30.43,392600.0,20.8383,21.3143,20.8173,21.3003,392600.0
2008-10-29 09:50:00,30.42,30.43,29.97,30.09,367200.0,21.2933,21.3003,20.9783,21.0623,367200.0
2008-10-29 10:00:00,30.08,30.48,29.99,30.48,300000.0,21.0553,21.3353,20.9923,21.3353,300000.0
2008-10-29 10:10:00,30.46,30.65,30.39,30.6,206000.0,21.3213,21.4543,21.2723,21.4193,206000.0
2008-10-29 10:20:00,30.6,30.63,30.21,30.3,256200.0,21.4193,21.4403,21.1463,21.2093,256200.0
2008-10-29 10:30:00,30.27,30.33,29.81,30.04,360000.0,21.1883,21.2303,20.8663,21.0273,360000.0
2008-10-29 10:40:00,30.04,30.36,29.94,30.21,398800.0,21.0273,21.2513,20.9573,21.1463,398800.0
2008-10-29 10:50:00,30.21,30.32,30.2,30.25,233000.0,21.1463,21.2233,21.1393,21.1743,233000.0
2008-10-29 11:00:00,30.26,30.57,30.2,30.52,275600.0,21.1813,21.3983,21.1393,21.3633,275600.0
2008-10-29 11:10:00,30.54,30.88,30.41,30.87,394600.0,21.3773,21.6153,21.2863,21.6083,394600.0
2008-10-29 11:20:00,30.87,30.88,30.67,30.75,326800.0,21.6083,21.6153,21.4683,21.5243,326800.0
2008-10-29 11:30:00,30.74,30.96,30.7,30.88,276000.0,21.5173,21.6713,21.4893,21.6153,276000.0
2008-10-29 11:40:00,30.89,31.0,30.85,30.98,230600.0,21.6223,21.6993,21.5943,21.6853,230600.0
2008-10-29 11:50:00,30.97,31.16,30.89,31.16,273800.0,21.6783,21.8113,21.6223,21.8113,273800.0
2008-10-29 12:00:00,31.14,31.37,31.09,31.35,254600.0,21.7973,21.9583,21.7623,21.9443,254600.0
2008-10-29 12:10:00,31.36,31.64,31.33,31.62,246800.0,21.9513,22.1472,21.9303,22.1332,246800.0
2008-10-29 12:20:00,31.63,31.93,31.55,31.91,447000.0,22.1402,22.3502,22.0843,22.3362,447000.0
2008-10-29 12:30:00,31.9,32.15,31.85,31.86,253200.0,22.3292,22.5042,22.2942,22.3012,253200.0
2008-10-29 12:40:00,31.87,31.88,31.67,31.76,222600.0,22.3082,22.3152,22.1682,22.2312,222600.0
2008-10-29 12:50:00,31.77,31.79,31.41,31.46,208600.0,22.2382,22.2522,21.9863,22.0213,208600.0
2008-10-29 13:00:00,31.45,31.59,31.34,31.45,143600.0,22.0143,22.1122,21.9373,22.0143,143600.0
2008-10-29 13:10:00,31.47,31.61,31.39,31.49,129600.0,22.0283,22.1262,21.9723,22.0423,129600.0
2008-10-29 13:20:00,31.49,31.78,31.41,31.68,214200.0,22.0423,22.2452,21.9863,22.1752,214200.0
2008-10-29 13:30:00,31.69,32.0,31.69,31.94,300600.0,22.1822,22.3992,22.1822,22.3572,300600.0
2008-10-29 13:40:00,31.93,31.99,31.84,31.9,215800.0,22.3502,22.3922,22.2872,22.3292,215800.0
2008-10-29 13:50:00,31.9,31.98,31.68,31.71,262000.0,22.3292,22.3852,22.1752,22.1962,262000.0
2008-10-29 14:00:00,31.72,31.96,31.59,31.8,263000.0,22.2032,22.3712,22.1122,22.2592,263000.0
2008-10-29 14:10:00,31.79,31.98,31.5,31.85,386400.0,22.2522,22.3852,22.0493,22.2942,386400.0
2008-10-29 14:20:00,31.85,32.07,31.48,31.79,1011800.0,22.2942,22.4482,22.0353,22.2522,1011800.0
2008-10-29 14:30:00,31.8,31.94,31.53,31.94,610200.0,22.2592,22.3572,22.0703,22.3572,610200.0
2008-10-29 14:40:00,31.93,32.35,31.93,32.33,524400.0,22.3502,22.6442,22.3502,22.6302,524400.0
2008-10-29 14:50:00,32.32,32.41,31.98,32.31,438200.0,22.6232,22.6862,22.3852,22.6162,438200.0
2008-10-29 15:00:00,32.34,32.49,32.09,32.2,543600.0,22.6372,22.7422,22.4622,22.5392,543600.0
2008-10-29 15:10:00,32.18,33.4,32.02,33.29,914600.0,22.5252,23.3792,22.4132,23.3022,914600.0
2008-10-29 15:20:00,33.3,33.68,33.19,33.21,894600.0,23.3092,23.5752,23.2322,23.2462,894600.0
2008-10-29 15:30:00,33.2,33.4,32.24,32.34,1050800.0,23.2392,23.3792,22.5672,22.6372,1050800.0
2008-10-29 15:40:00,32.33,32.83,32.33,32.66,1105600.0,22.6302,22.9802,22.6302,22.8612,1105600.0
2008-10-29 15:50:00,32.66,32.71,31.52,31.6,1517000.0,22.8612,22.8962,22.0633,22.1192,1517000.0
2008-10-30 09:30:00,32.63,32.97,32.13,32.8,337400.0,22.8402,23.0782,22.4902,22.9592,337400.0
2008-10-30 09:40:00,32.82,33.47,32.7,33.27,318200.0,22.9732,23.4282,22.8892,23.2882,318200.0
2008-10-30 09:50:00,33.26,33.29,32.48,32.69,546000.0,23.2812,23.3022,22.7352,22.8822,546000.0
2008-10-30 10:00:00,32.68,32.73,32.41,32.54,398800.0,22.8752,22.9102,22.6862,22.7772,398800.0
2008-10-30 10:10:00,32.55,32.73,32.3,32.31,209800.0,22.7842,22.9102,22.6092,22.6162,209800.0
2008-10-30 10:20:00,32.31,32.62,32.31,32.47,364800.0,22.6162,22.8332,22.6162,22.7282,364800.0
2008-10-30 10:30:00,32.48,32.53,32.08,32.14,258400.0,22.7352,22.7702,22.4552,22.4972,258400.0
2008-10-30 10:40:00,32.12,32.17,31.83,31.83,241800.0,22.4832,22.5182,22.2802,22.2802,241800.0
2008-10-30 10:50:00,31.84,32.2,31.77,32.05,271400.0,22.2872,22.5392,22.2382,22.4342,271400.0
2008-10-30 11:00:00,32.05,32.42,32.05,32.38,226000.0,22.4342,22.6932,22.4342,22.6652,226000.0
2008-10-30 11:10:00,32.38,32.51,32.19,32.27,228800.0,22.6652,22.7562,22.5322,22.5882,228800.0
2008-10-30 11:20:00,32.27,32.37,32.18,32.24,224800.0,22.5882,22.6582,22.5252,22.5672,224800.0
2008-10-30 11:30:00,32.25,32.43,31.88,32.23,243600.0,22.5742,22.7002,22.3152,22.5602,243600.0
2008-10-30 11:40:00,32.22,32.4,32.05,32.21,216800.0,22.5532,22.6792,22.4342,22.5462,216800.0
2008-10-30 11:50:00,32.21,32.25,31.79,32.06,251200.0,22.5462,22.5742,22.2522,22.4412,251200.0
2008-10-30 12:00:00,32.02,32.31,32.0,32.11,121600.0,22.4132,22.6162,22.3992,22.4762,121600.0
2008-10-30 12:10:00,32.1,32.13,31.93,32.0,109200.0,22.4692,22.4902,22.3502,22.3992,109200.0
2008-10-30 12:20:00,32.02,32.04,31.7,31.75,168200.0,22.4132,22.4272,22.1892,22.2242,168200.0
2008-10-30 12:30:00,31.74,31.98,31.7,31.86,252800.0,22.2172,22.3852,22.1892,22.3012,252800.0
2008-10-30 12:40:00,31.89,31.95,31.68,31.86,167800.0,22.3222,22.3642,22.1752,22.3012,167800.0
2008-10-30 12:50:00,31.86,31.91,31.54,31.61,216000.0,22.3012,22.3362,22.0773,22.1262,216000.0
2008-10-30 13:00:00,31.6,31.86,31.43,31.84,185800.0,22.1192,22.3012,22.0003,22.2872,185800.0
2008-10-30 13:10:00,31.86,31.91,31.64,31.68,188200.0,22.3012,22.3362,22.1472,22.1752,188200.0
2008-10-30 13:20:00,31.68,31.68,31.21,31.24,157600.0,22.1752,22.1752,21.8463,21.8673,157600.0
2008-10-30 13:30:00,31.21,31.48,31.15,31.45,199400.0,21.8463,22.0353,21.8043,22.0143,199400.0
2008-10-30 13:40:00,31.45,31.45,31.13,31.25,162600.0,22.0143,22.0143,21.7903,21.8743,162600.0
2008-10-30 13:50:00,31.28,31.63,31.28,31.55,198000.0,21.8953,22.1402,21.8953,22.0843,198000.0
2008-10-30 14:00:00,31.53,31.79,31.53,31.64,184600.0,22.0703,22.2522,22.0703,22.1472,184600.0
2008-10-30 14:10:00,31.64,31.7,31.52,31.57,175200.0,22.1472,22.1892,22.0633,22.0982,175200.0
2008-10-30 14:20:00,31.56,31.88,31.54,31.7,542600.0,22.0913,22.3152,22.0773,22.1892,542600.0
2008-10-30 14:30:00,31.73,31.74,31.55,31.61,231400.0,22.2102,22.2172,22.0843,22.1262,231400.0
2008-10-30 14:40:00,31.64,31.71,31.44,31.65,302200.0,22.1472,22.1962,22.0073,22.1542,302200.0
2008-10-30 14:50:00,31.64,31.73,31.46,31.68,279400.0,22.1472,22.2102,22.0213,22.1752,279400.0
2008-10-30 15:00:00,31.68,31.8,31.56,31.76,654400.0,22.1752,22.2592,22.0913,22.2312,654400.0
2008-10-30 15:10:00,31.76,31.83,31.32,31.47,406000.0,22.2312,22.2802,21.9233,22.0283,406000.0
2008-10-30 15:20:00,31.47,31.72,31.22,31.72,421800.0,22.0283,22.2032,21.8533,22.2032,421800.0
2008-10-30 15:30:00,31.71,31.75,31.29,31.67,589400.0,22.1962,22.2242,21.9023,22.1682,589400.0
2008-10-30 15:40:00,31.64,31.72,31.29,31.64,528800.0,22.1472,22.2032,21.9023,22.1472,528800.0
2008-10-30 15:50:00,31.63,31.89,31.54,31.82,1036400.0,22.1402,22.3222,22.0773,22.2732,1036400.0
2008-10-31 09:30:00,31.82,32.29,31.5,31.65,388200.0,22.2732,22.6022,22.0493,22.1542,388200.0
2008-10-31 09:40:00,31.68,32.02,31.6,31.74,292600.0,22.1752,22.4132,22.1192,22.2172,292600.0
2008-10-31 09:50:00,31.71,31.96,31.66,31.94,170400.0,22.1962,22.3712,22.1612,22.3572,170400.0
2008-10-31 10:00:00,31.93,32.36,31.9,32.26,373400.0,22.3502,22.6512,22.3292,22.5812,373400.0
2008-10-31 10:10:00,32.26,32.3,31.61,32.26,412800.0,22.5812,22.6092,22.1262,22.5812,412800.0
2008-10-31 10:20:00,32.25,32.38,32.15,32.38,208400.0,22.5742,22.6652,22.5042,22.6652,208400.0
2008-10-31 10:30:00,32.38,32.57,32.34,32.38,299400.0,22.6652,22.7982,22.6372,22.6652,299400.0
2008-10-31 10:40:00,32.38,32.49,32.14,32.18,263400.0,22.6652,22.7422,22.4972,22.5252,263400.0
2008-10-31 10:50:00,32.18,32.27,32.03,32.17,163000.0,22.5252,22.5882,22.4202,22.5182,163000.0
2008-10-31 11:00:00,32.2,32.67,32.2,32.6,170200.0,22.5392,22.8682,22.5392,22.8192,170200.0
2008-10-31 11:10:00,32.6,33.2,32.55,33.15,229800.0,22.8192,23.2392,22.7842,23.2042,229800.0
2008-10-31 11:20:00,33.15,33.18,32.86,32.99,268200.0,23.2042,23.2252,23.0012,23.0922,268200.0
2008-10-31 11:30:00,32.98,33.3,32.91,33.3,226600.0,23.0852,23.3092,23.0362,23.3092,226600.0
2008-10-31 11:40:00,33.32,33.4,33.13,33.13,236400.0,23.3232,23.3792,23.1902,23.1902,236400.0
2008-10-31 11:50:00,33.13,33.4,33.1,33.26,225200.0,23.1902,23.3792,23.1692,23.2812,225200.0
2008-10-31 12:00:00,33.27,33.34,33.12,33.16,222200.0,23.2882,23.3372,23.1832,23.2112,222200.0
2008-10-31 12:10:00,33.15,33.18,32.88,32.94,174400.0,23.2042,23.2252,23.0152,23.0572,174400.0
2008-10-31 12:20:00,32.95,33.1,32.91,32.99,235400.0,23.0642,23.1692,23.0362,23.0922,235400.0
2008-10-31 12:30:00,32.99,33.07,32.73,32.81,160000.0,23.0922,23.1482,22.9102,22.9662,160000.0
2008-10-31 12:40:00,32.82,33.18,32.74,33.15,214200.0,22.9732,23.2252,22.9172,23.2042,214200.0
2008-10-31 12:50:00,33.14,33.3,33.1,33.22,204000.0,23.1972,23.3092,23.1692,23.2532,204000.0
2008-10-31 13:00:00,33.22,33.53,33.18,33.44,260800.0,23.2532,23.4702,23.2252,23.4072,260800.0
2008-10-31 13:10:00,33.45,33.57,33.43,33.49,229600.0,23.4142,23.4982,23.4002,23.4422,229600.0
2008-10-31 13:20:00,33.49,33.87,33.47,33.61,448600.0,23.4422,23.7082,23.4282,23.5262,448600.0
2008-10-31 13:30:00,33.61,33.99,33.61,33.81,443400.0,23.5262,23.7922,23.5262,23.6662,443400.0
2008-10-31 13:40:00,33.83,33.88,33.67,33.72,228400.0,23.6802,23.7152,23.5682,23.6032,228400.0
2008-10-31 13:50:00,33.7,33.71,33.46,33.47,295800.0,23.5892,23.5962,23.4212,23.4282,295800.0
2008-10-31 14:00:00,33.48,33.74,33.44,33.58,278000.0,23.4352,23.6172,23.4072,23.5052,278000.0
2008-10-31 14:10:00,33.58,33.76,33.29,33.33,208400.0,23.5052,23.6312,23.3022,23.3302,208400.0
2008-10-31 14:20:00,33.33,33.44,33.22,33.37,252400.0,23.3302,23.4072,23.2532,23.3582,252400.0
2008-10-31 14:30:00,33.38,33.65,33.16,33.47,386000.0,23.3652,23.5542,23.2112,23.4282,386000.0
2008-10-31 14:40:00,33.47,33.52,33.21,33.35,292000.0,23.4282,23.4632,23.2462,23.3442,292000.0
2008-10-31 14:50:00,33.35,33.7,33.34,33.57,256200.0,23.3442,23.5892,23.3372,23.4982,256200.0
2008-10-31 15:00:00,33.59,33.7,33.24,33.44,294400.0,23.5122,23.5892,23.2672,23.4072,294400.0
2008-10-31 15:10:00,33.44,33.5,32.84,32.85,381600.0,23.4072,23.4492,22.9872,22.9942,381600.0
2008-10-31 15:20:00,32.85,33.18,32.72,33.16,534800.0,22.9942,23.2252,22.9032,23.2112,534800.0
2008-10-31 15:30:00,33.16,33.47,33.05,33.41,529200.0,23.2112,23.4282,23.1342,23.3862,529200.0
2008-10-31 15:40:00,33.41,33.48,32.8,33.12,800600.0,23.3862,23.4352,22.9592,23.1832,800600.0
2008-10-31 15:50:00,33.12,33.4,32.92,33.38,850600.0,23.1832,23.3792,23.0432,23.3652,850600.0
2008-11-03 09:30:00,33.35,33.65,33.02,33.48,421400.0,23.3442,23.5542,23.1132,23.4352,421400.0
2008-11-03 09:40:00,33.5,33.6,33.35,33.38,343000.0,23.4492,23.5192,23.3442,23.3652,343000.0
2008-11-03 09:50:00,33.38,33.4,33.12,33.13,225800.0,23.3652,23.3792,23.1832,23.1902,225800.0
2008-11-03 10:00:00,33.13,33.43,33.01,33.4,312400.0,23.1902,23.4002,23.1062,23.3792,312400.0
2008-11-03 10:10:00,33.37,33.56,33.3,33.4,222600.0,23.3582,23.4912,23.3092,23.3792,222600.0
2008-11-03 10:20:00,33.4,33.49,33.01,33.06,251600.0,23.3792,23.4422,23.1062,23.1412,251600.0
2008-11-03 10:30:00,33.06,33.21,32.87,33.08,325000.0,23.1412,23.2462,23.0082,23.1552,325000.0
2008-11-03 10:40:00,33.09,33.14,32.77,33.04,189400.0,23.1622,23.1972,22.9382,23.1272,189400.0
2008-11-03 10:50:00,33.04,33.2,32.93,32.99,147600.0,23.1272,23.2392,23.0502,23.0922,147600.0
2008-11-03 11:00:00,33.0,33.24,32.99,33.1,183200.0,23.0992,23.2672,23.0922,23.1692,183200.0
2008-11-03 11:10:00,33.09,33.11,32.79,32.85,127800.0,23.1622,23.1762,22.9522,22.9942,127800.0
2008-11-03 11:20:00,32.85,32.91,32.71,32.74,154400.0,22.9942,23.0362,22.8962,22.9172,154400.0
2008-11-03 11:30:00,32.73,32.74,32.54,32.54,194000.0,22.9102,22.9172,22.7772,22.7772,194000.0
2008-11-03 11:40:00,32.54,32.69,32.5,32.56,177000.0,22.7772,22.8822,22.7492,22.7912,177000.0
2008-11-03 11:50:00,32.56,32.79,32.52,32.63,187200.0,22.7912,22.9522,22.7632,22.8402,187200.0
2008-11-03 12:00:00,32.63,32.77,32.57,32.6,195400.0,22.8402,22.9382,22.7982,22.8192,195400.0
2008-11-03 12:10:00,32.6,32.77,32.57,32.6,195200.0,22.8192,22.9382,22.7982,22.8192,195200.0
2008-11-03 12:20:00,32.6,32.6,32.38,32.46,233400.0,22.8192,22.8192,22.6652,22.7212,233400.0
2008-11-03 12:30:00,32.43,32.53,32.29,32.29,181000.0,22.7002,22.7702,22.6022,22.6022,181000.0
2008-11-03 12:40:00,32.3,32.51,32.19,32.42,288400.0,22.6092,22.7562,22.5322,22.6932,288400.0
2008-11-03 12:50:00,32.42,32.45,32.27,32.41,174800.0,22.6932,22.7142,22.5882,22.6862,174800.0
2008-11-03 13:00:00,32.38,32.48,32.32,32.35,149000.0,22.6652,22.7352,22.6232,22.6442,149000.0
2008-11-03 13:10:00,32.35,32.51,32.33,32.36,138600.0,22.6442,22.7562,22.6302,22.6512,138600.0
2008-11-03 13:20:00,32.35,32.37,32.2,32.31,203200.0,22.6442,22.6582,22.5392,22.6162,203200.0
2008-11-03 13:30:00,32.3,32.42,32.22,32.39,100200.0,22.6092,22.6932,22.5532,22.6722,100200.0
2008-11-03 13:40:00,32.4,32.43,32.19,32.26,174200.0,22.6792,22.7002,22.5322,22.5812,174200.0
2008-11-03 13:50:00,32.26,32.3,32.07,32.23,155000.0,22.5812,22.6092,22.4482,22.5602,155000.0
2008-11-03 14:00:00,32.23,32.34,32.14,32.19,376400.0,22.5602,22.6372,22.4972,22.5322,376400.0
2008-11-03 14:10:00,32.19,32.2,31.95,31.95,317000.0,22.5322,22.5392,22.3642,22.3642,317000.0
2008-11-03 14:20:00,31.96,32.24,31.93,32.19,367000.0,22.3712,22.5672,22.3502,22.5322,367000.0
2008-11-03 14:30:00,32.2,32.24,32.06,32.07,223400.0,22.5392,22.5672,22.4412,22.4482,223400.0
2008-11-03 14:40:00,32.08,32.4,32.05,32.37,334800.0,22.4552,22.6792,22.4342,22.6582,334800.0
2008-11-03 14:50:00,32.38,32.42,32.0,32.0,386200.0,22.6652,22.6932,22.3992,22.3992,386200.0
2008-11-03 15:00:00,32.0,32.12,31.92,32.06,350800.0,22.3992,22.4832,22.3432,22.4412,350800.0
2008-11-03 15:10:00,32.08,32.29,32.02,32.29,293400.0,22.4552,22.6022,22.4132,22.6022,293400.0
2008-11-03 15:20:00,32.28,32.3,32.12,32.21,408400.0,22.5952,22.6092,22.4832,22.5462,408400.0
2008-11-03 15:30:00,32.21,32.33,32.18,32.27,415600.0,22.5462,22.6302,22.5252,22.5882,415600.0
2008-11-03 15:40:00,32.27,32.3,32.01,32.1,560400.0,22.5882,22.6092,22.4062,22.4692,560400.0
2008-11-03 15:50:00,32.09,32.16,32.0,32.1,875000.0,22.4622,22.5112,22.3992,22.4692,875000.0
2008-11-04 09:30:00,32.8,33.49,32.18,33.31,407400.0,22.9592,23.4422,22.5252,23.3162,407400.0
2008-11-04 09:40:00,33.31,33.51,33.16,33.42,230000.0,23.3162,23.4562,23.2112,23.3932,230000.0
2008-11-04 09:50:00,33.42,33.73,33.3,33.61,377400.0,23.3932,23.6102,23.3092,23.5262,377400.0
2008-11-04 10:00:00,33.61,33.62,33.47,33.54,246400.0,23.5262,23.5332,23.4282,23.4772,246400.0
2008-11-04 10:10:00,33.54,33.87,33.46,33.8,251200.0,23.4772,23.7082,23.4212,23.6592,251200.0
2008-11-04 10:20:00,33.82,34.1,33.77,34.09,267600.0,23.6732,23.8692,23.6382,23.8622,267600.0
2008-11-04 10:30:00,34.09,34.43,34.04,34.32,347400.0,23.8622,24.1002,23.8272,24.0232,347400.0
2008-11-04 10:40:00,34.32,34.42,34.15,34.42,307800.0,24.0232,24.0932,23.9042,24.0932,307800.0
2008-11-04 10:50:00,34.4,34.65,34.32,34.47,412800.0,24.0792,24.2542,24.0232,24.1282,412800.0
2008-11-04 11:00:00,34.47,34.65,34.38,34.41,404800.0,24.1282,24.2542,24.0652,24.0862,404800.0
2008-11-04 11:10:00,34.43,34.57,34.33,34.49,305200.0,24.1002,24.1982,24.0302,24.1422,305200.0
2008-11-04 11:20:00,34.48,34.52,34.27,34.3,232400.0,24.1352,24.1632,23.9882,24.0092,232400.0
2008-11-04 11:30:00,34.27,34.35,34.06,34.25,226600.0,23.9882,24.0442,23.8412,23.9742,226600.0
2008-11-04 11:40:00,34.25,34.46,34.25,34.4,233200.0,23.9742,24.1212,23.9742,24.0792,233200.0
2008-11-04 11:50:00,34.4,34.56,34.37,34.5,200600.0,24.0792,24.1912,24.0582,24.1492,200600.0
2008-11-04 12:00:00,34.51,34.51,34.23,34.27,192200.0,24.1562,24.1562,23.9602,23.9882,192200.0
2008-11-04 12:10:00,34.27,34.42,34.23,34.32,151400.0,23.9882,24.0932,23.9602,24.0232,151400.0
2008-11-04 12:20:00,34.31,34.35,34.23,34.27,102800.0,24.0162,24.0442,23.9602,23.9882,102800.0
2008-11-04 12:30:00,34.26,34.47,34.24,34.42,192600.0,23.9812,24.1282,23.9672,24.0932,192600.0
2008-11-04 12:40:00,34.42,34.43,34.32,34.4,168400.0,24.0932,24.1002,24.0232,24.0792,168400.0
2008-11-04 12:50:00,34.4,34.48,34.38,34.42,137800.0,24.0792,24.1352,24.0652,24.0932,137800.0
2008-11-04 13:00:00,34.45,34.58,34.44,34.53,159600.0,24.1142,24.2052,24.1072,24.1702,159600.0
2008-11-04 13:10:00,34.53,34.74,34.42,34.68,203200.0,24.1702,24.3172,24.0932,24.2752,203200.0
2008-11-04 13:20:00,34.67,34.78,34.63,34.73,136600.0,24.2682,24.3452,24.2402,24.3102,136600.0
2008-11-04 13:30:00,34.74,34.78,34.63,34.65,207800.0,24.3172,24.3452,24.2402,24.2542,207800.0
2008-11-04 13:40:00,34.65,34.73,34.59,34.64,317200.0,24.2542,24.3102,24.2122,24.2472,317200.0
2008-11-04 13:50:00,34.63,34.7,34.48,34.49,204200.0,24.2402,24.2892,24.1352,24.1422,204200.0
2008-11-04 14:00:00,34.5,34.5,34.24,34.35,238800.0,24.1492,24.1492,23.9672,24.0442,238800.0
2008-11-04 14:10:00,34.36,34.58,34.33,34.49,207800.0,24.0512,24.2052,24.0302,24.1422,207800.0
2008-11-04 14:20:00,34.49,34.51,34.35,34.46,247400.0,24.1422,24.1562,24.0442,24.1212,247400.0
2008-11-04 14:30:00,34.45,34.56,34.26,34.27,382200.0,24.1142,24.1912,23.9812,23.9882,382200.0
2008-11-04 14:40:00,34.27,34.43,34.27,34.4,202600.0,23.9882,24.1002,23.9882,24.0792,202600.0
2008-11-04 14:50:00,34.4,34.4,34.05,34.29,341400.0,24.0792,24.0792,23.8342,24.0022,341400.0
2008-11-04 15:00:00,34.3,34.39,34.19,34.27,274200.0,24.0092,24.0722,23.9322,23.9882,274200.0
2008-11-04 15:10:00,34.27,34.52,34.15,34.42,414000.0,23.9882,24.1632,23.9042,24.0932,414000.0
2008-11-04 15:20:00,34.42,34.47,34.29,34.38,231200.0,24.0932,24.1282,24.0022,24.0652,231200.0
2008-11-04 15:30:00,34.37,34.74,34.37,34.74,570000.0,24.0582,24.3172,24.0582,24.3172,570000.0
2008-11-04 15:40:00,34.75,34.88,34.63,34.63,851200.0,24.3242,24.4152,24.2402,24.2402,851200.0
2008-11-04 15:50:00,34.66,34.8,34.38,34.72,1206000.0,24.2612,24.3592,24.0652,24.3032,1206000.0
2008-11-05 09:30:00,34.31,34.57,33.77,34.0,630800.0,24.0162,24.1982,23.6382,23.7992,630800.0
2008-11-05 09:40:00,34.04,34.07,33.58,33.94,520000.0,23.8272,23.8482,23.5052,23.7572,520000.0
2008-11-05 09:50:00,33.97,33.98,33.73,33.8,312000.0,23.7782,23.7852,23.6102,23.6592,312000.0
2008-11-05 10:00:00,33.77,33.99,33.7,33.88,405600.0,23.6382,23.7922,23.5892,23.7152,405600.0
2008-11-05 10:10:00,33.88,34.18,33.79,34.12,244400.0,23.7152,23.9252,23.6522,23.8832,244400.0
2008-11-05 10:20:00,34.13,34.3,34.11,34.21,161600.0,23.8902,24.0092,23.8762,23.9462,161600.0
2008-11-05 10:30:00,34.2,34.56,34.19,34.51,221600.0,23.9392,24.1912,23.9322,24.1562,221600.0
2008-11-05 10:40:00,34.5,34.79,34.5,34.76,236000.0,24.1492,24.3522,24.1492,24.3312,236000.0
2008-11-05 10:50:00,34.77,34.8,34.35,34.4,169600.0,24.3382,24.3592,24.0442,24.0792,169600.0
2008-11-05 11:00:00,34.4,34.6,34.38,34.51,148600.0,24.0792,24.2192,24.0652,24.1562,148600.0
2008-11-05 11:10:00,34.49,34.66,34.49,34.57,170400.0,24.1422,24.2612,24.1422,24.1982,170400.0
2008-11-05 11:20:00,34.59,34.59,34.39,34.42,196800.0,24.2122,24.2122,24.0722,24.0932,196800.0
2008-11-05 11:30:00,34.41,34.53,34.29,34.46,238200.0,24.0862,24.1702,24.0022,24.1212,238200.0
2008-11-05 11:40:00,34.46,34.55,34.22,34.26,178200.0,24.1212,24.1842,23.9532,23.9812,178200.0
2008-11-05 11:50:00,34.26,34.39,34.16,34.39,291400.0,23.9812,24.0722,23.9112,24.0722,291400.0
2008-11-05 12:00:00,34.39,34.47,34.24,34.3,189800.0,24.0722,24.1282,23.9672,24.0092,189800.0
2008-11-05 12:10:00,34.27,34.3,33.88,33.95,233600.0,23.9882,24.0092,23.7152,23.7642,233600.0
2008-11-05 12:20:00,33.95,34.06,33.79,33.88,153400.0,23.7642,23.8412,23.6522,23.7152,153400.0
2008-11-05 12:30:00,33.88,33.92,33.65,33.68,205000.0,23.7152,23.7432,23.5542,23.5752,205000.0
2008-11-05 12:40:00,33.69,33.69,33.48,33.55,313600.0,23.5822,23.5822,23.4352,23.4842,313600.0
2008-11-05 12:50:00,33.55,33.56,33.46,33.48,281600.0,23.4842,23.4912,23.4212,23.4352,281600.0
2008-11-05 13:00:00,33.48,33.54,33.27,33.51,224000.0,23.4352,23.4772,23.2882,23.4562,224000.0
2008-11-05 13:10:00,33.51,33.59,33.46,33.47,136400.0,23.4562,23.5122,23.4212,23.4282,136400.0
2008-11-05 13:20:00,33.47,33.47,33.18,33.3,173200.0,23.4282,23.4282,23.2252,23.3092,173200.0
2008-11-05 13:30:00,33.29,33.31,32.96,33.0,152800.0,23.3022,23.3162,23.0712,23.0992,152800.0
2008-11-05 13:40:00,32.98,33.27,32.88,33.24,167800.0,23.0852,23.2882,23.0152,23.2672,167800.0
2008-11-05 13:50:00,33.24,33.24,32.93,32.96,182600.0,23.2672,23.2672,23.0502,23.0712,182600.0
2008-11-05 14:00:00,32.95,33.03,32.75,32.77,204200.0,23.0642,23.1202,22.9242,22.9382,204200.0
2008-11-05 14:10:00,32.76,32.99,32.71,32.91,159400.0,22.9312,23.0922,22.8962,23.0362,159400.0
2008-11-05 14:20:00,32.89,32.96,32.75,32.95,115400.0,23.0222,23.0712,22.9242,23.0642,115400.0
2008-11-05 14:30:00,32.95,33.3,32.93,33.13,206600.0,23.0642,23.3092,23.0502,23.1902,206600.0
2008-11-05 14:40:00,33.12,33.13,32.93,32.99,251600.0,23.1832,23.1902,23.0502,23.0922,251600.0
2008-11-05 14:50:00,32.99,32.99,32.77,32.83,435600.0,23.0922,23.0922,22.9382,22.9802,435600.0
2008-11-05 15:00:00,32.83,33.01,32.76,32.87,339800.0,22.9802,23.1062,22.9312,23.0082,339800.0
2008-11-05 15:10:00,32.85,32.96,32.68,32.77,563400.0,22.9942,23.0712,22.8752,22.9382,563400.0
2008-11-05 15:20:00,32.77,32.81,32.49,32.54,534200.0,22.9382,22.9662,22.7422,22.7772,534200.0
2008-11-05 15:30:00,32.55,32.58,32.34,32.41,941000.0,22.7842,22.8052,22.6372,22.6862,941000.0
2008-11-05 15:40:00,32.41,32.95,32.32,32.72,1007800.0,22.6862,23.0642,22.6232,22.9032,1007800.0
2008-11-05 15:50:00,32.72,32.74,32.13,32.24,1336400.0,22.9032,22.9172,22.4902,22.5672,1336400.0
2008-11-06 09:30:00,31.98,32.52,31.51,31.68,523000.0,22.3852,22.7632,22.0563,22.1752,523000.0
2008-11-06 09:40:00,31.68,31.86,31.02,31.08,726000.0,22.1752,22.3012,21.7133,21.7553,726000.0
2008-11-06 09:50:00,31.09,31.55,31.02,31.4,634000.0,21.7623,22.0843,21.7133,21.9793,634000.0
2008-11-06 10:00:00,31.38,31.38,30.96,31.02,558600.0,21.9653,21.9653,21.6713,21.7133,558600.0
2008-11-06 10:10:00,31.02,31.43,30.99,31.32,459800.0,21.7133,22.0003,21.6923,21.9233,459800.0
2008-11-06 10:20:00,31.32,31.33,30.96,31.0,572200.0,21.9233,21.9303,21.6713,21.6993,572200.0
2008-11-06 10:30:00,31.01,31.15,30.83,31.05,422800.0,21.7063,21.8043,21.5803,21.7343,422800.0
2008-11-06 10:40:00,31.05,31.13,30.87,30.95,476800.0,21.7343,21.7903,21.6083,21.6643,476800.0
2008-11-06 10:50:00,30.94,30.96,30.73,30.85,598000.0,21.6573,21.6713,21.5103,21.5943,598000.0
2008-11-06 11:00:00,30.85,31.13,30.84,31.0,313800.0,21.5943,21.7903,21.5873,21.6993,313800.0
2008-11-06 11:10:00,31.0,31.1,30.95,31.0,533000.0,21.6993,21.7693,21.6643,21.6993,533000.0
2008-11-06 11:20:00,31.0,31.02,30.83,31.0,438400.0,21.6993,21.7133,21.5803,21.6993,438400.0
2008-11-06 11:30:00,31.0,31.1,30.71,30.82,296000.0,21.6993,21.7693,21.4963,21.5733,296000.0
2008-11-06 11:40:00,30.81,31.04,30.78,30.93,126800.0,21.5663,21.7273,21.5453,21.6503,126800.0
2008-11-06 11:50:00,30.92,30.97,30.73,30.82,348200.0,21.6433,21.6783,21.5103,21.5733,348200.0
2008-11-06 12:00:00,30.82,30.82,30.46,30.54,467200.0,21.5733,21.5733,21.3213,21.3773,467200.0
2008-11-06 12:10:00,30.55,30.62,30.48,30.5,312000.0,21.3843,21.4333,21.3353,21.3493,312000.0
2008-11-06 12:20:00,30.5,30.54,30.28,30.37,312400.0,21.3493,21.3773,21.1953,21.2583,312400.0
2008-11-06 12:30:00,30.38,30.5,30.29,30.34,255400.0,21.2653,21.3493,21.2023,21.2373,255400.0
2008-11-06 12:40:00,30.34,30.56,30.3,30.42,233800.0,21.2373,21.3913,21.2093,21.2933,233800.0
2008-11-06 12:50:00,30.43,30.67,30.43,30.61,251800.0,21.3003,21.4683,21.3003,21.4263,251800.0
2008-11-06 13:00:00,30.6,30.7,30.18,30.18,531800.0,21.4193,21.4893,21.1253,21.1253,531800.0
2008-11-06 13:10:00,30.18,30.34,30.11,30.18,403400.0,21.1253,21.2373,21.0763,21.1253,403400.0
2008-11-06 13:20:00,30.21,30.31,30.07,30.11,235800.0,21.1463,21.2163,21.0483,21.0763,235800.0
2008-11-06 13:30:00,30.11,30.19,29.9,30.03,303600.0,21.0763,21.1323,20.9293,21.0203,303600.0
2008-11-06 13:40:00,30.04,30.15,29.94,30.05,294400.0,21.0273,21.1043,20.9573,21.0343,294400.0
2008-11-06 13:50:00,30.06,30.41,30.02,30.41,266600.0,21.0413,21.2863,21.0133,21.2863,266600.0
2008-11-06 14:00:00,30.43,30.71,30.4,30.61,644200.0,21.3003,21.4963,21.2793,21.4263,644200.0
2008-11-06 14:10:00,30.61,30.73,30.32,30.61,462000.0,21.4263,21.5103,21.2233,21.4263,462000.0
2008-11-06 14:20:00,30.61,30.61,30.08,30.15,459600.0,21.4263,21.4263,21.0553,21.1043,459600.0
2008-11-06 14:30:00,30.15,30.76,30.15,30.71,302800.0,21.1043,21.5313,21.1043,21.4963,302800.0
2008-11-06 14:40:00,30.72,30.72,30.41,30.47,371600.0,21.5033,21.5033,21.2863,21.3283,371600.0
2008-11-06 14:50:00,30.48,30.71,30.35,30.48,408000.0,21.3353,21.4963,21.2443,21.3353,408000.0
2008-11-06 15:00:00,30.48,30.61,30.29,30.35,489600.0,21.3353,21.4263,21.2023,21.2443,489600.0
2008-11-06 15:10:00,30.35,30.59,30.3,30.56,401400.0,21.2443,21.4123,21.2093,21.3913,401400.0
2008-11-06 15:20:00,30.56,30.56,30.06,30.14,503800.0,21.3913,21.3913,21.0413,21.0973,503800.0
2008-11-06 15:30:00,30.13,30.53,30.13,30.25,784000.0,21.0903,21.3703,21.0903,21.1743,784000.0
2008-11-06 15:40:00,30.25,30.58,30.15,30.18,1112000.0,21.1743,21.4053,21.1043,21.1253,1112000.0
2008-11-06 15:50:00,30.22,30.53,30.1,30.19,2194200.0,21.1533,21.3703,21.0693,21.1323,2194200.0
2008-11-07 09:30:00,30.6,31.03,30.4,30.4,364400.0,21.4193,21.7203,21.2793,21.2793,364400.0
2008-11-07 09:40:00,30.41,30.49,30.06,30.18,321600.0,21.2863,21.3423,21.0413,21.1253,321600.0
2008-11-07 09:50:00,30.15,30.47,30.14,30.45,402400.0,21.1043,21.3283,21.0973,21.3143,402400.0
2008-11-07 10:00:00,30.46,30.64,30.39,30.57,403200.0,21.3213,21.4473,21.2723,21.3983,403200.0
2008-11-07 10:10:00,30.57,30.89,30.45,30.57,396400.0,21.3983,21.6223,21.3143,21.3983,396400.0
2008-11-07 10:20:00,30.57,30.73,30.57,30.63,385800.0,21.3983,21.5103,21.3983,21.4403,385800.0
2008-11-07 10:30:00,30.66,31.0,30.58,30.96,386800.0,21.4613,21.6993,21.4053,21.6713,386800.0
2008-11-07 10:40:00,30.96,31.3,30.9,31.01,433800.0,21.6713,21.9093,21.6293,21.7063,433800.0
2008-11-07 10:50:00,31.0,31.25,30.93,31.05,262600.0,21.6993,21.8743,21.6503,21.7343,262600.0
2008-11-07 11:00:00,31.06,31.12,30.75,30.75,195200.0,21.7413,21.7833,21.5243,21.5243,195200.0
2008-11-07 11:10:00,30.77,30.93,30.75,30.8,230400.0,21.5383,21.6503,21.5243,21.5593,230400.0
2008-11-07 11:20:00,30.8,30.84,30.34,30.41,319800.0,21.5593,21.5873,21.2373,21.2863,319800.0
2008-11-07 11:30:00,30.41,30.69,30.32,30.51,151200.0,21.2863,21.4823,21.2233,21.3563,151200.0
2008-11-07 11:40:00,30.5,30.72,30.4,30.64,174200.0,21.3493,21.5033,21.2793,21.4473,174200.0
2008-11-07 11:50:00,30.61,30.64,30.35,30.64,173400.0,21.4263,21.4473,21.2443,21.4473,173400.0
2008-11-07 12:00:00,30.63,30.63,30.43,30.47,249400.0,21.4403,21.4403,21.3003,21.3283,249400.0
2008-11-07 12:10:00,30.47,30.5,30.01,30.06,310400.0,21.3283,21.3493,21.0063,21.0413,310400.0
2008-11-07 12:20:00,30.06,30.18,29.99,30.01,237800.0,21.0413,21.1253,20.9923,21.0063,237800.0
2008-11-07 12:30:00,30.0,30.11,29.86,30.05,227000.0,20.9993,21.0763,20.9013,21.0343,227000.0
2008-11-07 12:40:00,30.05,30.25,30.03,30.16,174200.0,21.0343,21.1743,21.0203,21.1113,174200.0
2008-11-07 12:50:00,30.16,30.4,30.16,30.25,111400.0,21.1113,21.2793,21.1113,21.1743,111400.0
2008-11-07 13:00:00,30.27,30.39,30.25,30.26,127000.0,21.1883,21.2723,21.1743,21.1813,127000.0
2008-11-07 13:10:00,30.26,30.36,30.13,30.18,172000.0,21.1813,21.2513,21.0903,21.1253,172000.0
2008-11-07 13:20:00,30.17,30.23,30.07,30.15,276600.0,21.1183,21.1603,21.0483,21.1043,276600.0
2008-11-07 13:30:00,30.14,30.18,29.95,30.04,282800.0,21.0973,21.1253,20.9643,21.0273,282800.0
2008-11-07 13:40:00,30.04,30.08,29.91,30.07,199200.0,21.0273,21.0553,20.9363,21.0483,199200.0
2008-11-07 13:50:00,30.08,30.18,29.95,30.18,171200.0,21.0553,21.1253,20.9643,21.1253,171200.0
2008-11-07 14:00:00,30.18,30.22,29.99,30.02,183400.0,21.1253,21.1533,20.9923,21.0133,183400.0
2008-11-07 14:10:00,30.02,30.21,29.94,30.16,194800.0,21.0133,21.1463,20.9573,21.1113,194800.0
2008-11-07 14:20:00,30.16,30.18,30.0,30.11,158800.0,21.1113,21.1253,20.9993,21.0763,158800.0
2008-11-07 14:30:00,30.14,30.25,30.08,30.21,191200.0,21.0973,21.1743,21.0553,21.1463,191200.0
2008-11-07 14:40:00,30.23,30.36,30.13,30.15,293000.0,21.1603,21.2513,21.0903,21.1043,293000.0
2008-11-07 14:50:00,30.14,30.2,29.67,29.67,481200.0,21.0973,21.1393,20.7683,20.7683,481200.0
2008-11-07 15:00:00,29.67,30.13,29.62,30.04,639400.0,20.7683,21.0903,20.7333,21.0273,639400.0
2008-11-07 15:10:00,30.05,30.1,29.82,29.83,295000.0,21.0343,21.0693,20.8733,20.8803,295000.0
2008-11-07 15:20:00,29.8,29.93,29.65,29.72,545200.0,20.8593,20.9503,20.7543,20.8033,545200.0
2008-11-07 15:30:00,29.75,30.16,29.63,30.09,384600.0,20.8243,21.1113,20.7403,21.0623,384600.0
2008-11-07 15:40:00,30.09,30.37,30.09,30.21,559800.0,21.0623,21.2583,21.0623,21.1463,559800.0
2008-11-07 15:50:00,30.18,30.55,30.15,30.5,505600.0,21.1253,21.3843,21.1043,21.3493,505600.0
2008-11-10 09:30:00,31.5,31.5,30.86,31.07,394800.0,22.0493,22.0493,21.6013,21.7483,394800.0
2008-11-10 09:40:00,31.05,31.08,30.88,30.98,363800.0,21.7343,21.7553,21.6153,21.6853,363800.0
2008-11-10 09:50:00,30.98,30.98,30.6,30.88,264800.0,21.6853,21.6853,21.4193,21.6153,264800.0
2008-11-10 10:00:00,30.9,31.18,30.89,31.15,194000.0,21.6293,21.8253,21.6223,21.8043,194000.0
2008-11-10 10:10:00,31.15,31.3,31.11,31.16,166000.0,21.8043,21.9093,21.7763,21.8113,166000.0
2008-11-10 10:20:00,31.17,31.39,31.01,31.33,335600.0,21.8183,21.9723,21.7063,21.9303,335600.0
2008-11-10 10:30:00,31.34,31.5,31.25,31.39,178000.0,21.9373,22.0493,21.8743,21.9723,178000.0
2008-11-10 10:40:00,31.35,31.5,31.18,31.19,96000.0,21.9443,22.0493,21.8253,21.8323,96000.0
2008-11-10 10:50:00,31.18,31.29,31.05,31.24,86400.0,21.8253,21.9023,21.7343,21.8673,86400.0
2008-11-10 11:00:00,31.23,31.23,31.08,31.16,123200.0,21.8603,21.8603,21.7553,21.8113,123200.0
2008-11-10 11:10:00,31.17,31.21,31.0,31.21,123400.0,21.8183,21.8463,21.6993,21.8463,123400.0
2008-11-10 11:20:00,31.21,31.72,31.2,31.63,278800.0,21.8463,22.2032,21.8393,22.1402,278800.0
2008-11-10 11:30:00,31.63,31.79,31.58,31.74,316400.0,22.1402,22.2522,22.1052,22.2172,316400.0
2008-11-10 11:40:00,31.73,31.92,31.45,31.46,405400.0,22.2102,22.3432,22.0143,22.0213,405400.0
2008-11-10 11:50:00,31.48,31.49,31.24,31.34,190000.0,22.0353,22.0423,21.8673,21.9373,190000.0
2008-11-10 12:00:00,31.34,31.53,31.25,31.5,184000.0,21.9373,22.0703,21.8743,22.0493,184000.0
2008-11-10 12:10:00,31.5,31.61,31.36,31.36,191600.0,22.0493,22.1262,21.9513,21.9513,191600.0
2008-11-10 12:20:00,31.38,31.42,31.31,31.36,191800.0,21.9653,21.9933,21.9163,21.9513,191800.0
2008-11-10 12:30:00,31.37,31.38,31.08,31.1,227800.0,21.9583,21.9653,21.7553,21.7693,227800.0
2008-11-10 12:40:00,31.09,31.17,30.99,31.17,337000.0,21.7623,21.8183,21.6923,21.8183,337000.0
2008-11-10 12:50:00,31.17,31.26,31.0,31.23,290800.0,21.8183,21.8813,21.6993,21.8603,290800.0
2008-11-10 13:00:00,31.23,31.38,31.09,31.36,226400.0,21.8603,21.9653,21.7623,21.9513,226400.0
2008-11-10 13:10:00,31.36,31.52,31.35,31.44,126600.0,21.9513,22.0633,21.9443,22.0073,126600.0
2008-11-10 13:20:00,31.45,31.64,31.33,31.63,153600.0,22.0143,22.1472,21.9303,22.1402,153600.0
2008-11-10 13:30:00,31.65,31.65,31.46,31.55,164200.0,22.1542,22.1542,22.0213,22.0843,164200.0
2008-11-10 13:40:00,31.56,31.56,31.45,31.51,112400.0,22.0913,22.0913,22.0143,22.0563,112400.0
2008-11-10 13:50:00,31.52,31.53,31.34,31.39,537600.0,22.0633,22.0703,21.9373,21.9723,537600.0
2008-11-10 14:00:00,31.4,31.42,31.23,31.29,259800.0,21.9793,21.9933,21.8603,21.9023,259800.0
2008-11-10 14:10:00,31.29,31.31,31.0,31.22,550200.0,21.9023,21.9163,21.6993,21.8533,550200.0
2008-11-10 14:20:00,31.22,31.26,31.08,31.16,375800.0,21.8533,21.8813,21.7553,21.8113,375800.0
2008-11-10 14:30:00,31.17,31.2,31.02,31.18,198800.0,21.8183,21.8393,21.7133,21.8253,198800.0
2008-11-10 14:40:00,31.18,31.24,30.97,31.03,280400.0,21.8253,21.8673,21.6783,21.7203,280400.0
2008-11-10 14:50:00,31.02,31.24,30.97,31.13,250800.0,21.7133,21.8673,21.6783,21.7903,250800.0
2008-11-10 15:00:00,31.13,31.29,30.93,31.0,582000.0,21.7903,21.9023,21.6503,21.6993,582000.0
2008-11-10 15:10:00,31.0,31.23,30.95,31.02,524000.0,21.6993,21.8603,21.6643,21.7133,524000.0
2008-11-10 15:20:00,31.0,31.08,30.79,30.93,407000.0,21.6993,21.7553,21.5523,21.6503,407000.0
2008-11-10 15:30:00,30.92,31.14,30.86,30.86,468800.0,21.6433,21.7973,21.6013,21.6013,468800.0
2008-11-10 15:40:00,30.86,31.1,30.84,30.97,509600.0,21.6013,21.7693,21.5873,21.6783,509600.0
2008-11-10 15:50:00,30.98,31.26,30.98,31.23,785600.0,21.6853,21.8813,21.6853,21.8603,785600.0
2008-11-11 09:30:00,30.75,31.0,29.68,30.81,359800.0,21.5243,21.6993,20.7753,21.5663,359800.0
2008-11-11 09:40:00,30.85,30.85,30.65,30.7,376400.0,21.5943,21.5943,21.4543,21.4893,376400.0
2008-11-11 09:50:00,30.71,30.85,30.55,30.55,426400.0,21.4963,21.5943,21.3843,21.3843,426400.0
2008-11-11 10:00:00,30.57,30.65,30.38,30.56,336400.0,21.3983,21.4543,21.2653,21.3913,336400.0
2008-11-11 10:10:00,30.57,30.8,30.48,30.61,467600.0,21.3983,21.5593,21.3353,21.4263,467600.0
2008-11-11 10:20:00,30.61,30.84,30.55,30.76,338800.0,21.4263,21.5873,21.3843,21.5313,338800.0
2008-11-11 10:30:00,30.75,30.88,30.73,30.73,223000.0,21.5243,21.6153,21.5103,21.5103,223000.0
2008-11-11 10:40:00,30.75,30.77,30.56,30.68,459000.0,21.5243,21.5383,21.3913,21.4753,459000.0
2008-11-11 10:50:00,30.68,30.81,30.59,30.63,209800.0,21.4753,21.5663,21.4123,21.4403,209800.0
2008-11-11 11:00:00,30.63,30.71,30.59,30.7,262400.0,21.4403,21.4963,21.4123,21.4893,262400.0
2008-11-11 11:10:00,30.7,30.75,30.61,30.62,178600.0,21.4893,21.5243,21.4263,21.4333,178600.0
2008-11-11 11:20:00,30.63,30.71,30.63,30.65,180800.0,21.4403,21.4963,21.4403,21.4543,180800.0
2008-11-11 11:30:00,30.64,30.7,30.61,30.68,245400.0,21.4473,21.4893,21.4263,21.4753,245400.0
2008-11-11 11:40:00,30.7,30.79,30.63,30.73,234400.0,21.4893,21.5523,21.4403,21.5103,234400.0
2008-11-11 11:50:00,30.74,30.75,30.61,30.63,251200.0,21.5173,21.5243,21.4263,21.4403,251200.0
2008-11-11 12:00:00,30.63,30.68,30.61,30.63,289600.0,21.4403,21.4753,21.4263,21.4403,289600.0
2008-11-11 12:10:00,30.63,30.67,30.48,30.55,395000.0,21.4403,21.4683,21.3353,21.3843,395000.0
2008-11-11 12:20:00,30.55,30.57,30.35,30.4,151000.0,21.3843,21.3983,21.2443,21.2793,151000.0
2008-11-11 12:30:00,30.41,30.52,30.38,30.5,124600.0,21.2863,21.3633,21.2653,21.3493,124600.0
2008-11-11 12:40:00,30.51,30.6,30.49,30.55,182000.0,21.3563,21.4193,21.3423,21.3843,182000.0
2008-11-11 12:50:00,30.55,30.61,30.5,30.61,207000.0,21.3843,21.4263,21.3493,21.4263,207000.0
2008-11-11 13:00:00,30.62,30.85,30.56,30.79,194000.0,21.4333,21.5943,21.3913,21.5523,194000.0
2008-11-11 13:10:00,30.8,30.83,30.61,30.66,305800.0,21.5593,21.5803,21.4263,21.4613,305800.0
2008-11-11 13:20:00,30.67,30.75,30.49,30.62,246400.0,21.4683,21.5243,21.3423,21.4333,246400.0
2008-11-11 13:30:00,30.64,30.79,30.56,30.62,191400.0,21.4473,21.5523,21.3913,21.4333,191400.0
2008-11-11 13:40:00,30.61,30.86,30.6,30.76,317600.0,21.4263,21.6013,21.4193,21.5313,317600.0
2008-11-11 13:50:00,30.78,31.18,30.72,31.16,299000.0,21.5453,21.8253,21.5033,21.8113,299000.0
2008-11-11 14:00:00,31.16,31.25,30.88,30.93,290400.0,21.8113,21.8743,21.6153,21.6503,290400.0
2008-11-11 14:10:00,30.93,31.34,30.9,31.34,193400.0,21.6503,21.9373,21.6293,21.9373,193400.0
2008-11-11 14:20:00,31.35,31.58,31.19,31.51,327400.0,21.9443,22.1052,21.8323,22.0563,327400.0
2008-11-11 14:30:00,31.52,31.74,31.45,31.45,260000.0,22.0633,22.2172,22.0143,22.0143,260000.0
2008-11-11 14:40:00,31.46,31.46,31.28,31.33,160200.0,22.0213,22.0213,21.8953,21.9303,160200.0
2008-11-11 14:50:00,31.34,31.35,30.99,31.04,267000.0,21.9373,21.9443,21.6923,21.7273,267000.0
2008-11-11 15:00:00,31.06,31.46,30.99,31.28,195400.0,21.7413,22.0213,21.6923,21.8953,195400.0
2008-11-11 15:10:00,31.26,31.59,31.21,31.59,201000.0,21.8813,22.1122,21.8463,22.1122,201000.0
2008-11-11 15:20:00,31.6,31.73,31.3,31.36,236200.0,22.1192,22.2102,21.9093,21.9513,236200.0
2008-11-11 15:30:00,31.38,31.38,30.93,30.98,321600.0,21.9653,21.9653,21.6503,21.6853,321600.0
2008-11-11 15:40:00,31.0,31.5,30.99,31.48,660200.0,21.6993,22.0493,21.6923,22.0353,660200.0
2008-11-11 15:50:00,31.5,31.5,31.18,31.23,531600.0,22.0493,22.0493,21.8253,21.8603,531600.0
2008-11-12 09:30:00,30.5,31.25,30.5,31.18,322600.0,21.3493,21.8743,21.3493,21.8253,322600.0
2008-11-12 09:40:00,31.18,31.25,30.95,31.17,425200.0,21.8253,21.8743,21.6643,21.8183,425200.0
2008-11-12 09:50:00,31.19,31.56,31.17,31.29,192800.0,21.8323,22.0913,21.8183,21.9023,192800.0
2008-11-12 10:00:00,31.25,31.3,30.98,31.07,176200.0,21.8743,21.9093,21.6853,21.7483,176200.0
2008-11-12 10:10:00,31.06,31.29,30.97,31.02,191800.0,21.7413,21.9023,21.6783,21.7133,191800.0
2008-11-12 10:20:00,31.01,31.28,30.95,31.04,313200.0,21.7063,21.8953,21.6643,21.7273,313200.0
2008-11-12 10:30:00,31.03,31.05,30.58,30.67,259200.0,21.7203,21.7343,21.4053,21.4683,259200.0
2008-11-12 10:40:00,30.66,30.92,30.66,30.84,518600.0,21.4613,21.6433,21.4613,21.5873,518600.0
2008-11-12 10:50:00,30.81,30.91,30.71,30.82,313600.0,21.5663,21.6363,21.4963,21.5733,313600.0
2008-11-12 11:00:00,30.82,30.84,30.69,30.75,395200.0,21.5733,21.5873,21.4823,21.5243,395200.0
2008-11-12 11:10:00,30.75,30.79,30.51,30.68,281200.0,21.5243,21.5523,21.3563,21.4753,281200.0
2008-11-12 11:20:00,30.68,30.92,30.55,30.86,199200.0,21.4753,21.6433,21.3843,21.6013,199200.0
2008-11-12 11:30:00,30.9,30.98,30.83,30.89,203800.0,21.6293,21.6853,21.5803,21.6223,203800.0
2008-11-12 11:40:00,30.89,30.92,30.58,30.59,272800.0,21.6223,21.6433,21.4053,21.4123,272800.0
2008-11-12 11:50:00,30.59,30.74,30.48,30.67,147000.0,21.4123,21.5173,21.3353,21.4683,147000.0
2008-11-12 12:00:00,30.68,30.72,30.49,30.5,276400.0,21.4753,21.5033,21.3423,21.3493,276400.0
2008-11-12 12:10:00,30.53,30.56,30.47,30.55,225600.0,21.3703,21.3913,21.3283,21.3843,225600.0
2008-11-12 12:20:00,30.54,30.73,30.46,30.64,268800.0,21.3773,21.5103,21.3213,21.4473,268800.0
2008-11-12 12:30:00,30.65,30.81,30.58,30.73,118800.0,21.4543,21.5663,21.4053,21.5103,118800.0
2008-11-12 12:40:00,30.71,30.75,30.58,30.61,209800.0,21.4963,21.5243,21.4053,21.4263,209800.0
2008-11-12 12:50:00,30.61,30.75,30.56,30.66,207800.0,21.4263,21.5243,21.3913,21.4613,207800.0
2008-11-12 13:00:00,30.67,30.72,30.55,30.58,126200.0,21.4683,21.5033,21.3843,21.4053,126200.0
2008-11-12 13:10:00,30.58,30.63,30.43,30.5,177800.0,21.4053,21.4403,21.3003,21.3493,177800.0
2008-11-12 13:20:00,30.5,30.6,30.42,30.58,105000.0,21.3493,21.4193,21.2933,21.4053,105000.0
2008-11-12 13:30:00,30.58,30.59,30.36,30.41,185000.0,21.4053,21.4123,21.2513,21.2863,185000.0
2008-11-12 13:40:00,30.4,30.64,30.4,30.5,939800.0,21.2793,21.4473,21.2793,21.3493,939800.0
2008-11-12 13:50:00,30.49,30.49,30.2,30.25,287000.0,21.3423,21.3423,21.1393,21.1743,287000.0
2008-11-12 14:00:00,30.23,30.31,30.14,30.22,263400.0,21.1603,21.2163,21.0973,21.1533,263400.0
2008-11-12 14:10:00,30.23,30.45,30.21,30.39,227200.0,21.1603,21.3143,21.1463,21.2723,227200.0
2008-11-12 14:20:00,30.38,30.48,30.25,30.28,296600.0,21.2653,21.3353,21.1743,21.1953,296600.0
2008-11-12 14:30:00,30.25,30.41,30.04,30.07,251400.0,21.1743,21.2863,21.0273,21.0483,251400.0
2008-11-12 14:40:00,30.09,30.22,30.0,30.04,334600.0,21.0623,21.1533,20.9993,21.0273,334600.0
2008-11-12 14:50:00,30.04,30.18,30.0,30.04,253600.0,21.0273,21.1253,20.9993,21.0273,253600.0
2008-11-12 15:00:00,30.05,30.07,29.52,29.52,461600.0,21.0343,21.0483,20.6633,20.6633,461600.0
2008-11-12 15:10:00,29.52,29.65,29.4,29.55,497200.0,20.6633,20.7543,20.5793,20.6843,497200.0
2008-11-12 15:20:00,29.55,29.71,29.52,29.65,297400.0,20.6843,20.7963,20.6633,20.7543,297400.0
2008-11-12 15:30:00,29.67,29.94,29.63,29.81,399200.0,20.7683,20.9573,20.7403,20.8663,399200.0
2008-11-12 15:40:00,29.81,30.15,29.63,30.02,594400.0,20.8663,21.1043,20.7403,21.0133,594400.0
2008-11-12 15:50:00,30.01,30.14,29.96,30.06,1142800.0,21.0063,21.0973,20.9713,21.0413,1142800.0
2008-11-13 09:30:00,30.22,30.25,29.52,29.71,972400.0,21.1533,21.1743,20.6633,20.7963,972400.0
2008-11-13 09:40:00,29.73,29.73,29.29,29.43,794800.0,20.8103,20.8103,20.5023,20.6003,794800.0
2008-11-13 09:50:00,29.43,29.48,28.77,28.84,1188400.0,20.6003,20.6353,20.1383,20.1873,1188400.0
2008-11-13 10:00:00,28.81,29.13,28.75,29.03,889600.0,20.1663,20.3903,20.1243,20.3203,889600.0
2008-11-13 10:10:00,29.04,29.58,29.0,29.42,997600.0,20.3273,20.7053,20.2993,20.5933,997600.0
2008-11-13 10:20:00,29.42,30.0,29.41,29.99,964400.0,20.5933,20.9993,20.5863,20.9923,964400.0
2008-11-13 10:30:00,29.99,30.0,29.47,29.53,580600.0,20.9923,20.9993,20.6283,20.6703,580600.0
2008-11-13 10:40:00,29.54,29.65,29.18,29.29,353400.0,20.6773,20.7543,20.4253,20.5023,353400.0
2008-11-13 10:50:00,29.3,29.56,29.25,29.5,236200.0,20.5093,20.6913,20.4743,20.6493,236200.0
2008-11-13 11:00:00,29.5,29.54,28.93,29.04,680600.0,20.6493,20.6773,20.2503,20.3273,680600.0
2008-11-13 11:10:00,29.03,29.09,28.86,28.87,641000.0,20.3203,20.3623,20.2013,20.2083,641000.0
2008-11-13 11:20:00,28.86,29.05,28.75,29.03,524200.0,20.2013,20.3343,20.1243,20.3203,524200.0
2008-11-13 11:30:00,29.03,29.05,28.85,28.89,304200.0,20.3203,20.3343,20.1943,20.2223,304200.0
2008-11-13 11:40:00,28.91,29.08,28.88,28.98,228600.0,20.2363,20.3553,20.2153,20.2853,228600.0
2008-11-13 11:50:00,28.99,29.05,28.75,28.85,257400.0,20.2923,20.3343,20.1243,20.1943,257400.0
2008-11-13 12:00:00,28.85,29.05,28.77,29.0,277200.0,20.1943,20.3343,20.1383,20.2993,277200.0
2008-11-13 12:10:00,29.0,29.04,28.95,28.96,281200.0,20.2993,20.3273,20.2643,20.2713,281200.0
2008-11-13 12:20:00,28.97,28.98,28.47,28.53,513600.0,20.2783,20.2853,19.9283,19.9703,513600.0
2008-11-13 12:30:00,28.53,28.6,28.45,28.49,437000.0,19.9703,20.0193,19.9143,19.9423,437000.0
2008-11-13 12:40:00,28.5,28.52,27.98,27.99,577400.0,19.9493,19.9633,19.5853,19.5923,577400.0
2008-11-13 12:50:00,27.99,28.0,27.16,27.16,826600.0,19.5923,19.5993,19.0114,19.0114,826600.0
2008-11-13 13:00:00,27.17,27.86,27.08,27.83,913200.0,19.0184,19.5013,18.9554,19.4803,913200.0
2008-11-13 13:10:00,27.83,28.64,27.73,28.52,768600.0,19.4803,20.0473,19.4103,19.9633,768600.0
2008-11-13 13:20:00,28.51,28.54,28.16,28.44,512000.0,19.9563,19.9773,19.7113,19.9073,512000.0
2008-11-13 13:30:00,28.45,28.85,28.38,28.75,638800.0,19.9143,20.1943,19.8653,20.1243,638800.0
2008-11-13 13:40:00,28.78,29.01,28.47,28.53,709200.0,20.1453,20.3063,19.9283,19.9703,709200.0
2008-11-13 13:50:00,28.53,29.0,28.27,28.4,765400.0,19.9703,20.2993,19.7883,19.8793,765400.0
2008-11-13 14:00:00,28.41,28.68,28.25,28.64,464200.0,19.8863,20.0753,19.7743,20.0473,464200.0
2008-11-13 14:10:00,28.64,28.75,28.4,28.48,342600.0,20.0473,20.1243,19.8793,19.9353,342600.0
2008-11-13 14:20:00,28.47,29.27,28.47,29.2,470000.0,19.9283,20.4883,19.9283,20.4393,470000.0
2008-11-13 14:30:00,29.2,29.38,28.8,29.36,410600.0,20.4393,20.5653,20.1593,20.5513,410600.0
2008-11-13 14:40:00,29.39,29.52,29.17,29.31,474600.0,20.5723,20.6633,20.4183,20.5163,474600.0
2008-11-13 14:50:00,29.31,29.49,29.2,29.21,396800.0,20.5163,20.6423,20.4393,20.4463,396800.0
2008-11-13 15:00:00,29.22,29.29,28.61,28.7,560200.0,20.4533,20.5023,20.0263,20.0893,560200.0
2008-11-13 15:10:00,28.7,29.27,28.68,29.25,470000.0,20.0893,20.4883,20.0753,20.4743,470000.0
2008-11-13 15:20:00,29.22,29.67,29.11,29.53,621600.0,20.4533,20.7683,20.3763,20.6703,621600.0
2008-11-13 15:30:00,29.53,29.87,29.43,29.57,591400.0,20.6703,20.9083,20.6003,20.6983,591400.0
2008-11-13 15:40:00,29.59,30.5,29.59,30.26,986000.0,20.7123,21.3493,20.7123,21.1813,986000.0
2008-11-13 15:50:00,30.26,31.09,30.24,30.87,1790200.0,21.1813,21.7623,21.1673,21.6083,1790200.0
2008-11-14 09:30:00,30.16,30.5,29.55,29.64,462800.0,21.1113,21.3493,20.6843,20.7473,462800.0
2008-11-14 09:40:00,29.62,30.1,29.58,29.65,506400.0,20.7333,21.0693,20.7053,20.7543,506400.0
2008-11-14 09:50:00,29.68,29.92,29.45,29.64,459800.0,20.7753,20.9433,20.6143,20.7473,459800.0
2008-11-14 10:00:00,29.64,29.86,29.42,29.52,384600.0,20.7473,20.9013,20.5933,20.6633,384600.0
2008-11-14 10:10:00,29.51,29.78,29.39,29.43,305000.0,20.6563,20.8453,20.5723,20.6003,305000.0
2008-11-14 10:20:00,29.43,29.75,29.35,29.75,279800.0,20.6003,20.8243,20.5443,20.8243,279800.0
2008-11-14 10:30:00,29.75,29.8,29.46,29.46,316600.0,20.8243,20.8593,20.6213,20.6213,316600.0
2008-11-14 10:40:00,29.46,29.75,29.29,29.75,314600.0,20.6213,20.8243,20.5023,20.8243,314600.0
2008-11-14 10:50:00,29.74,29.78,29.52,29.53,301800.0,20.8173,20.8453,20.6633,20.6703,301800.0
2008-11-14 11:00:00,29.52,29.6,29.34,29.44,347800.0,20.6633,20.7193,20.5373,20.6073,347800.0
2008-11-14 11:10:00,29.43,29.75,29.36,29.75,248200.0,20.6003,20.8243,20.5513,20.8243,248200.0
2008-11-14 11:20:00,29.74,29.75,29.56,29.58,241000.0,20.8173,20.8243,20.6913,20.7053,241000.0
2008-11-14 11:30:00,29.56,29.56,29.39,29.47,204800.0,20.6913,20.6913,20.5723,20.6283,204800.0
2008-11-14 11:40:00,29.45,29.7,29.28,29.7,226800.0,20.6143,20.7893,20.4953,20.7893,226800.0
2008-11-14 11:50:00,29.7,29.74,29.36,29.36,142800.0,20.7893,20.8173,20.5513,20.5513,142800.0
2008-11-14 12:00:00,29.35,29.35,29.17,29.22,351200.0,20.5443,20.5443,20.4183,20.4533,351200.0
2008-11-14 12:10:00,29.21,29.22,28.89,28.95,217000.0,20.4463,20.4533,20.2223,20.2643,217000.0
2008-11-14 12:20:00,28.95,29.15,28.92,29.06,229000.0,20.2643,20.4043,20.2433,20.3413,229000.0
2008-11-14 12:30:00,29.04,29.25,28.94,29.24,218000.0,20.3273,20.4743,20.2573,20.4673,218000.0
2008-11-14 12:40:00,29.24,29.27,28.96,28.98,213200.0,20.4673,20.4883,20.2713,20.2853,213200.0
2008-11-14 12:50:00,28.97,29.16,28.91,28.95,235400.0,20.2783,20.4113,20.2363,20.2643,235400.0
2008-11-14 13:00:00,28.93,29.0,28.68,28.82,264000.0,20.2503,20.2993,20.0753,20.1733,264000.0
2008-11-14 13:10:00,28.81,28.93,28.56,28.89,257600.0,20.1663,20.2503,19.9913,20.2223,257600.0
2008-11-14 13:20:00,28.89,29.18,28.73,29.17,238800.0,20.2223,20.4253,20.1103,20.4183,238800.0
2008-11-14 13:30:00,29.15,29.31,28.87,29.04,331200.0,20.4043,20.5163,20.2083,20.3273,331200.0
2008-11-14 13:40:00,29.04,29.1,28.93,29.04,352800.0,20.3273,20.3693,20.2503,20.3273,352800.0
2008-11-14 13:50:00,29.05,29.15,28.95,28.99,290800.0,20.3343,20.4043,20.2643,20.2923,290800.0
2008-11-14 14:00:00,28.99,29.24,28.87,29.05,302800.0,20.2923,20.4673,20.2083,20.3343,302800.0
2008-11-14 14:10:00,29.06,29.5,28.91,29.46,320000.0,20.3413,20.6493,20.2363,20.6213,320000.0
2008-11-14 14:20:00,29.47,29.8,29.34,29.49,580400.0,20.6283,20.8593,20.5373,20.6423,580400.0
2008-11-14 14:30:00,29.48,29.67,29.32,29.59,597200.0,20.6353,20.7683,20.5233,20.7123,597200.0
2008-11-14 14:40:00,29.59,29.92,29.58,29.71,441600.0,20.7123,20.9433,20.7053,20.7963,441600.0
2008-11-14 14:50:00,29.68,30.14,29.63,30.14,424200.0,20.7753,21.0973,20.7403,21.0973,424200.0
2008-11-14 15:00:00,30.13,30.22,29.52,29.84,388200.0,21.0903,21.1533,20.6633,20.8873,388200.0
2008-11-14 15:10:00,29.82,29.9,29.36,29.36,304600.0,20.8733,20.9293,20.5513,20.5513,304600.0
2008-11-14 15:20:00,29.36,29.65,29.21,29.28,390200.0,20.5513,20.7543,20.4463,20.4953,390200.0
2008-11-14 15:30:00,29.27,29.34,28.91,29.11,584000.0,20.4883,20.5373,20.2363,20.3763,584000.0
2008-11-14 15:40:00,29.18,29.21,28.88,28.98,712000.0,20.4253,20.4463,20.2153,20.2853,712000.0
2008-11-14 15:50:00,28.98,29.09,28.5,28.56,866400.0,20.2853,20.3623,19.9493,19.9913,866400.0
2008-11-17 09:30:00,28.32,28.32,27.33,27.67,806200.0,19.8233,19.8233,19.1304,19.3683,806200.0
2008-11-17 09:40:00,27.66,27.89,27.49,27.79,496000.0,19.3613,19.5223,19.2423,19.4523,496000.0
2008-11-17 09:50:00,27.79,28.35,27.72,28.18,587400.0,19.4523,19.8443,19.4033,19.7253,587400.0
2008-11-17 10:00:00,28.18,28.2,27.83,28.14,452800.0,19.7253,19.7393,19.4803,19.6973,452800.0
2008-11-17 10:10:00,28.15,28.18,27.48,27.52,467200.0,19.7043,19.7253,19.2353,19.2633,467200.0
2008-11-17 10:20:00,27.57,27.77,27.4,27.75,377200.0,19.2983,19.4383,19.1793,19.4243,377200.0
2008-11-17 10:30:00,27.75,28.0,27.67,27.91,304200.0,19.4243,19.5993,19.3683,19.5363,304200.0
2008-11-17 10:40:00,27.9,27.99,27.74,27.79,307200.0,19.5293,19.5923,19.4173,19.4523,307200.0
2008-11-17 10:50:00,27.79,27.96,27.73,27.91,149000.0,19.4523,19.5713,19.4103,19.5363,149000.0
2008-11-17 11:00:00,27.91,28.13,27.9,27.94,235600.0,19.5363,19.6903,19.5293,19.5573,235600.0
2008-11-17 11:10:00,27.93,28.22,27.93,28.14,191000.0,19.5503,19.7533,19.5503,19.6973,191000.0
2008-11-17 11:20:00,28.15,28.3,28.13,28.26,193000.0,19.7043,19.8093,19.6903,19.7813,193000.0
2008-11-17 11:30:00,28.27,28.48,28.22,28.36,310800.0,19.7883,19.9353,19.7533,19.8513,310800.0
2008-11-17 11:40:00,28.36,28.57,28.11,28.49,344200.0,19.8513,19.9983,19.6763,19.9423,344200.0
2008-11-17 11:50:00,28.47,28.62,28.36,28.5,320200.0,19.9283,20.0333,19.8513,19.9493,320200.0
2008-11-17 12:00:00,28.5,28.73,28.35,28.72,250000.0,19.9493,20.1103,19.8443,20.1033,250000.0
2008-11-17 12:10:00,28.73,28.82,28.5,28.68,266000.0,20.1103,20.1733,19.9493,20.0753,266000.0
2008-11-17 12:20:00,28.68,28.93,28.58,28.73,217400.0,20.0753,20.2503,20.0053,20.1103,217400.0
2008-11-17 12:30:00,28.78,28.9,28.45,28.59,192200.0,20.1453,20.2293,19.9143,20.0123,192200.0
2008-11-17 12:40:00,28.56,29.28,28.56,29.18,221000.0,19.9913,20.4953,19.9913,20.4253,221000.0
2008-11-17 12:50:00,29.21,29.22,28.75,28.77,184600.0,20.4463,20.4533,20.1243,20.1383,184600.0
2008-11-17 13:00:00,28.78,28.8,28.59,28.8,156000.0,20.1453,20.1593,20.0123,20.1593,156000.0
2008-11-17 13:10:00,28.8,28.81,28.41,28.49,175000.0,20.1593,20.1663,19.8863,19.9423,175000.0
2008-11-17 13:20:00,28.5,28.88,28.49,28.77,141600.0,19.9493,20.2153,19.9423,20.1383,141600.0
2008-11-17 13:30:00,28.79,28.82,28.35,28.54,162200.0,20.1523,20.1733,19.8443,19.9773,162200.0
2008-11-17 13:40:00,28.53,28.63,28.34,28.57,159600.0,19.9703,20.0403,19.8373,19.9983,159600.0
2008-11-17 13:50:00,28.56,28.97,28.52,28.83,215400.0,19.9913,20.2783,19.9633,20.1803,215400.0
2008-11-17 14:00:00,28.83,29.16,28.64,29.09,315800.0,20.1803,20.4113,20.0473,20.3623,315800.0
2008-11-17 14:10:00,29.08,29.4,29.04,29.19,336000.0,20.3553,20.5793,20.3273,20.4323,336000.0
2008-11-17 14:20:00,29.19,29.46,28.95,29.0,439200.0,20.4323,20.6213,20.2643,20.2993,439200.0
2008-11-17 14:30:00,29.01,29.18,28.85,29.09,411600.0,20.3063,20.4253,20.1943,20.3623,411600.0
2008-11-17 14:40:00,29.1,29.26,28.96,29.07,321600.0,20.3693,20.4813,20.2713,20.3483,321600.0
2008-11-17 14:50:00,29.1,29.29,29.0,29.1,244200.0,20.3693,20.5023,20.2993,20.3693,244200.0
2008-11-17 15:00:00,29.07,29.4,28.92,29.15,267400.0,20.3483,20.5793,20.2433,20.4043,267400.0
2008-11-17 15:10:00,29.14,29.37,28.84,29.14,306400.0,20.3973,20.5583,20.1873,20.3973,306400.0
2008-11-17 15:20:00,29.14,29.36,28.98,29.11,282200.0,20.3973,20.5513,20.2853,20.3763,282200.0
2008-11-17 15:30:00,29.11,29.21,28.95,29.08,535600.0,20.3763,20.4463,20.2643,20.3553,535600.0
2008-11-17 15:40:00,29.1,29.29,28.85,28.87,751800.0,20.3693,20.5023,20.1943,20.2083,751800.0
2008-11-17 15:50:00,28.88,28.98,28.55,28.56,860400.0,20.2153,20.2853,19.9843,19.9913,860400.0
2008-11-18 09:30:00,28.16,29.24,28.16,28.91,484000.0,19.7113,20.4673,19.7113,20.2363,484000.0
2008-11-18 09:40:00,28.89,29.15,28.77,29.15,449400.0,20.2223,20.4043,20.1383,20.4043,449400.0
2008-11-18 09:50:00,29.14,29.19,28.41,28.57,589600.0,20.3973,20.4323,19.8863,19.9983,589600.0
2008-11-18 10:00:00,28.57,28.6,28.06,28.11,481200.0,19.9983,20.0193,19.6413,19.6763,481200.0
2008-11-18 10:10:00,28.11,28.68,28.06,28.65,406400.0,19.6763,20.0753,19.6413,20.0543,406400.0
2008-11-18 10:20:00,28.65,29.0,28.43,28.99,341200.0,20.0543,20.2993,19.9003,20.2923,341200.0
2008-11-18 10:30:00,29.0,29.02,28.78,28.94,209800.0,20.2993,20.3133,20.1453,20.2573,209800.0
2008-11-18 10:40:00,28.92,29.03,28.71,28.89,247600.0,20.2433,20.3203,20.0963,20.2223,247600.0
2008-11-18 10:50:00,28.89,29.0,28.8,29.0,274800.0,20.2223,20.2993,20.1593,20.2993,274800.0
2008-11-18 11:00:00,29.0,29.0,28.5,28.63,284600.0,20.2993,20.2993,19.9493,20.0403,284600.0
2008-11-18 11:10:00,28.63,28.78,28.5,28.77,192600.0,20.0403,20.1453,19.9493,20.1383,192600.0
2008-11-18 11:20:00,28.78,28.86,28.55,28.72,121200.0,20.1453,20.2013,19.9843,20.1033,121200.0
2008-11-18 11:30:00,28.73,29.18,28.66,28.98,232200.0,20.1103,20.4253,20.0613,20.2853,232200.0
2008-11-18 11:40:00,28.97,29.02,28.73,28.8,143800.0,20.2783,20.3133,20.1103,20.1593,143800.0
2008-11-18 11:50:00,28.8,28.96,28.76,28.82,265800.0,20.1593,20.2713,20.1313,20.1733,265800.0
2008-11-18 12:00:00,28.83,28.83,28.67,28.7,170200.0,20.1803,20.1803,20.0683,20.0893,170200.0
2008-11-18 12:10:00,28.71,28.86,28.69,28.78,159400.0,20.0963,20.2013,20.0823,20.1453,159400.0
2008-11-18 12:20:00,28.78,28.83,28.56,28.73,181800.0,20.1453,20.1803,19.9913,20.1103,181800.0
2008-11-18 12:30:00,28.74,28.75,28.5,28.74,232600.0,20.1173,20.1243,19.9493,20.1173,232600.0
2008-11-18 12:40:00,28.74,28.83,28.62,28.64,163000.0,20.1173,20.1803,20.0333,20.0473,163000.0
2008-11-18 12:50:00,28.64,28.64,28.44,28.53,125800.0,20.0473,20.0473,19.9073,19.9703,125800.0
2008-11-18 13:00:00,28.53,28.53,28.23,28.28,123600.0,19.9703,19.9703,19.7603,19.7953,123600.0
2008-11-18 13:10:00,28.27,28.29,28.0,28.05,227600.0,19.7883,19.8023,19.5993,19.6343,227600.0
2008-11-18 13:20:00,28.06,28.3,28.02,28.04,170800.0,19.6413,19.8093,19.6133,19.6273,170800.0
2008-11-18 13:30:00,28.04,28.07,27.76,27.91,290200.0,19.6273,19.6483,19.4313,19.5363,290200.0
2008-11-18 13:40:00,27.91,28.09,27.81,27.89,195000.0,19.5363,19.6623,19.4663,19.5223,195000.0
2008-11-18 13:50:00,27.9,28.28,27.9,28.27,207800.0,19.5293,19.7953,19.5293,19.7883,207800.0
2008-11-18 14:00:00,28.27,28.27,27.81,27.91,359600.0,19.7883,19.7883,19.4663,19.5363,359600.0
2008-11-18 14:10:00,27.9,28.15,27.86,27.95,289800.0,19.5293,19.7043,19.5013,19.5643,289800.0
2008-11-18 14:20:00,27.95,28.12,27.85,28.0,205800.0,19.5643,19.6833,19.4943,19.5993,205800.0
2008-11-18 14:30:00,28.0,28.0,27.7,27.88,329400.0,19.5993,19.5993,19.3893,19.5153,329400.0
2008-11-18 14:40:00,27.89,27.96,27.61,27.69,481000.0,19.5223,19.5713,19.3263,19.3823,481000.0
2008-11-18 14:50:00,27.68,27.98,27.66,27.77,291800.0,19.3753,19.5853,19.3613,19.4383,291800.0
2008-11-18 15:00:00,27.76,28.06,27.64,28.05,432600.0,19.4313,19.6413,19.3473,19.6343,432600.0
2008-11-18 15:10:00,28.05,28.14,27.66,27.78,744000.0,19.6343,19.6973,19.3613,19.4453,744000.0
2008-11-18 15:20:00,27.77,27.89,27.54,27.67,775600.0,19.4383,19.5223,19.2773,19.3683,775600.0
2008-11-18 15:30:00,27.68,27.82,27.45,27.6,798600.0,19.3753,19.4733,19.2143,19.3193,798600.0
2008-11-18 15:40:00,27.61,27.95,27.56,27.87,1176600.0,19.3263,19.5643,19.2913,19.5083,1176600.0
2008-11-18 15:50:00,27.87,28.18,27.84,28.17,1244000.0,19.5083,19.7253,19.4873,19.7183,1244000.0
2008-11-19 09:30:00,27.86,27.93,27.38,27.83,566600.0,19.5013,19.5503,19.1653,19.4803,566600.0
2008-11-19 09:40:00,27.83,28.03,27.25,27.5,415800.0,19.4803,19.6203,19.0744,19.2493,415800.0
2008-11-19 09:50:00,27.48,27.5,26.82,26.99,707200.0,19.2353,19.2493,18.7734,18.8924,707200.0
2008-11-19 10:00:00,26.96,27.22,26.95,27.21,709400.0,18.8714,19.0534,18.8644,19.0464,709400.0
2008-11-19 10:10:00,27.22,27.38,27.05,27.17,640200.0,19.0534,19.1653,18.9344,19.0184,640200.0
2008-11-19 10:20:00,27.18,27.22,26.9,26.93,426200.0,19.0254,19.0534,18.8294,18.8504,426200.0
2008-11-19 10:30:00,26.93,26.94,26.77,26.83,504600.0,18.8504,18.8574,18.7384,18.7804,504600.0
2008-11-19 10:40:00,26.84,26.89,26.74,26.84,603600.0,18.7874,18.8224,18.7174,18.7874,603600.0
2008-11-19 10:50:00,26.84,26.86,26.43,26.5,622200.0,18.7874,18.8014,18.5004,18.5494,622200.0
2008-11-19 11:00:00,26.49,26.5,26.25,26.33,411800.0,18.5424,18.5494,18.3744,18.4304,411800.0
2008-11-19 11:10:00,26.33,26.39,26.02,26.18,548800.0,18.4304,18.4724,18.2134,18.3254,548800.0
2008-11-19 11:20:00,26.18,26.2,25.82,25.82,602000.0,18.3254,18.3394,18.0734,18.0734,602000.0
2008-11-19 11:30:00,25.84,25.98,25.75,25.77,736400.0,18.0874,18.1854,18.0244,18.0384,736400.0
2008-11-19 11:40:00,25.75,25.78,25.5,25.54,647400.0,18.0244,18.0454,17.8494,17.8774,647400.0
2008-11-19 11:50:00,25.54,25.91,25.53,25.72,384400.0,17.8774,18.1364,17.8704,18.0034,384400.0
2008-11-19 12:00:00,25.71,25.91,25.55,25.91,579200.0,17.9964,18.1364,17.8844,18.1364,579200.0
2008-11-19 12:10:00,25.92,25.92,25.75,25.8,476800.0,18.1434,18.1434,18.0244,18.0594,476800.0
2008-11-19 12:20:00,25.78,25.88,25.58,25.64,611600.0,18.0454,18.1154,17.9054,17.9474,611600.0
2008-11-19 12:30:00,25.63,25.9,25.61,25.88,365800.0,17.9404,18.1294,17.9264,18.1154,365800.0
2008-11-19 12:40:00,25.9,26.0,25.83,25.95,451000.0,18.1294,18.1994,18.0804,18.1644,451000.0
2008-11-19 12:50:00,25.95,26.11,25.9,26.07,266000.0,18.1644,18.2764,18.1294,18.2484,266000.0
2008-11-19 13:00:00,26.08,26.3,26.06,26.1,224000.0,18.2554,18.4094,18.2414,18.2694,224000.0
2008-11-19 13:10:00,26.11,26.21,25.92,26.0,355800.0,18.2764,18.3464,18.1434,18.1994,355800.0
2008-11-19 13:20:00,26.01,26.03,25.9,25.9,287600.0,18.2064,18.2204,18.1294,18.1294,287600.0
2008-11-19 13:30:00,25.9,26.01,25.75,26.0,298200.0,18.1294,18.2064,18.0244,18.1994,298200.0
2008-11-19 13:40:00,26.0,26.02,25.86,25.89,190400.0,18.1994,18.2134,18.1014,18.1224,190400.0
2008-11-19 13:50:00,25.89,26.18,25.81,26.0,221800.0,18.1224,18.3254,18.0664,18.1994,221800.0
2008-11-19 14:00:00,26.0,26.01,25.75,25.95,342200.0,18.1994,18.2064,18.0244,18.1644,342200.0
2008-11-19 14:10:00,25.96,26.1,25.89,25.93,309600.0,18.1714,18.2694,18.1224,18.1504,309600.0
2008-11-19 14:20:00,25.92,26.13,25.77,25.9,384200.0,18.1434,18.2904,18.0384,18.1294,384200.0
2008-11-19 14:30:00,25.87,26.07,25.83,25.99,360000.0,18.1084,18.2484,18.0804,18.1924,360000.0
2008-11-19 14:40:00,25.99,26.35,25.95,26.07,412200.0,18.1924,18.4444,18.1644,18.2484,412200.0
2008-11-19 14:50:00,26.08,26.17,25.88,26.01,373800.0,18.2554,18.3184,18.1154,18.2064,373800.0
2008-11-19 15:00:00,26.03,26.38,25.84,26.31,506000.0,18.2204,18.4654,18.0874,18.4164,506000.0
2008-11-19 15:10:00,26.31,26.38,25.85,25.88,475400.0,18.4164,18.4654,18.0944,18.1154,475400.0
2008-11-19 15:20:00,25.88,26.04,25.81,25.94,654600.0,18.1154,18.2274,18.0664,18.1574,654600.0
2008-11-19 15:30:00,25.93,26.05,25.74,25.81,589400.0,18.1504,18.2344,18.0174,18.0664,589400.0
2008-11-19 15:40:00,25.8,25.92,25.25,25.43,1152800.0,18.0594,18.1434,17.6744,17.8004,1152800.0
2008-11-19 15:50:00,25.43,25.77,25.43,25.52,1340200.0,17.8004,18.0384,17.8004,17.8634,1340200.0
2008-11-20 09:30:00,25.09,25.35,24.55,24.55,834600.0,17.5624,17.7444,17.1844,17.1844,834600.0
2008-11-20 09:40:00,24.55,24.75,24.24,24.53,686000.0,17.1844,17.3244,16.9674,17.1704,686000.0
2008-11-20 09:50:00,24.52,24.81,24.22,24.23,775800.0,17.1634,17.3664,16.9534,16.9604,775800.0
2008-11-20 10:00:00,24.23,24.24,24.0,24.05,788800.0,16.9604,16.9674,16.7994,16.8344,788800.0
2008-11-20 10:10:00,24.02,24.03,23.68,23.74,740400.0,16.8134,16.8204,16.5754,16.6174,740400.0
2008-11-20 10:20:00,23.74,24.28,23.73,24.25,1027200.0,16.6174,16.9954,16.6104,16.9744,1027200.0
2008-11-20 10:30:00,24.25,24.41,24.14,24.3,816200.0,16.9744,17.0864,16.8974,17.0094,816200.0
2008-11-20 10:40:00,24.34,24.9,24.25,24.85,782000.0,17.0374,17.4294,16.9744,17.3944,782000.0
2008-11-20 10:50:00,24.84,25.45,24.68,25.45,716600.0,17.3874,17.8144,17.2754,17.8144,716600.0
2008-11-20 11:00:00,25.48,25.75,25.38,25.42,993400.0,17.8354,18.0244,17.7654,17.7934,993400.0
2008-11-20 11:10:00,25.42,25.82,25.23,25.57,610200.0,17.7934,18.0734,17.6604,17.8984,610200.0
2008-11-20 11:20:00,25.56,25.79,25.4,25.7,621400.0,17.8914,18.0524,17.7794,17.9894,621400.0
2008-11-20 11:30:00,25.7,25.84,25.4,25.72,330800.0,17.9894,18.0874,17.7794,18.0034,330800.0
2008-11-20 11:40:00,25.73,26.07,25.52,25.78,819400.0,18.0104,18.2484,17.8634,18.0454,819400.0
2008-11-20 11:50:00,25.81,25.81,25.54,25.6,368400.0,18.0664,18.0664,17.8774,17.9194,368400.0
2008-11-20 12:00:00,25.59,25.59,25.25,25.36,402000.0,17.9124,17.9124,17.6744,17.7514,402000.0
2008-11-20 12:10:00,25.37,25.82,25.34,25.61,276200.0,17.7584,18.0734,17.7374,17.9264,276200.0
2008-11-20 12:20:00,25.7,26.15,25.49,26.02,435600.0,17.9894,18.3044,17.8424,18.2134,435600.0
2008-11-20 12:30:00,26.03,26.34,25.94,26.25,460200.0,18.2204,18.4374,18.1574,18.3744,460200.0
2008-11-20 12:40:00,26.24,26.57,26.18,26.49,344400.0,18.3674,18.5984,18.3254,18.5424,344400.0
2008-11-20 12:50:00,26.5,26.57,25.99,26.1,336000.0,18.5494,18.5984,18.1924,18.2694,336000.0
2008-11-20 13:00:00,26.09,26.09,25.73,25.94,272600.0,18.2624,18.2624,18.0104,18.1574,272600.0
2008-11-20 13:10:00,25.93,26.31,25.8,25.88,312400.0,18.1504,18.4164,18.0594,18.1154,312400.0
2008-11-20 13:20:00,25.86,26.15,25.58,25.84,284000.0,18.1014,18.3044,17.9054,18.0874,284000.0
2008-11-20 13:30:00,25.82,26.09,25.59,25.72,288800.0,18.0734,18.2624,17.9124,18.0034,288800.0
2008-11-20 13:40:00,25.72,26.05,25.65,25.86,204400.0,18.0034,18.2344,17.9544,18.1014,204400.0
2008-11-20 13:50:00,25.89,26.11,25.8,26.06,182400.0,18.1224,18.2764,18.0594,18.2414,182400.0
2008-11-20 14:00:00,26.07,26.17,25.61,25.69,207000.0,18.2484,18.3184,17.9264,17.9824,207000.0
2008-11-20 14:10:00,25.71,25.89,25.53,25.55,159200.0,17.9964,18.1224,17.8704,17.8844,159200.0
2008-11-20 14:20:00,25.57,25.9,25.5,25.52,219000.0,17.8984,18.1294,17.8494,17.8634,219000.0
2008-11-20 14:30:00,25.53,25.9,25.5,25.78,310000.0,17.8704,18.1294,17.8494,18.0454,310000.0
2008-11-20 14:40:00,25.77,25.96,25.57,25.67,208400.0,18.0384,18.1714,17.8984,17.9684,208400.0
2008-11-20 14:50:00,25.65,25.73,25.47,25.64,221600.0,17.9544,18.0104,17.8284,17.9474,221600.0
2008-11-20 15:00:00,25.61,25.91,25.42,25.65,424000.0,17.9264,18.1364,17.7934,17.9544,424000.0
2008-11-20 15:10:00,25.65,25.74,25.22,25.31,342400.0,17.9544,18.0174,17.6534,17.7164,342400.0
2008-11-20 15:20:00,25.31,25.45,25.18,25.26,420600.0,17.7164,17.8144,17.6254,17.6814,420600.0
2008-11-20 15:30:00,25.26,25.43,24.81,24.85,632400.0,17.6814,17.8004,17.3664,17.3944,632400.0
2008-11-20 15:40:00,24.84,24.86,24.43,24.64,952000.0,17.3874,17.4014,17.1004,17.2474,952000.0
2008-11-20 15:50:00,24.64,24.68,24.12,24.56,1608200.0,17.2474,17.2754,16.8834,17.1914,1608200.0
2008-11-21 09:30:00,25.17,25.19,24.3,24.84,909400.0,17.6184,17.6324,17.0094,17.3874,909400.0
2008-11-21 09:40:00,24.84,25.2,24.75,24.9,654800.0,17.3874,17.6394,17.3244,17.4294,654800.0
2008-11-21 09:50:00,24.88,24.93,24.11,24.2,837200.0,17.4154,17.4504,16.8764,16.9394,837200.0
2008-11-21 10:00:00,24.2,24.35,23.91,24.27,747200.0,16.9394,17.0444,16.7364,16.9884,747200.0
2008-11-21 10:10:00,24.28,24.35,23.95,24.07,551800.0,16.9954,17.0444,16.7644,16.8484,551800.0
2008-11-21 10:20:00,24.07,24.14,23.84,23.95,598800.0,16.8484,16.8974,16.6874,16.7644,598800.0
2008-11-21 10:30:00,23.94,24.12,23.9,23.99,367800.0,16.7574,16.8834,16.7294,16.7924,367800.0
2008-11-21 10:40:00,23.99,24.09,23.86,23.89,291400.0,16.7924,16.8624,16.7014,16.7224,291400.0
2008-11-21 10:50:00,23.86,23.89,23.61,23.65,301000.0,16.7014,16.7224,16.5264,16.5544,301000.0
2008-11-21 11:00:00,23.64,23.72,23.31,23.46,855800.0,16.5474,16.6034,16.3164,16.4214,855800.0
2008-11-21 11:10:00,23.35,23.76,23.35,23.61,325400.0,16.3444,16.6314,16.3444,16.5264,325400.0
2008-11-21 11:20:00,23.6,23.92,23.57,23.67,377000.0,16.5194,16.7434,16.4984,16.5684,377000.0
2008-11-21 11:30:00,23.67,23.86,23.64,23.72,418200.0,16.5684,16.7014,16.5474,16.6034,418200.0
2008-11-21 11:40:00,23.72,23.99,23.56,23.57,352400.0,16.6034,16.7924,16.4914,16.4984,352400.0
2008-11-21 11:50:00,23.57,23.7,23.43,23.51,375000.0,16.4984,16.5894,16.4004,16.4564,375000.0
2008-11-21 12:00:00,23.51,23.61,23.31,23.41,400000.0,16.4564,16.5264,16.3164,16.3864,400000.0
2008-11-21 12:10:00,23.44,23.46,23.21,23.21,457800.0,16.4074,16.4214,16.2464,16.2464,457800.0
2008-11-21 12:20:00,23.21,23.29,22.84,22.99,977400.0,16.2464,16.3024,15.9875,16.0925,977400.0
2008-11-21 12:30:00,22.98,23.18,22.98,23.13,689200.0,16.0855,16.2254,16.0855,16.1905,689200.0
2008-11-21 12:40:00,23.15,23.29,23.02,23.04,679400.0,16.2044,16.3024,16.1135,16.1275,679400.0
2008-11-21 12:50:00,23.05,23.14,22.95,23.0,402000.0,16.1345,16.1975,16.0645,16.0995,402000.0
2008-11-21 13:00:00,23.0,23.02,22.82,22.91,393800.0,16.0995,16.1135,15.9735,16.0365,393800.0
2008-11-21 13:10:00,22.91,23.15,22.91,23.04,234200.0,16.0365,16.2044,16.0365,16.1275,234200.0
2008-11-21 13:20:00,23.04,23.04,22.72,22.77,320400.0,16.1275,16.1275,15.9035,15.9385,320400.0
2008-11-21 13:30:00,22.77,22.86,22.67,22.81,423200.0,15.9385,16.0015,15.8685,15.9665,423200.0
2008-11-21 13:40:00,22.8,22.84,22.57,22.59,521400.0,15.9595,15.9875,15.7985,15.8125,521400.0
2008-11-21 13:50:00,22.61,22.61,22.2,22.21,805400.0,15.8265,15.8265,15.5395,15.5465,805400.0
2008-11-21 14:00:00,22.21,22.36,22.11,22.25,752000.0,15.5465,15.6515,15.4765,15.5745,752000.0
2008-11-21 14:10:00,22.27,22.36,22.0,22.36,645600.0,15.5885,15.6515,15.3995,15.6515,645600.0
2008-11-21 14:20:00,22.34,22.45,22.19,22.21,666600.0,15.6375,15.7145,15.5325,15.5465,666600.0
2008-11-21 14:30:00,22.21,22.23,21.89,22.2,673000.0,15.5465,15.5605,15.3225,15.5395,673000.0
2008-11-21 14:40:00,22.21,22.5,21.91,22.42,561600.0,15.5465,15.7495,15.3365,15.6935,561600.0
2008-11-21 14:50:00,22.42,22.53,22.22,22.34,750200.0,15.6935,15.7705,15.5535,15.6375,750200.0
2008-11-21 15:00:00,22.35,22.93,22.34,22.71,818600.0,15.6445,16.0505,15.6375,15.8965,818600.0
2008-11-21 15:10:00,22.72,23.14,22.68,22.97,778400.0,15.9035,16.1975,15.8755,16.0785,778400.0
2008-11-21 15:20:00,22.97,23.08,22.77,22.99,909000.0,16.0785,16.1555,15.9385,16.0925,909000.0
2008-11-21 15:30:00,22.99,23.69,22.81,23.46,1370600.0,16.0925,16.5824,15.9665,16.4214,1370600.0
2008-11-21 15:40:00,23.47,23.63,23.14,23.63,1233000.0,16.4284,16.5404,16.1975,16.5404,1233000.0
2008-11-21 15:50:00,23.63,23.93,23.43,23.71,1542400.0,16.5404,16.7504,16.4004,16.5964,1542400.0
2008-11-24 09:30:00,24.18,24.86,24.1,24.15,549200.0,16.9254,17.4014,16.8694,16.9044,549200.0
2008-11-24 09:40:00,24.18,24.18,23.64,23.67,601800.0,16.9254,16.9254,16.5474,16.5684,601800.0
2008-11-24 09:50:00,23.68,23.79,23.32,23.72,827800.0,16.5754,16.6524,16.3234,16.6034,827800.0
2008-11-24 10:00:00,23.71,24.04,23.71,23.84,803400.0,16.5964,16.8274,16.5964,16.6874,803400.0
2008-11-24 10:10:00,23.85,24.06,23.74,23.81,763400.0,16.6944,16.8414,16.6174,16.6664,763400.0
2008-11-24 10:20:00,23.81,23.92,23.69,23.9,752400.0,16.6664,16.7434,16.5824,16.7294,752400.0
2008-11-24 10:30:00,23.89,23.93,23.75,23.78,752200.0,16.7224,16.7504,16.6244,16.6454,752200.0
2008-11-24 10:40:00,23.79,24.06,23.58,23.9,718200.0,16.6524,16.8414,16.5054,16.7294,718200.0
2008-11-24 10:50:00,23.9,24.0,23.83,23.9,885800.0,16.7294,16.7994,16.6804,16.7294,885800.0
2008-11-24 11:00:00,23.91,24.0,23.82,23.99,1041000.0,16.7364,16.7994,16.6734,16.7924,1041000.0
2008-11-24 11:10:00,23.99,24.04,23.75,23.77,490600.0,16.7924,16.8274,16.6244,16.6384,490600.0
2008-11-24 11:20:00,23.77,23.96,23.74,23.86,360800.0,16.6384,16.7714,16.6174,16.7014,360800.0
2008-11-24 11:30:00,23.85,23.93,23.78,23.8,316200.0,16.6944,16.7504,16.6454,16.6594,316200.0
2008-11-24 11:40:00,23.82,23.96,23.7,23.93,354200.0,16.6734,16.7714,16.5894,16.7504,354200.0
2008-11-24 11:50:00,23.95,24.06,23.83,23.89,402600.0,16.7644,16.8414,16.6804,16.7224,402600.0
2008-11-24 12:00:00,23.89,23.99,23.72,23.76,521000.0,16.7224,16.7924,16.6034,16.6314,521000.0
2008-11-24 12:10:00,23.77,23.77,23.44,23.53,375000.0,16.6384,16.6384,16.4074,16.4704,375000.0
2008-11-24 12:20:00,23.52,23.58,23.28,23.33,380600.0,16.4634,16.5054,16.2954,16.3304,380600.0
2008-11-24 12:30:00,23.32,23.55,23.25,23.25,441800.0,16.3234,16.4844,16.2744,16.2744,441800.0
2008-11-24 12:40:00,23.26,23.57,23.15,23.54,444000.0,16.2814,16.4984,16.2044,16.4774,444000.0
2008-11-24 12:50:00,23.53,23.81,23.5,23.7,240400.0,16.4704,16.6664,16.4494,16.5894,240400.0
2008-11-24 13:00:00,23.7,23.75,23.4,23.44,451400.0,16.5894,16.6244,16.3794,16.4074,451400.0
2008-11-24 13:10:00,23.45,23.6,23.35,23.56,287200.0,16.4144,16.5194,16.3444,16.4914,287200.0
2008-11-24 13:20:00,23.55,23.69,23.54,23.66,320600.0,16.4844,16.5824,16.4774,16.5614,320600.0
2008-11-24 13:30:00,23.66,23.75,23.53,23.59,460400.0,16.5614,16.6244,16.4704,16.5124,460400.0
2008-11-24 13:40:00,23.6,23.6,23.32,23.36,390600.0,16.5194,16.5194,16.3234,16.3514,390600.0
2008-11-24 13:50:00,23.34,23.71,23.34,23.61,216400.0,16.3374,16.5964,16.3374,16.5264,216400.0
2008-11-24 14:00:00,23.6,23.63,23.1,23.2,625600.0,16.5194,16.5404,16.1695,16.2394,625600.0
2008-11-24 14:10:00,23.2,23.24,22.82,22.88,591200.0,16.2394,16.2674,15.9735,16.0155,591200.0
2008-11-24 14:20:00,22.88,23.13,22.8,23.09,581400.0,16.0155,16.1905,15.9595,16.1625,581400.0
2008-11-24 14:30:00,23.09,23.5,23.08,23.5,540600.0,16.1625,16.4494,16.1555,16.4494,540600.0
2008-11-24 14:40:00,23.5,23.64,23.47,23.53,480800.0,16.4494,16.5474,16.4284,16.4704,480800.0
2008-11-24 14:50:00,23.53,23.8,23.52,23.74,408800.0,16.4704,16.6594,16.4634,16.6174,408800.0
2008-11-24 15:00:00,23.75,23.77,23.32,23.36,1329200.0,16.6244,16.6384,16.3234,16.3514,1329200.0
2008-11-24 15:10:00,23.36,23.38,23.15,23.18,641800.0,16.3514,16.3654,16.2044,16.2254,641800.0
2008-11-24 15:20:00,23.18,23.9,23.17,23.89,679600.0,16.2254,16.7294,16.2184,16.7224,679600.0
2008-11-24 15:30:00,23.89,24.08,23.82,23.93,1124200.0,16.7224,16.8554,16.6734,16.7504,1124200.0
2008-11-24 15:40:00,23.93,24.14,23.93,23.97,1020600.0,16.7504,16.8974,16.7504,16.7784,1020600.0
2008-11-24 15:50:00,23.98,24.04,23.66,23.74,1497400.0,16.7854,16.8274,16.5614,16.6174,1497400.0
2008-11-25 09:30:00,24.59,24.75,24.2,24.24,763600.0,17.2124,17.3244,16.9394,16.9674,763600.0
2008-11-25 09:40:00,24.2,24.29,23.65,24.2,1059600.0,16.9394,17.0024,16.5544,16.9394,1059600.0
2008-11-25 09:50:00,24.21,24.29,24.05,24.1,418400.0,16.9464,17.0024,16.8344,16.8694,418400.0
2008-11-25 10:00:00,24.12,24.34,24.11,24.3,793000.0,16.8834,17.0374,16.8764,17.0094,793000.0
2008-11-25 10:10:00,24.3,24.32,23.92,24.16,501600.0,17.0094,17.0234,16.7434,16.9114,501600.0
2008-11-25 10:20:00,24.18,24.28,23.96,24.24,600200.0,16.9254,16.9954,16.7714,16.9674,600200.0
2008-11-25 10:30:00,24.23,24.25,23.96,24.05,1108400.0,16.9604,16.9744,16.7714,16.8344,1108400.0
2008-11-25 10:40:00,24.05,24.06,23.75,23.83,371000.0,16.8344,16.8414,16.6244,16.6804,371000.0
2008-11-25 10:50:00,23.83,23.86,23.72,23.75,463600.0,16.6804,16.7014,16.6034,16.6244,463600.0
2008-11-25 11:00:00,23.75,23.88,23.68,23.74,482200.0,16.6244,16.7154,16.5754,16.6174,482200.0
2008-11-25 11:10:00,23.74,23.92,23.72,23.9,281000.0,16.6174,16.7434,16.6034,16.7294,281000.0
2008-11-25 11:20:00,23.88,24.3,23.85,24.28,313000.0,16.7154,17.0094,16.6944,16.9954,313000.0
2008-11-25 11:30:00,24.27,24.33,24.05,24.08,316600.0,16.9884,17.0304,16.8344,16.8554,316600.0
2008-11-25 11:40:00,24.06,24.3,24.05,24.17,264400.0,16.8414,17.0094,16.8344,16.9184,264400.0
2008-11-25 11:50:00,24.18,24.28,24.16,24.18,286200.0,16.9254,16.9954,16.9114,16.9254,286200.0
2008-11-25 12:00:00,24.18,24.21,24.02,24.18,210800.0,16.9254,16.9464,16.8134,16.9254,210800.0
2008-11-25 12:10:00,24.18,24.18,23.92,24.06,317400.0,16.9254,16.9254,16.7434,16.8414,317400.0
2008-11-25 12:20:00,24.05,24.14,24.01,24.14,179800.0,16.8344,16.8974,16.8064,16.8974,179800.0
2008-11-25 12:30:00,24.15,24.18,24.0,24.08,261400.0,16.9044,16.9254,16.7994,16.8554,261400.0
2008-11-25 12:40:00,24.08,24.14,23.94,24.09,242800.0,16.8554,16.8974,16.7574,16.8624,242800.0
2008-11-25 12:50:00,24.09,24.15,23.98,24.06,432800.0,16.8624,16.9044,16.7854,16.8414,432800.0
2008-11-25 13:00:00,24.07,24.23,24.02,24.23,237800.0,16.8484,16.9604,16.8134,16.9604,237800.0
2008-11-25 13:10:00,24.22,24.28,24.13,24.24,313800.0,16.9534,16.9954,16.8904,16.9674,313800.0
2008-11-25 13:20:00,24.24,24.53,24.11,24.5,342000.0,16.9674,17.1704,16.8764,17.1494,342000.0
2008-11-25 13:30:00,24.51,24.61,24.28,24.32,454200.0,17.1564,17.2264,16.9954,17.0234,454200.0
2008-11-25 13:40:00,24.31,24.42,24.15,24.38,299600.0,17.0164,17.0934,16.9044,17.0654,299600.0
2008-11-25 13:50:00,24.39,24.41,24.2,24.23,183800.0,17.0724,17.0864,16.9394,16.9604,183800.0
2008-11-25 14:00:00,24.21,24.44,24.15,24.33,243400.0,16.9464,17.1074,16.9044,17.0304,243400.0
2008-11-25 14:10:00,24.33,24.35,24.09,24.31,275400.0,17.0304,17.0444,16.8624,17.0164,275400.0
2008-11-25 14:20:00,24.3,24.4,24.25,24.31,252000.0,17.0094,17.0794,16.9744,17.0164,252000.0
2008-11-25 14:30:00,24.32,24.51,24.29,24.47,292600.0,17.0234,17.1564,17.0024,17.1284,292600.0
2008-11-25 14:40:00,24.47,24.54,24.45,24.47,414600.0,17.1284,17.1774,17.1144,17.1284,414600.0
2008-11-25 14:50:00,24.47,25.03,24.43,24.99,493000.0,17.1284,17.5204,17.1004,17.4924,493000.0
2008-11-25 15:00:00,24.99,25.0,24.65,24.66,629200.0,17.4924,17.4994,17.2544,17.2614,629200.0
2008-11-25 15:10:00,24.66,25.0,24.65,24.97,676000.0,17.2614,17.4994,17.2544,17.4784,676000.0
2008-11-25 15:20:00,24.98,24.98,24.61,24.91,430200.0,17.4854,17.4854,17.2264,17.4364,430200.0
2008-11-25 15:30:00,24.91,25.01,24.82,24.88,512400.0,17.4364,17.5064,17.3734,17.4154,512400.0
2008-11-25 15:40:00,24.88,25.07,24.79,24.92,688600.0,17.4154,17.5484,17.3524,17.4434,688600.0
2008-11-25 15:50:00,24.93,25.0,24.85,24.97,1151000.0,17.4504,17.4994,17.3944,17.4784,1151000.0
2008-11-26 09:30:00,24.52,24.77,24.06,24.74,451600.0,17.2547,17.4307,16.931,17.4096,451600.0
2008-11-26 09:40:00,24.74,24.74,24.4,24.66,219400.0,17.4096,17.4096,17.1703,17.3533,219400.0
2008-11-26 09:50:00,24.69,24.8,24.61,24.64,127800.0,17.3744,17.4518,17.3181,17.3392,127800.0
2008-11-26 10:00:00,24.66,24.83,24.43,24.48,205000.0,17.3533,17.4729,17.1914,17.2266,205000.0
2008-11-26 10:10:00,24.5,24.91,24.48,24.88,185400.0,17.2407,17.5292,17.2266,17.5081,185400.0
2008-11-26 10:20:00,24.89,24.98,24.77,24.84,222600.0,17.5151,17.5785,17.4307,17.4799,222600.0
2008-11-26 10:30:00,24.84,24.9,24.72,24.75,276000.0,17.4799,17.5222,17.3955,17.4166,276000.0
2008-11-26 10:40:00,24.75,24.88,24.72,24.78,132400.0,17.4166,17.5081,17.3955,17.4377,132400.0
2008-11-26 10:50:00,24.78,24.98,24.75,24.75,289400.0,17.4377,17.5785,17.4166,17.4166,289400.0
2008-11-26 11:00:00,24.76,24.84,24.5,24.58,325200.0,17.4236,17.4799,17.2407,17.297,325200.0
2008-11-26 11:10:00,24.59,25.0,24.59,25.0,249800.0,17.304,17.5925,17.304,17.5925,249800.0
2008-11-26 11:20:00,24.98,25.0,24.85,24.85,312600.0,17.5785,17.5925,17.487,17.487,312600.0
2008-11-26 11:30:00,24.85,25.13,24.84,24.97,448800.0,17.487,17.684,17.4799,17.5714,448800.0
2008-11-26 11:40:00,24.97,25.26,24.97,25.21,557200.0,17.5714,17.7755,17.5714,17.7403,557200.0
2008-11-26 11:50:00,25.2,25.23,24.85,24.89,185600.0,17.7333,17.7544,17.487,17.5151,185600.0
2008-11-26 12:00:00,24.9,25.13,24.88,25.0,234600.0,17.5222,17.684,17.5081,17.5925,234600.0
2008-11-26 12:10:00,24.99,25.03,24.95,25.0,216800.0,17.5855,17.6136,17.5573,17.5925,216800.0
2008-11-26 12:20:00,25.0,25.18,25.0,25.17,109400.0,17.5925,17.7192,17.5925,17.7122,109400.0
2008-11-26 12:30:00,25.15,25.18,25.1,25.16,149600.0,17.6981,17.7192,17.6629,17.7051,149600.0
2008-11-26 12:40:00,25.16,25.35,25.14,25.32,140800.0,17.7051,17.8388,17.691,17.8177,140800.0
2008-11-26 12:50:00,25.33,25.35,25.18,25.24,374600.0,17.8247,17.8388,17.7192,17.7614,374600.0
2008-11-26 13:00:00,25.24,25.32,25.18,25.2,369200.0,17.7614,17.8177,17.7192,17.7333,369200.0
2008-11-26 13:10:00,25.21,25.3,25.12,25.25,148000.0,17.7403,17.8036,17.677,17.7684,148000.0
2008-11-26 13:20:00,25.27,25.34,25.11,25.17,177800.0,17.7825,17.8318,17.6699,17.7122,177800.0
2008-11-26 13:30:00,25.18,25.18,24.94,25.03,102800.0,17.7192,17.7192,17.5503,17.6136,102800.0
2008-11-26 13:40:00,25.04,25.1,25.01,25.06,190800.0,17.6207,17.6629,17.5996,17.6347,190800.0
2008-11-26 13:50:00,25.07,25.18,25.01,25.07,246000.0,17.6418,17.7192,17.5996,17.6418,246000.0
2008-11-26 14:00:00,25.07,25.07,24.93,24.97,184600.0,17.6418,17.6418,17.5433,17.5714,184600.0
2008-11-26 14:10:00,25.0,25.01,24.94,24.98,191800.0,17.5925,17.5996,17.5503,17.5785,191800.0
2008-11-26 14:20:00,24.97,25.1,24.94,25.1,179200.0,17.5714,17.6629,17.5503,17.6629,179200.0
2008-11-26 14:30:00,25.1,25.38,25.1,25.17,211200.0,17.6629,17.8599,17.6629,17.7122,211200.0
2008-11-26 14:40:00,25.18,25.27,25.1,25.17,241400.0,17.7192,17.7825,17.6629,17.7122,241400.0
2008-11-26 14:50:00,25.17,25.43,25.17,25.37,214000.0,17.7122,17.8951,17.7122,17.8529,214000.0
2008-11-26 15:00:00,25.38,25.55,25.33,25.48,400400.0,17.8599,17.9796,17.8247,17.9303,400400.0
2008-11-26 15:10:00,25.49,25.81,25.46,25.77,389600.0,17.9373,18.1625,17.9162,18.1344,389600.0
2008-11-26 15:20:00,25.76,25.77,25.46,25.57,471600.0,18.1273,18.1344,17.9162,17.9936,471600.0
2008-11-26 15:30:00,25.57,25.76,25.52,25.58,431600.0,17.9936,18.1273,17.9584,18.0007,431600.0
2008-11-26 15:40:00,25.57,25.61,25.25,25.4,559400.0,17.9936,18.0218,17.7684,17.874,559400.0
2008-11-26 15:50:00,25.4,25.41,25.22,25.38,880200.0,17.874,17.881,17.7473,17.8599,880200.0
2008-11-28 09:30:00,25.25,26.0,25.14,25.15,418600.0,17.7684,18.2962,17.691,17.6981,418600.0
2008-11-28 09:40:00,25.15,25.21,24.75,25.02,468000.0,17.6981,17.7403,17.4166,17.6066,468000.0
2008-11-28 09:50:00,25.02,25.12,24.88,24.98,261000.0,17.6066,17.677,17.5081,17.5785,261000.0
2008-11-28 10:00:00,24.98,25.0,24.58,24.74,281200.0,17.5785,17.5925,17.297,17.4096,281200.0
2008-11-28 10:10:00,24.74,24.95,24.69,24.9,314600.0,17.4096,17.5573,17.3744,17.5222,314600.0
2008-11-28 10:20:00,24.89,25.02,24.82,24.92,274000.0,17.5151,17.6066,17.4659,17.5362,274000.0
2008-11-28 10:30:00,24.91,25.02,24.89,24.96,189600.0,17.5292,17.6066,17.5151,17.5644,189600.0
2008-11-28 10:40:00,24.95,25.01,24.88,24.97,137800.0,17.5573,17.5996,17.5081,17.5714,137800.0
2008-11-28 10:50:00,24.97,25.05,24.89,24.99,187800.0,17.5714,17.6277,17.5151,17.5855,187800.0
2008-11-28 11:00:00,24.99,25.0,24.81,24.9,139000.0,17.5855,17.5925,17.4588,17.5222,139000.0
2008-11-28 11:10:00,24.9,25.0,24.86,24.87,143400.0,17.5222,17.5925,17.494,17.501,143400.0
2008-11-28 11:20:00,24.87,25.03,24.83,24.98,164800.0,17.501,17.6136,17.4729,17.5785,164800.0
2008-11-28 11:30:00,25.0,25.0,24.79,24.86,144800.0,17.5925,17.5925,17.4447,17.494,144800.0
2008-11-28 11:40:00,24.88,24.98,24.83,24.96,129200.0,17.5081,17.5785,17.4729,17.5644,129200.0
2008-11-28 11:50:00,24.97,25.04,24.95,25.03,149600.0,17.5714,17.6207,17.5573,17.6136,149600.0
2008-11-28 12:00:00,25.02,25.08,24.98,25.0,226600.0,17.6066,17.6488,17.5785,17.5925,226600.0
2008-11-28 12:10:00,25.0,25.0,24.75,24.82,153400.0,17.5925,17.5925,17.4166,17.4659,153400.0
2008-11-28 12:20:00,24.81,24.96,24.79,24.91,188800.0,17.4588,17.5644,17.4447,17.5292,188800.0
2008-11-28 12:30:00,24.9,24.99,24.81,24.97,168200.0,17.5222,17.5855,17.4588,17.5714,168200.0
2008-11-28 12:40:00,24.98,25.01,24.95,25.0,383400.0,17.5785,17.5996,17.5573,17.5925,383400.0
2008-11-28 12:50:00,25.0,25.45,24.94,25.45,696800.0,17.5925,17.9092,17.5503,17.9092,696800.0
2008-11-28 13:00:00,25.11,25.39,24.94,25.02,672000.0,17.6699,17.867,17.5503,17.6066,672000.0
2008-11-28 13:10:00,25.03,25.03,25.02,25.03,1400.0,17.6136,17.6136,17.6066,17.6136,1400.0
2008-11-28 13:20:00,25.02,25.02,25.02,25.02,26400.0,17.6066,17.6066,17.6066,17.6066,26400.0
2008-11-28 13:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 13:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:10:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:20:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:10:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:20:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:40:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:50:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-12-01 09:30:00,24.81,24.81,23.9,24.08,533200.0,17.4588,17.4588,16.8185,16.9451,533200.0
2008-12-01 09:40:00,24.1,24.16,23.9,24.11,402000.0,16.9592,17.0014,16.8185,16.9662,402000.0
2008-12-01 09:50:00,24.12,24.3,23.94,24.11,558000.0,16.9733,17.0999,16.8466,16.9662,558000.0
2008-12-01 10:00:00,24.11,24.23,24.05,24.12,499600.0,16.9662,17.0507,16.924,16.9733,499600.0
2008-12-01 10:10:00,24.11,24.16,23.84,23.88,763200.0,16.9662,17.0014,16.7762,16.8044,763200.0
2008-12-01 10:20:00,23.86,24.14,23.86,24.09,365200.0,16.7903,16.9873,16.7903,16.9522,365200.0
2008-12-01 10:30:00,24.08,24.13,23.95,24.05,286600.0,16.9451,16.9803,16.8536,16.924,286600.0
2008-12-01 10:40:00,24.04,24.11,24.01,24.03,339800.0,16.917,16.9662,16.8959,16.9099,339800.0
2008-12-01 10:50:00,24.05,24.11,24.02,24.06,285600.0,16.924,16.9662,16.9029,16.931,285600.0
2008-12-01 11:00:00,24.06,24.1,24.0,24.03,248400.0,16.931,16.9592,16.8888,16.9099,248400.0
2008-12-01 11:10:00,24.03,24.18,24.03,24.1,243000.0,16.9099,17.0155,16.9099,16.9592,243000.0
2008-12-01 11:20:00,24.06,24.1,23.92,23.93,221800.0,16.931,16.9592,16.8325,16.8396,221800.0
2008-12-01 11:30:00,23.94,24.02,23.88,23.94,197600.0,16.8466,16.9029,16.8044,16.8466,197600.0
2008-12-01 11:40:00,23.94,24.06,23.93,24.04,165800.0,16.8466,16.931,16.8396,16.917,165800.0
2008-12-01 11:50:00,24.04,24.06,23.93,23.95,189000.0,16.917,16.931,16.8396,16.8536,189000.0
2008-12-01 12:00:00,23.94,24.0,23.83,23.86,254000.0,16.8466,16.8888,16.7692,16.7903,254000.0
2008-12-01 12:10:00,23.86,23.92,23.71,23.72,330000.0,16.7903,16.8325,16.6848,16.6918,330000.0
2008-12-01 12:20:00,23.73,23.81,23.68,23.75,196400.0,16.6988,16.7551,16.6636,16.7129,196400.0
2008-12-01 12:30:00,23.75,23.82,23.7,23.76,218200.0,16.7129,16.7622,16.6777,16.7199,218200.0
2008-12-01 12:40:00,23.78,23.86,23.74,23.8,166400.0,16.734,16.7903,16.7059,16.7481,166400.0
2008-12-01 12:50:00,23.81,23.86,23.74,23.86,149000.0,16.7551,16.7903,16.7059,16.7903,149000.0
2008-12-01 13:00:00,23.86,24.0,23.85,23.99,203800.0,16.7903,16.8888,16.7833,16.8818,203800.0
2008-12-01 13:10:00,24.0,24.18,23.99,24.15,214000.0,16.8888,17.0155,16.8818,16.9944,214000.0
2008-12-01 13:20:00,24.14,24.14,23.97,24.0,156600.0,16.9873,16.9873,16.8677,16.8888,156600.0
2008-12-01 13:30:00,24.0,24.14,23.93,23.93,193800.0,16.8888,16.9873,16.8396,16.8396,193800.0
2008-12-01 13:40:00,23.93,24.03,23.82,23.89,299000.0,16.8396,16.9099,16.7622,16.8114,299000.0
2008-12-01 13:50:00,23.9,23.97,23.81,23.91,183000.0,16.8185,16.8677,16.7551,16.8255,183000.0
2008-12-01 14:00:00,23.93,23.95,23.74,23.85,242800.0,16.8396,16.8536,16.7059,16.7833,242800.0
2008-12-01 14:10:00,23.84,23.85,23.74,23.76,261400.0,16.7762,16.7833,16.7059,16.7199,261400.0
2008-12-01 14:20:00,23.77,23.89,23.74,23.81,258400.0,16.727,16.8114,16.7059,16.7551,258400.0
2008-12-01 14:30:00,23.81,23.93,23.76,23.85,223600.0,16.7551,16.8396,16.7199,16.7833,223600.0
2008-12-01 14:40:00,23.8,23.97,23.76,23.93,194200.0,16.7481,16.8677,16.7199,16.8396,194200.0
2008-12-01 14:50:00,23.93,24.11,23.93,23.99,353600.0,16.8396,16.9662,16.8396,16.8818,353600.0
2008-12-01 15:00:00,23.99,24.0,23.82,23.85,358800.0,16.8818,16.8888,16.7622,16.7833,358800.0
2008-12-01 15:10:00,23.85,23.97,23.8,23.84,377800.0,16.7833,16.8677,16.7481,16.7762,377800.0
2008-12-01 15:20:00,23.83,23.84,23.68,23.68,466400.0,16.7692,16.7762,16.6636,16.6636,466400.0
2008-12-01 15:30:00,23.68,23.71,23.5,23.53,783200.0,16.6636,16.6848,16.537,16.5581,783200.0
2008-12-01 15:40:00,23.52,23.65,23.43,23.61,830200.0,16.551,16.6425,16.4877,16.6144,830200.0
2008-12-01 15:50:00,23.61,23.68,23.49,23.5,1262600.0,16.6144,16.6636,16.5299,16.537,1262600.0
2008-12-02 09:30:00,23.89,24.28,23.57,23.74,446800.0,16.8114,17.0859,16.5862,16.7059,446800.0
2008-12-02 09:40:00,23.74,23.76,23.51,23.61,255400.0,16.7059,16.7199,16.544,16.6144,255400.0
2008-12-02 09:50:00,23.61,23.85,23.51,23.73,259600.0,16.6144,16.7833,16.544,16.6988,259600.0
2008-12-02 10:00:00,23.72,23.93,23.67,23.84,315600.0,16.6918,16.8396,16.6566,16.7762,315600.0
2008-12-02 10:10:00,23.86,24.0,23.79,23.93,304200.0,16.7903,16.8888,16.741,16.8396,304200.0
2008-12-02 10:20:00,23.93,24.06,23.78,24.02,314600.0,16.8396,16.931,16.734,16.9029,314600.0
2008-12-02 10:30:00,24.02,24.22,23.99,24.15,411200.0,16.9029,17.0436,16.8818,16.9944,411200.0
2008-12-02 10:40:00,24.13,24.18,23.97,23.98,168200.0,16.9803,17.0155,16.8677,16.8747,168200.0
2008-12-02 10:50:00,23.99,24.08,23.88,23.93,168600.0,16.8818,16.9451,16.8044,16.8396,168600.0
2008-12-02 11:00:00,23.93,24.05,23.87,23.97,161800.0,16.8396,16.924,16.7973,16.8677,161800.0
2008-12-02 11:10:00,23.97,23.99,23.77,23.79,260800.0,16.8677,16.8818,16.727,16.741,260800.0
2008-12-02 11:20:00,23.79,23.96,23.79,23.91,167000.0,16.741,16.8607,16.741,16.8255,167000.0
2008-12-02 11:30:00,23.91,24.02,23.75,23.77,205000.0,16.8255,16.9029,16.7129,16.727,205000.0
2008-12-02 11:40:00,23.78,23.88,23.67,23.86,170600.0,16.734,16.8044,16.6566,16.7903,170600.0
2008-12-02 11:50:00,23.86,23.91,23.76,23.8,187000.0,16.7903,16.8255,16.7199,16.7481,187000.0
2008-12-02 12:00:00,23.8,23.84,23.7,23.77,145400.0,16.7481,16.7762,16.6777,16.727,145400.0
2008-12-02 12:10:00,23.78,23.81,23.68,23.74,138600.0,16.734,16.7551,16.6636,16.7059,138600.0
2008-12-02 12:20:00,23.74,23.84,23.73,23.75,131400.0,16.7059,16.7762,16.6988,16.7129,131400.0
2008-12-02 12:30:00,23.75,23.83,23.59,23.65,304000.0,16.7129,16.7692,16.6003,16.6425,304000.0
2008-12-02 12:40:00,23.65,23.79,23.56,23.75,278200.0,16.6425,16.741,16.5792,16.7129,278200.0
2008-12-02 12:50:00,23.75,23.86,23.68,23.79,205000.0,16.7129,16.7903,16.6636,16.741,205000.0
2008-12-02 13:00:00,23.79,23.8,23.73,23.75,173000.0,16.741,16.7481,16.6988,16.7129,173000.0
2008-12-02 13:10:00,23.77,23.79,23.69,23.72,163600.0,16.727,16.741,16.6707,16.6918,163600.0
2008-12-02 13:20:00,23.71,23.78,23.67,23.68,141400.0,16.6848,16.734,16.6566,16.6636,141400.0
2008-12-02 13:30:00,23.69,23.7,23.43,23.5,207600.0,16.6707,16.6777,16.4877,16.537,207600.0
2008-12-02 13:40:00,23.5,23.56,23.39,23.46,223000.0,16.537,16.5792,16.4596,16.5088,223000.0
2008-12-02 13:50:00,23.47,23.49,23.25,23.32,260000.0,16.5159,16.5299,16.361,16.4103,260000.0
2008-12-02 14:00:00,23.33,23.44,23.02,23.08,299600.0,16.4173,16.4948,16.1992,16.2414,299600.0
2008-12-02 14:10:00,23.06,23.17,23.02,23.1,287600.0,16.2273,16.3048,16.1992,16.2555,287600.0
2008-12-02 14:20:00,23.11,23.11,22.88,23.04,318400.0,16.2625,16.2625,16.1007,16.2133,318400.0
2008-12-02 14:30:00,23.04,23.18,22.96,23.11,237400.0,16.2133,16.3118,16.157,16.2625,237400.0
2008-12-02 14:40:00,23.11,23.17,22.98,23.08,310600.0,16.2625,16.3048,16.171,16.2414,310600.0
2008-12-02 14:50:00,23.07,23.2,23.03,23.15,291600.0,16.2344,16.3259,16.2062,16.2907,291600.0
2008-12-02 15:00:00,23.15,23.25,22.93,23.05,367600.0,16.2907,16.361,16.1359,16.2203,367600.0
2008-12-02 15:10:00,23.05,23.39,22.95,23.39,326600.0,16.2203,16.4596,16.1499,16.4596,326600.0
2008-12-02 15:20:00,23.39,23.68,23.39,23.61,435800.0,16.4596,16.6636,16.4596,16.6144,435800.0
2008-12-02 15:30:00,23.6,23.8,23.59,23.63,481000.0,16.6073,16.7481,16.6003,16.6285,481000.0
2008-12-02 15:40:00,23.61,23.72,23.28,23.36,588400.0,16.6144,16.6918,16.3822,16.4385,588400.0
2008-12-02 15:50:00,23.39,23.7,23.3,23.64,898600.0,16.4596,16.6777,16.3962,16.6355,898600.0
2008-12-03 09:30:00,23.25,23.61,23.13,23.43,241400.0,16.361,16.6144,16.2766,16.4877,241400.0
2008-12-03 09:40:00,23.46,23.53,23.0,23.09,328000.0,16.5088,16.5581,16.1851,16.2485,328000.0
2008-12-03 09:50:00,23.09,23.16,22.89,23.05,255400.0,16.2485,16.2977,16.1077,16.2203,255400.0
2008-12-03 10:00:00,23.05,23.36,22.93,23.28,219800.0,16.2203,16.4385,16.1359,16.3822,219800.0
2008-12-03 10:10:00,23.28,23.43,23.15,23.31,339400.0,16.3822,16.4877,16.2907,16.4033,339400.0
2008-12-03 10:20:00,23.3,23.52,23.28,23.49,245600.0,16.3962,16.551,16.3822,16.5299,245600.0
2008-12-03 10:30:00,23.5,23.63,23.34,23.47,317400.0,16.537,16.6285,16.4244,16.5159,317400.0
2008-12-03 10:40:00,23.47,23.83,23.47,23.8,294400.0,16.5159,16.7692,16.5159,16.7481,294400.0
2008-12-03 10:50:00,23.78,24.0,23.75,23.98,217000.0,16.734,16.8888,16.7129,16.8747,217000.0
2008-12-03 11:00:00,23.99,24.14,23.95,23.97,203800.0,16.8818,16.9873,16.8536,16.8677,203800.0
2008-12-03 11:10:00,23.97,24.18,23.95,24.11,204200.0,16.8677,17.0155,16.8536,16.9662,204200.0
2008-12-03 11:20:00,24.14,24.29,24.09,24.13,248200.0,16.9873,17.0929,16.9522,16.9803,248200.0
2008-12-03 11:30:00,24.13,24.32,24.0,24.16,288200.0,16.9803,17.114,16.8888,17.0014,288200.0
2008-12-03 11:40:00,24.17,24.27,24.0,24.1,142000.0,17.0085,17.0788,16.8888,16.9592,142000.0
2008-12-03 11:50:00,24.11,24.18,23.88,24.14,274400.0,16.9662,17.0155,16.8044,16.9873,274400.0
2008-12-03 12:00:00,24.15,24.17,23.88,23.91,160200.0,16.9944,17.0085,16.8044,16.8255,160200.0
2008-12-03 12:10:00,23.92,24.08,23.75,23.77,259200.0,16.8325,16.9451,16.7129,16.727,259200.0
2008-12-03 12:20:00,23.77,23.89,23.75,23.75,207000.0,16.727,16.8114,16.7129,16.7129,207000.0
2008-12-03 12:30:00,23.76,23.95,23.75,23.9,178200.0,16.7199,16.8536,16.7129,16.8185,178200.0
2008-12-03 12:40:00,23.91,23.94,23.74,23.76,139800.0,16.8255,16.8466,16.7059,16.7199,139800.0
2008-12-03 12:50:00,23.78,23.97,23.73,23.84,173200.0,16.734,16.8677,16.6988,16.7762,173200.0
2008-12-03 13:00:00,23.84,23.88,23.75,23.75,142800.0,16.7762,16.8044,16.7129,16.7129,142800.0
2008-12-03 13:10:00,23.74,23.79,23.67,23.72,100000.0,16.7059,16.741,16.6566,16.6918,100000.0
2008-12-03 13:20:00,23.72,23.8,23.46,23.49,179000.0,16.6918,16.7481,16.5088,16.5299,179000.0
2008-12-03 13:30:00,23.48,23.55,23.42,23.48,184800.0,16.5229,16.5722,16.4807,16.5229,184800.0
2008-12-03 13:40:00,23.48,23.48,23.31,23.42,177200.0,16.5229,16.5229,16.4033,16.4807,177200.0
2008-12-03 13:50:00,23.41,23.42,23.22,23.32,297000.0,16.4736,16.4807,16.3399,16.4103,297000.0
2008-12-03 14:00:00,23.32,23.39,23.13,23.27,481000.0,16.4103,16.4596,16.2766,16.3751,481000.0
2008-12-03 14:10:00,23.27,23.41,23.18,23.33,412200.0,16.3751,16.4736,16.3118,16.4173,412200.0
2008-12-03 14:20:00,23.33,23.5,23.26,23.36,413400.0,16.4173,16.537,16.3681,16.4385,413400.0
2008-12-03 14:30:00,23.38,23.69,23.38,23.46,430400.0,16.4525,16.6707,16.4525,16.5088,430400.0
2008-12-03 14:40:00,23.46,23.61,23.44,23.44,352200.0,16.5088,16.6144,16.4948,16.4948,352200.0
2008-12-03 14:50:00,23.45,23.67,23.45,23.5,367000.0,16.5018,16.6566,16.5018,16.537,367000.0
2008-12-03 15:00:00,23.5,23.62,23.35,23.55,431600.0,16.537,16.6214,16.4314,16.5722,431600.0
2008-12-03 15:10:00,23.56,23.66,23.35,23.66,464400.0,16.5792,16.6496,16.4314,16.6496,464400.0
2008-12-03 15:20:00,23.66,23.79,23.41,23.54,501400.0,16.6496,16.741,16.4736,16.5651,501400.0
2008-12-03 15:30:00,23.55,23.93,23.42,23.88,341200.0,16.5722,16.8396,16.4807,16.8044,341200.0
2008-12-03 15:40:00,23.89,24.15,23.89,23.97,809800.0,16.8114,16.9944,16.8114,16.8677,809800.0
2008-12-03 15:50:00,23.96,24.18,23.93,24.03,943600.0,16.8607,17.0155,16.8396,16.9099,943600.0
2008-12-04 09:30:00,23.67,24.03,23.45,24.03,323000.0,16.6566,16.9099,16.5018,16.9099,323000.0
2008-12-04 09:40:00,24.03,24.15,23.88,24.14,242000.0,16.9099,16.9944,16.8044,16.9873,242000.0
2008-12-04 09:50:00,24.15,24.18,23.95,23.97,244000.0,16.9944,17.0155,16.8536,16.8677,244000.0
2008-12-04 10:00:00,23.97,24.18,23.91,23.91,252200.0,16.8677,17.0155,16.8255,16.8255,252200.0
2008-12-04 10:10:00,23.86,23.94,23.7,23.9,244200.0,16.7903,16.8466,16.6777,16.8185,244200.0
2008-12-04 10:20:00,23.89,24.11,23.86,24.01,329200.0,16.8114,16.9662,16.7903,16.8959,329200.0
2008-12-04 10:30:00,24.02,24.18,24.01,24.14,240400.0,16.9029,17.0155,16.8959,16.9873,240400.0
2008-12-04 10:40:00,24.14,24.25,24.07,24.18,315800.0,16.9873,17.0647,16.9381,17.0155,315800.0
2008-12-04 10:50:00,24.18,24.46,24.1,24.41,398800.0,17.0155,17.2125,16.9592,17.1773,398800.0
2008-12-04 11:00:00,24.41,24.46,24.35,24.39,351200.0,17.1773,17.2125,17.1351,17.1633,351200.0
2008-12-04 11:10:00,24.4,24.66,24.37,24.65,285200.0,17.1703,17.3533,17.1492,17.3462,285200.0
2008-12-04 11:20:00,24.63,24.7,24.5,24.53,454800.0,17.3322,17.3814,17.2407,17.2618,454800.0
2008-12-04 11:30:00,24.53,24.55,24.36,24.53,174000.0,17.2618,17.2759,17.1422,17.2618,174000.0
2008-12-04 11:40:00,24.51,24.57,24.37,24.52,140800.0,17.2477,17.2899,17.1492,17.2547,140800.0
2008-12-04 11:50:00,24.55,24.6,24.46,24.49,238800.0,17.2759,17.311,17.2125,17.2336,238800.0
2008-12-04 12:00:00,24.48,24.54,24.31,24.4,189200.0,17.2266,17.2688,17.107,17.1703,189200.0
2008-12-04 12:10:00,24.41,24.41,24.25,24.33,131400.0,17.1773,17.1773,17.0647,17.121,131400.0
2008-12-04 12:20:00,24.33,24.4,24.21,24.33,147800.0,17.121,17.1703,17.0366,17.121,147800.0
2008-12-04 12:30:00,24.35,24.36,24.18,24.29,138600.0,17.1351,17.1422,17.0155,17.0929,138600.0
2008-12-04 12:40:00,24.29,24.42,24.26,24.29,105600.0,17.0929,17.1844,17.0718,17.0929,105600.0
2008-12-04 12:50:00,24.3,24.34,24.25,24.27,150800.0,17.0999,17.1281,17.0647,17.0788,150800.0
2008-12-04 13:00:00,24.28,24.3,24.18,24.19,138400.0,17.0859,17.0999,17.0155,17.0225,138400.0
2008-12-04 13:10:00,24.2,24.22,24.04,24.04,110400.0,17.0296,17.0436,16.917,16.917,110400.0
2008-12-04 13:20:00,24.05,24.18,24.0,24.03,132400.0,16.924,17.0155,16.8888,16.9099,132400.0
2008-12-04 13:30:00,24.04,24.25,24.02,24.23,181000.0,16.917,17.0647,16.9029,17.0507,181000.0
2008-12-04 13:40:00,24.23,24.3,24.07,24.21,171800.0,17.0507,17.0999,16.9381,17.0366,171800.0
2008-12-04 13:50:00,24.21,24.29,24.16,24.18,332400.0,17.0366,17.0929,17.0014,17.0155,332400.0
2008-12-04 14:00:00,24.2,24.29,24.14,24.18,245400.0,17.0296,17.0929,16.9873,17.0155,245400.0
2008-12-04 14:10:00,24.18,24.22,24.04,24.11,307600.0,17.0155,17.0436,16.917,16.9662,307600.0
2008-12-04 14:20:00,24.11,24.27,23.97,24.04,192400.0,16.9662,17.0788,16.8677,16.917,192400.0
2008-12-04 14:30:00,24.05,24.28,24.05,24.22,212200.0,16.924,17.0859,16.924,17.0436,212200.0
2008-12-04 14:40:00,24.22,24.27,23.97,24.13,262200.0,17.0436,17.0788,16.8677,16.9803,262200.0
2008-12-04 14:50:00,24.13,24.2,23.97,23.97,304400.0,16.9803,17.0296,16.8677,16.8677,304400.0
2008-12-04 15:00:00,23.98,24.02,23.67,23.76,284000.0,16.8747,16.9029,16.6566,16.7199,284000.0
2008-12-04 15:10:00,23.77,23.91,23.57,23.7,335000.0,16.727,16.8255,16.5862,16.6777,335000.0
2008-12-04 15:20:00,23.71,23.75,23.5,23.5,369200.0,16.6848,16.7129,16.537,16.537,369200.0
2008-12-04 15:30:00,23.5,23.67,23.38,23.43,643000.0,16.537,16.6566,16.4525,16.4877,643000.0
2008-12-04 15:40:00,23.43,23.83,23.38,23.69,662400.0,16.4877,16.7692,16.4525,16.6707,662400.0
2008-12-04 15:50:00,23.69,23.8,23.48,23.71,973600.0,16.6707,16.7481,16.5229,16.6848,973600.0
2008-12-05 09:30:00,23.32,23.48,23.11,23.36,500000.0,16.4103,16.5229,16.2625,16.4385,500000.0
2008-12-05 09:40:00,23.38,23.53,22.9,22.97,684800.0,16.4525,16.5581,16.1148,16.164,684800.0
2008-12-05 09:50:00,22.98,23.21,22.88,22.91,295400.0,16.171,16.3329,16.1007,16.1218,295400.0
2008-12-05 10:00:00,22.89,23.0,22.79,22.87,217800.0,16.1077,16.1851,16.0373,16.0936,217800.0
2008-12-05 10:10:00,22.87,22.89,22.61,22.63,288600.0,16.0936,16.1077,15.9107,15.9248,288600.0
2008-12-05 10:20:00,22.62,22.9,22.56,22.67,503600.0,15.9177,16.1148,15.8755,15.9529,503600.0
2008-12-05 10:30:00,22.68,22.75,22.55,22.61,306000.0,15.9599,16.0092,15.8685,15.9107,306000.0
2008-12-05 10:40:00,22.6,22.65,22.45,22.63,494400.0,15.9036,15.9388,15.7981,15.9248,494400.0
2008-12-05 10:50:00,22.62,22.63,22.43,22.51,458600.0,15.9177,15.9248,15.784,15.8403,458600.0
2008-12-05 11:00:00,22.51,22.55,22.45,22.5,472200.0,15.8403,15.8685,15.7981,15.8333,472200.0
2008-12-05 11:10:00,22.5,22.55,22.43,22.55,412800.0,15.8333,15.8685,15.784,15.8685,412800.0
2008-12-05 11:20:00,22.55,22.57,22.47,22.51,514200.0,15.8685,15.8825,15.8122,15.8403,514200.0
2008-12-05 11:30:00,22.5,22.59,22.43,22.57,331400.0,15.8333,15.8966,15.784,15.8825,331400.0
2008-12-05 11:40:00,22.57,22.6,22.44,22.49,267000.0,15.8825,15.9036,15.7911,15.8262,267000.0
2008-12-05 11:50:00,22.49,22.6,22.48,22.52,366600.0,15.8262,15.9036,15.8192,15.8473,366600.0
2008-12-05 12:00:00,22.53,22.67,22.47,22.61,298000.0,15.8544,15.9529,15.8122,15.9107,298000.0
2008-12-05 12:10:00,22.61,22.63,22.49,22.61,395400.0,15.9107,15.9248,15.8262,15.9107,395400.0
2008-12-05 12:20:00,22.61,22.95,22.61,22.92,350000.0,15.9107,16.1499,15.9107,16.1288,350000.0
2008-12-05 12:30:00,22.91,22.92,22.67,22.68,524800.0,16.1218,16.1288,15.9529,15.9599,524800.0
2008-12-05 12:40:00,22.68,22.7,22.6,22.61,389000.0,15.9599,15.974,15.9036,15.9107,389000.0
2008-12-05 12:50:00,22.63,22.71,22.51,22.52,296200.0,15.9248,15.981,15.8403,15.8473,296200.0
2008-12-05 13:00:00,22.52,22.68,22.47,22.68,251800.0,15.8473,15.9599,15.8122,15.9599,251800.0
2008-12-05 13:10:00,22.68,22.8,22.64,22.64,175200.0,15.9599,16.0444,15.9318,15.9318,175200.0
2008-12-05 13:20:00,22.65,22.75,22.61,22.61,136000.0,15.9388,16.0092,15.9107,15.9107,136000.0
2008-12-05 13:30:00,22.63,22.89,22.63,22.87,153800.0,15.9248,16.1077,15.9248,16.0936,153800.0
2008-12-05 13:40:00,22.86,23.09,22.79,23.0,148400.0,16.0866,16.2485,16.0373,16.1851,148400.0
2008-12-05 13:50:00,23.0,23.28,22.99,23.11,179200.0,16.1851,16.3822,16.1781,16.2625,179200.0
2008-12-05 14:00:00,23.11,23.24,22.9,22.91,230200.0,16.2625,16.354,16.1148,16.1218,230200.0
2008-12-05 14:10:00,22.91,23.02,22.75,22.9,168600.0,16.1218,16.1992,16.0092,16.1148,168600.0
2008-12-05 14:20:00,22.92,23.13,22.89,22.96,179000.0,16.1288,16.2766,16.1077,16.157,179000.0
2008-12-05 14:30:00,22.93,23.2,22.84,23.15,274400.0,16.1359,16.3259,16.0725,16.2907,274400.0
2008-12-05 14:40:00,23.16,23.53,23.16,23.51,339400.0,16.2977,16.5581,16.2977,16.544,339400.0
2008-12-05 14:50:00,23.52,23.57,23.34,23.39,368200.0,16.551,16.5862,16.4244,16.4596,368200.0
2008-12-05 15:00:00,23.38,23.46,23.08,23.2,440400.0,16.4525,16.5088,16.2414,16.3259,440400.0
2008-12-05 15:10:00,23.2,23.55,23.18,23.45,255400.0,16.3259,16.5722,16.3118,16.5018,255400.0
2008-12-05 15:20:00,23.44,23.51,23.21,23.39,302800.0,16.4948,16.544,16.3329,16.4596,302800.0
2008-12-05 15:30:00,23.38,23.66,23.36,23.55,440400.0,16.4525,16.6496,16.4385,16.5722,440400.0
2008-12-05 15:40:00,23.57,23.85,23.56,23.72,683400.0,16.5862,16.7833,16.5792,16.6918,683400.0
2008-12-05 15:50:00,23.72,23.78,23.51,23.71,733200.0,16.6918,16.734,16.544,16.6848,733200.0
2008-12-08 09:30:00,24.32,24.88,24.1,24.78,647400.0,17.114,17.5081,16.9592,17.4377,647400.0
2008-12-08 09:40:00,24.79,25.1,24.77,25.05,907800.0,17.4447,17.6629,17.4307,17.6277,907800.0
2008-12-08 09:50:00,25.03,25.11,24.83,24.99,677000.0,17.6136,17.6699,17.4729,17.5855,677000.0
2008-12-08 10:00:00,24.98,25.13,24.86,25.11,530200.0,17.5785,17.684,17.494,17.6699,530200.0
2008-12-08 10:10:00,25.12,25.21,24.96,25.0,508200.0,17.677,17.7403,17.5644,17.5925,508200.0
2008-12-08 10:20:00,25.0,25.05,24.9,25.0,516600.0,17.5925,17.6277,17.5222,17.5925,516600.0
2008-12-08 10:30:00,25.0,25.04,24.89,25.0,532000.0,17.5925,17.6207,17.5151,17.5925,532000.0
2008-12-08 10:40:00,24.99,25.02,24.91,24.93,521600.0,17.5855,17.6066,17.5292,17.5433,521600.0
2008-12-08 10:50:00,24.95,25.02,24.92,25.0,393400.0,17.5573,17.6066,17.5362,17.5925,393400.0
2008-12-08 11:00:00,25.0,25.19,24.95,25.18,565000.0,17.5925,17.7262,17.5573,17.7192,565000.0
2008-12-08 11:10:00,25.18,25.34,25.09,25.33,540400.0,17.7192,17.8318,17.6559,17.8247,540400.0
2008-12-08 11:20:00,25.34,25.42,25.28,25.3,426800.0,17.8318,17.8881,17.7896,17.8036,426800.0
2008-12-08 11:30:00,25.31,25.35,25.11,25.13,370200.0,17.8107,17.8388,17.6699,17.684,370200.0
2008-12-08 11:40:00,25.11,25.15,25.04,25.1,268000.0,17.6699,17.6981,17.6207,17.6629,268000.0
2008-12-08 11:50:00,25.09,25.16,25.03,25.13,188800.0,17.6559,17.7051,17.6136,17.684,188800.0
2008-12-08 12:00:00,25.13,25.2,25.08,25.15,185000.0,17.684,17.7333,17.6488,17.6981,185000.0
2008-12-08 12:10:00,25.15,25.32,25.09,25.3,197400.0,17.6981,17.8177,17.6559,17.8036,197400.0
2008-12-08 12:20:00,25.3,25.34,25.13,25.25,211200.0,17.8036,17.8318,17.684,17.7684,211200.0
2008-12-08 12:30:00,25.25,25.28,25.05,25.06,197200.0,17.7684,17.7896,17.6277,17.6347,197200.0
2008-12-08 12:40:00,25.04,25.18,24.98,25.07,212600.0,17.6207,17.7192,17.5785,17.6418,212600.0
2008-12-08 12:50:00,25.07,25.18,24.98,25.12,237000.0,17.6418,17.7192,17.5785,17.677,237000.0
2008-12-08 13:00:00,25.13,25.26,25.09,25.18,236000.0,17.684,17.7755,17.6559,17.7192,236000.0
2008-12-08 13:10:00,25.16,25.22,24.97,24.98,296200.0,17.7051,17.7473,17.5714,17.5785,296200.0
2008-12-08 13:20:00,24.98,25.13,24.87,24.99,388800.0,17.5785,17.684,17.501,17.5855,388800.0
2008-12-08 13:30:00,24.99,25.06,24.86,25.02,328600.0,17.5855,17.6347,17.494,17.6066,328600.0
2008-12-08 13:40:00,25.02,25.11,24.95,25.03,277200.0,17.6066,17.6699,17.5573,17.6136,277200.0
2008-12-08 13:50:00,25.01,25.13,24.92,25.05,350600.0,17.5996,17.684,17.5362,17.6277,350600.0
2008-12-08 14:00:00,25.05,25.18,24.96,25.09,315600.0,17.6277,17.7192,17.5644,17.6559,315600.0
2008-12-08 14:10:00,25.08,25.19,25.05,25.13,275000.0,17.6488,17.7262,17.6277,17.684,275000.0
2008-12-08 14:20:00,25.13,25.24,25.05,25.23,369800.0,17.684,17.7614,17.6277,17.7544,369800.0
2008-12-08 14:30:00,25.23,25.32,25.11,25.25,269400.0,17.7544,17.8177,17.6699,17.7684,269400.0
2008-12-08 14:40:00,25.25,25.54,25.2,25.48,275000.0,17.7684,17.9725,17.7333,17.9303,275000.0
2008-12-08 14:50:00,25.48,25.69,25.42,25.66,353800.0,17.9303,18.0781,17.8881,18.057,353800.0
2008-12-08 15:00:00,25.68,25.7,25.47,25.61,466600.0,18.071,18.0851,17.9233,18.0218,466600.0
2008-12-08 15:10:00,25.61,25.64,25.43,25.58,606200.0,18.0218,18.0429,17.8951,18.0007,606200.0
2008-12-08 15:20:00,25.58,25.71,25.42,25.51,529800.0,18.0007,18.0922,17.8881,17.9514,529800.0
2008-12-08 15:30:00,25.52,25.57,25.36,25.36,413200.0,17.9584,17.9936,17.8459,17.8459,413200.0
2008-12-08 15:40:00,25.36,25.54,25.28,25.4,703400.0,17.8459,17.9725,17.7896,17.874,703400.0
2008-12-08 15:50:00,25.39,25.46,25.27,25.31,800000.0,17.867,17.9162,17.7825,17.8107,800000.0
2008-12-09 09:30:00,24.46,24.5,23.4,23.99,920600.0,17.2125,17.2407,16.4666,16.8818,920600.0
2008-12-09 09:40:00,23.98,24.24,23.83,23.86,586000.0,16.8747,17.0577,16.7692,16.7903,586000.0
2008-12-09 09:50:00,23.85,23.92,23.54,23.59,683600.0,16.7833,16.8325,16.5651,16.6003,683600.0
2008-12-09 10:00:00,23.58,23.8,23.39,23.41,622800.0,16.5933,16.7481,16.4596,16.4736,622800.0
2008-12-09 10:10:00,23.41,23.98,23.4,23.86,652800.0,16.4736,16.8747,16.4666,16.7903,652800.0
2008-12-09 10:20:00,23.88,24.0,23.72,23.78,510800.0,16.8044,16.8888,16.6918,16.734,510800.0
2008-12-09 10:30:00,23.78,24.15,23.73,24.12,614200.0,16.734,16.9944,16.6988,16.9733,614200.0
2008-12-09 10:40:00,24.12,24.36,24.09,24.25,348600.0,16.9733,17.1422,16.9522,17.0647,348600.0
2008-12-09 10:50:00,24.25,24.45,24.22,24.26,604600.0,17.0647,17.2055,17.0436,17.0718,604600.0
2008-12-09 11:00:00,24.25,24.29,24.03,24.14,353600.0,17.0647,17.0929,16.9099,16.9873,353600.0
2008-12-09 11:10:00,24.14,24.23,23.95,23.97,388400.0,16.9873,17.0507,16.8536,16.8677,388400.0
2008-12-09 11:20:00,23.97,24.0,23.81,23.81,286800.0,16.8677,16.8888,16.7551,16.7551,286800.0
2008-12-09 11:30:00,23.8,23.89,23.74,23.74,342200.0,16.7481,16.8114,16.7059,16.7059,342200.0
2008-12-09 11:40:00,23.74,23.88,23.67,23.8,264200.0,16.7059,16.8044,16.6566,16.7481,264200.0
2008-12-09 11:50:00,23.8,23.93,23.78,23.82,216200.0,16.7481,16.8396,16.734,16.7622,216200.0
2008-12-09 12:00:00,23.82,23.94,23.77,23.78,316400.0,16.7622,16.8466,16.727,16.734,316400.0
2008-12-09 12:10:00,23.78,23.83,23.57,23.65,308400.0,16.734,16.7692,16.5862,16.6425,308400.0
2008-12-09 12:20:00,23.65,23.66,23.5,23.53,231400.0,16.6425,16.6496,16.537,16.5581,231400.0
2008-12-09 12:30:00,23.53,23.63,23.5,23.51,259600.0,16.5581,16.6285,16.537,16.544,259600.0
2008-12-09 12:40:00,23.51,23.53,23.43,23.47,394400.0,16.544,16.5581,16.4877,16.5159,394400.0
2008-12-09 12:50:00,23.47,23.52,23.42,23.46,193400.0,16.5159,16.551,16.4807,16.5088,193400.0
2008-12-09 13:00:00,23.46,23.54,23.41,23.49,274600.0,16.5088,16.5651,16.4736,16.5299,274600.0
2008-12-09 13:10:00,23.49,23.56,23.39,23.52,502800.0,16.5299,16.5792,16.4596,16.551,502800.0
2008-12-09 13:20:00,23.52,23.55,23.4,23.47,367200.0,16.551,16.5722,16.4666,16.5159,367200.0
2008-12-09 13:30:00,23.47,23.5,23.36,23.42,317200.0,16.5159,16.537,16.4385,16.4807,317200.0
2008-12-09 13:40:00,23.42,23.45,23.32,23.42,306400.0,16.4807,16.5018,16.4103,16.4807,306400.0
2008-12-09 13:50:00,23.42,23.43,23.25,23.33,304200.0,16.4807,16.4877,16.361,16.4173,304200.0
2008-12-09 14:00:00,23.33,23.35,23.15,23.17,256000.0,16.4173,16.4314,16.2907,16.3048,256000.0
2008-12-09 14:10:00,23.18,23.41,23.16,23.39,277000.0,16.3118,16.4736,16.2977,16.4596,277000.0
2008-12-09 14:20:00,23.39,23.39,23.1,23.15,299600.0,16.4596,16.4596,16.2555,16.2907,299600.0
2008-12-09 14:30:00,23.15,23.24,23.08,23.13,265600.0,16.2907,16.354,16.2414,16.2766,265600.0
2008-12-09 14:40:00,23.14,23.28,23.07,23.25,227200.0,16.2836,16.3822,16.2344,16.361,227200.0
2008-12-09 14:50:00,23.25,23.3,23.09,23.23,463600.0,16.361,16.3962,16.2485,16.347,463600.0
2008-12-09 15:00:00,23.23,23.33,23.14,23.2,535000.0,16.347,16.4173,16.2836,16.3259,535000.0
2008-12-09 15:10:00,23.2,23.39,23.09,23.39,770400.0,16.3259,16.4596,16.2485,16.4596,770400.0
2008-12-09 15:20:00,23.4,23.46,23.21,23.25,798600.0,16.4666,16.5088,16.3329,16.361,798600.0
2008-12-09 15:30:00,23.27,23.48,23.23,23.45,1068800.0,16.3751,16.5229,16.347,16.5018,1068800.0
2008-12-09 15:40:00,23.45,23.6,23.33,23.34,1937400.0,16.5018,16.6073,16.4173,16.4244,1937400.0
2008-12-09 15:50:00,23.34,23.47,23.28,23.41,1159400.0,16.4244,16.5159,16.3822,16.4736,1159400.0
2008-12-10 09:30:00,23.7,23.7,23.24,23.34,307200.0,16.6777,16.6777,16.354,16.4244,307200.0
2008-12-10 09:40:00,23.3,23.75,23.22,23.72,330200.0,16.3962,16.7129,16.3399,16.6918,330200.0
2008-12-10 09:50:00,23.7,23.71,23.5,23.51,530800.0,16.6777,16.6848,16.537,16.544,530800.0
2008-12-10 10:00:00,23.53,23.72,23.5,23.66,215600.0,16.5581,16.6918,16.537,16.6496,215600.0
2008-12-10 10:10:00,23.67,23.83,23.6,23.8,191000.0,16.6566,16.7692,16.6073,16.7481,191000.0
2008-12-10 10:20:00,23.8,23.81,23.66,23.75,199000.0,16.7481,16.7551,16.6496,16.7129,199000.0
2008-12-10 10:30:00,23.74,23.8,23.66,23.72,284200.0,16.7059,16.7481,16.6496,16.6918,284200.0
2008-12-10 10:40:00,23.73,23.78,23.67,23.72,305200.0,16.6988,16.734,16.6566,16.6918,305200.0
2008-12-10 10:50:00,23.71,23.71,23.54,23.6,476600.0,16.6848,16.6848,16.5651,16.6073,476600.0
2008-12-10 11:00:00,23.6,23.71,23.53,23.66,349600.0,16.6073,16.6848,16.5581,16.6496,349600.0
2008-12-10 11:10:00,23.66,24.0,23.64,23.98,243600.0,16.6496,16.8888,16.6355,16.8747,243600.0
2008-12-10 11:20:00,24.0,24.07,23.9,23.97,209400.0,16.8888,16.9381,16.8185,16.8677,209400.0
2008-12-10 11:30:00,23.98,24.17,23.98,24.14,322800.0,16.8747,17.0085,16.8747,16.9873,322800.0
2008-12-10 11:40:00,24.14,24.29,24.13,24.27,220200.0,16.9873,17.0929,16.9803,17.0788,220200.0
2008-12-10 11:50:00,24.25,24.32,24.25,24.3,243000.0,17.0647,17.114,17.0647,17.0999,243000.0
2008-12-10 12:00:00,24.3,24.41,24.28,24.3,285400.0,17.0999,17.1773,17.0859,17.0999,285400.0
2008-12-10 12:10:00,24.3,24.41,24.29,24.4,264000.0,17.0999,17.1773,17.0929,17.1703,264000.0
2008-12-10 12:20:00,24.41,24.47,24.31,24.45,438800.0,17.1773,17.2196,17.107,17.2055,438800.0
2008-12-10 12:30:00,24.45,24.47,24.29,24.4,273600.0,17.2055,17.2196,17.0929,17.1703,273600.0
2008-12-10 12:40:00,24.41,24.47,24.37,24.43,194800.0,17.1773,17.2196,17.1492,17.1914,194800.0
2008-12-10 12:50:00,24.43,24.53,24.39,24.52,431800.0,17.1914,17.2618,17.1633,17.2547,431800.0
2008-12-10 13:00:00,24.51,24.66,24.5,24.53,356600.0,17.2477,17.3533,17.2407,17.2618,356600.0
2008-12-10 13:10:00,24.54,24.65,24.54,24.6,320800.0,17.2688,17.3462,17.2688,17.311,320800.0
2008-12-10 13:20:00,24.61,24.68,24.54,24.55,462200.0,17.3181,17.3673,17.2688,17.2759,462200.0
2008-12-10 13:30:00,24.56,24.58,24.43,24.47,522600.0,17.2829,17.297,17.1914,17.2196,522600.0
2008-12-10 13:40:00,24.47,24.54,24.46,24.48,388400.0,17.2196,17.2688,17.2125,17.2266,388400.0
2008-12-10 13:50:00,24.49,24.6,24.45,24.58,502800.0,17.2336,17.311,17.2055,17.297,502800.0
2008-12-10 14:00:00,24.58,24.58,24.39,24.44,410200.0,17.297,17.297,17.1633,17.1985,410200.0
2008-12-10 14:10:00,24.45,24.48,24.38,24.42,367000.0,17.2055,17.2266,17.1562,17.1844,367000.0
2008-12-10 14:20:00,24.43,24.45,24.32,24.33,427600.0,17.1914,17.2055,17.114,17.121,427600.0
2008-12-10 14:30:00,24.33,24.49,24.22,24.47,246800.0,17.121,17.2336,17.0436,17.2196,246800.0
2008-12-10 14:40:00,24.48,24.54,24.38,24.4,239000.0,17.2266,17.2688,17.1562,17.1703,239000.0
2008-12-10 14:50:00,24.38,24.62,24.37,24.52,287600.0,17.1562,17.3251,17.1492,17.2547,287600.0
2008-12-10 15:00:00,24.52,24.66,24.47,24.61,256200.0,17.2547,17.3533,17.2196,17.3181,256200.0
2008-12-10 15:10:00,24.6,24.65,24.5,24.53,214000.0,17.311,17.3462,17.2407,17.2618,214000.0
2008-12-10 15:20:00,24.53,24.6,24.43,24.56,388800.0,17.2618,17.311,17.1914,17.2829,388800.0
2008-12-10 15:30:00,24.56,24.56,24.41,24.45,676600.0,17.2829,17.2829,17.1773,17.2055,676600.0
2008-12-10 15:40:00,24.45,24.59,24.45,24.5,516400.0,17.2055,17.304,17.2055,17.2407,516400.0
2008-12-10 15:50:00,24.5,24.57,24.48,24.54,1232800.0,17.2407,17.2899,17.2266,17.2688,1232800.0
2008-12-11 09:30:00,24.4,24.4,24.03,24.18,257000.0,17.1703,17.1703,16.9099,17.0155,257000.0
2008-12-11 09:40:00,24.17,24.23,24.06,24.15,345600.0,17.0085,17.0507,16.931,16.9944,345600.0
2008-12-11 09:50:00,24.15,24.22,24.1,24.15,211200.0,16.9944,17.0436,16.9592,16.9944,211200.0
2008-12-11 10:00:00,24.14,24.16,24.0,24.1,321400.0,16.9873,17.0014,16.8888,16.9592,321400.0
2008-12-11 10:10:00,24.1,24.35,24.07,24.24,389000.0,16.9592,17.1351,16.9381,17.0577,389000.0
2008-12-11 10:20:00,24.24,24.46,24.2,24.4,272600.0,17.0577,17.2125,17.0296,17.1703,272600.0
2008-12-11 10:30:00,24.4,24.47,24.3,24.36,187600.0,17.1703,17.2196,17.0999,17.1422,187600.0
2008-12-11 10:40:00,24.37,24.37,24.13,24.2,212800.0,17.1492,17.1492,16.9803,17.0296,212800.0
2008-12-11 10:50:00,24.21,24.21,24.05,24.07,129600.0,17.0366,17.0366,16.924,16.9381,129600.0
2008-12-11 11:00:00,24.07,24.09,23.93,23.93,176000.0,16.9381,16.9522,16.8396,16.8396,176000.0
2008-12-11 11:10:00,23.93,24.04,23.87,23.88,247400.0,16.8396,16.917,16.7973,16.8044,247400.0
2008-12-11 11:20:00,23.87,23.93,23.68,23.73,292600.0,16.7973,16.8396,16.6636,16.6988,292600.0
2008-12-11 11:30:00,23.73,23.78,23.61,23.71,326800.0,16.6988,16.734,16.6144,16.6848,326800.0
2008-12-11 11:40:00,23.71,23.77,23.64,23.74,261800.0,16.6848,16.727,16.6355,16.7059,261800.0
2008-12-11 11:50:00,23.74,23.86,23.68,23.8,356800.0,16.7059,16.7903,16.6636,16.7481,356800.0
2008-12-11 12:00:00,23.81,24.0,23.76,23.91,226200.0,16.7551,16.8888,16.7199,16.8255,226200.0
2008-12-11 12:10:00,23.93,23.95,23.74,23.83,198400.0,16.8396,16.8536,16.7059,16.7692,198400.0
2008-12-11 12:20:00,23.82,23.86,23.68,23.7,125600.0,16.7622,16.7903,16.6636,16.6777,125600.0
2008-12-11 12:30:00,23.7,23.74,23.67,23.67,140200.0,16.6777,16.7059,16.6566,16.6566,140200.0
2008-12-11 12:40:00,23.68,23.72,23.64,23.66,148600.0,16.6636,16.6918,16.6355,16.6496,148600.0
2008-12-11 12:50:00,23.67,23.79,23.65,23.73,163400.0,16.6566,16.741,16.6425,16.6988,163400.0
2008-12-11 13:00:00,23.75,23.76,23.63,23.67,141600.0,16.7129,16.7199,16.6285,16.6566,141600.0
2008-12-11 13:10:00,23.68,23.71,23.61,23.63,144200.0,16.6636,16.6848,16.6144,16.6285,144200.0
2008-12-11 13:20:00,23.63,23.63,23.5,23.59,165600.0,16.6285,16.6285,16.537,16.6003,165600.0
2008-12-11 13:30:00,23.6,23.63,23.47,23.55,209400.0,16.6073,16.6285,16.5159,16.5722,209400.0
2008-12-11 13:40:00,23.54,23.58,23.47,23.49,182400.0,16.5651,16.5933,16.5159,16.5299,182400.0
2008-12-11 13:50:00,23.49,23.5,23.43,23.44,224000.0,16.5299,16.537,16.4877,16.4948,224000.0
2008-12-11 14:00:00,23.45,23.5,23.39,23.44,238400.0,16.5018,16.537,16.4596,16.4948,238400.0
2008-12-11 14:10:00,23.44,23.49,23.38,23.45,169600.0,16.4948,16.5299,16.4525,16.5018,169600.0
2008-12-11 14:20:00,23.45,23.46,23.3,23.36,181000.0,16.5018,16.5088,16.3962,16.4385,181000.0
2008-12-11 14:30:00,23.36,23.45,23.35,23.37,142000.0,16.4385,16.5018,16.4314,16.4455,142000.0
2008-12-11 14:40:00,23.38,23.38,23.27,23.35,346400.0,16.4525,16.4525,16.3751,16.4314,346400.0
2008-12-11 14:50:00,23.34,23.42,23.18,23.2,623200.0,16.4244,16.4807,16.3118,16.3259,623200.0
2008-12-11 15:00:00,23.2,23.39,23.18,23.37,836200.0,16.3259,16.4596,16.3118,16.4455,836200.0
2008-12-11 15:10:00,23.36,23.37,23.21,23.21,839600.0,16.4385,16.4455,16.3329,16.3329,839600.0
2008-12-11 15:20:00,23.21,23.27,23.12,23.24,389400.0,16.3329,16.3751,16.2696,16.354,389400.0
2008-12-11 15:30:00,23.24,23.28,23.13,23.18,806400.0,16.354,16.3822,16.2766,16.3118,806400.0
2008-12-11 15:40:00,23.19,23.45,23.18,23.36,617200.0,16.3188,16.5018,16.3118,16.4385,617200.0
2008-12-11 15:50:00,23.36,23.47,23.29,23.31,800600.0,16.4385,16.5159,16.3892,16.4033,800600.0
2008-12-12 09:30:00,22.68,22.74,22.25,22.53,563600.0,15.9599,16.0022,15.6573,15.8544,563600.0
2008-12-12 09:40:00,22.55,22.7,22.35,22.38,495600.0,15.8685,15.974,15.7277,15.7488,495600.0
2008-12-12 09:50:00,22.39,22.61,22.39,22.5,741000.0,15.7559,15.9107,15.7559,15.8333,741000.0
2008-12-12 10:00:00,22.5,22.75,22.43,22.5,524200.0,15.8333,16.0092,15.784,15.8333,524200.0
2008-12-12 10:10:00,22.5,22.57,22.28,22.28,350200.0,15.8333,15.8825,15.6785,15.6785,350200.0
2008-12-12 10:20:00,22.31,22.41,22.18,22.21,397800.0,15.6996,15.7699,15.6081,15.6292,397800.0
2008-12-12 10:30:00,22.2,22.2,21.89,21.95,1195400.0,15.6222,15.6222,15.404,15.4462,1195400.0
2008-12-12 10:40:00,21.95,22.05,21.86,21.88,294800.0,15.4462,15.5166,15.3829,15.397,294800.0
2008-12-12 10:50:00,21.89,22.08,21.8,22.06,1011600.0,15.404,15.5377,15.3407,15.5236,1011600.0
2008-12-12 11:00:00,22.07,22.11,21.87,22.04,499600.0,15.5307,15.5588,15.3899,15.5096,499600.0
2008-12-12 11:10:00,22.04,22.05,21.87,21.91,497400.0,15.5096,15.5166,15.3899,15.4181,497400.0
2008-12-12 11:20:00,21.93,21.95,21.86,21.88,465200.0,15.4322,15.4462,15.3829,15.397,465200.0
2008-12-12 11:30:00,21.88,21.95,21.6,21.65,532600.0,15.397,15.4462,15.1999,15.2351,532600.0
2008-12-12 11:40:00,21.65,21.74,21.61,21.64,430600.0,15.2351,15.2985,15.207,15.2281,430600.0
2008-12-12 11:50:00,21.64,21.64,21.38,21.4,577200.0,15.2281,15.2281,15.0451,15.0592,577200.0
2008-12-12 12:00:00,21.42,21.57,21.38,21.4,633200.0,15.0733,15.1788,15.0451,15.0592,633200.0
2008-12-12 12:10:00,21.4,21.42,21.08,21.11,1719000.0,15.0592,15.0733,14.834,14.8551,1719000.0
2008-12-12 12:20:00,21.11,21.3,21.08,21.26,1115000.0,14.8551,14.9888,14.834,14.9607,1115000.0
2008-12-12 12:30:00,21.27,21.45,21.14,21.38,438800.0,14.9677,15.0944,14.8762,15.0451,438800.0
2008-12-12 12:40:00,21.38,21.41,21.14,21.18,480000.0,15.0451,15.0662,14.8762,14.9044,480000.0
2008-12-12 12:50:00,21.19,21.35,21.17,21.23,538600.0,14.9114,15.024,14.8973,14.9396,538600.0
2008-12-12 13:00:00,21.23,21.42,21.17,21.41,436600.0,14.9396,15.0733,14.8973,15.0662,436600.0
2008-12-12 13:10:00,21.4,21.45,21.3,21.43,618800.0,15.0592,15.0944,14.9888,15.0803,618800.0
2008-12-12 13:20:00,21.42,21.48,21.3,21.42,411800.0,15.0733,15.1155,14.9888,15.0733,411800.0
2008-12-12 13:30:00,21.42,21.44,21.35,21.39,545000.0,15.0733,15.0873,15.024,15.0522,545000.0
2008-12-12 13:40:00,21.4,21.42,21.29,21.3,464200.0,15.0592,15.0733,14.9818,14.9888,464200.0
2008-12-12 13:50:00,21.29,21.34,21.22,21.29,346800.0,14.9818,15.017,14.9325,14.9818,346800.0
2008-12-12 14:00:00,21.28,21.42,21.27,21.3,1117000.0,14.9748,15.0733,14.9677,14.9888,1117000.0
2008-12-12 14:10:00,21.3,21.36,21.13,21.16,775800.0,14.9888,15.0311,14.8692,14.8903,775800.0
2008-12-12 14:20:00,21.15,21.25,21.08,21.21,896000.0,14.8833,14.9536,14.834,14.9255,896000.0
2008-12-12 14:30:00,21.2,21.23,21.05,21.18,707400.0,14.9185,14.9396,14.8129,14.9044,707400.0
2008-12-12 14:40:00,21.18,21.31,21.11,21.25,817000.0,14.9044,14.9959,14.8551,14.9536,817000.0
2008-12-12 14:50:00,21.25,21.4,21.11,21.23,605200.0,14.9536,15.0592,14.8551,14.9396,605200.0
2008-12-12 15:00:00,21.22,21.32,21.06,21.15,713600.0,14.9325,15.0029,14.8199,14.8833,713600.0
2008-12-12 15:10:00,21.11,21.13,20.95,20.96,803000.0,14.8551,14.8692,14.7425,14.7496,803000.0
2008-12-12 15:20:00,20.95,21.08,20.92,21.03,864000.0,14.7425,14.834,14.7214,14.7988,864000.0
2008-12-12 15:30:00,21.04,21.15,20.95,21.06,860600.0,14.8059,14.8833,14.7425,14.8199,860600.0
2008-12-12 15:40:00,21.07,21.31,21.07,21.25,984400.0,14.827,14.9959,14.827,14.9536,984400.0
2008-12-12 15:50:00,21.25,21.48,21.24,21.38,2442200.0,14.9536,15.1155,14.9466,15.0451,2442200.0
2008-12-15 09:30:00,21.67,21.85,21.48,21.54,739800.0,15.2492,15.3759,15.1155,15.1577,739800.0
2008-12-15 09:40:00,21.53,21.54,21.18,21.35,741200.0,15.1507,15.1577,14.9044,15.024,741200.0
2008-12-15 09:50:00,21.35,21.35,21.08,21.15,703600.0,15.024,15.024,14.834,14.8833,703600.0
2008-12-15 10:00:00,21.15,21.16,21.03,21.05,547200.0,14.8833,14.8903,14.7988,14.8129,547200.0
2008-12-15 10:10:00,21.05,21.29,21.05,21.24,404600.0,14.8129,14.9818,14.8129,14.9466,404600.0
2008-12-15 10:20:00,21.24,21.4,21.13,21.37,382800.0,14.9466,15.0592,14.8692,15.0381,382800.0
2008-12-15 10:30:00,21.36,21.54,21.34,21.49,621400.0,15.0311,15.1577,15.017,15.1225,621400.0
2008-12-15 10:40:00,21.48,21.64,21.42,21.47,448400.0,15.1155,15.2281,15.0733,15.1085,448400.0
2008-12-15 10:50:00,21.48,21.51,21.4,21.43,306600.0,15.1155,15.1366,15.0592,15.0803,306600.0
2008-12-15 11:00:00,21.43,21.59,21.4,21.57,385000.0,15.0803,15.1929,15.0592,15.1788,385000.0
2008-12-15 11:10:00,21.57,21.74,21.53,21.56,511000.0,15.1788,15.2985,15.1507,15.1718,511000.0
2008-12-15 11:20:00,21.56,21.79,21.56,21.72,526000.0,15.1718,15.3336,15.1718,15.2844,526000.0
2008-12-15 11:30:00,21.71,21.78,21.54,21.55,364400.0,15.2773,15.3266,15.1577,15.1648,364400.0
2008-12-15 11:40:00,21.55,21.72,21.53,21.71,346400.0,15.1648,15.2844,15.1507,15.2773,346400.0
2008-12-15 11:50:00,21.71,21.79,21.68,21.74,273000.0,15.2773,15.3336,15.2562,15.2985,273000.0
2008-12-15 12:00:00,21.73,21.78,21.73,21.75,375600.0,15.2914,15.3266,15.2914,15.3055,375600.0
2008-12-15 12:10:00,21.75,21.75,21.67,21.72,289800.0,15.3055,15.3055,15.2492,15.2844,289800.0
2008-12-15 12:20:00,21.73,21.8,21.58,21.6,542200.0,15.2914,15.3407,15.1859,15.1999,542200.0
2008-12-15 12:30:00,21.6,21.61,21.43,21.47,367800.0,15.1999,15.207,15.0803,15.1085,367800.0
2008-12-15 12:40:00,21.47,21.6,21.44,21.44,726400.0,15.1085,15.1999,15.0873,15.0873,726400.0
2008-12-15 12:50:00,21.45,21.48,21.4,21.46,487200.0,15.0944,15.1155,15.0592,15.1014,487200.0
2008-12-15 13:00:00,21.47,21.51,21.38,21.4,543400.0,15.1085,15.1366,15.0451,15.0592,543400.0
2008-12-15 13:10:00,21.4,21.53,21.4,21.5,165600.0,15.0592,15.1507,15.0592,15.1296,165600.0
2008-12-15 13:20:00,21.51,21.56,21.5,21.54,198400.0,15.1366,15.1718,15.1296,15.1577,198400.0
2008-12-15 13:30:00,21.55,21.57,21.53,21.54,373400.0,15.1648,15.1788,15.1507,15.1577,373400.0
2008-12-15 13:40:00,21.54,21.8,21.54,21.78,256400.0,15.1577,15.3407,15.1577,15.3266,256400.0
2008-12-15 13:50:00,21.78,21.78,21.66,21.71,321600.0,15.3266,15.3266,15.2422,15.2773,321600.0
2008-12-15 14:00:00,21.71,21.86,21.71,21.86,314200.0,15.2773,15.3829,15.2773,15.3829,314200.0
2008-12-15 14:10:00,21.86,21.95,21.78,21.82,310600.0,15.3829,15.4462,15.3266,15.3548,310600.0
2008-12-15 14:20:00,21.86,21.88,21.74,21.74,284400.0,15.3829,15.397,15.2985,15.2985,284400.0
2008-12-15 14:30:00,21.74,21.87,21.71,21.85,233400.0,15.2985,15.3899,15.2773,15.3759,233400.0
2008-12-15 14:40:00,21.86,21.9,21.77,21.86,240800.0,15.3829,15.4111,15.3196,15.3829,240800.0
2008-12-15 14:50:00,21.86,21.88,21.79,21.8,209600.0,15.3829,15.397,15.3336,15.3407,209600.0
2008-12-15 15:00:00,21.8,21.81,21.71,21.74,360200.0,15.3407,15.3477,15.2773,15.2985,360200.0
2008-12-15 15:10:00,21.73,21.75,21.6,21.63,300200.0,15.2914,15.3055,15.1999,15.2211,300200.0
2008-12-15 15:20:00,21.63,21.72,21.6,21.68,451600.0,15.2211,15.2844,15.1999,15.2562,451600.0
2008-12-15 15:30:00,21.68,21.89,21.59,21.81,670600.0,15.2562,15.404,15.1929,15.3477,670600.0
2008-12-15 15:40:00,21.8,21.95,21.7,21.78,1047200.0,15.3407,15.4462,15.2703,15.3266,1047200.0
2008-12-15 15:50:00,21.77,21.82,21.67,21.73,1954400.0,15.3196,15.3548,15.2492,15.2914,1954400.0
2008-12-16 09:30:00,21.99,22.99,21.99,22.94,902800.0,15.4744,16.1781,15.4744,16.1429,902800.0
2008-12-16 09:40:00,22.94,22.94,22.4,22.48,1059400.0,16.1429,16.1429,15.7629,15.8192,1059400.0
2008-12-16 09:50:00,22.49,22.63,22.41,22.49,294600.0,15.8262,15.9248,15.7699,15.8262,294600.0
2008-12-16 10:00:00,22.46,22.52,22.33,22.49,299200.0,15.8051,15.8473,15.7136,15.8262,299200.0
2008-12-16 10:10:00,22.48,22.53,22.4,22.47,186200.0,15.8192,15.8544,15.7629,15.8122,186200.0
2008-12-16 10:20:00,22.47,22.6,22.42,22.47,186000.0,15.8122,15.9036,15.777,15.8122,186000.0
2008-12-16 10:30:00,22.47,22.52,22.32,22.38,206000.0,15.8122,15.8473,15.7066,15.7488,206000.0
2008-12-16 10:40:00,22.37,22.45,22.36,22.43,196600.0,15.7418,15.7981,15.7348,15.784,196600.0
2008-12-16 10:50:00,22.43,22.57,22.43,22.55,212400.0,15.784,15.8825,15.784,15.8685,212400.0
2008-12-16 11:00:00,22.56,22.6,22.53,22.57,229600.0,15.8755,15.9036,15.8544,15.8825,229600.0
2008-12-16 11:10:00,22.57,22.61,22.5,22.55,228200.0,15.8825,15.9107,15.8333,15.8685,228200.0
2008-12-16 11:20:00,22.56,22.79,22.55,22.79,291400.0,15.8755,16.0373,15.8685,16.0373,291400.0
2008-12-16 11:30:00,22.79,22.86,22.78,22.82,232000.0,16.0373,16.0866,16.0303,16.0585,232000.0
2008-12-16 11:40:00,22.82,22.93,22.81,22.86,181600.0,16.0585,16.1359,16.0514,16.0866,181600.0
2008-12-16 11:50:00,22.86,22.91,22.85,22.89,144200.0,16.0866,16.1218,16.0796,16.1077,144200.0
2008-12-16 12:00:00,22.9,22.93,22.86,22.88,168800.0,16.1148,16.1359,16.0866,16.1007,168800.0
2008-12-16 12:10:00,22.87,23.03,22.87,23.0,258600.0,16.0936,16.2062,16.0936,16.1851,258600.0
2008-12-16 12:20:00,23.0,23.1,22.93,23.09,252000.0,16.1851,16.2555,16.1359,16.2485,252000.0
2008-12-16 12:30:00,23.09,23.15,23.0,23.03,259600.0,16.2485,16.2907,16.1851,16.2062,259600.0
2008-12-16 12:40:00,23.03,23.17,23.02,23.13,225800.0,16.2062,16.3048,16.1992,16.2766,225800.0
2008-12-16 12:50:00,23.13,23.17,23.09,23.13,206800.0,16.2766,16.3048,16.2485,16.2766,206800.0
2008-12-16 13:00:00,23.12,23.13,22.98,23.0,206000.0,16.2696,16.2766,16.171,16.1851,206000.0
2008-12-16 13:10:00,23.0,23.03,22.98,23.0,250800.0,16.1851,16.2062,16.171,16.1851,250800.0
2008-12-16 13:20:00,23.0,23.07,22.96,23.05,234000.0,16.1851,16.2344,16.157,16.2203,234000.0
2008-12-16 13:30:00,23.05,23.13,22.99,23.13,226600.0,16.2203,16.2766,16.1781,16.2766,226600.0
2008-12-16 13:40:00,23.12,23.15,23.0,23.02,200200.0,16.2696,16.2907,16.1851,16.1992,200200.0
2008-12-16 13:50:00,23.0,23.06,23.0,23.05,193200.0,16.1851,16.2273,16.1851,16.2203,193200.0
2008-12-16 14:00:00,23.05,23.05,23.0,23.02,131800.0,16.2203,16.2203,16.1851,16.1992,131800.0
2008-12-16 14:10:00,23.02,23.04,22.78,22.9,217600.0,16.1992,16.2133,16.0303,16.1148,217600.0
2008-12-16 14:20:00,22.89,23.35,22.88,23.2,765800.0,16.1077,16.4314,16.1007,16.3259,765800.0
2008-12-16 14:30:00,23.2,23.52,23.2,23.46,641600.0,16.3259,16.551,16.3259,16.5088,641600.0
2008-12-16 14:40:00,23.45,23.5,22.95,22.98,683800.0,16.5018,16.537,16.1499,16.171,683800.0
2008-12-16 14:50:00,22.98,23.05,22.93,23.01,538200.0,16.171,16.2203,16.1359,16.1922,538200.0
2008-12-16 15:00:00,23.01,23.28,22.96,23.21,390200.0,16.1922,16.3822,16.157,16.3329,390200.0
2008-12-16 15:10:00,23.18,23.43,23.18,23.41,457600.0,16.3118,16.4877,16.3118,16.4736,457600.0
2008-12-16 15:20:00,23.41,23.73,23.39,23.57,687400.0,16.4736,16.6988,16.4596,16.5862,687400.0
2008-12-16 15:30:00,23.57,23.65,23.35,23.5,428000.0,16.5862,16.6425,16.4314,16.537,428000.0
2008-12-16 15:40:00,23.5,23.56,23.28,23.29,478200.0,16.537,16.5792,16.3822,16.3892,478200.0
2008-12-16 15:50:00,23.29,23.5,23.29,23.46,844800.0,16.3892,16.537,16.3892,16.5088,844800.0
2008-12-17 09:30:00,23.36,24.08,23.14,24.05,792800.0,16.4385,16.9451,16.2836,16.924,792800.0
2008-12-17 09:40:00,24.05,24.11,23.67,24.05,601400.0,16.924,16.9662,16.6566,16.924,601400.0
2008-12-17 09:50:00,24.04,24.09,23.78,24.01,489800.0,16.917,16.9522,16.734,16.8959,489800.0
2008-12-17 10:00:00,24.0,24.1,23.97,24.07,436400.0,16.8888,16.9592,16.8677,16.9381,436400.0
2008-12-17 10:10:00,24.08,24.08,23.78,23.82,472400.0,16.9451,16.9451,16.734,16.7622,472400.0
2008-12-17 10:20:00,23.82,24.07,23.81,24.03,328400.0,16.7622,16.9381,16.7551,16.9099,328400.0
2008-12-17 10:30:00,24.05,24.1,23.8,23.86,218000.0,16.924,16.9592,16.7481,16.7903,218000.0
2008-12-17 10:40:00,23.88,24.04,23.82,23.95,223600.0,16.8044,16.917,16.7622,16.8536,223600.0
2008-12-17 10:50:00,23.93,24.08,23.92,24.04,241200.0,16.8396,16.9451,16.8325,16.917,241200.0
2008-12-17 11:00:00,24.05,24.14,23.98,24.11,289800.0,16.924,16.9873,16.8747,16.9662,289800.0
2008-12-17 11:10:00,24.11,24.33,24.06,24.21,293400.0,16.9662,17.121,16.931,17.0366,293400.0
2008-12-17 11:20:00,24.2,24.32,24.14,24.3,278000.0,17.0296,17.114,16.9873,17.0999,278000.0
2008-12-17 11:30:00,24.29,24.43,24.1,24.13,330400.0,17.0929,17.1914,16.9592,16.9803,330400.0
2008-12-17 11:40:00,24.13,24.22,24.11,24.14,158400.0,16.9803,17.0436,16.9662,16.9873,158400.0
2008-12-17 11:50:00,24.16,24.24,24.05,24.17,140600.0,17.0014,17.0577,16.924,17.0085,140600.0
2008-12-17 12:00:00,24.16,24.32,24.06,24.27,176800.0,17.0014,17.114,16.931,17.0788,176800.0
2008-12-17 12:10:00,24.26,24.41,24.24,24.33,272200.0,17.0718,17.1773,17.0577,17.121,272200.0
2008-12-17 12:20:00,24.34,24.46,24.32,24.43,229800.0,17.1281,17.2125,17.114,17.1914,229800.0
2008-12-17 12:30:00,24.41,24.49,24.34,24.35,132600.0,17.1773,17.2336,17.1281,17.1351,132600.0
2008-12-17 12:40:00,24.36,24.41,24.35,24.41,241600.0,17.1422,17.1773,17.1351,17.1773,241600.0
2008-12-17 12:50:00,24.4,24.59,24.39,24.49,318600.0,17.1703,17.304,17.1633,17.2336,318600.0
2008-12-17 13:00:00,24.47,24.5,24.37,24.42,143200.0,17.2196,17.2407,17.1492,17.1844,143200.0
2008-12-17 13:10:00,24.42,24.55,24.41,24.54,169800.0,17.1844,17.2759,17.1773,17.2688,169800.0
2008-12-17 13:20:00,24.54,24.56,24.38,24.38,161200.0,17.2688,17.2829,17.1562,17.1562,161200.0
2008-12-17 13:30:00,24.36,24.6,24.36,24.6,181000.0,17.1422,17.311,17.1422,17.311,181000.0
2008-12-17 13:40:00,24.61,24.74,24.5,24.71,206000.0,17.3181,17.4096,17.2407,17.3885,206000.0
2008-12-17 13:50:00,24.7,24.7,24.54,24.6,215800.0,17.3814,17.3814,17.2688,17.311,215800.0
2008-12-17 14:00:00,24.58,24.73,24.58,24.66,216600.0,17.297,17.4025,17.297,17.3533,216600.0
2008-12-17 14:10:00,24.66,24.71,24.61,24.61,263600.0,17.3533,17.3885,17.3181,17.3181,263600.0
2008-12-17 14:20:00,24.64,24.73,24.57,24.63,450000.0,17.3392,17.4025,17.2899,17.3322,450000.0
2008-12-17 14:30:00,24.63,24.69,24.46,24.58,253000.0,17.3322,17.3744,17.2125,17.297,253000.0
2008-12-17 14:40:00,24.56,24.74,24.49,24.72,274400.0,17.2829,17.4096,17.2336,17.3955,274400.0
2008-12-17 14:50:00,24.7,24.75,24.58,24.73,245400.0,17.3814,17.4166,17.297,17.4025,245400.0
2008-12-17 15:00:00,24.73,24.86,24.68,24.76,520600.0,17.4025,17.494,17.3673,17.4236,520600.0
2008-12-17 15:10:00,24.77,24.86,24.66,24.76,365600.0,17.4307,17.494,17.3533,17.4236,365600.0
2008-12-17 15:20:00,24.77,24.77,24.54,24.63,285800.0,17.4307,17.4307,17.2688,17.3322,285800.0
2008-12-17 15:30:00,24.63,24.63,24.46,24.5,343200.0,17.3322,17.3322,17.2125,17.2407,343200.0
2008-12-17 15:40:00,24.51,24.61,24.38,24.58,691000.0,17.2477,17.3181,17.1562,17.297,691000.0
2008-12-17 15:50:00,24.57,24.58,24.37,24.41,939200.0,17.2899,17.297,17.1492,17.1773,939200.0
2008-12-18 09:30:00,24.57,24.96,24.41,24.84,587600.0,17.2899,17.5644,17.1773,17.4799,587600.0
2008-12-18 09:40:00,24.84,24.88,24.43,24.54,436600.0,17.4799,17.5081,17.1914,17.2688,436600.0
2008-12-18 09:50:00,24.53,24.55,24.25,24.33,508600.0,17.2618,17.2759,17.0647,17.121,508600.0
2008-12-18 10:00:00,24.34,24.57,24.09,24.18,724200.0,17.1281,17.2899,16.9522,17.0155,724200.0
2008-12-18 10:10:00,24.18,24.25,24.08,24.09,341800.0,17.0155,17.0647,16.9451,16.9522,341800.0
2008-12-18 10:20:00,24.09,24.47,24.09,24.43,134000.0,16.9522,17.2196,16.9522,17.1914,134000.0
2008-12-18 10:30:00,24.43,24.53,24.34,24.41,365400.0,17.1914,17.2618,17.1281,17.1773,365400.0
2008-12-18 10:40:00,24.41,24.46,24.33,24.36,110000.0,17.1773,17.2125,17.121,17.1422,110000.0
2008-12-18 10:50:00,24.36,24.41,24.3,24.36,183400.0,17.1422,17.1773,17.0999,17.1422,183400.0
2008-12-18 11:00:00,24.35,24.37,24.31,24.34,171600.0,17.1351,17.1492,17.107,17.1281,171600.0
2008-12-18 11:10:00,24.35,24.35,24.13,24.13,310200.0,17.1351,17.1351,16.9803,16.9803,310200.0
2008-12-18 11:20:00,24.13,24.15,24.0,24.07,303200.0,16.9803,16.9944,16.8888,16.9381,303200.0
2008-12-18 11:30:00,24.07,24.07,23.91,23.99,449600.0,16.9381,16.9381,16.8255,16.8818,449600.0
2008-12-18 11:40:00,23.99,24.11,23.98,24.04,136600.0,16.8818,16.9662,16.8747,16.917,136600.0
2008-12-18 11:50:00,24.04,24.1,24.0,24.1,88400.0,16.917,16.9592,16.8888,16.9592,88400.0
2008-12-18 12:00:00,24.1,24.15,24.01,24.13,150200.0,16.9592,16.9944,16.8959,16.9803,150200.0
2008-12-18 12:10:00,24.12,24.29,24.11,24.29,203400.0,16.9733,17.0929,16.9662,17.0929,203400.0
2008-12-18 12:20:00,24.3,24.33,24.1,24.11,168800.0,17.0999,17.121,16.9592,16.9662,168800.0
2008-12-18 12:30:00,24.11,24.14,24.07,24.11,56600.0,16.9662,16.9873,16.9381,16.9662,56600.0
2008-12-18 12:40:00,24.11,24.23,24.11,24.2,260200.0,16.9662,17.0507,16.9662,17.0296,260200.0
2008-12-18 12:50:00,24.2,24.2,24.1,24.11,121600.0,17.0296,17.0296,16.9592,16.9662,121600.0
2008-12-18 13:00:00,24.11,24.11,24.02,24.03,156000.0,16.9662,16.9662,16.9029,16.9099,156000.0
2008-12-18 13:10:00,24.03,24.12,24.03,24.09,127000.0,16.9099,16.9733,16.9099,16.9522,127000.0
2008-12-18 13:20:00,24.1,24.1,23.93,23.93,210800.0,16.9592,16.9592,16.8396,16.8396,210800.0
2008-12-18 13:30:00,23.93,23.98,23.91,23.96,182800.0,16.8396,16.8747,16.8255,16.8607,182800.0
2008-12-18 13:40:00,23.96,24.0,23.73,23.78,275000.0,16.8607,16.8888,16.6988,16.734,275000.0
2008-12-18 13:50:00,23.78,23.89,23.75,23.78,165600.0,16.734,16.8114,16.7129,16.734,165600.0
2008-12-18 14:00:00,23.79,23.83,23.73,23.78,131600.0,16.741,16.7692,16.6988,16.734,131600.0
2008-12-18 14:10:00,23.78,23.81,23.52,23.55,216800.0,16.734,16.7551,16.551,16.5722,216800.0
2008-12-18 14:20:00,23.54,23.55,23.32,23.35,453400.0,16.5651,16.5722,16.4103,16.4314,453400.0
2008-12-18 14:30:00,23.34,23.46,23.26,23.46,438200.0,16.4244,16.5088,16.3681,16.5088,438200.0
2008-12-18 14:40:00,23.45,23.52,23.4,23.49,313600.0,16.5018,16.551,16.4666,16.5299,313600.0
2008-12-18 14:50:00,23.5,23.53,23.41,23.46,321200.0,16.537,16.5581,16.4736,16.5088,321200.0
2008-12-18 15:00:00,23.46,23.52,23.4,23.43,424800.0,16.5088,16.551,16.4666,16.4877,424800.0
2008-12-18 15:10:00,23.43,23.43,23.18,23.2,401800.0,16.4877,16.4877,16.3118,16.3259,401800.0
2008-12-18 15:20:00,23.22,23.24,22.88,22.96,696400.0,16.3399,16.354,16.1007,16.157,696400.0
2008-12-18 15:30:00,22.95,23.25,22.9,23.18,601600.0,16.1499,16.361,16.1148,16.3118,601600.0
2008-12-18 15:40:00,23.18,23.31,23.13,23.26,567400.0,16.3118,16.4033,16.2766,16.3681,567400.0
2008-12-18 15:50:00,23.26,23.36,23.24,23.3,956000.0,16.3681,16.4385,16.354,16.3962,956000.0
2008-12-19 09:30:00,24.29,24.29,23.0,23.15,2605600.0,17.0929,17.0929,16.1851,16.2907,2605600.0
2008-12-19 09:40:00,23.15,23.32,23.01,23.32,313200.0,16.2907,16.4103,16.1922,16.4103,313200.0
2008-12-19 09:50:00,23.3,23.33,23.07,23.09,274800.0,16.3962,16.4173,16.2344,16.2485,274800.0
2008-12-19 10:00:00,23.09,23.32,23.06,23.31,292000.0,16.2485,16.4103,16.2273,16.4033,292000.0
2008-12-19 10:10:00,23.32,23.56,23.27,23.55,281200.0,16.4103,16.5792,16.3751,16.5722,281200.0
2008-12-19 10:20:00,23.55,23.81,23.54,23.74,453200.0,16.5722,16.7551,16.5651,16.7059,453200.0
2008-12-19 10:30:00,23.79,23.82,23.63,23.73,252000.0,16.741,16.7622,16.6285,16.6988,252000.0
2008-12-19 10:40:00,23.74,23.85,23.65,23.71,236000.0,16.7059,16.7833,16.6425,16.6848,236000.0
2008-12-19 10:50:00,23.71,23.77,23.62,23.68,164800.0,16.6848,16.727,16.6214,16.6636,164800.0
2008-12-19 11:00:00,23.68,23.76,23.56,23.61,195800.0,16.6636,16.7199,16.5792,16.6144,195800.0
2008-12-19 11:10:00,23.61,23.84,23.61,23.82,104800.0,16.6144,16.7762,16.6144,16.7622,104800.0
2008-12-19 11:20:00,23.83,23.9,23.72,23.75,291200.0,16.7692,16.8185,16.6918,16.7129,291200.0
2008-12-19 11:30:00,23.77,23.81,23.54,23.61,145800.0,16.727,16.7551,16.5651,16.6144,145800.0
2008-12-19 11:40:00,23.61,23.7,23.47,23.53,117600.0,16.6144,16.6777,16.5159,16.5581,117600.0
2008-12-19 11:50:00,23.53,23.61,23.47,23.52,100600.0,16.5581,16.6144,16.5159,16.551,100600.0
2008-12-19 12:00:00,23.52,23.52,23.32,23.32,169600.0,16.551,16.551,16.4103,16.4103,169600.0
2008-12-19 12:10:00,23.33,23.43,23.21,23.23,196000.0,16.4173,16.4877,16.3329,16.347,196000.0
2008-12-19 12:20:00,23.23,23.4,23.23,23.36,150400.0,16.347,16.4666,16.347,16.4385,150400.0
2008-12-19 12:30:00,23.36,23.41,23.3,23.36,123600.0,16.4385,16.4736,16.3962,16.4385,123600.0
2008-12-19 12:40:00,23.37,23.41,23.31,23.4,153400.0,16.4455,16.4736,16.4033,16.4666,153400.0
2008-12-19 12:50:00,23.4,23.41,23.31,23.39,129000.0,16.4666,16.4736,16.4033,16.4596,129000.0
2008-12-19 13:00:00,23.39,23.5,23.38,23.47,152400.0,16.4596,16.537,16.4525,16.5159,152400.0
2008-12-19 13:10:00,23.46,23.55,23.4,23.5,175000.0,16.5088,16.5722,16.4666,16.537,175000.0
2008-12-19 13:20:00,23.49,23.5,23.45,23.5,102600.0,16.5299,16.537,16.5018,16.537,102600.0
2008-12-19 13:30:00,23.5,23.54,23.4,23.46,121200.0,16.537,16.5651,16.4666,16.5088,121200.0
2008-12-19 13:40:00,23.48,23.5,23.32,23.34,99000.0,16.5229,16.537,16.4103,16.4244,99000.0
2008-12-19 13:50:00,23.34,23.36,23.24,23.3,104200.0,16.4244,16.4385,16.354,16.3962,104200.0
2008-12-19 14:00:00,23.3,23.44,23.29,23.32,129200.0,16.3962,16.4948,16.3892,16.4103,129200.0
2008-12-19 14:10:00,23.32,23.38,23.27,23.32,118400.0,16.4103,16.4525,16.3751,16.4103,118400.0
2008-12-19 14:20:00,23.32,23.35,23.25,23.29,148600.0,16.4103,16.4314,16.361,16.3892,148600.0
2008-12-19 14:30:00,23.29,23.33,23.24,23.25,130000.0,16.3892,16.4173,16.354,16.361,130000.0
2008-12-19 14:40:00,23.25,23.39,23.25,23.31,144800.0,16.361,16.4596,16.361,16.4033,144800.0
2008-12-19 14:50:00,23.31,23.33,23.11,23.16,192400.0,16.4033,16.4173,16.2625,16.2977,192400.0
2008-12-19 15:00:00,23.15,23.27,23.09,23.2,210200.0,16.2907,16.3751,16.2485,16.3259,210200.0
2008-12-19 15:10:00,23.2,23.22,22.97,22.98,147000.0,16.3259,16.3399,16.164,16.171,147000.0
2008-12-19 15:20:00,22.97,23.21,22.96,23.14,180400.0,16.164,16.3329,16.157,16.2836,180400.0
2008-12-19 15:30:00,23.15,23.17,22.91,22.96,326800.0,16.2907,16.3048,16.1218,16.157,326800.0
2008-12-19 15:40:00,22.97,23.11,22.97,23.07,329400.0,16.164,16.2625,16.164,16.2344,329400.0
2008-12-19 15:50:00,23.07,23.19,23.07,23.1,590400.0,16.2344,16.3188,16.2344,16.2555,590400.0
2008-12-22 09:30:00,23.29,23.98,23.16,23.42,517600.0,16.3892,16.8747,16.2977,16.4807,517600.0
2008-12-22 09:40:00,23.42,23.45,23.2,23.39,264600.0,16.4807,16.5018,16.3259,16.4596,264600.0
2008-12-22 09:50:00,23.4,23.4,23.11,23.13,215600.0,16.4666,16.4666,16.2625,16.2766,215600.0
2008-12-22 10:00:00,23.13,23.21,22.99,23.14,243600.0,16.2766,16.3329,16.1781,16.2836,243600.0
2008-12-22 10:10:00,23.14,23.2,23.04,23.1,147800.0,16.2836,16.3259,16.2133,16.2555,147800.0
2008-12-22 10:20:00,23.11,23.11,22.99,23.04,157000.0,16.2625,16.2625,16.1781,16.2133,157000.0
2008-12-22 10:30:00,23.04,23.29,23.03,23.23,269800.0,16.2133,16.3892,16.2062,16.347,269800.0
2008-12-22 10:40:00,23.23,23.4,23.17,23.39,342000.0,16.347,16.4666,16.3048,16.4596,342000.0
2008-12-22 10:50:00,23.38,23.48,23.33,23.43,274200.0,16.4525,16.5229,16.4173,16.4877,274200.0
2008-12-22 11:00:00,23.43,23.47,23.34,23.47,380000.0,16.4877,16.5159,16.4244,16.5159,380000.0
2008-12-22 11:10:00,23.49,23.59,23.46,23.52,398600.0,16.5299,16.6003,16.5088,16.551,398600.0
2008-12-22 11:20:00,23.52,23.53,23.36,23.4,298600.0,16.551,16.5581,16.4385,16.4666,298600.0
2008-12-22 11:30:00,23.4,23.4,23.25,23.32,241000.0,16.4666,16.4666,16.361,16.4103,241000.0
2008-12-22 11:40:00,23.32,23.38,23.25,23.36,193400.0,16.4103,16.4525,16.361,16.4385,193400.0
2008-12-22 11:50:00,23.36,23.5,23.36,23.49,183600.0,16.4385,16.537,16.4385,16.5299,183600.0
2008-12-22 12:00:00,23.48,23.48,23.35,23.35,137200.0,16.5229,16.5229,16.4314,16.4314,137200.0
2008-12-22 12:10:00,23.34,23.54,23.34,23.53,163200.0,16.4244,16.5651,16.4244,16.5581,163200.0
2008-12-22 12:20:00,23.54,23.54,23.35,23.37,92600.0,16.5651,16.5651,16.4314,16.4455,92600.0
2008-12-22 12:30:00,23.36,23.45,23.35,23.42,141600.0,16.4385,16.5018,16.4314,16.4807,141600.0
2008-12-22 12:40:00,23.42,23.5,23.41,23.46,137400.0,16.4807,16.537,16.4736,16.5088,137400.0
2008-12-22 12:50:00,23.45,23.47,23.43,23.44,163200.0,16.5018,16.5159,16.4877,16.4948,163200.0
2008-12-22 13:00:00,23.44,23.53,23.38,23.38,174600.0,16.4948,16.5581,16.4525,16.4525,174600.0
2008-12-22 13:10:00,23.4,23.47,23.36,23.42,115600.0,16.4666,16.5159,16.4385,16.4807,115600.0
2008-12-22 13:20:00,23.43,23.64,23.41,23.6,273400.0,16.4877,16.6355,16.4736,16.6073,273400.0
2008-12-22 13:30:00,23.6,23.74,23.58,23.69,180600.0,16.6073,16.7059,16.5933,16.6707,180600.0
2008-12-22 13:40:00,23.7,23.74,23.46,23.48,169600.0,16.6777,16.7059,16.5088,16.5229,169600.0
2008-12-22 13:50:00,23.48,23.5,23.35,23.4,192600.0,16.5229,16.537,16.4314,16.4666,192600.0
2008-12-22 14:00:00,23.41,23.42,23.32,23.36,161600.0,16.4736,16.4807,16.4103,16.4385,161600.0
2008-12-22 14:10:00,23.35,23.36,23.16,23.21,233200.0,16.4314,16.4385,16.2977,16.3329,233200.0
2008-12-22 14:20:00,23.21,23.25,23.05,23.25,414800.0,16.3329,16.361,16.2203,16.361,414800.0
2008-12-22 14:30:00,23.24,23.26,23.14,23.23,166400.0,16.354,16.3681,16.2836,16.347,166400.0
2008-12-22 14:40:00,23.23,23.32,23.2,23.31,224200.0,16.347,16.4103,16.3259,16.4033,224200.0
2008-12-22 14:50:00,23.31,23.33,23.14,23.17,238600.0,16.4033,16.4173,16.2836,16.3048,238600.0
2008-12-22 15:00:00,23.15,23.28,23.15,23.21,266000.0,16.2907,16.3822,16.2907,16.3329,266000.0
2008-12-22 15:10:00,23.2,23.23,23.15,23.18,201200.0,16.3259,16.347,16.2907,16.3118,201200.0
2008-12-22 15:20:00,23.18,23.25,23.08,23.14,284600.0,16.3118,16.361,16.2414,16.2836,284600.0
2008-12-22 15:30:00,23.15,23.25,23.03,23.24,354400.0,16.2907,16.361,16.2062,16.354,354400.0
2008-12-22 15:40:00,23.24,23.33,23.15,23.27,420400.0,16.354,16.4173,16.2907,16.3751,420400.0
2008-12-22 15:50:00,23.27,23.53,23.24,23.5,645000.0,16.3751,16.5581,16.354,16.537,645000.0
2008-12-23 09:30:00,23.57,23.64,23.31,23.31,228400.0,16.5862,16.6355,16.4033,16.4033,228400.0
2008-12-23 09:40:00,23.31,23.33,23.11,23.22,140400.0,16.4033,16.4173,16.2625,16.3399,140400.0
2008-12-23 09:50:00,23.21,23.29,23.1,23.23,140800.0,16.3329,16.3892,16.2555,16.347,140800.0
2008-12-23 10:00:00,23.23,23.32,23.18,23.27,162800.0,16.347,16.4103,16.3118,16.3751,162800.0
2008-12-23 10:10:00,23.27,23.5,23.27,23.43,201200.0,16.3751,16.537,16.3751,16.4877,201200.0
2008-12-23 10:20:00,23.42,23.61,23.4,23.61,149200.0,16.4807,16.6144,16.4666,16.6144,149200.0
2008-12-23 10:30:00,23.59,23.74,23.58,23.6,134000.0,16.6003,16.7059,16.5933,16.6073,134000.0
2008-12-23 10:40:00,23.59,23.65,23.48,23.58,98400.0,16.6003,16.6425,16.5229,16.5933,98400.0
2008-12-23 10:50:00,23.59,23.59,23.5,23.52,143800.0,16.6003,16.6003,16.537,16.551,143800.0
2008-12-23 11:00:00,23.52,23.54,23.41,23.46,99400.0,16.551,16.5651,16.4736,16.5088,99400.0
2008-12-23 11:10:00,23.46,23.47,23.22,23.24,159200.0,16.5088,16.5159,16.3399,16.354,159200.0
2008-12-23 11:20:00,23.24,23.3,23.17,23.17,154400.0,16.354,16.3962,16.3048,16.3048,154400.0
2008-12-23 11:30:00,23.18,23.21,23.15,23.2,48800.0,16.3118,16.3329,16.2907,16.3259,48800.0
2008-12-23 11:40:00,23.2,23.26,23.18,23.2,59600.0,16.3259,16.3681,16.3118,16.3259,59600.0
2008-12-23 11:50:00,23.19,23.2,23.0,23.0,81600.0,16.3188,16.3259,16.1851,16.1851,81600.0
2008-12-23 12:00:00,23.0,23.06,22.98,22.99,125200.0,16.1851,16.2273,16.171,16.1781,125200.0
2008-12-23 12:10:00,22.98,23.04,22.88,23.02,283800.0,16.171,16.2133,16.1007,16.1992,283800.0
2008-12-23 12:20:00,23.02,23.11,23.01,23.1,147000.0,16.1992,16.2625,16.1922,16.2555,147000.0
2008-12-23 12:30:00,23.11,23.21,23.05,23.17,288600.0,16.2625,16.3329,16.2203,16.3048,288600.0
2008-12-23 12:40:00,23.18,23.22,23.11,23.11,60000.0,16.3118,16.3399,16.2625,16.2625,60000.0
2008-12-23 12:50:00,23.11,23.18,23.09,23.09,56200.0,16.2625,16.3118,16.2485,16.2485,56200.0
2008-12-23 13:00:00,23.09,23.12,23.0,23.11,57600.0,16.2485,16.2696,16.1851,16.2625,57600.0
2008-12-23 13:10:00,23.11,23.18,23.09,23.12,85400.0,16.2625,16.3118,16.2485,16.2696,85400.0
2008-12-23 13:20:00,23.12,23.16,23.09,23.14,70000.0,16.2696,16.2977,16.2485,16.2836,70000.0
2008-12-23 13:30:00,23.14,23.16,23.09,23.12,108800.0,16.2836,16.2977,16.2485,16.2696,108800.0
2008-12-23 13:40:00,23.1,23.2,23.1,23.2,95800.0,16.2555,16.3259,16.2555,16.3259,95800.0
2008-12-23 13:50:00,23.2,23.39,23.2,23.36,132600.0,16.3259,16.4596,16.3259,16.4385,132600.0
2008-12-23 14:00:00,23.36,23.39,23.3,23.35,135000.0,16.4385,16.4596,16.3962,16.4314,135000.0
2008-12-23 14:10:00,23.36,23.45,23.35,23.42,142400.0,16.4385,16.5018,16.4314,16.4807,142400.0
2008-12-23 14:20:00,23.42,23.43,23.24,23.25,158800.0,16.4807,16.4877,16.354,16.361,158800.0
2008-12-23 14:30:00,23.24,23.28,23.11,23.17,215200.0,16.354,16.3822,16.2625,16.3048,215200.0
2008-12-23 14:40:00,23.17,23.18,23.0,23.06,134800.0,16.3048,16.3118,16.1851,16.2273,134800.0
2008-12-23 14:50:00,23.07,23.17,23.04,23.1,123200.0,16.2344,16.3048,16.2133,16.2555,123200.0
2008-12-23 15:00:00,23.1,23.13,22.98,23.02,236200.0,16.2555,16.2766,16.171,16.1992,236200.0
2008-12-23 15:10:00,23.03,23.23,23.03,23.09,248000.0,16.2062,16.347,16.2062,16.2485,248000.0
2008-12-23 15:20:00,23.09,23.18,23.05,23.16,278400.0,16.2485,16.3118,16.2203,16.2977,278400.0
2008-12-23 15:30:00,23.16,23.25,23.11,23.16,251200.0,16.2977,16.361,16.2625,16.2977,251200.0
2008-12-23 15:40:00,23.16,23.28,23.14,23.25,366600.0,16.2977,16.3822,16.2836,16.361,366600.0
2008-12-23 15:50:00,23.25,23.28,23.14,23.17,476600.0,16.361,16.3822,16.2836,16.3048,476600.0
2008-12-24 08:40:00,23.05,23.05,23.05,23.05,400.0,16.2203,16.2203,16.2203,16.2203,400.0
2008-12-24 08:50:00,23.05,23.05,23.05,23.05,400.0,16.2203,16.2203,16.2203,16.2203,400.0
2008-12-24 09:00:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:10:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:20:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:30:00,22.92,23.35,22.92,23.29,127200.0,16.1288,16.4314,16.1288,16.3892,127200.0
2008-12-24 09:40:00,23.3,23.3,23.03,23.04,108400.0,16.3962,16.3962,16.2062,16.2133,108400.0
2008-12-24 09:50:00,23.04,23.18,23.02,23.16,104200.0,16.2133,16.3118,16.1992,16.2977,104200.0
2008-12-24 10:00:00,23.13,23.16,23.0,23.03,77400.0,16.2766,16.2977,16.1851,16.2062,77400.0
2008-12-24 10:10:00,23.03,23.11,23.02,23.09,55600.0,16.2062,16.2625,16.1992,16.2485,55600.0
2008-12-24 10:20:00,23.09,23.23,23.09,23.19,60600.0,16.2485,16.347,16.2485,16.3188,60600.0
2008-12-24 10:30:00,23.18,23.3,23.17,23.27,53000.0,16.3118,16.3962,16.3048,16.3751,53000.0
2008-12-24 10:40:00,23.27,23.32,23.24,23.32,81800.0,16.3751,16.4103,16.354,16.4103,81800.0
2008-12-24 10:50:00,23.32,23.36,23.27,23.27,40200.0,16.4103,16.4385,16.3751,16.3751,40200.0
2008-12-24 11:00:00,23.27,23.33,23.25,23.31,50200.0,16.3751,16.4173,16.361,16.4033,50200.0
2008-12-24 11:10:00,23.33,23.36,23.29,23.3,52200.0,16.4173,16.4385,16.3892,16.3962,52200.0
2008-12-24 11:20:00,23.29,23.29,23.16,23.17,45200.0,16.3892,16.3892,16.2977,16.3048,45200.0
2008-12-24 11:30:00,23.17,23.25,23.13,23.25,77800.0,16.3048,16.361,16.2766,16.361,77800.0
2008-12-24 11:40:00,23.25,23.28,23.24,23.26,29400.0,16.361,16.3822,16.354,16.3681,29400.0
2008-12-24 11:50:00,23.28,23.36,23.27,23.29,44200.0,16.3822,16.4385,16.3751,16.3892,44200.0
2008-12-24 12:00:00,23.29,23.3,23.25,23.29,52200.0,16.3892,16.3962,16.361,16.3892,52200.0
2008-12-24 12:10:00,23.29,23.29,23.2,23.21,32000.0,16.3892,16.3892,16.3259,16.3329,32000.0
2008-12-24 12:20:00,23.22,23.24,23.18,23.2,63000.0,16.3399,16.354,16.3118,16.3259,63000.0
2008-12-24 12:30:00,23.2,23.22,23.13,23.16,74600.0,16.3259,16.3399,16.2766,16.2977,74600.0
2008-12-24 12:40:00,23.17,23.17,23.1,23.12,93600.0,16.3048,16.3048,16.2555,16.2696,93600.0
2008-12-24 12:50:00,23.11,23.15,23.0,23.03,192400.0,16.2625,16.2907,16.1851,16.2062,192400.0
2008-12-26 09:30:00,23.07,23.42,23.07,23.36,76400.0,16.2344,16.4807,16.2344,16.4385,76400.0
2008-12-26 09:40:00,23.36,23.36,23.18,23.23,47400.0,16.4385,16.4385,16.3118,16.347,47400.0
2008-12-26 09:50:00,23.23,23.26,23.16,23.17,39400.0,16.347,16.3681,16.2977,16.3048,39400.0
2008-12-26 10:00:00,23.18,23.18,23.09,23.12,63200.0,16.3118,16.3118,16.2485,16.2696,63200.0
2008-12-26 10:10:00,23.09,23.29,23.09,23.25,46600.0,16.2485,16.3892,16.2485,16.361,46600.0
2008-12-26 10:20:00,23.25,23.3,23.24,23.28,68000.0,16.361,16.3962,16.354,16.3822,68000.0
2008-12-26 10:30:00,23.29,23.31,23.24,23.25,80200.0,16.3892,16.4033,16.354,16.361,80200.0
2008-12-26 10:40:00,23.25,23.27,23.23,23.25,41400.0,16.361,16.3751,16.347,16.361,41400.0
2008-12-26 10:50:00,23.23,23.25,23.22,23.23,48800.0,16.347,16.361,16.3399,16.347,48800.0
2008-12-26 11:00:00,23.23,23.33,23.22,23.33,61800.0,16.347,16.4173,16.3399,16.4173,61800.0
2008-12-26 11:10:00,23.33,23.33,23.25,23.27,62600.0,16.4173,16.4173,16.361,16.3751,62600.0
2008-12-26 11:20:00,23.26,23.31,23.25,23.31,29400.0,16.3681,16.4033,16.361,16.4033,29400.0
2008-12-26 11:30:00,23.3,23.34,23.3,23.33,29400.0,16.3962,16.4244,16.3962,16.4173,29400.0
2008-12-26 11:40:00,23.33,23.36,23.32,23.35,22800.0,16.4173,16.4385,16.4103,16.4314,22800.0
2008-12-26 11:50:00,23.33,23.37,23.33,23.37,44000.0,16.4173,16.4455,16.4173,16.4455,44000.0
2008-12-26 12:00:00,23.38,23.42,23.36,23.36,77000.0,16.4525,16.4807,16.4385,16.4385,77000.0
2008-12-26 12:10:00,23.36,23.37,23.31,23.31,97200.0,16.4385,16.4455,16.4033,16.4033,97200.0
2008-12-26 12:20:00,23.31,23.33,23.24,23.25,43400.0,16.4033,16.4173,16.354,16.361,43400.0
2008-12-26 12:30:00,23.25,23.31,23.24,23.26,25800.0,16.361,16.4033,16.354,16.3681,25800.0
2008-12-26 12:40:00,23.26,23.3,23.25,23.26,49600.0,16.3681,16.3962,16.361,16.3681,49600.0
2008-12-26 12:50:00,23.25,23.26,23.17,23.18,43400.0,16.361,16.3681,16.3048,16.3118,43400.0
2008-12-26 13:00:00,23.18,23.21,23.18,23.18,29200.0,16.3118,16.3329,16.3118,16.3118,29200.0
2008-12-26 13:10:00,23.18,23.21,23.17,23.2,21400.0,16.3118,16.3329,16.3048,16.3259,21400.0
2008-12-26 13:20:00,23.2,23.21,23.17,23.17,28200.0,16.3259,16.3329,16.3048,16.3048,28200.0
2008-12-26 13:30:00,23.18,23.21,23.16,23.16,44800.0,16.3118,16.3329,16.2977,16.2977,44800.0
2008-12-26 13:40:00,23.17,23.18,23.15,23.16,39000.0,16.3048,16.3118,16.2907,16.2977,39000.0
2008-12-26 13:50:00,23.15,23.19,23.14,23.17,64800.0,16.2907,16.3188,16.2836,16.3048,64800.0
2008-12-26 14:00:00,23.17,23.18,23.16,23.16,28400.0,16.3048,16.3118,16.2977,16.2977,28400.0
2008-12-26 14:10:00,23.16,23.22,23.16,23.22,48000.0,16.2977,16.3399,16.2977,16.3399,48000.0
2008-12-26 14:20:00,23.23,23.29,23.22,23.26,70200.0,16.347,16.3892,16.3399,16.3681,70200.0
2008-12-26 14:30:00,23.26,23.36,23.25,23.34,61000.0,16.3681,16.4385,16.361,16.4244,61000.0
2008-12-26 14:40:00,23.35,23.4,23.32,23.33,75000.0,16.4314,16.4666,16.4103,16.4173,75000.0
2008-12-26 14:50:00,23.33,23.36,23.28,23.34,252000.0,16.4173,16.4385,16.3822,16.4244,252000.0
2008-12-26 15:00:00,23.34,23.38,23.31,23.33,164200.0,16.4244,16.4525,16.4033,16.4173,164200.0
2008-12-26 15:10:00,23.33,23.47,23.32,23.44,116400.0,16.4173,16.5159,16.4103,16.4948,116400.0
2008-12-26 15:20:00,23.44,23.46,23.39,23.43,49000.0,16.4948,16.5088,16.4596,16.4877,49000.0
2008-12-26 15:30:00,23.43,23.45,23.42,23.43,62000.0,16.4877,16.5018,16.4807,16.4877,62000.0
2008-12-26 15:40:00,23.43,23.49,23.42,23.49,119600.0,16.4877,16.5299,16.4807,16.5299,119600.0
2008-12-26 15:50:00,23.49,23.49,23.38,23.48,290400.0,16.5299,16.5299,16.4525,16.5229,290400.0
2008-12-29 09:30:00,23.4,23.51,23.25,23.5,246400.0,16.4666,16.544,16.361,16.537,246400.0
2008-12-29 09:40:00,23.5,23.5,23.36,23.41,114600.0,16.537,16.537,16.4385,16.4736,114600.0
2008-12-29 09:50:00,23.41,23.42,23.22,23.22,95400.0,16.4736,16.4807,16.3399,16.3399,95400.0
2008-12-29 10:00:00,23.23,23.23,23.03,23.05,221600.0,16.347,16.347,16.2062,16.2203,221600.0
2008-12-29 10:10:00,23.05,23.11,23.03,23.04,120200.0,16.2203,16.2625,16.2062,16.2133,120200.0
2008-12-29 10:20:00,23.04,23.07,22.95,23.0,171600.0,16.2133,16.2344,16.1499,16.1851,171600.0
2008-12-29 10:30:00,22.99,23.03,22.91,22.95,190400.0,16.1781,16.2062,16.1218,16.1499,190400.0
2008-12-29 10:40:00,22.95,22.97,22.92,22.92,158600.0,16.1499,16.164,16.1288,16.1288,158600.0
2008-12-29 10:50:00,22.91,22.92,22.84,22.84,158000.0,16.1218,16.1288,16.0725,16.0725,158000.0
2008-12-29 11:00:00,22.82,22.84,22.75,22.75,122200.0,16.0585,16.0725,16.0092,16.0092,122200.0
2008-12-29 11:10:00,22.77,22.82,22.75,22.77,230000.0,16.0233,16.0585,16.0092,16.0233,230000.0
2008-12-29 11:20:00,22.77,22.8,22.76,22.78,73000.0,16.0233,16.0444,16.0162,16.0303,73000.0
2008-12-29 11:30:00,22.78,22.89,22.77,22.84,67600.0,16.0303,16.1077,16.0233,16.0725,67600.0
2008-12-29 11:40:00,22.84,22.84,22.8,22.84,58800.0,16.0725,16.0725,16.0444,16.0725,58800.0
2008-12-29 11:50:00,22.83,22.85,22.76,22.78,106400.0,16.0655,16.0796,16.0162,16.0303,106400.0
2008-12-29 12:00:00,22.78,22.8,22.75,22.75,79200.0,16.0303,16.0444,16.0092,16.0092,79200.0
2008-12-29 12:10:00,22.76,22.77,22.68,22.69,156200.0,16.0162,16.0233,15.9599,15.967,156200.0
2008-12-29 12:20:00,22.69,22.72,22.63,22.64,219200.0,15.967,15.9881,15.9248,15.9318,219200.0
2008-12-29 12:30:00,22.64,22.65,22.59,22.64,114400.0,15.9318,15.9388,15.8966,15.9318,114400.0
2008-12-29 12:40:00,22.64,22.65,22.61,22.62,70600.0,15.9318,15.9388,15.9107,15.9177,70600.0
2008-12-29 12:50:00,22.62,22.64,22.55,22.55,78800.0,15.9177,15.9318,15.8685,15.8685,78800.0
2008-12-29 13:00:00,22.55,22.59,22.52,22.58,68600.0,15.8685,15.8966,15.8473,15.8896,68600.0
2008-12-29 13:10:00,22.58,22.59,22.54,22.58,74600.0,15.8896,15.8966,15.8614,15.8896,74600.0
2008-12-29 13:20:00,22.57,22.57,22.48,22.52,147200.0,15.8825,15.8825,15.8192,15.8473,147200.0
2008-12-29 13:30:00,22.53,22.54,22.45,22.52,177600.0,15.8544,15.8614,15.7981,15.8473,177600.0
2008-12-29 13:40:00,22.53,22.63,22.52,22.6,168400.0,15.8544,15.9248,15.8473,15.9036,168400.0
2008-12-29 13:50:00,22.6,22.64,22.57,22.6,99600.0,15.9036,15.9318,15.8825,15.9036,99600.0
2008-12-29 14:00:00,22.6,22.61,22.53,22.54,97800.0,15.9036,15.9107,15.8544,15.8614,97800.0
2008-12-29 14:10:00,22.55,22.55,22.49,22.5,97000.0,15.8685,15.8685,15.8262,15.8333,97000.0
2008-12-29 14:20:00,22.5,22.55,22.47,22.55,138800.0,15.8333,15.8685,15.8122,15.8685,138800.0
2008-12-29 14:30:00,22.55,22.56,22.5,22.5,85200.0,15.8685,15.8755,15.8333,15.8333,85200.0
2008-12-29 14:40:00,22.5,22.55,22.5,22.54,66600.0,15.8333,15.8685,15.8333,15.8614,66600.0
2008-12-29 14:50:00,22.54,22.65,22.54,22.62,151000.0,15.8614,15.9388,15.8614,15.9177,151000.0
2008-12-29 15:00:00,22.63,22.88,22.62,22.85,242600.0,15.9248,16.1007,15.9177,16.0796,242600.0
2008-12-29 15:10:00,22.85,22.88,22.75,22.8,166600.0,16.0796,16.1007,16.0092,16.0444,166600.0
2008-12-29 15:20:00,22.8,22.95,22.77,22.9,184000.0,16.0444,16.1499,16.0233,16.1148,184000.0
2008-12-29 15:30:00,22.89,22.95,22.76,22.84,201200.0,16.1077,16.1499,16.0162,16.0725,201200.0
2008-12-29 15:40:00,22.85,23.04,22.85,23.03,329600.0,16.0796,16.2133,16.0796,16.2062,329600.0
2008-12-29 15:50:00,23.03,23.06,22.95,23.04,402800.0,16.2062,16.2273,16.1499,16.2133,402800.0
2008-12-30 09:30:00,23.0,23.45,23.0,23.19,205800.0,16.1851,16.5018,16.1851,16.3188,205800.0
2008-12-30 09:40:00,23.17,23.25,23.13,23.15,117400.0,16.3048,16.361,16.2766,16.2907,117400.0
2008-12-30 09:50:00,23.14,23.19,23.01,23.03,179400.0,16.2836,16.3188,16.1922,16.2062,179400.0
2008-12-30 10:00:00,23.03,23.04,22.91,22.93,158200.0,16.2062,16.2133,16.1218,16.1359,158200.0
2008-12-30 10:10:00,22.93,22.93,22.77,22.81,179600.0,16.1359,16.1359,16.0233,16.0514,179600.0
2008-12-30 10:20:00,22.81,22.9,22.8,22.89,295800.0,16.0514,16.1148,16.0444,16.1077,295800.0
2008-12-30 10:30:00,22.88,22.93,22.88,22.9,129600.0,16.1007,16.1359,16.1007,16.1148,129600.0
2008-12-30 10:40:00,22.9,22.92,22.85,22.88,106600.0,16.1148,16.1288,16.0796,16.1007,106600.0
2008-12-30 10:50:00,22.89,22.9,22.83,22.84,82400.0,16.1077,16.1148,16.0655,16.0725,82400.0
2008-12-30 11:00:00,22.85,22.86,22.79,22.79,86000.0,16.0796,16.0866,16.0373,16.0373,86000.0
2008-12-30 11:10:00,22.79,22.82,22.71,22.76,144200.0,16.0373,16.0585,15.981,16.0162,144200.0
2008-12-30 11:20:00,22.75,22.86,22.75,22.86,122800.0,16.0092,16.0866,16.0092,16.0866,122800.0
2008-12-30 11:30:00,22.87,23.02,22.86,23.0,109200.0,16.0936,16.1992,16.0866,16.1851,109200.0
2008-12-30 11:40:00,23.0,23.23,23.0,23.21,129600.0,16.1851,16.347,16.1851,16.3329,129600.0
2008-12-30 11:50:00,23.2,23.25,23.15,23.22,85600.0,16.3259,16.361,16.2907,16.3399,85600.0
2008-12-30 12:00:00,23.21,23.28,23.2,23.22,76200.0,16.3329,16.3822,16.3259,16.3399,76200.0
2008-12-30 12:10:00,23.22,23.28,23.21,23.28,54000.0,16.3399,16.3822,16.3329,16.3822,54000.0
2008-12-30 12:20:00,23.28,23.29,23.24,23.25,72600.0,16.3822,16.3892,16.354,16.361,72600.0
2008-12-30 12:30:00,23.25,23.26,23.1,23.12,75000.0,16.361,16.3681,16.2555,16.2696,75000.0
2008-12-30 12:40:00,23.11,23.2,23.09,23.14,88200.0,16.2625,16.3259,16.2485,16.2836,88200.0
2008-12-30 12:50:00,23.13,23.22,23.11,23.17,76200.0,16.2766,16.3399,16.2625,16.3048,76200.0
2008-12-30 13:00:00,23.17,23.21,23.15,23.18,57600.0,16.3048,16.3329,16.2907,16.3118,57600.0
2008-12-30 13:10:00,23.18,23.2,23.06,23.06,70200.0,16.3118,16.3259,16.2273,16.2273,70200.0
2008-12-30 13:20:00,23.06,23.15,23.05,23.13,72000.0,16.2273,16.2907,16.2203,16.2766,72000.0
2008-12-30 13:30:00,23.13,23.13,23.04,23.04,58000.0,16.2766,16.2766,16.2133,16.2133,58000.0
2008-12-30 13:40:00,23.04,23.17,23.02,23.17,64200.0,16.2133,16.3048,16.1992,16.3048,64200.0
2008-12-30 13:50:00,23.16,23.2,23.06,23.07,87800.0,16.2977,16.3259,16.2273,16.2344,87800.0
2008-12-30 14:00:00,23.07,23.16,23.03,23.15,107400.0,16.2344,16.2977,16.2062,16.2907,107400.0
2008-12-30 14:10:00,23.15,23.2,23.11,23.15,53200.0,16.2907,16.3259,16.2625,16.2907,53200.0
2008-12-30 14:20:00,23.15,23.2,23.09,23.19,72800.0,16.2907,16.3259,16.2485,16.3188,72800.0
2008-12-30 14:30:00,23.18,23.2,23.15,23.18,60400.0,16.3118,16.3259,16.2907,16.3118,60400.0
2008-12-30 14:40:00,23.18,23.19,23.11,23.15,55000.0,16.3118,16.3188,16.2625,16.2907,55000.0
2008-12-30 14:50:00,23.15,23.15,23.05,23.05,92600.0,16.2907,16.2907,16.2203,16.2203,92600.0
2008-12-30 15:00:00,23.05,23.13,23.05,23.09,157400.0,16.2203,16.2766,16.2203,16.2485,157400.0
2008-12-30 15:10:00,23.09,23.14,23.05,23.14,82000.0,16.2485,16.2836,16.2203,16.2836,82000.0
2008-12-30 15:20:00,23.13,23.22,23.11,23.2,125200.0,16.2766,16.3399,16.2625,16.3259,125200.0
2008-12-30 15:30:00,23.2,23.27,23.18,23.25,174400.0,16.3259,16.3751,16.3118,16.361,174400.0
2008-12-30 15:40:00,23.25,23.3,23.2,23.21,290600.0,16.361,16.3962,16.3259,16.3329,290600.0
2008-12-30 15:50:00,23.21,23.4,23.21,23.37,561400.0,16.3329,16.4666,16.3329,16.4455,561400.0
2008-12-31 09:30:00,23.4,23.45,23.24,23.34,158400.0,16.4666,16.5018,16.354,16.4244,158400.0
2008-12-31 09:40:00,23.33,23.65,23.29,23.61,174400.0,16.4173,16.6425,16.3892,16.6144,174400.0
2008-12-31 09:50:00,23.61,23.75,23.54,23.74,197800.0,16.6144,16.7129,16.5651,16.7059,197800.0
2008-12-31 10:00:00,23.74,23.93,23.71,23.77,159800.0,16.7059,16.8396,16.6848,16.727,159800.0
2008-12-31 10:10:00,23.77,23.8,23.7,23.75,90400.0,16.727,16.7481,16.6777,16.7129,90400.0
2008-12-31 10:20:00,23.75,23.89,23.75,23.89,83200.0,16.7129,16.8114,16.7129,16.8114,83200.0
2008-12-31 10:30:00,23.89,23.89,23.72,23.8,152200.0,16.8114,16.8114,16.6918,16.7481,152200.0
2008-12-31 10:40:00,23.8,23.88,23.79,23.83,105600.0,16.7481,16.8044,16.741,16.7692,105600.0
2008-12-31 10:50:00,23.82,23.85,23.81,23.82,107600.0,16.7622,16.7833,16.7551,16.7622,107600.0
2008-12-31 11:00:00,23.82,23.86,23.79,23.82,140800.0,16.7622,16.7903,16.741,16.7622,140800.0
2008-12-31 11:10:00,23.83,23.84,23.8,23.81,62200.0,16.7692,16.7762,16.7481,16.7551,62200.0
2008-12-31 11:20:00,23.8,23.89,23.79,23.89,91200.0,16.7481,16.8114,16.741,16.8114,91200.0
2008-12-31 11:30:00,23.88,23.99,23.87,23.91,144000.0,16.8044,16.8818,16.7973,16.8255,144000.0
2008-12-31 11:40:00,23.91,23.93,23.84,23.87,73600.0,16.8255,16.8396,16.7762,16.7973,73600.0
2008-12-31 11:50:00,23.86,23.89,23.81,23.89,102000.0,16.7903,16.8114,16.7551,16.8114,102000.0
2008-12-31 12:00:00,23.89,23.96,23.88,23.95,82000.0,16.8114,16.8607,16.8044,16.8536,82000.0
2008-12-31 12:10:00,23.92,23.95,23.84,23.86,76600.0,16.8325,16.8536,16.7762,16.7903,76600.0
2008-12-31 12:20:00,23.86,23.92,23.83,23.9,107800.0,16.7903,16.8325,16.7692,16.8185,107800.0
2008-12-31 12:30:00,23.89,23.92,23.84,23.88,71200.0,16.8114,16.8325,16.7762,16.8044,71200.0
2008-12-31 12:40:00,23.88,23.94,23.86,23.93,55400.0,16.8044,16.8466,16.7903,16.8396,55400.0
2008-12-31 12:50:00,23.93,23.94,23.89,23.93,49200.0,16.8396,16.8466,16.8114,16.8396,49200.0
2008-12-31 13:00:00,23.92,23.96,23.9,23.93,49800.0,16.8325,16.8607,16.8185,16.8396,49800.0
2008-12-31 13:10:00,23.92,23.95,23.88,23.9,88600.0,16.8325,16.8536,16.8044,16.8185,88600.0
2008-12-31 13:20:00,23.9,23.9,23.79,23.82,44200.0,16.8185,16.8185,16.741,16.7622,44200.0
2008-12-31 13:30:00,23.83,23.86,23.8,23.84,46800.0,16.7692,16.7903,16.7481,16.7762,46800.0
2008-12-31 13:40:00,23.84,23.9,23.82,23.83,138200.0,16.7762,16.8185,16.7622,16.7692,138200.0
2008-12-31 13:50:00,23.83,24.0,23.82,23.95,245200.0,16.7692,16.8888,16.7622,16.8536,245200.0
2008-12-31 14:00:00,23.95,24.1,23.95,24.06,177800.0,16.8536,16.9592,16.8536,16.931,177800.0
2008-12-31 14:10:00,24.06,24.11,23.96,24.01,204000.0,16.931,16.9662,16.8607,16.8959,204000.0
2008-12-31 14:20:00,24.01,24.05,23.93,23.97,137000.0,16.8959,16.924,16.8396,16.8677,137000.0
2008-12-31 14:30:00,23.97,24.01,23.85,23.93,131400.0,16.8677,16.8959,16.7833,16.8396,131400.0
2008-12-31 14:40:00,23.93,23.98,23.91,23.94,79800.0,16.8396,16.8747,16.8255,16.8466,79800.0
2008-12-31 14:50:00,23.94,23.95,23.88,23.93,89800.0,16.8466,16.8536,16.8044,16.8396,89800.0
2008-12-31 15:00:00,23.93,24.09,23.93,24.05,166600.0,16.8396,16.9522,16.8396,16.924,166600.0
2008-12-31 15:10:00,24.06,24.07,23.93,24.02,116200.0,16.931,16.9381,16.8396,16.9029,116200.0
2008-12-31 15:20:00,24.02,24.14,23.99,24.1,175800.0,16.9029,16.9873,16.8818,16.9592,175800.0
2008-12-31 15:30:00,24.1,24.16,24.04,24.13,242800.0,16.9592,17.0014,16.917,16.9803,242800.0
2008-12-31 15:40:00,24.12,24.13,23.7,23.8,575000.0,16.9733,16.9803,16.6777,16.7481,575000.0
2008-12-31 15:50:00,23.8,24.0,23.76,23.93,530200.0,16.7481,16.8888,16.7199,16.8396,530200.0
2009-01-02 09:30:00,23.97,24.05,23.88,24.05,160000.0,16.8677,16.924,16.8044,16.924,160000.0
2009-01-02 09:40:00,24.05,24.37,24.05,24.31,200000.0,16.924,17.1492,16.924,17.107,200000.0
2009-01-02 09:50:00,24.31,24.32,24.16,24.21,168200.0,17.107,17.114,17.0014,17.0366,168200.0
2009-01-02 10:00:00,24.2,24.22,23.99,24.16,201800.0,17.0296,17.0436,16.8818,17.0014,201800.0
2009-01-02 10:10:00,24.16,24.3,24.15,24.21,119600.0,17.0014,17.0999,16.9944,17.0366,119600.0
2009-01-02 10:20:00,24.23,24.33,24.18,24.31,96400.0,17.0507,17.121,17.0155,17.107,96400.0
2009-01-02 10:30:00,24.32,24.5,24.3,24.49,140600.0,17.114,17.2407,17.0999,17.2336,140600.0
2009-01-02 10:40:00,24.49,24.49,24.32,24.34,129200.0,17.2336,17.2336,17.114,17.1281,129200.0
2009-01-02 10:50:00,24.34,24.52,24.33,24.48,124600.0,17.1281,17.2547,17.121,17.2266,124600.0
2009-01-02 11:00:00,24.48,24.6,24.48,24.6,204000.0,17.2266,17.311,17.2266,17.311,204000.0
2009-01-02 11:10:00,24.59,24.61,24.47,24.54,164200.0,17.304,17.3181,17.2196,17.2688,164200.0
2009-01-02 11:20:00,24.52,24.8,24.52,24.8,206800.0,17.2547,17.4518,17.2547,17.4518,206800.0
2009-01-02 11:30:00,24.81,24.96,24.79,24.93,203400.0,17.4588,17.5644,17.4447,17.5433,203400.0
2009-01-02 11:40:00,24.93,24.93,24.68,24.68,209600.0,17.5433,17.5433,17.3673,17.3673,209600.0
2009-01-02 11:50:00,24.68,24.73,24.57,24.65,192600.0,17.3673,17.4025,17.2899,17.3462,192600.0
2009-01-02 12:00:00,24.64,24.69,24.6,24.64,127600.0,17.3392,17.3744,17.311,17.3392,127600.0
2009-01-02 12:10:00,24.63,24.75,24.63,24.72,100800.0,17.3322,17.4166,17.3322,17.3955,100800.0
2009-01-02 12:20:00,24.71,24.75,24.68,24.73,60800.0,17.3885,17.4166,17.3673,17.4025,60800.0
2009-01-02 12:30:00,24.74,24.85,24.71,24.84,91400.0,17.4096,17.487,17.3885,17.4799,91400.0
2009-01-02 12:40:00,24.84,25.01,24.84,24.86,251800.0,17.4799,17.5996,17.4799,17.494,251800.0
2009-01-02 12:50:00,24.86,24.88,24.75,24.76,89200.0,17.494,17.5081,17.4166,17.4236,89200.0
2009-01-02 13:00:00,24.76,24.86,24.76,24.85,86200.0,17.4236,17.494,17.4236,17.487,86200.0
2009-01-02 13:10:00,24.85,24.97,24.83,24.89,180800.0,17.487,17.5714,17.4729,17.5151,180800.0
2009-01-02 13:20:00,24.89,24.95,24.84,24.9,115600.0,17.5151,17.5573,17.4799,17.5222,115600.0
2009-01-02 13:30:00,24.9,24.93,24.85,24.89,249000.0,17.5222,17.5433,17.487,17.5151,249000.0
2009-01-02 13:40:00,24.9,24.96,24.85,24.88,170200.0,17.5222,17.5644,17.487,17.5081,170200.0
2009-01-02 13:50:00,24.88,24.9,24.81,24.83,128200.0,17.5081,17.5222,17.4588,17.4729,128200.0
2009-01-02 14:00:00,24.83,24.85,24.73,24.8,121400.0,17.4729,17.487,17.4025,17.4518,121400.0
2009-01-02 14:10:00,24.78,24.84,24.75,24.79,107400.0,17.4377,17.4799,17.4166,17.4447,107400.0
2009-01-02 14:20:00,24.81,24.86,24.75,24.84,174800.0,17.4588,17.494,17.4166,17.4799,174800.0
2009-01-02 14:30:00,24.84,25.0,24.84,24.99,172000.0,17.4799,17.5925,17.4799,17.5855,172000.0
2009-01-02 14:40:00,24.99,25.13,24.99,25.06,276600.0,17.5855,17.684,17.5855,17.6347,276600.0
2009-01-02 14:50:00,25.06,25.09,25.0,25.02,178800.0,17.6347,17.6559,17.5925,17.6066,178800.0
2009-01-02 15:00:00,25.02,25.13,25.01,25.05,264600.0,17.6066,17.684,17.5996,17.6277,264600.0
2009-01-02 15:10:00,25.05,25.1,24.99,24.99,180000.0,17.6277,17.6629,17.5855,17.5855,180000.0
2009-01-02 15:20:00,24.99,25.07,24.95,25.03,193600.0,17.5855,17.6418,17.5573,17.6136,193600.0
2009-01-02 15:30:00,25.03,25.08,24.99,25.08,269200.0,17.6136,17.6488,17.5855,17.6488,269200.0
2009-01-02 15:40:00,25.08,25.2,25.05,25.14,572600.0,17.6488,17.7333,17.6277,17.691,572600.0
2009-01-02 15:50:00,25.14,25.18,25.0,25.06,674400.0,17.691,17.7192,17.5925,17.6347,674400.0
2009-01-05 09:30:00,25.35,25.54,25.02,25.17,511800.0,17.8388,17.9725,17.6066,17.7122,511800.0
2009-01-05 09:40:00,25.17,25.18,24.86,24.91,384800.0,17.7122,17.7192,17.494,17.5292,384800.0
2009-01-05 09:50:00,24.91,24.95,24.8,24.9,346800.0,17.5292,17.5573,17.4518,17.5222,346800.0
2009-01-05 10:00:00,24.88,25.11,24.87,25.11,317400.0,17.5081,17.6699,17.501,17.6699,317400.0
2009-01-05 10:10:00,25.11,25.21,25.05,25.13,264600.0,17.6699,17.7403,17.6277,17.684,264600.0
2009-01-05 10:20:00,25.13,25.28,25.12,25.22,172600.0,17.684,17.7896,17.677,17.7473,172600.0
2009-01-05 10:30:00,25.22,25.56,25.22,25.54,363800.0,17.7473,17.9866,17.7473,17.9725,363800.0
2009-01-05 10:40:00,25.54,25.61,25.46,25.53,233200.0,17.9725,18.0218,17.9162,17.9655,233200.0
2009-01-05 10:50:00,25.54,25.67,25.48,25.55,407400.0,17.9725,18.064,17.9303,17.9796,407400.0
2009-01-05 11:00:00,25.55,25.74,25.53,25.68,452800.0,17.9796,18.1133,17.9655,18.071,452800.0
2009-01-05 11:10:00,25.71,25.77,25.68,25.73,267400.0,18.0922,18.1344,18.071,18.1062,267400.0
2009-01-05 11:20:00,25.73,25.74,25.58,25.61,233000.0,18.1062,18.1133,18.0007,18.0218,233000.0
2009-01-05 11:30:00,25.6,25.61,25.46,25.53,171800.0,18.0147,18.0218,17.9162,17.9655,171800.0
2009-01-05 11:40:00,25.53,25.66,25.5,25.66,201800.0,17.9655,18.057,17.9444,18.057,201800.0
2009-01-05 11:50:00,25.66,25.8,25.65,25.79,340800.0,18.057,18.1555,18.0499,18.1484,340800.0
2009-01-05 12:00:00,25.79,25.93,25.78,25.85,237200.0,18.1484,18.247,18.1414,18.1907,237200.0
2009-01-05 12:10:00,25.85,25.99,25.8,25.99,200400.0,18.1907,18.2892,18.1555,18.2892,200400.0
2009-01-05 12:20:00,25.99,26.07,25.97,26.0,339400.0,18.2892,18.3455,18.2751,18.2962,339400.0
2009-01-05 12:30:00,26.0,26.02,25.91,26.0,273000.0,18.2962,18.3103,18.2329,18.2962,273000.0
2009-01-05 12:40:00,26.0,26.14,25.95,26.05,289800.0,18.2962,18.3947,18.261,18.3314,289800.0
2009-01-05 12:50:00,26.07,26.17,25.99,26.16,336800.0,18.3455,18.4159,18.2892,18.4088,336800.0
2009-01-05 13:00:00,26.15,26.28,26.07,26.09,236400.0,18.4018,18.4933,18.3455,18.3596,236400.0
2009-01-05 13:10:00,26.09,26.21,26.08,26.11,221800.0,18.3596,18.444,18.3525,18.3736,221800.0
2009-01-05 13:20:00,26.11,26.27,26.11,26.18,181200.0,18.3736,18.4862,18.3736,18.4229,181200.0
2009-01-05 13:30:00,26.18,26.27,26.08,26.08,186200.0,18.4229,18.4862,18.3525,18.3525,186200.0
2009-01-05 13:40:00,26.08,26.21,26.02,26.21,236600.0,18.3525,18.444,18.3103,18.444,236600.0
2009-01-05 13:50:00,26.2,26.29,26.2,26.2,153200.0,18.437,18.5003,18.437,18.437,153200.0
2009-01-05 14:00:00,26.2,26.29,26.2,26.24,200200.0,18.437,18.5003,18.437,18.4651,200200.0
2009-01-05 14:10:00,26.25,26.31,26.23,26.25,300400.0,18.4722,18.5144,18.4581,18.4722,300400.0
2009-01-05 14:20:00,26.24,26.25,26.05,26.05,290600.0,18.4651,18.4722,18.3314,18.3314,290600.0
2009-01-05 14:30:00,26.05,26.05,25.86,25.91,249000.0,18.3314,18.3314,18.1977,18.2329,249000.0
2009-01-05 14:40:00,25.91,25.99,25.78,25.83,180800.0,18.2329,18.2892,18.1414,18.1766,180800.0
2009-01-05 14:50:00,25.83,25.98,25.82,25.98,276200.0,18.1766,18.2822,18.1696,18.2822,276200.0
2009-01-05 15:00:00,25.97,26.09,25.96,26.04,255200.0,18.2751,18.3596,18.2681,18.3244,255200.0
2009-01-05 15:10:00,26.04,26.11,25.86,25.94,312800.0,18.3244,18.3736,18.1977,18.254,312800.0
2009-01-05 15:20:00,25.94,26.24,25.82,25.82,387000.0,18.254,18.4651,18.1696,18.1696,387000.0
2009-01-05 15:30:00,25.85,25.98,25.8,25.95,335200.0,18.1907,18.2822,18.1555,18.261,335200.0
2009-01-05 15:40:00,25.96,26.13,25.95,26.03,527000.0,18.2681,18.3877,18.261,18.3173,527000.0
2009-01-05 15:50:00,26.02,26.08,25.96,26.03,623200.0,18.3103,18.3525,18.2681,18.3173,623200.0
2009-01-06 09:30:00,26.27,26.81,26.12,26.64,476600.0,18.4862,18.8662,18.3807,18.7466,476600.0
2009-01-06 09:40:00,26.66,27.1,26.58,27.07,553400.0,18.7607,19.0703,18.7044,19.0492,553400.0
2009-01-06 09:50:00,27.06,27.3,27.05,27.14,697400.0,19.0421,19.211,19.0351,19.0984,697400.0
2009-01-06 10:00:00,27.14,27.24,26.83,26.9,474600.0,19.0984,19.1688,18.8803,18.9296,474600.0
2009-01-06 10:10:00,26.89,26.98,26.71,26.75,508400.0,18.9225,18.9859,18.7959,18.824,508400.0
2009-01-06 10:20:00,26.75,26.93,26.68,26.74,366800.0,18.824,18.9507,18.7747,18.817,366800.0
2009-01-06 10:30:00,26.74,26.87,26.61,26.73,498800.0,18.817,18.9084,18.7255,18.8099,498800.0
2009-01-06 10:40:00,26.73,26.8,26.59,26.65,192200.0,18.8099,18.8592,18.7114,18.7536,192200.0
2009-01-06 10:50:00,26.65,26.67,26.49,26.49,321000.0,18.7536,18.7677,18.641,18.641,321000.0
2009-01-06 11:00:00,26.5,26.55,26.36,26.39,277400.0,18.6481,18.6833,18.5496,18.5707,277400.0
2009-01-06 11:10:00,26.39,26.58,26.39,26.53,158600.0,18.5707,18.7044,18.5707,18.6692,158600.0
2009-01-06 11:20:00,26.55,26.63,26.49,26.61,194400.0,18.6833,18.7396,18.641,18.7255,194400.0
2009-01-06 11:30:00,26.61,26.73,26.61,26.72,179400.0,18.7255,18.8099,18.7255,18.8029,179400.0
2009-01-06 11:40:00,26.71,26.87,26.68,26.87,239400.0,18.7959,18.9084,18.7747,18.9084,239400.0
2009-01-06 11:50:00,26.87,26.92,26.81,26.86,239800.0,18.9084,18.9436,18.8662,18.9014,239800.0
2009-01-06 12:00:00,26.87,26.89,26.75,26.86,186600.0,18.9084,18.9225,18.824,18.9014,186600.0
2009-01-06 12:10:00,26.86,26.98,26.73,26.75,202800.0,18.9014,18.9859,18.8099,18.824,202800.0
2009-01-06 12:20:00,26.75,26.83,26.61,26.73,151600.0,18.824,18.8803,18.7255,18.8099,151600.0
2009-01-06 12:30:00,26.72,26.97,26.71,26.93,137200.0,18.8029,18.9788,18.7959,18.9507,137200.0
2009-01-06 12:40:00,26.93,26.95,26.79,26.88,128200.0,18.9507,18.9647,18.8521,18.9155,128200.0
2009-01-06 12:50:00,26.88,26.9,26.8,26.86,133200.0,18.9155,18.9296,18.8592,18.9014,133200.0
2009-01-06 13:00:00,26.86,26.97,26.83,26.84,285400.0,18.9014,18.9788,18.8803,18.8873,285400.0
2009-01-06 13:10:00,26.82,26.83,26.6,26.62,167000.0,18.8733,18.8803,18.7184,18.7325,167000.0
2009-01-06 13:20:00,26.61,26.76,26.59,26.7,102200.0,18.7255,18.831,18.7114,18.7888,102200.0
2009-01-06 13:30:00,26.68,26.82,26.59,26.76,375200.0,18.7747,18.8733,18.7114,18.831,375200.0
2009-01-06 13:40:00,26.76,26.88,26.74,26.86,1041600.0,18.831,18.9155,18.817,18.9014,1041600.0
2009-01-06 13:50:00,26.86,26.91,26.73,26.77,125200.0,18.9014,18.9366,18.8099,18.8381,125200.0
2009-01-06 14:00:00,26.76,26.83,26.66,26.83,179000.0,18.831,18.8803,18.7607,18.8803,179000.0
2009-01-06 14:10:00,26.84,27.02,26.79,26.96,301600.0,18.8873,19.014,18.8521,18.9718,301600.0
2009-01-06 14:20:00,26.97,27.04,26.96,27.0,554800.0,18.9788,19.0281,18.9718,18.9999,554800.0
2009-01-06 14:30:00,27.01,27.2,26.98,27.18,378600.0,19.007,19.1407,18.9859,19.1266,378600.0
2009-01-06 14:40:00,27.18,27.24,27.09,27.23,169800.0,19.1266,19.1688,19.0633,19.1618,169800.0
2009-01-06 14:50:00,27.23,27.3,27.14,27.28,199000.0,19.1618,19.211,19.0984,19.197,199000.0
2009-01-06 15:00:00,27.28,27.33,27.15,27.16,412000.0,19.197,19.2321,19.1055,19.1125,412000.0
2009-01-06 15:10:00,27.15,27.2,27.07,27.16,390400.0,19.1055,19.1407,19.0492,19.1125,390400.0
2009-01-06 15:20:00,27.17,27.19,26.97,27.05,352000.0,19.1196,19.1336,18.9788,19.0351,352000.0
2009-01-06 15:30:00,27.03,27.15,26.9,26.97,328200.0,19.021,19.1055,18.9296,18.9788,328200.0
2009-01-06 15:40:00,26.98,27.13,26.93,27.01,472600.0,18.9859,19.0914,18.9507,19.007,472600.0
2009-01-06 15:50:00,27.01,27.09,26.95,27.01,622800.0,19.007,19.0633,18.9647,19.007,622800.0
2009-01-07 09:30:00,26.71,26.75,26.35,26.53,285200.0,18.7959,18.824,18.5425,18.6692,285200.0
2009-01-07 09:40:00,26.53,26.64,26.47,26.64,173400.0,18.6692,18.7466,18.627,18.7466,173400.0
2009-01-07 09:50:00,26.64,26.89,26.6,26.61,157400.0,18.7466,18.9225,18.7184,18.7255,157400.0
2009-01-07 10:00:00,26.61,26.67,26.53,26.58,175800.0,18.7255,18.7677,18.6692,18.7044,175800.0
2009-01-07 10:10:00,26.58,26.58,26.18,26.23,355400.0,18.7044,18.7044,18.4229,18.4581,355400.0
2009-01-07 10:20:00,26.23,26.27,26.14,26.27,174600.0,18.4581,18.4862,18.3947,18.4862,174600.0
2009-01-07 10:30:00,26.28,26.32,26.15,26.25,343200.0,18.4933,18.5214,18.4018,18.4722,343200.0
2009-01-07 10:40:00,26.26,26.38,26.24,26.34,175600.0,18.4792,18.5636,18.4651,18.5355,175600.0
2009-01-07 10:50:00,26.32,26.38,26.25,26.33,461000.0,18.5214,18.5636,18.4722,18.5284,461000.0
2009-01-07 11:00:00,26.31,26.36,26.21,26.25,300800.0,18.5144,18.5496,18.444,18.4722,300800.0
2009-01-07 11:10:00,26.24,26.29,26.06,26.07,135200.0,18.4651,18.5003,18.3384,18.3455,135200.0
2009-01-07 11:20:00,26.06,26.18,26.03,26.16,123400.0,18.3384,18.4229,18.3173,18.4088,123400.0
2009-01-07 11:30:00,26.13,26.15,26.04,26.07,109000.0,18.3877,18.4018,18.3244,18.3455,109000.0
2009-01-07 11:40:00,26.08,26.14,26.05,26.1,427800.0,18.3525,18.3947,18.3314,18.3666,427800.0
2009-01-07 11:50:00,26.11,26.11,25.98,26.0,168800.0,18.3736,18.3736,18.2822,18.2962,168800.0
2009-01-07 12:00:00,26.02,26.02,25.79,25.85,199600.0,18.3103,18.3103,18.1484,18.1907,199600.0
2009-01-07 12:10:00,25.85,25.86,25.64,25.71,288600.0,18.1907,18.1977,18.0429,18.0922,288600.0
2009-01-07 12:20:00,25.72,25.73,25.19,25.25,704800.0,18.0992,18.1062,17.7262,17.7684,704800.0
2009-01-07 12:30:00,25.24,25.31,25.1,25.27,408400.0,17.7614,17.8107,17.6629,17.7825,408400.0
2009-01-07 12:40:00,25.27,25.42,25.08,25.09,469600.0,17.7825,17.8881,17.6488,17.6559,469600.0
2009-01-07 12:50:00,25.08,25.11,24.46,24.66,1183000.0,17.6488,17.6699,17.2125,17.3533,1183000.0
2009-01-07 13:00:00,24.66,24.95,24.63,24.93,512000.0,17.3533,17.5573,17.3322,17.5433,512000.0
2009-01-07 13:10:00,24.93,25.16,24.8,25.15,495800.0,17.5433,17.7051,17.4518,17.6981,495800.0
2009-01-07 13:20:00,25.15,25.21,25.1,25.16,225200.0,17.6981,17.7403,17.6629,17.7051,225200.0
2009-01-07 13:30:00,25.15,25.23,25.1,25.21,387800.0,17.6981,17.7544,17.6629,17.7403,387800.0
2009-01-07 13:40:00,25.21,25.21,24.97,25.01,479000.0,17.7403,17.7403,17.5714,17.5996,479000.0
2009-01-07 13:50:00,25.02,25.14,25.0,25.03,208400.0,17.6066,17.691,17.5925,17.6136,208400.0
2009-01-07 14:00:00,25.03,25.03,24.93,25.0,210200.0,17.6136,17.6136,17.5433,17.5925,210200.0
2009-01-07 14:10:00,25.0,25.0,24.81,24.81,265800.0,17.5925,17.5925,17.4588,17.4588,265800.0
2009-01-07 14:20:00,24.81,24.89,24.78,24.8,294200.0,17.4588,17.5151,17.4377,17.4518,294200.0
2009-01-07 14:30:00,24.81,24.88,24.73,24.85,306800.0,17.4588,17.5081,17.4025,17.487,306800.0
2009-01-07 14:40:00,24.86,24.95,24.82,24.86,214200.0,17.494,17.5573,17.4659,17.494,214200.0
2009-01-07 14:50:00,24.86,24.91,24.78,24.79,253600.0,17.494,17.5292,17.4377,17.4447,253600.0
2009-01-07 15:00:00,24.79,24.8,24.68,24.71,429000.0,17.4447,17.4518,17.3673,17.3885,429000.0
2009-01-07 15:10:00,24.71,24.86,24.71,24.86,262800.0,17.3885,17.494,17.3885,17.494,262800.0
2009-01-07 15:20:00,24.86,24.88,24.71,24.73,364200.0,17.494,17.5081,17.3885,17.4025,364200.0
2009-01-07 15:30:00,24.74,24.83,24.7,24.74,494600.0,17.4096,17.4729,17.3814,17.4096,494600.0
2009-01-07 15:40:00,24.74,24.85,24.71,24.78,743800.0,17.4096,17.487,17.3885,17.4377,743800.0
2009-01-07 15:50:00,24.77,24.96,24.76,24.89,1232800.0,17.4307,17.5644,17.4236,17.5151,1232800.0
2009-01-08 09:30:00,24.74,25.32,24.66,24.71,278800.0,17.4096,17.8177,17.3533,17.3885,278800.0
2009-01-08 09:40:00,24.71,24.79,24.6,24.68,340400.0,17.3885,17.4447,17.311,17.3673,340400.0
2009-01-08 09:50:00,24.69,24.73,24.44,24.73,179600.0,17.3744,17.4025,17.1985,17.4025,179600.0
2009-01-08 10:00:00,24.72,24.92,24.6,24.91,164000.0,17.3955,17.5362,17.311,17.5292,164000.0
2009-01-08 10:10:00,24.91,24.95,24.67,24.68,252200.0,17.5292,17.5573,17.3603,17.3673,252200.0
2009-01-08 10:20:00,24.68,24.69,24.58,24.67,189000.0,17.3673,17.3744,17.297,17.3603,189000.0
2009-01-08 10:30:00,24.67,24.85,24.67,24.75,185400.0,17.3603,17.487,17.3603,17.4166,185400.0
2009-01-08 10:40:00,24.75,24.9,24.73,24.84,251400.0,17.4166,17.5222,17.4025,17.4799,251400.0
2009-01-08 10:50:00,24.83,24.9,24.77,24.82,546800.0,17.4729,17.5222,17.4307,17.4659,546800.0
2009-01-08 11:00:00,24.82,24.9,24.8,24.86,183800.0,17.4659,17.5222,17.4518,17.494,183800.0
2009-01-08 11:10:00,24.86,24.88,24.81,24.86,130000.0,17.494,17.5081,17.4588,17.494,130000.0
2009-01-08 11:20:00,24.87,24.9,24.68,24.73,341200.0,17.501,17.5222,17.3673,17.4025,341200.0
2009-01-08 11:30:00,24.74,24.74,24.5,24.52,277000.0,17.4096,17.4096,17.2407,17.2547,277000.0
2009-01-08 11:40:00,24.52,24.54,24.43,24.5,216800.0,17.2547,17.2688,17.1914,17.2407,216800.0
2009-01-08 11:50:00,24.5,24.54,24.45,24.47,134400.0,17.2407,17.2688,17.2055,17.2196,134400.0
2009-01-08 12:00:00,24.48,24.53,24.41,24.47,226800.0,17.2266,17.2618,17.1773,17.2196,226800.0
2009-01-08 12:10:00,24.45,24.5,24.42,24.5,138000.0,17.2055,17.2407,17.1844,17.2407,138000.0
2009-01-08 12:20:00,24.5,24.52,24.38,24.4,516800.0,17.2407,17.2547,17.1562,17.1703,516800.0
2009-01-08 12:30:00,24.41,24.41,24.15,24.16,491000.0,17.1773,17.1773,16.9944,17.0014,491000.0
2009-01-08 12:40:00,24.17,24.27,24.11,24.25,308200.0,17.0085,17.0788,16.9662,17.0647,308200.0
2009-01-08 12:50:00,24.25,24.39,24.18,24.18,217400.0,17.0647,17.1633,17.0155,17.0155,217400.0
2009-01-08 13:00:00,24.18,24.21,24.14,24.14,136200.0,17.0155,17.0366,16.9873,16.9873,136200.0
2009-01-08 13:10:00,24.14,24.25,24.13,24.14,197200.0,16.9873,17.0647,16.9803,16.9873,197200.0
2009-01-08 13:20:00,24.14,24.23,24.08,24.09,207800.0,16.9873,17.0507,16.9451,16.9522,207800.0
2009-01-08 13:30:00,24.09,24.25,24.08,24.24,136600.0,16.9522,17.0647,16.9451,17.0577,136600.0
2009-01-08 13:40:00,24.23,24.39,24.22,24.33,211200.0,17.0507,17.1633,17.0436,17.121,211200.0
2009-01-08 13:50:00,24.35,24.38,24.27,24.32,80800.0,17.1351,17.1562,17.0788,17.114,80800.0
2009-01-08 14:00:00,24.34,24.54,24.33,24.49,235600.0,17.1281,17.2688,17.121,17.2336,235600.0
2009-01-08 14:10:00,24.48,24.59,24.45,24.49,176400.0,17.2266,17.304,17.2055,17.2336,176400.0
2009-01-08 14:20:00,24.5,24.53,24.42,24.42,142000.0,17.2407,17.2618,17.1844,17.1844,142000.0
2009-01-08 14:30:00,24.43,24.45,24.32,24.4,174400.0,17.1914,17.2055,17.114,17.1703,174400.0
2009-01-08 14:40:00,24.4,24.57,24.36,24.52,273400.0,17.1703,17.2899,17.1422,17.2547,273400.0
2009-01-08 14:50:00,24.51,24.69,24.5,24.57,246600.0,17.2477,17.3744,17.2407,17.2899,246600.0
2009-01-08 15:00:00,24.57,24.72,24.51,24.53,317800.0,17.2899,17.3955,17.2477,17.2618,317800.0
2009-01-08 15:10:00,24.54,24.55,24.46,24.5,269000.0,17.2688,17.2759,17.2125,17.2407,269000.0
2009-01-08 15:20:00,24.5,24.63,24.43,24.56,346200.0,17.2407,17.3322,17.1914,17.2829,346200.0
2009-01-08 15:30:00,24.57,24.6,24.41,24.48,386200.0,17.2899,17.311,17.1773,17.2266,386200.0
2009-01-08 15:40:00,24.49,24.62,24.49,24.62,393800.0,17.2336,17.3251,17.2336,17.3251,393800.0
2009-01-08 15:50:00,24.62,24.65,24.47,24.62,832600.0,17.3251,17.3462,17.2196,17.3251,832600.0
2009-01-09 09:30:00,24.73,24.98,24.41,24.47,228400.0,17.4025,17.5785,17.1773,17.2196,228400.0
2009-01-09 09:40:00,24.48,24.48,24.11,24.16,221800.0,17.2266,17.2266,16.9662,17.0014,221800.0
2009-01-09 09:50:00,24.18,24.18,23.9,24.06,453400.0,17.0155,17.0155,16.8185,16.931,453400.0
2009-01-09 10:00:00,24.06,24.25,24.02,24.24,197400.0,16.931,17.0647,16.9029,17.0577,197400.0
2009-01-09 10:10:00,24.24,24.24,23.99,24.01,119400.0,17.0577,17.0577,16.8818,16.8959,119400.0
2009-01-09 10:20:00,24.03,24.1,23.93,24.0,155800.0,16.9099,16.9592,16.8396,16.8888,155800.0
2009-01-09 10:30:00,24.0,24.03,23.85,23.87,334600.0,16.8888,16.9099,16.7833,16.7973,334600.0
2009-01-09 10:40:00,23.87,23.99,23.83,23.97,184200.0,16.7973,16.8818,16.7692,16.8677,184200.0
2009-01-09 10:50:00,23.96,24.01,23.86,23.9,321000.0,16.8607,16.8959,16.7903,16.8185,321000.0
2009-01-09 11:00:00,23.9,23.9,23.79,23.84,883400.0,16.8185,16.8185,16.741,16.7762,883400.0
2009-01-09 11:10:00,23.83,23.83,23.72,23.77,214200.0,16.7692,16.7692,16.6918,16.727,214200.0
2009-01-09 11:20:00,23.77,23.96,23.77,23.86,259000.0,16.727,16.8607,16.727,16.7903,259000.0
2009-01-09 11:30:00,23.86,23.97,23.81,23.95,124600.0,16.7903,16.8677,16.7551,16.8536,124600.0
2009-01-09 11:40:00,23.95,23.96,23.8,23.8,288600.0,16.8536,16.8607,16.7481,16.7481,288600.0
2009-01-09 11:50:00,23.8,23.93,23.78,23.92,153800.0,16.7481,16.8396,16.734,16.8325,153800.0
2009-01-09 12:00:00,23.91,24.08,23.9,24.08,146800.0,16.8255,16.9451,16.8185,16.9451,146800.0
2009-01-09 12:10:00,24.09,24.09,23.91,23.92,98600.0,16.9522,16.9522,16.8255,16.8325,98600.0
2009-01-09 12:20:00,23.92,23.99,23.9,23.93,118400.0,16.8325,16.8818,16.8185,16.8396,118400.0
2009-01-09 12:30:00,23.93,23.96,23.86,23.89,107800.0,16.8396,16.8607,16.7903,16.8114,107800.0
2009-01-09 12:40:00,23.88,23.94,23.75,23.92,109400.0,16.8044,16.8466,16.7129,16.8325,109400.0
2009-01-09 12:50:00,23.92,24.05,23.92,24.02,86800.0,16.8325,16.924,16.8325,16.9029,86800.0
2009-01-09 13:00:00,24.02,24.15,24.02,24.05,191200.0,16.9029,16.9944,16.9029,16.924,191200.0
2009-01-09 13:10:00,24.05,24.08,23.93,24.03,161400.0,16.924,16.9451,16.8396,16.9099,161400.0
2009-01-09 13:20:00,24.05,24.08,23.98,24.07,95200.0,16.924,16.9451,16.8747,16.9381,95200.0
2009-01-09 13:30:00,24.07,24.1,23.98,24.05,124800.0,16.9381,16.9592,16.8747,16.924,124800.0
2009-01-09 13:40:00,24.05,24.14,24.05,24.13,73000.0,16.924,16.9873,16.924,16.9803,73000.0
2009-01-09 13:50:00,24.12,24.12,24.01,24.05,137800.0,16.9733,16.9733,16.8959,16.924,137800.0
2009-01-09 14:00:00,24.05,24.2,24.05,24.18,98400.0,16.924,17.0296,16.924,17.0155,98400.0
2009-01-09 14:10:00,24.17,24.2,24.08,24.17,97800.0,17.0085,17.0296,16.9451,17.0085,97800.0
2009-01-09 14:20:00,24.17,24.21,24.1,24.11,96000.0,17.0085,17.0366,16.9592,16.9662,96000.0
2009-01-09 14:30:00,24.13,24.25,24.13,24.18,94600.0,16.9803,17.0647,16.9803,17.0155,94600.0
2009-01-09 14:40:00,24.18,24.27,24.14,24.18,90200.0,17.0155,17.0788,16.9873,17.0155,90200.0
2009-01-09 14:50:00,24.2,24.28,24.17,24.21,122000.0,17.0296,17.0859,17.0085,17.0366,122000.0
2009-01-09 15:00:00,24.2,24.32,24.17,24.23,192200.0,17.0296,17.114,17.0085,17.0507,192200.0
2009-01-09 15:10:00,24.23,24.25,24.15,24.24,157800.0,17.0507,17.0647,16.9944,17.0577,157800.0
2009-01-09 15:20:00,24.25,24.28,24.12,24.23,239000.0,17.0647,17.0859,16.9733,17.0507,239000.0
2009-01-09 15:30:00,24.24,24.29,24.14,24.2,339800.0,17.0577,17.0929,16.9873,17.0296,339800.0
2009-01-09 15:40:00,24.2,24.22,24.0,24.03,394800.0,17.0296,17.0436,16.8888,16.9099,394800.0
2009-01-09 15:50:00,24.02,24.09,23.92,24.06,548800.0,16.9029,16.9522,16.8325,16.931,548800.0
2009-01-12 09:30:00,23.97,24.27,23.5,23.61,340000.0,16.8677,17.0788,16.537,16.6144,340000.0
2009-01-12 09:40:00,23.56,23.66,23.34,23.48,267200.0,16.5792,16.6496,16.4244,16.5229,267200.0
2009-01-12 09:50:00,23.48,23.5,23.34,23.46,420600.0,16.5229,16.537,16.4244,16.5088,420600.0
2009-01-12 10:00:00,23.47,23.47,23.08,23.2,423200.0,16.5159,16.5159,16.2414,16.3259,423200.0
2009-01-12 10:10:00,23.19,23.21,23.06,23.13,280000.0,16.3188,16.3329,16.2273,16.2766,280000.0
2009-01-12 10:20:00,23.12,23.2,23.02,23.2,725600.0,16.2696,16.3259,16.1992,16.3259,725600.0
2009-01-12 10:30:00,23.19,23.29,23.16,23.23,753600.0,16.3188,16.3892,16.2977,16.347,753600.0
2009-01-12 10:40:00,23.24,23.37,23.24,23.27,467400.0,16.354,16.4455,16.354,16.3751,467400.0
2009-01-12 10:50:00,23.28,23.4,23.25,23.34,486400.0,16.3822,16.4666,16.361,16.4244,486400.0
2009-01-12 11:00:00,23.34,23.39,23.27,23.33,330600.0,16.4244,16.4596,16.3751,16.4173,330600.0
2009-01-12 11:10:00,23.33,23.38,23.29,23.31,208600.0,16.4173,16.4525,16.3892,16.4033,208600.0
2009-01-12 11:20:00,23.31,23.35,23.24,23.27,225400.0,16.4033,16.4314,16.354,16.3751,225400.0
2009-01-12 11:30:00,23.29,23.31,23.11,23.2,217400.0,16.3892,16.4033,16.2625,16.3259,217400.0
2009-01-12 11:40:00,23.18,23.21,23.06,23.08,521800.0,16.3118,16.3329,16.2273,16.2414,521800.0
2009-01-12 11:50:00,23.08,23.12,23.04,23.11,339600.0,16.2414,16.2696,16.2133,16.2625,339600.0
2009-01-12 12:00:00,23.11,23.2,23.04,23.19,352600.0,16.2625,16.3259,16.2133,16.3188,352600.0
2009-01-12 12:10:00,23.19,23.25,23.11,23.25,357600.0,16.3188,16.361,16.2625,16.361,357600.0
2009-01-12 12:20:00,23.25,23.27,23.09,23.11,130400.0,16.361,16.3751,16.2485,16.2625,130400.0
2009-01-12 12:30:00,23.1,23.2,23.07,23.15,147000.0,16.2555,16.3259,16.2344,16.2907,147000.0
2009-01-12 12:40:00,23.15,23.17,23.04,23.06,422000.0,16.2907,16.3048,16.2133,16.2273,422000.0
2009-01-12 12:50:00,23.06,23.08,23.0,23.02,162000.0,16.2273,16.2414,16.1851,16.1992,162000.0
2009-01-12 13:00:00,23.01,23.08,22.98,23.08,156200.0,16.1922,16.2414,16.171,16.2414,156200.0
2009-01-12 13:10:00,23.07,23.14,23.07,23.1,134600.0,16.2344,16.2836,16.2344,16.2555,134600.0
2009-01-12 13:20:00,23.11,23.13,23.02,23.04,116200.0,16.2625,16.2766,16.1992,16.2133,116200.0
2009-01-12 13:30:00,23.03,23.06,22.92,22.93,217600.0,16.2062,16.2273,16.1288,16.1359,217600.0
2009-01-12 13:40:00,22.93,22.96,22.9,22.92,408000.0,16.1359,16.157,16.1148,16.1288,408000.0
2009-01-12 13:50:00,22.92,22.93,22.83,22.86,270400.0,16.1288,16.1359,16.0655,16.0866,270400.0
2009-01-12 14:00:00,22.84,22.88,22.77,22.77,245200.0,16.0725,16.1007,16.0233,16.0233,245200.0
2009-01-12 14:10:00,22.77,22.82,22.72,22.78,463800.0,16.0233,16.0585,15.9881,16.0303,463800.0
2009-01-12 14:20:00,22.78,22.8,22.6,22.7,493200.0,16.0303,16.0444,15.9036,15.974,493200.0
2009-01-12 14:30:00,22.7,22.78,22.64,22.75,553600.0,15.974,16.0303,15.9318,16.0092,553600.0
2009-01-12 14:40:00,22.75,22.75,22.62,22.68,498000.0,16.0092,16.0092,15.9177,15.9599,498000.0
2009-01-12 14:50:00,22.68,22.72,22.61,22.67,283400.0,15.9599,15.9881,15.9107,15.9529,283400.0
2009-01-12 15:00:00,22.67,22.74,22.57,22.61,636400.0,15.9529,16.0022,15.8825,15.9107,636400.0
2009-01-12 15:10:00,22.61,22.63,22.53,22.59,333200.0,15.9107,15.9248,15.8544,15.8966,333200.0
2009-01-12 15:20:00,22.59,22.77,22.56,22.66,978800.0,15.8966,16.0233,15.8755,15.9459,978800.0
2009-01-12 15:30:00,22.65,22.68,22.5,22.55,707800.0,15.9388,15.9599,15.8333,15.8685,707800.0
2009-01-12 15:40:00,22.55,22.64,22.49,22.63,1070600.0,15.8685,15.9318,15.8262,15.9248,1070600.0
2009-01-12 15:50:00,22.63,22.83,22.61,22.8,1362000.0,15.9248,16.0655,15.9107,16.0444,1362000.0
2009-01-13 09:30:00,22.48,23.23,22.41,23.09,507000.0,15.8192,16.347,15.7699,16.2485,507000.0
2009-01-13 09:40:00,23.08,23.21,22.93,23.08,293200.0,16.2414,16.3329,16.1359,16.2414,293200.0
2009-01-13 09:50:00,23.06,23.33,23.06,23.25,285400.0,16.2273,16.4173,16.2273,16.361,285400.0
2009-01-13 10:00:00,23.24,23.33,23.08,23.16,345800.0,16.354,16.4173,16.2414,16.2977,345800.0
2009-01-13 10:10:00,23.17,23.29,23.13,23.18,408600.0,16.3048,16.3892,16.2766,16.3118,408600.0
2009-01-13 10:20:00,23.16,23.16,22.76,22.91,509400.0,16.2977,16.2977,16.0162,16.1218,509400.0
2009-01-13 10:30:00,22.93,23.0,22.56,22.56,416800.0,16.1359,16.1851,15.8755,15.8755,416800.0
2009-01-13 10:40:00,22.57,22.72,22.57,22.72,358000.0,15.8825,15.9881,15.8825,15.9881,358000.0
2009-01-13 10:50:00,22.73,22.79,22.58,22.58,282800.0,15.9951,16.0373,15.8896,15.8896,282800.0
2009-01-13 11:00:00,22.59,22.6,22.34,22.46,540400.0,15.8966,15.9036,15.7207,15.8051,540400.0
2009-01-13 11:10:00,22.45,22.47,22.18,22.34,436800.0,15.7981,15.8122,15.6081,15.7207,436800.0
2009-01-13 11:20:00,22.34,22.35,22.21,22.33,510200.0,15.7207,15.7277,15.6292,15.7136,510200.0
2009-01-13 11:30:00,22.32,22.36,22.27,22.33,216200.0,15.7066,15.7348,15.6714,15.7136,216200.0
2009-01-13 11:40:00,22.32,22.41,22.09,22.1,509000.0,15.7066,15.7699,15.5448,15.5518,509000.0
2009-01-13 11:50:00,22.11,22.17,22.07,22.11,307200.0,15.5588,15.6011,15.5307,15.5588,307200.0
2009-01-13 12:00:00,22.13,22.23,22.09,22.1,337800.0,15.5729,15.6433,15.5448,15.5518,337800.0
2009-01-13 12:10:00,22.1,22.11,21.94,21.99,822000.0,15.5518,15.5588,15.4392,15.4744,822000.0
2009-01-13 12:20:00,21.98,22.03,21.85,21.86,451400.0,15.4673,15.5025,15.3759,15.3829,451400.0
2009-01-13 12:30:00,21.88,22.16,21.84,22.14,509800.0,15.397,15.594,15.3688,15.5799,509800.0
2009-01-13 12:40:00,22.13,22.15,22.01,22.05,188400.0,15.5729,15.587,15.4885,15.5166,188400.0
2009-01-13 12:50:00,22.05,22.18,22.03,22.07,169400.0,15.5166,15.6081,15.5025,15.5307,169400.0
2009-01-13 13:00:00,22.08,22.11,22.03,22.06,97000.0,15.5377,15.5588,15.5025,15.5236,97000.0
2009-01-13 13:10:00,22.06,22.11,22.03,22.08,133200.0,15.5236,15.5588,15.5025,15.5377,133200.0
2009-01-13 13:20:00,22.08,22.1,21.96,22.02,177200.0,15.5377,15.5518,15.4533,15.4955,177200.0
2009-01-13 13:30:00,22.01,22.03,21.96,22.0,207800.0,15.4885,15.5025,15.4533,15.4814,207800.0
2009-01-13 13:40:00,21.99,22.01,21.83,21.84,218400.0,15.4744,15.4885,15.3618,15.3688,218400.0
2009-01-13 13:50:00,21.84,21.87,21.68,21.7,377800.0,15.3688,15.3899,15.2562,15.2703,377800.0
2009-01-13 14:00:00,21.71,21.75,21.62,21.74,520000.0,15.2773,15.3055,15.214,15.2985,520000.0
2009-01-13 14:10:00,21.74,21.84,21.7,21.77,228800.0,15.2985,15.3688,15.2703,15.3196,228800.0
2009-01-13 14:20:00,21.77,21.77,21.61,21.68,388200.0,15.3196,15.3196,15.207,15.2562,388200.0
2009-01-13 14:30:00,21.68,21.91,21.67,21.89,538800.0,15.2562,15.4181,15.2492,15.404,538800.0
2009-01-13 14:40:00,21.89,22.05,21.88,21.96,546200.0,15.404,15.5166,15.397,15.4533,546200.0
2009-01-13 14:50:00,21.96,22.02,21.86,21.91,372800.0,15.4533,15.4955,15.3829,15.4181,372800.0
2009-01-13 15:00:00,21.9,21.99,21.79,21.8,521000.0,15.4111,15.4744,15.3336,15.3407,521000.0
2009-01-13 15:10:00,21.81,21.93,21.77,21.85,502800.0,15.3477,15.4322,15.3196,15.3759,502800.0
2009-01-13 15:20:00,21.86,22.09,21.84,22.08,514000.0,15.3829,15.5448,15.3688,15.5377,514000.0
2009-01-13 15:30:00,22.07,22.15,21.91,22.09,546000.0,15.5307,15.587,15.4181,15.5448,546000.0
2009-01-13 15:40:00,22.09,22.24,22.06,22.19,715400.0,15.5448,15.6503,15.5236,15.6151,715400.0
2009-01-13 15:50:00,22.19,22.27,22.08,22.08,1155400.0,15.6151,15.6714,15.5377,15.5377,1155400.0
2009-01-14 09:30:00,21.59,21.95,21.56,21.65,422000.0,15.1929,15.4462,15.1718,15.2351,422000.0
2009-01-14 09:40:00,21.64,21.8,21.38,21.43,594400.0,15.2281,15.3407,15.0451,15.0803,594400.0
2009-01-14 09:50:00,21.43,21.61,21.42,21.61,314600.0,15.0803,15.207,15.0733,15.207,314600.0
2009-01-14 10:00:00,21.59,21.6,21.43,21.45,275200.0,15.1929,15.1999,15.0803,15.0944,275200.0
2009-01-14 10:10:00,21.45,21.48,21.28,21.32,424400.0,15.0944,15.1155,14.9748,15.0029,424400.0
2009-01-14 10:20:00,21.33,21.34,21.14,21.18,854600.0,15.0099,15.017,14.8762,14.9044,854600.0
2009-01-14 10:30:00,21.18,21.26,21.08,21.09,778000.0,14.9044,14.9607,14.834,14.8411,778000.0
2009-01-14 10:40:00,21.1,21.11,21.02,21.09,729200.0,14.8481,14.8551,14.7918,14.8411,729200.0
2009-01-14 10:50:00,21.1,21.13,20.9,20.9,799000.0,14.8481,14.8692,14.7074,14.7074,799000.0
2009-01-14 11:00:00,20.9,20.97,20.85,20.89,601000.0,14.7074,14.7566,14.6722,14.7003,601000.0
2009-01-14 11:10:00,20.88,20.89,20.73,20.74,674800.0,14.6933,14.7003,14.5877,14.5948,674800.0
2009-01-14 11:20:00,20.74,20.86,20.7,20.75,1105400.0,14.5948,14.6792,14.5666,14.6018,1105400.0
2009-01-14 11:30:00,20.75,20.8,20.7,20.75,355000.0,14.6018,14.637,14.5666,14.6018,355000.0
2009-01-14 11:40:00,20.75,20.75,20.66,20.68,502800.0,14.6018,14.6018,14.5385,14.5525,502800.0
2009-01-14 11:50:00,20.68,20.75,20.58,20.63,842800.0,14.5525,14.6018,14.4822,14.5174,842800.0
2009-01-14 12:00:00,20.63,20.75,20.54,20.74,327400.0,14.5174,14.6018,14.454,14.5948,327400.0
2009-01-14 12:10:00,20.74,20.77,20.65,20.7,222400.0,14.5948,14.6159,14.5314,14.5666,222400.0
2009-01-14 12:20:00,20.69,20.75,20.68,20.72,164200.0,14.5596,14.6018,14.5525,14.5807,164200.0
2009-01-14 12:30:00,20.72,20.75,20.55,20.57,477400.0,14.5807,14.6018,14.4611,14.4751,477400.0
2009-01-14 12:40:00,20.57,20.68,20.55,20.6,243000.0,14.4751,14.5525,14.4611,14.4962,243000.0
2009-01-14 12:50:00,20.61,20.77,20.61,20.68,275200.0,14.5033,14.6159,14.5033,14.5525,275200.0
2009-01-14 13:00:00,20.67,20.75,20.66,20.73,196600.0,14.5455,14.6018,14.5385,14.5877,196600.0
2009-01-14 13:10:00,20.73,20.81,20.7,20.77,253400.0,14.5877,14.644,14.5666,14.6159,253400.0
2009-01-14 13:20:00,20.78,20.81,20.59,20.61,258200.0,14.6229,14.644,14.4892,14.5033,258200.0
2009-01-14 13:30:00,20.61,20.63,20.41,20.45,736200.0,14.5033,14.5174,14.3625,14.3907,736200.0
2009-01-14 13:40:00,20.44,20.56,20.42,20.5,1030400.0,14.3836,14.4681,14.3696,14.4259,1030400.0
2009-01-14 13:50:00,20.5,20.62,20.48,20.61,340400.0,14.4259,14.5103,14.4118,14.5033,340400.0
2009-01-14 14:00:00,20.61,20.71,20.53,20.71,352000.0,14.5033,14.5736,14.447,14.5736,352000.0
2009-01-14 14:10:00,20.7,20.8,20.61,20.78,406400.0,14.5666,14.637,14.5033,14.6229,406400.0
2009-01-14 14:20:00,20.78,20.81,20.68,20.78,253800.0,14.6229,14.644,14.5525,14.6229,253800.0
2009-01-14 14:30:00,20.78,20.99,20.78,20.95,421000.0,14.6229,14.7707,14.6229,14.7425,421000.0
2009-01-14 14:40:00,20.95,21.0,20.81,20.82,391200.0,14.7425,14.7777,14.644,14.6511,391200.0
2009-01-14 14:50:00,20.82,20.87,20.73,20.75,606600.0,14.6511,14.6862,14.5877,14.6018,606600.0
2009-01-14 15:00:00,20.75,20.77,20.65,20.75,521800.0,14.6018,14.6159,14.5314,14.6018,521800.0
2009-01-14 15:10:00,20.73,20.79,20.68,20.78,363200.0,14.5877,14.6299,14.5525,14.6229,363200.0
2009-01-14 15:20:00,20.77,20.86,20.64,20.64,852400.0,14.6159,14.6792,14.5244,14.5244,852400.0
2009-01-14 15:30:00,20.64,20.75,20.62,20.7,423000.0,14.5244,14.6018,14.5103,14.5666,423000.0
2009-01-14 15:40:00,20.7,20.75,20.62,20.75,810800.0,14.5666,14.6018,14.5103,14.6018,810800.0
2009-01-14 15:50:00,20.75,20.83,20.72,20.78,2008200.0,14.6018,14.6581,14.5807,14.6229,2008200.0
2009-01-15 09:30:00,20.76,21.2,20.7,21.02,394800.0,14.6088,14.9185,14.5666,14.7918,394800.0
2009-01-15 09:40:00,21.02,21.03,20.73,20.83,504400.0,14.7918,14.7988,14.5877,14.6581,504400.0
2009-01-15 09:50:00,20.82,20.86,20.55,20.56,354600.0,14.6511,14.6792,14.4611,14.4681,354600.0
2009-01-15 10:00:00,20.56,20.63,20.28,20.36,748800.0,14.4681,14.5174,14.2711,14.3274,748800.0
2009-01-15 10:10:00,20.36,20.39,20.13,20.15,410800.0,14.3274,14.3485,14.1655,14.1796,410800.0
2009-01-15 10:20:00,20.14,20.18,19.93,19.97,632000.0,14.1725,14.2007,14.0248,14.0529,632000.0
2009-01-15 10:30:00,19.97,19.99,19.65,19.81,1165200.0,14.0529,14.067,13.8277,13.9403,1165200.0
2009-01-15 10:40:00,19.81,20.04,19.81,20.03,712800.0,13.9403,14.1022,13.9403,14.0951,712800.0
2009-01-15 10:50:00,20.03,20.07,19.96,20.04,552800.0,14.0951,14.1233,14.0459,14.1022,552800.0
2009-01-15 11:00:00,20.04,20.06,19.95,20.02,615200.0,14.1022,14.1162,14.0388,14.0881,615200.0
2009-01-15 11:10:00,20.03,20.04,19.78,19.79,906000.0,14.0951,14.1022,13.9192,13.9262,906000.0
2009-01-15 11:20:00,19.78,19.95,19.77,19.95,605000.0,13.9192,14.0388,13.9122,14.0388,605000.0
2009-01-15 11:30:00,19.95,20.08,19.95,20.0,506200.0,14.0388,14.1303,14.0388,14.074,506200.0
2009-01-15 11:40:00,20.0,20.03,19.81,19.89,395000.0,14.074,14.0951,13.9403,13.9966,395000.0
2009-01-15 11:50:00,19.89,19.9,19.76,19.78,624400.0,13.9966,14.0036,13.9051,13.9192,624400.0
2009-01-15 12:00:00,19.78,19.81,19.64,19.64,484000.0,13.9192,13.9403,13.8207,13.8207,484000.0
2009-01-15 12:10:00,19.64,19.68,19.57,19.63,330200.0,13.8207,13.8488,13.7714,13.8137,330200.0
2009-01-15 12:20:00,19.63,19.63,19.43,19.5,391200.0,13.8137,13.8137,13.6729,13.7222,391200.0
2009-01-15 12:30:00,19.5,19.6,19.48,19.49,689800.0,13.7222,13.7925,13.7081,13.7151,689800.0
2009-01-15 12:40:00,19.49,19.53,19.44,19.5,376400.0,13.7151,13.7433,13.6799,13.7222,376400.0
2009-01-15 12:50:00,19.5,19.63,19.49,19.58,303200.0,13.7222,13.8137,13.7151,13.7785,303200.0
2009-01-15 13:00:00,19.59,19.77,19.58,19.76,264800.0,13.7855,13.9122,13.7785,13.9051,264800.0
2009-01-15 13:10:00,19.76,19.88,19.64,19.8,373000.0,13.9051,13.9896,13.8207,13.9333,373000.0
2009-01-15 13:20:00,19.81,20.01,19.77,19.97,538800.0,13.9403,14.0811,13.9122,14.0529,538800.0
2009-01-15 13:30:00,19.97,20.09,19.92,20.05,719600.0,14.0529,14.1374,14.0177,14.1092,719600.0
2009-01-15 13:40:00,20.06,20.14,19.96,20.06,1160200.0,14.1162,14.1725,14.0459,14.1162,1160200.0
2009-01-15 13:50:00,20.07,20.23,20.05,20.15,592800.0,14.1233,14.2359,14.1092,14.1796,592800.0
2009-01-15 14:00:00,20.16,20.41,20.06,20.38,724600.0,14.1866,14.3625,14.1162,14.3414,724600.0
2009-01-15 14:10:00,20.39,20.53,20.27,20.42,582200.0,14.3485,14.447,14.264,14.3696,582200.0
2009-01-15 14:20:00,20.43,20.58,20.4,20.53,566000.0,14.3766,14.4822,14.3555,14.447,566000.0
2009-01-15 14:30:00,20.53,20.75,20.49,20.75,809400.0,14.447,14.6018,14.4188,14.6018,809400.0
2009-01-15 14:40:00,20.75,20.95,20.68,20.8,588000.0,14.6018,14.7425,14.5525,14.637,588000.0
2009-01-15 14:50:00,20.81,20.86,20.57,20.64,446800.0,14.644,14.6792,14.4751,14.5244,446800.0
2009-01-15 15:00:00,20.63,20.75,20.55,20.57,414400.0,14.5174,14.6018,14.4611,14.4751,414400.0
2009-01-15 15:10:00,20.57,20.78,20.57,20.75,366800.0,14.4751,14.6229,14.4751,14.6018,366800.0
2009-01-15 15:20:00,20.74,20.77,20.45,20.54,539400.0,14.5948,14.6159,14.3907,14.454,539400.0
2009-01-15 15:30:00,20.55,20.55,20.33,20.47,716000.0,14.4611,14.4611,14.3062,14.4048,716000.0
2009-01-15 15:40:00,20.47,20.61,20.42,20.49,1041400.0,14.4048,14.5033,14.3696,14.4188,1041400.0
2009-01-15 15:50:00,20.5,20.63,20.47,20.62,843800.0,14.4259,14.5174,14.4048,14.5103,843800.0
2009-01-16 09:30:00,20.93,21.13,20.7,21.02,1063000.0,14.7285,14.8692,14.5666,14.7918,1063000.0
2009-01-16 09:40:00,21.02,21.18,20.88,21.16,668200.0,14.7918,14.9044,14.6933,14.8903,668200.0
2009-01-16 09:50:00,21.16,21.18,20.84,20.94,421200.0,14.8903,14.9044,14.6651,14.7355,421200.0
2009-01-16 10:00:00,20.93,21.22,20.92,21.12,362600.0,14.7285,14.9325,14.7214,14.8622,362600.0
2009-01-16 10:10:00,21.14,21.15,20.79,20.82,317200.0,14.8762,14.8833,14.6299,14.6511,317200.0
2009-01-16 10:20:00,20.83,20.88,20.73,20.74,323600.0,14.6581,14.6933,14.5877,14.5948,323600.0
2009-01-16 10:30:00,20.74,20.97,20.72,20.95,282800.0,14.5948,14.7566,14.5807,14.7425,282800.0
2009-01-16 10:40:00,20.95,20.95,20.64,20.65,389600.0,14.7425,14.7425,14.5244,14.5314,389600.0
2009-01-16 10:50:00,20.64,20.72,20.59,20.66,188800.0,14.5244,14.5807,14.4892,14.5385,188800.0
2009-01-16 11:00:00,20.63,20.64,20.44,20.5,308600.0,14.5174,14.5244,14.3836,14.4259,308600.0
2009-01-16 11:10:00,20.5,20.56,20.43,20.54,187800.0,14.4259,14.4681,14.3766,14.454,187800.0
2009-01-16 11:20:00,20.55,20.56,20.44,20.47,198000.0,14.4611,14.4681,14.3836,14.4048,198000.0
2009-01-16 11:30:00,20.47,20.53,20.37,20.4,707600.0,14.4048,14.447,14.3344,14.3555,707600.0
2009-01-16 11:40:00,20.39,20.42,20.31,20.38,524200.0,14.3485,14.3696,14.2922,14.3414,524200.0
2009-01-16 11:50:00,20.38,20.47,20.32,20.38,398800.0,14.3414,14.4048,14.2992,14.3414,398800.0
2009-01-16 12:00:00,20.37,20.41,20.33,20.33,314200.0,14.3344,14.3625,14.3062,14.3062,314200.0
2009-01-16 12:10:00,20.33,20.36,20.15,20.17,255000.0,14.3062,14.3274,14.1796,14.1936,255000.0
2009-01-16 12:20:00,20.16,20.26,20.11,20.22,446000.0,14.1866,14.257,14.1514,14.2288,446000.0
2009-01-16 12:30:00,20.22,20.3,20.14,20.3,193800.0,14.2288,14.2851,14.1725,14.2851,193800.0
2009-01-16 12:40:00,20.3,20.31,20.14,20.18,226000.0,14.2851,14.2922,14.1725,14.2007,226000.0
2009-01-16 12:50:00,20.18,20.32,20.16,20.27,293600.0,14.2007,14.2992,14.1866,14.264,293600.0
2009-01-16 13:00:00,20.27,20.34,20.2,20.24,132800.0,14.264,14.3133,14.2148,14.2429,132800.0
2009-01-16 13:10:00,20.25,20.32,20.13,20.2,270800.0,14.2499,14.2992,14.1655,14.2148,270800.0
2009-01-16 13:20:00,20.2,20.24,20.14,20.2,178800.0,14.2148,14.2429,14.1725,14.2148,178800.0
2009-01-16 13:30:00,20.2,20.35,20.19,20.29,433600.0,14.2148,14.3203,14.2077,14.2781,433600.0
2009-01-16 13:40:00,20.3,20.36,20.21,20.22,148400.0,14.2851,14.3274,14.2218,14.2288,148400.0
2009-01-16 13:50:00,20.21,20.28,20.16,20.25,268600.0,14.2218,14.2711,14.1866,14.2499,268600.0
2009-01-16 14:00:00,20.27,20.36,20.19,20.33,384000.0,14.264,14.3274,14.2077,14.3062,384000.0
2009-01-16 14:10:00,20.33,20.37,20.18,20.22,254000.0,14.3062,14.3344,14.2007,14.2288,254000.0
2009-01-16 14:20:00,20.23,20.34,20.15,20.29,302000.0,14.2359,14.3133,14.1796,14.2781,302000.0
2009-01-16 14:30:00,20.28,20.38,20.21,20.31,297400.0,14.2711,14.3414,14.2218,14.2922,297400.0
2009-01-16 14:40:00,20.32,20.38,20.2,20.23,319200.0,14.2992,14.3414,14.2148,14.2359,319200.0
2009-01-16 14:50:00,20.23,20.43,20.23,20.42,315200.0,14.2359,14.3766,14.2359,14.3696,315200.0
2009-01-16 15:00:00,20.42,20.43,20.28,20.34,410200.0,14.3696,14.3766,14.2711,14.3133,410200.0
2009-01-16 15:10:00,20.35,20.55,20.35,20.54,331200.0,14.3203,14.4611,14.3203,14.454,331200.0
2009-01-16 15:20:00,20.54,20.59,20.33,20.33,578000.0,14.454,14.4892,14.3062,14.3062,578000.0
2009-01-16 15:30:00,20.34,20.4,20.28,20.3,421200.0,14.3133,14.3555,14.2711,14.2851,421200.0
2009-01-16 15:40:00,20.3,20.32,20.19,20.22,678200.0,14.2851,14.2992,14.2077,14.2288,678200.0
2009-01-16 15:50:00,20.23,20.29,20.2,20.22,1039600.0,14.2359,14.2781,14.2148,14.2288,1039600.0
2009-01-20 09:30:00,19.98,20.0,19.64,19.65,530400.0,14.0599,14.074,13.8207,13.8277,530400.0
2009-01-20 09:40:00,19.66,19.71,19.42,19.43,309000.0,13.8348,13.8699,13.6659,13.6729,309000.0
2009-01-20 09:50:00,19.42,19.53,19.18,19.3,917400.0,13.6659,13.7433,13.497,13.5814,917400.0
2009-01-20 10:00:00,19.3,19.36,19.2,19.3,443600.0,13.5814,13.6237,13.5111,13.5814,443600.0
2009-01-20 10:10:00,19.3,19.39,19.29,19.31,640400.0,13.5814,13.6448,13.5744,13.5885,640400.0
2009-01-20 10:20:00,19.3,19.43,19.27,19.4,327600.0,13.5814,13.6729,13.5603,13.6518,327600.0
2009-01-20 10:30:00,19.4,19.47,19.34,19.42,189400.0,13.6518,13.7011,13.6096,13.6659,189400.0
2009-01-20 10:40:00,19.42,19.43,19.33,19.4,308400.0,13.6659,13.6729,13.6025,13.6518,308400.0
2009-01-20 10:50:00,19.4,19.59,19.35,19.47,551400.0,13.6518,13.7855,13.6166,13.7011,551400.0
2009-01-20 11:00:00,19.47,19.53,19.43,19.47,348000.0,13.7011,13.7433,13.6729,13.7011,348000.0
2009-01-20 11:10:00,19.46,19.47,19.26,19.3,368400.0,13.694,13.7011,13.5533,13.5814,368400.0
2009-01-20 11:20:00,19.29,19.3,19.25,19.25,224600.0,13.5744,13.5814,13.5462,13.5462,224600.0
2009-01-20 11:30:00,19.26,19.4,19.21,19.36,240000.0,13.5533,13.6518,13.5181,13.6237,240000.0
2009-01-20 11:40:00,19.37,19.48,19.35,19.44,186200.0,13.6307,13.7081,13.6166,13.6799,186200.0
2009-01-20 11:50:00,19.44,19.44,19.16,19.17,204000.0,13.6799,13.6799,13.4829,13.4899,204000.0
2009-01-20 12:00:00,19.16,19.29,19.1,19.1,328200.0,13.4829,13.5744,13.4407,13.4407,328200.0
2009-01-20 12:10:00,19.1,19.17,19.04,19.05,303800.0,13.4407,13.4899,13.3985,13.4055,303800.0
2009-01-20 12:20:00,19.05,19.06,18.81,18.82,569000.0,13.4055,13.4125,13.2366,13.2437,569000.0
2009-01-20 12:30:00,18.81,18.88,18.78,18.81,801000.0,13.2366,13.2859,13.2155,13.2366,801000.0
2009-01-20 12:40:00,18.81,19.0,18.79,18.99,702800.0,13.2366,13.3703,13.2225,13.3633,702800.0
2009-01-20 12:50:00,18.99,19.06,18.95,18.97,352600.0,13.3633,13.4125,13.3351,13.3492,352600.0
2009-01-20 13:00:00,18.96,19.16,18.95,18.98,383400.0,13.3422,13.4829,13.3351,13.3562,383400.0
2009-01-20 13:10:00,18.98,18.99,18.83,18.92,433400.0,13.3562,13.3633,13.2507,13.314,433400.0
2009-01-20 13:20:00,18.92,19.24,18.91,19.2,778200.0,13.314,13.5392,13.307,13.5111,778200.0
2009-01-20 13:30:00,19.19,19.19,18.92,19.09,392400.0,13.504,13.504,13.314,13.4337,392400.0
2009-01-20 13:40:00,19.09,19.17,18.99,19.0,434600.0,13.4337,13.4899,13.3633,13.3703,434600.0
2009-01-20 13:50:00,19.0,19.05,18.94,18.99,333600.0,13.3703,13.4055,13.3281,13.3633,333600.0
2009-01-20 14:00:00,18.99,19.02,18.9,18.94,356800.0,13.3633,13.3844,13.2999,13.3281,356800.0
2009-01-20 14:10:00,18.93,18.95,18.86,18.88,385600.0,13.3211,13.3351,13.2718,13.2859,385600.0
2009-01-20 14:20:00,18.89,18.97,18.82,18.95,389200.0,13.2929,13.3492,13.2437,13.3351,389200.0
2009-01-20 14:30:00,18.95,19.09,18.9,19.0,354400.0,13.3351,13.4337,13.2999,13.3703,354400.0
2009-01-20 14:40:00,19.01,19.07,18.84,18.9,557400.0,13.3774,13.4196,13.2577,13.2999,557400.0
2009-01-20 14:50:00,18.89,19.05,18.89,18.97,442400.0,13.2929,13.4055,13.2929,13.3492,442400.0
2009-01-20 15:00:00,18.97,19.0,18.84,18.86,682400.0,13.3492,13.3703,13.2577,13.2718,682400.0
2009-01-20 15:10:00,18.86,18.99,18.8,18.89,525600.0,13.2718,13.3633,13.2296,13.2929,525600.0
2009-01-20 15:20:00,18.9,19.03,18.84,19.0,467000.0,13.2999,13.3914,13.2577,13.3703,467000.0
2009-01-20 15:30:00,19.0,19.1,18.94,18.96,607600.0,13.3703,13.4407,13.3281,13.3422,607600.0
2009-01-20 15:40:00,18.96,19.0,18.88,19.0,932000.0,13.3422,13.3703,13.2859,13.3703,932000.0
2009-01-20 15:50:00,19.0,19.0,18.85,18.86,1178800.0,13.3703,13.3703,13.2648,13.2718,1178800.0
2009-01-21 09:30:00,19.2,19.63,18.92,19.48,591800.0,13.5111,13.8137,13.314,13.7081,591800.0
2009-01-21 09:40:00,19.47,19.92,19.41,19.92,867600.0,13.7011,14.0177,13.6588,14.0177,867600.0
2009-01-21 09:50:00,19.92,20.1,19.7,20.0,1212600.0,14.0177,14.1444,13.8629,14.074,1212600.0
2009-01-21 10:00:00,20.01,20.1,19.84,19.91,547000.0,14.0811,14.1444,13.9614,14.0107,547000.0
2009-01-21 10:10:00,19.91,19.96,19.79,19.88,478200.0,14.0107,14.0459,13.9262,13.9896,478200.0
2009-01-21 10:20:00,19.88,20.0,19.73,19.76,388200.0,13.9896,14.074,13.884,13.9051,388200.0
2009-01-21 10:30:00,19.75,19.76,19.48,19.59,480000.0,13.8981,13.9051,13.7081,13.7855,480000.0
2009-01-21 10:40:00,19.58,19.98,19.53,19.64,512000.0,13.7785,14.0599,13.7433,13.8207,512000.0
2009-01-21 10:50:00,19.64,19.66,19.45,19.64,630000.0,13.8207,13.8348,13.687,13.8207,630000.0
2009-01-21 11:00:00,19.62,19.8,19.59,19.72,366600.0,13.8066,13.9333,13.7855,13.877,366600.0
2009-01-21 11:10:00,19.71,19.82,19.63,19.7,287400.0,13.8699,13.9474,13.8137,13.8629,287400.0
2009-01-21 11:20:00,19.7,19.8,19.68,19.76,274000.0,13.8629,13.9333,13.8488,13.9051,274000.0
2009-01-21 11:30:00,19.77,19.86,19.71,19.8,264800.0,13.9122,13.9755,13.8699,13.9333,264800.0
2009-01-21 11:40:00,19.79,19.9,19.75,19.87,221800.0,13.9262,14.0036,13.8981,13.9825,221800.0
2009-01-21 11:50:00,19.86,19.91,19.75,19.75,268400.0,13.9755,14.0107,13.8981,13.8981,268400.0
2009-01-21 12:00:00,19.75,19.75,19.59,19.68,487800.0,13.8981,13.8981,13.7855,13.8488,487800.0
2009-01-21 12:10:00,19.68,19.78,19.64,19.71,384200.0,13.8488,13.9192,13.8207,13.8699,384200.0
2009-01-21 12:20:00,19.71,19.72,19.61,19.68,191600.0,13.8699,13.877,13.7996,13.8488,191600.0
2009-01-21 12:30:00,19.67,19.74,19.54,19.54,142200.0,13.8418,13.8911,13.7503,13.7503,142200.0
2009-01-21 12:40:00,19.55,19.67,19.52,19.57,206000.0,13.7574,13.8418,13.7362,13.7714,206000.0
2009-01-21 12:50:00,19.55,19.61,19.5,19.6,243200.0,13.7574,13.7996,13.7222,13.7925,243200.0
2009-01-21 13:00:00,19.61,19.63,19.57,19.6,251800.0,13.7996,13.8137,13.7714,13.7925,251800.0
2009-01-21 13:10:00,19.6,19.61,19.53,19.6,176400.0,13.7925,13.7996,13.7433,13.7925,176400.0
2009-01-21 13:20:00,19.6,19.61,19.5,19.55,221600.0,13.7925,13.7996,13.7222,13.7574,221600.0
2009-01-21 13:30:00,19.55,19.74,19.5,19.68,235400.0,13.7574,13.8911,13.7222,13.8488,235400.0
2009-01-21 13:40:00,19.68,19.82,19.68,19.8,250400.0,13.8488,13.9474,13.8488,13.9333,250400.0
2009-01-21 13:50:00,19.8,19.86,19.77,19.81,463600.0,13.9333,13.9755,13.9122,13.9403,463600.0
2009-01-21 14:00:00,19.8,19.9,19.75,19.88,336200.0,13.9333,14.0036,13.8981,13.9896,336200.0
2009-01-21 14:10:00,19.88,20.12,19.86,20.07,390200.0,13.9896,14.1585,13.9755,14.1233,390200.0
2009-01-21 14:20:00,20.08,20.12,20.0,20.08,254400.0,14.1303,14.1585,14.074,14.1303,254400.0
2009-01-21 14:30:00,20.07,20.28,20.07,20.2,379200.0,14.1233,14.2711,14.1233,14.2148,379200.0
2009-01-21 14:40:00,20.2,20.26,20.18,20.22,322600.0,14.2148,14.257,14.2007,14.2288,322600.0
2009-01-21 14:50:00,20.22,20.35,20.2,20.34,380400.0,14.2288,14.3203,14.2148,14.3133,380400.0
2009-01-21 15:00:00,20.35,20.63,20.31,20.62,814600.0,14.3203,14.5174,14.2922,14.5103,814600.0
2009-01-21 15:10:00,20.63,20.64,20.27,20.27,585800.0,14.5174,14.5244,14.264,14.264,585800.0
2009-01-21 15:20:00,20.27,20.39,20.15,20.16,642800.0,14.264,14.3485,14.1796,14.1866,642800.0
2009-01-21 15:30:00,20.16,20.23,20.04,20.08,865000.0,14.1866,14.2359,14.1022,14.1303,865000.0
2009-01-21 15:40:00,20.09,20.18,20.03,20.09,970400.0,14.1374,14.2007,14.0951,14.1374,970400.0
2009-01-21 15:50:00,20.08,20.32,20.08,20.27,1207000.0,14.1303,14.2992,14.1303,14.264,1207000.0
2009-01-22 09:30:00,19.67,20.29,19.39,20.11,861400.0,13.8418,14.2781,13.6448,14.1514,861400.0
2009-01-22 09:40:00,20.09,20.53,20.0,20.26,892400.0,14.1374,14.447,14.074,14.257,892400.0
2009-01-22 09:50:00,20.26,20.42,20.05,20.25,538600.0,14.257,14.3696,14.1092,14.2499,538600.0
2009-01-22 10:00:00,20.24,20.41,20.17,20.41,476800.0,14.2429,14.3625,14.1936,14.3625,476800.0
2009-01-22 10:10:00,20.43,20.9,20.39,20.89,647000.0,14.3766,14.7074,14.3485,14.7003,647000.0
2009-01-22 10:20:00,20.89,20.91,20.53,20.79,574800.0,14.7003,14.7144,14.447,14.6299,574800.0
2009-01-22 10:30:00,20.81,21.36,20.72,21.23,1077200.0,14.644,15.0311,14.5807,14.9396,1077200.0
2009-01-22 10:40:00,21.23,21.32,21.04,21.11,603800.0,14.9396,15.0029,14.8059,14.8551,603800.0
2009-01-22 10:50:00,21.1,21.18,21.02,21.04,587000.0,14.8481,14.9044,14.7918,14.8059,587000.0
2009-01-22 11:00:00,21.03,21.13,21.0,21.09,535600.0,14.7988,14.8692,14.7777,14.8411,535600.0
2009-01-22 11:10:00,21.08,21.32,21.03,21.14,567000.0,14.834,15.0029,14.7988,14.8762,567000.0
2009-01-22 11:20:00,21.13,21.18,20.88,20.88,532000.0,14.8692,14.9044,14.6933,14.6933,532000.0
2009-01-22 11:30:00,20.88,20.97,20.78,20.95,460800.0,14.6933,14.7566,14.6229,14.7425,460800.0
2009-01-22 11:40:00,20.94,21.03,20.67,20.68,345200.0,14.7355,14.7988,14.5455,14.5525,345200.0
2009-01-22 11:50:00,20.69,20.72,20.5,20.59,266200.0,14.5596,14.5807,14.4259,14.4892,266200.0
2009-01-22 12:00:00,20.59,20.69,20.5,20.65,312000.0,14.4892,14.5596,14.4259,14.5314,312000.0
2009-01-22 12:10:00,20.64,20.84,20.54,20.75,248400.0,14.5244,14.6651,14.454,14.6018,248400.0
2009-01-22 12:20:00,20.75,20.84,20.64,20.84,249000.0,14.6018,14.6651,14.5244,14.6651,249000.0
2009-01-22 12:30:00,20.83,20.86,20.75,20.77,211600.0,14.6581,14.6792,14.6018,14.6159,211600.0
2009-01-22 12:40:00,20.77,20.78,20.62,20.75,239800.0,14.6159,14.6229,14.5103,14.6018,239800.0
2009-01-22 12:50:00,20.75,20.77,20.64,20.68,147800.0,14.6018,14.6159,14.5244,14.5525,147800.0
2009-01-22 13:00:00,20.67,20.89,20.64,20.81,122600.0,14.5455,14.7003,14.5244,14.644,122600.0
2009-01-22 13:10:00,20.81,20.97,20.73,20.95,162000.0,14.644,14.7566,14.5877,14.7425,162000.0
2009-01-22 13:20:00,20.95,21.04,20.82,20.96,225200.0,14.7425,14.8059,14.6511,14.7496,225200.0
2009-01-22 13:30:00,20.96,21.0,20.86,20.95,282800.0,14.7496,14.7777,14.6792,14.7425,282800.0
2009-01-22 13:40:00,20.96,21.02,20.88,20.95,381800.0,14.7496,14.7918,14.6933,14.7425,381800.0
2009-01-22 13:50:00,20.95,21.14,20.91,21.09,550400.0,14.7425,14.8762,14.7144,14.8411,550400.0
2009-01-22 14:00:00,21.1,21.21,21.02,21.15,390800.0,14.8481,14.9255,14.7918,14.8833,390800.0
2009-01-22 14:10:00,21.15,21.85,21.1,21.63,1058400.0,14.8833,15.3759,14.8481,15.2211,1058400.0
2009-01-22 14:20:00,21.63,21.65,21.32,21.37,534200.0,15.2211,15.2351,15.0029,15.0381,534200.0
2009-01-22 14:30:00,21.37,21.63,21.27,21.61,548000.0,15.0381,15.2211,14.9677,15.207,548000.0
2009-01-22 14:40:00,21.61,21.69,21.48,21.56,517400.0,15.207,15.2633,15.1155,15.1718,517400.0
2009-01-22 14:50:00,21.56,21.8,21.48,21.8,622800.0,15.1718,15.3407,15.1155,15.3407,622800.0
2009-01-22 15:00:00,21.8,21.88,21.36,21.53,876800.0,15.3407,15.397,15.0311,15.1507,876800.0
2009-01-22 15:10:00,21.53,21.78,21.47,21.67,1002400.0,15.1507,15.3266,15.1085,15.2492,1002400.0
2009-01-22 15:20:00,21.67,21.85,21.5,21.79,1010000.0,15.2492,15.3759,15.1296,15.3336,1010000.0
2009-01-22 15:30:00,21.79,21.81,21.39,21.48,931200.0,15.3336,15.3477,15.0522,15.1155,931200.0
2009-01-22 15:40:00,21.49,21.96,21.49,21.81,961600.0,15.1225,15.4533,15.1225,15.3477,961600.0
2009-01-22 15:50:00,21.8,21.83,21.6,21.64,1290600.0,15.3407,15.3618,15.1999,15.2281,1290600.0
2009-01-23 09:30:00,21.14,21.14,20.61,21.02,683000.0,14.8762,14.8762,14.5033,14.7918,683000.0
2009-01-23 09:40:00,21.02,21.55,21.01,21.3,726600.0,14.7918,15.1648,14.7848,14.9888,726600.0
2009-01-23 09:50:00,21.31,21.73,21.23,21.53,579200.0,14.9959,15.2914,14.9396,15.1507,579200.0
2009-01-23 10:00:00,21.53,21.76,21.41,21.74,692200.0,15.1507,15.3125,15.0662,15.2985,692200.0
2009-01-23 10:10:00,21.75,21.75,21.49,21.52,536800.0,15.3055,15.3055,15.1225,15.1436,536800.0
2009-01-23 10:20:00,21.52,21.59,21.38,21.39,404200.0,15.1436,15.1929,15.0451,15.0522,404200.0
2009-01-23 10:30:00,21.39,21.43,21.19,21.2,666800.0,15.0522,15.0803,14.9114,14.9185,666800.0
2009-01-23 10:40:00,21.22,21.28,21.16,21.23,349800.0,14.9325,14.9748,14.8903,14.9396,349800.0
2009-01-23 10:50:00,21.23,21.24,21.1,21.17,157600.0,14.9396,14.9466,14.8481,14.8973,157600.0
2009-01-23 11:00:00,21.15,21.38,21.11,21.16,406000.0,14.8833,15.0451,14.8551,14.8903,406000.0
2009-01-23 11:10:00,21.17,21.32,21.07,21.21,336600.0,14.8973,15.0029,14.827,14.9255,336600.0
2009-01-23 11:20:00,21.18,21.27,21.12,21.21,246000.0,14.9044,14.9677,14.8622,14.9255,246000.0
2009-01-23 11:30:00,21.2,21.32,21.18,21.28,240600.0,14.9185,15.0029,14.9044,14.9748,240600.0
2009-01-23 11:40:00,21.26,21.47,21.24,21.31,168600.0,14.9607,15.1085,14.9466,14.9959,168600.0
2009-01-23 11:50:00,21.3,21.34,21.18,21.19,167600.0,14.9888,15.017,14.9044,14.9114,167600.0
2009-01-23 12:00:00,21.19,21.19,21.05,21.13,176000.0,14.9114,14.9114,14.8129,14.8692,176000.0
2009-01-23 12:10:00,21.13,21.25,21.08,21.08,103600.0,14.8692,14.9536,14.834,14.834,103600.0
2009-01-23 12:20:00,21.08,21.3,21.07,21.24,177400.0,14.834,14.9888,14.827,14.9466,177400.0
2009-01-23 12:30:00,21.24,21.24,21.0,21.05,160000.0,14.9466,14.9466,14.7777,14.8129,160000.0
2009-01-23 12:40:00,21.05,21.31,21.04,21.3,175400.0,14.8129,14.9959,14.8059,14.9888,175400.0
2009-01-23 12:50:00,21.29,21.35,20.92,20.97,224000.0,14.9818,15.024,14.7214,14.7566,224000.0
2009-01-23 13:00:00,20.95,21.08,20.82,20.89,152200.0,14.7425,14.834,14.6511,14.7003,152200.0
2009-01-23 13:10:00,20.89,21.42,20.89,21.42,242800.0,14.7003,15.0733,14.7003,15.0733,242800.0
2009-01-23 13:20:00,21.43,21.51,21.3,21.42,253200.0,15.0803,15.1366,14.9888,15.0733,253200.0
2009-01-23 13:30:00,21.4,21.5,21.31,21.39,149000.0,15.0592,15.1296,14.9959,15.0522,149000.0
2009-01-23 13:40:00,21.39,21.48,21.31,21.36,116000.0,15.0522,15.1155,14.9959,15.0311,116000.0
2009-01-23 13:50:00,21.36,21.46,21.25,21.45,147000.0,15.0311,15.1014,14.9536,15.0944,147000.0
2009-01-23 14:00:00,21.43,21.53,21.39,21.5,235600.0,15.0803,15.1507,15.0522,15.1296,235600.0
2009-01-23 14:10:00,21.5,21.56,21.39,21.5,303600.0,15.1296,15.1718,15.0522,15.1296,303600.0
2009-01-23 14:20:00,21.5,21.65,21.39,21.47,245800.0,15.1296,15.2351,15.0522,15.1085,245800.0
2009-01-23 14:30:00,21.47,21.53,21.39,21.45,136200.0,15.1085,15.1507,15.0522,15.0944,136200.0
2009-01-23 14:40:00,21.44,21.57,21.36,21.5,177600.0,15.0873,15.1788,15.0311,15.1296,177600.0
2009-01-23 14:50:00,21.5,21.5,21.17,21.3,240800.0,15.1296,15.1296,14.8973,14.9888,240800.0
2009-01-23 15:00:00,21.3,21.43,21.22,21.27,280000.0,14.9888,15.0803,14.9325,14.9677,280000.0
2009-01-23 15:10:00,21.25,21.27,21.07,21.23,308800.0,14.9536,14.9677,14.827,14.9396,308800.0
2009-01-23 15:20:00,21.23,21.46,21.17,21.23,281400.0,14.9396,15.1014,14.8973,14.9396,281400.0
2009-01-23 15:30:00,21.22,21.26,21.16,21.25,304000.0,14.9325,14.9607,14.8903,14.9536,304000.0
2009-01-23 15:40:00,21.25,21.34,21.16,21.33,344000.0,14.9536,15.017,14.8903,15.0099,344000.0
2009-01-23 15:50:00,21.33,21.39,21.25,21.25,627400.0,15.0099,15.0522,14.9536,14.9536,627400.0
2009-01-26 09:30:00,21.32,21.71,21.21,21.48,386400.0,15.0029,15.2773,14.9255,15.1155,386400.0
2009-01-26 09:40:00,21.5,21.79,21.42,21.63,223800.0,15.1296,15.3336,15.0733,15.2211,223800.0
2009-01-26 09:50:00,21.64,21.86,21.62,21.84,450000.0,15.2281,15.3829,15.214,15.3688,450000.0
2009-01-26 10:00:00,21.85,22.13,21.84,22.03,515200.0,15.3759,15.5729,15.3688,15.5025,515200.0
2009-01-26 10:10:00,22.03,22.04,21.85,21.85,276200.0,15.5025,15.5096,15.3759,15.3759,276200.0
2009-01-26 10:20:00,21.85,22.06,21.77,21.83,206600.0,15.3759,15.5236,15.3196,15.3618,206600.0
2009-01-26 10:30:00,21.84,22.0,21.71,21.71,178800.0,15.3688,15.4814,15.2773,15.2773,178800.0
2009-01-26 10:40:00,21.73,21.9,21.68,21.83,123600.0,15.2914,15.4111,15.2562,15.3618,123600.0
2009-01-26 10:50:00,21.83,21.83,21.68,21.7,102600.0,15.3618,15.3618,15.2562,15.2703,102600.0
2009-01-26 11:00:00,21.71,21.85,21.69,21.79,180200.0,15.2773,15.3759,15.2633,15.3336,180200.0
2009-01-26 11:10:00,21.8,21.8,21.55,21.55,127400.0,15.3407,15.3407,15.1648,15.1648,127400.0
2009-01-26 11:20:00,21.55,21.58,21.51,21.58,99800.0,15.1648,15.1859,15.1366,15.1859,99800.0
2009-01-26 11:30:00,21.57,21.61,21.48,21.49,115800.0,15.1788,15.207,15.1155,15.1225,115800.0
2009-01-26 11:40:00,21.49,21.58,21.44,21.45,140600.0,15.1225,15.1859,15.0873,15.0944,140600.0
2009-01-26 11:50:00,21.44,21.53,21.44,21.51,140400.0,15.0873,15.1507,15.0873,15.1366,140400.0
2009-01-26 12:00:00,21.5,21.54,21.48,21.48,182600.0,15.1296,15.1577,15.1155,15.1155,182600.0
2009-01-26 12:10:00,21.49,21.49,21.31,21.33,140000.0,15.1225,15.1225,14.9959,15.0099,140000.0
2009-01-26 12:20:00,21.32,21.45,21.31,21.43,106400.0,15.0029,15.0944,14.9959,15.0803,106400.0
2009-01-26 12:30:00,21.43,21.44,21.2,21.25,134800.0,15.0803,15.0873,14.9185,14.9536,134800.0
2009-01-26 12:40:00,21.25,21.33,21.22,21.33,117800.0,14.9536,15.0099,14.9325,15.0099,117800.0
2009-01-26 12:50:00,21.33,21.47,21.28,21.37,194200.0,15.0099,15.1085,14.9748,15.0381,194200.0
2009-01-26 13:00:00,21.37,21.43,21.33,21.35,206400.0,15.0381,15.0803,15.0099,15.024,206400.0
2009-01-26 13:10:00,21.36,21.51,21.36,21.46,122400.0,15.0311,15.1366,15.0311,15.1014,122400.0
2009-01-26 13:20:00,21.45,21.54,21.39,21.47,116200.0,15.0944,15.1577,15.0522,15.1085,116200.0
2009-01-26 13:30:00,21.47,21.47,21.24,21.26,105600.0,15.1085,15.1085,14.9466,14.9607,105600.0
2009-01-26 13:40:00,21.28,21.35,21.23,21.24,60800.0,14.9748,15.024,14.9396,14.9466,60800.0
2009-01-26 13:50:00,21.23,21.24,21.11,21.17,190600.0,14.9396,14.9466,14.8551,14.8973,190600.0
2009-01-26 14:00:00,21.17,21.17,20.86,20.97,172600.0,14.8973,14.8973,14.6792,14.7566,172600.0
2009-01-26 14:10:00,20.96,21.06,20.96,21.06,246600.0,14.7496,14.8199,14.7496,14.8199,246600.0
2009-01-26 14:20:00,21.07,21.18,21.05,21.09,241800.0,14.827,14.9044,14.8129,14.8411,241800.0
2009-01-26 14:30:00,21.09,21.3,21.09,21.2,120800.0,14.8411,14.9888,14.8411,14.9185,120800.0
2009-01-26 14:40:00,21.21,21.29,21.15,21.27,314400.0,14.9255,14.9818,14.8833,14.9677,314400.0
2009-01-26 14:50:00,21.27,21.34,21.19,21.3,212400.0,14.9677,15.017,14.9114,14.9888,212400.0
2009-01-26 15:00:00,21.29,21.56,21.2,21.56,275600.0,14.9818,15.1718,14.9185,15.1718,275600.0
2009-01-26 15:10:00,21.57,21.58,21.36,21.48,230400.0,15.1788,15.1859,15.0311,15.1155,230400.0
2009-01-26 15:20:00,21.47,21.61,21.45,21.59,388200.0,15.1085,15.207,15.0944,15.1929,388200.0
2009-01-26 15:30:00,21.59,21.67,21.55,21.59,819000.0,15.1929,15.2492,15.1648,15.1929,819000.0
2009-01-26 15:40:00,21.59,21.6,21.45,21.56,594200.0,15.1929,15.1999,15.0944,15.1718,594200.0
2009-01-26 15:50:00,21.56,21.59,21.41,21.45,810200.0,15.1718,15.1929,15.0662,15.0944,810200.0
2009-01-27 09:30:00,21.66,21.95,21.44,21.88,304800.0,15.2422,15.4462,15.0873,15.397,304800.0
2009-01-27 09:40:00,21.88,22.07,21.83,21.9,354600.0,15.397,15.5307,15.3618,15.4111,354600.0
2009-01-27 09:50:00,21.9,22.02,21.85,21.88,309400.0,15.4111,15.4955,15.3759,15.397,309400.0
2009-01-27 10:00:00,21.88,21.95,21.62,21.68,369000.0,15.397,15.4462,15.214,15.2562,369000.0
2009-01-27 10:10:00,21.7,21.74,21.56,21.61,351200.0,15.2703,15.2985,15.1718,15.207,351200.0
2009-01-27 10:20:00,21.61,21.67,21.46,21.51,258600.0,15.207,15.2492,15.1014,15.1366,258600.0
2009-01-27 10:30:00,21.52,21.57,21.47,21.48,234000.0,15.1436,15.1788,15.1085,15.1155,234000.0
2009-01-27 10:40:00,21.48,21.56,21.45,21.48,315600.0,15.1155,15.1718,15.0944,15.1155,315600.0
2009-01-27 10:50:00,21.48,21.55,21.44,21.53,304800.0,15.1155,15.1648,15.0873,15.1507,304800.0
2009-01-27 11:00:00,21.51,21.72,21.44,21.64,401600.0,15.1366,15.2844,15.0873,15.2281,401600.0
2009-01-27 11:10:00,21.64,21.86,21.61,21.81,294000.0,15.2281,15.3829,15.207,15.3477,294000.0
2009-01-27 11:20:00,21.83,21.95,21.8,21.9,259400.0,15.3618,15.4462,15.3407,15.4111,259400.0
2009-01-27 11:30:00,21.89,21.9,21.81,21.86,116800.0,15.404,15.4111,15.3477,15.3829,116800.0
2009-01-27 11:40:00,21.85,21.9,21.77,21.89,102800.0,15.3759,15.4111,15.3196,15.404,102800.0
2009-01-27 11:50:00,21.88,22.02,21.88,21.98,159400.0,15.397,15.4955,15.397,15.4673,159400.0
2009-01-27 12:00:00,21.98,22.02,21.93,21.94,144800.0,15.4673,15.4955,15.4322,15.4392,144800.0
2009-01-27 12:10:00,21.95,22.1,21.9,22.08,180400.0,15.4462,15.5518,15.4111,15.5377,180400.0
2009-01-27 12:20:00,22.08,22.2,22.0,22.18,188200.0,15.5377,15.6222,15.4814,15.6081,188200.0
2009-01-27 12:30:00,22.18,22.21,22.1,22.21,161200.0,15.6081,15.6292,15.5518,15.6292,161200.0
2009-01-27 12:40:00,22.21,22.25,22.13,22.13,337200.0,15.6292,15.6573,15.5729,15.5729,337200.0
2009-01-27 12:50:00,22.14,22.2,22.07,22.15,100000.0,15.5799,15.6222,15.5307,15.587,100000.0
2009-01-27 13:00:00,22.16,22.18,22.04,22.08,227600.0,15.594,15.6081,15.5096,15.5377,227600.0
2009-01-27 13:10:00,22.08,22.21,22.08,22.14,108800.0,15.5377,15.6292,15.5377,15.5799,108800.0
2009-01-27 13:20:00,22.13,22.32,22.12,22.16,148400.0,15.5729,15.7066,15.5659,15.594,148400.0
2009-01-27 13:30:00,22.15,22.15,22.04,22.09,217600.0,15.587,15.587,15.5096,15.5448,217600.0
2009-01-27 13:40:00,22.11,22.25,22.11,22.15,140800.0,15.5588,15.6573,15.5588,15.587,140800.0
2009-01-27 13:50:00,22.15,22.22,22.14,22.14,176400.0,15.587,15.6362,15.5799,15.5799,176400.0
2009-01-27 14:00:00,22.14,22.23,22.08,22.18,220200.0,15.5799,15.6433,15.5377,15.6081,220200.0
2009-01-27 14:10:00,22.18,22.3,22.11,22.26,283400.0,15.6081,15.6925,15.5588,15.6644,283400.0
2009-01-27 14:20:00,22.28,22.31,22.2,22.28,339800.0,15.6785,15.6996,15.6222,15.6785,339800.0
2009-01-27 14:30:00,22.28,22.45,22.21,22.35,381600.0,15.6785,15.7981,15.6292,15.7277,381600.0
2009-01-27 14:40:00,22.35,22.41,22.32,22.39,275000.0,15.7277,15.7699,15.7066,15.7559,275000.0
2009-01-27 14:50:00,22.39,22.54,22.39,22.5,390600.0,15.7559,15.8614,15.7559,15.8333,390600.0
2009-01-27 15:00:00,22.52,22.58,22.37,22.5,695400.0,15.8473,15.8896,15.7418,15.8333,695400.0
2009-01-27 15:10:00,22.5,22.62,22.47,22.56,532200.0,15.8333,15.9177,15.8122,15.8755,532200.0
2009-01-27 15:20:00,22.56,22.72,22.55,22.71,479400.0,15.8755,15.9881,15.8685,15.981,479400.0
2009-01-27 15:30:00,22.7,22.71,22.53,22.59,610400.0,15.974,15.981,15.8544,15.8966,610400.0
2009-01-27 15:40:00,22.59,22.68,22.52,22.6,813200.0,15.8966,15.9599,15.8473,15.9036,813200.0
2009-01-27 15:50:00,22.6,22.61,22.48,22.48,1564000.0,15.9036,15.9107,15.8192,15.8192,1564000.0
2009-01-28 09:30:00,22.84,23.69,22.8,23.25,1054400.0,16.0725,16.6707,16.0444,16.361,1054400.0
2009-01-28 09:40:00,23.27,23.33,23.05,23.23,779400.0,16.3751,16.4173,16.2203,16.347,779400.0
2009-01-28 09:50:00,23.22,23.27,23.03,23.09,401600.0,16.3399,16.3751,16.2062,16.2485,401600.0
2009-01-28 10:00:00,23.08,23.27,23.07,23.19,323000.0,16.2414,16.3751,16.2344,16.3188,323000.0
2009-01-28 10:10:00,23.2,23.3,23.13,23.25,211800.0,16.3259,16.3962,16.2766,16.361,211800.0
2009-01-28 10:20:00,23.25,23.25,23.11,23.2,159200.0,16.361,16.361,16.2625,16.3259,159200.0
2009-01-28 10:30:00,23.18,23.28,23.05,23.09,469800.0,16.3118,16.3822,16.2203,16.2485,469800.0
2009-01-28 10:40:00,23.08,23.11,23.03,23.03,392800.0,16.2414,16.2625,16.2062,16.2062,392800.0
2009-01-28 10:50:00,23.03,23.04,22.93,22.98,257600.0,16.2062,16.2133,16.1359,16.171,257600.0
2009-01-28 11:00:00,22.97,23.19,22.97,23.18,252800.0,16.164,16.3188,16.164,16.3118,252800.0
2009-01-28 11:10:00,23.18,23.23,23.07,23.13,561600.0,16.3118,16.347,16.2344,16.2766,561600.0
2009-01-28 11:20:00,23.12,23.18,23.08,23.17,182000.0,16.2696,16.3118,16.2414,16.3048,182000.0
2009-01-28 11:30:00,23.18,23.22,23.06,23.07,182400.0,16.3118,16.3399,16.2273,16.2344,182400.0
2009-01-28 11:40:00,23.07,23.13,23.02,23.05,291800.0,16.2344,16.2766,16.1992,16.2203,291800.0
2009-01-28 11:50:00,23.05,23.08,23.01,23.04,189600.0,16.2203,16.2414,16.1922,16.2133,189600.0
2009-01-28 12:00:00,23.05,23.08,22.93,22.98,319000.0,16.2203,16.2414,16.1359,16.171,319000.0
2009-01-28 12:10:00,22.99,23.04,22.96,23.0,253800.0,16.1781,16.2133,16.157,16.1851,253800.0
2009-01-28 12:20:00,22.99,23.01,22.93,23.0,154000.0,16.1781,16.1922,16.1359,16.1851,154000.0
2009-01-28 12:30:00,22.99,23.04,22.99,23.0,270200.0,16.1781,16.2133,16.1781,16.1851,270200.0
2009-01-28 12:40:00,23.0,23.02,22.97,23.0,200800.0,16.1851,16.1992,16.164,16.1851,200800.0
2009-01-28 12:50:00,23.0,23.02,22.96,23.0,275400.0,16.1851,16.1992,16.157,16.1851,275400.0
2009-01-28 13:00:00,23.0,23.08,22.95,23.06,474800.0,16.1851,16.2414,16.1499,16.2273,474800.0
2009-01-28 13:10:00,23.06,23.09,23.0,23.03,444800.0,16.2273,16.2485,16.1851,16.2062,444800.0
2009-01-28 13:20:00,23.03,23.28,23.01,23.28,516200.0,16.2062,16.3822,16.1922,16.3822,516200.0
2009-01-28 13:30:00,23.28,23.45,23.27,23.34,332400.0,16.3822,16.5018,16.3751,16.4244,332400.0
2009-01-28 13:40:00,23.34,23.48,23.33,23.47,190000.0,16.4244,16.5229,16.4173,16.5159,190000.0
2009-01-28 13:50:00,23.46,23.5,23.34,23.36,282000.0,16.5088,16.537,16.4244,16.4385,282000.0
2009-01-28 14:00:00,23.38,23.4,23.31,23.32,150200.0,16.4525,16.4666,16.4033,16.4103,150200.0
2009-01-28 14:10:00,23.31,23.72,23.25,23.67,501800.0,16.4033,16.6918,16.361,16.6566,501800.0
2009-01-28 14:20:00,23.65,23.73,23.3,23.46,551000.0,16.6425,16.6988,16.3962,16.5088,551000.0
2009-01-28 14:30:00,23.46,23.48,23.21,23.35,339000.0,16.5088,16.5229,16.3329,16.4314,339000.0
2009-01-28 14:40:00,23.35,23.35,23.28,23.35,306800.0,16.4314,16.4314,16.3822,16.4314,306800.0
2009-01-28 14:50:00,23.35,23.4,23.26,23.38,433600.0,16.4314,16.4666,16.3681,16.4525,433600.0
2009-01-28 15:00:00,23.38,23.41,23.22,23.35,760200.0,16.4525,16.4736,16.3399,16.4314,760200.0
2009-01-28 15:10:00,23.35,23.36,23.22,23.29,414200.0,16.4314,16.4385,16.3399,16.3892,414200.0
2009-01-28 15:20:00,23.29,23.32,23.13,23.2,371800.0,16.3892,16.4103,16.2766,16.3259,371800.0
2009-01-28 15:30:00,23.2,23.23,23.11,23.18,849000.0,16.3259,16.347,16.2625,16.3118,849000.0
2009-01-28 15:40:00,23.18,23.35,23.17,23.34,763800.0,16.3118,16.4314,16.3048,16.4244,763800.0
2009-01-28 15:50:00,23.34,23.35,23.24,23.35,907000.0,16.4244,16.4314,16.354,16.4314,907000.0
2009-01-29 09:30:00,23.11,23.14,22.59,22.86,312800.0,16.2625,16.2836,15.8966,16.0866,312800.0
2009-01-29 09:40:00,22.86,22.99,22.75,22.76,231600.0,16.0866,16.1781,16.0092,16.0162,231600.0
2009-01-29 09:50:00,22.76,22.77,22.63,22.72,291800.0,16.0162,16.0233,15.9248,15.9881,291800.0
2009-01-29 10:00:00,22.73,22.73,22.45,22.68,300400.0,15.9951,15.9951,15.7981,15.9599,300400.0
2009-01-29 10:10:00,22.68,22.79,22.6,22.72,241600.0,15.9599,16.0373,15.9036,15.9881,241600.0
2009-01-29 10:20:00,22.7,22.75,22.59,22.71,150200.0,15.974,16.0092,15.8966,15.981,150200.0
2009-01-29 10:30:00,22.71,22.71,22.54,22.6,253200.0,15.981,15.981,15.8614,15.9036,253200.0
2009-01-29 10:40:00,22.6,22.6,22.36,22.43,297200.0,15.9036,15.9036,15.7348,15.784,297200.0
2009-01-29 10:50:00,22.43,22.66,22.42,22.61,152800.0,15.784,15.9459,15.777,15.9107,152800.0
2009-01-29 11:00:00,22.61,22.63,22.55,22.58,131200.0,15.9107,15.9248,15.8685,15.8896,131200.0
2009-01-29 11:10:00,22.58,22.72,22.57,22.62,132400.0,15.8896,15.9881,15.8825,15.9177,132400.0
2009-01-29 11:20:00,22.62,22.66,22.5,22.51,171800.0,15.9177,15.9459,15.8333,15.8403,171800.0
2009-01-29 11:30:00,22.5,22.59,22.48,22.58,131600.0,15.8333,15.8966,15.8192,15.8896,131600.0
2009-01-29 11:40:00,22.58,22.63,22.48,22.58,256000.0,15.8896,15.9248,15.8192,15.8896,256000.0
2009-01-29 11:50:00,22.58,22.77,22.55,22.76,171200.0,15.8896,16.0233,15.8685,16.0162,171200.0
2009-01-29 12:00:00,22.75,22.75,22.55,22.64,83200.0,16.0092,16.0092,15.8685,15.9318,83200.0
2009-01-29 12:10:00,22.64,22.82,22.64,22.82,172600.0,15.9318,16.0585,15.9318,16.0585,172600.0
2009-01-29 12:20:00,22.82,22.9,22.78,22.82,89000.0,16.0585,16.1148,16.0303,16.0585,89000.0
2009-01-29 12:30:00,22.82,22.86,22.68,22.68,99400.0,16.0585,16.0866,15.9599,15.9599,99400.0
2009-01-29 12:40:00,22.68,22.7,22.61,22.61,168400.0,15.9599,15.974,15.9107,15.9107,168400.0
2009-01-29 12:50:00,22.61,22.61,22.42,22.46,146400.0,15.9107,15.9107,15.777,15.8051,146400.0
2009-01-29 13:00:00,22.44,22.49,22.39,22.45,169000.0,15.7911,15.8262,15.7559,15.7981,169000.0
2009-01-29 13:10:00,22.45,22.5,22.43,22.49,94400.0,15.7981,15.8333,15.784,15.8262,94400.0
2009-01-29 13:20:00,22.5,22.64,22.47,22.59,90000.0,15.8333,15.9318,15.8122,15.8966,90000.0
2009-01-29 13:30:00,22.59,22.6,22.42,22.43,137400.0,15.8966,15.9036,15.777,15.784,137400.0
2009-01-29 13:40:00,22.43,22.59,22.43,22.43,134000.0,15.784,15.8966,15.784,15.784,134000.0
2009-01-29 13:50:00,22.43,22.43,22.31,22.4,146400.0,15.784,15.784,15.6996,15.7629,146400.0
2009-01-29 14:00:00,22.4,22.45,22.36,22.36,131600.0,15.7629,15.7981,15.7348,15.7348,131600.0
2009-01-29 14:10:00,22.36,22.48,22.3,22.47,305400.0,15.7348,15.8192,15.6925,15.8122,305400.0
2009-01-29 14:20:00,22.47,22.48,22.28,22.39,262800.0,15.8122,15.8192,15.6785,15.7559,262800.0
2009-01-29 14:30:00,22.39,22.4,22.31,22.33,176200.0,15.7559,15.7629,15.6996,15.7136,176200.0
2009-01-29 14:40:00,22.33,22.42,22.3,22.32,193200.0,15.7136,15.777,15.6925,15.7066,193200.0
2009-01-29 14:50:00,22.32,22.37,22.28,22.3,229200.0,15.7066,15.7418,15.6785,15.6925,229200.0
2009-01-29 15:00:00,22.3,22.48,22.3,22.38,242800.0,15.6925,15.8192,15.6925,15.7488,242800.0
2009-01-29 15:10:00,22.39,22.44,22.34,22.39,182000.0,15.7559,15.7911,15.7207,15.7559,182000.0
2009-01-29 15:20:00,22.4,22.41,22.28,22.33,220600.0,15.7629,15.7699,15.6785,15.7136,220600.0
2009-01-29 15:30:00,22.32,22.32,22.19,22.23,385600.0,15.7066,15.7066,15.6151,15.6433,385600.0
2009-01-29 15:40:00,22.23,22.4,22.23,22.33,436600.0,15.6433,15.7629,15.6433,15.7136,436600.0
2009-01-29 15:50:00,22.34,22.42,22.3,22.33,617200.0,15.7207,15.777,15.6925,15.7136,617200.0
2009-01-30 09:30:00,22.38,22.54,22.16,22.2,383400.0,15.7488,15.8614,15.594,15.6222,383400.0
2009-01-30 09:40:00,22.17,22.25,22.0,22.06,244000.0,15.6011,15.6573,15.4814,15.5236,244000.0
2009-01-30 09:50:00,22.06,22.21,21.91,21.96,213600.0,15.5236,15.6292,15.4181,15.4533,213600.0
2009-01-30 10:00:00,21.94,22.06,21.86,21.97,278600.0,15.4392,15.5236,15.3829,15.4603,278600.0
2009-01-30 10:10:00,21.98,22.0,21.85,21.88,232400.0,15.4673,15.4814,15.3759,15.397,232400.0
2009-01-30 10:20:00,21.9,21.98,21.8,21.84,172000.0,15.4111,15.4673,15.3407,15.3688,172000.0
2009-01-30 10:30:00,21.85,21.92,21.73,21.88,263200.0,15.3759,15.4251,15.2914,15.397,263200.0
2009-01-30 10:40:00,21.88,21.97,21.86,21.95,167800.0,15.397,15.4603,15.3829,15.4462,167800.0
2009-01-30 10:50:00,21.95,21.95,21.86,21.89,169600.0,15.4462,15.4462,15.3829,15.404,169600.0
2009-01-30 11:00:00,21.9,22.01,21.88,21.97,234200.0,15.4111,15.4885,15.397,15.4603,234200.0
2009-01-30 11:10:00,21.97,22.0,21.75,21.78,252600.0,15.4603,15.4814,15.3055,15.3266,252600.0
2009-01-30 11:20:00,21.8,21.81,21.71,21.78,214200.0,15.3407,15.3477,15.2773,15.3266,214200.0
2009-01-30 11:30:00,21.79,21.86,21.75,21.78,123600.0,15.3336,15.3829,15.3055,15.3266,123600.0
2009-01-30 11:40:00,21.78,21.86,21.76,21.85,96000.0,15.3266,15.3829,15.3125,15.3759,96000.0
2009-01-30 11:50:00,21.84,21.84,21.71,21.73,120200.0,15.3688,15.3688,15.2773,15.2914,120200.0
2009-01-30 12:00:00,21.74,21.79,21.66,21.73,123000.0,15.2985,15.3336,15.2422,15.2914,123000.0
2009-01-30 12:10:00,21.76,21.86,21.75,21.82,111200.0,15.3125,15.3829,15.3055,15.3548,111200.0
2009-01-30 12:20:00,21.83,21.86,21.81,21.84,93400.0,15.3618,15.3829,15.3477,15.3688,93400.0
2009-01-30 12:30:00,21.85,21.9,21.78,21.86,103600.0,15.3759,15.4111,15.3266,15.3829,103600.0
2009-01-30 12:40:00,21.86,21.99,21.85,21.99,94200.0,15.3829,15.4744,15.3759,15.4744,94200.0
2009-01-30 12:50:00,21.98,22.05,21.95,22.01,129400.0,15.4673,15.5166,15.4462,15.4885,129400.0
2009-01-30 13:00:00,22.0,22.2,21.96,22.16,242200.0,15.4814,15.6222,15.4533,15.594,242200.0
2009-01-30 13:10:00,22.17,22.18,21.95,22.0,128800.0,15.6011,15.6081,15.4462,15.4814,128800.0
2009-01-30 13:20:00,22.0,22.02,21.78,21.89,135200.0,15.4814,15.4955,15.3266,15.404,135200.0
2009-01-30 13:30:00,21.91,21.91,21.74,21.75,166800.0,15.4181,15.4181,15.2985,15.3055,166800.0
2009-01-30 13:40:00,21.74,21.8,21.65,21.78,186200.0,15.2985,15.3407,15.2351,15.3266,186200.0
2009-01-30 13:50:00,21.77,21.85,21.69,21.77,133800.0,15.3196,15.3759,15.2633,15.3196,133800.0
2009-01-30 14:00:00,21.77,21.88,21.75,21.79,145400.0,15.3196,15.397,15.3055,15.3336,145400.0
2009-01-30 14:10:00,21.79,21.89,21.71,21.75,164800.0,15.3336,15.404,15.2773,15.3055,164800.0
2009-01-30 14:20:00,21.75,21.9,21.72,21.81,167200.0,15.3055,15.4111,15.2844,15.3477,167200.0
2009-01-30 14:30:00,21.81,21.93,21.77,21.86,197000.0,15.3477,15.4322,15.3196,15.3829,197000.0
2009-01-30 14:40:00,21.85,21.88,21.75,21.77,110400.0,15.3759,15.397,15.3055,15.3196,110400.0
2009-01-30 14:50:00,21.78,21.81,21.68,21.78,159800.0,15.3266,15.3477,15.2562,15.3266,159800.0
2009-01-30 15:00:00,21.78,21.86,21.7,21.76,257400.0,15.3266,15.3829,15.2703,15.3125,257400.0
2009-01-30 15:10:00,21.73,21.91,21.72,21.74,259400.0,15.2914,15.4181,15.2844,15.2985,259400.0
2009-01-30 15:20:00,21.74,21.86,21.68,21.72,401200.0,15.2985,15.3829,15.2562,15.2844,401200.0
2009-01-30 15:30:00,21.71,21.77,21.63,21.71,520400.0,15.2773,15.3196,15.2211,15.2773,520400.0
2009-01-30 15:40:00,21.71,21.99,21.71,21.92,768600.0,15.2773,15.4744,15.2773,15.4251,768600.0
2009-01-30 15:50:00,21.93,21.93,21.8,21.89,849200.0,15.4322,15.4322,15.3407,15.404,849200.0
2009-02-02 09:30:00,21.5,21.56,21.15,21.48,351200.0,15.1296,15.1718,14.8833,15.1155,351200.0
2009-02-02 09:40:00,21.49,21.52,21.18,21.39,280200.0,15.1225,15.1436,14.9044,15.0522,280200.0
2009-02-02 09:50:00,21.39,21.42,21.25,21.25,183800.0,15.0522,15.0733,14.9536,14.9536,183800.0
2009-02-02 10:00:00,21.27,21.54,21.22,21.5,312400.0,14.9677,15.1577,14.9325,15.1296,312400.0
2009-02-02 10:10:00,21.49,21.73,21.46,21.71,275200.0,15.1225,15.2914,15.1014,15.2773,275200.0
2009-02-02 10:20:00,21.71,21.8,21.66,21.68,244000.0,15.2773,15.3407,15.2422,15.2562,244000.0
2009-02-02 10:30:00,21.7,21.71,21.48,21.6,140800.0,15.2703,15.2773,15.1155,15.1999,140800.0
2009-02-02 10:40:00,21.61,21.68,21.5,21.61,327800.0,15.207,15.2562,15.1296,15.207,327800.0
2009-02-02 10:50:00,21.61,21.63,21.46,21.46,200200.0,15.207,15.2211,15.1014,15.1014,200200.0
2009-02-02 11:00:00,21.46,21.47,21.36,21.39,123600.0,15.1014,15.1085,15.0311,15.0522,123600.0
2009-02-02 11:10:00,21.38,21.41,21.3,21.32,131600.0,15.0451,15.0662,14.9888,15.0029,131600.0
2009-02-02 11:20:00,21.32,21.36,21.23,21.35,119600.0,15.0029,15.0311,14.9396,15.024,119600.0
2009-02-02 11:30:00,21.35,21.41,21.23,21.29,199000.0,15.024,15.0662,14.9396,14.9818,199000.0
2009-02-02 11:40:00,21.28,21.35,21.21,21.31,195000.0,14.9748,15.024,14.9255,14.9959,195000.0
2009-02-02 11:50:00,21.31,21.38,21.28,21.36,137400.0,14.9959,15.0451,14.9748,15.0311,137400.0
2009-02-02 12:00:00,21.36,21.45,21.29,21.33,193600.0,15.0311,15.0944,14.9818,15.0099,193600.0
2009-02-02 12:10:00,21.33,21.41,21.3,21.39,87800.0,15.0099,15.0662,14.9888,15.0522,87800.0
2009-02-02 12:20:00,21.39,21.4,21.31,21.38,90200.0,15.0522,15.0592,14.9959,15.0451,90200.0
2009-02-02 12:30:00,21.39,21.62,21.39,21.61,153600.0,15.0522,15.214,15.0522,15.207,153600.0
2009-02-02 12:40:00,21.61,21.67,21.52,21.63,92600.0,15.207,15.2492,15.1436,15.2211,92600.0
2009-02-02 12:50:00,21.63,21.69,21.59,21.59,89000.0,15.2211,15.2633,15.1929,15.1929,89000.0
2009-02-02 13:00:00,21.59,21.62,21.48,21.5,78800.0,15.1929,15.214,15.1155,15.1296,78800.0
2009-02-02 13:10:00,21.5,21.51,21.34,21.37,102600.0,15.1296,15.1366,15.017,15.0381,102600.0
2009-02-02 13:20:00,21.39,21.41,21.27,21.28,141800.0,15.0522,15.0662,14.9677,14.9748,141800.0
2009-02-02 13:30:00,21.28,21.31,21.24,21.27,233600.0,14.9748,14.9959,14.9466,14.9677,233600.0
2009-02-02 13:40:00,21.27,21.31,21.22,21.23,162600.0,14.9677,14.9959,14.9325,14.9396,162600.0
2009-02-02 13:50:00,21.23,21.23,21.07,21.12,190400.0,14.9396,14.9396,14.827,14.8622,190400.0
2009-02-02 14:00:00,21.12,21.21,21.1,21.19,125200.0,14.8622,14.9255,14.8481,14.9114,125200.0
2009-02-02 14:10:00,21.19,21.25,21.18,21.23,146000.0,14.9114,14.9536,14.9044,14.9396,146000.0
2009-02-02 14:20:00,21.23,21.25,21.14,21.22,143400.0,14.9396,14.9536,14.8762,14.9325,143400.0
2009-02-02 14:30:00,21.23,21.27,21.17,21.17,129000.0,14.9396,14.9677,14.8973,14.8973,129000.0
2009-02-02 14:40:00,21.17,21.33,21.17,21.23,189200.0,14.8973,15.0099,14.8973,14.9396,189200.0
2009-02-02 14:50:00,21.23,21.23,21.13,21.14,147800.0,14.9396,14.9396,14.8692,14.8762,147800.0
2009-02-02 15:00:00,21.14,21.28,21.09,21.26,205200.0,14.8762,14.9748,14.8411,14.9607,205200.0
2009-02-02 15:10:00,21.27,21.41,21.23,21.39,211800.0,14.9677,15.0662,14.9396,15.0522,211800.0
2009-02-02 15:20:00,21.39,21.5,21.36,21.5,205000.0,15.0522,15.1296,15.0311,15.1296,205000.0
2009-02-02 15:30:00,21.5,21.65,21.5,21.59,416800.0,15.1296,15.2351,15.1296,15.1929,416800.0
2009-02-02 15:40:00,21.59,21.72,21.53,21.59,508200.0,15.1929,15.2844,15.1507,15.1929,508200.0
2009-02-02 15:50:00,21.59,21.64,21.51,21.55,610200.0,15.1929,15.2281,15.1366,15.1648,610200.0
2009-02-03 09:30:00,21.79,22.1,21.4,22.0,306800.0,15.3336,15.5518,15.0592,15.4814,306800.0
2009-02-03 09:40:00,21.99,22.15,21.79,21.79,360000.0,15.4744,15.587,15.3336,15.3336,360000.0
2009-02-03 09:50:00,21.81,21.83,21.71,21.75,179400.0,15.3477,15.3618,15.2773,15.3055,179400.0
2009-02-03 10:00:00,21.75,21.86,21.61,21.73,384200.0,15.3055,15.3829,15.207,15.2914,384200.0
2009-02-03 10:10:00,21.74,21.75,21.5,21.57,299400.0,15.2985,15.3055,15.1296,15.1788,299400.0
2009-02-03 10:20:00,21.57,21.72,21.47,21.69,207400.0,15.1788,15.2844,15.1085,15.2633,207400.0
2009-02-03 10:30:00,21.68,21.9,21.65,21.8,194200.0,15.2562,15.4111,15.2351,15.3407,194200.0
2009-02-03 10:40:00,21.8,22.11,21.8,22.08,283800.0,15.3407,15.5588,15.3407,15.5377,283800.0
2009-02-03 10:50:00,22.08,22.13,21.93,22.01,264000.0,15.5377,15.5729,15.4322,15.4885,264000.0
2009-02-03 11:00:00,22.01,22.25,22.01,22.21,277800.0,15.4885,15.6573,15.4885,15.6292,277800.0
2009-02-03 11:10:00,22.22,22.28,22.13,22.18,289200.0,15.6362,15.6785,15.5729,15.6081,289200.0
2009-02-03 11:20:00,22.18,22.33,22.16,22.32,248200.0,15.6081,15.7136,15.594,15.7066,248200.0
2009-02-03 11:30:00,22.31,22.34,22.16,22.18,215600.0,15.6996,15.7207,15.594,15.6081,215600.0
2009-02-03 11:40:00,22.19,22.29,22.17,22.25,175200.0,15.6151,15.6855,15.6011,15.6573,175200.0
2009-02-03 11:50:00,22.25,22.27,22.12,22.16,121400.0,15.6573,15.6714,15.5659,15.594,121400.0
2009-02-03 12:00:00,22.16,22.25,22.16,22.2,186400.0,15.594,15.6573,15.594,15.6222,186400.0
2009-02-03 12:10:00,22.19,22.22,22.08,22.08,220000.0,15.6151,15.6362,15.5377,15.5377,220000.0
2009-02-03 12:20:00,22.09,22.17,22.07,22.16,203200.0,15.5448,15.6011,15.5307,15.594,203200.0
2009-02-03 12:30:00,22.16,22.23,22.16,22.19,148200.0,15.594,15.6433,15.594,15.6151,148200.0
2009-02-03 12:40:00,22.19,22.31,22.18,22.23,194000.0,15.6151,15.6996,15.6081,15.6433,194000.0
2009-02-03 12:50:00,22.23,22.26,22.19,22.2,200000.0,15.6433,15.6644,15.6151,15.6222,200000.0
2009-02-03 13:00:00,22.18,22.25,22.17,22.24,189400.0,15.6081,15.6573,15.6011,15.6503,189400.0
2009-02-03 13:10:00,22.23,22.38,22.23,22.34,136600.0,15.6433,15.7488,15.6433,15.7207,136600.0
2009-02-03 13:20:00,22.33,22.34,22.28,22.29,136800.0,15.7136,15.7207,15.6785,15.6855,136800.0
2009-02-03 13:30:00,22.29,22.41,22.28,22.39,181000.0,15.6855,15.7699,15.6785,15.7559,181000.0
2009-02-03 13:40:00,22.39,22.39,22.29,22.32,225400.0,15.7559,15.7559,15.6855,15.7066,225400.0
2009-02-03 13:50:00,22.31,22.34,22.24,22.34,156600.0,15.6996,15.7207,15.6503,15.7207,156600.0
2009-02-03 14:00:00,22.35,22.49,22.32,22.49,219400.0,15.7277,15.8262,15.7066,15.8262,219400.0
2009-02-03 14:10:00,22.48,22.59,22.47,22.56,241800.0,15.8192,15.8966,15.8122,15.8755,241800.0
2009-02-03 14:20:00,22.57,22.57,22.45,22.5,214000.0,15.8825,15.8825,15.7981,15.8333,214000.0
2009-02-03 14:30:00,22.5,22.66,22.5,22.61,326600.0,15.8333,15.9459,15.8333,15.9107,326600.0
2009-02-03 14:40:00,22.61,22.68,22.6,22.61,286000.0,15.9107,15.9599,15.9036,15.9107,286000.0
2009-02-03 14:50:00,22.6,22.64,22.52,22.6,315200.0,15.9036,15.9318,15.8473,15.9036,315200.0
2009-02-03 15:00:00,22.6,22.72,22.5,22.72,375600.0,15.9036,15.9881,15.8333,15.9881,375600.0
2009-02-03 15:10:00,22.72,22.86,22.69,22.79,328600.0,15.9881,16.0866,15.967,16.0373,328600.0
2009-02-03 15:20:00,22.8,22.85,22.75,22.79,343400.0,16.0444,16.0796,16.0092,16.0373,343400.0
2009-02-03 15:30:00,22.79,22.85,22.72,22.74,553600.0,16.0373,16.0796,15.9881,16.0022,553600.0
2009-02-03 15:40:00,22.74,22.88,22.7,22.81,746800.0,16.0022,16.1007,15.974,16.0514,746800.0
2009-02-03 15:50:00,22.81,22.82,22.74,22.76,1004400.0,16.0514,16.0585,16.0022,16.0162,1004400.0
2009-02-04 09:30:00,22.86,23.17,22.59,23.04,411800.0,16.0866,16.3048,15.8966,16.2133,411800.0
2009-02-04 09:40:00,23.03,23.11,22.99,23.0,238000.0,16.2062,16.2625,16.1781,16.1851,238000.0
2009-02-04 09:50:00,23.0,23.02,22.89,22.98,305800.0,16.1851,16.1992,16.1077,16.171,305800.0
2009-02-04 10:00:00,23.0,23.25,23.0,23.24,356400.0,16.1851,16.361,16.1851,16.354,356400.0
2009-02-04 10:10:00,23.24,23.58,23.22,23.43,515800.0,16.354,16.5933,16.3399,16.4877,515800.0
2009-02-04 10:20:00,23.42,23.43,23.33,23.34,349400.0,16.4807,16.4877,16.4173,16.4244,349400.0
2009-02-04 10:30:00,23.34,23.39,23.32,23.35,462800.0,16.4244,16.4596,16.4103,16.4314,462800.0
2009-02-04 10:40:00,23.35,23.37,23.32,23.34,230800.0,16.4314,16.4455,16.4103,16.4244,230800.0
2009-02-04 10:50:00,23.34,23.38,23.29,23.36,268000.0,16.4244,16.4525,16.3892,16.4385,268000.0
2009-02-04 11:00:00,23.36,23.44,23.35,23.43,288800.0,16.4385,16.4948,16.4314,16.4877,288800.0
2009-02-04 11:10:00,23.43,23.53,23.42,23.5,431200.0,16.4877,16.5581,16.4807,16.537,431200.0
2009-02-04 11:20:00,23.5,23.65,23.47,23.61,314200.0,16.537,16.6425,16.5159,16.6144,314200.0
2009-02-04 11:30:00,23.61,23.68,23.55,23.59,242800.0,16.6144,16.6636,16.5722,16.6003,242800.0
2009-02-04 11:40:00,23.59,23.62,23.4,23.44,352600.0,16.6003,16.6214,16.4666,16.4948,352600.0
2009-02-04 11:50:00,23.43,23.47,23.38,23.41,165200.0,16.4877,16.5159,16.4525,16.4736,165200.0
2009-02-04 12:00:00,23.42,23.46,23.36,23.43,254000.0,16.4807,16.5088,16.4385,16.4877,254000.0
2009-02-04 12:10:00,23.43,23.53,23.43,23.52,229000.0,16.4877,16.5581,16.4877,16.551,229000.0
2009-02-04 12:20:00,23.52,23.52,23.4,23.41,313400.0,16.551,16.551,16.4666,16.4736,313400.0
2009-02-04 12:30:00,23.41,23.46,23.35,23.36,210200.0,16.4736,16.5088,16.4314,16.4385,210200.0
2009-02-04 12:40:00,23.36,23.39,23.32,23.36,246400.0,16.4385,16.4596,16.4103,16.4385,246400.0
2009-02-04 12:50:00,23.36,23.38,23.28,23.3,291800.0,16.4385,16.4525,16.3822,16.3962,291800.0
2009-02-04 13:00:00,23.3,23.31,23.25,23.31,229600.0,16.3962,16.4033,16.361,16.4033,229600.0
2009-02-04 13:10:00,23.31,23.36,23.29,23.32,242800.0,16.4033,16.4385,16.3892,16.4103,242800.0
2009-02-04 13:20:00,23.32,23.42,23.32,23.42,146400.0,16.4103,16.4807,16.4103,16.4807,146400.0
2009-02-04 13:30:00,23.41,23.45,23.23,23.25,184600.0,16.4736,16.5018,16.347,16.361,184600.0
2009-02-04 13:40:00,23.25,23.29,23.11,23.15,467400.0,16.361,16.3892,16.2625,16.2907,467400.0
2009-02-04 13:50:00,23.14,23.27,23.03,23.25,318600.0,16.2836,16.3751,16.2062,16.361,318600.0
2009-02-04 14:00:00,23.25,23.27,23.11,23.14,197200.0,16.361,16.3751,16.2625,16.2836,197200.0
2009-02-04 14:10:00,23.14,23.33,23.14,23.22,216000.0,16.2836,16.4173,16.2836,16.3399,216000.0
2009-02-04 14:20:00,23.22,23.25,23.04,23.15,190000.0,16.3399,16.361,16.2133,16.2907,190000.0
2009-02-04 14:30:00,23.15,23.16,23.05,23.15,179200.0,16.2907,16.2977,16.2203,16.2907,179200.0
2009-02-04 14:40:00,23.16,23.17,23.03,23.13,140200.0,16.2977,16.3048,16.2062,16.2766,140200.0
2009-02-04 14:50:00,23.14,23.25,22.99,23.18,297200.0,16.2836,16.361,16.1781,16.3118,297200.0
2009-02-04 15:00:00,23.18,23.25,23.09,23.2,321200.0,16.3118,16.361,16.2485,16.3259,321200.0
2009-02-04 15:10:00,23.2,23.22,23.03,23.11,346600.0,16.3259,16.3399,16.2062,16.2625,346600.0
2009-02-04 15:20:00,23.11,23.16,22.99,23.13,233400.0,16.2625,16.2977,16.1781,16.2766,233400.0
2009-02-04 15:30:00,23.14,23.18,23.04,23.14,349000.0,16.2836,16.3118,16.2133,16.2836,349000.0
2009-02-04 15:40:00,23.14,23.24,23.09,23.09,386800.0,16.2836,16.354,16.2485,16.2485,386800.0
2009-02-04 15:50:00,23.09,23.13,23.05,23.08,600200.0,16.2485,16.2766,16.2203,16.2414,600200.0
2009-02-05 09:30:00,22.89,23.0,22.59,22.73,356000.0,16.1077,16.1851,15.8966,15.9951,356000.0
2009-02-05 09:40:00,22.72,22.9,22.58,22.58,174200.0,15.9881,16.1148,15.8896,15.8896,174200.0
2009-02-05 09:50:00,22.6,22.6,22.21,22.22,408000.0,15.9036,15.9036,15.6292,15.6362,408000.0
2009-02-05 10:00:00,22.22,22.46,22.18,22.31,246000.0,15.6362,15.8051,15.6081,15.6996,246000.0
2009-02-05 10:10:00,22.31,22.55,22.25,22.46,293000.0,15.6996,15.8685,15.6573,15.8051,293000.0
2009-02-05 10:20:00,22.47,22.49,22.33,22.33,220000.0,15.8122,15.8262,15.7136,15.7136,220000.0
2009-02-05 10:30:00,22.33,22.55,22.28,22.48,175200.0,15.7136,15.8685,15.6785,15.8192,175200.0
2009-02-05 10:40:00,22.49,22.8,22.45,22.69,548000.0,15.8262,16.0444,15.7981,15.967,548000.0
2009-02-05 10:50:00,22.69,22.84,22.67,22.75,585800.0,15.967,16.0725,15.9529,16.0092,585800.0
2009-02-05 11:00:00,22.75,23.14,22.7,23.08,449400.0,16.0092,16.2836,15.974,16.2414,449400.0
2009-02-05 11:10:00,23.08,23.11,22.98,23.09,303800.0,16.2414,16.2625,16.171,16.2485,303800.0
2009-02-05 11:20:00,23.09,23.18,22.98,23.17,214800.0,16.2485,16.3118,16.171,16.3048,214800.0
2009-02-05 11:30:00,23.14,23.28,23.11,23.14,167000.0,16.2836,16.3822,16.2625,16.2836,167000.0
2009-02-05 11:40:00,23.11,23.14,23.06,23.11,87200.0,16.2625,16.2836,16.2273,16.2625,87200.0
2009-02-05 11:50:00,23.13,23.27,23.06,23.27,113600.0,16.2766,16.3751,16.2273,16.3751,113600.0
2009-02-05 12:00:00,23.28,23.49,23.27,23.47,277000.0,16.3822,16.5299,16.3751,16.5159,277000.0
2009-02-05 12:10:00,23.47,23.57,23.44,23.47,215000.0,16.5159,16.5862,16.4948,16.5159,215000.0
2009-02-05 12:20:00,23.49,23.5,23.32,23.32,164000.0,16.5299,16.537,16.4103,16.4103,164000.0
2009-02-05 12:30:00,23.3,23.39,23.29,23.35,158600.0,16.3962,16.4596,16.3892,16.4314,158600.0
2009-02-05 12:40:00,23.34,23.41,23.32,23.35,182000.0,16.4244,16.4736,16.4103,16.4314,182000.0
2009-02-05 12:50:00,23.35,23.38,23.15,23.34,164200.0,16.4314,16.4525,16.2907,16.4244,164200.0
2009-02-05 13:00:00,23.35,23.42,23.27,23.41,605000.0,16.4314,16.4807,16.3751,16.4736,605000.0
2009-02-05 13:10:00,23.4,23.46,23.21,23.25,262400.0,16.4666,16.5088,16.3329,16.361,262400.0
2009-02-05 13:20:00,23.29,23.3,23.03,23.04,152400.0,16.3892,16.3962,16.2062,16.2133,152400.0
2009-02-05 13:30:00,23.05,23.25,23.03,23.2,144800.0,16.2203,16.361,16.2062,16.3259,144800.0
2009-02-05 13:40:00,23.19,23.36,23.1,23.32,232800.0,16.3188,16.4385,16.2555,16.4103,232800.0
2009-02-05 13:50:00,23.32,23.32,23.15,23.21,438600.0,16.4103,16.4103,16.2907,16.3329,438600.0
2009-02-05 14:00:00,23.21,23.43,23.19,23.39,223600.0,16.3329,16.4877,16.3188,16.4596,223600.0
2009-02-05 14:10:00,23.39,23.41,23.28,23.4,308400.0,16.4596,16.4736,16.3822,16.4666,308400.0
2009-02-05 14:20:00,23.4,23.6,23.37,23.59,314200.0,16.4666,16.6073,16.4455,16.6003,314200.0
2009-02-05 14:30:00,23.59,23.68,23.5,23.61,342400.0,16.6003,16.6636,16.537,16.6144,342400.0
2009-02-05 14:40:00,23.61,23.7,23.58,23.67,329000.0,16.6144,16.6777,16.5933,16.6566,329000.0
2009-02-05 14:50:00,23.67,23.68,23.52,23.61,562600.0,16.6566,16.6636,16.551,16.6144,562600.0
2009-02-05 15:00:00,23.61,23.66,23.49,23.6,424400.0,16.6144,16.6496,16.5299,16.6073,424400.0
2009-02-05 15:10:00,23.59,23.65,23.54,23.57,475600.0,16.6003,16.6425,16.5651,16.5862,475600.0
2009-02-05 15:20:00,23.56,23.79,23.55,23.75,491200.0,16.5792,16.741,16.5722,16.7129,491200.0
2009-02-05 15:30:00,23.75,23.8,23.69,23.71,628400.0,16.7129,16.7481,16.6707,16.6848,628400.0
2009-02-05 15:40:00,23.71,23.78,23.59,23.59,549600.0,16.6848,16.734,16.6003,16.6003,549600.0
2009-02-05 15:50:00,23.6,23.66,23.55,23.63,751400.0,16.6073,16.6496,16.5722,16.6285,751400.0
2009-02-06 09:30:00,23.7,24.3,23.5,24.21,247400.0,16.6777,17.0999,16.537,17.0366,247400.0
2009-02-06 09:40:00,24.18,24.32,24.13,24.16,215600.0,17.0155,17.114,16.9803,17.0014,215600.0
2009-02-06 09:50:00,24.16,24.29,24.07,24.22,193600.0,17.0014,17.0929,16.9381,17.0436,193600.0
2009-02-06 10:00:00,24.22,24.35,24.18,24.32,338600.0,17.0436,17.1351,17.0155,17.114,338600.0
2009-02-06 10:10:00,24.33,24.34,24.15,24.18,172000.0,17.121,17.1281,16.9944,17.0155,172000.0
2009-02-06 10:20:00,24.16,24.21,23.99,24.15,338600.0,17.0014,17.0366,16.8818,16.9944,338600.0
2009-02-06 10:30:00,24.15,24.23,24.11,24.23,256400.0,16.9944,17.0507,16.9662,17.0507,256400.0
2009-02-06 10:40:00,24.23,24.25,24.18,24.21,202200.0,17.0507,17.0647,17.0155,17.0366,202200.0
2009-02-06 10:50:00,24.21,24.35,24.14,24.32,342600.0,17.0366,17.1351,16.9873,17.114,342600.0
2009-02-06 11:00:00,24.32,24.49,24.32,24.47,276800.0,17.114,17.2336,17.114,17.2196,276800.0
2009-02-06 11:10:00,24.45,24.77,24.45,24.73,551000.0,17.2055,17.4307,17.2055,17.4025,551000.0
2009-02-06 11:20:00,24.73,24.87,24.58,24.86,622000.0,17.4025,17.501,17.297,17.494,622000.0
2009-02-06 11:30:00,24.84,24.85,24.7,24.7,311400.0,17.4799,17.487,17.3814,17.3814,311400.0
2009-02-06 11:40:00,24.69,24.71,24.6,24.66,348200.0,17.3744,17.3885,17.311,17.3533,348200.0
2009-02-06 11:50:00,24.67,24.73,24.63,24.68,256800.0,17.3603,17.4025,17.3322,17.3673,256800.0
2009-02-06 12:00:00,24.67,24.68,24.56,24.58,309000.0,17.3603,17.3673,17.2829,17.297,309000.0
2009-02-06 12:10:00,24.59,24.63,24.47,24.53,242600.0,17.304,17.3322,17.2196,17.2618,242600.0
2009-02-06 12:20:00,24.53,24.65,24.51,24.53,215000.0,17.2618,17.3462,17.2477,17.2618,215000.0
2009-02-06 12:30:00,24.52,24.67,24.49,24.66,216800.0,17.2547,17.3603,17.2336,17.3533,216800.0
2009-02-06 12:40:00,24.67,24.74,24.62,24.73,117000.0,17.3603,17.4096,17.3251,17.4025,117000.0
2009-02-06 12:50:00,24.73,24.79,24.68,24.78,177800.0,17.4025,17.4447,17.3673,17.4377,177800.0
2009-02-06 13:00:00,24.77,24.93,24.71,24.91,364000.0,17.4307,17.5433,17.3885,17.5292,364000.0
2009-02-06 13:10:00,24.91,24.93,24.86,24.92,209800.0,17.5292,17.5433,17.494,17.5362,209800.0
2009-02-06 13:20:00,24.91,24.98,24.84,24.92,212600.0,17.5292,17.5785,17.4799,17.5362,212600.0
2009-02-06 13:30:00,24.91,25.0,24.9,24.98,317400.0,17.5292,17.5925,17.5222,17.5785,317400.0
2009-02-06 13:40:00,24.99,25.0,24.9,24.95,250600.0,17.5855,17.5925,17.5222,17.5573,250600.0
2009-02-06 13:50:00,24.95,24.95,24.81,24.83,241600.0,17.5573,17.5573,17.4588,17.4729,241600.0
2009-02-06 14:00:00,24.84,24.84,24.69,24.8,397400.0,17.4799,17.4799,17.3744,17.4518,397400.0
2009-02-06 14:10:00,24.8,24.93,24.77,24.82,310600.0,17.4518,17.5433,17.4307,17.4659,310600.0
2009-02-06 14:20:00,24.82,24.86,24.78,24.82,291600.0,17.4659,17.494,17.4377,17.4659,291600.0
2009-02-06 14:30:00,24.82,24.91,24.82,24.88,409000.0,17.4659,17.5292,17.4659,17.5081,409000.0
2009-02-06 14:40:00,24.88,24.9,24.76,24.76,341400.0,17.5081,17.5222,17.4236,17.4236,341400.0
2009-02-06 14:50:00,24.76,24.77,24.63,24.67,359800.0,17.4236,17.4307,17.3322,17.3603,359800.0
2009-02-06 15:00:00,24.67,24.68,24.44,24.47,436000.0,17.3603,17.3673,17.1985,17.2196,436000.0
2009-02-06 15:10:00,24.46,24.56,24.42,24.5,399400.0,17.2125,17.2829,17.1844,17.2407,399400.0
2009-02-06 15:20:00,24.5,24.54,24.34,24.5,308800.0,17.2407,17.2688,17.1281,17.2407,308800.0
2009-02-06 15:30:00,24.49,24.64,24.48,24.64,522600.0,17.2336,17.3392,17.2266,17.3392,522600.0
2009-02-06 15:40:00,24.63,24.77,24.6,24.69,766000.0,17.3322,17.4307,17.311,17.3744,766000.0
2009-02-06 15:50:00,24.69,24.78,24.53,24.63,970400.0,17.3744,17.4377,17.2618,17.3322,970400.0
2009-02-09 09:30:00,24.67,24.67,23.87,24.15,521800.0,17.3603,17.3603,16.7973,16.9944,521800.0
2009-02-09 09:40:00,24.15,24.29,24.03,24.23,255200.0,16.9944,17.0929,16.9099,17.0507,255200.0
2009-02-09 09:50:00,24.23,24.23,24.0,24.06,173800.0,17.0507,17.0507,16.8888,16.931,173800.0
2009-02-09 10:00:00,24.05,24.11,23.75,23.9,335000.0,16.924,16.9662,16.7129,16.8185,335000.0
2009-02-09 10:10:00,23.91,24.04,23.88,24.0,261200.0,16.8255,16.917,16.8044,16.8888,261200.0
2009-02-09 10:20:00,24.0,24.06,23.95,23.99,123000.0,16.8888,16.931,16.8536,16.8818,123000.0
2009-02-09 10:30:00,23.99,24.16,23.95,24.16,174600.0,16.8818,17.0014,16.8536,17.0014,174600.0
2009-02-09 10:40:00,24.18,24.58,24.14,24.57,255400.0,17.0155,17.297,16.9873,17.2899,255400.0
2009-02-09 10:50:00,24.56,24.68,24.46,24.6,341600.0,17.2829,17.3673,17.2125,17.311,341600.0
2009-02-09 11:00:00,24.61,24.71,24.56,24.64,239800.0,17.3181,17.3885,17.2829,17.3392,239800.0
2009-02-09 11:10:00,24.65,24.71,24.57,24.59,254400.0,17.3462,17.3885,17.2899,17.304,254400.0
2009-02-09 11:20:00,24.59,24.63,24.53,24.6,341800.0,17.304,17.3322,17.2618,17.311,341800.0
2009-02-09 11:30:00,24.61,24.65,24.56,24.59,323800.0,17.3181,17.3462,17.2829,17.304,323800.0
2009-02-09 11:40:00,24.58,24.67,24.53,24.64,174000.0,17.297,17.3603,17.2618,17.3392,174000.0
2009-02-09 11:50:00,24.63,24.76,24.63,24.75,132200.0,17.3322,17.4236,17.3322,17.4166,132200.0
2009-02-09 12:00:00,24.75,24.79,24.6,24.62,240000.0,17.4166,17.4447,17.311,17.3251,240000.0
2009-02-09 12:10:00,24.62,24.75,24.59,24.71,114600.0,17.3251,17.4166,17.304,17.3885,114600.0
2009-02-09 12:20:00,24.72,24.74,24.6,24.68,139000.0,17.3955,17.4096,17.311,17.3673,139000.0
2009-02-09 12:30:00,24.69,24.73,24.62,24.68,117200.0,17.3744,17.4025,17.3251,17.3673,117200.0
2009-02-09 12:40:00,24.68,24.71,24.57,24.64,517600.0,17.3673,17.3885,17.2899,17.3392,517600.0
2009-02-09 12:50:00,24.63,24.77,24.63,24.73,513400.0,17.3322,17.4307,17.3322,17.4025,513400.0
2009-02-09 13:00:00,24.72,24.79,24.71,24.75,115200.0,17.3955,17.4447,17.3885,17.4166,115200.0
2009-02-09 13:10:00,24.75,24.8,24.73,24.74,136200.0,17.4166,17.4518,17.4025,17.4096,136200.0
2009-02-09 13:20:00,24.74,24.74,24.57,24.58,121400.0,17.4096,17.4096,17.2899,17.297,121400.0
2009-02-09 13:30:00,24.58,24.59,24.45,24.53,328000.0,17.297,17.304,17.2055,17.2618,328000.0
2009-02-09 13:40:00,24.53,24.56,24.49,24.5,144200.0,17.2618,17.2829,17.2336,17.2407,144200.0
2009-02-09 13:50:00,24.5,24.54,24.43,24.52,112800.0,17.2407,17.2688,17.1914,17.2547,112800.0
2009-02-09 14:00:00,24.52,24.61,24.52,24.56,275800.0,17.2547,17.3181,17.2547,17.2829,275800.0
2009-02-09 14:10:00,24.55,24.55,24.33,24.38,385600.0,17.2759,17.2759,17.121,17.1562,385600.0
2009-02-09 14:20:00,24.37,24.43,24.21,24.26,217400.0,17.1492,17.1914,17.0366,17.0718,217400.0
2009-02-09 14:30:00,24.25,24.42,24.24,24.42,166600.0,17.0647,17.1844,17.0577,17.1844,166600.0
2009-02-09 14:40:00,24.42,24.42,24.3,24.37,494000.0,17.1844,17.1844,17.0999,17.1492,494000.0
2009-02-09 14:50:00,24.38,24.42,24.34,24.36,209600.0,17.1562,17.1844,17.1281,17.1422,209600.0
2009-02-09 15:00:00,24.36,24.42,24.35,24.36,150000.0,17.1422,17.1844,17.1351,17.1422,150000.0
2009-02-09 15:10:00,24.36,24.55,24.35,24.52,225200.0,17.1422,17.2759,17.1351,17.2547,225200.0
2009-02-09 15:20:00,24.51,24.71,24.5,24.7,188400.0,17.2477,17.3885,17.2407,17.3814,188400.0
2009-02-09 15:30:00,24.7,24.75,24.58,24.59,317000.0,17.3814,17.4166,17.297,17.304,317000.0
2009-02-09 15:40:00,24.59,24.65,24.55,24.63,232600.0,17.304,17.3462,17.2759,17.3322,232600.0
2009-02-09 15:50:00,24.63,24.68,24.59,24.65,659200.0,17.3322,17.3673,17.304,17.3462,659200.0
2009-02-10 09:30:00,24.5,24.5,24.06,24.19,319200.0,17.2407,17.2407,16.931,17.0225,319200.0
2009-02-10 09:40:00,24.19,24.47,24.07,24.38,227400.0,17.0225,17.2196,16.9381,17.1562,227400.0
2009-02-10 09:50:00,24.38,24.38,23.93,23.94,259800.0,17.1562,17.1562,16.8396,16.8466,259800.0
2009-02-10 10:00:00,23.94,24.0,23.86,23.9,459200.0,16.8466,16.8888,16.7903,16.8185,459200.0
2009-02-10 10:10:00,23.91,23.93,23.65,23.66,342200.0,16.8255,16.8396,16.6425,16.6496,342200.0
2009-02-10 10:20:00,23.68,23.77,23.52,23.74,448000.0,16.6636,16.727,16.551,16.7059,448000.0
2009-02-10 10:30:00,23.74,23.92,23.72,23.74,368600.0,16.7059,16.8325,16.6918,16.7059,368600.0
2009-02-10 10:40:00,23.75,23.75,23.6,23.68,303800.0,16.7129,16.7129,16.6073,16.6636,303800.0
2009-02-10 10:50:00,23.67,23.81,23.65,23.76,336600.0,16.6566,16.7551,16.6425,16.7199,336600.0
2009-02-10 11:00:00,23.78,23.96,23.47,23.53,552600.0,16.734,16.8607,16.5159,16.5581,552600.0
2009-02-10 11:10:00,23.53,23.59,23.33,23.5,339400.0,16.5581,16.6003,16.4173,16.537,339400.0
2009-02-10 11:20:00,23.53,23.68,23.4,23.56,360600.0,16.5581,16.6636,16.4666,16.5792,360600.0
2009-02-10 11:30:00,23.54,23.54,23.01,23.07,532200.0,16.5651,16.5651,16.1922,16.2344,532200.0
2009-02-10 11:40:00,23.07,23.29,23.07,23.28,549600.0,16.2344,16.3892,16.2344,16.3822,549600.0
2009-02-10 11:50:00,23.27,23.42,23.25,23.41,443400.0,16.3751,16.4807,16.361,16.4736,443400.0
2009-02-10 12:00:00,23.42,23.55,23.38,23.46,507800.0,16.4807,16.5722,16.4525,16.5088,507800.0
2009-02-10 12:10:00,23.47,23.68,23.46,23.66,218400.0,16.5159,16.6636,16.5088,16.6496,218400.0
2009-02-10 12:20:00,23.66,23.68,23.51,23.57,389200.0,16.6496,16.6636,16.544,16.5862,389200.0
2009-02-10 12:30:00,23.57,23.64,23.51,23.61,124800.0,16.5862,16.6355,16.544,16.6144,124800.0
2009-02-10 12:40:00,23.64,23.79,23.62,23.78,201600.0,16.6355,16.741,16.6214,16.734,201600.0
2009-02-10 12:50:00,23.78,23.99,23.78,23.92,289200.0,16.734,16.8818,16.734,16.8325,289200.0
2009-02-10 13:00:00,23.92,23.93,23.65,23.7,281000.0,16.8325,16.8396,16.6425,16.6777,281000.0
2009-02-10 13:10:00,23.7,23.8,23.59,23.61,187600.0,16.6777,16.7481,16.6003,16.6144,187600.0
2009-02-10 13:20:00,23.6,23.61,23.36,23.41,290000.0,16.6073,16.6144,16.4385,16.4736,290000.0
2009-02-10 13:30:00,23.4,23.59,23.35,23.56,289800.0,16.4666,16.6003,16.4314,16.5792,289800.0
2009-02-10 13:40:00,23.54,23.56,23.43,23.46,108600.0,16.5651,16.5792,16.4877,16.5088,108600.0
2009-02-10 13:50:00,23.45,23.47,23.38,23.38,101800.0,16.5018,16.5159,16.4525,16.4525,101800.0
2009-02-10 14:00:00,23.38,23.49,23.37,23.42,171600.0,16.4525,16.5299,16.4455,16.4807,171600.0
2009-02-10 14:10:00,23.42,23.43,23.11,23.18,443600.0,16.4807,16.4877,16.2625,16.3118,443600.0
2009-02-10 14:20:00,23.18,23.18,23.0,23.04,437600.0,16.3118,16.3118,16.1851,16.2133,437600.0
2009-02-10 14:30:00,23.03,23.09,23.0,23.09,215600.0,16.2062,16.2485,16.1851,16.2485,215600.0
2009-02-10 14:40:00,23.08,23.2,23.08,23.13,189600.0,16.2414,16.3259,16.2414,16.2766,189600.0
2009-02-10 14:50:00,23.13,23.14,22.95,22.97,532400.0,16.2766,16.2836,16.1499,16.164,532400.0
2009-02-10 15:00:00,22.98,23.23,22.96,23.23,342000.0,16.171,16.347,16.157,16.347,342000.0
2009-02-10 15:10:00,23.23,23.24,23.01,23.06,351600.0,16.347,16.354,16.1922,16.2273,351600.0
2009-02-10 15:20:00,23.06,23.2,23.0,23.11,350800.0,16.2273,16.3259,16.1851,16.2625,350800.0
2009-02-10 15:30:00,23.11,23.25,23.07,23.15,442000.0,16.2625,16.361,16.2344,16.2907,442000.0
2009-02-10 15:40:00,23.14,23.43,23.09,23.39,727400.0,16.2836,16.4877,16.2485,16.4596,727400.0
2009-02-10 15:50:00,23.38,23.5,23.31,23.38,968600.0,16.4525,16.537,16.4033,16.4525,968600.0
2009-02-11 09:30:00,23.47,23.47,22.76,22.86,550200.0,16.5159,16.5159,16.0162,16.0866,550200.0
2009-02-11 09:40:00,22.87,22.92,22.68,22.85,385000.0,16.0936,16.1288,15.9599,16.0796,385000.0
2009-02-11 09:50:00,22.85,23.0,22.75,22.96,584800.0,16.0796,16.1851,16.0092,16.157,584800.0
2009-02-11 10:00:00,22.96,23.07,22.83,22.85,244800.0,16.157,16.2344,16.0655,16.0796,244800.0
2009-02-11 10:10:00,22.85,22.91,22.77,22.84,220600.0,16.0796,16.1218,16.0233,16.0725,220600.0
2009-02-11 10:20:00,22.84,22.86,22.64,22.67,278600.0,16.0725,16.0866,15.9318,15.9529,278600.0
2009-02-11 10:30:00,22.66,22.66,22.46,22.51,384400.0,15.9459,15.9459,15.8051,15.8403,384400.0
2009-02-11 10:40:00,22.52,22.82,22.5,22.8,343400.0,15.8473,16.0585,15.8333,16.0444,343400.0
2009-02-11 10:50:00,22.8,22.88,22.79,22.83,263000.0,16.0444,16.1007,16.0373,16.0655,263000.0
2009-02-11 11:00:00,22.81,22.82,22.68,22.78,287000.0,16.0514,16.0585,15.9599,16.0303,287000.0
2009-02-11 11:10:00,22.78,23.03,22.78,22.99,341600.0,16.0303,16.2062,16.0303,16.1781,341600.0
2009-02-11 11:20:00,22.99,22.99,22.92,22.99,635400.0,16.1781,16.1781,16.1288,16.1781,635400.0
2009-02-11 11:30:00,23.0,23.11,22.97,23.05,98600.0,16.1851,16.2625,16.164,16.2203,98600.0
2009-02-11 11:40:00,23.04,23.04,22.86,22.86,109800.0,16.2133,16.2133,16.0866,16.0866,109800.0
2009-02-11 11:50:00,22.86,22.98,22.86,22.9,116400.0,16.0866,16.171,16.0866,16.1148,116400.0
2009-02-11 12:00:00,22.91,22.97,22.87,22.95,72400.0,16.1218,16.164,16.0936,16.1499,72400.0
2009-02-11 12:10:00,22.95,22.97,22.75,22.8,324200.0,16.1499,16.164,16.0092,16.0444,324200.0
2009-02-11 12:20:00,22.79,22.89,22.75,22.88,97600.0,16.0373,16.1077,16.0092,16.1007,97600.0
2009-02-11 12:30:00,22.88,22.95,22.77,22.95,159600.0,16.1007,16.1499,16.0233,16.1499,159600.0
2009-02-11 12:40:00,22.95,23.06,22.89,22.9,118200.0,16.1499,16.2273,16.1077,16.1148,118200.0
2009-02-11 12:50:00,22.9,23.01,22.79,22.82,104400.0,16.1148,16.1922,16.0373,16.0585,104400.0
2009-02-11 13:00:00,22.82,22.89,22.73,22.74,178600.0,16.0585,16.1077,15.9951,16.0022,178600.0
2009-02-11 13:10:00,22.74,22.75,22.65,22.66,580200.0,16.0022,16.0092,15.9388,15.9459,580200.0
2009-02-11 13:20:00,22.66,22.71,22.64,22.68,209600.0,15.9459,15.981,15.9318,15.9599,209600.0
2009-02-11 13:30:00,22.67,22.68,22.5,22.5,239000.0,15.9529,15.9599,15.8333,15.8333,239000.0
2009-02-11 13:40:00,22.5,22.5,22.3,22.32,373200.0,15.8333,15.8333,15.6925,15.7066,373200.0
2009-02-11 13:50:00,22.32,22.39,22.31,22.32,342600.0,15.7066,15.7559,15.6996,15.7066,342600.0
2009-02-11 14:00:00,22.31,22.4,22.31,22.38,254400.0,15.6996,15.7629,15.6996,15.7488,254400.0
2009-02-11 14:10:00,22.39,22.4,22.21,22.26,373000.0,15.7559,15.7629,15.6292,15.6644,373000.0
2009-02-11 14:20:00,22.26,22.45,22.25,22.36,325200.0,15.6644,15.7981,15.6573,15.7348,325200.0
2009-02-11 14:30:00,22.37,22.55,22.35,22.52,157200.0,15.7418,15.8685,15.7277,15.8473,157200.0
2009-02-11 14:40:00,22.52,22.54,22.44,22.45,172600.0,15.8473,15.8614,15.7911,15.7981,172600.0
2009-02-11 14:50:00,22.45,22.82,22.44,22.73,446200.0,15.7981,16.0585,15.7911,15.9951,446200.0
2009-02-11 15:00:00,22.75,22.81,22.59,22.6,408400.0,16.0092,16.0514,15.8966,15.9036,408400.0
2009-02-11 15:10:00,22.6,22.77,22.58,22.61,295600.0,15.9036,16.0233,15.8896,15.9107,295600.0
2009-02-11 15:20:00,22.61,22.62,22.5,22.58,266200.0,15.9107,15.9177,15.8333,15.8896,266200.0
2009-02-11 15:30:00,22.56,22.66,22.45,22.52,366000.0,15.8755,15.9459,15.7981,15.8473,366000.0
2009-02-11 15:40:00,22.52,22.59,22.46,22.55,473400.0,15.8473,15.8966,15.8051,15.8685,473400.0
2009-02-11 15:50:00,22.55,22.7,22.55,22.7,738200.0,15.8685,15.974,15.8685,15.974,738200.0
2009-02-12 09:30:00,22.37,22.52,21.82,21.88,943200.0,15.7418,15.8473,15.3548,15.397,943200.0
2009-02-12 09:40:00,21.88,21.88,21.6,21.66,657600.0,15.397,15.397,15.1999,15.2422,657600.0
2009-02-12 09:50:00,21.67,21.69,21.24,21.28,932200.0,15.2492,15.2633,14.9466,14.9748,932200.0
2009-02-12 10:00:00,21.29,21.4,21.11,21.4,864000.0,14.9818,15.0592,14.8551,15.0592,864000.0
2009-02-12 10:10:00,21.4,21.62,21.36,21.48,537800.0,15.0592,15.214,15.0311,15.1155,537800.0
2009-02-12 10:20:00,21.48,21.6,21.39,21.56,557200.0,15.1155,15.1999,15.0522,15.1718,557200.0
2009-02-12 10:30:00,21.56,21.65,21.52,21.6,492600.0,15.1718,15.2351,15.1436,15.1999,492600.0
2009-02-12 10:40:00,21.6,21.63,21.49,21.6,555400.0,15.1999,15.2211,15.1225,15.1999,555400.0
2009-02-12 10:50:00,21.6,21.66,21.48,21.5,511200.0,15.1999,15.2422,15.1155,15.1296,511200.0
2009-02-12 11:00:00,21.5,21.54,21.4,21.52,361400.0,15.1296,15.1577,15.0592,15.1436,361400.0
2009-02-12 11:10:00,21.52,21.54,21.26,21.28,303000.0,15.1436,15.1577,14.9607,14.9748,303000.0
2009-02-12 11:20:00,21.26,21.41,21.25,21.35,274800.0,14.9607,15.0662,14.9536,15.024,274800.0
2009-02-12 11:30:00,21.35,21.53,21.33,21.5,362200.0,15.024,15.1507,15.0099,15.1296,362200.0
2009-02-12 11:40:00,21.5,21.75,21.49,21.59,543600.0,15.1296,15.3055,15.1225,15.1929,543600.0
2009-02-12 11:50:00,21.6,21.63,21.36,21.38,351800.0,15.1999,15.2211,15.0311,15.0451,351800.0
2009-02-12 12:00:00,21.36,21.4,21.3,21.32,299600.0,15.0311,15.0592,14.9888,15.0029,299600.0
2009-02-12 12:10:00,21.32,21.4,21.3,21.39,138800.0,15.0029,15.0592,14.9888,15.0522,138800.0
2009-02-12 12:20:00,21.39,21.59,21.38,21.52,289600.0,15.0522,15.1929,15.0451,15.1436,289600.0
2009-02-12 12:30:00,21.52,21.55,21.46,21.5,214800.0,15.1436,15.1648,15.1014,15.1296,214800.0
2009-02-12 12:40:00,21.51,21.56,21.45,21.47,148000.0,15.1366,15.1718,15.0944,15.1085,148000.0
2009-02-12 12:50:00,21.47,21.53,21.45,21.49,172400.0,15.1085,15.1507,15.0944,15.1225,172400.0
2009-02-12 13:00:00,21.49,21.5,21.34,21.37,201800.0,15.1225,15.1296,15.017,15.0381,201800.0
2009-02-12 13:10:00,21.38,21.4,21.23,21.24,331200.0,15.0451,15.0592,14.9396,14.9466,331200.0
2009-02-12 13:20:00,21.23,21.35,21.2,21.29,256600.0,14.9396,15.024,14.9185,14.9818,256600.0
2009-02-12 13:30:00,21.28,21.32,21.17,21.18,326000.0,14.9748,15.0029,14.8973,14.9044,326000.0
2009-02-12 13:40:00,21.18,21.23,21.13,21.17,280000.0,14.9044,14.9396,14.8692,14.8973,280000.0
2009-02-12 13:50:00,21.17,21.37,21.17,21.33,248800.0,14.8973,15.0381,14.8973,15.0099,248800.0
2009-02-12 14:00:00,21.34,21.34,21.19,21.26,252200.0,15.017,15.017,14.9114,14.9607,252200.0
2009-02-12 14:10:00,21.26,21.42,21.25,21.29,212400.0,14.9607,15.0733,14.9536,14.9818,212400.0
2009-02-12 14:20:00,21.29,21.32,21.14,21.14,331800.0,14.9818,15.0029,14.8762,14.8762,331800.0
2009-02-12 14:30:00,21.15,21.2,21.1,21.16,382600.0,14.8833,14.9185,14.8481,14.8903,382600.0
2009-02-12 14:40:00,21.15,21.16,20.97,21.03,611600.0,14.8833,14.8903,14.7566,14.7988,611600.0
2009-02-12 14:50:00,21.05,21.11,20.88,20.89,604000.0,14.8129,14.8551,14.6933,14.7003,604000.0
2009-02-12 15:00:00,20.89,20.99,20.81,20.98,562000.0,14.7003,14.7707,14.644,14.7636,562000.0
2009-02-12 15:10:00,20.99,21.27,20.98,21.19,633200.0,14.7707,14.9677,14.7636,14.9114,633200.0
2009-02-12 15:20:00,21.2,21.39,21.13,21.39,551200.0,14.9185,15.0522,14.8692,15.0522,551200.0
2009-02-12 15:30:00,21.39,21.5,21.25,21.4,542000.0,15.0522,15.1296,14.9536,15.0592,542000.0
2009-02-12 15:40:00,21.4,21.64,21.4,21.58,902200.0,15.0592,15.2281,15.0592,15.1859,902200.0
2009-02-12 15:50:00,21.59,21.81,21.57,21.7,1543400.0,15.1929,15.3477,15.1788,15.2703,1543400.0
2009-02-13 09:30:00,21.79,21.79,21.25,21.26,748400.0,15.3336,15.3336,14.9536,14.9607,748400.0
2009-02-13 09:40:00,21.25,21.59,21.25,21.58,412200.0,14.9536,15.1929,14.9536,15.1859,412200.0
2009-02-13 09:50:00,21.57,21.93,21.57,21.85,541000.0,15.1788,15.4322,15.1788,15.3759,541000.0
2009-02-13 10:00:00,21.85,22.0,21.82,21.88,376600.0,15.3759,15.4814,15.3548,15.397,376600.0
2009-02-13 10:10:00,21.9,22.06,21.88,22.0,272800.0,15.4111,15.5236,15.397,15.4814,272800.0
2009-02-13 10:20:00,22.0,22.13,21.98,22.08,313800.0,15.4814,15.5729,15.4673,15.5377,313800.0
2009-02-13 10:30:00,22.08,22.18,22.0,22.18,211600.0,15.5377,15.6081,15.4814,15.6081,211600.0
2009-02-13 10:40:00,22.18,22.18,22.0,22.01,163000.0,15.6081,15.6081,15.4814,15.4885,163000.0
2009-02-13 10:50:00,22.01,22.07,21.95,22.02,162800.0,15.4885,15.5307,15.4462,15.4955,162800.0
2009-02-13 11:00:00,22.01,22.04,21.88,22.03,256400.0,15.4885,15.5096,15.397,15.5025,256400.0
2009-02-13 11:10:00,22.03,22.08,21.88,21.98,306000.0,15.5025,15.5377,15.397,15.4673,306000.0
2009-02-13 11:20:00,21.98,22.01,21.85,21.92,349800.0,15.4673,15.4885,15.3759,15.4251,349800.0
2009-02-13 11:30:00,21.92,22.07,21.88,22.01,134800.0,15.4251,15.5307,15.397,15.4885,134800.0
2009-02-13 11:40:00,22.0,22.05,21.67,21.75,214200.0,15.4814,15.5166,15.2492,15.3055,214200.0
2009-02-13 11:50:00,21.74,21.79,21.66,21.7,300400.0,15.2985,15.3336,15.2422,15.2703,300400.0
2009-02-13 12:00:00,21.7,21.86,21.7,21.79,159600.0,15.2703,15.3829,15.2703,15.3336,159600.0
2009-02-13 12:10:00,21.79,21.88,21.75,21.81,90400.0,15.3336,15.397,15.3055,15.3477,90400.0
2009-02-13 12:20:00,21.8,21.96,21.79,21.91,129200.0,15.3407,15.4533,15.3336,15.4181,129200.0
2009-02-13 12:30:00,21.91,21.95,21.82,21.85,85600.0,15.4181,15.4462,15.3548,15.3759,85600.0
2009-02-13 12:40:00,21.85,21.9,21.77,21.81,92000.0,15.3759,15.4111,15.3196,15.3477,92000.0
2009-02-13 12:50:00,21.8,21.81,21.68,21.77,139000.0,15.3407,15.3477,15.2562,15.3196,139000.0
2009-02-13 13:00:00,21.75,21.82,21.72,21.77,161200.0,15.3055,15.3548,15.2844,15.3196,161200.0
2009-02-13 13:10:00,21.76,21.81,21.72,21.78,222000.0,15.3125,15.3477,15.2844,15.3266,222000.0
2009-02-13 13:20:00,21.78,21.83,21.76,21.8,124600.0,15.3266,15.3618,15.3125,15.3407,124600.0
2009-02-13 13:30:00,21.81,21.88,21.77,21.82,162000.0,15.3477,15.397,15.3196,15.3548,162000.0
2009-02-13 13:40:00,21.81,21.96,21.77,21.94,226400.0,15.3477,15.4533,15.3196,15.4392,226400.0
2009-02-13 13:50:00,21.93,22.0,21.86,21.92,216200.0,15.4322,15.4814,15.3829,15.4251,216200.0
2009-02-13 14:00:00,21.91,22.0,21.76,21.86,230600.0,15.4181,15.4814,15.3125,15.3829,230600.0
2009-02-13 14:10:00,21.88,21.98,21.8,21.93,96400.0,15.397,15.4673,15.3407,15.4322,96400.0
2009-02-13 14:20:00,21.92,21.96,21.82,21.94,308200.0,15.4251,15.4533,15.3548,15.4392,308200.0
2009-02-13 14:30:00,21.92,21.93,21.77,21.89,276400.0,15.4251,15.4322,15.3196,15.404,276400.0
2009-02-13 14:40:00,21.89,21.98,21.84,21.89,146000.0,15.404,15.4673,15.3688,15.404,146000.0
2009-02-13 14:50:00,21.89,21.99,21.82,21.87,158400.0,15.404,15.4744,15.3548,15.3899,158400.0
2009-02-13 15:00:00,21.86,21.96,21.75,21.8,266200.0,15.3829,15.4533,15.3055,15.3407,266200.0
2009-02-13 15:10:00,21.8,21.8,21.65,21.71,405200.0,15.3407,15.3407,15.2351,15.2773,405200.0
2009-02-13 15:20:00,21.71,21.83,21.67,21.79,479000.0,15.2773,15.3618,15.2492,15.3336,479000.0
2009-02-13 15:30:00,21.79,21.91,21.78,21.84,381000.0,15.3336,15.4181,15.3266,15.3688,381000.0
2009-02-13 15:40:00,21.84,21.92,21.75,21.84,404000.0,15.3688,15.4251,15.3055,15.3688,404000.0
2009-02-13 15:50:00,21.83,21.87,21.73,21.73,911000.0,15.3618,15.3899,15.2914,15.2914,911000.0
2009-02-17 09:30:00,21.34,21.34,20.38,20.39,730000.0,15.017,15.017,14.3414,14.3485,730000.0
2009-02-17 09:40:00,20.38,20.75,20.29,20.3,527600.0,14.3414,14.6018,14.2781,14.2851,527600.0
2009-02-17 09:50:00,20.28,20.56,20.2,20.47,617400.0,14.2711,14.4681,14.2148,14.4048,617400.0
2009-02-17 10:00:00,20.47,20.65,20.43,20.64,449000.0,14.4048,14.5314,14.3766,14.5244,449000.0
2009-02-17 10:10:00,20.64,20.73,20.51,20.53,404000.0,14.5244,14.5877,14.4329,14.447,404000.0
2009-02-17 10:20:00,20.53,20.57,20.46,20.56,319200.0,14.447,14.4751,14.3977,14.4681,319200.0
2009-02-17 10:30:00,20.57,20.71,20.48,20.57,466400.0,14.4751,14.5736,14.4118,14.4751,466400.0
2009-02-17 10:40:00,20.58,20.68,20.49,20.55,243400.0,14.4822,14.5525,14.4188,14.4611,243400.0
2009-02-17 10:50:00,20.56,20.71,20.54,20.55,207800.0,14.4681,14.5736,14.454,14.4611,207800.0
2009-02-17 11:00:00,20.57,20.57,20.47,20.5,196600.0,14.4751,14.4751,14.4048,14.4259,196600.0
2009-02-17 11:10:00,20.5,20.55,20.44,20.5,328400.0,14.4259,14.4611,14.3836,14.4259,328400.0
2009-02-17 11:20:00,20.5,20.53,20.34,20.36,336800.0,14.4259,14.447,14.3133,14.3274,336800.0
2009-02-17 11:30:00,20.35,20.41,20.24,20.28,449800.0,14.3203,14.3625,14.2429,14.2711,449800.0
2009-02-17 11:40:00,20.28,20.3,20.22,20.24,322000.0,14.2711,14.2851,14.2288,14.2429,322000.0
2009-02-17 11:50:00,20.23,20.24,20.15,20.17,314000.0,14.2359,14.2429,14.1796,14.1936,314000.0
2009-02-17 12:00:00,20.17,20.34,20.14,20.3,326400.0,14.1936,14.3133,14.1725,14.2851,326400.0
2009-02-17 12:10:00,20.29,20.33,20.24,20.27,237200.0,14.2781,14.3062,14.2429,14.264,237200.0
2009-02-17 12:20:00,20.27,20.31,20.16,20.21,364000.0,14.264,14.2922,14.1866,14.2218,364000.0
2009-02-17 12:30:00,20.21,20.39,20.21,20.38,202000.0,14.2218,14.3485,14.2218,14.3414,202000.0
2009-02-17 12:40:00,20.38,20.43,20.29,20.34,195400.0,14.3414,14.3766,14.2781,14.3133,195400.0
2009-02-17 12:50:00,20.33,20.41,20.28,20.41,187400.0,14.3062,14.3625,14.2711,14.3625,187400.0
2009-02-17 13:00:00,20.41,20.43,20.25,20.27,221800.0,14.3625,14.3766,14.2499,14.264,221800.0
2009-02-17 13:10:00,20.27,20.33,20.25,20.29,312000.0,14.264,14.3062,14.2499,14.2781,312000.0
2009-02-17 13:20:00,20.27,20.31,20.19,20.28,207000.0,14.264,14.2922,14.2077,14.2711,207000.0
2009-02-17 13:30:00,20.29,20.37,20.23,20.3,195200.0,14.2781,14.3344,14.2359,14.2851,195200.0
2009-02-17 13:40:00,20.3,20.52,20.3,20.44,265400.0,14.2851,14.4399,14.2851,14.3836,265400.0
2009-02-17 13:50:00,20.43,20.45,20.3,20.36,246800.0,14.3766,14.3907,14.2851,14.3274,246800.0
2009-02-17 14:00:00,20.36,20.5,20.29,20.4,215200.0,14.3274,14.4259,14.2781,14.3555,215200.0
2009-02-17 14:10:00,20.41,20.5,20.38,20.44,237800.0,14.3625,14.4259,14.3414,14.3836,237800.0
2009-02-17 14:20:00,20.43,20.53,20.34,20.37,270400.0,14.3766,14.447,14.3133,14.3344,270400.0
2009-02-17 14:30:00,20.37,20.6,20.36,20.55,275200.0,14.3344,14.4962,14.3274,14.4611,275200.0
2009-02-17 14:40:00,20.55,20.56,20.4,20.43,307000.0,14.4611,14.4681,14.3555,14.3766,307000.0
2009-02-17 14:50:00,20.45,20.5,20.31,20.36,328200.0,14.3907,14.4259,14.2922,14.3274,328200.0
2009-02-17 15:00:00,20.36,20.43,20.29,20.41,343200.0,14.3274,14.3766,14.2781,14.3625,343200.0
2009-02-17 15:10:00,20.4,20.45,20.29,20.31,367600.0,14.3555,14.3907,14.2781,14.2922,367600.0
2009-02-17 15:20:00,20.29,20.38,20.25,20.32,509000.0,14.2781,14.3414,14.2499,14.2992,509000.0
2009-02-17 15:30:00,20.32,20.6,20.32,20.54,750800.0,14.2992,14.4962,14.2992,14.454,750800.0
2009-02-17 15:40:00,20.54,20.57,20.39,20.44,926200.0,14.454,14.4751,14.3485,14.3836,926200.0
2009-02-17 15:50:00,20.44,20.48,20.38,20.39,997200.0,14.3836,14.4118,14.3414,14.3485,997200.0
2009-02-18 09:30:00,20.37,20.87,20.37,20.5,529200.0,14.3344,14.6862,14.3344,14.4259,529200.0
2009-02-18 09:40:00,20.5,20.78,20.31,20.5,317800.0,14.4259,14.6229,14.2922,14.4259,317800.0
2009-02-18 09:50:00,20.5,20.59,20.32,20.35,253000.0,14.4259,14.4892,14.2992,14.3203,253000.0
2009-02-18 10:00:00,20.36,20.42,20.2,20.23,329600.0,14.3274,14.3696,14.2148,14.2359,329600.0
2009-02-18 10:10:00,20.18,20.4,20.16,20.33,308200.0,14.2007,14.3555,14.1866,14.3062,308200.0
2009-02-18 10:20:00,20.33,20.6,20.31,20.53,379000.0,14.3062,14.4962,14.2922,14.447,379000.0
2009-02-18 10:30:00,20.54,20.66,20.47,20.49,437000.0,14.454,14.5385,14.4048,14.4188,437000.0
2009-02-18 10:40:00,20.49,20.56,20.36,20.38,347200.0,14.4188,14.4681,14.3274,14.3414,347200.0
2009-02-18 10:50:00,20.38,20.39,20.24,20.34,219000.0,14.3414,14.3485,14.2429,14.3133,219000.0
2009-02-18 11:00:00,20.34,20.38,20.2,20.36,323600.0,14.3133,14.3414,14.2148,14.3274,323600.0
2009-02-18 11:10:00,20.36,20.55,20.34,20.49,247600.0,14.3274,14.4611,14.3133,14.4188,247600.0
2009-02-18 11:20:00,20.49,20.57,20.45,20.53,461800.0,14.4188,14.4751,14.3907,14.447,461800.0
2009-02-18 11:30:00,20.53,20.55,20.44,20.51,366600.0,14.447,14.4611,14.3836,14.4329,366600.0
2009-02-18 11:40:00,20.51,20.65,20.48,20.55,398800.0,14.4329,14.5314,14.4118,14.4611,398800.0
2009-02-18 11:50:00,20.54,20.7,20.53,20.62,239600.0,14.454,14.5666,14.447,14.5103,239600.0
2009-02-18 12:00:00,20.61,20.75,20.58,20.7,170000.0,14.5033,14.6018,14.4822,14.5666,170000.0
2009-02-18 12:10:00,20.7,20.74,20.59,20.61,146000.0,14.5666,14.5948,14.4892,14.5033,146000.0
2009-02-18 12:20:00,20.6,20.67,20.56,20.6,125600.0,14.4962,14.5455,14.4681,14.4962,125600.0
2009-02-18 12:30:00,20.6,20.66,20.53,20.53,84000.0,14.4962,14.5385,14.447,14.447,84000.0
2009-02-18 12:40:00,20.54,20.62,20.53,20.54,108000.0,14.454,14.5103,14.447,14.454,108000.0
2009-02-18 12:50:00,20.53,20.65,20.49,20.6,128400.0,14.447,14.5314,14.4188,14.4962,128400.0
2009-02-18 13:00:00,20.59,20.64,20.43,20.46,180000.0,14.4892,14.5244,14.3766,14.3977,180000.0
2009-02-18 13:10:00,20.47,20.52,20.4,20.41,90600.0,14.4048,14.4399,14.3555,14.3625,90600.0
2009-02-18 13:20:00,20.4,20.5,20.36,20.5,163800.0,14.3555,14.4259,14.3274,14.4259,163800.0
2009-02-18 13:30:00,20.49,20.52,20.38,20.39,172000.0,14.4188,14.4399,14.3414,14.3485,172000.0
2009-02-18 13:40:00,20.38,20.44,20.33,20.33,135000.0,14.3414,14.3836,14.3062,14.3062,135000.0
2009-02-18 13:50:00,20.34,20.4,20.29,20.33,140000.0,14.3133,14.3555,14.2781,14.3062,140000.0
2009-02-18 14:00:00,20.33,20.43,20.26,20.43,218800.0,14.3062,14.3766,14.257,14.3766,218800.0
2009-02-18 14:10:00,20.42,20.42,20.18,20.26,316400.0,14.3696,14.3696,14.2007,14.257,316400.0
2009-02-18 14:20:00,20.25,20.33,20.23,20.29,147400.0,14.2499,14.3062,14.2359,14.2781,147400.0
2009-02-18 14:30:00,20.29,20.37,20.24,20.31,141000.0,14.2781,14.3344,14.2429,14.2922,141000.0
2009-02-18 14:40:00,20.31,20.39,20.24,20.28,135200.0,14.2922,14.3485,14.2429,14.2711,135200.0
2009-02-18 14:50:00,20.29,20.5,20.25,20.46,205200.0,14.2781,14.4259,14.2499,14.3977,205200.0
2009-02-18 15:00:00,20.47,20.6,20.4,20.42,313800.0,14.4048,14.4962,14.3555,14.3696,313800.0
2009-02-18 15:10:00,20.42,20.6,20.41,20.56,306600.0,14.3696,14.4962,14.3625,14.4681,306600.0
2009-02-18 15:20:00,20.58,20.64,20.43,20.46,245200.0,14.4822,14.5244,14.3766,14.3977,245200.0
2009-02-18 15:30:00,20.46,20.54,20.41,20.46,271200.0,14.3977,14.454,14.3625,14.3977,271200.0
2009-02-18 15:40:00,20.47,20.54,20.42,20.43,398800.0,14.4048,14.454,14.3696,14.3766,398800.0
2009-02-18 15:50:00,20.43,20.5,20.41,20.48,551200.0,14.3766,14.4259,14.3625,14.4118,551200.0
2009-02-19 09:30:00,19.92,20.0,19.33,19.7,2344200.0,14.0177,14.074,13.6025,13.8629,2344200.0
2009-02-19 09:40:00,19.7,20.47,19.69,20.02,1366800.0,13.8629,14.4048,13.8559,14.0881,1366800.0
2009-02-19 09:50:00,20.03,20.28,19.93,20.26,859000.0,14.0951,14.2711,14.0248,14.257,859000.0
2009-02-19 10:00:00,20.24,20.36,19.97,20.18,730400.0,14.2429,14.3274,14.0529,14.2007,730400.0
2009-02-19 10:10:00,20.19,20.21,20.04,20.08,411000.0,14.2077,14.2218,14.1022,14.1303,411000.0
2009-02-19 10:20:00,20.09,20.18,20.03,20.18,450400.0,14.1374,14.2007,14.0951,14.2007,450400.0
2009-02-19 10:30:00,20.19,20.28,20.08,20.09,403600.0,14.2077,14.2711,14.1303,14.1374,403600.0
2009-02-19 10:40:00,20.09,20.11,20.03,20.05,340000.0,14.1374,14.1514,14.0951,14.1092,340000.0
2009-02-19 10:50:00,20.05,20.1,19.97,20.08,266200.0,14.1092,14.1444,14.0529,14.1303,266200.0
2009-02-19 11:00:00,20.07,20.11,19.96,20.0,635200.0,14.1233,14.1514,14.0459,14.074,635200.0
2009-02-19 11:10:00,20.0,20.03,19.82,19.82,533200.0,14.074,14.0951,13.9474,13.9474,533200.0
2009-02-19 11:20:00,19.81,20.0,19.77,19.99,385400.0,13.9403,14.074,13.9122,14.067,385400.0
2009-02-19 11:30:00,19.99,20.0,19.9,19.94,243400.0,14.067,14.074,14.0036,14.0318,243400.0
2009-02-19 11:40:00,19.93,19.97,19.83,19.84,170200.0,14.0248,14.0529,13.9544,13.9614,170200.0
2009-02-19 11:50:00,19.84,19.86,19.73,19.76,254800.0,13.9614,13.9755,13.884,13.9051,254800.0
2009-02-19 12:00:00,19.78,19.8,19.66,19.8,285200.0,13.9192,13.9333,13.8348,13.9333,285200.0
2009-02-19 12:10:00,19.79,19.82,19.59,19.61,480400.0,13.9262,13.9474,13.7855,13.7996,480400.0
2009-02-19 12:20:00,19.62,19.71,19.59,19.68,260000.0,13.8066,13.8699,13.7855,13.8488,260000.0
2009-02-19 12:30:00,19.68,19.79,19.65,19.78,205800.0,13.8488,13.9262,13.8277,13.9192,205800.0
2009-02-19 12:40:00,19.78,19.85,19.73,19.84,244200.0,13.9192,13.9685,13.884,13.9614,244200.0
2009-02-19 12:50:00,19.85,19.93,19.8,19.81,318000.0,13.9685,14.0248,13.9333,13.9403,318000.0
2009-02-19 13:00:00,19.81,19.89,19.74,19.89,322000.0,13.9403,13.9966,13.8911,13.9966,322000.0
2009-02-19 13:10:00,19.9,19.94,19.89,19.93,283000.0,14.0036,14.0318,13.9966,14.0248,283000.0
2009-02-19 13:20:00,19.93,20.02,19.91,19.98,204200.0,14.0248,14.0881,14.0107,14.0599,204200.0
2009-02-19 13:30:00,19.98,20.0,19.9,19.99,241200.0,14.0599,14.074,14.0036,14.067,241200.0
2009-02-19 13:40:00,19.99,20.0,19.93,19.97,186000.0,14.067,14.074,14.0248,14.0529,186000.0
2009-02-19 13:50:00,19.97,19.97,19.8,19.81,222000.0,14.0529,14.0529,13.9333,13.9403,222000.0
2009-02-19 14:00:00,19.82,19.91,19.8,19.85,236800.0,13.9474,14.0107,13.9333,13.9685,236800.0
2009-02-19 14:10:00,19.86,19.87,19.75,19.81,308400.0,13.9755,13.9825,13.8981,13.9403,308400.0
2009-02-19 14:20:00,19.82,19.87,19.81,19.82,248200.0,13.9474,13.9825,13.9403,13.9474,248200.0
2009-02-19 14:30:00,19.83,19.88,19.75,19.88,293000.0,13.9544,13.9896,13.8981,13.9896,293000.0
2009-02-19 14:40:00,19.88,19.88,19.73,19.75,393000.0,13.9896,13.9896,13.884,13.8981,393000.0
2009-02-19 14:50:00,19.75,19.91,19.75,19.84,265400.0,13.8981,14.0107,13.8981,13.9614,265400.0
2009-02-19 15:00:00,19.84,19.9,19.78,19.82,321200.0,13.9614,14.0036,13.9192,13.9474,321200.0
2009-02-19 15:10:00,19.81,19.84,19.73,19.79,558600.0,13.9403,13.9614,13.884,13.9262,558600.0
2009-02-19 15:20:00,19.8,19.83,19.73,19.79,494400.0,13.9333,13.9544,13.884,13.9262,494400.0
2009-02-19 15:30:00,19.8,19.81,19.5,19.5,789200.0,13.9333,13.9403,13.7222,13.7222,789200.0
2009-02-19 15:40:00,19.5,19.61,19.48,19.6,1154800.0,13.7222,13.7996,13.7081,13.7925,1154800.0
2009-02-19 15:50:00,19.6,19.68,19.59,19.64,1191400.0,13.7925,13.8488,13.7855,13.8207,1191400.0
2009-02-20 09:30:00,19.43,19.68,19.11,19.39,1316400.0,13.6729,13.8488,13.4477,13.6448,1316400.0
2009-02-20 09:40:00,19.38,19.56,19.36,19.54,299000.0,13.6377,13.7644,13.6237,13.7503,299000.0
2009-02-20 09:50:00,19.54,19.65,19.47,19.52,373600.0,13.7503,13.8277,13.7011,13.7362,373600.0
2009-02-20 10:00:00,19.52,19.92,19.52,19.78,315000.0,13.7362,14.0177,13.7362,13.9192,315000.0
2009-02-20 10:10:00,19.78,19.78,19.46,19.51,385600.0,13.9192,13.9192,13.694,13.7292,385600.0
2009-02-20 10:20:00,19.52,19.79,19.42,19.78,349200.0,13.7362,13.9262,13.6659,13.9192,349200.0
2009-02-20 10:30:00,19.77,19.86,19.71,19.79,210200.0,13.9122,13.9755,13.8699,13.9262,210200.0
2009-02-20 10:40:00,19.79,19.92,19.74,19.81,207400.0,13.9262,14.0177,13.8911,13.9403,207400.0
2009-02-20 10:50:00,19.82,19.83,19.65,19.78,294400.0,13.9474,13.9544,13.8277,13.9192,294400.0
2009-02-20 11:00:00,19.77,19.81,19.63,19.66,177000.0,13.9122,13.9403,13.8137,13.8348,177000.0
2009-02-20 11:10:00,19.66,19.66,19.5,19.6,164800.0,13.8348,13.8348,13.7222,13.7925,164800.0
2009-02-20 11:20:00,19.61,19.64,19.48,19.52,209600.0,13.7996,13.8207,13.7081,13.7362,209600.0
2009-02-20 11:30:00,19.51,19.66,19.41,19.66,244000.0,13.7292,13.8348,13.6588,13.8348,244000.0
2009-02-20 11:40:00,19.65,19.73,19.55,19.73,250800.0,13.8277,13.884,13.7574,13.884,250800.0
2009-02-20 11:50:00,19.72,19.78,19.64,19.73,169800.0,13.877,13.9192,13.8207,13.884,169800.0
2009-02-20 12:00:00,19.73,19.92,19.72,19.92,178200.0,13.884,14.0177,13.877,14.0177,178200.0
2009-02-20 12:10:00,19.92,19.98,19.86,19.91,228600.0,14.0177,14.0599,13.9755,14.0107,228600.0
2009-02-20 12:20:00,19.91,19.92,19.81,19.87,122600.0,14.0107,14.0177,13.9403,13.9825,122600.0
2009-02-20 12:30:00,19.86,19.95,19.84,19.93,121400.0,13.9755,14.0388,13.9614,14.0248,121400.0
2009-02-20 12:40:00,19.93,19.94,19.68,19.71,171800.0,14.0248,14.0318,13.8488,13.8699,171800.0
2009-02-20 12:50:00,19.7,19.75,19.63,19.71,163400.0,13.8629,13.8981,13.8137,13.8699,163400.0
2009-02-20 13:00:00,19.72,19.74,19.61,19.64,182800.0,13.877,13.8911,13.7996,13.8207,182800.0
2009-02-20 13:10:00,19.66,19.75,19.61,19.7,146800.0,13.8348,13.8981,13.7996,13.8629,146800.0
2009-02-20 13:20:00,19.69,19.92,19.68,19.86,258800.0,13.8559,14.0177,13.8488,13.9755,258800.0
2009-02-20 13:30:00,19.86,19.9,19.79,19.83,209800.0,13.9755,14.0036,13.9262,13.9544,209800.0
2009-02-20 13:40:00,19.82,19.92,19.77,19.85,246000.0,13.9474,14.0177,13.9122,13.9685,246000.0
2009-02-20 13:50:00,19.86,19.93,19.82,19.86,259000.0,13.9755,14.0248,13.9474,13.9755,259000.0
2009-02-20 14:00:00,19.86,19.89,19.76,19.86,223800.0,13.9755,13.9966,13.9051,13.9755,223800.0
2009-02-20 14:10:00,19.86,20.1,19.75,20.04,451400.0,13.9755,14.1444,13.8981,14.1022,451400.0
2009-02-20 14:20:00,20.04,20.4,19.95,20.17,644400.0,14.1022,14.3555,14.0388,14.1936,644400.0
2009-02-20 14:30:00,20.15,20.29,20.06,20.29,458800.0,14.1796,14.2781,14.1162,14.2781,458800.0
2009-02-20 14:40:00,20.29,20.34,20.17,20.3,302600.0,14.2781,14.3133,14.1936,14.2851,302600.0
2009-02-20 14:50:00,20.29,20.42,20.14,20.16,272200.0,14.2781,14.3696,14.1725,14.1866,272200.0
2009-02-20 15:00:00,20.16,20.17,20.0,20.1,352000.0,14.1866,14.1936,14.074,14.1444,352000.0
2009-02-20 15:10:00,20.11,20.13,19.98,20.08,357200.0,14.1514,14.1655,14.0599,14.1303,357200.0
2009-02-20 15:20:00,20.07,20.11,19.87,19.89,569000.0,14.1233,14.1514,13.9825,13.9966,569000.0
2009-02-20 15:30:00,19.9,20.04,19.85,19.94,392400.0,14.0036,14.1022,13.9685,14.0318,392400.0
2009-02-20 15:40:00,19.94,19.97,19.82,19.88,540400.0,14.0318,14.0529,13.9474,13.9896,540400.0
2009-02-20 15:50:00,19.89,20.03,19.85,20.01,695400.0,13.9966,14.0951,13.9685,14.0811,695400.0
2009-02-23 09:30:00,20.17,20.4,20.02,20.28,426000.0,14.1936,14.3555,14.0881,14.2711,426000.0
2009-02-23 09:40:00,20.28,20.29,19.95,19.95,266400.0,14.2711,14.2781,14.0388,14.0388,266400.0
2009-02-23 09:50:00,19.96,20.14,19.93,20.04,217800.0,14.0459,14.1725,14.0248,14.1022,217800.0
2009-02-23 10:00:00,20.01,20.1,19.78,19.9,178600.0,14.0811,14.1444,13.9192,14.0036,178600.0
2009-02-23 10:10:00,19.89,19.91,19.56,19.67,295400.0,13.9966,14.0107,13.7644,13.8418,295400.0
2009-02-23 10:20:00,19.67,19.72,19.52,19.53,211000.0,13.8418,13.877,13.7362,13.7433,211000.0
2009-02-23 10:30:00,19.52,19.53,19.43,19.43,218400.0,13.7362,13.7433,13.6729,13.6729,218400.0
2009-02-23 10:40:00,19.43,19.6,19.4,19.59,175000.0,13.6729,13.7925,13.6518,13.7855,175000.0
2009-02-23 10:50:00,19.58,19.64,19.36,19.37,224600.0,13.7785,13.8207,13.6237,13.6307,224600.0
2009-02-23 11:00:00,19.38,19.52,19.36,19.48,193400.0,13.6377,13.7362,13.6237,13.7081,193400.0
2009-02-23 11:10:00,19.5,19.6,19.38,19.39,289600.0,13.7222,13.7925,13.6377,13.6448,289600.0
2009-02-23 11:20:00,19.39,19.61,19.39,19.54,231000.0,13.6448,13.7996,13.6448,13.7503,231000.0
2009-02-23 11:30:00,19.54,19.63,19.4,19.58,340800.0,13.7503,13.8137,13.6518,13.7785,340800.0
2009-02-23 11:40:00,19.57,19.6,19.5,19.55,171600.0,13.7714,13.7925,13.7222,13.7574,171600.0
2009-02-23 11:50:00,19.56,19.6,19.43,19.53,145400.0,13.7644,13.7925,13.6729,13.7433,145400.0
2009-02-23 12:00:00,19.52,19.53,19.39,19.42,153000.0,13.7362,13.7433,13.6448,13.6659,153000.0
2009-02-23 12:10:00,19.42,19.55,19.42,19.53,136200.0,13.6659,13.7574,13.6659,13.7433,136200.0
2009-02-23 12:20:00,19.5,19.56,19.45,19.54,113600.0,13.7222,13.7644,13.687,13.7503,113600.0
2009-02-23 12:30:00,19.53,19.53,19.36,19.38,83000.0,13.7433,13.7433,13.6237,13.6377,83000.0
2009-02-23 12:40:00,19.37,19.37,19.2,19.2,143000.0,13.6307,13.6307,13.5111,13.5111,143000.0
2009-02-23 12:50:00,19.21,19.27,19.14,19.14,143800.0,13.5181,13.5603,13.4688,13.4688,143800.0
2009-02-23 13:00:00,19.14,19.25,19.14,19.22,152400.0,13.4688,13.5462,13.4688,13.5251,152400.0
2009-02-23 13:10:00,19.22,19.27,19.19,19.21,195400.0,13.5251,13.5603,13.504,13.5181,195400.0
2009-02-23 13:20:00,19.21,19.25,19.16,19.18,221200.0,13.5181,13.5462,13.4829,13.497,221200.0
2009-02-23 13:30:00,19.18,19.25,19.13,19.23,242600.0,13.497,13.5462,13.4618,13.5322,242600.0
2009-02-23 13:40:00,19.24,19.36,19.24,19.25,97800.0,13.5392,13.6237,13.5392,13.5462,97800.0
2009-02-23 13:50:00,19.25,19.37,19.22,19.33,283800.0,13.5462,13.6307,13.5251,13.6025,283800.0
2009-02-23 14:00:00,19.32,19.33,19.22,19.22,203600.0,13.5955,13.6025,13.5251,13.5251,203600.0
2009-02-23 14:10:00,19.22,19.35,19.22,19.31,212600.0,13.5251,13.6166,13.5251,13.5885,212600.0
2009-02-23 14:20:00,19.32,19.4,19.3,19.39,189800.0,13.5955,13.6518,13.5814,13.6448,189800.0
2009-02-23 14:30:00,19.4,19.4,19.21,19.26,189600.0,13.6518,13.6518,13.5181,13.5533,189600.0
2009-02-23 14:40:00,19.27,19.28,19.14,19.18,263800.0,13.5603,13.5674,13.4688,13.497,263800.0
2009-02-23 14:50:00,19.2,19.25,19.03,19.03,294200.0,13.5111,13.5462,13.3914,13.3914,294200.0
2009-02-23 15:00:00,19.02,19.17,19.0,19.13,229400.0,13.3844,13.4899,13.3703,13.4618,229400.0
2009-02-23 15:10:00,19.11,19.19,19.05,19.05,239000.0,13.4477,13.504,13.4055,13.4055,239000.0
2009-02-23 15:20:00,19.07,19.09,18.93,19.0,388200.0,13.4196,13.4337,13.3211,13.3703,388200.0
2009-02-23 15:30:00,18.99,19.14,18.96,18.97,394000.0,13.3633,13.4688,13.3422,13.3492,394000.0
2009-02-23 15:40:00,18.98,19.01,18.8,18.81,644200.0,13.3562,13.3774,13.2296,13.2366,644200.0
2009-02-23 15:50:00,18.81,18.95,18.78,18.88,780400.0,13.2366,13.3351,13.2155,13.2859,780400.0
2009-02-24 09:30:00,18.9,19.13,18.88,19.08,326000.0,13.2999,13.4618,13.2859,13.4266,326000.0
2009-02-24 09:40:00,19.08,19.33,18.94,19.33,356200.0,13.4266,13.6025,13.3281,13.6025,356200.0
2009-02-24 09:50:00,19.32,19.52,19.32,19.47,567800.0,13.5955,13.7362,13.5955,13.7011,567800.0
2009-02-24 10:00:00,19.45,19.47,19.23,19.28,368800.0,13.687,13.7011,13.5322,13.5674,368800.0
2009-02-24 10:10:00,19.28,19.38,19.11,19.21,205000.0,13.5674,13.6377,13.4477,13.5181,205000.0
2009-02-24 10:20:00,19.21,19.35,19.13,19.24,383200.0,13.5181,13.6166,13.4618,13.5392,383200.0
2009-02-24 10:30:00,19.23,19.5,19.22,19.43,355400.0,13.5322,13.7222,13.5251,13.6729,355400.0
2009-02-24 10:40:00,19.43,19.63,19.38,19.58,252400.0,13.6729,13.8137,13.6377,13.7785,252400.0
2009-02-24 10:50:00,19.58,19.63,19.5,19.57,344400.0,13.7785,13.8137,13.7222,13.7714,344400.0
2009-02-24 11:00:00,19.57,19.58,19.44,19.58,230400.0,13.7714,13.7785,13.6799,13.7785,230400.0
2009-02-24 11:10:00,19.58,19.71,19.56,19.61,906800.0,13.7785,13.8699,13.7644,13.7996,906800.0
2009-02-24 11:20:00,19.62,19.66,19.5,19.54,292800.0,13.8066,13.8348,13.7222,13.7503,292800.0
2009-02-24 11:30:00,19.54,19.57,19.44,19.56,140200.0,13.7503,13.7714,13.6799,13.7644,140200.0
2009-02-24 11:40:00,19.57,19.59,19.32,19.32,110800.0,13.7714,13.7855,13.5955,13.5955,110800.0
2009-02-24 11:50:00,19.32,19.45,19.31,19.39,138200.0,13.5955,13.687,13.5885,13.6448,138200.0
2009-02-24 12:00:00,19.39,19.47,19.35,19.41,200000.0,13.6448,13.7011,13.6166,13.6588,200000.0
2009-02-24 12:10:00,19.41,19.45,19.31,19.43,133800.0,13.6588,13.687,13.5885,13.6729,133800.0
2009-02-24 12:20:00,19.44,19.54,19.43,19.5,108000.0,13.6799,13.7503,13.6729,13.7222,108000.0
2009-02-24 12:30:00,19.5,19.65,19.49,19.57,357200.0,13.7222,13.8277,13.7151,13.7714,357200.0
2009-02-24 12:40:00,19.57,19.6,19.54,19.56,189400.0,13.7714,13.7925,13.7503,13.7644,189400.0
2009-02-24 12:50:00,19.56,19.59,19.52,19.55,166200.0,13.7644,13.7855,13.7362,13.7574,166200.0
2009-02-24 13:00:00,19.54,19.57,19.49,19.54,151400.0,13.7503,13.7714,13.7151,13.7503,151400.0
2009-02-24 13:10:00,19.54,19.55,19.43,19.46,124600.0,13.7503,13.7574,13.6729,13.694,124600.0
2009-02-24 13:20:00,19.45,19.72,19.45,19.71,259400.0,13.687,13.877,13.687,13.8699,259400.0
2009-02-24 13:30:00,19.7,19.81,19.69,19.78,350000.0,13.8629,13.9403,13.8559,13.9192,350000.0
2009-02-24 13:40:00,19.79,19.84,19.65,19.71,254800.0,13.9262,13.9614,13.8277,13.8699,254800.0
2009-02-24 13:50:00,19.71,19.92,19.7,19.82,252800.0,13.8699,14.0177,13.8629,13.9474,252800.0
2009-02-24 14:00:00,19.82,19.88,19.79,19.81,223200.0,13.9474,13.9896,13.9262,13.9403,223200.0
2009-02-24 14:10:00,19.82,19.95,19.7,19.93,259600.0,13.9474,14.0388,13.8629,14.0248,259600.0
2009-02-24 14:20:00,19.93,20.0,19.84,19.96,336400.0,14.0248,14.074,13.9614,14.0459,336400.0
2009-02-24 14:30:00,19.95,19.96,19.75,19.75,304200.0,14.0388,14.0459,13.8981,13.8981,304200.0
2009-02-24 14:40:00,19.75,19.86,19.68,19.86,423200.0,13.8981,13.9755,13.8488,13.9755,423200.0
2009-02-24 14:50:00,19.86,20.0,19.75,19.99,357800.0,13.9755,14.074,13.8981,14.067,357800.0
2009-02-24 15:00:00,19.99,20.11,19.98,20.09,534800.0,14.067,14.1514,14.0599,14.1374,534800.0
2009-02-24 15:10:00,20.09,20.14,20.04,20.11,382200.0,14.1374,14.1725,14.1022,14.1514,382200.0
2009-02-24 15:20:00,20.11,20.16,20.06,20.08,398600.0,14.1514,14.1866,14.1162,14.1303,398600.0
2009-02-24 15:30:00,20.08,20.11,19.97,20.0,502600.0,14.1303,14.1514,14.0529,14.074,502600.0
2009-02-24 15:40:00,20.0,20.09,19.91,19.99,764400.0,14.074,14.1374,14.0107,14.067,764400.0
2009-02-24 15:50:00,19.98,20.01,19.89,19.92,1216600.0,14.0599,14.0811,13.9966,14.0177,1216600.0
2009-02-25 09:30:00,19.81,19.81,19.5,19.52,346600.0,14.0375,14.0375,13.8178,13.832,346600.0
2009-02-25 09:40:00,19.53,19.55,19.09,19.18,410600.0,13.8391,13.8532,13.5273,13.5911,410600.0
2009-02-25 09:50:00,19.18,19.19,18.97,19.01,349800.0,13.5911,13.5981,13.4422,13.4706,349800.0
2009-02-25 10:00:00,19.0,19.0,18.75,18.82,511600.0,13.4635,13.4635,13.2864,13.336,511600.0
2009-02-25 10:10:00,18.82,18.89,18.75,18.89,361200.0,13.336,13.3856,13.2864,13.3856,361200.0
2009-02-25 10:20:00,18.87,18.97,18.8,18.95,260000.0,13.3714,13.4422,13.3218,13.4281,260000.0
2009-02-25 10:30:00,18.95,18.99,18.85,18.99,287200.0,13.4281,13.4564,13.3572,13.4564,287200.0
2009-02-25 10:40:00,18.99,19.03,18.86,18.86,464200.0,13.4564,13.4848,13.3643,13.3643,464200.0
2009-02-25 10:50:00,18.87,18.98,18.86,18.96,160200.0,13.3714,13.4493,13.3643,13.4352,160200.0
2009-02-25 11:00:00,18.96,19.05,18.93,18.99,424000.0,13.4352,13.4989,13.4139,13.4564,424000.0
2009-02-25 11:10:00,18.99,19.0,18.86,18.9,308000.0,13.4564,13.4635,13.3643,13.3926,308000.0
2009-02-25 11:20:00,18.9,19.0,18.9,18.96,638000.0,13.3926,13.4635,13.3926,13.4352,638000.0
2009-02-25 11:30:00,18.96,18.99,18.86,18.89,599600.0,13.4352,13.4564,13.3643,13.3856,599600.0
2009-02-25 11:40:00,18.88,19.05,18.88,19.04,528800.0,13.3785,13.4989,13.3785,13.4918,528800.0
2009-02-25 11:50:00,19.03,19.1,18.82,18.86,549400.0,13.4848,13.5344,13.336,13.3643,549400.0
2009-02-25 12:00:00,18.85,18.91,18.78,18.84,289200.0,13.3572,13.3997,13.3076,13.3501,289200.0
2009-02-25 12:10:00,18.86,18.88,18.72,18.75,440800.0,13.3643,13.3785,13.2651,13.2864,440800.0
2009-02-25 12:20:00,18.75,18.77,18.63,18.65,295200.0,13.2864,13.3005,13.2013,13.2155,295200.0
2009-02-25 12:30:00,18.66,18.71,18.63,18.67,235200.0,13.2226,13.258,13.2013,13.2297,235200.0
2009-02-25 12:40:00,18.68,18.68,18.55,18.6,328800.0,13.2367,13.2367,13.1446,13.1801,328800.0
2009-02-25 12:50:00,18.6,18.75,18.58,18.7,256200.0,13.1801,13.2864,13.1659,13.2509,256200.0
2009-02-25 13:00:00,18.7,18.9,18.68,18.89,359000.0,13.2509,13.3926,13.2367,13.3856,359000.0
2009-02-25 13:10:00,18.88,18.96,18.82,18.88,247000.0,13.3785,13.4352,13.336,13.3785,247000.0
2009-02-25 13:20:00,18.88,18.97,18.88,18.96,352600.0,13.3785,13.4422,13.3785,13.4352,352600.0
2009-02-25 13:30:00,18.95,19.15,18.95,19.05,368800.0,13.4281,13.5698,13.4281,13.4989,368800.0
2009-02-25 13:40:00,19.05,19.23,19.05,19.2,267200.0,13.4989,13.6265,13.4989,13.6052,267200.0
2009-02-25 13:50:00,19.21,19.36,19.17,19.25,339600.0,13.6123,13.7186,13.584,13.6407,339600.0
2009-02-25 14:00:00,19.25,19.29,18.94,19.01,476800.0,13.6407,13.669,13.421,13.4706,476800.0
2009-02-25 14:10:00,19.0,19.17,18.96,19.08,553200.0,13.4635,13.584,13.4352,13.5202,553200.0
2009-02-25 14:20:00,19.08,19.25,19.01,19.24,552800.0,13.5202,13.6407,13.4706,13.6336,552800.0
2009-02-25 14:30:00,19.25,19.27,19.16,19.22,343600.0,13.6407,13.6548,13.5769,13.6194,343600.0
2009-02-25 14:40:00,19.21,19.41,19.19,19.32,388200.0,13.6123,13.754,13.5981,13.6903,388200.0
2009-02-25 14:50:00,19.32,19.46,19.31,19.38,389200.0,13.6903,13.7895,13.6832,13.7328,389200.0
2009-02-25 15:00:00,19.38,19.61,19.32,19.56,484000.0,13.7328,13.8958,13.6903,13.8603,484000.0
2009-02-25 15:10:00,19.55,19.75,19.44,19.68,590200.0,13.8532,13.995,13.7753,13.9454,590200.0
2009-02-25 15:20:00,19.67,19.81,19.61,19.73,537200.0,13.9383,14.0375,13.8958,13.9808,537200.0
2009-02-25 15:30:00,19.73,19.77,19.56,19.59,657200.0,13.9808,14.0091,13.8603,13.8816,657200.0
2009-02-25 15:40:00,19.59,19.67,19.52,19.56,558800.0,13.8816,13.9383,13.832,13.8603,558800.0
2009-02-25 15:50:00,19.56,19.57,19.34,19.37,1075200.0,13.8603,13.8674,13.7044,13.7257,1075200.0
2009-02-26 09:30:00,19.53,19.55,19.27,19.31,433800.0,13.8391,13.8532,13.6548,13.6832,433800.0
2009-02-26 09:40:00,19.3,19.34,18.94,19.06,444000.0,13.6761,13.7044,13.421,13.506,444000.0
2009-02-26 09:50:00,19.08,19.25,19.07,19.16,228800.0,13.5202,13.6407,13.5131,13.5769,228800.0
2009-02-26 10:00:00,19.17,19.34,19.14,19.32,283400.0,13.584,13.7044,13.5627,13.6903,283400.0
2009-02-26 10:10:00,19.32,19.33,19.09,19.12,316400.0,13.6903,13.6973,13.5273,13.5485,316400.0
2009-02-26 10:20:00,19.13,19.35,19.11,19.34,324400.0,13.5556,13.7115,13.5415,13.7044,324400.0
2009-02-26 10:30:00,19.33,19.36,19.19,19.29,400000.0,13.6973,13.7186,13.5981,13.669,400000.0
2009-02-26 10:40:00,19.3,19.34,19.21,19.25,372600.0,13.6761,13.7044,13.6123,13.6407,372600.0
2009-02-26 10:50:00,19.25,19.28,19.11,19.16,456000.0,13.6407,13.6619,13.5415,13.5769,456000.0
2009-02-26 11:00:00,19.15,19.17,18.81,18.81,543400.0,13.5698,13.584,13.3289,13.3289,543400.0
2009-02-26 11:10:00,18.81,18.92,18.77,18.91,536800.0,13.3289,13.4068,13.3005,13.3997,536800.0
2009-02-26 11:20:00,18.91,18.95,18.85,18.86,203600.0,13.3997,13.4281,13.3572,13.3643,203600.0
2009-02-26 11:30:00,18.86,19.0,18.84,19.0,332000.0,13.3643,13.4635,13.3501,13.4635,332000.0
2009-02-26 11:40:00,19.0,19.01,18.9,18.93,506200.0,13.4635,13.4706,13.3926,13.4139,506200.0
2009-02-26 11:50:00,18.93,18.98,18.88,18.96,247800.0,13.4139,13.4493,13.3785,13.4352,247800.0
2009-02-26 12:00:00,18.96,19.0,18.9,18.98,152400.0,13.4352,13.4635,13.3926,13.4493,152400.0
2009-02-26 12:10:00,18.97,18.97,18.88,18.88,134800.0,13.4422,13.4422,13.3785,13.3785,134800.0
2009-02-26 12:20:00,18.88,18.89,18.75,18.79,216400.0,13.3785,13.3856,13.2864,13.3147,216400.0
2009-02-26 12:30:00,18.8,18.85,18.75,18.8,127200.0,13.3218,13.3572,13.2864,13.3218,127200.0
2009-02-26 12:40:00,18.81,18.83,18.78,18.82,174400.0,13.3289,13.343,13.3076,13.336,174400.0
2009-02-26 12:50:00,18.81,18.85,18.77,18.81,198400.0,13.3289,13.3572,13.3005,13.3289,198400.0
2009-02-26 13:00:00,18.81,18.84,18.71,18.72,183800.0,13.3289,13.3501,13.258,13.2651,183800.0
2009-02-26 13:10:00,18.72,18.74,18.64,18.72,213800.0,13.2651,13.2793,13.2084,13.2651,213800.0
2009-02-26 13:20:00,18.72,18.88,18.72,18.8,370200.0,13.2651,13.3785,13.2651,13.3218,370200.0
2009-02-26 13:30:00,18.8,18.95,18.77,18.92,299600.0,13.3218,13.4281,13.3005,13.4068,299600.0
2009-02-26 13:40:00,18.92,19.05,18.92,18.98,269600.0,13.4068,13.4989,13.4068,13.4493,269600.0
2009-02-26 13:50:00,18.98,19.03,18.97,19.0,221000.0,13.4493,13.4848,13.4422,13.4635,221000.0
2009-02-26 14:00:00,19.0,19.03,18.86,18.93,205800.0,13.4635,13.4848,13.3643,13.4139,205800.0
2009-02-26 14:10:00,18.92,19.04,18.91,19.02,178600.0,13.4068,13.4918,13.3997,13.4777,178600.0
2009-02-26 14:20:00,19.03,19.14,19.02,19.11,211400.0,13.4848,13.5627,13.4777,13.5415,211400.0
2009-02-26 14:30:00,19.11,19.11,18.96,19.06,248400.0,13.5415,13.5415,13.4352,13.506,248400.0
2009-02-26 14:40:00,19.05,19.09,18.99,19.06,225600.0,13.4989,13.5273,13.4564,13.506,225600.0
2009-02-26 14:50:00,19.07,19.08,18.82,18.93,390000.0,13.5131,13.5202,13.336,13.4139,390000.0
2009-02-26 15:00:00,18.93,18.93,18.78,18.86,468400.0,13.4139,13.4139,13.3076,13.3643,468400.0
2009-02-26 15:10:00,18.85,18.89,18.72,18.72,484200.0,13.3572,13.3856,13.2651,13.2651,484200.0
2009-02-26 15:20:00,18.73,18.79,18.67,18.74,533600.0,13.2722,13.3147,13.2297,13.2793,533600.0
2009-02-26 15:30:00,18.74,18.88,18.72,18.81,530600.0,13.2793,13.3785,13.2651,13.3289,530600.0
2009-02-26 15:40:00,18.8,18.9,18.79,18.86,558200.0,13.3218,13.3926,13.3147,13.3643,558200.0
2009-02-26 15:50:00,18.86,18.92,18.71,18.72,835800.0,13.3643,13.4068,13.258,13.2651,835800.0
2009-02-27 09:30:00,18.41,18.5,18.03,18.16,696200.0,13.0454,13.1092,12.7762,12.8683,696200.0
2009-02-27 09:40:00,18.14,18.33,18.08,18.15,396600.0,12.8541,12.9887,12.8116,12.8612,396600.0
2009-02-27 09:50:00,18.16,18.48,18.09,18.45,497200.0,12.8683,13.095,12.8187,13.0738,497200.0
2009-02-27 10:00:00,18.46,18.62,18.45,18.5,480200.0,13.0809,13.1942,13.0738,13.1092,480200.0
2009-02-27 10:10:00,18.5,18.73,18.47,18.71,308400.0,13.1092,13.2722,13.0879,13.258,308400.0
2009-02-27 10:20:00,18.73,18.98,18.72,18.75,299600.0,13.2722,13.4493,13.2651,13.2864,299600.0
2009-02-27 10:30:00,18.74,18.79,18.58,18.7,153000.0,13.2793,13.3147,13.1659,13.2509,153000.0
2009-02-27 10:40:00,18.7,18.88,18.64,18.81,144200.0,13.2509,13.3785,13.2084,13.3289,144200.0
2009-02-27 10:50:00,18.8,18.94,18.77,18.93,217600.0,13.3218,13.421,13.3005,13.4139,217600.0
2009-02-27 11:00:00,18.94,18.95,18.83,18.83,288200.0,13.421,13.4281,13.343,13.343,288200.0
2009-02-27 11:10:00,18.83,18.9,18.74,18.82,146200.0,13.343,13.3926,13.2793,13.336,146200.0
2009-02-27 11:20:00,18.82,18.99,18.78,18.96,189600.0,13.336,13.4564,13.3076,13.4352,189600.0
2009-02-27 11:30:00,18.96,19.03,18.86,18.96,251400.0,13.4352,13.4848,13.3643,13.4352,251400.0
2009-02-27 11:40:00,18.96,19.2,18.95,19.06,156400.0,13.4352,13.6052,13.4281,13.506,156400.0
2009-02-27 11:50:00,19.05,19.09,18.9,18.98,231600.0,13.4989,13.5273,13.3926,13.4493,231600.0
2009-02-27 12:00:00,18.98,19.13,18.96,19.05,219400.0,13.4493,13.5556,13.4352,13.4989,219400.0
2009-02-27 12:10:00,19.05,19.14,18.96,19.02,209800.0,13.4989,13.5627,13.4352,13.4777,209800.0
2009-02-27 12:20:00,19.02,19.11,19.0,19.02,123000.0,13.4777,13.5415,13.4635,13.4777,123000.0
2009-02-27 12:30:00,19.03,19.11,18.97,18.99,85800.0,13.4848,13.5415,13.4422,13.4564,85800.0
2009-02-27 12:40:00,18.99,19.08,18.95,19.03,91400.0,13.4564,13.5202,13.4281,13.4848,91400.0
2009-02-27 12:50:00,19.05,19.16,19.05,19.14,183200.0,13.4989,13.5769,13.4989,13.5627,183200.0
2009-02-27 13:00:00,19.15,19.25,19.14,19.22,255400.0,13.5698,13.6407,13.5627,13.6194,255400.0
2009-02-27 13:10:00,19.24,19.25,19.05,19.16,186000.0,13.6336,13.6407,13.4989,13.5769,186000.0
2009-02-27 13:20:00,19.16,19.21,19.06,19.15,162400.0,13.5769,13.6123,13.506,13.5698,162400.0
2009-02-27 13:30:00,19.15,19.32,18.96,19.0,336000.0,13.5698,13.6903,13.4352,13.4635,336000.0
2009-02-27 13:40:00,18.98,19.25,18.94,19.22,194800.0,13.4493,13.6407,13.421,13.6194,194800.0
2009-02-27 13:50:00,19.23,19.34,19.14,19.3,207600.0,13.6265,13.7044,13.5627,13.6761,207600.0
2009-02-27 14:00:00,19.29,19.38,19.16,19.18,200600.0,13.669,13.7328,13.5769,13.5911,200600.0
2009-02-27 14:10:00,19.17,19.23,19.1,19.17,181400.0,13.584,13.6265,13.5344,13.584,181400.0
2009-02-27 14:20:00,19.16,19.18,18.9,18.93,286400.0,13.5769,13.5911,13.3926,13.4139,286400.0
2009-02-27 14:30:00,18.93,19.03,18.9,18.92,197400.0,13.4139,13.4848,13.3926,13.4068,197400.0
2009-02-27 14:40:00,18.92,19.13,18.91,19.1,243000.0,13.4068,13.5556,13.3997,13.5344,243000.0
2009-02-27 14:50:00,19.11,19.17,19.0,19.03,232600.0,13.5415,13.584,13.4635,13.4848,232600.0
2009-02-27 15:00:00,19.03,19.03,18.88,18.9,373800.0,13.4848,13.4848,13.3785,13.3926,373800.0
2009-02-27 15:10:00,18.9,18.91,18.67,18.75,572200.0,13.3926,13.3997,13.2297,13.2864,572200.0
2009-02-27 15:20:00,18.75,18.92,18.71,18.81,442600.0,13.2864,13.4068,13.258,13.3289,442600.0
2009-02-27 15:30:00,18.8,18.97,18.79,18.88,533800.0,13.3218,13.4422,13.3147,13.3785,533800.0
2009-02-27 15:40:00,18.88,19.0,18.83,19.0,531000.0,13.3785,13.4635,13.343,13.4635,531000.0
2009-02-27 15:50:00,19.0,19.0,18.75,18.76,845200.0,13.4635,13.4635,13.2864,13.2934,845200.0
2009-03-02 09:30:00,18.42,18.42,18.08,18.17,278200.0,13.0525,13.0525,12.8116,12.8754,278200.0
2009-03-02 09:40:00,18.18,18.39,18.15,18.31,345400.0,12.8824,13.0313,12.8612,12.9746,345400.0
2009-03-02 09:50:00,18.3,18.45,18.15,18.17,235800.0,12.9675,13.0738,12.8612,12.8754,235800.0
2009-03-02 10:00:00,18.17,18.27,18.14,18.24,576000.0,12.8754,12.9462,12.8541,12.925,576000.0
2009-03-02 10:10:00,18.24,18.28,18.16,18.17,278000.0,12.925,12.9533,12.8683,12.8754,278000.0
2009-03-02 10:20:00,18.18,18.32,18.14,18.22,377800.0,12.8824,12.9817,12.8541,12.9108,377800.0
2009-03-02 10:30:00,18.21,18.24,18.12,18.13,382000.0,12.9037,12.925,12.8399,12.847,382000.0
2009-03-02 10:40:00,18.13,18.27,18.04,18.04,349000.0,12.847,12.9462,12.7832,12.7832,349000.0
2009-03-02 10:50:00,18.04,18.1,18.02,18.09,260600.0,12.7832,12.8258,12.7691,12.8187,260600.0
2009-03-02 11:00:00,18.09,18.14,18.05,18.1,328800.0,12.8187,12.8541,12.7903,12.8258,328800.0
2009-03-02 11:10:00,18.1,18.11,18.03,18.08,241800.0,12.8258,12.8328,12.7762,12.8116,241800.0
2009-03-02 11:20:00,18.08,18.18,18.03,18.07,332000.0,12.8116,12.8824,12.7762,12.8045,332000.0
2009-03-02 11:30:00,18.07,18.15,18.04,18.07,354200.0,12.8045,12.8612,12.7832,12.8045,354200.0
2009-03-02 11:40:00,18.06,18.11,18.0,18.06,307200.0,12.7974,12.8328,12.7549,12.7974,307200.0
2009-03-02 11:50:00,18.07,18.08,17.92,17.97,374800.0,12.8045,12.8116,12.6982,12.7336,374800.0
2009-03-02 12:00:00,17.97,18.14,17.97,18.1,206600.0,12.7336,12.8541,12.7336,12.8258,206600.0
2009-03-02 12:10:00,18.09,18.13,17.92,17.93,218600.0,12.8187,12.847,12.6982,12.7053,218600.0
2009-03-02 12:20:00,17.96,18.03,17.93,18.01,245800.0,12.7266,12.7762,12.7053,12.762,245800.0
2009-03-02 12:30:00,18.0,18.02,17.94,17.96,119800.0,12.7549,12.7691,12.7124,12.7266,119800.0
2009-03-02 12:40:00,17.95,17.96,17.77,17.79,289400.0,12.7195,12.7266,12.5919,12.6061,289400.0
2009-03-02 12:50:00,17.81,17.9,17.78,17.8,162000.0,12.6203,12.684,12.599,12.6132,162000.0
2009-03-02 13:00:00,17.81,17.85,17.75,17.84,178200.0,12.6203,12.6486,12.5777,12.6415,178200.0
2009-03-02 13:10:00,17.84,17.9,17.73,17.89,448200.0,12.6415,12.684,12.5636,12.677,448200.0
2009-03-02 13:20:00,17.89,17.99,17.89,17.96,443800.0,12.677,12.7478,12.677,12.7266,443800.0
2009-03-02 13:30:00,17.96,17.98,17.93,17.95,273200.0,12.7266,12.7407,12.7053,12.7195,273200.0
2009-03-02 13:40:00,17.95,18.0,17.93,17.99,237200.0,12.7195,12.7549,12.7053,12.7478,237200.0
2009-03-02 13:50:00,17.99,18.07,17.93,18.05,329600.0,12.7478,12.8045,12.7053,12.7903,329600.0
2009-03-02 14:00:00,18.05,18.06,17.94,17.95,294200.0,12.7903,12.7974,12.7124,12.7195,294200.0
2009-03-02 14:10:00,17.96,18.02,17.94,17.95,233800.0,12.7266,12.7691,12.7124,12.7195,233800.0
2009-03-02 14:20:00,17.95,17.97,17.84,17.91,421000.0,12.7195,12.7336,12.6415,12.6911,421000.0
2009-03-02 14:30:00,17.9,18.04,17.82,17.94,272600.0,12.684,12.7832,12.6273,12.7124,272600.0
2009-03-02 14:40:00,17.93,18.06,17.9,17.97,388800.0,12.7053,12.7974,12.684,12.7336,388800.0
2009-03-02 14:50:00,17.97,18.03,17.93,17.95,253800.0,12.7336,12.7762,12.7053,12.7195,253800.0
2009-03-02 15:00:00,17.96,17.97,17.86,17.96,534200.0,12.7266,12.7336,12.6557,12.7266,534200.0
2009-03-02 15:10:00,17.96,18.0,17.88,17.9,337800.0,12.7266,12.7549,12.6699,12.684,337800.0
2009-03-02 15:20:00,17.9,18.0,17.87,17.97,323400.0,12.684,12.7549,12.6628,12.7336,323400.0
2009-03-02 15:30:00,17.97,18.06,17.93,17.96,363800.0,12.7336,12.7974,12.7053,12.7266,363800.0
2009-03-02 15:40:00,17.95,17.97,17.83,17.85,643000.0,12.7195,12.7336,12.6344,12.6486,643000.0
2009-03-02 15:50:00,17.85,17.99,17.83,17.91,1046200.0,12.6486,12.7478,12.6344,12.6911,1046200.0
2009-03-03 09:30:00,18.07,18.21,17.99,18.18,353000.0,12.8045,12.9037,12.7478,12.8824,353000.0
2009-03-03 09:40:00,18.18,18.21,18.06,18.18,519000.0,12.8824,12.9037,12.7974,12.8824,519000.0
2009-03-03 09:50:00,18.17,18.31,18.16,18.27,295200.0,12.8754,12.9746,12.8683,12.9462,295200.0
2009-03-03 10:00:00,18.25,18.31,18.16,18.24,448800.0,12.932,12.9746,12.8683,12.925,448800.0
2009-03-03 10:10:00,18.23,18.32,18.17,18.25,553200.0,12.9179,12.9817,12.8754,12.932,553200.0
2009-03-03 10:20:00,18.25,18.32,18.19,18.31,382000.0,12.932,12.9817,12.8895,12.9746,382000.0
2009-03-03 10:30:00,18.31,18.31,18.17,18.26,307400.0,12.9746,12.9746,12.8754,12.9391,307400.0
2009-03-03 10:40:00,18.25,18.45,18.22,18.44,499200.0,12.932,13.0738,12.9108,13.0667,499200.0
2009-03-03 10:50:00,18.44,18.48,18.3,18.31,437600.0,13.0667,13.095,12.9675,12.9746,437600.0
2009-03-03 11:00:00,18.3,18.39,18.21,18.36,420000.0,12.9675,13.0313,12.9037,13.01,420000.0
2009-03-03 11:10:00,18.36,18.36,18.08,18.11,618000.0,13.01,13.01,12.8116,12.8328,618000.0
2009-03-03 11:20:00,18.11,18.18,18.05,18.18,319200.0,12.8328,12.8824,12.7903,12.8824,319200.0
2009-03-03 11:30:00,18.18,18.25,18.02,18.04,276000.0,12.8824,12.932,12.7691,12.7832,276000.0
2009-03-03 11:40:00,18.05,18.16,18.0,18.04,168800.0,12.7903,12.8683,12.7549,12.7832,168800.0
2009-03-03 11:50:00,18.03,18.05,17.95,18.04,272400.0,12.7762,12.7903,12.7195,12.7832,272400.0
2009-03-03 12:00:00,18.03,18.38,18.03,18.32,378600.0,12.7762,13.0242,12.7762,12.9817,378600.0
2009-03-03 12:10:00,18.34,18.36,18.22,18.35,187800.0,12.9958,13.01,12.9108,13.0029,187800.0
2009-03-03 12:20:00,18.34,18.6,18.32,18.49,237200.0,12.9958,13.1801,12.9817,13.1021,237200.0
2009-03-03 12:30:00,18.49,18.5,18.28,18.3,219600.0,13.1021,13.1092,12.9533,12.9675,219600.0
2009-03-03 12:40:00,18.3,18.41,18.25,18.33,201800.0,12.9675,13.0454,12.932,12.9887,201800.0
2009-03-03 12:50:00,18.34,18.43,18.28,18.34,180200.0,12.9958,13.0596,12.9533,12.9958,180200.0
2009-03-03 13:00:00,18.35,18.35,18.19,18.28,135800.0,13.0029,13.0029,12.8895,12.9533,135800.0
2009-03-03 13:10:00,18.27,18.4,18.24,18.4,148800.0,12.9462,13.0383,12.925,13.0383,148800.0
2009-03-03 13:20:00,18.4,18.4,18.24,18.25,121200.0,13.0383,13.0383,12.925,12.932,121200.0
2009-03-03 13:30:00,18.25,18.29,18.1,18.12,123200.0,12.932,12.9604,12.8258,12.8399,123200.0
2009-03-03 13:40:00,18.12,18.23,18.12,18.13,231600.0,12.8399,12.9179,12.8399,12.847,231600.0
2009-03-03 13:50:00,18.14,18.35,18.14,18.27,358000.0,12.8541,13.0029,12.8541,12.9462,358000.0
2009-03-03 14:00:00,18.27,18.39,18.25,18.31,225200.0,12.9462,13.0313,12.932,12.9746,225200.0
2009-03-03 14:10:00,18.31,18.43,18.25,18.26,277400.0,12.9746,13.0596,12.932,12.9391,277400.0
2009-03-03 14:20:00,18.26,18.36,18.25,18.3,252600.0,12.9391,13.01,12.932,12.9675,252600.0
2009-03-03 14:30:00,18.29,18.48,18.25,18.47,309600.0,12.9604,13.095,12.932,13.0879,309600.0
2009-03-03 14:40:00,18.47,18.53,18.36,18.44,293800.0,13.0879,13.1305,13.01,13.0667,293800.0
2009-03-03 14:50:00,18.45,18.57,18.35,18.49,244800.0,13.0738,13.1588,13.0029,13.1021,244800.0
2009-03-03 15:00:00,18.5,18.5,18.3,18.33,243800.0,13.1092,13.1092,12.9675,12.9887,243800.0
2009-03-03 15:10:00,18.32,18.43,18.32,18.38,590000.0,12.9817,13.0596,12.9817,13.0242,590000.0
2009-03-03 15:20:00,18.38,18.42,18.27,18.31,542000.0,13.0242,13.0525,12.9462,12.9746,542000.0
2009-03-03 15:30:00,18.31,18.36,18.28,18.31,729000.0,12.9746,13.01,12.9533,12.9746,729000.0
2009-03-03 15:40:00,18.31,18.36,18.29,18.32,814800.0,12.9746,13.01,12.9604,12.9817,814800.0
2009-03-03 15:50:00,18.33,18.42,18.29,18.33,1103400.0,12.9887,13.0525,12.9604,12.9887,1103400.0
2009-03-04 09:30:00,18.59,18.64,18.27,18.56,530000.0,13.173,13.2084,12.9462,13.1517,530000.0
2009-03-04 09:40:00,18.56,18.79,18.46,18.68,282200.0,13.1517,13.3147,13.0809,13.2367,282200.0
2009-03-04 09:50:00,18.68,18.71,18.45,18.54,348000.0,13.2367,13.258,13.0738,13.1375,348000.0
2009-03-04 10:00:00,18.52,18.7,18.52,18.59,215600.0,13.1234,13.2509,13.1234,13.173,215600.0
2009-03-04 10:10:00,18.6,18.67,18.41,18.44,305800.0,13.1801,13.2297,13.0454,13.0667,305800.0
2009-03-04 10:20:00,18.42,18.57,18.34,18.56,211000.0,13.0525,13.1588,12.9958,13.1517,211000.0
2009-03-04 10:30:00,18.58,18.59,18.36,18.45,211800.0,13.1659,13.173,13.01,13.0738,211800.0
2009-03-04 10:40:00,18.43,18.79,18.43,18.76,310800.0,13.0596,13.3147,13.0596,13.2934,310800.0
2009-03-04 10:50:00,18.76,18.79,18.71,18.73,268200.0,13.2934,13.3147,13.258,13.2722,268200.0
2009-03-04 11:00:00,18.75,18.96,18.74,18.89,402400.0,13.2864,13.4352,13.2793,13.3856,402400.0
2009-03-04 11:10:00,18.88,18.99,18.85,18.88,387200.0,13.3785,13.4564,13.3572,13.3785,387200.0
2009-03-04 11:20:00,18.86,19.06,18.82,19.02,446400.0,13.3643,13.506,13.336,13.4777,446400.0
2009-03-04 11:30:00,19.03,19.12,18.8,18.82,266600.0,13.4848,13.5485,13.3218,13.336,266600.0
2009-03-04 11:40:00,18.83,18.96,18.72,18.96,136800.0,13.343,13.4352,13.2651,13.4352,136800.0
2009-03-04 11:50:00,18.97,19.05,18.9,19.02,215000.0,13.4422,13.4989,13.3926,13.4777,215000.0
2009-03-04 12:00:00,19.02,19.13,18.96,18.99,306400.0,13.4777,13.5556,13.4352,13.4564,306400.0
2009-03-04 12:10:00,18.99,19.06,18.93,18.95,132200.0,13.4564,13.506,13.4139,13.4281,132200.0
2009-03-04 12:20:00,18.94,19.05,18.94,19.04,116200.0,13.421,13.4989,13.421,13.4918,116200.0
2009-03-04 12:30:00,19.04,19.18,19.0,19.17,157200.0,13.4918,13.5911,13.4635,13.584,157200.0
2009-03-04 12:40:00,19.17,19.17,18.9,18.9,185200.0,13.584,13.584,13.3926,13.3926,185200.0
2009-03-04 12:50:00,18.9,18.94,18.86,18.94,158600.0,13.3926,13.421,13.3643,13.421,158600.0
2009-03-04 13:00:00,18.93,18.94,18.83,18.93,99400.0,13.4139,13.421,13.343,13.4139,99400.0
2009-03-04 13:10:00,18.93,19.01,18.9,18.99,119000.0,13.4139,13.4706,13.3926,13.4564,119000.0
2009-03-04 13:20:00,19.0,19.12,18.92,19.0,127000.0,13.4635,13.5485,13.4068,13.4635,127000.0
2009-03-04 13:30:00,19.02,19.15,18.91,18.91,154200.0,13.4777,13.5698,13.3997,13.3997,154200.0
2009-03-04 13:40:00,18.92,19.11,18.9,19.09,124000.0,13.4068,13.5415,13.3926,13.5273,124000.0
2009-03-04 13:50:00,19.08,19.12,19.03,19.04,152600.0,13.5202,13.5485,13.4848,13.4918,152600.0
2009-03-04 14:00:00,19.04,19.11,18.98,19.07,301200.0,13.4918,13.5415,13.4493,13.5131,301200.0
2009-03-04 14:10:00,19.07,19.14,19.0,19.1,202400.0,13.5131,13.5627,13.4635,13.5344,202400.0
2009-03-04 14:20:00,19.1,19.11,18.92,18.97,279600.0,13.5344,13.5415,13.4068,13.4422,279600.0
2009-03-04 14:30:00,18.97,19.11,18.89,19.03,367000.0,13.4422,13.5415,13.3856,13.4848,367000.0
2009-03-04 14:40:00,19.03,19.16,18.99,19.08,331200.0,13.4848,13.5769,13.4564,13.5202,331200.0
2009-03-04 14:50:00,19.08,19.18,19.06,19.13,382400.0,13.5202,13.5911,13.506,13.5556,382400.0
2009-03-04 15:00:00,19.13,19.18,19.04,19.11,260000.0,13.5556,13.5911,13.4918,13.5415,260000.0
2009-03-04 15:10:00,19.11,19.25,19.11,19.22,293400.0,13.5415,13.6407,13.5415,13.6194,293400.0
2009-03-04 15:20:00,19.21,19.27,19.14,19.27,491600.0,13.6123,13.6548,13.5627,13.6548,491600.0
2009-03-04 15:30:00,19.26,19.28,19.06,19.14,523600.0,13.6477,13.6619,13.506,13.5627,523600.0
2009-03-04 15:40:00,19.14,19.2,19.04,19.06,605800.0,13.5627,13.6052,13.4918,13.506,605800.0
2009-03-04 15:50:00,19.07,19.09,18.93,18.98,912600.0,13.5131,13.5273,13.4139,13.4493,912600.0
2009-03-05 09:30:00,18.27,18.43,18.16,18.27,511600.0,12.9462,13.0596,12.8683,12.9462,511600.0
2009-03-05 09:40:00,18.28,18.3,18.16,18.18,366400.0,12.9533,12.9675,12.8683,12.8824,366400.0
2009-03-05 09:50:00,18.18,18.34,18.16,18.3,253200.0,12.8824,12.9958,12.8683,12.9675,253200.0
2009-03-05 10:00:00,18.3,18.34,18.23,18.24,213400.0,12.9675,12.9958,12.9179,12.925,213400.0
2009-03-05 10:10:00,18.24,18.3,18.13,18.17,320400.0,12.925,12.9675,12.847,12.8754,320400.0
2009-03-05 10:20:00,18.14,18.17,18.0,18.09,244400.0,12.8541,12.8754,12.7549,12.8187,244400.0
2009-03-05 10:30:00,18.07,18.08,17.85,17.89,514800.0,12.8045,12.8116,12.6486,12.677,514800.0
2009-03-05 10:40:00,17.9,17.97,17.85,17.92,296600.0,12.684,12.7336,12.6486,12.6982,296600.0
2009-03-05 10:50:00,17.93,17.94,17.81,17.81,339800.0,12.7053,12.7124,12.6203,12.6203,339800.0
2009-03-05 11:00:00,17.81,17.84,17.7,17.7,278600.0,12.6203,12.6415,12.5423,12.5423,278600.0
2009-03-05 11:10:00,17.7,17.74,17.32,17.39,770400.0,12.5423,12.5707,12.273,12.3226,770400.0
2009-03-05 11:20:00,17.38,17.46,17.23,17.27,679200.0,12.3156,12.3723,12.2093,12.2376,679200.0
2009-03-05 11:30:00,17.27,17.28,17.12,17.15,1057600.0,12.2376,12.2447,12.1313,12.1526,1057600.0
2009-03-05 11:40:00,17.15,17.21,17.1,17.15,464600.0,12.1526,12.1951,12.1172,12.1526,464600.0
2009-03-05 11:50:00,17.15,17.15,17.0,17.11,555200.0,12.1526,12.1526,12.0463,12.1242,555200.0
2009-03-05 12:00:00,17.1,17.19,17.06,17.06,495200.0,12.1172,12.1809,12.0888,12.0888,495200.0
2009-03-05 12:10:00,17.08,17.1,16.89,16.97,733600.0,12.103,12.1172,11.9683,12.025,733600.0
2009-03-05 12:20:00,16.97,17.14,16.95,17.14,414000.0,12.025,12.1455,12.0109,12.1455,414000.0
2009-03-05 12:30:00,17.14,17.16,17.08,17.1,227800.0,12.1455,12.1597,12.103,12.1172,227800.0
2009-03-05 12:40:00,17.1,17.12,16.99,17.02,169400.0,12.1172,12.1313,12.0392,12.0605,169400.0
2009-03-05 12:50:00,17.02,17.06,16.96,17.06,255800.0,12.0605,12.0888,12.0179,12.0888,255800.0
2009-03-05 13:00:00,17.05,17.17,17.0,17.13,521600.0,12.0817,12.1668,12.0463,12.1384,521600.0
2009-03-05 13:10:00,17.14,17.41,17.13,17.41,858800.0,12.1455,12.3368,12.1384,12.3368,858800.0
2009-03-05 13:20:00,17.4,17.41,17.25,17.31,349400.0,12.3297,12.3368,12.2234,12.266,349400.0
2009-03-05 13:30:00,17.3,17.31,17.24,17.3,325600.0,12.2589,12.266,12.2164,12.2589,325600.0
2009-03-05 13:40:00,17.3,17.33,17.21,17.3,480600.0,12.2589,12.2801,12.1951,12.2589,480600.0
2009-03-05 13:50:00,17.3,17.38,17.29,17.34,413800.0,12.2589,12.3156,12.2518,12.2872,413800.0
2009-03-05 14:00:00,17.33,17.41,17.3,17.4,636800.0,12.2801,12.3368,12.2589,12.3297,636800.0
2009-03-05 14:10:00,17.39,17.47,17.34,17.43,539200.0,12.3226,12.3793,12.2872,12.351,539200.0
2009-03-05 14:20:00,17.43,17.45,17.28,17.3,307000.0,12.351,12.3652,12.2447,12.2589,307000.0
2009-03-05 14:30:00,17.3,17.47,17.3,17.39,479000.0,12.2589,12.3793,12.2589,12.3226,479000.0
2009-03-05 14:40:00,17.4,17.42,17.26,17.32,268200.0,12.3297,12.3439,12.2305,12.273,268200.0
2009-03-05 14:50:00,17.32,17.33,17.16,17.2,346600.0,12.273,12.2801,12.1597,12.188,346600.0
2009-03-05 15:00:00,17.2,17.31,17.18,17.28,537000.0,12.188,12.266,12.1738,12.2447,537000.0
2009-03-05 15:10:00,17.29,17.54,17.29,17.5,1017200.0,12.2518,12.4289,12.2518,12.4006,1017200.0
2009-03-05 15:20:00,17.5,17.55,17.47,17.53,973200.0,12.4006,12.436,12.3793,12.4219,973200.0
2009-03-05 15:30:00,17.53,17.59,17.47,17.48,1119000.0,12.4219,12.4644,12.3793,12.3864,1119000.0
2009-03-05 15:40:00,17.48,17.79,17.47,17.79,1636200.0,12.3864,12.6061,12.3793,12.6061,1636200.0
2009-03-05 15:50:00,17.78,17.79,17.62,17.73,1693600.0,12.599,12.6061,12.4856,12.5636,1693600.0
2009-03-06 09:30:00,17.84,18.11,17.74,18.08,516800.0,12.6415,12.8328,12.5707,12.8116,516800.0
2009-03-06 09:40:00,18.07,18.41,18.03,18.34,659600.0,12.8045,13.0454,12.7762,12.9958,659600.0
2009-03-06 09:50:00,18.34,18.35,18.0,18.0,273600.0,12.9958,13.0029,12.7549,12.7549,273600.0
2009-03-06 10:00:00,18.0,18.12,17.73,17.88,488600.0,12.7549,12.8399,12.5636,12.6699,488600.0
2009-03-06 10:10:00,17.88,17.9,17.65,17.79,195200.0,12.6699,12.684,12.5069,12.6061,195200.0
2009-03-06 10:20:00,17.79,17.8,17.56,17.75,221000.0,12.6061,12.6132,12.4431,12.5777,221000.0
2009-03-06 10:30:00,17.75,17.79,17.55,17.61,231400.0,12.5777,12.6061,12.436,12.4785,231400.0
2009-03-06 10:40:00,17.59,17.69,17.45,17.46,280400.0,12.4644,12.5352,12.3652,12.3723,280400.0
2009-03-06 10:50:00,17.45,17.57,17.38,17.43,310600.0,12.3652,12.4502,12.3156,12.351,310600.0
2009-03-06 11:00:00,17.43,17.51,17.35,17.37,182400.0,12.351,12.4077,12.2943,12.3085,182400.0
2009-03-06 11:10:00,17.38,17.52,17.35,17.52,261200.0,12.3156,12.4148,12.2943,12.4148,261200.0
2009-03-06 11:20:00,17.52,17.53,17.35,17.43,175600.0,12.4148,12.4219,12.2943,12.351,175600.0
2009-03-06 11:30:00,17.43,17.58,17.39,17.47,192600.0,12.351,12.4573,12.3226,12.3793,192600.0
2009-03-06 11:40:00,17.47,17.5,17.37,17.42,160800.0,12.3793,12.4006,12.3085,12.3439,160800.0
2009-03-06 11:50:00,17.43,17.52,17.36,17.45,102000.0,12.351,12.4148,12.3014,12.3652,102000.0
2009-03-06 12:00:00,17.46,17.64,17.46,17.6,179200.0,12.3723,12.4998,12.3723,12.4715,179200.0
2009-03-06 12:10:00,17.61,17.65,17.5,17.53,155800.0,12.4785,12.5069,12.4006,12.4219,155800.0
2009-03-06 12:20:00,17.53,17.57,17.37,17.4,128800.0,12.4219,12.4502,12.3085,12.3297,128800.0
2009-03-06 12:30:00,17.39,17.41,17.32,17.41,133200.0,12.3226,12.3368,12.273,12.3368,133200.0
2009-03-06 12:40:00,17.4,17.42,17.25,17.27,228800.0,12.3297,12.3439,12.2234,12.2376,228800.0
2009-03-06 12:50:00,17.27,17.47,17.26,17.46,162400.0,12.2376,12.3793,12.2305,12.3723,162400.0
2009-03-06 13:00:00,17.45,17.46,17.32,17.34,140200.0,12.3652,12.3723,12.273,12.2872,140200.0
2009-03-06 13:10:00,17.33,17.4,17.25,17.27,111600.0,12.2801,12.3297,12.2234,12.2376,111600.0
2009-03-06 13:20:00,17.27,17.35,17.2,17.33,208400.0,12.2376,12.2943,12.188,12.2801,208400.0
2009-03-06 13:30:00,17.32,17.35,17.2,17.25,281800.0,12.273,12.2943,12.188,12.2234,281800.0
2009-03-06 13:40:00,17.25,17.27,17.18,17.25,339000.0,12.2234,12.2376,12.1738,12.2234,339000.0
2009-03-06 13:50:00,17.25,17.3,17.2,17.27,203200.0,12.2234,12.2589,12.188,12.2376,203200.0
2009-03-06 14:00:00,17.27,17.46,17.27,17.45,430800.0,12.2376,12.3723,12.2376,12.3652,430800.0
2009-03-06 14:10:00,17.47,17.48,17.27,17.34,262000.0,12.3793,12.3864,12.2376,12.2872,262000.0
2009-03-06 14:20:00,17.34,17.38,17.26,17.38,248800.0,12.2872,12.3156,12.2305,12.3156,248800.0
2009-03-06 14:30:00,17.38,17.53,17.31,17.44,611600.0,12.3156,12.4219,12.266,12.3581,611600.0
2009-03-06 14:40:00,17.44,17.45,17.31,17.33,402800.0,12.3581,12.3652,12.266,12.2801,402800.0
2009-03-06 14:50:00,17.32,17.36,17.25,17.27,306400.0,12.273,12.3014,12.2234,12.2376,306400.0
2009-03-06 15:00:00,17.26,17.31,17.16,17.18,389200.0,12.2305,12.266,12.1597,12.1738,389200.0
2009-03-06 15:10:00,17.18,17.25,17.15,17.19,322400.0,12.1738,12.2234,12.1526,12.1809,322400.0
2009-03-06 15:20:00,17.19,17.19,17.0,17.02,462200.0,12.1809,12.1809,12.0463,12.0605,462200.0
2009-03-06 15:30:00,17.02,17.18,17.01,17.13,677000.0,12.0605,12.1738,12.0534,12.1384,677000.0
2009-03-06 15:40:00,17.14,17.35,17.13,17.17,975200.0,12.1455,12.2943,12.1384,12.1668,975200.0
2009-03-06 15:50:00,17.17,17.51,17.16,17.48,1936400.0,12.1668,12.4077,12.1597,12.3864,1936400.0
2009-03-09 09:30:00,17.28,17.4,17.01,17.28,288800.0,12.2447,12.3297,12.0534,12.2447,288800.0
2009-03-09 09:40:00,17.29,17.48,17.15,17.23,389800.0,12.2518,12.3864,12.1526,12.2093,389800.0
2009-03-09 09:50:00,17.23,17.32,17.03,17.07,568800.0,12.2093,12.273,12.0676,12.0959,568800.0
2009-03-09 10:00:00,17.08,17.41,17.02,17.24,521200.0,12.103,12.3368,12.0605,12.2164,521200.0
2009-03-09 10:10:00,17.22,17.38,17.17,17.33,391400.0,12.2022,12.3156,12.1668,12.2801,391400.0
2009-03-09 10:20:00,17.33,17.38,17.25,17.3,599800.0,12.2801,12.3156,12.2234,12.2589,599800.0
2009-03-09 10:30:00,17.31,17.51,17.28,17.45,572000.0,12.266,12.4077,12.2447,12.3652,572000.0
2009-03-09 10:40:00,17.44,17.64,17.34,17.51,425200.0,12.3581,12.4998,12.2872,12.4077,425200.0
2009-03-09 10:50:00,17.51,17.58,17.35,17.35,220200.0,12.4077,12.4573,12.2943,12.2943,220200.0
2009-03-09 11:00:00,17.36,17.54,17.35,17.38,301200.0,12.3014,12.4289,12.2943,12.3156,301200.0
2009-03-09 11:10:00,17.36,17.47,17.34,17.4,293000.0,12.3014,12.3793,12.2872,12.3297,293000.0
2009-03-09 11:20:00,17.4,17.53,17.36,17.44,313000.0,12.3297,12.4219,12.3014,12.3581,313000.0
2009-03-09 11:30:00,17.45,17.54,17.39,17.45,299000.0,12.3652,12.4289,12.3226,12.3652,299000.0
2009-03-09 11:40:00,17.47,17.47,17.35,17.39,128600.0,12.3793,12.3793,12.2943,12.3226,128600.0
2009-03-09 11:50:00,17.4,17.41,17.25,17.29,148600.0,12.3297,12.3368,12.2234,12.2518,148600.0
2009-03-09 12:00:00,17.29,17.34,17.21,17.28,242400.0,12.2518,12.2872,12.1951,12.2447,242400.0
2009-03-09 12:10:00,17.28,17.42,17.26,17.38,157600.0,12.2447,12.3439,12.2305,12.3156,157600.0
2009-03-09 12:20:00,17.4,17.49,17.32,17.32,149600.0,12.3297,12.3935,12.273,12.273,149600.0
2009-03-09 12:30:00,17.32,17.36,17.19,17.2,151600.0,12.273,12.3014,12.1809,12.188,151600.0
2009-03-09 12:40:00,17.2,17.25,17.18,17.25,131800.0,12.188,12.2234,12.1738,12.2234,131800.0
2009-03-09 12:50:00,17.25,17.3,17.21,17.22,146000.0,12.2234,12.2589,12.1951,12.2022,146000.0
2009-03-09 13:00:00,17.21,17.25,17.06,17.07,265600.0,12.1951,12.2234,12.0888,12.0959,265600.0
2009-03-09 13:10:00,17.06,17.07,16.99,17.0,298800.0,12.0888,12.0959,12.0392,12.0463,298800.0
2009-03-09 13:20:00,17.0,17.02,16.94,16.99,255400.0,12.0463,12.0605,12.0038,12.0392,255400.0
2009-03-09 13:30:00,16.98,17.04,16.91,16.97,193800.0,12.0321,12.0746,11.9825,12.025,193800.0
2009-03-09 13:40:00,16.94,17.03,16.93,17.03,186400.0,12.0038,12.0676,11.9967,12.0676,186400.0
2009-03-09 13:50:00,17.02,17.06,16.93,16.95,208000.0,12.0605,12.0888,11.9967,12.0109,208000.0
2009-03-09 14:00:00,16.95,17.04,16.9,16.99,394000.0,12.0109,12.0746,11.9754,12.0392,394000.0
2009-03-09 14:10:00,17.0,17.04,16.88,16.91,397000.0,12.0463,12.0746,11.9613,11.9825,397000.0
2009-03-09 14:20:00,16.92,16.93,16.75,16.81,694600.0,11.9896,11.9967,11.8691,11.9117,694600.0
2009-03-09 14:30:00,16.81,16.85,16.69,16.75,422600.0,11.9117,11.94,11.8266,11.8691,422600.0
2009-03-09 14:40:00,16.74,16.83,16.65,16.78,314400.0,11.8621,11.9258,11.7983,11.8904,314400.0
2009-03-09 14:50:00,16.79,16.86,16.78,16.83,275800.0,11.8975,11.9471,11.8904,11.9258,275800.0
2009-03-09 15:00:00,16.83,16.87,16.72,16.82,300200.0,11.9258,11.9542,11.8479,11.9187,300200.0
2009-03-09 15:10:00,16.81,16.82,16.64,16.67,563800.0,11.9117,11.9187,11.7912,11.8125,563800.0
2009-03-09 15:20:00,16.67,16.81,16.65,16.74,787400.0,11.8125,11.9117,11.7983,11.8621,787400.0
2009-03-09 15:30:00,16.74,16.83,16.7,16.72,796400.0,11.8621,11.9258,11.8337,11.8479,796400.0
2009-03-09 15:40:00,16.71,16.8,16.71,16.74,677200.0,11.8408,11.9046,11.8408,11.8621,677200.0
2009-03-09 15:50:00,16.75,17.45,16.73,16.82,1434400.0,11.8691,12.3652,11.855,11.9187,1434400.0
2009-03-10 09:30:00,17.11,17.48,17.11,17.36,594600.0,12.1242,12.3864,12.1242,12.3014,594600.0
2009-03-10 09:40:00,17.35,17.53,17.27,17.45,885400.0,12.2943,12.4219,12.2376,12.3652,885400.0
2009-03-10 09:50:00,17.45,17.5,17.39,17.41,467800.0,12.3652,12.4006,12.3226,12.3368,467800.0
2009-03-10 10:00:00,17.42,17.77,17.42,17.71,1148200.0,12.3439,12.5919,12.3439,12.5494,1148200.0
2009-03-10 10:10:00,17.72,17.93,17.67,17.9,991600.0,12.5565,12.7053,12.5211,12.684,991600.0
2009-03-10 10:20:00,17.9,17.9,17.73,17.75,250200.0,12.684,12.684,12.5636,12.5777,250200.0
2009-03-10 10:30:00,17.75,17.98,17.71,17.95,1922400.0,12.5777,12.7407,12.5494,12.7195,1922400.0
2009-03-10 10:40:00,17.94,17.97,17.82,17.84,670000.0,12.7124,12.7336,12.6273,12.6415,670000.0
2009-03-10 10:50:00,17.84,17.91,17.84,17.89,150400.0,12.6415,12.6911,12.6415,12.677,150400.0
2009-03-10 11:00:00,17.88,17.88,17.82,17.83,424200.0,12.6699,12.6699,12.6273,12.6344,424200.0
2009-03-10 11:10:00,17.83,17.86,17.78,17.79,249000.0,12.6344,12.6557,12.599,12.6061,249000.0
2009-03-10 11:20:00,17.8,17.98,17.8,17.95,255400.0,12.6132,12.7407,12.6132,12.7195,255400.0
2009-03-10 11:30:00,17.95,17.97,17.84,17.85,127400.0,12.7195,12.7336,12.6415,12.6486,127400.0
2009-03-10 11:40:00,17.85,17.94,17.84,17.92,219600.0,12.6486,12.7124,12.6415,12.6982,219600.0
2009-03-10 11:50:00,17.92,18.0,17.88,18.0,258000.0,12.6982,12.7549,12.6699,12.7549,258000.0
2009-03-10 12:00:00,18.0,18.02,17.88,17.97,507400.0,12.7549,12.7691,12.6699,12.7336,507400.0
2009-03-10 12:10:00,17.97,17.99,17.88,17.9,298800.0,12.7336,12.7478,12.6699,12.684,298800.0
2009-03-10 12:20:00,17.9,17.97,17.86,17.97,204000.0,12.684,12.7336,12.6557,12.7336,204000.0
2009-03-10 12:30:00,17.97,18.0,17.95,17.98,187000.0,12.7336,12.7549,12.7195,12.7407,187000.0
2009-03-10 12:40:00,17.98,18.0,17.95,17.97,177200.0,12.7407,12.7549,12.7195,12.7336,177200.0
2009-03-10 12:50:00,17.97,17.99,17.93,17.94,169200.0,12.7336,12.7478,12.7053,12.7124,169200.0
2009-03-10 13:00:00,17.93,17.95,17.85,17.86,173000.0,12.7053,12.7195,12.6486,12.6557,173000.0
2009-03-10 13:10:00,17.87,17.97,17.85,17.93,171800.0,12.6628,12.7336,12.6486,12.7053,171800.0
2009-03-10 13:20:00,17.93,17.93,17.82,17.84,150600.0,12.7053,12.7053,12.6273,12.6415,150600.0
2009-03-10 13:30:00,17.83,17.87,17.81,17.84,301800.0,12.6344,12.6628,12.6203,12.6415,301800.0
2009-03-10 13:40:00,17.84,17.97,17.84,17.96,322200.0,12.6415,12.7336,12.6415,12.7266,322200.0
2009-03-10 13:50:00,17.96,17.96,17.83,17.89,202000.0,12.7266,12.7266,12.6344,12.677,202000.0
2009-03-10 14:00:00,17.89,17.93,17.84,17.86,258800.0,12.677,12.7053,12.6415,12.6557,258800.0
2009-03-10 14:10:00,17.87,17.9,17.75,17.79,343800.0,12.6628,12.684,12.5777,12.6061,343800.0
2009-03-10 14:20:00,17.79,17.85,17.71,17.79,341600.0,12.6061,12.6486,12.5494,12.6061,341600.0
2009-03-10 14:30:00,17.78,17.91,17.75,17.79,305400.0,12.599,12.6911,12.5777,12.6061,305400.0
2009-03-10 14:40:00,17.78,17.83,17.65,17.68,242200.0,12.599,12.6344,12.5069,12.5281,242200.0
2009-03-10 14:50:00,17.69,17.84,17.68,17.82,260800.0,12.5352,12.6415,12.5281,12.6273,260800.0
2009-03-10 15:00:00,17.82,17.87,17.76,17.84,401600.0,12.6273,12.6628,12.5848,12.6415,401600.0
2009-03-10 15:10:00,17.85,17.86,17.74,17.79,305600.0,12.6486,12.6557,12.5707,12.6061,305600.0
2009-03-10 15:20:00,17.78,17.93,17.75,17.93,436800.0,12.599,12.7053,12.5777,12.7053,436800.0
2009-03-10 15:30:00,17.92,17.95,17.83,17.93,393600.0,12.6982,12.7195,12.6344,12.7053,393600.0
2009-03-10 15:40:00,17.93,17.96,17.83,17.9,615200.0,12.7053,12.7266,12.6344,12.684,615200.0
2009-03-10 15:50:00,17.89,17.92,17.88,17.9,1197600.0,12.677,12.6982,12.6699,12.684,1197600.0
2009-03-11 09:30:00,18.06,18.26,17.85,18.0,529000.0,12.7974,12.9391,12.6486,12.7549,529000.0
2009-03-11 09:40:00,18.0,18.23,17.92,18.11,326800.0,12.7549,12.9179,12.6982,12.8328,326800.0
2009-03-11 09:50:00,18.1,18.26,18.07,18.24,325000.0,12.8258,12.9391,12.8045,12.925,325000.0
2009-03-11 10:00:00,18.25,18.42,18.25,18.36,198600.0,12.932,13.0525,12.932,13.01,198600.0
2009-03-11 10:10:00,18.35,18.4,18.25,18.26,240600.0,13.0029,13.0383,12.932,12.9391,240600.0
2009-03-11 10:20:00,18.27,18.41,18.25,18.4,302200.0,12.9462,13.0454,12.932,13.0383,302200.0
2009-03-11 10:30:00,18.4,18.41,18.18,18.28,387600.0,13.0383,13.0454,12.8824,12.9533,387600.0
2009-03-11 10:40:00,18.25,18.31,18.11,18.19,258600.0,12.932,12.9746,12.8328,12.8895,258600.0
2009-03-11 10:50:00,18.18,18.32,18.18,18.26,216200.0,12.8824,12.9817,12.8824,12.9391,216200.0
2009-03-11 11:00:00,18.26,18.4,18.25,18.38,261600.0,12.9391,13.0383,12.932,13.0242,261600.0
2009-03-11 11:10:00,18.4,18.43,18.33,18.38,336000.0,13.0383,13.0596,12.9887,13.0242,336000.0
2009-03-11 11:20:00,18.37,18.47,18.25,18.39,315400.0,13.0171,13.0879,12.932,13.0313,315400.0
2009-03-11 11:30:00,18.4,18.42,18.32,18.36,192200.0,13.0383,13.0525,12.9817,13.01,192200.0
2009-03-11 11:40:00,18.38,18.46,18.32,18.41,145600.0,13.0242,13.0809,12.9817,13.0454,145600.0
2009-03-11 11:50:00,18.41,18.55,18.41,18.53,164200.0,13.0454,13.1446,13.0454,13.1305,164200.0
2009-03-11 12:00:00,18.53,18.59,18.49,18.53,245600.0,13.1305,13.173,13.1021,13.1305,245600.0
2009-03-11 12:10:00,18.53,18.59,18.43,18.45,164200.0,13.1305,13.173,13.0596,13.0738,164200.0
2009-03-11 12:20:00,18.45,18.47,18.39,18.46,183400.0,13.0738,13.0879,13.0313,13.0809,183400.0
2009-03-11 12:30:00,18.45,18.48,18.25,18.25,150200.0,13.0738,13.095,12.932,12.932,150200.0
2009-03-11 12:40:00,18.25,18.31,18.19,18.25,239200.0,12.932,12.9746,12.8895,12.932,239200.0
2009-03-11 12:50:00,18.24,18.34,18.22,18.25,149400.0,12.925,12.9958,12.9108,12.932,149400.0
2009-03-11 13:00:00,18.26,18.31,18.19,18.22,275800.0,12.9391,12.9746,12.8895,12.9108,275800.0
2009-03-11 13:10:00,18.23,18.36,18.22,18.36,357600.0,12.9179,13.01,12.9108,13.01,357600.0
2009-03-11 13:20:00,18.36,18.36,18.18,18.22,284400.0,13.01,13.01,12.8824,12.9108,284400.0
2009-03-11 13:30:00,18.23,18.43,18.2,18.43,412800.0,12.9179,13.0596,12.8966,13.0596,412800.0
2009-03-11 13:40:00,18.43,18.45,18.28,18.28,369000.0,13.0596,13.0738,12.9533,12.9533,369000.0
2009-03-11 13:50:00,18.28,18.29,18.15,18.25,305800.0,12.9533,12.9604,12.8612,12.932,305800.0
2009-03-11 14:00:00,18.25,18.29,18.1,18.1,187600.0,12.932,12.9604,12.8258,12.8258,187600.0
2009-03-11 14:10:00,18.1,18.11,17.91,17.92,262800.0,12.8258,12.8328,12.6911,12.6982,262800.0
2009-03-11 14:20:00,17.92,18.02,17.91,18.0,255400.0,12.6982,12.7691,12.6911,12.7549,255400.0
2009-03-11 14:30:00,18.0,18.09,17.95,18.09,177600.0,12.7549,12.8187,12.7195,12.8187,177600.0
2009-03-11 14:40:00,18.09,18.27,18.06,18.22,279200.0,12.8187,12.9462,12.7974,12.9108,279200.0
2009-03-11 14:50:00,18.22,18.25,18.13,18.19,299000.0,12.9108,12.932,12.847,12.8895,299000.0
2009-03-11 15:00:00,18.19,18.35,18.19,18.34,242600.0,12.8895,13.0029,12.8895,12.9958,242600.0
2009-03-11 15:10:00,18.34,18.44,18.31,18.4,309600.0,12.9958,13.0667,12.9746,13.0383,309600.0
2009-03-11 15:20:00,18.4,18.5,18.37,18.43,309000.0,13.0383,13.1092,13.0171,13.0596,309000.0
2009-03-11 15:30:00,18.43,18.5,18.39,18.48,462800.0,13.0596,13.1092,13.0313,13.095,462800.0
2009-03-11 15:40:00,18.48,18.54,18.31,18.38,727000.0,13.095,13.1375,12.9746,13.0242,727000.0
2009-03-11 15:50:00,18.39,18.4,18.22,18.25,800800.0,13.0313,13.0383,12.9108,12.932,800800.0
2009-03-12 09:30:00,18.21,18.66,18.05,18.06,442200.0,12.9037,13.2226,12.7903,12.7974,442200.0
2009-03-12 09:40:00,18.05,18.11,17.8,17.88,324800.0,12.7903,12.8328,12.6132,12.6699,324800.0
2009-03-12 09:50:00,17.89,17.97,17.83,17.95,175000.0,12.677,12.7336,12.6344,12.7195,175000.0
2009-03-12 10:00:00,17.97,18.06,17.91,18.0,236400.0,12.7336,12.7974,12.6911,12.7549,236400.0
2009-03-12 10:10:00,18.01,18.08,17.88,17.92,351000.0,12.762,12.8116,12.6699,12.6982,351000.0
2009-03-12 10:20:00,17.92,18.06,17.88,17.92,223400.0,12.6982,12.7974,12.6699,12.6982,223400.0
2009-03-12 10:30:00,17.94,18.01,17.86,17.95,139400.0,12.7124,12.762,12.6557,12.7195,139400.0
2009-03-12 10:40:00,17.95,18.21,17.92,18.08,239200.0,12.7195,12.9037,12.6982,12.8116,239200.0
2009-03-12 10:50:00,18.08,18.11,17.93,17.93,197600.0,12.8116,12.8328,12.7053,12.7053,197600.0
2009-03-12 11:00:00,17.93,17.97,17.85,17.92,180200.0,12.7053,12.7336,12.6486,12.6982,180200.0
2009-03-12 11:10:00,17.93,17.97,17.87,17.88,241200.0,12.7053,12.7336,12.6628,12.6699,241200.0
2009-03-12 11:20:00,17.89,17.89,17.77,17.86,416200.0,12.677,12.677,12.5919,12.6557,416200.0
2009-03-12 11:30:00,17.86,17.9,17.81,17.88,177400.0,12.6557,12.684,12.6203,12.6699,177400.0
2009-03-12 11:40:00,17.89,17.96,17.88,17.93,180200.0,12.677,12.7266,12.6699,12.7053,180200.0
2009-03-12 11:50:00,17.93,18.03,17.93,18.03,415200.0,12.7053,12.7762,12.7053,12.7762,415200.0
2009-03-12 12:00:00,18.03,18.23,18.03,18.22,282800.0,12.7762,12.9179,12.7762,12.9108,282800.0
2009-03-12 12:10:00,18.22,18.25,18.13,18.14,108000.0,12.9108,12.932,12.847,12.8541,108000.0
2009-03-12 12:20:00,18.14,18.25,18.14,18.2,93400.0,12.8541,12.932,12.8541,12.8966,93400.0
2009-03-12 12:30:00,18.19,18.33,18.14,18.32,112000.0,12.8895,12.9887,12.8541,12.9817,112000.0
2009-03-12 12:40:00,18.33,18.41,18.32,18.4,94400.0,12.9887,13.0454,12.9817,13.0383,94400.0
2009-03-12 12:50:00,18.4,18.52,18.32,18.47,276200.0,13.0383,13.1234,12.9817,13.0879,276200.0
2009-03-12 13:00:00,18.47,18.64,18.47,18.5,433400.0,13.0879,13.2084,13.0879,13.1092,433400.0
2009-03-12 13:10:00,18.5,18.5,18.41,18.46,140600.0,13.1092,13.1092,13.0454,13.0809,140600.0
2009-03-12 13:20:00,18.46,18.59,18.39,18.46,385200.0,13.0809,13.173,13.0313,13.0809,385200.0
2009-03-12 13:30:00,18.46,18.5,18.4,18.47,100200.0,13.0809,13.1092,13.0383,13.0879,100200.0
2009-03-12 13:40:00,18.48,18.53,18.43,18.48,126600.0,13.095,13.1305,13.0596,13.095,126600.0
2009-03-12 13:50:00,18.48,18.54,18.42,18.45,183600.0,13.095,13.1375,13.0525,13.0738,183600.0
2009-03-12 14:00:00,18.45,18.53,18.38,18.42,203200.0,13.0738,13.1305,13.0242,13.0525,203200.0
2009-03-12 14:10:00,18.42,18.59,18.41,18.56,211600.0,13.0525,13.173,13.0454,13.1517,211600.0
2009-03-12 14:20:00,18.56,18.63,18.5,18.51,190400.0,13.1517,13.2013,13.1092,13.1163,190400.0
2009-03-12 14:30:00,18.5,18.52,18.45,18.46,112600.0,13.1092,13.1234,13.0738,13.0809,112600.0
2009-03-12 14:40:00,18.47,18.59,18.47,18.58,108600.0,13.0879,13.173,13.0879,13.1659,108600.0
2009-03-12 14:50:00,18.59,18.59,18.49,18.5,172800.0,13.173,13.173,13.1021,13.1092,172800.0
2009-03-12 15:00:00,18.5,18.57,18.48,18.57,257200.0,13.1092,13.1588,13.095,13.1588,257200.0
2009-03-12 15:10:00,18.56,18.63,18.52,18.63,242400.0,13.1517,13.2013,13.1234,13.2013,242400.0
2009-03-12 15:20:00,18.62,18.62,18.5,18.56,233000.0,13.1942,13.1942,13.1092,13.1517,233000.0
2009-03-12 15:30:00,18.56,18.77,18.54,18.72,565000.0,13.1517,13.3005,13.1375,13.2651,565000.0
2009-03-12 15:40:00,18.72,18.79,18.69,18.75,621000.0,13.2651,13.3147,13.2438,13.2864,621000.0
2009-03-12 15:50:00,18.75,18.75,18.56,18.64,912800.0,13.2864,13.2864,13.1517,13.2084,912800.0
2009-03-13 09:30:00,18.75,19.13,18.75,18.97,363800.0,13.2864,13.5556,13.2864,13.4422,363800.0
2009-03-13 09:40:00,18.97,18.98,18.53,18.7,478000.0,13.4422,13.4493,13.1305,13.2509,478000.0
2009-03-13 09:50:00,18.68,18.75,18.56,18.61,150200.0,13.2367,13.2864,13.1517,13.1871,150200.0
2009-03-13 10:00:00,18.61,18.93,18.55,18.9,157600.0,13.1871,13.4139,13.1446,13.3926,157600.0
2009-03-13 10:10:00,18.91,18.95,18.74,18.83,143600.0,13.3997,13.4281,13.2793,13.343,143600.0
2009-03-13 10:20:00,18.81,18.85,18.63,18.65,147000.0,13.3289,13.3572,13.2013,13.2155,147000.0
2009-03-13 10:30:00,18.65,18.77,18.61,18.76,269800.0,13.2155,13.3005,13.1871,13.2934,269800.0
2009-03-13 10:40:00,18.75,19.0,18.75,18.9,201200.0,13.2864,13.4635,13.2864,13.3926,201200.0
2009-03-13 10:50:00,18.89,18.9,18.66,18.73,326600.0,13.3856,13.3926,13.2226,13.2722,326600.0
2009-03-13 11:00:00,18.73,18.79,18.68,18.71,248200.0,13.2722,13.3147,13.2367,13.258,248200.0
2009-03-13 11:10:00,18.71,18.74,18.61,18.61,176600.0,13.258,13.2793,13.1871,13.1871,176600.0
2009-03-13 11:20:00,18.61,18.7,18.56,18.68,275400.0,13.1871,13.2509,13.1517,13.2367,275400.0
2009-03-13 11:30:00,18.67,18.71,18.54,18.6,150800.0,13.2297,13.258,13.1375,13.1801,150800.0
2009-03-13 11:40:00,18.6,18.61,18.44,18.5,135200.0,13.1801,13.1871,13.0667,13.1092,135200.0
2009-03-13 11:50:00,18.49,18.5,18.41,18.46,127400.0,13.1021,13.1092,13.0454,13.0809,127400.0
2009-03-13 12:00:00,18.45,18.51,18.38,18.44,168600.0,13.0738,13.1163,13.0242,13.0667,168600.0
2009-03-13 12:10:00,18.43,18.43,18.33,18.34,103600.0,13.0596,13.0596,12.9887,12.9958,103600.0
2009-03-13 12:20:00,18.34,18.42,18.32,18.39,147200.0,12.9958,13.0525,12.9817,13.0313,147200.0
2009-03-13 12:30:00,18.38,18.45,18.38,18.39,91600.0,13.0242,13.0738,13.0242,13.0313,91600.0
2009-03-13 12:40:00,18.39,18.58,18.39,18.55,238600.0,13.0313,13.1659,13.0313,13.1446,238600.0
2009-03-13 12:50:00,18.54,18.61,18.51,18.61,122200.0,13.1375,13.1871,13.1163,13.1871,122200.0
2009-03-13 13:00:00,18.6,18.62,18.54,18.56,109600.0,13.1801,13.1942,13.1375,13.1517,109600.0
2009-03-13 13:10:00,18.56,18.68,18.53,18.65,105400.0,13.1517,13.2367,13.1305,13.2155,105400.0
2009-03-13 13:20:00,18.64,18.67,18.62,18.64,44600.0,13.2084,13.2297,13.1942,13.2084,44600.0
2009-03-13 13:30:00,18.64,18.67,18.54,18.54,69400.0,13.2084,13.2297,13.1375,13.1375,69400.0
2009-03-13 13:40:00,18.55,18.58,18.5,18.54,64800.0,13.1446,13.1659,13.1092,13.1375,64800.0
2009-03-13 13:50:00,18.55,18.6,18.5,18.55,65600.0,13.1446,13.1801,13.1092,13.1446,65600.0
2009-03-13 14:00:00,18.57,18.67,18.55,18.65,77000.0,13.1588,13.2297,13.1446,13.2155,77000.0
2009-03-13 14:10:00,18.65,18.65,18.51,18.55,107800.0,13.2155,13.2155,13.1163,13.1446,107800.0
2009-03-13 14:20:00,18.55,18.58,18.51,18.57,81800.0,13.1446,13.1659,13.1163,13.1588,81800.0
2009-03-13 14:30:00,18.57,18.65,18.55,18.58,126800.0,13.1588,13.2155,13.1446,13.1659,126800.0
2009-03-13 14:40:00,18.58,18.68,18.55,18.6,120800.0,13.1659,13.2367,13.1446,13.1801,120800.0
2009-03-13 14:50:00,18.6,18.61,18.48,18.5,112800.0,13.1801,13.1871,13.095,13.1092,112800.0
2009-03-13 15:00:00,18.5,18.58,18.48,18.55,346800.0,13.1092,13.1659,13.095,13.1446,346800.0
2009-03-13 15:10:00,18.55,18.61,18.51,18.6,153800.0,13.1446,13.1871,13.1163,13.1801,153800.0
2009-03-13 15:20:00,18.61,18.62,18.55,18.57,136000.0,13.1871,13.1942,13.1446,13.1588,136000.0
2009-03-13 15:30:00,18.57,18.6,18.46,18.57,299800.0,13.1588,13.1801,13.0809,13.1588,299800.0
2009-03-13 15:40:00,18.57,18.66,18.54,18.55,588600.0,13.1588,13.2226,13.1375,13.1446,588600.0
2009-03-13 15:50:00,18.54,18.61,18.53,18.57,559200.0,13.1375,13.1871,13.1305,13.1588,559200.0
2009-03-16 09:30:00,19.35,19.38,18.95,19.09,970200.0,13.7115,13.7328,13.4281,13.5273,970200.0
2009-03-16 09:40:00,19.09,19.61,19.06,19.57,894600.0,13.5273,13.8958,13.506,13.8674,894600.0
2009-03-16 09:50:00,19.59,19.89,19.53,19.73,1265200.0,13.8816,14.0942,13.8391,13.9808,1265200.0
2009-03-16 10:00:00,19.72,19.97,19.72,19.86,781400.0,13.9737,14.1509,13.9737,14.0729,781400.0
2009-03-16 10:10:00,19.86,19.93,19.61,19.69,783200.0,14.0729,14.1225,13.8958,13.9524,783200.0
2009-03-16 10:20:00,19.69,19.84,19.56,19.59,433400.0,13.9524,14.0587,13.8603,13.8816,433400.0
2009-03-16 10:30:00,19.6,19.78,19.6,19.7,432000.0,13.8887,14.0162,13.8887,13.9595,432000.0
2009-03-16 10:40:00,19.7,19.81,19.64,19.74,367000.0,13.9595,14.0375,13.917,13.9879,367000.0
2009-03-16 10:50:00,19.73,19.8,19.67,19.69,212800.0,13.9808,14.0304,13.9383,13.9524,212800.0
2009-03-16 11:00:00,19.7,19.95,19.68,19.93,380200.0,13.9595,14.1367,13.9454,14.1225,380200.0
2009-03-16 11:10:00,19.92,20.14,19.9,20.12,348800.0,14.1154,14.2713,14.1012,14.2571,348800.0
2009-03-16 11:20:00,20.12,20.28,20.1,20.25,389200.0,14.2571,14.3705,14.243,14.3493,389200.0
2009-03-16 11:30:00,20.25,20.44,20.13,20.18,796200.0,14.3493,14.4839,14.2642,14.2997,796200.0
2009-03-16 11:40:00,20.19,20.22,20.04,20.07,421200.0,14.3067,14.328,14.2005,14.2217,421200.0
2009-03-16 11:50:00,20.06,20.11,20.01,20.03,389400.0,14.2146,14.2501,14.1792,14.1934,389400.0
2009-03-16 12:00:00,20.03,20.07,20.0,20.04,126600.0,14.1934,14.2217,14.1721,14.2005,126600.0
2009-03-16 12:10:00,20.03,20.12,19.96,19.98,316200.0,14.1934,14.2571,14.1438,14.1579,316200.0
2009-03-16 12:20:00,19.98,20.06,19.97,20.04,119800.0,14.1579,14.2146,14.1509,14.2005,119800.0
2009-03-16 12:30:00,20.04,20.15,20.04,20.09,376200.0,14.2005,14.2784,14.2005,14.2359,376200.0
2009-03-16 12:40:00,20.11,20.13,20.06,20.08,158200.0,14.2501,14.2642,14.2146,14.2288,158200.0
2009-03-16 12:50:00,20.08,20.15,20.04,20.14,273000.0,14.2288,14.2784,14.2005,14.2713,273000.0
2009-03-16 13:00:00,20.14,20.16,20.05,20.07,373600.0,14.2713,14.2855,14.2075,14.2217,373600.0
2009-03-16 13:10:00,20.08,20.09,19.96,20.05,320600.0,14.2288,14.2359,14.1438,14.2075,320600.0
2009-03-16 13:20:00,20.06,20.07,19.97,20.02,197000.0,14.2146,14.2217,14.1509,14.1863,197000.0
2009-03-16 13:30:00,20.01,20.08,19.96,20.06,293400.0,14.1792,14.2288,14.1438,14.2146,293400.0
2009-03-16 13:40:00,20.07,20.15,20.02,20.11,351200.0,14.2217,14.2784,14.1863,14.2501,351200.0
2009-03-16 13:50:00,20.11,20.14,20.02,20.05,136200.0,14.2501,14.2713,14.1863,14.2075,136200.0
2009-03-16 14:00:00,20.05,20.06,19.93,20.0,248800.0,14.2075,14.2146,14.1225,14.1721,248800.0
2009-03-16 14:10:00,20.0,20.0,19.93,19.94,267200.0,14.1721,14.1721,14.1225,14.1296,267200.0
2009-03-16 14:20:00,19.96,19.97,19.84,19.87,302400.0,14.1438,14.1509,14.0587,14.08,302400.0
2009-03-16 14:30:00,19.87,19.91,19.84,19.86,351800.0,14.08,14.1083,14.0587,14.0729,351800.0
2009-03-16 14:40:00,19.86,19.99,19.86,19.95,265200.0,14.0729,14.165,14.0729,14.1367,265200.0
2009-03-16 14:50:00,19.94,19.98,19.77,19.77,324600.0,14.1296,14.1579,14.0091,14.0091,324600.0
2009-03-16 15:00:00,19.77,19.79,19.68,19.73,428200.0,14.0091,14.0233,13.9454,13.9808,428200.0
2009-03-16 15:10:00,19.73,19.8,19.66,19.69,425400.0,13.9808,14.0304,13.9312,13.9524,425400.0
2009-03-16 15:20:00,19.69,19.7,19.55,19.64,629800.0,13.9524,13.9595,13.8532,13.917,629800.0
2009-03-16 15:30:00,19.63,19.65,19.49,19.55,629400.0,13.9099,13.9241,13.8107,13.8532,629400.0
2009-03-16 15:40:00,19.55,19.58,19.48,19.52,683800.0,13.8532,13.8745,13.8036,13.832,683800.0
2009-03-16 15:50:00,19.53,19.56,19.46,19.48,820000.0,13.8391,13.8603,13.7895,13.8036,820000.0
2009-03-17 09:30:00,19.5,19.85,19.19,19.39,518000.0,13.8178,14.0658,13.5981,13.7399,518000.0
2009-03-17 09:40:00,19.39,19.43,19.15,19.3,343800.0,13.7399,13.7682,13.5698,13.6761,343800.0
2009-03-17 09:50:00,19.3,19.43,19.16,19.31,428000.0,13.6761,13.7682,13.5769,13.6832,428000.0
2009-03-17 10:00:00,19.31,19.48,19.25,19.35,180000.0,13.6832,13.8036,13.6407,13.7115,180000.0
2009-03-17 10:10:00,19.36,19.51,19.3,19.41,190800.0,13.7186,13.8249,13.6761,13.754,190800.0
2009-03-17 10:20:00,19.42,19.56,19.36,19.37,146000.0,13.7611,13.8603,13.7186,13.7257,146000.0
2009-03-17 10:30:00,19.39,19.41,19.27,19.34,143200.0,13.7399,13.754,13.6548,13.7044,143200.0
2009-03-17 10:40:00,19.35,19.55,19.29,19.48,264000.0,13.7115,13.8532,13.669,13.8036,264000.0
2009-03-17 10:50:00,19.48,19.59,19.47,19.56,123200.0,13.8036,13.8816,13.7965,13.8603,123200.0
2009-03-17 11:00:00,19.56,19.62,19.54,19.6,180400.0,13.8603,13.9028,13.8462,13.8887,180400.0
2009-03-17 11:10:00,19.6,19.64,19.55,19.61,295200.0,13.8887,13.917,13.8532,13.8958,295200.0
2009-03-17 11:20:00,19.61,19.67,19.5,19.54,199800.0,13.8958,13.9383,13.8178,13.8462,199800.0
2009-03-17 11:30:00,19.52,19.58,19.5,19.54,122000.0,13.832,13.8745,13.8178,13.8462,122000.0
2009-03-17 11:40:00,19.54,19.64,19.49,19.6,148200.0,13.8462,13.917,13.8107,13.8887,148200.0
2009-03-17 11:50:00,19.6,19.7,19.58,19.66,101800.0,13.8887,13.9595,13.8745,13.9312,101800.0
2009-03-17 12:00:00,19.68,19.72,19.65,19.67,168400.0,13.9454,13.9737,13.9241,13.9383,168400.0
2009-03-17 12:10:00,19.67,19.69,19.61,19.63,172600.0,13.9383,13.9524,13.8958,13.9099,172600.0
2009-03-17 12:20:00,19.64,19.74,19.63,19.69,314000.0,13.917,13.9879,13.9099,13.9524,314000.0
2009-03-17 12:30:00,19.68,19.9,19.68,19.83,361600.0,13.9454,14.1012,13.9454,14.0516,361600.0
2009-03-17 12:40:00,19.84,20.0,19.83,19.93,351400.0,14.0587,14.1721,14.0516,14.1225,351400.0
2009-03-17 12:50:00,19.93,19.96,19.87,19.93,206400.0,14.1225,14.1438,14.08,14.1225,206400.0
2009-03-17 13:00:00,19.93,19.99,19.84,19.89,299600.0,14.1225,14.165,14.0587,14.0942,299600.0
2009-03-17 13:10:00,19.89,19.98,19.88,19.94,231200.0,14.0942,14.1579,14.0871,14.1296,231200.0
2009-03-17 13:20:00,19.95,20.03,19.91,19.91,340600.0,14.1367,14.1934,14.1083,14.1083,340600.0
2009-03-17 13:30:00,19.92,19.97,19.89,19.89,204800.0,14.1154,14.1509,14.0942,14.0942,204800.0
2009-03-17 13:40:00,19.89,19.91,19.76,19.77,217200.0,14.0942,14.1083,14.002,14.0091,217200.0
2009-03-17 13:50:00,19.77,19.78,19.66,19.67,221200.0,14.0091,14.0162,13.9312,13.9383,221200.0
2009-03-17 14:00:00,19.68,19.68,19.58,19.63,395000.0,13.9454,13.9454,13.8745,13.9099,395000.0
2009-03-17 14:10:00,19.63,19.77,19.61,19.71,318600.0,13.9099,14.0091,13.8958,13.9666,318600.0
2009-03-17 14:20:00,19.7,19.75,19.59,19.61,293600.0,13.9595,13.995,13.8816,13.8958,293600.0
2009-03-17 14:30:00,19.61,19.75,19.6,19.72,257000.0,13.8958,13.995,13.8887,13.9737,257000.0
2009-03-17 14:40:00,19.72,19.88,19.71,19.86,291600.0,13.9737,14.0871,13.9666,14.0729,291600.0
2009-03-17 14:50:00,19.86,19.9,19.79,19.82,173200.0,14.0729,14.1012,14.0233,14.0446,173200.0
2009-03-17 15:00:00,19.82,19.96,19.78,19.91,216200.0,14.0446,14.1438,14.0162,14.1083,216200.0
2009-03-17 15:10:00,19.92,19.93,19.84,19.87,221600.0,14.1154,14.1225,14.0587,14.08,221600.0
2009-03-17 15:20:00,19.86,19.95,19.83,19.86,296600.0,14.0729,14.1367,14.0516,14.0729,296600.0
2009-03-17 15:30:00,19.86,19.89,19.77,19.86,432800.0,14.0729,14.0942,14.0091,14.0729,432800.0
2009-03-17 15:40:00,19.86,19.96,19.86,19.93,599600.0,14.0729,14.1438,14.0729,14.1225,599600.0
2009-03-17 15:50:00,19.92,20.05,19.89,20.03,780400.0,14.1154,14.2075,14.0942,14.1934,780400.0
2009-03-18 09:30:00,19.91,20.03,19.38,19.49,319800.0,14.1083,14.1934,13.7328,13.8107,319800.0
2009-03-18 09:40:00,19.49,19.5,19.38,19.4,180000.0,13.8107,13.8178,13.7328,13.7469,180000.0
2009-03-18 09:50:00,19.39,19.47,19.29,19.34,276000.0,13.7399,13.7965,13.669,13.7044,276000.0
2009-03-18 10:00:00,19.32,19.33,19.17,19.18,286000.0,13.6903,13.6973,13.584,13.5911,286000.0
2009-03-18 10:10:00,19.18,19.18,19.1,19.14,217800.0,13.5911,13.5911,13.5344,13.5627,217800.0
2009-03-18 10:20:00,19.13,19.21,19.08,19.11,155400.0,13.5556,13.6123,13.5202,13.5415,155400.0
2009-03-18 10:30:00,19.11,19.13,18.99,19.06,309600.0,13.5415,13.5556,13.4564,13.506,309600.0
2009-03-18 10:40:00,19.06,19.09,19.02,19.05,202800.0,13.506,13.5273,13.4777,13.4989,202800.0
2009-03-18 10:50:00,19.04,19.13,19.0,19.11,202000.0,13.4918,13.5556,13.4635,13.5415,202000.0
2009-03-18 11:00:00,19.11,19.13,19.03,19.11,177800.0,13.5415,13.5556,13.4848,13.5415,177800.0
2009-03-18 11:10:00,19.1,19.15,19.03,19.04,135400.0,13.5344,13.5698,13.4848,13.4918,135400.0
2009-03-18 11:20:00,19.04,19.06,18.97,19.0,180000.0,13.4918,13.506,13.4422,13.4635,180000.0
2009-03-18 11:30:00,19.0,19.02,18.9,18.91,189600.0,13.4635,13.4777,13.3926,13.3997,189600.0
2009-03-18 11:40:00,18.9,19.01,18.86,18.96,218000.0,13.3926,13.4706,13.3643,13.4352,218000.0
2009-03-18 11:50:00,18.96,19.0,18.86,18.99,224800.0,13.4352,13.4635,13.3643,13.4564,224800.0
2009-03-18 12:00:00,19.0,19.11,18.99,19.05,213400.0,13.4635,13.5415,13.4564,13.4989,213400.0
2009-03-18 12:10:00,19.05,19.06,19.0,19.05,199400.0,13.4989,13.506,13.4635,13.4989,199400.0
2009-03-18 12:20:00,19.05,19.09,19.0,19.03,204200.0,13.4989,13.5273,13.4635,13.4848,204200.0
2009-03-18 12:30:00,19.04,19.07,18.99,19.0,182400.0,13.4918,13.5131,13.4564,13.4635,182400.0
2009-03-18 12:40:00,19.0,19.07,18.99,19.03,230800.0,13.4635,13.5131,13.4564,13.4848,230800.0
2009-03-18 12:50:00,19.03,19.14,18.98,19.1,344600.0,13.4848,13.5627,13.4493,13.5344,344600.0
2009-03-18 13:00:00,19.09,19.09,18.98,19.0,186600.0,13.5273,13.5273,13.4493,13.4635,186600.0
2009-03-18 13:10:00,19.0,19.02,18.93,18.97,259000.0,13.4635,13.4777,13.4139,13.4422,259000.0
2009-03-18 13:20:00,18.97,19.03,18.96,19.02,239600.0,13.4422,13.4848,13.4352,13.4777,239600.0
2009-03-18 13:30:00,19.02,19.1,19.02,19.09,187800.0,13.4777,13.5344,13.4777,13.5273,187800.0
2009-03-18 13:40:00,19.09,19.14,19.06,19.11,147000.0,13.5273,13.5627,13.506,13.5415,147000.0
2009-03-18 13:50:00,19.11,19.12,19.04,19.08,185000.0,13.5415,13.5485,13.4918,13.5202,185000.0
2009-03-18 14:00:00,19.08,19.09,19.0,19.0,147600.0,13.5202,13.5273,13.4635,13.4635,147600.0
2009-03-18 14:10:00,19.0,19.48,18.99,19.27,411600.0,13.4635,13.8036,13.4564,13.6548,411600.0
2009-03-18 14:20:00,19.25,19.78,19.23,19.57,1134800.0,13.6407,14.0162,13.6265,13.8674,1134800.0
2009-03-18 14:30:00,19.57,19.65,19.32,19.42,557000.0,13.8674,13.9241,13.6903,13.7611,557000.0
2009-03-18 14:40:00,19.43,19.77,19.4,19.76,600800.0,13.7682,14.0091,13.7469,14.002,600800.0
2009-03-18 14:50:00,19.75,19.86,19.6,19.84,577600.0,13.995,14.0729,13.8887,14.0587,577600.0
2009-03-18 15:00:00,19.84,20.05,19.82,20.03,935200.0,14.0587,14.2075,14.0446,14.1934,935200.0
2009-03-18 15:10:00,20.03,20.11,19.92,19.95,787000.0,14.1934,14.2501,14.1154,14.1367,787000.0
2009-03-18 15:20:00,19.96,19.96,19.71,19.81,990200.0,14.1438,14.1438,13.9666,14.0375,990200.0
2009-03-18 15:30:00,19.82,19.87,19.53,19.6,843200.0,14.0446,14.08,13.8391,13.8887,843200.0
2009-03-18 15:40:00,19.6,19.74,19.57,19.71,746600.0,13.8887,13.9879,13.8674,13.9666,746600.0
2009-03-18 15:50:00,19.7,19.81,19.7,19.81,802600.0,13.9595,14.0375,13.9595,14.0375,802600.0
2009-03-19 09:30:00,19.97,20.41,19.83,20.0,381800.0,14.1509,14.4626,14.0516,14.1721,381800.0
2009-03-19 09:40:00,20.0,20.2,19.92,20.18,217800.0,14.1721,14.3138,14.1154,14.2997,217800.0
2009-03-19 09:50:00,20.18,20.2,19.63,19.65,325000.0,14.2997,14.3138,13.9099,13.9241,325000.0
2009-03-19 10:00:00,19.68,19.82,19.63,19.7,255800.0,13.9454,14.0446,13.9099,13.9595,255800.0
2009-03-19 10:10:00,19.68,19.81,19.63,19.77,196800.0,13.9454,14.0375,13.9099,14.0091,196800.0
2009-03-19 10:20:00,19.78,19.95,19.77,19.87,180800.0,14.0162,14.1367,14.0091,14.08,180800.0
2009-03-19 10:30:00,19.86,20.05,19.84,19.99,160200.0,14.0729,14.2075,14.0587,14.165,160200.0
2009-03-19 10:40:00,19.99,20.15,19.99,20.02,208800.0,14.165,14.2784,14.165,14.1863,208800.0
2009-03-19 10:50:00,20.02,20.03,19.86,19.97,161600.0,14.1863,14.1934,14.0729,14.1509,161600.0
2009-03-19 11:00:00,19.99,20.07,19.87,19.88,169000.0,14.165,14.2217,14.08,14.0871,169000.0
2009-03-19 11:10:00,19.89,19.89,19.77,19.86,138400.0,14.0942,14.0942,14.0091,14.0729,138400.0
2009-03-19 11:20:00,19.86,20.0,19.83,19.86,127400.0,14.0729,14.1721,14.0516,14.0729,127400.0
2009-03-19 11:30:00,19.86,19.95,19.84,19.9,96600.0,14.0729,14.1367,14.0587,14.1012,96600.0
2009-03-19 11:40:00,19.89,19.92,19.85,19.89,127200.0,14.0942,14.1154,14.0658,14.0942,127200.0
2009-03-19 11:50:00,19.88,20.04,19.8,20.02,180200.0,14.0871,14.2005,14.0304,14.1863,180200.0
2009-03-19 12:00:00,20.01,20.03,19.88,19.93,85200.0,14.1792,14.1934,14.0871,14.1225,85200.0
2009-03-19 12:10:00,19.91,19.97,19.75,19.75,232200.0,14.1083,14.1509,13.995,13.995,232200.0
2009-03-19 12:20:00,19.76,19.86,19.71,19.8,148800.0,14.002,14.0729,13.9666,14.0304,148800.0
2009-03-19 12:30:00,19.8,19.81,19.74,19.79,91400.0,14.0304,14.0375,13.9879,14.0233,91400.0
2009-03-19 12:40:00,19.78,19.9,19.75,19.85,70600.0,14.0162,14.1012,13.995,14.0658,70600.0
2009-03-19 12:50:00,19.85,19.89,19.8,19.84,82000.0,14.0658,14.0942,14.0304,14.0587,82000.0
2009-03-19 13:00:00,19.85,19.88,19.79,19.83,95400.0,14.0658,14.0871,14.0233,14.0516,95400.0
2009-03-19 13:10:00,19.83,19.9,19.81,19.89,118600.0,14.0516,14.1012,14.0375,14.0942,118600.0
2009-03-19 13:20:00,19.88,19.95,19.87,19.93,98800.0,14.0871,14.1367,14.08,14.1225,98800.0
2009-03-19 13:30:00,19.93,19.98,19.83,19.89,192200.0,14.1225,14.1579,14.0516,14.0942,192200.0
2009-03-19 13:40:00,19.89,20.02,19.87,20.0,94200.0,14.0942,14.1863,14.08,14.1721,94200.0
2009-03-19 13:50:00,20.0,20.03,19.95,19.97,141000.0,14.1721,14.1934,14.1367,14.1509,141000.0
2009-03-19 14:00:00,19.96,20.05,19.94,20.04,225400.0,14.1438,14.2075,14.1296,14.2005,225400.0
2009-03-19 14:10:00,20.05,20.06,19.96,20.0,129000.0,14.2075,14.2146,14.1438,14.1721,129000.0
2009-03-19 14:20:00,20.0,20.0,19.86,19.9,96200.0,14.1721,14.1721,14.0729,14.1012,96200.0
2009-03-19 14:30:00,19.89,19.94,19.81,19.88,125000.0,14.0942,14.1296,14.0375,14.0871,125000.0
2009-03-19 14:40:00,19.86,19.9,19.79,19.8,126200.0,14.0729,14.1012,14.0233,14.0304,126200.0
2009-03-19 14:50:00,19.79,19.83,19.7,19.77,163400.0,14.0233,14.0516,13.9595,14.0091,163400.0
2009-03-19 15:00:00,19.77,19.91,19.76,19.83,208000.0,14.0091,14.1083,14.002,14.0516,208000.0
2009-03-19 15:10:00,19.83,19.89,19.79,19.86,183600.0,14.0516,14.0942,14.0233,14.0729,183600.0
2009-03-19 15:20:00,19.86,19.89,19.75,19.8,176600.0,14.0729,14.0942,13.995,14.0304,176600.0
2009-03-19 15:30:00,19.8,19.88,19.75,19.78,217600.0,14.0304,14.0871,13.995,14.0162,217600.0
2009-03-19 15:40:00,19.79,19.86,19.71,19.8,416600.0,14.0233,14.0729,13.9666,14.0304,416600.0
2009-03-19 15:50:00,19.8,19.83,19.68,19.72,481200.0,14.0304,14.0516,13.9454,13.9737,481200.0
2009-03-20 09:30:00,20.1,20.18,19.58,19.75,2120000.0,14.243,14.2997,13.8745,13.995,2120000.0
2009-03-20 09:40:00,19.75,19.92,19.71,19.9,180400.0,13.995,14.1154,13.9666,14.1012,180400.0
2009-03-20 09:50:00,19.91,20.11,19.9,19.96,363600.0,14.1083,14.2501,14.1012,14.1438,363600.0
2009-03-20 10:00:00,19.96,20.04,19.86,19.99,223800.0,14.1438,14.2005,14.0729,14.165,223800.0
2009-03-20 10:10:00,19.99,20.01,19.85,19.91,183800.0,14.165,14.1792,14.0658,14.1083,183800.0
2009-03-20 10:20:00,19.91,20.13,19.9,20.13,132400.0,14.1083,14.2642,14.1012,14.2642,132400.0
2009-03-20 10:30:00,20.13,20.13,19.98,20.0,151800.0,14.2642,14.2642,14.1579,14.1721,151800.0
2009-03-20 10:40:00,19.97,20.0,19.88,19.97,164200.0,14.1509,14.1721,14.0871,14.1509,164200.0
2009-03-20 10:50:00,19.95,20.08,19.92,20.03,151800.0,14.1367,14.2288,14.1154,14.1934,151800.0
2009-03-20 11:00:00,20.03,20.07,19.96,19.97,117800.0,14.1934,14.2217,14.1438,14.1509,117800.0
2009-03-20 11:10:00,19.97,19.98,19.81,19.86,119200.0,14.1509,14.1579,14.0375,14.0729,119200.0
2009-03-20 11:20:00,19.86,19.87,19.76,19.8,121400.0,14.0729,14.08,14.002,14.0304,121400.0
2009-03-20 11:30:00,19.79,19.89,19.77,19.83,138400.0,14.0233,14.0942,14.0091,14.0516,138400.0
2009-03-20 11:40:00,19.84,19.86,19.75,19.77,132600.0,14.0587,14.0729,13.995,14.0091,132600.0
2009-03-20 11:50:00,19.75,19.81,19.73,19.8,121800.0,13.995,14.0375,13.9808,14.0304,121800.0
2009-03-20 12:00:00,19.8,19.82,19.73,19.77,86400.0,14.0304,14.0446,13.9808,14.0091,86400.0
2009-03-20 12:10:00,19.77,19.81,19.74,19.81,194200.0,14.0091,14.0375,13.9879,14.0375,194200.0
2009-03-20 12:20:00,19.81,19.82,19.74,19.75,103000.0,14.0375,14.0446,13.9879,13.995,103000.0
2009-03-20 12:30:00,19.75,19.81,19.74,19.76,120400.0,13.995,14.0375,13.9879,14.002,120400.0
2009-03-20 12:40:00,19.75,19.78,19.68,19.7,103000.0,13.995,14.0162,13.9454,13.9595,103000.0
2009-03-20 12:50:00,19.7,19.71,19.59,19.67,144000.0,13.9595,13.9666,13.8816,13.9383,144000.0
2009-03-20 13:00:00,19.67,19.68,19.56,19.56,81400.0,13.9383,13.9454,13.8603,13.8603,81400.0
2009-03-20 13:10:00,19.56,19.63,19.5,19.58,181200.0,13.8603,13.9099,13.8178,13.8745,181200.0
2009-03-20 13:20:00,19.58,19.58,19.45,19.5,153200.0,13.8745,13.8745,13.7824,13.8178,153200.0
2009-03-20 13:30:00,19.49,19.53,19.42,19.44,97200.0,13.8107,13.8391,13.7611,13.7753,97200.0
2009-03-20 13:40:00,19.45,19.49,19.37,19.38,100200.0,13.7824,13.8107,13.7257,13.7328,100200.0
2009-03-20 13:50:00,19.39,19.41,19.32,19.35,181600.0,13.7399,13.754,13.6903,13.7115,181600.0
2009-03-20 14:00:00,19.36,19.37,19.27,19.28,145200.0,13.7186,13.7257,13.6548,13.6619,145200.0
2009-03-20 14:10:00,19.27,19.32,19.25,19.29,124800.0,13.6548,13.6903,13.6407,13.669,124800.0
2009-03-20 14:20:00,19.3,19.35,19.23,19.33,109600.0,13.6761,13.7115,13.6265,13.6973,109600.0
2009-03-20 14:30:00,19.33,19.33,19.25,19.3,127400.0,13.6973,13.6973,13.6407,13.6761,127400.0
2009-03-20 14:40:00,19.27,19.28,19.19,19.23,123600.0,13.6548,13.6619,13.5981,13.6265,123600.0
2009-03-20 14:50:00,19.22,19.31,19.2,19.3,127200.0,13.6194,13.6832,13.6052,13.6761,127200.0
2009-03-20 15:00:00,19.3,19.35,19.29,19.31,426800.0,13.6761,13.7115,13.669,13.6832,426800.0
2009-03-20 15:10:00,19.32,19.4,19.28,19.33,207400.0,13.6903,13.7469,13.6619,13.6973,207400.0
2009-03-20 15:20:00,19.32,19.42,19.32,19.36,217000.0,13.6903,13.7611,13.6903,13.7186,217000.0
2009-03-20 15:30:00,19.36,19.52,19.36,19.44,328600.0,13.7186,13.832,13.7186,13.7753,328600.0
2009-03-20 15:40:00,19.45,19.46,19.33,19.33,340000.0,13.7824,13.7895,13.6973,13.6973,340000.0
2009-03-20 15:50:00,19.34,19.41,19.33,19.33,532800.0,13.7044,13.754,13.6973,13.6973,532800.0
2009-03-23 09:30:00,19.76,19.96,19.72,19.86,262000.0,14.002,14.1438,13.9737,14.0729,262000.0
2009-03-23 09:40:00,19.86,19.98,19.75,19.94,363600.0,14.0729,14.1579,13.995,14.1296,363600.0
2009-03-23 09:50:00,19.93,20.15,19.86,20.11,293000.0,14.1225,14.2784,14.0729,14.2501,293000.0
2009-03-23 10:00:00,20.12,20.34,20.11,20.25,528600.0,14.2571,14.413,14.2501,14.3493,528600.0
2009-03-23 10:10:00,20.25,20.52,20.25,20.49,397400.0,14.3493,14.5406,14.3493,14.5193,397400.0
2009-03-23 10:20:00,20.48,20.55,20.45,20.49,252400.0,14.5122,14.5618,14.491,14.5193,252400.0
2009-03-23 10:30:00,20.49,20.61,20.48,20.5,220000.0,14.5193,14.6044,14.5122,14.5264,220000.0
2009-03-23 10:40:00,20.5,20.56,20.45,20.47,220600.0,14.5264,14.5689,14.491,14.5052,220600.0
2009-03-23 10:50:00,20.48,20.66,20.47,20.59,229600.0,14.5122,14.6398,14.5052,14.5902,229600.0
2009-03-23 11:00:00,20.59,20.6,20.55,20.56,221200.0,14.5902,14.5973,14.5618,14.5689,221200.0
2009-03-23 11:10:00,20.56,20.56,20.43,20.5,196800.0,14.5689,14.5689,14.4768,14.5264,196800.0
2009-03-23 11:20:00,20.5,20.53,20.36,20.37,156600.0,14.5264,14.5477,14.4272,14.4343,156600.0
2009-03-23 11:30:00,20.36,20.4,20.34,20.36,149800.0,14.4272,14.4556,14.413,14.4272,149800.0
2009-03-23 11:40:00,20.36,20.4,20.34,20.38,180800.0,14.4272,14.4556,14.413,14.4414,180800.0
2009-03-23 11:50:00,20.37,20.47,20.35,20.46,286400.0,14.4343,14.5052,14.4201,14.4981,286400.0
2009-03-23 12:00:00,20.47,20.5,20.45,20.49,113800.0,14.5052,14.5264,14.491,14.5193,113800.0
2009-03-23 12:10:00,20.49,20.52,20.48,20.5,100400.0,14.5193,14.5406,14.5122,14.5264,100400.0
2009-03-23 12:20:00,20.5,20.55,20.49,20.52,207800.0,14.5264,14.5618,14.5193,14.5406,207800.0
2009-03-23 12:30:00,20.52,20.54,20.45,20.47,160000.0,14.5406,14.5548,14.491,14.5052,160000.0
2009-03-23 12:40:00,20.47,20.47,20.41,20.42,103200.0,14.5052,14.5052,14.4626,14.4697,103200.0
2009-03-23 12:50:00,20.42,20.42,20.33,20.34,113000.0,14.4697,14.4697,14.4059,14.413,113000.0
2009-03-23 13:00:00,20.34,20.37,20.28,20.32,104800.0,14.413,14.4343,14.3705,14.3989,104800.0
2009-03-23 13:10:00,20.34,20.48,20.34,20.45,215000.0,14.413,14.5122,14.413,14.491,215000.0
2009-03-23 13:20:00,20.45,20.46,20.23,20.28,189000.0,14.491,14.4981,14.3351,14.3705,189000.0
2009-03-23 13:30:00,20.29,20.31,20.24,20.27,99600.0,14.3776,14.3918,14.3422,14.3634,99600.0
2009-03-23 13:40:00,20.27,20.3,20.23,20.29,72600.0,14.3634,14.3847,14.3351,14.3776,72600.0
2009-03-23 13:50:00,20.3,20.33,20.25,20.29,124000.0,14.3847,14.4059,14.3493,14.3776,124000.0
2009-03-23 14:00:00,20.28,20.33,20.27,20.29,196800.0,14.3705,14.4059,14.3634,14.3776,196800.0
2009-03-23 14:10:00,20.3,20.31,20.24,20.25,133800.0,14.3847,14.3918,14.3422,14.3493,133800.0
2009-03-23 14:20:00,20.26,20.38,20.25,20.37,211400.0,14.3563,14.4414,14.3493,14.4343,211400.0
2009-03-23 14:30:00,20.36,20.44,20.36,20.4,204600.0,14.4272,14.4839,14.4272,14.4556,204600.0
2009-03-23 14:40:00,20.39,20.42,20.35,20.4,283600.0,14.4485,14.4697,14.4201,14.4556,283600.0
2009-03-23 14:50:00,20.4,20.57,20.4,20.5,291200.0,14.4556,14.576,14.4556,14.5264,291200.0
2009-03-23 15:00:00,20.51,20.54,20.46,20.51,265000.0,14.5335,14.5548,14.4981,14.5335,265000.0
2009-03-23 15:10:00,20.5,20.67,20.5,20.6,482000.0,14.5264,14.6469,14.5264,14.5973,482000.0
2009-03-23 15:20:00,20.6,20.67,20.58,20.67,449800.0,14.5973,14.6469,14.5831,14.6469,449800.0
2009-03-23 15:30:00,20.67,20.79,20.67,20.78,656200.0,14.6469,14.7319,14.6469,14.7248,656200.0
2009-03-23 15:40:00,20.78,20.95,20.78,20.9,906400.0,14.7248,14.8453,14.7248,14.8099,906400.0
2009-03-23 15:50:00,20.89,21.04,20.86,21.02,1416000.0,14.8028,14.9091,14.7815,14.8949,1416000.0
2009-03-24 09:30:00,20.74,20.9,20.29,20.64,691200.0,14.6965,14.8099,14.3776,14.6256,691200.0
2009-03-24 09:40:00,20.64,20.72,20.53,20.69,404200.0,14.6256,14.6823,14.5477,14.661,404200.0
2009-03-24 09:50:00,20.66,20.88,20.63,20.86,340400.0,14.6398,14.7957,14.6185,14.7815,340400.0
2009-03-24 10:00:00,20.87,21.1,20.83,20.93,382200.0,14.7886,14.9516,14.7603,14.8311,382200.0
2009-03-24 10:10:00,20.93,21.0,20.88,20.96,369200.0,14.8311,14.8807,14.7957,14.8524,369200.0
2009-03-24 10:20:00,20.96,20.98,20.77,20.78,238000.0,14.8524,14.8665,14.7177,14.7248,238000.0
2009-03-24 10:30:00,20.79,20.8,20.61,20.66,231600.0,14.7319,14.739,14.6044,14.6398,231600.0
2009-03-24 10:40:00,20.66,20.79,20.55,20.74,287200.0,14.6398,14.7319,14.5618,14.6965,287200.0
2009-03-24 10:50:00,20.75,20.86,20.74,20.82,294600.0,14.7036,14.7815,14.6965,14.7532,294600.0
2009-03-24 11:00:00,20.82,20.93,20.77,20.87,260000.0,14.7532,14.8311,14.7177,14.7886,260000.0
2009-03-24 11:10:00,20.87,20.98,20.86,20.96,207600.0,14.7886,14.8665,14.7815,14.8524,207600.0
2009-03-24 11:20:00,20.96,21.19,20.96,21.17,268200.0,14.8524,15.0153,14.8524,15.0012,268200.0
2009-03-24 11:30:00,21.18,21.23,21.15,21.18,261000.0,15.0083,15.0437,14.987,15.0083,261000.0
2009-03-24 11:40:00,21.17,21.22,21.1,21.2,214400.0,15.0012,15.0366,14.9516,15.0224,214400.0
2009-03-24 11:50:00,21.2,21.25,21.14,21.18,371600.0,15.0224,15.0579,14.9799,15.0083,371600.0
2009-03-24 12:00:00,21.16,21.22,21.08,21.09,192200.0,14.9941,15.0366,14.9374,14.9445,192200.0
2009-03-24 12:10:00,21.08,21.2,21.0,21.19,149400.0,14.9374,15.0224,14.8807,15.0153,149400.0
2009-03-24 12:20:00,21.2,21.24,21.15,21.18,129000.0,15.0224,15.0508,14.987,15.0083,129000.0
2009-03-24 12:30:00,21.18,21.27,21.13,21.13,158600.0,15.0083,15.072,14.9728,14.9728,158600.0
2009-03-24 12:40:00,21.13,21.23,21.09,21.23,89600.0,14.9728,15.0437,14.9445,15.0437,89600.0
2009-03-24 12:50:00,21.23,21.34,21.21,21.34,149200.0,15.0437,15.1216,15.0295,15.1216,149200.0
2009-03-24 13:00:00,21.34,21.43,21.33,21.43,209800.0,15.1216,15.1854,15.1146,15.1854,209800.0
2009-03-24 13:10:00,21.43,21.43,21.35,21.39,154800.0,15.1854,15.1854,15.1287,15.1571,154800.0
2009-03-24 13:20:00,21.39,21.45,21.36,21.4,393000.0,15.1571,15.1996,15.1358,15.1642,393000.0
2009-03-24 13:30:00,21.39,21.45,21.36,21.43,306400.0,15.1571,15.1996,15.1358,15.1854,306400.0
2009-03-24 13:40:00,21.43,21.54,21.43,21.5,182200.0,15.1854,15.2634,15.1854,15.235,182200.0
2009-03-24 13:50:00,21.51,21.55,21.41,21.45,268000.0,15.2421,15.2704,15.1712,15.1996,268000.0
2009-03-24 14:00:00,21.45,21.54,21.4,21.52,148200.0,15.1996,15.2634,15.1642,15.2492,148200.0
2009-03-24 14:10:00,21.51,21.68,21.51,21.61,415800.0,15.2421,15.3626,15.2421,15.313,415800.0
2009-03-24 14:20:00,21.6,21.7,21.42,21.44,222600.0,15.3059,15.3767,15.1783,15.1925,222600.0
2009-03-24 14:30:00,21.43,21.52,21.42,21.48,263800.0,15.1854,15.2492,15.1783,15.2208,263800.0
2009-03-24 14:40:00,21.48,21.52,21.42,21.44,193400.0,15.2208,15.2492,15.1783,15.1925,193400.0
2009-03-24 14:50:00,21.45,21.49,21.33,21.4,262800.0,15.1996,15.2279,15.1146,15.1642,262800.0
2009-03-24 15:00:00,21.39,21.42,21.16,21.2,303200.0,15.1571,15.1783,14.9941,15.0224,303200.0
2009-03-24 15:10:00,21.2,21.37,21.17,21.32,244800.0,15.0224,15.1429,15.0012,15.1075,244800.0
2009-03-24 15:20:00,21.32,21.35,21.19,21.3,423000.0,15.1075,15.1287,15.0153,15.0933,423000.0
2009-03-24 15:30:00,21.3,21.36,21.24,21.31,471600.0,15.0933,15.1358,15.0508,15.1004,471600.0
2009-03-24 15:40:00,21.31,21.32,21.15,21.18,531200.0,15.1004,15.1075,14.987,15.0083,531200.0
2009-03-24 15:50:00,21.18,21.19,21.05,21.09,645200.0,15.0083,15.0153,14.9161,14.9445,645200.0
2009-03-25 09:30:00,21.06,21.24,20.81,20.81,266600.0,14.9232,15.0508,14.7461,14.7461,266600.0
2009-03-25 09:40:00,20.81,20.93,20.75,20.79,288600.0,14.7461,14.8311,14.7036,14.7319,288600.0
2009-03-25 09:50:00,20.8,20.88,20.77,20.78,199000.0,14.739,14.7957,14.7177,14.7248,199000.0
2009-03-25 10:00:00,20.78,21.22,20.78,21.22,410400.0,14.7248,15.0366,14.7248,15.0366,410400.0
2009-03-25 10:10:00,21.22,21.41,21.06,21.35,426400.0,15.0366,15.1712,14.9232,15.1287,426400.0
2009-03-25 10:20:00,21.35,21.4,21.19,21.23,307400.0,15.1287,15.1642,15.0153,15.0437,307400.0
2009-03-25 10:30:00,21.22,21.27,21.11,21.21,314200.0,15.0366,15.072,14.9587,15.0295,314200.0
2009-03-25 10:40:00,21.2,21.24,21.08,21.08,213000.0,15.0224,15.0508,14.9374,14.9374,213000.0
2009-03-25 10:50:00,21.08,21.08,20.84,20.87,276400.0,14.9374,14.9374,14.7673,14.7886,276400.0
2009-03-25 11:00:00,20.88,21.01,20.83,20.97,174800.0,14.7957,14.8878,14.7603,14.8595,174800.0
2009-03-25 11:10:00,20.97,21.05,20.95,21.04,335800.0,14.8595,14.9161,14.8453,14.9091,335800.0
2009-03-25 11:20:00,21.04,21.09,20.99,21.0,271600.0,14.9091,14.9445,14.8736,14.8807,271600.0
2009-03-25 11:30:00,21.0,21.06,20.93,20.99,209200.0,14.8807,14.9232,14.8311,14.8736,209200.0
2009-03-25 11:40:00,20.98,21.09,20.95,21.05,150200.0,14.8665,14.9445,14.8453,14.9161,150200.0
2009-03-25 11:50:00,21.05,21.06,20.94,20.97,243600.0,14.9161,14.9232,14.8382,14.8595,243600.0
2009-03-25 12:00:00,20.97,21.09,20.93,21.06,237000.0,14.8595,14.9445,14.8311,14.9232,237000.0
2009-03-25 12:10:00,21.07,21.08,20.85,20.85,215400.0,14.9303,14.9374,14.7744,14.7744,215400.0
2009-03-25 12:20:00,20.86,20.88,20.73,20.82,260200.0,14.7815,14.7957,14.6894,14.7532,260200.0
2009-03-25 12:30:00,20.82,20.97,20.8,20.94,150800.0,14.7532,14.8595,14.739,14.8382,150800.0
2009-03-25 12:40:00,20.94,21.06,20.93,21.02,120400.0,14.8382,14.9232,14.8311,14.8949,120400.0
2009-03-25 12:50:00,21.02,21.06,20.97,21.06,173000.0,14.8949,14.9232,14.8595,14.9232,173000.0
2009-03-25 13:00:00,21.05,21.12,21.04,21.07,161800.0,14.9161,14.9657,14.9091,14.9303,161800.0
2009-03-25 13:10:00,21.06,21.1,20.86,20.88,291200.0,14.9232,14.9516,14.7815,14.7957,291200.0
2009-03-25 13:20:00,20.88,20.92,20.75,20.81,184600.0,14.7957,14.824,14.7036,14.7461,184600.0
2009-03-25 13:30:00,20.81,20.83,20.72,20.74,250200.0,14.7461,14.7603,14.6823,14.6965,250200.0
2009-03-25 13:40:00,20.74,20.78,20.67,20.7,223000.0,14.6965,14.7248,14.6469,14.6681,223000.0
2009-03-25 13:50:00,20.7,20.84,20.68,20.74,260400.0,14.6681,14.7673,14.654,14.6965,260400.0
2009-03-25 14:00:00,20.73,20.77,20.28,20.29,499200.0,14.6894,14.7177,14.3705,14.3776,499200.0
2009-03-25 14:10:00,20.3,20.3,20.13,20.17,604800.0,14.3847,14.3847,14.2642,14.2926,604800.0
2009-03-25 14:20:00,20.18,20.23,20.09,20.14,332600.0,14.2997,14.3351,14.2359,14.2713,332600.0
2009-03-25 14:30:00,20.14,20.15,20.02,20.04,269200.0,14.2713,14.2784,14.1863,14.2005,269200.0
2009-03-25 14:40:00,20.04,20.06,19.84,19.97,342200.0,14.2005,14.2146,14.0587,14.1509,342200.0
2009-03-25 14:50:00,19.94,19.96,19.79,19.83,247200.0,14.1296,14.1438,14.0233,14.0516,247200.0
2009-03-25 15:00:00,19.84,19.88,19.74,19.83,362800.0,14.0587,14.0871,13.9879,14.0516,362800.0
2009-03-25 15:10:00,19.83,20.0,19.81,20.0,350600.0,14.0516,14.1721,14.0375,14.1721,350600.0
2009-03-25 15:20:00,20.0,20.18,19.99,20.16,451200.0,14.1721,14.2997,14.165,14.2855,451200.0
2009-03-25 15:30:00,20.16,20.24,20.14,20.17,441000.0,14.2855,14.3422,14.2713,14.2926,441000.0
2009-03-25 15:40:00,20.16,20.29,20.05,20.2,601400.0,14.2855,14.3776,14.2075,14.3138,601400.0
2009-03-25 15:50:00,20.19,20.57,20.16,20.48,1034400.0,14.3067,14.576,14.2855,14.5122,1034400.0
2009-03-26 09:30:00,20.61,21.25,20.5,21.24,402400.0,14.6044,15.0579,14.5264,15.0508,402400.0
2009-03-26 09:40:00,21.23,21.53,21.2,21.38,446400.0,15.0437,15.2563,15.0224,15.15,446400.0
2009-03-26 09:50:00,21.39,21.48,21.32,21.34,460400.0,15.1571,15.2208,15.1075,15.1216,460400.0
2009-03-26 10:00:00,21.35,21.58,21.33,21.55,480000.0,15.1287,15.2917,15.1146,15.2704,480000.0
2009-03-26 10:10:00,21.56,21.58,21.34,21.49,475400.0,15.2775,15.2917,15.1216,15.2279,475400.0
2009-03-26 10:20:00,21.5,21.55,21.42,21.43,272800.0,15.235,15.2704,15.1783,15.1854,272800.0
2009-03-26 10:30:00,21.43,21.65,21.41,21.61,416000.0,15.1854,15.3413,15.1712,15.313,416000.0
2009-03-26 10:40:00,21.61,21.66,21.52,21.53,299200.0,15.313,15.3484,15.2492,15.2563,299200.0
2009-03-26 10:50:00,21.53,21.56,21.49,21.52,266200.0,15.2563,15.2775,15.2279,15.2492,266200.0
2009-03-26 11:00:00,21.52,21.55,21.46,21.51,192200.0,15.2492,15.2704,15.2067,15.2421,192200.0
2009-03-26 11:10:00,21.51,21.55,21.43,21.5,187800.0,15.2421,15.2704,15.1854,15.235,187800.0
2009-03-26 11:20:00,21.5,21.55,21.43,21.52,469200.0,15.235,15.2704,15.1854,15.2492,469200.0
2009-03-26 11:30:00,21.52,21.65,21.5,21.62,285800.0,15.2492,15.3413,15.235,15.32,285800.0
2009-03-26 11:40:00,21.61,21.77,21.61,21.74,303000.0,15.313,15.4263,15.313,15.4051,303000.0
2009-03-26 11:50:00,21.74,21.79,21.63,21.77,355000.0,15.4051,15.4405,15.3271,15.4263,355000.0
2009-03-26 12:00:00,21.78,22.02,21.77,21.98,439000.0,15.4334,15.6035,15.4263,15.5751,439000.0
2009-03-26 12:10:00,21.99,22.0,21.86,21.96,307400.0,15.5822,15.5893,15.4901,15.561,307400.0
2009-03-26 12:20:00,21.97,22.06,21.96,22.03,365200.0,15.5681,15.6318,15.561,15.6106,365200.0
2009-03-26 12:30:00,22.02,22.06,21.92,21.99,302200.0,15.6035,15.6318,15.5326,15.5822,302200.0
2009-03-26 12:40:00,21.98,22.0,21.81,21.95,420800.0,15.5751,15.5893,15.4547,15.5539,420800.0
2009-03-26 12:50:00,21.93,21.95,21.79,21.83,346800.0,15.5397,15.5539,15.4405,15.4689,346800.0
2009-03-26 13:00:00,21.81,22.02,21.81,21.92,771000.0,15.4547,15.6035,15.4547,15.5326,771000.0
2009-03-26 13:10:00,21.91,22.02,21.85,21.97,538000.0,15.5255,15.6035,15.483,15.5681,538000.0
2009-03-26 13:20:00,21.98,22.21,21.98,22.15,480000.0,15.5751,15.7381,15.5751,15.6956,480000.0
2009-03-26 13:30:00,22.16,22.25,22.13,22.16,347000.0,15.7027,15.7665,15.6814,15.7027,347000.0
2009-03-26 13:40:00,22.16,22.18,22.1,22.16,329200.0,15.7027,15.7169,15.6602,15.7027,329200.0
2009-03-26 13:50:00,22.16,22.29,22.15,22.22,365800.0,15.7027,15.7948,15.6956,15.7452,365800.0
2009-03-26 14:00:00,22.22,22.32,22.2,22.21,296800.0,15.7452,15.8161,15.731,15.7381,296800.0
2009-03-26 14:10:00,22.21,22.25,22.12,22.13,298600.0,15.7381,15.7665,15.6744,15.6814,298600.0
2009-03-26 14:20:00,22.11,22.21,22.06,22.08,329800.0,15.6673,15.7381,15.6318,15.646,329800.0
2009-03-26 14:30:00,22.08,22.08,21.95,21.98,284800.0,15.646,15.646,15.5539,15.5751,284800.0
2009-03-26 14:40:00,21.99,22.0,21.86,21.93,374800.0,15.5822,15.5893,15.4901,15.5397,374800.0
2009-03-26 14:50:00,21.92,21.96,21.8,21.8,298200.0,15.5326,15.561,15.4476,15.4476,298200.0
2009-03-26 15:00:00,21.79,21.92,21.74,21.91,490200.0,15.4405,15.5326,15.4051,15.5255,490200.0
2009-03-26 15:10:00,21.91,21.96,21.82,21.82,369400.0,15.5255,15.561,15.4618,15.4618,369400.0
2009-03-26 15:20:00,21.83,22.02,21.8,21.99,453600.0,15.4689,15.6035,15.4476,15.5822,453600.0
2009-03-26 15:30:00,22.0,22.11,21.97,22.1,739600.0,15.5893,15.6673,15.5681,15.6602,739600.0
2009-03-26 15:40:00,22.1,22.29,22.1,22.21,920800.0,15.6602,15.7948,15.6602,15.7381,920800.0
2009-03-26 15:50:00,22.21,22.24,22.08,22.23,955800.0,15.7381,15.7594,15.646,15.7523,955800.0
2009-03-27 09:30:00,22.0,22.14,21.59,21.7,312600.0,15.5893,15.6885,15.2988,15.3767,312600.0
2009-03-27 09:40:00,21.71,21.89,21.7,21.75,204000.0,15.3838,15.5114,15.3767,15.4122,204000.0
2009-03-27 09:50:00,21.75,21.81,21.63,21.7,171600.0,15.4122,15.4547,15.3271,15.3767,171600.0
2009-03-27 10:00:00,21.71,21.72,21.52,21.54,138200.0,15.3838,15.3909,15.2492,15.2634,138200.0
2009-03-27 10:10:00,21.54,21.64,21.5,21.55,269400.0,15.2634,15.3342,15.235,15.2704,269400.0
2009-03-27 10:20:00,21.55,21.62,21.54,21.6,287200.0,15.2704,15.32,15.2634,15.3059,287200.0
2009-03-27 10:30:00,21.6,21.76,21.58,21.69,285400.0,15.3059,15.4193,15.2917,15.3697,285400.0
2009-03-27 10:40:00,21.68,21.8,21.67,21.71,351000.0,15.3626,15.4476,15.3555,15.3838,351000.0
2009-03-27 10:50:00,21.72,21.8,21.7,21.74,222200.0,15.3909,15.4476,15.3767,15.4051,222200.0
2009-03-27 11:00:00,21.74,21.75,21.66,21.68,246800.0,15.4051,15.4122,15.3484,15.3626,246800.0
2009-03-27 11:10:00,21.7,21.74,21.63,21.7,175800.0,15.3767,15.4051,15.3271,15.3767,175800.0
2009-03-27 11:20:00,21.68,21.84,21.68,21.73,137000.0,15.3626,15.4759,15.3626,15.398,137000.0
2009-03-27 11:30:00,21.72,21.72,21.65,21.67,197800.0,15.3909,15.3909,15.3413,15.3555,197800.0
2009-03-27 11:40:00,21.66,21.83,21.66,21.75,232200.0,15.3484,15.4689,15.3484,15.4122,232200.0
2009-03-27 11:50:00,21.73,21.81,21.7,21.7,194800.0,15.398,15.4547,15.3767,15.3767,194800.0
2009-03-27 12:00:00,21.73,21.79,21.69,21.77,137200.0,15.398,15.4405,15.3697,15.4263,137200.0
2009-03-27 12:10:00,21.76,21.78,21.64,21.67,164600.0,15.4193,15.4334,15.3342,15.3555,164600.0
2009-03-27 12:20:00,21.67,21.68,21.55,21.55,138000.0,15.3555,15.3626,15.2704,15.2704,138000.0
2009-03-27 12:30:00,21.55,21.58,21.5,21.52,170200.0,15.2704,15.2917,15.235,15.2492,170200.0
2009-03-27 12:40:00,21.52,21.58,21.5,21.5,218400.0,15.2492,15.2917,15.235,15.235,218400.0
2009-03-27 12:50:00,21.5,21.51,21.41,21.43,239600.0,15.235,15.2421,15.1712,15.1854,239600.0
2009-03-27 13:00:00,21.43,21.48,21.41,21.46,296000.0,15.1854,15.2208,15.1712,15.2067,296000.0
2009-03-27 13:10:00,21.46,21.59,21.45,21.55,278400.0,15.2067,15.2988,15.1996,15.2704,278400.0
2009-03-27 13:20:00,21.54,21.56,21.49,21.55,294800.0,15.2634,15.2775,15.2279,15.2704,294800.0
2009-03-27 13:30:00,21.55,21.65,21.5,21.5,379400.0,15.2704,15.3413,15.235,15.235,379400.0
2009-03-27 13:40:00,21.5,21.53,21.39,21.45,270600.0,15.235,15.2563,15.1571,15.1996,270600.0
2009-03-27 13:50:00,21.43,21.44,21.36,21.43,156000.0,15.1854,15.1925,15.1358,15.1854,156000.0
2009-03-27 14:00:00,21.42,21.45,21.34,21.4,253800.0,15.1783,15.1996,15.1216,15.1642,253800.0
2009-03-27 14:10:00,21.41,21.47,21.37,21.43,137400.0,15.1712,15.2138,15.1429,15.1854,137400.0
2009-03-27 14:20:00,21.42,21.53,21.4,21.47,175600.0,15.1783,15.2563,15.1642,15.2138,175600.0
2009-03-27 14:30:00,21.47,21.49,21.4,21.41,149600.0,15.2138,15.2279,15.1642,15.1712,149600.0
2009-03-27 14:40:00,21.41,21.47,21.34,21.41,177600.0,15.1712,15.2138,15.1216,15.1712,177600.0
2009-03-27 14:50:00,21.41,21.59,21.38,21.59,157800.0,15.1712,15.2988,15.15,15.2988,157800.0
2009-03-27 15:00:00,21.58,21.69,21.54,21.58,214200.0,15.2917,15.3697,15.2634,15.2917,214200.0
2009-03-27 15:10:00,21.57,21.61,21.5,21.55,155200.0,15.2846,15.313,15.235,15.2704,155200.0
2009-03-27 15:20:00,21.55,21.57,21.45,21.46,285000.0,15.2704,15.2846,15.1996,15.2067,285000.0
2009-03-27 15:30:00,21.46,21.54,21.44,21.5,573000.0,15.2067,15.2634,15.1925,15.235,573000.0
2009-03-27 15:40:00,21.5,21.59,21.46,21.57,640000.0,15.235,15.2988,15.2067,15.2846,640000.0
2009-03-27 15:50:00,21.57,21.61,21.47,21.5,906600.0,15.2846,15.313,15.2138,15.235,906600.0
2009-03-30 09:30:00,20.71,20.92,20.5,20.75,610400.0,14.6752,14.824,14.5264,14.7036,610400.0
2009-03-30 09:40:00,20.75,20.75,20.34,20.4,562200.0,14.7036,14.7036,14.413,14.4556,562200.0
2009-03-30 09:50:00,20.38,20.47,20.25,20.4,350400.0,14.4414,14.5052,14.3493,14.4556,350400.0
2009-03-30 10:00:00,20.41,20.45,20.23,20.41,289600.0,14.4626,14.491,14.3351,14.4626,289600.0
2009-03-30 10:10:00,20.41,20.58,20.36,20.4,349000.0,14.4626,14.5831,14.4272,14.4556,349000.0
2009-03-30 10:20:00,20.39,20.47,20.33,20.4,193000.0,14.4485,14.5052,14.4059,14.4556,193000.0
2009-03-30 10:30:00,20.4,20.4,20.16,20.19,354000.0,14.4556,14.4556,14.2855,14.3067,354000.0
2009-03-30 10:40:00,20.19,20.25,20.16,20.2,232800.0,14.3067,14.3493,14.2855,14.3138,232800.0
2009-03-30 10:50:00,20.2,20.35,20.16,20.29,240000.0,14.3138,14.4201,14.2855,14.3776,240000.0
2009-03-30 11:00:00,20.29,20.4,20.25,20.33,456000.0,14.3776,14.4556,14.3493,14.4059,456000.0
2009-03-30 11:10:00,20.33,20.53,20.31,20.53,377200.0,14.4059,14.5477,14.3918,14.5477,377200.0
2009-03-30 11:20:00,20.53,20.56,20.41,20.41,330000.0,14.5477,14.5689,14.4626,14.4626,330000.0
2009-03-30 11:30:00,20.41,20.49,20.31,20.46,248600.0,14.4626,14.5193,14.3918,14.4981,248600.0
2009-03-30 11:40:00,20.46,20.48,20.39,20.45,151600.0,14.4981,14.5122,14.4485,14.491,151600.0
2009-03-30 11:50:00,20.44,20.47,20.39,20.46,187800.0,14.4839,14.5052,14.4485,14.4981,187800.0
2009-03-30 12:00:00,20.47,20.5,20.42,20.5,254000.0,14.5052,14.5264,14.4697,14.5264,254000.0
2009-03-30 12:10:00,20.5,20.59,20.45,20.59,246000.0,14.5264,14.5902,14.491,14.5902,246000.0
2009-03-30 12:20:00,20.58,20.59,20.54,20.57,211600.0,14.5831,14.5902,14.5548,14.576,211600.0
2009-03-30 12:30:00,20.56,20.57,20.47,20.5,233000.0,14.5689,14.576,14.5052,14.5264,233000.0
2009-03-30 12:40:00,20.5,20.5,20.45,20.48,219200.0,14.5264,14.5264,14.491,14.5122,219200.0
2009-03-30 12:50:00,20.47,20.48,20.36,20.37,196800.0,14.5052,14.5122,14.4272,14.4343,196800.0
2009-03-30 13:00:00,20.37,20.4,20.34,20.39,162600.0,14.4343,14.4556,14.413,14.4485,162600.0
2009-03-30 13:10:00,20.38,20.48,20.37,20.43,120200.0,14.4414,14.5122,14.4343,14.4768,120200.0
2009-03-30 13:20:00,20.43,20.49,20.41,20.46,153400.0,14.4768,14.5193,14.4626,14.4981,153400.0
2009-03-30 13:30:00,20.47,20.5,20.39,20.4,178400.0,14.5052,14.5264,14.4485,14.4556,178400.0
2009-03-30 13:40:00,20.41,20.45,20.33,20.38,239600.0,14.4626,14.491,14.4059,14.4414,239600.0
2009-03-30 13:50:00,20.37,20.41,20.36,20.36,110400.0,14.4343,14.4626,14.4272,14.4272,110400.0
2009-03-30 14:00:00,20.36,20.43,20.35,20.39,137200.0,14.4272,14.4768,14.4201,14.4485,137200.0
2009-03-30 14:10:00,20.39,20.49,20.38,20.44,124600.0,14.4485,14.5193,14.4414,14.4839,124600.0
2009-03-30 14:20:00,20.44,20.45,20.34,20.36,273800.0,14.4839,14.491,14.413,14.4272,273800.0
2009-03-30 14:30:00,20.36,20.4,20.33,20.35,193400.0,14.4272,14.4556,14.4059,14.4201,193400.0
2009-03-30 14:40:00,20.35,20.35,20.26,20.32,193600.0,14.4201,14.4201,14.3563,14.3989,193600.0
2009-03-30 14:50:00,20.33,20.36,20.25,20.25,351600.0,14.4059,14.4272,14.3493,14.3493,351600.0
2009-03-30 15:00:00,20.25,20.29,20.2,20.27,288800.0,14.3493,14.3776,14.3138,14.3634,288800.0
2009-03-30 15:10:00,20.27,20.34,20.25,20.28,255600.0,14.3634,14.413,14.3493,14.3705,255600.0
2009-03-30 15:20:00,20.29,20.41,20.28,20.32,309200.0,14.3776,14.4626,14.3705,14.3989,309200.0
2009-03-30 15:30:00,20.32,20.49,20.32,20.37,420200.0,14.3989,14.5193,14.3989,14.4343,420200.0
2009-03-30 15:40:00,20.38,20.4,20.29,20.34,473600.0,14.4414,14.4556,14.3776,14.413,473600.0
2009-03-30 15:50:00,20.34,20.56,20.34,20.51,765000.0,14.413,14.5689,14.413,14.5335,765000.0
2009-03-31 09:30:00,20.64,20.75,20.43,20.43,317600.0,14.6256,14.7036,14.4768,14.4768,317600.0
2009-03-31 09:40:00,20.45,20.45,20.17,20.31,212600.0,14.491,14.491,14.2926,14.3918,212600.0
2009-03-31 09:50:00,20.3,20.31,20.18,20.27,131800.0,14.3847,14.3918,14.2997,14.3634,131800.0
2009-03-31 10:00:00,20.25,20.34,20.17,20.31,283800.0,14.3493,14.413,14.2926,14.3918,283800.0
2009-03-31 10:10:00,20.29,20.31,20.05,20.08,299400.0,14.3776,14.3918,14.2075,14.2288,299400.0
2009-03-31 10:20:00,20.08,20.21,20.05,20.21,280800.0,14.2288,14.3209,14.2075,14.3209,280800.0
2009-03-31 10:30:00,20.23,20.27,20.13,20.14,147800.0,14.3351,14.3634,14.2642,14.2713,147800.0
2009-03-31 10:40:00,20.14,20.3,20.12,20.24,111200.0,14.2713,14.3847,14.2571,14.3422,111200.0
2009-03-31 10:50:00,20.22,20.28,20.14,20.16,137800.0,14.328,14.3705,14.2713,14.2855,137800.0
2009-03-31 11:00:00,20.16,20.3,20.16,20.3,117600.0,14.2855,14.3847,14.2855,14.3847,117600.0
2009-03-31 11:10:00,20.3,20.34,20.23,20.32,112400.0,14.3847,14.413,14.3351,14.3989,112400.0
2009-03-31 11:20:00,20.32,20.4,20.24,20.31,237400.0,14.3989,14.4556,14.3422,14.3918,237400.0
2009-03-31 11:30:00,20.32,20.32,20.21,20.24,189800.0,14.3989,14.3989,14.3209,14.3422,189800.0
2009-03-31 11:40:00,20.23,20.32,20.23,20.28,153400.0,14.3351,14.3989,14.3351,14.3705,153400.0
2009-03-31 11:50:00,20.29,20.29,20.23,20.24,197200.0,14.3776,14.3776,14.3351,14.3422,197200.0
2009-03-31 12:00:00,20.25,20.28,20.16,20.25,252400.0,14.3493,14.3705,14.2855,14.3493,252400.0
2009-03-31 12:10:00,20.25,20.34,20.23,20.31,203000.0,14.3493,14.413,14.3351,14.3918,203000.0
2009-03-31 12:20:00,20.3,20.33,20.24,20.29,267200.0,14.3847,14.4059,14.3422,14.3776,267200.0
2009-03-31 12:30:00,20.29,20.4,20.28,20.39,105400.0,14.3776,14.4556,14.3705,14.4485,105400.0
2009-03-31 12:40:00,20.4,20.5,20.39,20.45,137400.0,14.4556,14.5264,14.4485,14.491,137400.0
2009-03-31 12:50:00,20.46,20.5,20.43,20.5,106200.0,14.4981,14.5264,14.4768,14.5264,106200.0
2009-03-31 13:00:00,20.5,20.61,20.49,20.55,261400.0,14.5264,14.6044,14.5193,14.5618,261400.0
2009-03-31 13:10:00,20.56,20.57,20.47,20.52,245000.0,14.5689,14.576,14.5052,14.5406,245000.0
2009-03-31 13:20:00,20.52,20.61,20.52,20.6,125200.0,14.5406,14.6044,14.5406,14.5973,125200.0
2009-03-31 13:30:00,20.61,20.66,20.59,20.64,112600.0,14.6044,14.6398,14.5902,14.6256,112600.0
2009-03-31 13:40:00,20.65,20.66,20.61,20.64,117200.0,14.6327,14.6398,14.6044,14.6256,117200.0
2009-03-31 13:50:00,20.64,20.66,20.57,20.64,153400.0,14.6256,14.6398,14.576,14.6256,153400.0
2009-03-31 14:00:00,20.64,20.65,20.55,20.64,261000.0,14.6256,14.6327,14.5618,14.6256,261000.0
2009-03-31 14:10:00,20.64,20.73,20.63,20.71,169200.0,14.6256,14.6894,14.6185,14.6752,169200.0
2009-03-31 14:20:00,20.7,20.72,20.67,20.7,189200.0,14.6681,14.6823,14.6469,14.6681,189200.0
2009-03-31 14:30:00,20.71,20.85,20.71,20.84,306000.0,14.6752,14.7744,14.6752,14.7673,306000.0
2009-03-31 14:40:00,20.84,20.93,20.82,20.92,234400.0,14.7673,14.8311,14.7532,14.824,234400.0
2009-03-31 14:50:00,20.91,20.95,20.87,20.91,413600.0,14.8169,14.8453,14.7886,14.8169,413600.0
2009-03-31 15:00:00,20.91,20.92,20.75,20.79,326000.0,14.8169,14.824,14.7036,14.7319,326000.0
2009-03-31 15:10:00,20.8,20.8,20.68,20.75,234200.0,14.739,14.739,14.654,14.7036,234200.0
2009-03-31 15:20:00,20.75,20.82,20.71,20.81,214400.0,14.7036,14.7532,14.6752,14.7461,214400.0
2009-03-31 15:30:00,20.81,20.81,20.58,20.64,570000.0,14.7461,14.7461,14.5831,14.6256,570000.0
2009-03-31 15:40:00,20.64,20.74,20.52,20.54,940600.0,14.6256,14.6965,14.5406,14.5548,940600.0
2009-03-31 15:50:00,20.54,20.68,20.51,20.53,808600.0,14.5548,14.654,14.5335,14.5477,808600.0
2009-04-01 09:30:00,20.34,20.5,20.17,20.19,387200.0,14.413,14.5264,14.2926,14.3067,387200.0
2009-04-01 09:40:00,20.18,20.2,20.06,20.06,218200.0,14.2997,14.3138,14.2146,14.2146,218200.0
2009-04-01 09:50:00,20.06,20.08,19.91,19.95,456800.0,14.2146,14.2288,14.1083,14.1367,456800.0
2009-04-01 10:00:00,19.95,20.23,19.95,20.2,430800.0,14.1367,14.3351,14.1367,14.3138,430800.0
2009-04-01 10:10:00,20.2,20.45,20.15,20.43,415600.0,14.3138,14.491,14.2784,14.4768,415600.0
2009-04-01 10:20:00,20.44,20.65,20.42,20.55,610600.0,14.4839,14.6327,14.4697,14.5618,610600.0
2009-04-01 10:30:00,20.54,20.77,20.49,20.77,496200.0,14.5548,14.7177,14.5193,14.7177,496200.0
2009-04-01 10:40:00,20.77,20.93,20.75,20.84,283400.0,14.7177,14.8311,14.7036,14.7673,283400.0
2009-04-01 10:50:00,20.84,20.91,20.79,20.85,201200.0,14.7673,14.8169,14.7319,14.7744,201200.0
2009-04-01 11:00:00,20.83,20.91,20.71,20.72,221000.0,14.7603,14.8169,14.6752,14.6823,221000.0
2009-04-01 11:10:00,20.71,20.72,20.61,20.65,234800.0,14.6752,14.6823,14.6044,14.6327,234800.0
2009-04-01 11:20:00,20.65,20.67,20.52,20.61,293200.0,14.6327,14.6469,14.5406,14.6044,293200.0
2009-04-01 11:30:00,20.6,20.64,20.49,20.49,238800.0,14.5973,14.6256,14.5193,14.5193,238800.0
2009-04-01 11:40:00,20.49,20.53,20.46,20.46,315800.0,14.5193,14.5477,14.4981,14.4981,315800.0
2009-04-01 11:50:00,20.47,20.47,20.39,20.41,214600.0,14.5052,14.5052,14.4485,14.4626,214600.0
2009-04-01 12:00:00,20.42,20.49,20.36,20.49,197800.0,14.4697,14.5193,14.4272,14.5193,197800.0
2009-04-01 12:10:00,20.49,20.58,20.49,20.52,111200.0,14.5193,14.5831,14.5193,14.5406,111200.0
2009-04-01 12:20:00,20.52,20.55,20.5,20.55,107600.0,14.5406,14.5618,14.5264,14.5618,107600.0
2009-04-01 12:30:00,20.55,20.58,20.53,20.57,121400.0,14.5618,14.5831,14.5477,14.576,121400.0
2009-04-01 12:40:00,20.56,20.64,20.55,20.63,151000.0,14.5689,14.6256,14.5618,14.6185,151000.0
2009-04-01 12:50:00,20.62,20.62,20.49,20.5,126600.0,14.6114,14.6114,14.5193,14.5264,126600.0
2009-04-01 13:00:00,20.5,20.59,20.5,20.51,159000.0,14.5264,14.5902,14.5264,14.5335,159000.0
2009-04-01 13:10:00,20.52,20.58,20.51,20.57,213600.0,14.5406,14.5831,14.5335,14.576,213600.0
2009-04-01 13:20:00,20.56,20.6,20.55,20.57,120800.0,14.5689,14.5973,14.5618,14.576,120800.0
2009-04-01 13:30:00,20.56,20.68,20.52,20.66,106000.0,14.5689,14.654,14.5406,14.6398,106000.0
2009-04-01 13:40:00,20.66,20.72,20.62,20.64,137400.0,14.6398,14.6823,14.6114,14.6256,137400.0
2009-04-01 13:50:00,20.64,20.79,20.62,20.79,209600.0,14.6256,14.7319,14.6114,14.7319,209600.0
2009-04-01 14:00:00,20.79,20.9,20.75,20.9,264000.0,14.7319,14.8099,14.7036,14.8099,264000.0
2009-04-01 14:10:00,20.9,20.91,20.83,20.87,391800.0,14.8099,14.8169,14.7603,14.7886,391800.0
2009-04-01 14:20:00,20.87,20.88,20.81,20.85,214200.0,14.7886,14.7957,14.7461,14.7744,214200.0
2009-04-01 14:30:00,20.86,21.0,20.84,20.95,185200.0,14.7815,14.8807,14.7673,14.8453,185200.0
2009-04-01 14:40:00,20.95,20.97,20.86,20.93,214600.0,14.8453,14.8595,14.7815,14.8311,214600.0
2009-04-01 14:50:00,20.93,20.96,20.85,20.86,241400.0,14.8311,14.8524,14.7744,14.7815,241400.0
2009-04-01 15:00:00,20.86,20.88,20.68,20.68,428600.0,14.7815,14.7957,14.654,14.654,428600.0
2009-04-01 15:10:00,20.68,20.68,20.52,20.55,456000.0,14.654,14.654,14.5406,14.5618,456000.0
2009-04-01 15:20:00,20.56,20.63,20.54,20.58,442400.0,14.5689,14.6185,14.5548,14.5831,442400.0
2009-04-01 15:30:00,20.58,20.82,20.5,20.82,492600.0,14.5831,14.7532,14.5264,14.7532,492600.0
2009-04-01 15:40:00,20.82,20.85,20.77,20.77,577000.0,14.7532,14.7744,14.7177,14.7177,577000.0
2009-04-01 15:50:00,20.76,20.88,20.75,20.77,843000.0,14.7106,14.7957,14.7036,14.7177,843000.0
2009-04-02 09:30:00,21.23,21.91,21.23,21.88,811800.0,15.0437,15.5255,15.0437,15.5043,811800.0
2009-04-02 09:40:00,21.88,22.17,21.85,22.17,618000.0,15.5043,15.7098,15.483,15.7098,618000.0
2009-04-02 09:50:00,22.18,22.67,22.11,22.65,1039600.0,15.7169,16.0641,15.6673,16.0499,1039600.0
2009-04-02 10:00:00,22.65,22.92,22.64,22.74,1122600.0,16.0499,16.2412,16.0428,16.1137,1122600.0
2009-04-02 10:10:00,22.74,22.74,22.54,22.6,1478400.0,16.1137,16.1137,15.972,16.0145,1478400.0
2009-04-02 10:20:00,22.6,22.71,22.5,22.52,764600.0,16.0145,16.0924,15.9436,15.9578,764600.0
2009-04-02 10:30:00,22.52,22.75,22.5,22.6,498400.0,15.9578,16.1208,15.9436,16.0145,498400.0
2009-04-02 10:40:00,22.6,22.9,22.54,22.89,720400.0,16.0145,16.2271,15.972,16.22,720400.0
2009-04-02 10:50:00,22.9,22.9,22.82,22.87,449800.0,16.2271,16.2271,16.1704,16.2058,449800.0
2009-04-02 11:00:00,22.86,22.99,22.84,22.99,548000.0,16.1987,16.2908,16.1845,16.2908,548000.0
2009-04-02 11:10:00,23.0,23.1,22.97,23.09,586600.0,16.2979,16.3688,16.2767,16.3617,586600.0
2009-04-02 11:20:00,23.09,23.2,23.07,23.19,390600.0,16.3617,16.4396,16.3475,16.4326,390600.0
2009-04-02 11:30:00,23.18,23.18,22.9,22.92,651200.0,16.4255,16.4255,16.2271,16.2412,651200.0
2009-04-02 11:40:00,22.92,22.96,22.81,22.86,476800.0,16.2412,16.2696,16.1633,16.1987,476800.0
2009-04-02 11:50:00,22.86,22.88,22.8,22.85,244200.0,16.1987,16.2129,16.1562,16.1916,244200.0
2009-04-02 12:00:00,22.86,22.86,22.72,22.72,414800.0,16.1987,16.1987,16.0995,16.0995,414800.0
2009-04-02 12:10:00,22.73,22.87,22.72,22.85,694400.0,16.1066,16.2058,16.0995,16.1916,694400.0
2009-04-02 12:20:00,22.84,23.0,22.83,22.99,390600.0,16.1845,16.2979,16.1775,16.2908,390600.0
2009-04-02 12:30:00,22.99,23.0,22.97,22.99,322000.0,16.2908,16.2979,16.2767,16.2908,322000.0
2009-04-02 12:40:00,22.99,23.03,22.97,23.0,350200.0,16.2908,16.3192,16.2767,16.2979,350200.0
2009-04-02 12:50:00,23.0,23.03,22.97,22.97,617800.0,16.2979,16.3192,16.2767,16.2767,617800.0
2009-04-02 13:00:00,22.97,22.99,22.89,22.94,171800.0,16.2767,16.2908,16.22,16.2554,171800.0
2009-04-02 13:10:00,22.94,22.95,22.85,22.86,314000.0,16.2554,16.2625,16.1916,16.1987,314000.0
2009-04-02 13:20:00,22.88,22.88,22.72,22.75,307200.0,16.2129,16.2129,16.0995,16.1208,307200.0
2009-04-02 13:30:00,22.75,22.79,22.58,22.61,336200.0,16.1208,16.1491,16.0003,16.0216,336200.0
2009-04-02 13:40:00,22.6,22.64,22.53,22.59,334200.0,16.0145,16.0428,15.9649,16.0074,334200.0
2009-04-02 13:50:00,22.59,22.6,22.48,22.5,298600.0,16.0074,16.0145,15.9295,15.9436,298600.0
2009-04-02 14:00:00,22.5,22.64,22.48,22.6,281800.0,15.9436,16.0428,15.9295,16.0145,281800.0
2009-04-02 14:10:00,22.6,22.66,22.6,22.63,153400.0,16.0145,16.057,16.0145,16.0357,153400.0
2009-04-02 14:20:00,22.63,22.78,22.63,22.77,145000.0,16.0357,16.142,16.0357,16.1349,145000.0
2009-04-02 14:30:00,22.77,22.85,22.77,22.85,220800.0,16.1349,16.1916,16.1349,16.1916,220800.0
2009-04-02 14:40:00,22.84,22.95,22.82,22.9,360200.0,16.1845,16.2625,16.1704,16.2271,360200.0
2009-04-02 14:50:00,22.9,22.91,22.74,22.81,324200.0,16.2271,16.2342,16.1137,16.1633,324200.0
2009-04-02 15:00:00,22.82,22.9,22.74,22.8,525000.0,16.1704,16.2271,16.1137,16.1562,525000.0
2009-04-02 15:10:00,22.8,22.87,22.73,22.74,541400.0,16.1562,16.2058,16.1066,16.1137,541400.0
2009-04-02 15:20:00,22.73,22.86,22.68,22.8,739200.0,16.1066,16.1987,16.0712,16.1562,739200.0
2009-04-02 15:30:00,22.8,22.88,22.74,22.82,717000.0,16.1562,16.2129,16.1137,16.1704,717000.0
2009-04-02 15:40:00,22.82,22.95,22.73,22.75,1195400.0,16.1704,16.2625,16.1066,16.1208,1195400.0
2009-04-02 15:50:00,22.75,22.77,22.5,22.61,1498200.0,16.1208,16.1349,15.9436,16.0216,1498200.0
2009-04-03 09:30:00,22.71,23.09,22.55,22.97,519400.0,16.0924,16.3617,15.9791,16.2767,519400.0
2009-04-03 09:40:00,22.97,23.0,22.75,22.82,648400.0,16.2767,16.2979,16.1208,16.1704,648400.0
2009-04-03 09:50:00,22.84,23.0,22.81,23.0,499600.0,16.1845,16.2979,16.1633,16.2979,499600.0
2009-04-03 10:00:00,23.0,23.0,22.7,22.93,492000.0,16.2979,16.2979,16.0853,16.2483,492000.0
2009-04-03 10:10:00,22.92,23.0,22.83,22.84,239000.0,16.2412,16.2979,16.1775,16.1845,239000.0
2009-04-03 10:20:00,22.83,22.9,22.74,22.8,248400.0,16.1775,16.2271,16.1137,16.1562,248400.0
2009-04-03 10:30:00,22.79,22.82,22.72,22.79,196400.0,16.1491,16.1704,16.0995,16.1491,196400.0
2009-04-03 10:40:00,22.81,22.81,22.67,22.75,258200.0,16.1633,16.1633,16.0641,16.1208,258200.0
2009-04-03 10:50:00,22.75,22.96,22.75,22.93,396200.0,16.1208,16.2696,16.1208,16.2483,396200.0
2009-04-03 11:00:00,22.93,22.96,22.86,22.92,320200.0,16.2483,16.2696,16.1987,16.2412,320200.0
2009-04-03 11:10:00,22.92,22.93,22.84,22.93,284000.0,16.2412,16.2483,16.1845,16.2483,284000.0
2009-04-03 11:20:00,22.93,22.97,22.78,22.8,321000.0,16.2483,16.2767,16.142,16.1562,321000.0
2009-04-03 11:30:00,22.8,22.86,22.77,22.84,439400.0,16.1562,16.1987,16.1349,16.1845,439400.0
2009-04-03 11:40:00,22.85,22.94,22.8,22.8,256000.0,16.1916,16.2554,16.1562,16.1562,256000.0
2009-04-03 11:50:00,22.8,22.9,22.8,22.9,218200.0,16.1562,16.2271,16.1562,16.2271,218200.0
2009-04-03 12:00:00,22.89,22.97,22.87,22.92,392200.0,16.22,16.2767,16.2058,16.2412,392200.0
2009-04-03 12:10:00,22.92,23.0,22.91,22.99,614000.0,16.2412,16.2979,16.2342,16.2908,614000.0
2009-04-03 12:20:00,22.99,23.0,22.95,22.99,423200.0,16.2908,16.2979,16.2625,16.2908,423200.0
2009-04-03 12:30:00,22.99,23.0,22.98,22.99,746800.0,16.2908,16.2979,16.2838,16.2908,746800.0
2009-04-03 12:40:00,22.99,23.0,22.95,22.96,407000.0,16.2908,16.2979,16.2625,16.2696,407000.0
2009-04-03 12:50:00,22.97,22.99,22.85,22.9,293600.0,16.2767,16.2908,16.1916,16.2271,293600.0
2009-04-03 13:00:00,22.9,22.95,22.86,22.89,306800.0,16.2271,16.2625,16.1987,16.22,306800.0
2009-04-03 13:10:00,22.89,22.91,22.77,22.83,253400.0,16.22,16.2342,16.1349,16.1775,253400.0
2009-04-03 13:20:00,22.84,22.88,22.75,22.88,232400.0,16.1845,16.2129,16.1208,16.2129,232400.0
2009-04-03 13:30:00,22.87,22.97,22.87,22.93,362400.0,16.2058,16.2767,16.2058,16.2483,362400.0
2009-04-03 13:40:00,22.93,22.93,22.84,22.92,495800.0,16.2483,16.2483,16.1845,16.2412,495800.0
2009-04-03 13:50:00,22.91,23.0,22.9,22.99,707200.0,16.2342,16.2979,16.2271,16.2908,707200.0
2009-04-03 14:00:00,23.0,23.0,22.93,22.95,487000.0,16.2979,16.2979,16.2483,16.2625,487000.0
2009-04-03 14:10:00,22.95,23.03,22.93,23.0,645400.0,16.2625,16.3192,16.2483,16.2979,645400.0
2009-04-03 14:20:00,22.99,23.04,22.98,23.03,1128600.0,16.2908,16.3263,16.2838,16.3192,1128600.0
2009-04-03 14:30:00,23.03,23.05,22.98,23.0,638200.0,16.3192,16.3334,16.2838,16.2979,638200.0
2009-04-03 14:40:00,23.0,23.03,22.91,22.91,312400.0,16.2979,16.3192,16.2342,16.2342,312400.0
2009-04-03 14:50:00,22.92,23.0,22.89,22.97,249800.0,16.2412,16.2979,16.22,16.2767,249800.0
2009-04-03 15:00:00,22.97,22.98,22.78,22.82,435200.0,16.2767,16.2838,16.142,16.1704,435200.0
2009-04-03 15:10:00,22.82,22.84,22.75,22.84,461600.0,16.1704,16.1845,16.1208,16.1845,461600.0
2009-04-03 15:20:00,22.84,22.91,22.79,22.88,527000.0,16.1845,16.2342,16.1491,16.2129,527000.0
2009-04-03 15:30:00,22.87,22.95,22.82,22.83,658800.0,16.2058,16.2625,16.1704,16.1775,658800.0
2009-04-03 15:40:00,22.83,22.96,22.83,22.92,719600.0,16.1775,16.2696,16.1775,16.2412,719600.0
2009-04-03 15:50:00,22.92,23.05,22.9,23.04,699400.0,16.2412,16.3334,16.2271,16.3263,699400.0
2009-04-06 09:30:00,22.84,22.92,22.0,22.02,418200.0,16.1845,16.2412,15.5893,15.6035,418200.0
2009-04-06 09:40:00,22.02,22.13,21.79,22.0,738200.0,15.6035,15.6814,15.4405,15.5893,738200.0
2009-04-06 09:50:00,21.99,22.05,21.86,21.92,341000.0,15.5822,15.6248,15.4901,15.5326,341000.0
2009-04-06 10:00:00,21.93,22.21,21.85,22.2,373600.0,15.5397,15.7381,15.483,15.731,373600.0
2009-04-06 10:10:00,22.2,22.22,21.99,22.17,369400.0,15.731,15.7452,15.5822,15.7098,369400.0
2009-04-06 10:20:00,22.17,22.23,22.1,22.1,147400.0,15.7098,15.7523,15.6602,15.6602,147400.0
2009-04-06 10:30:00,22.1,22.1,21.9,21.92,201600.0,15.6602,15.6602,15.5185,15.5326,201600.0
2009-04-06 10:40:00,21.92,21.98,21.86,21.86,174600.0,15.5326,15.5751,15.4901,15.4901,174600.0
2009-04-06 10:50:00,21.88,21.9,21.78,21.82,353800.0,15.5043,15.5185,15.4334,15.4618,353800.0
2009-04-06 11:00:00,21.81,21.83,21.7,21.75,313200.0,15.4547,15.4689,15.3767,15.4122,313200.0
2009-04-06 11:10:00,21.75,21.86,21.68,21.75,274600.0,15.4122,15.4901,15.3626,15.4122,274600.0
2009-04-06 11:20:00,21.75,21.81,21.68,21.79,219000.0,15.4122,15.4547,15.3626,15.4405,219000.0
2009-04-06 11:30:00,21.78,21.84,21.71,21.73,153600.0,15.4334,15.4759,15.3838,15.398,153600.0
2009-04-06 11:40:00,21.72,21.74,21.61,21.63,156000.0,15.3909,15.4051,15.313,15.3271,156000.0
2009-04-06 11:50:00,21.63,21.68,21.6,21.66,179800.0,15.3271,15.3626,15.3059,15.3484,179800.0
2009-04-06 12:00:00,21.67,21.77,21.67,21.77,148200.0,15.3555,15.4263,15.3555,15.4263,148200.0
2009-04-06 12:10:00,21.75,21.78,21.71,21.71,145200.0,15.4122,15.4334,15.3838,15.3838,145200.0
2009-04-06 12:20:00,21.71,21.77,21.69,21.74,295200.0,15.3838,15.4263,15.3697,15.4051,295200.0
2009-04-06 12:30:00,21.75,21.75,21.68,21.7,314600.0,15.4122,15.4122,15.3626,15.3767,314600.0
2009-04-06 12:40:00,21.7,21.71,21.66,21.7,218400.0,15.3767,15.3838,15.3484,15.3767,218400.0
2009-04-06 12:50:00,21.7,21.77,21.64,21.77,290800.0,15.3767,15.4263,15.3342,15.4263,290800.0
2009-04-06 13:00:00,21.77,21.79,21.67,21.67,270200.0,15.4263,15.4405,15.3555,15.3555,270200.0
2009-04-06 13:10:00,21.68,21.85,21.68,21.85,594800.0,15.3626,15.483,15.3626,15.483,594800.0
2009-04-06 13:20:00,21.85,21.91,21.82,21.82,226200.0,15.483,15.5255,15.4618,15.4618,226200.0
2009-04-06 13:30:00,21.83,21.87,21.79,21.83,288800.0,15.4689,15.4972,15.4405,15.4689,288800.0
2009-04-06 13:40:00,21.83,21.86,21.75,21.86,178800.0,15.4689,15.4901,15.4122,15.4901,178800.0
2009-04-06 13:50:00,21.87,21.87,21.74,21.75,454200.0,15.4972,15.4972,15.4051,15.4122,454200.0
2009-04-06 14:00:00,21.75,21.84,21.75,21.8,233600.0,15.4122,15.4759,15.4122,15.4476,233600.0
2009-04-06 14:10:00,21.81,21.86,21.77,21.85,249000.0,15.4547,15.4901,15.4263,15.483,249000.0
2009-04-06 14:20:00,21.84,21.95,21.82,21.88,325200.0,15.4759,15.5539,15.4618,15.5043,325200.0
2009-04-06 14:30:00,21.89,21.91,21.75,21.79,562600.0,15.5114,15.5255,15.4122,15.4405,562600.0
2009-04-06 14:40:00,21.8,21.84,21.74,21.82,349600.0,15.4476,15.4759,15.4051,15.4618,349600.0
2009-04-06 14:50:00,21.81,21.98,21.81,21.84,270000.0,15.4547,15.5751,15.4547,15.4759,270000.0
2009-04-06 15:00:00,21.83,21.84,21.74,21.75,467800.0,15.4689,15.4759,15.4051,15.4122,467800.0
2009-04-06 15:10:00,21.75,21.97,21.71,21.9,649600.0,15.4122,15.5681,15.3838,15.5185,649600.0
2009-04-06 15:20:00,21.91,21.95,21.78,21.81,464800.0,15.5255,15.5539,15.4334,15.4547,464800.0
2009-04-06 15:30:00,21.8,21.96,21.79,21.8,553000.0,15.4476,15.561,15.4405,15.4476,553000.0
2009-04-06 15:40:00,21.8,21.96,21.8,21.96,643000.0,15.4476,15.561,15.4476,15.561,643000.0
2009-04-06 15:50:00,21.95,22.11,21.95,22.03,660000.0,15.5539,15.6673,15.5539,15.6106,660000.0
2009-04-07 09:30:00,21.93,21.93,21.14,21.29,515000.0,15.5397,15.5397,14.9799,15.0862,515000.0
2009-04-07 09:40:00,21.29,21.46,21.27,21.45,392600.0,15.0862,15.2067,15.072,15.1996,392600.0
2009-04-07 09:50:00,21.45,21.5,21.32,21.45,241600.0,15.1996,15.235,15.1075,15.1996,241600.0
2009-04-07 10:00:00,21.44,21.51,21.43,21.48,299600.0,15.1925,15.2421,15.1854,15.2208,299600.0
2009-04-07 10:10:00,21.48,21.65,21.47,21.62,270200.0,15.2208,15.3413,15.2138,15.32,270200.0
2009-04-07 10:20:00,21.62,21.7,21.54,21.58,281600.0,15.32,15.3767,15.2634,15.2917,281600.0
2009-04-07 10:30:00,21.58,21.81,21.58,21.78,257600.0,15.2917,15.4547,15.2917,15.4334,257600.0
2009-04-07 10:40:00,21.79,21.92,21.75,21.91,225000.0,15.4405,15.5326,15.4122,15.5255,225000.0
2009-04-07 10:50:00,21.9,21.97,21.85,21.93,188200.0,15.5185,15.5681,15.483,15.5397,188200.0
2009-04-07 11:00:00,21.93,21.99,21.86,21.88,146400.0,15.5397,15.5822,15.4901,15.5043,146400.0
2009-04-07 11:10:00,21.88,21.97,21.88,21.94,114800.0,15.5043,15.5681,15.5043,15.5468,114800.0
2009-04-07 11:20:00,21.93,22.03,21.93,21.99,192400.0,15.5397,15.6106,15.5397,15.5822,192400.0
2009-04-07 11:30:00,21.98,22.08,21.91,21.97,280800.0,15.5751,15.646,15.5255,15.5681,280800.0
2009-04-07 11:40:00,21.98,21.98,21.9,21.95,178800.0,15.5751,15.5751,15.5185,15.5539,178800.0
2009-04-07 11:50:00,21.95,21.99,21.8,21.81,237200.0,15.5539,15.5822,15.4476,15.4547,237200.0
2009-04-07 12:00:00,21.82,21.86,21.75,21.8,216800.0,15.4618,15.4901,15.4122,15.4476,216800.0
2009-04-07 12:10:00,21.79,21.92,21.76,21.9,185200.0,15.4405,15.5326,15.4193,15.5185,185200.0
2009-04-07 12:20:00,21.89,21.91,21.73,21.75,142000.0,15.5114,15.5255,15.398,15.4122,142000.0
2009-04-07 12:30:00,21.75,21.84,21.74,21.79,196000.0,15.4122,15.4759,15.4051,15.4405,196000.0
2009-04-07 12:40:00,21.8,21.83,21.75,21.79,213400.0,15.4476,15.4689,15.4122,15.4405,213400.0
2009-04-07 12:50:00,21.79,21.88,21.78,21.87,93200.0,15.4405,15.5043,15.4334,15.4972,93200.0
2009-04-07 13:00:00,21.88,21.9,21.82,21.85,143000.0,15.5043,15.5185,15.4618,15.483,143000.0
2009-04-07 13:10:00,21.85,21.86,21.79,21.81,155600.0,15.483,15.4901,15.4405,15.4547,155600.0
2009-04-07 13:20:00,21.8,21.81,21.72,21.72,84600.0,15.4476,15.4547,15.3909,15.3909,84600.0
2009-04-07 13:30:00,21.71,21.72,21.61,21.63,110400.0,15.3838,15.3909,15.313,15.3271,110400.0
2009-04-07 13:40:00,21.64,21.71,21.63,21.68,113600.0,15.3342,15.3838,15.3271,15.3626,113600.0
2009-04-07 13:50:00,21.68,21.77,21.66,21.7,144800.0,15.3626,15.4263,15.3484,15.3767,144800.0
2009-04-07 14:00:00,21.7,21.77,21.68,21.74,315800.0,15.3767,15.4263,15.3626,15.4051,315800.0
2009-04-07 14:10:00,21.75,21.75,21.71,21.72,224800.0,15.4122,15.4122,15.3838,15.3909,224800.0
2009-04-07 14:20:00,21.71,21.74,21.68,21.69,162200.0,15.3838,15.4051,15.3626,15.3697,162200.0
2009-04-07 14:30:00,21.7,21.71,21.58,21.58,161000.0,15.3767,15.3838,15.2917,15.2917,161000.0
2009-04-07 14:40:00,21.58,21.61,21.5,21.51,536000.0,15.2917,15.313,15.235,15.2421,536000.0
2009-04-07 14:50:00,21.51,21.59,21.5,21.57,258400.0,15.2421,15.2988,15.235,15.2846,258400.0
2009-04-07 15:00:00,21.57,21.57,21.5,21.53,455800.0,15.2846,15.2846,15.235,15.2563,455800.0
2009-04-07 15:10:00,21.53,21.6,21.52,21.52,735600.0,15.2563,15.3059,15.2492,15.2492,735600.0
2009-04-07 15:20:00,21.52,21.54,21.35,21.37,782200.0,15.2492,15.2634,15.1287,15.1429,782200.0
2009-04-07 15:30:00,21.36,21.52,21.35,21.46,479400.0,15.1358,15.2492,15.1287,15.2067,479400.0
2009-04-07 15:40:00,21.46,21.53,21.41,21.42,934800.0,15.2067,15.2563,15.1712,15.1783,934800.0
2009-04-07 15:50:00,21.42,21.45,21.28,21.32,1351000.0,15.1783,15.1996,15.0791,15.1075,1351000.0
2009-04-08 09:30:00,21.44,21.78,21.44,21.75,304200.0,15.1925,15.4334,15.1925,15.4122,304200.0
2009-04-08 09:40:00,21.75,22.0,21.61,21.93,165000.0,15.4122,15.5893,15.313,15.5397,165000.0
2009-04-08 09:50:00,21.93,21.95,21.86,21.91,123800.0,15.5397,15.5539,15.4901,15.5255,123800.0
2009-04-08 10:00:00,21.91,21.91,21.6,21.6,138400.0,15.5255,15.5255,15.3059,15.3059,138400.0
2009-04-08 10:10:00,21.61,21.68,21.48,21.49,115400.0,15.313,15.3626,15.2208,15.2279,115400.0
2009-04-08 10:20:00,21.49,21.5,21.32,21.43,248800.0,15.2279,15.235,15.1075,15.1854,248800.0
2009-04-08 10:30:00,21.43,21.54,21.39,21.41,129400.0,15.1854,15.2634,15.1571,15.1712,129400.0
2009-04-08 10:40:00,21.4,21.6,21.39,21.54,131800.0,15.1642,15.3059,15.1571,15.2634,131800.0
2009-04-08 10:50:00,21.55,21.72,21.54,21.72,96000.0,15.2704,15.3909,15.2634,15.3909,96000.0
2009-04-08 11:00:00,21.72,21.89,21.71,21.86,143200.0,15.3909,15.5114,15.3838,15.4901,143200.0
2009-04-08 11:10:00,21.86,21.93,21.71,21.72,223800.0,15.4901,15.5397,15.3838,15.3909,223800.0
2009-04-08 11:20:00,21.71,21.71,21.47,21.47,482600.0,15.3838,15.3838,15.2138,15.2138,482600.0
2009-04-08 11:30:00,21.46,21.56,21.46,21.56,231200.0,15.2067,15.2775,15.2067,15.2775,231200.0
2009-04-08 11:40:00,21.55,21.58,21.48,21.51,192000.0,15.2704,15.2917,15.2208,15.2421,192000.0
2009-04-08 11:50:00,21.51,21.57,21.48,21.49,175000.0,15.2421,15.2846,15.2208,15.2279,175000.0
2009-04-08 12:00:00,21.48,21.5,21.46,21.49,109000.0,15.2208,15.235,15.2067,15.2279,109000.0
2009-04-08 12:10:00,21.49,21.53,21.43,21.51,150800.0,15.2279,15.2563,15.1854,15.2421,150800.0
2009-04-08 12:20:00,21.5,21.55,21.49,21.5,154400.0,15.235,15.2704,15.2279,15.235,154400.0
2009-04-08 12:30:00,21.5,21.5,21.44,21.5,101000.0,15.235,15.235,15.1925,15.235,101000.0
2009-04-08 12:40:00,21.5,21.58,21.49,21.55,193200.0,15.235,15.2917,15.2279,15.2704,193200.0
2009-04-08 12:50:00,21.54,21.67,21.54,21.63,160600.0,15.2634,15.3555,15.2634,15.3271,160600.0
2009-04-08 13:00:00,21.62,21.65,21.62,21.62,130000.0,15.32,15.3413,15.32,15.32,130000.0
2009-04-08 13:10:00,21.63,21.66,21.59,21.6,131400.0,15.3271,15.3484,15.2988,15.3059,131400.0
2009-04-08 13:20:00,21.6,21.69,21.6,21.68,123800.0,15.3059,15.3697,15.3059,15.3626,123800.0
2009-04-08 13:30:00,21.68,21.72,21.64,21.68,153600.0,15.3626,15.3909,15.3342,15.3626,153600.0
2009-04-08 13:40:00,21.68,21.76,21.68,21.72,206400.0,15.3626,15.4193,15.3626,15.3909,206400.0
2009-04-08 13:50:00,21.72,21.79,21.72,21.78,133000.0,15.3909,15.4405,15.3909,15.4334,133000.0
2009-04-08 14:00:00,21.78,21.8,21.62,21.64,255600.0,15.4334,15.4476,15.32,15.3342,255600.0
2009-04-08 14:10:00,21.65,21.72,21.62,21.68,208800.0,15.3413,15.3909,15.32,15.3626,208800.0
2009-04-08 14:20:00,21.68,21.71,21.64,21.71,246000.0,15.3626,15.3838,15.3342,15.3838,246000.0
2009-04-08 14:30:00,21.71,21.73,21.64,21.68,179200.0,15.3838,15.398,15.3342,15.3626,179200.0
2009-04-08 14:40:00,21.69,21.8,21.65,21.74,432800.0,15.3697,15.4476,15.3413,15.4051,432800.0
2009-04-08 14:50:00,21.74,21.75,21.63,21.68,318600.0,15.4051,15.4122,15.3271,15.3626,318600.0
2009-04-08 15:00:00,21.68,21.69,21.57,21.58,292600.0,15.3626,15.3697,15.2846,15.2917,292600.0
2009-04-08 15:10:00,21.6,21.68,21.51,21.67,278200.0,15.3059,15.3626,15.2421,15.3555,278200.0
2009-04-08 15:20:00,21.67,21.76,21.64,21.68,405600.0,15.3555,15.4193,15.3342,15.3626,405600.0
2009-04-08 15:30:00,21.7,21.89,21.69,21.89,488400.0,15.3767,15.5114,15.3697,15.5114,488400.0
2009-04-08 15:40:00,21.89,21.95,21.86,21.9,568800.0,15.5114,15.5539,15.4901,15.5185,568800.0
2009-04-08 15:50:00,21.9,21.97,21.85,21.96,653000.0,15.5185,15.5681,15.483,15.561,653000.0
2009-04-09 09:30:00,22.47,23.0,22.28,22.92,643400.0,15.9224,16.2979,15.7877,16.2412,643400.0
2009-04-09 09:40:00,22.92,22.99,22.78,22.94,353000.0,16.2412,16.2908,16.142,16.2554,353000.0
2009-04-09 09:50:00,22.95,23.25,22.93,23.25,524600.0,16.2625,16.4751,16.2483,16.4751,524600.0
2009-04-09 10:00:00,23.24,23.25,23.17,23.18,203000.0,16.468,16.4751,16.4184,16.4255,203000.0
2009-04-09 10:10:00,23.18,23.2,23.11,23.14,390600.0,16.4255,16.4396,16.3759,16.3971,390600.0
2009-04-09 10:20:00,23.14,23.34,23.13,23.31,423000.0,16.3971,16.5389,16.39,16.5176,423000.0
2009-04-09 10:30:00,23.31,23.37,23.24,23.36,342800.0,16.5176,16.5601,16.468,16.553,342800.0
2009-04-09 10:40:00,23.36,23.36,23.2,23.25,246200.0,16.553,16.553,16.4396,16.4751,246200.0
2009-04-09 10:50:00,23.25,23.28,23.18,23.19,317600.0,16.4751,16.4963,16.4255,16.4326,317600.0
2009-04-09 11:00:00,23.19,23.24,23.17,23.2,170000.0,16.4326,16.468,16.4184,16.4396,170000.0
2009-04-09 11:10:00,23.21,23.28,23.18,23.27,354400.0,16.4467,16.4963,16.4255,16.4892,354400.0
2009-04-09 11:20:00,23.27,23.27,23.18,23.18,199800.0,16.4892,16.4892,16.4255,16.4255,199800.0
2009-04-09 11:30:00,23.18,23.19,23.06,23.08,221400.0,16.4255,16.4326,16.3404,16.3546,221400.0
2009-04-09 11:40:00,23.07,23.14,23.01,23.09,360000.0,16.3475,16.3971,16.305,16.3617,360000.0
2009-04-09 11:50:00,23.09,23.23,23.08,23.2,372600.0,16.3617,16.4609,16.3546,16.4396,372600.0
2009-04-09 12:00:00,23.2,23.25,23.13,23.17,288200.0,16.4396,16.4751,16.39,16.4184,288200.0
2009-04-09 12:10:00,23.17,23.2,23.1,23.15,132200.0,16.4184,16.4396,16.3688,16.4042,132200.0
2009-04-09 12:20:00,23.14,23.19,23.12,23.18,156600.0,16.3971,16.4326,16.383,16.4255,156600.0
2009-04-09 12:30:00,23.18,23.21,23.14,23.18,215200.0,16.4255,16.4467,16.3971,16.4255,215200.0
2009-04-09 12:40:00,23.17,23.23,23.13,23.22,166000.0,16.4184,16.4609,16.39,16.4538,166000.0
2009-04-09 12:50:00,23.22,23.23,23.18,23.21,152200.0,16.4538,16.4609,16.4255,16.4467,152200.0
2009-04-09 13:00:00,23.21,23.23,23.18,23.22,171200.0,16.4467,16.4609,16.4255,16.4538,171200.0
2009-04-09 13:10:00,23.22,23.23,23.18,23.2,128600.0,16.4538,16.4609,16.4255,16.4396,128600.0
2009-04-09 13:20:00,23.2,23.22,23.15,23.16,183200.0,16.4396,16.4538,16.4042,16.4113,183200.0
2009-04-09 13:30:00,23.16,23.21,23.15,23.15,139400.0,16.4113,16.4467,16.4042,16.4042,139400.0
2009-04-09 13:40:00,23.16,23.23,23.15,23.21,142000.0,16.4113,16.4609,16.4042,16.4467,142000.0
2009-04-09 13:50:00,23.21,23.23,23.18,23.2,123000.0,16.4467,16.4609,16.4255,16.4396,123000.0
2009-04-09 14:00:00,23.2,23.21,23.15,23.16,179000.0,16.4396,16.4467,16.4042,16.4113,179000.0
2009-04-09 14:10:00,23.16,23.18,23.02,23.09,336800.0,16.4113,16.4255,16.3121,16.3617,336800.0
2009-04-09 14:20:00,23.08,23.17,23.06,23.15,245200.0,16.3546,16.4184,16.3404,16.4042,245200.0
2009-04-09 14:30:00,23.14,23.29,23.14,23.29,340200.0,16.3971,16.5034,16.3971,16.5034,340200.0
2009-04-09 14:40:00,23.29,23.37,23.27,23.36,393800.0,16.5034,16.5601,16.4892,16.553,393800.0
2009-04-09 14:50:00,23.36,23.39,23.33,23.36,422600.0,16.553,16.5743,16.5318,16.553,422600.0
2009-04-09 15:00:00,23.35,23.36,23.25,23.29,327000.0,16.5459,16.553,16.4751,16.5034,327000.0
2009-04-09 15:10:00,23.29,23.29,23.17,23.25,265200.0,16.5034,16.5034,16.4184,16.4751,265200.0
2009-04-09 15:20:00,23.25,23.25,23.16,23.16,275000.0,16.4751,16.4751,16.4113,16.4113,275000.0
2009-04-09 15:30:00,23.17,23.2,23.11,23.18,270000.0,16.4184,16.4396,16.3759,16.4255,270000.0
2009-04-09 15:40:00,23.18,23.23,23.09,23.14,655000.0,16.4255,16.4609,16.3617,16.3971,655000.0
2009-04-09 15:50:00,23.14,23.14,23.05,23.13,1266000.0,16.3971,16.3971,16.3334,16.39,1266000.0
2009-04-13 09:30:00,23.0,23.0,22.75,22.82,223800.0,16.2979,16.2979,16.1208,16.1704,223800.0
2009-04-13 09:40:00,22.81,22.83,22.65,22.68,271200.0,16.1633,16.1775,16.0499,16.0712,271200.0
2009-04-13 09:50:00,22.7,22.7,22.5,22.52,392000.0,16.0853,16.0853,15.9436,15.9578,392000.0
2009-04-13 10:00:00,22.52,22.92,22.5,22.86,700400.0,15.9578,16.2412,15.9436,16.1987,700400.0
2009-04-13 10:10:00,22.86,22.99,22.84,22.86,214200.0,16.1987,16.2908,16.1845,16.1987,214200.0
2009-04-13 10:20:00,22.86,22.97,22.86,22.96,185200.0,16.1987,16.2767,16.1987,16.2696,185200.0
2009-04-13 10:30:00,22.96,22.99,22.9,22.9,299600.0,16.2696,16.2908,16.2271,16.2271,299600.0
2009-04-13 10:40:00,22.9,22.96,22.87,22.93,253400.0,16.2271,16.2696,16.2058,16.2483,253400.0
2009-04-13 10:50:00,22.93,23.04,22.93,23.0,308800.0,16.2483,16.3263,16.2483,16.2979,308800.0
2009-04-13 11:00:00,23.0,23.03,22.97,22.99,223800.0,16.2979,16.3192,16.2767,16.2908,223800.0
2009-04-13 11:10:00,22.98,22.99,22.89,22.92,113600.0,16.2838,16.2908,16.22,16.2412,113600.0
2009-04-13 11:20:00,22.9,23.06,22.9,23.05,109800.0,16.2271,16.3404,16.2271,16.3334,109800.0
2009-04-13 11:30:00,23.04,23.11,23.03,23.06,159800.0,16.3263,16.3759,16.3192,16.3404,159800.0
2009-04-13 11:40:00,23.06,23.15,23.0,23.15,167200.0,16.3404,16.4042,16.2979,16.4042,167200.0
2009-04-13 11:50:00,23.15,23.16,23.07,23.15,123200.0,16.4042,16.4113,16.3475,16.4042,123200.0
2009-04-13 12:00:00,23.15,23.24,23.15,23.23,155600.0,16.4042,16.468,16.4042,16.4609,155600.0
2009-04-13 12:10:00,23.23,23.35,23.22,23.3,232000.0,16.4609,16.5459,16.4538,16.5105,232000.0
2009-04-13 12:20:00,23.3,23.35,23.25,23.29,150600.0,16.5105,16.5459,16.4751,16.5034,150600.0
2009-04-13 12:30:00,23.29,23.38,23.28,23.36,151200.0,16.5034,16.5672,16.4963,16.553,151200.0
2009-04-13 12:40:00,23.33,23.33,23.24,23.28,112400.0,16.5318,16.5318,16.468,16.4963,112400.0
2009-04-13 12:50:00,23.27,23.36,23.25,23.33,121800.0,16.4892,16.553,16.4751,16.5318,121800.0
2009-04-13 13:00:00,23.32,23.33,23.25,23.3,161600.0,16.5247,16.5318,16.4751,16.5105,161600.0
2009-04-13 13:10:00,23.3,23.33,23.29,23.33,126800.0,16.5105,16.5318,16.5034,16.5318,126800.0
2009-04-13 13:20:00,23.34,23.46,23.34,23.41,230800.0,16.5389,16.6239,16.5389,16.5885,230800.0
2009-04-13 13:30:00,23.41,23.49,23.4,23.43,206400.0,16.5885,16.6451,16.5814,16.6026,206400.0
2009-04-13 13:40:00,23.43,23.5,23.4,23.48,151000.0,16.6026,16.6522,16.5814,16.6381,151000.0
2009-04-13 13:50:00,23.47,23.52,23.44,23.5,219800.0,16.631,16.6664,16.6097,16.6522,219800.0
2009-04-13 14:00:00,23.51,23.54,23.49,23.49,270800.0,16.6593,16.6806,16.6451,16.6451,270800.0
2009-04-13 14:10:00,23.5,23.5,23.43,23.46,302800.0,16.6522,16.6522,16.6026,16.6239,302800.0
2009-04-13 14:20:00,23.46,23.46,23.3,23.32,245800.0,16.6239,16.6239,16.5105,16.5247,245800.0
2009-04-13 14:30:00,23.31,23.36,23.3,23.33,286800.0,16.5176,16.553,16.5105,16.5318,286800.0
2009-04-13 14:40:00,23.33,23.38,23.3,23.37,268600.0,16.5318,16.5672,16.5105,16.5601,268600.0
2009-04-13 14:50:00,23.37,23.47,23.35,23.4,242200.0,16.5601,16.631,16.5459,16.5814,242200.0
2009-04-13 15:00:00,23.4,23.47,23.34,23.42,331400.0,16.5814,16.631,16.5389,16.5955,331400.0
2009-04-13 15:10:00,23.42,23.64,23.41,23.6,348200.0,16.5955,16.7514,16.5885,16.7231,348200.0
2009-04-13 15:20:00,23.6,23.63,23.5,23.53,310800.0,16.7231,16.7443,16.6522,16.6735,310800.0
2009-04-13 15:30:00,23.52,23.58,23.49,23.58,284600.0,16.6664,16.7089,16.6451,16.7089,284600.0
2009-04-13 15:40:00,23.58,23.59,23.42,23.42,393600.0,16.7089,16.716,16.5955,16.5955,393600.0
2009-04-13 15:50:00,23.43,23.44,23.32,23.33,713800.0,16.6026,16.6097,16.5247,16.5318,713800.0
2009-04-14 09:30:00,23.21,23.47,22.98,23.03,265000.0,16.4467,16.631,16.2838,16.3192,265000.0
2009-04-14 09:40:00,23.02,23.03,22.88,22.95,218400.0,16.3121,16.3192,16.2129,16.2625,218400.0
2009-04-14 09:50:00,22.95,23.05,22.93,23.02,192400.0,16.2625,16.3334,16.2483,16.3121,192400.0
2009-04-14 10:00:00,23.02,23.14,22.97,23.13,260800.0,16.3121,16.3971,16.2767,16.39,260800.0
2009-04-14 10:10:00,23.11,23.18,23.03,23.18,148200.0,16.3759,16.4255,16.3192,16.4255,148200.0
2009-04-14 10:20:00,23.18,23.3,23.16,23.29,153200.0,16.4255,16.5105,16.4113,16.5034,153200.0
2009-04-14 10:30:00,23.29,23.38,23.27,23.34,155200.0,16.5034,16.5672,16.4892,16.5389,155200.0
2009-04-14 10:40:00,23.35,23.48,23.33,23.46,214400.0,16.5459,16.6381,16.5318,16.6239,214400.0
2009-04-14 10:50:00,23.46,23.47,23.34,23.43,152600.0,16.6239,16.631,16.5389,16.6026,152600.0
2009-04-14 11:00:00,23.43,23.64,23.39,23.6,403800.0,16.6026,16.7514,16.5743,16.7231,403800.0
2009-04-14 11:10:00,23.6,23.67,23.58,23.63,210600.0,16.7231,16.7727,16.7089,16.7443,210600.0
2009-04-14 11:20:00,23.63,23.64,23.38,23.38,183200.0,16.7443,16.7514,16.5672,16.5672,183200.0
2009-04-14 11:30:00,23.38,23.52,23.38,23.5,217600.0,16.5672,16.6664,16.5672,16.6522,217600.0
2009-04-14 11:40:00,23.5,23.53,23.47,23.48,115200.0,16.6522,16.6735,16.631,16.6381,115200.0
2009-04-14 11:50:00,23.49,23.49,23.31,23.33,239000.0,16.6451,16.6451,16.5176,16.5318,239000.0
2009-04-14 12:00:00,23.33,23.36,23.27,23.27,215400.0,16.5318,16.553,16.4892,16.4892,215400.0
2009-04-14 12:10:00,23.28,23.28,23.13,23.17,362600.0,16.4963,16.4963,16.39,16.4184,362600.0
2009-04-14 12:20:00,23.17,23.24,23.13,23.24,251000.0,16.4184,16.468,16.39,16.468,251000.0
2009-04-14 12:30:00,23.24,23.29,23.14,23.15,187000.0,16.468,16.5034,16.3971,16.4042,187000.0
2009-04-14 12:40:00,23.14,23.14,22.85,22.86,261800.0,16.3971,16.3971,16.1916,16.1987,261800.0
2009-04-14 12:50:00,22.86,22.93,22.84,22.87,229400.0,16.1987,16.2483,16.1845,16.2058,229400.0
2009-04-14 13:00:00,22.87,22.97,22.86,22.97,113600.0,16.2058,16.2767,16.1987,16.2767,113600.0
2009-04-14 13:10:00,22.97,23.07,22.96,23.0,161800.0,16.2767,16.3475,16.2696,16.2979,161800.0
2009-04-14 13:20:00,23.0,23.04,22.97,23.03,141400.0,16.2979,16.3263,16.2767,16.3192,141400.0
2009-04-14 13:30:00,23.04,23.07,22.9,22.9,125800.0,16.3263,16.3475,16.2271,16.2271,125800.0
2009-04-14 13:40:00,22.9,22.91,22.79,22.81,212400.0,16.2271,16.2342,16.1491,16.1633,212400.0
2009-04-14 13:50:00,22.82,22.9,22.81,22.89,148400.0,16.1704,16.2271,16.1633,16.22,148400.0
2009-04-14 14:00:00,22.89,22.96,22.85,22.92,266000.0,16.22,16.2696,16.1916,16.2412,266000.0
2009-04-14 14:10:00,22.92,23.05,22.89,23.04,226400.0,16.2412,16.3334,16.22,16.3263,226400.0
2009-04-14 14:20:00,23.04,23.13,23.0,23.09,370400.0,16.3263,16.39,16.2979,16.3617,370400.0
2009-04-14 14:30:00,23.09,23.09,22.98,23.06,317400.0,16.3617,16.3617,16.2838,16.3404,317400.0
2009-04-14 14:40:00,23.06,23.12,23.0,23.07,315600.0,16.3404,16.383,16.2979,16.3475,315600.0
2009-04-14 14:50:00,23.08,23.18,23.03,23.18,160000.0,16.3546,16.4255,16.3192,16.4255,160000.0
2009-04-14 15:00:00,23.18,23.24,23.08,23.08,220600.0,16.4255,16.468,16.3546,16.3546,220600.0
2009-04-14 15:10:00,23.09,23.2,23.05,23.18,176200.0,16.3617,16.4396,16.3334,16.4255,176200.0
2009-04-14 15:20:00,23.18,23.18,23.03,23.08,295800.0,16.4255,16.4255,16.3192,16.3546,295800.0
2009-04-14 15:30:00,23.09,23.14,23.02,23.03,449200.0,16.3617,16.3971,16.3121,16.3192,449200.0
2009-04-14 15:40:00,23.03,23.23,23.0,23.14,571800.0,16.3192,16.4609,16.2979,16.3971,571800.0
2009-04-14 15:50:00,23.14,23.18,23.07,23.09,1119200.0,16.3971,16.4255,16.3475,16.3617,1119200.0
2009-04-15 09:30:00,23.3,23.71,23.3,23.41,838400.0,16.5105,16.801,16.5105,16.5885,838400.0
2009-04-15 09:40:00,23.41,23.55,23.13,23.5,657800.0,16.5885,16.6877,16.39,16.6522,657800.0
2009-04-15 09:50:00,23.5,23.63,23.48,23.51,635200.0,16.6522,16.7443,16.6381,16.6593,635200.0
2009-04-15 10:00:00,23.52,23.98,23.52,23.97,629200.0,16.6664,16.9924,16.6664,16.9853,629200.0
2009-04-15 10:10:00,23.97,24.08,23.92,23.99,1001000.0,16.9853,17.0632,16.9498,16.9994,1001000.0
2009-04-15 10:20:00,23.98,24.17,23.91,23.91,642400.0,16.9924,17.127,16.9428,16.9428,642400.0
2009-04-15 10:30:00,23.92,23.98,23.79,23.83,333800.0,16.9498,16.9924,16.8577,16.8861,333800.0
2009-04-15 10:40:00,23.83,23.91,23.75,23.8,505000.0,16.8861,16.9428,16.8294,16.8648,505000.0
2009-04-15 10:50:00,23.8,23.8,23.6,23.61,472600.0,16.8648,16.8648,16.7231,16.7302,472600.0
2009-04-15 11:00:00,23.62,23.77,23.57,23.77,412400.0,16.7373,16.8436,16.7018,16.8436,412400.0
2009-04-15 11:10:00,23.77,23.93,23.75,23.8,478400.0,16.8436,16.9569,16.8294,16.8648,478400.0
2009-04-15 11:20:00,23.8,23.85,23.67,23.67,395600.0,16.8648,16.9002,16.7727,16.7727,395600.0
2009-04-15 11:30:00,23.67,23.83,23.67,23.81,260400.0,16.7727,16.8861,16.7727,16.8719,260400.0
2009-04-15 11:40:00,23.82,23.84,23.72,23.77,246400.0,16.879,16.8932,16.8081,16.8436,246400.0
2009-04-15 11:50:00,23.78,23.81,23.73,23.74,336800.0,16.8506,16.8719,16.8152,16.8223,336800.0
2009-04-15 12:00:00,23.75,23.79,23.7,23.77,297400.0,16.8294,16.8577,16.7939,16.8436,297400.0
2009-04-15 12:10:00,23.78,23.79,23.67,23.68,285200.0,16.8506,16.8577,16.7727,16.7798,285200.0
2009-04-15 12:20:00,23.69,23.76,23.57,23.58,207600.0,16.7869,16.8365,16.7018,16.7089,207600.0
2009-04-15 12:30:00,23.58,23.6,23.5,23.54,243000.0,16.7089,16.7231,16.6522,16.6806,243000.0
2009-04-15 12:40:00,23.54,23.66,23.52,23.65,204400.0,16.6806,16.7656,16.6664,16.7585,204400.0
2009-04-15 12:50:00,23.65,23.69,23.65,23.67,201800.0,16.7585,16.7869,16.7585,16.7727,201800.0
2009-04-15 13:00:00,23.67,23.7,23.58,23.61,298000.0,16.7727,16.7939,16.7089,16.7302,298000.0
2009-04-15 13:10:00,23.6,23.6,23.47,23.49,319200.0,16.7231,16.7231,16.631,16.6451,319200.0
2009-04-15 13:20:00,23.48,23.54,23.41,23.47,257400.0,16.6381,16.6806,16.5885,16.631,257400.0
2009-04-15 13:30:00,23.47,23.47,23.32,23.33,404200.0,16.631,16.631,16.5247,16.5318,404200.0
2009-04-15 13:40:00,23.33,23.33,23.15,23.15,382000.0,16.5318,16.5318,16.4042,16.4042,382000.0
2009-04-15 13:50:00,23.16,23.19,23.14,23.19,328800.0,16.4113,16.4326,16.3971,16.4326,328800.0
2009-04-15 14:00:00,23.19,23.29,23.17,23.26,358800.0,16.4326,16.5034,16.4184,16.4822,358800.0
2009-04-15 14:10:00,23.25,23.27,22.96,22.98,327200.0,16.4751,16.4892,16.2696,16.2838,327200.0
2009-04-15 14:20:00,22.98,23.03,22.95,23.0,387600.0,16.2838,16.3192,16.2625,16.2979,387600.0
2009-04-15 14:30:00,23.0,23.11,22.97,23.04,361200.0,16.2979,16.3759,16.2767,16.3263,361200.0
2009-04-15 14:40:00,23.04,23.04,22.97,23.0,563200.0,16.3263,16.3263,16.2767,16.2979,563200.0
2009-04-15 14:50:00,23.0,23.08,22.99,23.06,287200.0,16.2979,16.3546,16.2908,16.3404,287200.0
2009-04-15 15:00:00,23.06,23.25,23.06,23.15,315800.0,16.3404,16.4751,16.3404,16.4042,315800.0
2009-04-15 15:10:00,23.15,23.38,23.14,23.31,306600.0,16.4042,16.5672,16.3971,16.5176,306600.0
2009-04-15 15:20:00,23.31,23.33,23.18,23.19,353800.0,16.5176,16.5318,16.4255,16.4326,353800.0
2009-04-15 15:30:00,23.19,23.33,23.18,23.27,590200.0,16.4326,16.5318,16.4255,16.4892,590200.0
2009-04-15 15:40:00,23.27,23.29,23.09,23.12,662600.0,16.4892,16.5034,16.3617,16.383,662600.0
2009-04-15 15:50:00,23.12,23.3,23.11,23.28,1051800.0,16.383,16.5105,16.3759,16.4963,1051800.0
2009-04-16 09:30:00,23.58,23.88,23.31,23.84,637800.0,16.7089,16.9215,16.5176,16.8932,637800.0
2009-04-16 09:40:00,23.84,23.84,23.51,23.52,373600.0,16.8932,16.8932,16.6593,16.6664,373600.0
2009-04-16 09:50:00,23.52,23.57,23.43,23.44,501000.0,16.6664,16.7018,16.6026,16.6097,501000.0
2009-04-16 10:00:00,23.42,23.47,23.25,23.27,379400.0,16.5955,16.631,16.4751,16.4892,379400.0
2009-04-16 10:10:00,23.27,23.49,23.26,23.39,209600.0,16.4892,16.6451,16.4822,16.5743,209600.0
2009-04-16 10:20:00,23.39,23.6,23.39,23.54,204400.0,16.5743,16.7231,16.5743,16.6806,204400.0
2009-04-16 10:30:00,23.55,23.7,23.55,23.65,208600.0,16.6877,16.7939,16.6877,16.7585,208600.0
2009-04-16 10:40:00,23.64,23.67,23.5,23.55,250800.0,16.7514,16.7727,16.6522,16.6877,250800.0
2009-04-16 10:50:00,23.55,23.63,23.5,23.55,139200.0,16.6877,16.7443,16.6522,16.6877,139200.0
2009-04-16 11:00:00,23.55,23.7,23.53,23.68,151800.0,16.6877,16.7939,16.6735,16.7798,151800.0
2009-04-16 11:10:00,23.68,23.83,23.59,23.77,448600.0,16.7798,16.8861,16.716,16.8436,448600.0
2009-04-16 11:20:00,23.77,23.8,23.68,23.74,232800.0,16.8436,16.8648,16.7798,16.8223,232800.0
2009-04-16 11:30:00,23.74,23.95,23.74,23.89,205200.0,16.8223,16.9711,16.8223,16.9286,205200.0
2009-04-16 11:40:00,23.89,23.91,23.84,23.85,120800.0,16.9286,16.9428,16.8932,16.9002,120800.0
2009-04-16 11:50:00,23.85,23.94,23.83,23.93,176800.0,16.9002,16.964,16.8861,16.9569,176800.0
2009-04-16 12:00:00,23.92,23.93,23.87,23.9,150200.0,16.9498,16.9569,16.9144,16.9357,150200.0
2009-04-16 12:10:00,23.9,23.96,23.89,23.92,242600.0,16.9357,16.9782,16.9286,16.9498,242600.0
2009-04-16 12:20:00,23.92,23.93,23.84,23.84,118200.0,16.9498,16.9569,16.8932,16.8932,118200.0
2009-04-16 12:30:00,23.83,23.86,23.82,23.84,72000.0,16.8861,16.9073,16.879,16.8932,72000.0
2009-04-16 12:40:00,23.84,23.91,23.79,23.88,141600.0,16.8932,16.9428,16.8577,16.9215,141600.0
2009-04-16 12:50:00,23.88,23.97,23.86,23.95,162400.0,16.9215,16.9853,16.9073,16.9711,162400.0
2009-04-16 13:00:00,23.94,24.0,23.93,23.98,224600.0,16.964,17.0065,16.9569,16.9924,224600.0
2009-04-16 13:10:00,23.98,23.98,23.83,23.85,179600.0,16.9924,16.9924,16.8861,16.9002,179600.0
2009-04-16 13:20:00,23.85,23.86,23.8,23.81,146600.0,16.9002,16.9073,16.8648,16.8719,146600.0
2009-04-16 13:30:00,23.8,23.81,23.65,23.65,188000.0,16.8648,16.8719,16.7585,16.7585,188000.0
2009-04-16 13:40:00,23.65,23.66,23.61,23.63,124800.0,16.7585,16.7656,16.7302,16.7443,124800.0
2009-04-16 13:50:00,23.62,23.67,23.57,23.62,311200.0,16.7373,16.7727,16.7018,16.7373,311200.0
2009-04-16 14:00:00,23.62,23.67,23.61,23.63,252400.0,16.7373,16.7727,16.7302,16.7443,252400.0
2009-04-16 14:10:00,23.62,23.68,23.6,23.62,399800.0,16.7373,16.7798,16.7231,16.7373,399800.0
2009-04-16 14:20:00,23.62,23.68,23.55,23.65,390800.0,16.7373,16.7798,16.6877,16.7585,390800.0
2009-04-16 14:30:00,23.65,23.78,23.63,23.75,271200.0,16.7585,16.8506,16.7443,16.8294,271200.0
2009-04-16 14:40:00,23.74,23.83,23.72,23.79,343200.0,16.8223,16.8861,16.8081,16.8577,343200.0
2009-04-16 14:50:00,23.79,23.89,23.79,23.85,303000.0,16.8577,16.9286,16.8577,16.9002,303000.0
2009-04-16 15:00:00,23.85,23.93,23.81,23.9,358800.0,16.9002,16.9569,16.8719,16.9357,358800.0
2009-04-16 15:10:00,23.9,23.95,23.86,23.95,360000.0,16.9357,16.9711,16.9073,16.9711,360000.0
2009-04-16 15:20:00,23.94,23.97,23.81,23.85,446600.0,16.964,16.9853,16.8719,16.9002,446600.0
2009-04-16 15:30:00,23.85,23.85,23.73,23.81,590600.0,16.9002,16.9002,16.8152,16.8719,590600.0
2009-04-16 15:40:00,23.81,23.84,23.65,23.71,706600.0,16.8719,16.8932,16.7585,16.801,706600.0
2009-04-16 15:50:00,23.71,23.74,23.5,23.59,1484400.0,16.801,16.8223,16.6522,16.716,1484400.0
2009-04-17 09:30:00,23.71,24.17,23.67,23.95,1671600.0,16.801,17.127,16.7727,16.9711,1671600.0
2009-04-17 09:40:00,23.94,24.03,23.8,24.03,245800.0,16.964,17.0278,16.8648,17.0278,245800.0
2009-04-17 09:50:00,24.04,24.06,23.69,23.85,295600.0,17.0349,17.049,16.7869,16.9002,295600.0
2009-04-17 10:00:00,23.85,24.14,23.82,24.11,254800.0,16.9002,17.1057,16.879,17.0845,254800.0
2009-04-17 10:10:00,24.12,24.18,23.99,24.18,223600.0,17.0916,17.1341,16.9994,17.1341,223600.0
2009-04-17 10:20:00,24.18,24.18,24.11,24.15,192800.0,17.1341,17.1341,17.0845,17.1128,192800.0
2009-04-17 10:30:00,24.16,24.22,24.09,24.22,404000.0,17.1199,17.1624,17.0703,17.1624,404000.0
2009-04-17 10:40:00,24.23,24.32,24.2,24.24,333000.0,17.1695,17.2333,17.1483,17.1766,333000.0
2009-04-17 10:50:00,24.24,24.25,24.21,24.21,223200.0,17.1766,17.1837,17.1553,17.1553,223200.0
2009-04-17 11:00:00,24.21,24.26,24.15,24.25,294800.0,17.1553,17.1908,17.1128,17.1837,294800.0
2009-04-17 11:10:00,24.25,24.29,24.18,24.19,295800.0,17.1837,17.212,17.1341,17.1412,295800.0
2009-04-17 11:20:00,24.19,24.21,24.08,24.13,205200.0,17.1412,17.1553,17.0632,17.0986,205200.0
2009-04-17 11:30:00,24.13,24.31,24.09,24.26,293000.0,17.0986,17.2262,17.0703,17.1908,293000.0
2009-04-17 11:40:00,24.26,24.27,24.16,24.16,162400.0,17.1908,17.1979,17.1199,17.1199,162400.0
2009-04-17 11:50:00,24.16,24.18,24.11,24.13,203400.0,17.1199,17.1341,17.0845,17.0986,203400.0
2009-04-17 12:00:00,24.13,24.29,24.13,24.26,164800.0,17.0986,17.212,17.0986,17.1908,164800.0
2009-04-17 12:10:00,24.26,24.31,24.23,24.25,270000.0,17.1908,17.2262,17.1695,17.1837,270000.0
2009-04-17 12:20:00,24.25,24.45,24.25,24.45,324800.0,17.1837,17.3254,17.1837,17.3254,324800.0
2009-04-17 12:30:00,24.45,24.45,24.2,24.2,190200.0,17.3254,17.3254,17.1483,17.1483,190200.0
2009-04-17 12:40:00,24.22,24.41,24.21,24.41,166600.0,17.1624,17.2971,17.1553,17.2971,166600.0
2009-04-17 12:50:00,24.4,24.49,24.38,24.47,161000.0,17.29,17.3537,17.2758,17.3396,161000.0
2009-04-17 13:00:00,24.48,24.54,24.45,24.53,150600.0,17.3467,17.3892,17.3254,17.3821,150600.0
2009-04-17 13:10:00,24.53,24.57,24.49,24.55,192800.0,17.3821,17.4104,17.3537,17.3963,192800.0
2009-04-17 13:20:00,24.56,24.63,24.55,24.6,179200.0,17.4034,17.453,17.3963,17.4317,179200.0
2009-04-17 13:30:00,24.6,24.72,24.58,24.71,278200.0,17.4317,17.5167,17.4175,17.5096,278200.0
2009-04-17 13:40:00,24.71,24.88,24.71,24.79,248400.0,17.5096,17.6301,17.5096,17.5663,248400.0
2009-04-17 13:50:00,24.79,24.8,24.69,24.78,155400.0,17.5663,17.5734,17.4955,17.5592,155400.0
2009-04-17 14:00:00,24.77,24.81,24.63,24.63,272000.0,17.5522,17.5805,17.453,17.453,272000.0
2009-04-17 14:10:00,24.63,24.66,24.6,24.65,256000.0,17.453,17.4742,17.4317,17.4671,256000.0
2009-04-17 14:20:00,24.65,24.68,24.54,24.57,401600.0,17.4671,17.4884,17.3892,17.4104,401600.0
2009-04-17 14:30:00,24.57,24.59,24.44,24.48,372400.0,17.4104,17.4246,17.3183,17.3467,372400.0
2009-04-17 14:40:00,24.48,24.49,24.33,24.34,374400.0,17.3467,17.3537,17.2404,17.2475,374400.0
2009-04-17 14:50:00,24.34,24.36,24.22,24.29,406800.0,17.2475,17.2616,17.1624,17.212,406800.0
2009-04-17 15:00:00,24.29,24.42,24.28,24.34,404800.0,17.212,17.3041,17.2049,17.2475,404800.0
2009-04-17 15:10:00,24.34,24.47,24.34,24.43,368400.0,17.2475,17.3396,17.2475,17.3112,368400.0
2009-04-17 15:20:00,24.43,24.55,24.43,24.48,474200.0,17.3112,17.3963,17.3112,17.3467,474200.0
2009-04-17 15:30:00,24.47,24.5,24.36,24.39,571600.0,17.3396,17.3608,17.2616,17.2829,571600.0
2009-04-17 15:40:00,24.39,24.44,24.29,24.38,779200.0,17.2829,17.3183,17.212,17.2758,779200.0
2009-04-17 15:50:00,24.38,24.39,24.06,24.16,1166800.0,17.2758,17.2829,17.049,17.1199,1166800.0
2009-04-20 09:30:00,23.75,23.95,23.41,23.6,594200.0,16.8294,16.9711,16.5885,16.7231,594200.0
2009-04-20 09:40:00,23.6,23.61,23.49,23.52,561800.0,16.7231,16.7302,16.6451,16.6664,561800.0
2009-04-20 09:50:00,23.52,23.52,23.24,23.29,457600.0,16.6664,16.6664,16.468,16.5034,457600.0
2009-04-20 10:00:00,23.27,23.31,23.23,23.28,348800.0,16.4892,16.5176,16.4609,16.4963,348800.0
2009-04-20 10:10:00,23.28,23.29,23.16,23.2,330000.0,16.4963,16.5034,16.4113,16.4396,330000.0
2009-04-20 10:20:00,23.21,23.29,23.13,23.24,326000.0,16.4467,16.5034,16.39,16.468,326000.0
2009-04-20 10:30:00,23.24,23.25,23.07,23.1,335000.0,16.468,16.4751,16.3475,16.3688,335000.0
2009-04-20 10:40:00,23.09,23.14,22.96,23.01,328400.0,16.3617,16.3971,16.2696,16.305,328400.0
2009-04-20 10:50:00,23.0,23.1,22.96,23.05,248200.0,16.2979,16.3688,16.2696,16.3334,248200.0
2009-04-20 11:00:00,23.05,23.15,23.02,23.12,171200.0,16.3334,16.4042,16.3121,16.383,171200.0
2009-04-20 11:10:00,23.13,23.18,23.06,23.07,131200.0,16.39,16.4255,16.3404,16.3475,131200.0
2009-04-20 11:20:00,23.07,23.14,23.07,23.14,112200.0,16.3475,16.3971,16.3475,16.3971,112200.0
2009-04-20 11:30:00,23.14,23.17,23.02,23.12,263000.0,16.3971,16.4184,16.3121,16.383,263000.0
2009-04-20 11:40:00,23.13,23.23,23.12,23.21,261000.0,16.39,16.4609,16.383,16.4467,261000.0
2009-04-20 11:50:00,23.21,23.27,23.2,23.25,346400.0,16.4467,16.4892,16.4396,16.4751,346400.0
2009-04-20 12:00:00,23.25,23.25,23.13,23.18,165000.0,16.4751,16.4751,16.39,16.4255,165000.0
2009-04-20 12:10:00,23.18,23.22,23.14,23.16,192800.0,16.4255,16.4538,16.3971,16.4113,192800.0
2009-04-20 12:20:00,23.15,23.19,23.13,23.16,120200.0,16.4042,16.4326,16.39,16.4113,120200.0
2009-04-20 12:30:00,23.17,23.23,23.14,23.18,111200.0,16.4184,16.4609,16.3971,16.4255,111200.0
2009-04-20 12:40:00,23.18,23.23,23.18,23.23,89000.0,16.4255,16.4609,16.4255,16.4609,89000.0
2009-04-20 12:50:00,23.22,23.25,23.18,23.25,81600.0,16.4538,16.4751,16.4255,16.4751,81600.0
2009-04-20 13:00:00,23.24,23.25,23.18,23.19,159000.0,16.468,16.4751,16.4255,16.4326,159000.0
2009-04-20 13:10:00,23.19,23.22,23.12,23.12,111600.0,16.4326,16.4538,16.383,16.383,111600.0
2009-04-20 13:20:00,23.12,23.16,23.01,23.01,134400.0,16.383,16.4113,16.305,16.305,134400.0
2009-04-20 13:30:00,23.01,23.07,22.99,23.06,172200.0,16.305,16.3475,16.2908,16.3404,172200.0
2009-04-20 13:40:00,23.06,23.11,22.96,22.96,173400.0,16.3404,16.3759,16.2696,16.2696,173400.0
2009-04-20 13:50:00,22.97,23.03,22.93,22.99,142400.0,16.2767,16.3192,16.2483,16.2908,142400.0
2009-04-20 14:00:00,22.99,22.99,22.92,22.96,134600.0,16.2908,16.2908,16.2412,16.2696,134600.0
2009-04-20 14:10:00,22.96,23.02,22.93,22.98,195400.0,16.2696,16.3121,16.2483,16.2838,195400.0
2009-04-20 14:20:00,22.99,23.04,22.93,23.02,202800.0,16.2908,16.3263,16.2483,16.3121,202800.0
2009-04-20 14:30:00,23.02,23.03,22.97,22.98,190200.0,16.3121,16.3192,16.2767,16.2838,190200.0
2009-04-20 14:40:00,22.99,23.05,22.99,23.0,236800.0,16.2908,16.3334,16.2908,16.2979,236800.0
2009-04-20 14:50:00,23.0,23.02,22.9,22.91,216800.0,16.2979,16.3121,16.2271,16.2342,216800.0
2009-04-20 15:00:00,22.91,22.93,22.83,22.87,329800.0,16.2342,16.2483,16.1775,16.2058,329800.0
2009-04-20 15:10:00,22.86,22.95,22.84,22.91,326600.0,16.1987,16.2625,16.1845,16.2342,326600.0
2009-04-20 15:20:00,22.91,22.95,22.85,22.94,364800.0,16.2342,16.2625,16.1916,16.2554,364800.0
2009-04-20 15:30:00,22.94,23.08,22.94,22.95,410200.0,16.2554,16.3546,16.2554,16.2625,410200.0
2009-04-20 15:40:00,22.96,23.18,22.93,23.13,756200.0,16.2696,16.4255,16.2483,16.39,756200.0
2009-04-20 15:50:00,23.13,23.14,22.98,23.0,1017000.0,16.39,16.3971,16.2838,16.2979,1017000.0
2009-04-21 09:30:00,22.92,23.18,22.68,23.01,424000.0,16.2412,16.4255,16.0712,16.305,424000.0
2009-04-21 09:40:00,23.04,23.46,23.01,23.24,478400.0,16.3263,16.6239,16.305,16.468,478400.0
2009-04-21 09:50:00,23.25,23.29,22.82,22.84,354800.0,16.4751,16.5034,16.1704,16.1845,354800.0
2009-04-21 10:00:00,22.84,22.9,22.68,22.75,769000.0,16.1845,16.2271,16.0712,16.1208,769000.0
2009-04-21 10:10:00,22.77,22.77,22.58,22.64,325600.0,16.1349,16.1349,16.0003,16.0428,325600.0
2009-04-21 10:20:00,22.63,22.72,22.59,22.69,187000.0,16.0357,16.0995,16.0074,16.0783,187000.0
2009-04-21 10:30:00,22.69,22.75,22.61,22.68,248200.0,16.0783,16.1208,16.0216,16.0712,248200.0
2009-04-21 10:40:00,22.68,22.71,22.62,22.68,246200.0,16.0712,16.0924,16.0287,16.0712,246200.0
2009-04-21 10:50:00,22.68,22.77,22.68,22.75,161600.0,16.0712,16.1349,16.0712,16.1208,161600.0
2009-04-21 11:00:00,22.76,22.92,22.75,22.91,254200.0,16.1279,16.2412,16.1208,16.2342,254200.0
2009-04-21 11:10:00,22.91,23.04,22.91,23.0,289200.0,16.2342,16.3263,16.2342,16.2979,289200.0
2009-04-21 11:20:00,23.0,23.06,22.93,22.97,236400.0,16.2979,16.3404,16.2483,16.2767,236400.0
2009-04-21 11:30:00,22.97,23.0,22.9,22.95,163600.0,16.2767,16.2979,16.2271,16.2625,163600.0
2009-04-21 11:40:00,22.95,23.18,22.93,23.16,170000.0,16.2625,16.4255,16.2483,16.4113,170000.0
2009-04-21 11:50:00,23.15,23.18,23.1,23.16,94600.0,16.4042,16.4255,16.3688,16.4113,94600.0
2009-04-21 12:00:00,23.16,23.2,23.1,23.16,115200.0,16.4113,16.4396,16.3688,16.4113,115200.0
2009-04-21 12:10:00,23.15,23.16,23.1,23.14,101400.0,16.4042,16.4113,16.3688,16.3971,101400.0
2009-04-21 12:20:00,23.15,23.19,23.11,23.16,85200.0,16.4042,16.4326,16.3759,16.4113,85200.0
2009-04-21 12:30:00,23.17,23.28,23.16,23.18,106000.0,16.4184,16.4963,16.4113,16.4255,106000.0
2009-04-21 12:40:00,23.19,23.26,23.18,23.21,96000.0,16.4326,16.4822,16.4255,16.4467,96000.0
2009-04-21 12:50:00,23.21,23.32,23.15,23.17,236800.0,16.4467,16.5247,16.4042,16.4184,236800.0
2009-04-21 13:00:00,23.15,23.2,23.14,23.19,96600.0,16.4042,16.4396,16.3971,16.4326,96600.0
2009-04-21 13:10:00,23.2,23.23,23.08,23.08,96600.0,16.4396,16.4609,16.3546,16.3546,96600.0
2009-04-21 13:20:00,23.09,23.14,23.05,23.08,116200.0,16.3617,16.3971,16.3334,16.3546,116200.0
2009-04-21 13:30:00,23.07,23.1,23.03,23.07,152800.0,16.3475,16.3688,16.3192,16.3475,152800.0
2009-04-21 13:40:00,23.06,23.15,23.04,23.06,115200.0,16.3404,16.4042,16.3263,16.3404,115200.0
2009-04-21 13:50:00,23.07,23.14,23.03,23.11,66600.0,16.3475,16.3971,16.3192,16.3759,66600.0
2009-04-21 14:00:00,23.11,23.19,23.09,23.11,110400.0,16.3759,16.4326,16.3617,16.3759,110400.0
2009-04-21 14:10:00,23.11,23.13,22.98,23.03,157800.0,16.3759,16.39,16.2838,16.3192,157800.0
2009-04-21 14:20:00,23.03,23.11,23.01,23.11,92000.0,16.3192,16.3759,16.305,16.3759,92000.0
2009-04-21 14:30:00,23.11,23.29,23.11,23.27,204200.0,16.3759,16.5034,16.3759,16.4892,204200.0
2009-04-21 14:40:00,23.27,23.39,23.27,23.38,279200.0,16.4892,16.5743,16.4892,16.5672,279200.0
2009-04-21 14:50:00,23.36,23.38,23.27,23.27,178600.0,16.553,16.5672,16.4892,16.4892,178600.0
2009-04-21 15:00:00,23.28,23.52,23.26,23.51,305400.0,16.4963,16.6664,16.4822,16.6593,305400.0
2009-04-21 15:10:00,23.52,23.75,23.52,23.69,623400.0,16.6664,16.8294,16.6664,16.7869,623400.0
2009-04-21 15:20:00,23.69,23.72,23.43,23.45,492800.0,16.7869,16.8081,16.6026,16.6168,492800.0
2009-04-21 15:30:00,23.45,23.57,23.41,23.5,430000.0,16.6168,16.7018,16.5885,16.6522,430000.0
2009-04-21 15:40:00,23.5,23.54,23.36,23.4,514200.0,16.6522,16.6806,16.553,16.5814,514200.0
2009-04-21 15:50:00,23.4,23.51,23.39,23.49,678200.0,16.5814,16.6593,16.5743,16.6451,678200.0
2009-04-22 09:30:00,22.89,23.32,22.77,23.0,534800.0,16.22,16.5247,16.1349,16.2979,534800.0
2009-04-22 09:40:00,23.0,23.12,22.96,22.98,921200.0,16.2979,16.383,16.2696,16.2838,921200.0
2009-04-22 09:50:00,22.97,23.05,22.92,23.05,280000.0,16.2767,16.3334,16.2412,16.3334,280000.0
2009-04-22 10:00:00,23.06,23.23,23.05,23.2,490000.0,16.3404,16.4609,16.3334,16.4396,490000.0
2009-04-22 10:10:00,23.19,23.25,23.1,23.24,252600.0,16.4326,16.4751,16.3688,16.468,252600.0
2009-04-22 10:20:00,23.25,23.45,23.2,23.34,643600.0,16.4751,16.6168,16.4396,16.5389,643600.0
2009-04-22 10:30:00,23.35,23.42,23.3,23.36,319400.0,16.5459,16.5955,16.5105,16.553,319400.0
2009-04-22 10:40:00,23.36,23.38,23.25,23.34,245800.0,16.553,16.5672,16.4751,16.5389,245800.0
2009-04-22 10:50:00,23.34,23.43,23.33,23.35,296400.0,16.5389,16.6026,16.5318,16.5459,296400.0
2009-04-22 11:00:00,23.34,23.37,23.29,23.32,290200.0,16.5389,16.5601,16.5034,16.5247,290200.0
2009-04-22 11:10:00,23.31,23.39,23.22,23.3,214400.0,16.5176,16.5743,16.4538,16.5105,214400.0
2009-04-22 11:20:00,23.3,23.41,23.28,23.41,185600.0,16.5105,16.5885,16.4963,16.5885,185600.0
2009-04-22 11:30:00,23.41,23.57,23.4,23.56,364200.0,16.5885,16.7018,16.5814,16.6947,364200.0
2009-04-22 11:40:00,23.56,23.73,23.54,23.72,429800.0,16.6947,16.8152,16.6806,16.8081,429800.0
2009-04-22 11:50:00,23.72,23.9,23.7,23.85,201600.0,16.8081,16.9357,16.7939,16.9002,201600.0
2009-04-22 12:00:00,23.85,23.97,23.83,23.96,705800.0,16.9002,16.9853,16.8861,16.9782,705800.0
2009-04-22 12:10:00,23.97,24.16,23.93,24.06,409200.0,16.9853,17.1199,16.9569,17.049,409200.0
2009-04-22 12:20:00,24.05,24.09,23.91,23.94,260600.0,17.042,17.0703,16.9428,16.964,260600.0
2009-04-22 12:30:00,23.92,24.0,23.8,23.82,271200.0,16.9498,17.0065,16.8648,16.879,271200.0
2009-04-22 12:40:00,23.82,23.82,23.53,23.61,182200.0,16.879,16.879,16.6735,16.7302,182200.0
2009-04-22 12:50:00,23.61,23.7,23.53,23.65,259200.0,16.7302,16.7939,16.6735,16.7585,259200.0
2009-04-22 13:00:00,23.64,23.86,23.64,23.78,252600.0,16.7514,16.9073,16.7514,16.8506,252600.0
2009-04-22 13:10:00,23.78,23.86,23.69,23.83,158800.0,16.8506,16.9073,16.7869,16.8861,158800.0
2009-04-22 13:20:00,23.82,23.89,23.81,23.86,134200.0,16.879,16.9286,16.8719,16.9073,134200.0
2009-04-22 13:30:00,23.87,23.94,23.82,23.9,115400.0,16.9144,16.964,16.879,16.9357,115400.0
2009-04-22 13:40:00,23.9,23.95,23.83,23.89,316200.0,16.9357,16.9711,16.8861,16.9286,316200.0
2009-04-22 13:50:00,23.89,23.92,23.81,23.83,118400.0,16.9286,16.9498,16.8719,16.8861,118400.0
2009-04-22 14:00:00,23.83,24.0,23.81,23.92,320800.0,16.8861,17.0065,16.8719,16.9498,320800.0
2009-04-22 14:10:00,23.91,24.18,23.86,24.17,371200.0,16.9428,17.1341,16.9073,17.127,371200.0
2009-04-22 14:20:00,24.17,24.18,24.06,24.17,250600.0,17.127,17.1341,17.049,17.127,250600.0
2009-04-22 14:30:00,24.18,24.36,24.18,24.25,588600.0,17.1341,17.2616,17.1341,17.1837,588600.0
2009-04-22 14:40:00,24.25,24.38,24.24,24.36,549800.0,17.1837,17.2758,17.1766,17.2616,549800.0
2009-04-22 14:50:00,24.36,24.47,24.33,24.42,534000.0,17.2616,17.3396,17.2404,17.3041,534000.0
2009-04-22 15:00:00,24.42,24.53,24.22,24.23,583600.0,17.3041,17.3821,17.1624,17.1695,583600.0
2009-04-22 15:10:00,24.23,24.38,24.18,24.25,474800.0,17.1695,17.2758,17.1341,17.1837,474800.0
2009-04-22 15:20:00,24.25,24.33,24.21,24.25,574000.0,17.1837,17.2404,17.1553,17.1837,574000.0
2009-04-22 15:30:00,24.25,24.34,24.16,24.16,732400.0,17.1837,17.2475,17.1199,17.1199,732400.0
2009-04-22 15:40:00,24.16,24.2,23.86,23.88,836200.0,17.1199,17.1483,16.9073,16.9215,836200.0
2009-04-22 15:50:00,23.88,23.93,23.71,23.86,1445200.0,16.9215,16.9569,16.801,16.9073,1445200.0
2009-04-23 09:30:00,24.56,24.75,24.4,24.61,714800.0,17.4034,17.538,17.29,17.4388,714800.0
2009-04-23 09:40:00,24.61,24.87,24.53,24.74,653800.0,17.4388,17.623,17.3821,17.5309,653800.0
2009-04-23 09:50:00,24.75,24.93,24.65,24.93,525800.0,17.538,17.6655,17.4671,17.6655,525800.0
2009-04-23 10:00:00,24.91,25.04,24.5,24.54,825200.0,17.6514,17.7435,17.3608,17.3892,825200.0
2009-04-23 10:10:00,24.54,24.68,24.33,24.59,604000.0,17.3892,17.4884,17.2404,17.4246,604000.0
2009-04-23 10:20:00,24.59,24.65,24.4,24.62,366600.0,17.4246,17.4671,17.29,17.4459,366600.0
2009-04-23 10:30:00,24.63,24.73,24.5,24.65,382200.0,17.453,17.5238,17.3608,17.4671,382200.0
2009-04-23 10:40:00,24.65,24.72,24.55,24.6,458400.0,17.4671,17.5167,17.3963,17.4317,458400.0
2009-04-23 10:50:00,24.6,24.61,24.34,24.41,460000.0,17.4317,17.4388,17.2475,17.2971,460000.0
2009-04-23 11:00:00,24.4,24.54,24.3,24.3,381200.0,17.29,17.3892,17.2191,17.2191,381200.0
2009-04-23 11:10:00,24.3,24.39,23.98,24.05,385200.0,17.2191,17.2829,16.9924,17.042,385200.0
2009-04-23 11:20:00,24.06,24.15,23.99,24.04,448400.0,17.049,17.1128,16.9994,17.0349,448400.0
2009-04-23 11:30:00,24.03,24.2,24.0,24.16,286000.0,17.0278,17.1483,17.0065,17.1199,286000.0
2009-04-23 11:40:00,24.15,24.23,24.09,24.21,149600.0,17.1128,17.1695,17.0703,17.1553,149600.0
2009-04-23 11:50:00,24.21,24.28,24.18,24.23,324800.0,17.1553,17.2049,17.1341,17.1695,324800.0
2009-04-23 12:00:00,24.22,24.31,24.18,24.28,227400.0,17.1624,17.2262,17.1341,17.2049,227400.0
2009-04-23 12:10:00,24.27,24.52,24.27,24.5,210800.0,17.1979,17.375,17.1979,17.3608,210800.0
2009-04-23 12:20:00,24.49,24.58,24.44,24.55,232200.0,17.3537,17.4175,17.3183,17.3963,232200.0
2009-04-23 12:30:00,24.55,24.57,24.44,24.56,104600.0,17.3963,17.4104,17.3183,17.4034,104600.0
2009-04-23 12:40:00,24.55,24.66,24.52,24.61,145400.0,17.3963,17.4742,17.375,17.4388,145400.0
2009-04-23 12:50:00,24.61,24.7,24.61,24.68,126200.0,17.4388,17.5026,17.4388,17.4884,126200.0
2009-04-23 13:00:00,24.68,24.78,24.67,24.77,184000.0,17.4884,17.5592,17.4813,17.5522,184000.0
2009-04-23 13:10:00,24.77,24.87,24.71,24.84,226000.0,17.5522,17.623,17.5096,17.6018,226000.0
2009-04-23 13:20:00,24.84,24.95,24.79,24.93,350000.0,17.6018,17.6797,17.5663,17.6655,350000.0
2009-04-23 13:30:00,24.93,24.96,24.87,24.87,249800.0,17.6655,17.6868,17.623,17.623,249800.0
2009-04-23 13:40:00,24.88,24.93,24.83,24.88,184600.0,17.6301,17.6655,17.5947,17.6301,184600.0
2009-04-23 13:50:00,24.87,24.92,24.77,24.83,182400.0,17.623,17.6584,17.5522,17.5947,182400.0
2009-04-23 14:00:00,24.84,24.84,24.62,24.63,214800.0,17.6018,17.6018,17.4459,17.453,214800.0
2009-04-23 14:10:00,24.63,24.72,24.57,24.68,211200.0,17.453,17.5167,17.4104,17.4884,211200.0
2009-04-23 14:20:00,24.68,24.72,24.59,24.68,208800.0,17.4884,17.5167,17.4246,17.4884,208800.0
2009-04-23 14:30:00,24.68,24.79,24.68,24.74,360000.0,17.4884,17.5663,17.4884,17.5309,360000.0
2009-04-23 14:40:00,24.76,24.92,24.72,24.89,563400.0,17.5451,17.6584,17.5167,17.6372,563400.0
2009-04-23 14:50:00,24.88,24.91,24.61,24.65,495800.0,17.6301,17.6514,17.4388,17.4671,495800.0
2009-04-23 15:00:00,24.65,24.68,24.45,24.51,441800.0,17.4671,17.4884,17.3254,17.3679,441800.0
2009-04-23 15:10:00,24.49,24.59,24.4,24.57,275200.0,17.3537,17.4246,17.29,17.4104,275200.0
2009-04-23 15:20:00,24.57,24.59,24.44,24.54,459800.0,17.4104,17.4246,17.3183,17.3892,459800.0
2009-04-23 15:30:00,24.56,24.66,24.47,24.53,344000.0,17.4034,17.4742,17.3396,17.3821,344000.0
2009-04-23 15:40:00,24.53,24.7,24.49,24.63,617800.0,17.3821,17.5026,17.3537,17.453,617800.0
2009-04-23 15:50:00,24.63,24.8,24.58,24.75,1071200.0,17.453,17.5734,17.4175,17.538,1071200.0
2009-04-24 09:30:00,24.86,25.2,24.72,24.77,598600.0,17.6159,17.8569,17.5167,17.5522,598600.0
2009-04-24 09:40:00,24.76,24.86,24.66,24.71,367800.0,17.5451,17.6159,17.4742,17.5096,367800.0
2009-04-24 09:50:00,24.71,24.91,24.68,24.85,253400.0,17.5096,17.6514,17.4884,17.6088,253400.0
2009-04-24 10:00:00,24.84,24.92,24.74,24.74,269000.0,17.6018,17.6584,17.5309,17.5309,269000.0
2009-04-24 10:10:00,24.74,24.8,24.68,24.73,218400.0,17.5309,17.5734,17.4884,17.5238,218400.0
2009-04-24 10:20:00,24.72,24.79,24.69,24.7,319000.0,17.5167,17.5663,17.4955,17.5026,319000.0
2009-04-24 10:30:00,24.71,24.74,24.55,24.62,375200.0,17.5096,17.5309,17.3963,17.4459,375200.0
2009-04-24 10:40:00,24.62,24.66,24.43,24.5,372800.0,17.4459,17.4742,17.3112,17.3608,372800.0
2009-04-24 10:50:00,24.52,24.53,24.42,24.43,418800.0,17.375,17.3821,17.3041,17.3112,418800.0
2009-04-24 11:00:00,24.45,24.47,24.17,24.32,268200.0,17.3254,17.3396,17.127,17.2333,268200.0
2009-04-24 11:10:00,24.32,24.37,24.2,24.2,317200.0,17.2333,17.2687,17.1483,17.1483,317200.0
2009-04-24 11:20:00,24.2,24.24,24.1,24.2,260600.0,17.1483,17.1766,17.0774,17.1483,260600.0
2009-04-24 11:30:00,24.21,24.27,24.11,24.21,299000.0,17.1553,17.1979,17.0845,17.1553,299000.0
2009-04-24 11:40:00,24.2,24.46,24.15,24.38,325800.0,17.1483,17.3325,17.1128,17.2758,325800.0
2009-04-24 11:50:00,24.36,24.42,24.31,24.42,247000.0,17.2616,17.3041,17.2262,17.3041,247000.0
2009-04-24 12:00:00,24.42,24.49,24.32,24.48,333000.0,17.3041,17.3537,17.2333,17.3467,333000.0
2009-04-24 12:10:00,24.48,24.51,24.43,24.5,231200.0,17.3467,17.3679,17.3112,17.3608,231200.0
2009-04-24 12:20:00,24.5,24.58,24.47,24.5,185000.0,17.3608,17.4175,17.3396,17.3608,185000.0
2009-04-24 12:30:00,24.49,24.55,24.46,24.53,246600.0,17.3537,17.3963,17.3325,17.3821,246600.0
2009-04-24 12:40:00,24.54,24.58,24.48,24.56,162600.0,17.3892,17.4175,17.3467,17.4034,162600.0
2009-04-24 12:50:00,24.56,24.71,24.54,24.68,263600.0,17.4034,17.5096,17.3892,17.4884,263600.0
2009-04-24 13:00:00,24.68,24.75,24.65,24.75,210200.0,17.4884,17.538,17.4671,17.538,210200.0
2009-04-24 13:10:00,24.75,24.85,24.73,24.75,274800.0,17.538,17.6088,17.5238,17.538,274800.0
2009-04-24 13:20:00,24.74,24.76,24.67,24.68,240000.0,17.5309,17.5451,17.4813,17.4884,240000.0
2009-04-24 13:30:00,24.68,24.68,24.55,24.58,271800.0,17.4884,17.4884,17.3963,17.4175,271800.0
2009-04-24 13:40:00,24.57,24.65,24.55,24.59,195000.0,17.4104,17.4671,17.3963,17.4246,195000.0
2009-04-24 13:50:00,24.58,24.61,24.54,24.55,124600.0,17.4175,17.4388,17.3892,17.3963,124600.0
2009-04-24 14:00:00,24.55,24.68,24.47,24.51,478400.0,17.3963,17.4884,17.3396,17.3679,478400.0
2009-04-24 14:10:00,24.5,24.52,24.29,24.44,389800.0,17.3608,17.375,17.212,17.3183,389800.0
2009-04-24 14:20:00,24.44,24.57,24.36,24.49,128800.0,17.3183,17.4104,17.2616,17.3537,128800.0
2009-04-24 14:30:00,24.51,24.6,24.5,24.58,148200.0,17.3679,17.4317,17.3608,17.4175,148200.0
2009-04-24 14:40:00,24.58,24.74,24.56,24.61,190600.0,17.4175,17.5309,17.4034,17.4388,190600.0
2009-04-24 14:50:00,24.61,24.73,24.61,24.73,173200.0,17.4388,17.5238,17.4388,17.5238,173200.0
2009-04-24 15:00:00,24.72,24.92,24.67,24.79,508200.0,17.5167,17.6584,17.4813,17.5663,508200.0
2009-04-24 15:10:00,24.79,24.81,24.6,24.61,302800.0,17.5663,17.5805,17.4317,17.4388,302800.0
2009-04-24 15:20:00,24.6,24.68,24.56,24.59,241600.0,17.4317,17.4884,17.4034,17.4246,241600.0
2009-04-24 15:30:00,24.59,24.68,24.53,24.67,415400.0,17.4246,17.4884,17.3821,17.4813,415400.0
2009-04-24 15:40:00,24.67,24.71,24.59,24.67,439400.0,17.4813,17.5096,17.4246,17.4813,439400.0
2009-04-24 15:50:00,24.67,24.69,24.38,24.56,621200.0,17.4813,17.4955,17.2758,17.4034,621200.0
2009-04-27 09:30:00,24.25,24.25,23.63,23.81,545200.0,17.1837,17.1837,16.7443,16.8719,545200.0
2009-04-27 09:40:00,23.81,23.84,23.48,23.54,705200.0,16.8719,16.8932,16.6381,16.6806,705200.0
2009-04-27 09:50:00,23.53,23.65,23.48,23.64,455800.0,16.6735,16.7585,16.6381,16.7514,455800.0
2009-04-27 10:00:00,23.64,23.86,23.54,23.57,553200.0,16.7514,16.9073,16.6806,16.7018,553200.0
2009-04-27 10:10:00,23.57,24.0,23.5,23.99,479600.0,16.7018,17.0065,16.6522,16.9994,479600.0
2009-04-27 10:20:00,23.98,23.99,23.79,23.82,311400.0,16.9924,16.9994,16.8577,16.879,311400.0
2009-04-27 10:30:00,23.8,23.93,23.67,23.89,243400.0,16.8648,16.9569,16.7727,16.9286,243400.0
2009-04-27 10:40:00,23.89,24.04,23.86,23.91,297600.0,16.9286,17.0349,16.9073,16.9428,297600.0
2009-04-27 10:50:00,23.91,24.03,23.85,24.02,290400.0,16.9428,17.0278,16.9002,17.0207,290400.0
2009-04-27 11:00:00,24.0,24.09,23.97,24.08,358200.0,17.0065,17.0703,16.9853,17.0632,358200.0
2009-04-27 11:10:00,24.08,24.1,23.95,24.02,227200.0,17.0632,17.0774,16.9711,17.0207,227200.0
2009-04-27 11:20:00,24.02,24.04,23.96,23.97,183600.0,17.0207,17.0349,16.9782,16.9853,183600.0
2009-04-27 11:30:00,23.98,24.0,23.9,23.95,126800.0,16.9924,17.0065,16.9357,16.9711,126800.0
2009-04-27 11:40:00,23.95,23.98,23.89,23.96,92800.0,16.9711,16.9924,16.9286,16.9782,92800.0
2009-04-27 11:50:00,23.96,23.96,23.86,23.86,92400.0,16.9782,16.9782,16.9073,16.9073,92400.0
2009-04-27 12:00:00,23.87,23.89,23.81,23.84,100000.0,16.9144,16.9286,16.8719,16.8932,100000.0
2009-04-27 12:10:00,23.83,23.88,23.8,23.83,162200.0,16.8861,16.9215,16.8648,16.8861,162200.0
2009-04-27 12:20:00,23.83,23.93,23.79,23.86,241600.0,16.8861,16.9569,16.8577,16.9073,241600.0
2009-04-27 12:30:00,23.86,23.88,23.75,23.81,166200.0,16.9073,16.9215,16.8294,16.8719,166200.0
2009-04-27 12:40:00,23.8,23.8,23.65,23.66,158400.0,16.8648,16.8648,16.7585,16.7656,158400.0
2009-04-27 12:50:00,23.65,23.7,23.6,23.67,169200.0,16.7585,16.7939,16.7231,16.7727,169200.0
2009-04-27 13:00:00,23.67,23.68,23.53,23.54,237200.0,16.7727,16.7798,16.6735,16.6806,237200.0
2009-04-27 13:10:00,23.55,23.6,23.5,23.52,130800.0,16.6877,16.7231,16.6522,16.6664,130800.0
2009-04-27 13:20:00,23.51,23.58,23.48,23.52,238200.0,16.6593,16.7089,16.6381,16.6664,238200.0
2009-04-27 13:30:00,23.52,23.54,23.48,23.52,226800.0,16.6664,16.6806,16.6381,16.6664,226800.0
2009-04-27 13:40:00,23.5,23.58,23.41,23.45,224200.0,16.6522,16.7089,16.5885,16.6168,224200.0
2009-04-27 13:50:00,23.43,23.44,23.36,23.42,187400.0,16.6026,16.6097,16.553,16.5955,187400.0
2009-04-27 14:00:00,23.41,23.47,23.39,23.39,126000.0,16.5885,16.631,16.5743,16.5743,126000.0
2009-04-27 14:10:00,23.4,23.45,23.31,23.38,211200.0,16.5814,16.6168,16.5176,16.5672,211200.0
2009-04-27 14:20:00,23.38,23.43,23.35,23.42,158800.0,16.5672,16.6026,16.5459,16.5955,158800.0
2009-04-27 14:30:00,23.42,23.48,23.36,23.42,216200.0,16.5955,16.6381,16.553,16.5955,216200.0
2009-04-27 14:40:00,23.43,23.45,23.35,23.41,165600.0,16.6026,16.6168,16.5459,16.5885,165600.0
2009-04-27 14:50:00,23.42,23.56,23.39,23.55,408400.0,16.5955,16.6947,16.5743,16.6877,408400.0
2009-04-27 15:00:00,23.55,23.56,23.4,23.43,231600.0,16.6877,16.6947,16.5814,16.6026,231600.0
2009-04-27 15:10:00,23.44,23.61,23.42,23.61,361400.0,16.6097,16.7302,16.5955,16.7302,361400.0
2009-04-27 15:20:00,23.61,23.64,23.52,23.53,336000.0,16.7302,16.7514,16.6664,16.6735,336000.0
2009-04-27 15:30:00,23.53,23.68,23.49,23.66,654800.0,16.6735,16.7798,16.6451,16.7656,654800.0
2009-04-27 15:40:00,23.66,23.89,23.65,23.82,670000.0,16.7656,16.9286,16.7585,16.879,670000.0
2009-04-27 15:50:00,23.81,23.82,23.69,23.69,928400.0,16.8719,16.879,16.7869,16.7869,928400.0
2009-04-28 09:30:00,23.49,23.49,22.98,23.17,458600.0,16.6451,16.6451,16.2838,16.4184,458600.0
2009-04-28 09:40:00,23.16,23.29,22.86,22.88,505600.0,16.4113,16.5034,16.1987,16.2129,505600.0
2009-04-28 09:50:00,22.87,23.51,22.86,23.48,582400.0,16.2058,16.6593,16.1987,16.6381,582400.0
2009-04-28 10:00:00,23.48,23.68,23.48,23.6,305600.0,16.6381,16.7798,16.6381,16.7231,305600.0
2009-04-28 10:10:00,23.6,23.65,23.44,23.46,221400.0,16.7231,16.7585,16.6097,16.6239,221400.0
2009-04-28 10:20:00,23.45,23.71,23.45,23.66,198800.0,16.6168,16.801,16.6168,16.7656,198800.0
2009-04-28 10:30:00,23.66,23.67,23.48,23.55,148400.0,16.7656,16.7727,16.6381,16.6877,148400.0
2009-04-28 10:40:00,23.56,23.66,23.55,23.6,219800.0,16.6947,16.7656,16.6877,16.7231,219800.0
2009-04-28 10:50:00,23.6,23.67,23.57,23.65,195200.0,16.7231,16.7727,16.7018,16.7585,195200.0
2009-04-28 11:00:00,23.65,23.75,23.61,23.64,267000.0,16.7585,16.8294,16.7302,16.7514,267000.0
2009-04-28 11:10:00,23.63,23.63,23.39,23.41,125400.0,16.7443,16.7443,16.5743,16.5885,125400.0
2009-04-28 11:20:00,23.4,23.5,23.38,23.49,267000.0,16.5814,16.6522,16.5672,16.6451,267000.0
2009-04-28 11:30:00,23.49,23.65,23.45,23.62,366000.0,16.6451,16.7585,16.6168,16.7373,366000.0
2009-04-28 11:40:00,23.63,23.65,23.5,23.5,151400.0,16.7443,16.7585,16.6522,16.6522,151400.0
2009-04-28 11:50:00,23.5,23.58,23.48,23.53,278400.0,16.6522,16.7089,16.6381,16.6735,278400.0
2009-04-28 12:00:00,23.54,23.77,23.53,23.75,244200.0,16.6806,16.8436,16.6735,16.8294,244200.0
2009-04-28 12:10:00,23.75,23.89,23.75,23.86,262400.0,16.8294,16.9286,16.8294,16.9073,262400.0
2009-04-28 12:20:00,23.86,23.93,23.83,23.85,184800.0,16.9073,16.9569,16.8861,16.9002,184800.0
2009-04-28 12:30:00,23.84,23.88,23.77,23.79,143000.0,16.8932,16.9215,16.8436,16.8577,143000.0
2009-04-28 12:40:00,23.79,23.82,23.71,23.76,155800.0,16.8577,16.879,16.801,16.8365,155800.0
2009-04-28 12:50:00,23.77,23.79,23.71,23.79,100800.0,16.8436,16.8577,16.801,16.8577,100800.0
2009-04-28 13:00:00,23.79,23.85,23.66,23.72,160600.0,16.8577,16.9002,16.7656,16.8081,160600.0
2009-04-28 13:10:00,23.72,23.75,23.68,23.7,150200.0,16.8081,16.8294,16.7798,16.7939,150200.0
2009-04-28 13:20:00,23.7,23.74,23.61,23.71,238800.0,16.7939,16.8223,16.7302,16.801,238800.0
2009-04-28 13:30:00,23.71,23.86,23.7,23.8,251000.0,16.801,16.9073,16.7939,16.8648,251000.0
2009-04-28 13:40:00,23.8,23.89,23.78,23.81,159800.0,16.8648,16.9286,16.8506,16.8719,159800.0
2009-04-28 13:50:00,23.82,23.82,23.7,23.73,199800.0,16.879,16.879,16.7939,16.8152,199800.0
2009-04-28 14:00:00,23.73,23.84,23.73,23.76,172800.0,16.8152,16.8932,16.8152,16.8365,172800.0
2009-04-28 14:10:00,23.77,23.83,23.73,23.79,186600.0,16.8436,16.8861,16.8152,16.8577,186600.0
2009-04-28 14:20:00,23.78,23.9,23.76,23.85,204400.0,16.8506,16.9357,16.8365,16.9002,204400.0
2009-04-28 14:30:00,23.85,23.95,23.85,23.93,196800.0,16.9002,16.9711,16.9002,16.9569,196800.0
2009-04-28 14:40:00,23.93,23.98,23.85,23.86,197400.0,16.9569,16.9924,16.9002,16.9073,197400.0
2009-04-28 14:50:00,23.86,23.88,23.8,23.83,186400.0,16.9073,16.9215,16.8648,16.8861,186400.0
2009-04-28 15:00:00,23.83,23.9,23.77,23.86,264400.0,16.8861,16.9357,16.8436,16.9073,264400.0
2009-04-28 15:10:00,23.86,23.89,23.68,23.68,248400.0,16.9073,16.9286,16.7798,16.7798,248400.0
2009-04-28 15:20:00,23.68,23.75,23.65,23.67,225200.0,16.7798,16.8294,16.7585,16.7727,225200.0
2009-04-28 15:30:00,23.67,23.67,23.56,23.59,286400.0,16.7727,16.7727,16.6947,16.716,286400.0
2009-04-28 15:40:00,23.58,23.66,23.53,23.64,357600.0,16.7089,16.7656,16.6735,16.7514,357600.0
2009-04-28 15:50:00,23.64,23.68,23.55,23.56,424200.0,16.7514,16.7798,16.6877,16.6947,424200.0
2009-04-29 09:30:00,23.8,24.28,23.8,24.0,438600.0,16.8648,17.2049,16.8648,17.0065,438600.0
2009-04-29 09:40:00,24.0,24.04,23.8,23.93,349400.0,17.0065,17.0349,16.8648,16.9569,349400.0
2009-04-29 09:50:00,23.93,24.04,23.93,23.98,358000.0,16.9569,17.0349,16.9569,16.9924,358000.0
2009-04-29 10:00:00,23.98,24.0,23.86,23.86,268400.0,16.9924,17.0065,16.9073,16.9073,268400.0
2009-04-29 10:10:00,23.86,23.95,23.79,23.83,201400.0,16.9073,16.9711,16.8577,16.8861,201400.0
2009-04-29 10:20:00,23.83,23.91,23.81,23.88,169000.0,16.8861,16.9428,16.8719,16.9215,169000.0
2009-04-29 10:30:00,23.88,24.06,23.87,24.0,469600.0,16.9215,17.049,16.9144,17.0065,469600.0
2009-04-29 10:40:00,23.99,24.11,23.98,24.02,313400.0,16.9994,17.0845,16.9924,17.0207,313400.0
2009-04-29 10:50:00,24.02,24.05,23.96,24.04,146800.0,17.0207,17.042,16.9782,17.0349,146800.0
2009-04-29 11:00:00,24.04,24.14,24.01,24.13,273400.0,17.0349,17.1057,17.0136,17.0986,273400.0
2009-04-29 11:10:00,24.13,24.15,24.08,24.08,195000.0,17.0986,17.1128,17.0632,17.0632,195000.0
2009-04-29 11:20:00,24.09,24.25,24.08,24.21,234400.0,17.0703,17.1837,17.0632,17.1553,234400.0
2009-04-29 11:30:00,24.22,24.25,24.16,24.2,190800.0,17.1624,17.1837,17.1199,17.1483,190800.0
2009-04-29 11:40:00,24.19,24.21,24.13,24.2,146600.0,17.1412,17.1553,17.0986,17.1483,146600.0
2009-04-29 11:50:00,24.21,24.23,24.14,24.14,82600.0,17.1553,17.1695,17.1057,17.1057,82600.0
2009-04-29 12:00:00,24.15,24.31,24.14,24.22,208200.0,17.1128,17.2262,17.1057,17.1624,208200.0
2009-04-29 12:10:00,24.21,24.32,24.2,24.28,168600.0,17.1553,17.2333,17.1483,17.2049,168600.0
2009-04-29 12:20:00,24.28,24.34,24.25,24.34,91800.0,17.2049,17.2475,17.1837,17.2475,91800.0
2009-04-29 12:30:00,24.34,24.36,24.3,24.3,231000.0,17.2475,17.2616,17.2191,17.2191,231000.0
2009-04-29 12:40:00,24.3,24.38,24.3,24.35,177400.0,17.2191,17.2758,17.2191,17.2545,177400.0
2009-04-29 12:50:00,24.35,24.36,24.32,24.36,147000.0,17.2545,17.2616,17.2333,17.2616,147000.0
2009-04-29 13:00:00,24.36,24.43,24.35,24.43,148200.0,17.2616,17.3112,17.2545,17.3112,148200.0
2009-04-29 13:10:00,24.43,24.53,24.43,24.52,236200.0,17.3112,17.3821,17.3112,17.375,236200.0
2009-04-29 13:20:00,24.52,24.67,24.5,24.66,242200.0,17.375,17.4813,17.3608,17.4742,242200.0
2009-04-29 13:30:00,24.66,24.72,24.61,24.71,295200.0,17.4742,17.5167,17.4388,17.5096,295200.0
2009-04-29 13:40:00,24.71,24.9,24.69,24.89,491200.0,17.5096,17.6443,17.4955,17.6372,491200.0
2009-04-29 13:50:00,24.89,24.95,24.88,24.93,471400.0,17.6372,17.6797,17.6301,17.6655,471400.0
2009-04-29 14:00:00,24.93,24.95,24.73,24.75,404000.0,17.6655,17.6797,17.5238,17.538,404000.0
2009-04-29 14:10:00,24.76,24.84,24.59,24.66,499400.0,17.5451,17.6018,17.4246,17.4742,499400.0
2009-04-29 14:20:00,24.64,24.83,24.61,24.81,346200.0,17.46,17.5947,17.4388,17.5805,346200.0
2009-04-29 14:30:00,24.81,24.95,24.72,24.83,387800.0,17.5805,17.6797,17.5167,17.5947,387800.0
2009-04-29 14:40:00,24.84,24.89,24.64,24.68,332600.0,17.6018,17.6372,17.46,17.4884,332600.0
2009-04-29 14:50:00,24.68,24.7,24.59,24.68,258800.0,17.4884,17.5026,17.4246,17.4884,258800.0
2009-04-29 15:00:00,24.69,24.69,24.5,24.52,436600.0,17.4955,17.4955,17.3608,17.375,436600.0
2009-04-29 15:10:00,24.53,24.64,24.47,24.48,512000.0,17.3821,17.46,17.3396,17.3467,512000.0
2009-04-29 15:20:00,24.48,24.52,24.35,24.41,354400.0,17.3467,17.375,17.2545,17.2971,354400.0
2009-04-29 15:30:00,24.41,24.54,24.34,24.54,315600.0,17.2971,17.3892,17.2475,17.3892,315600.0
2009-04-29 15:40:00,24.54,24.54,24.3,24.36,522200.0,17.3892,17.3892,17.2191,17.2616,522200.0
2009-04-29 15:50:00,24.36,24.43,24.3,24.43,663200.0,17.2616,17.3112,17.2191,17.3112,663200.0
2009-04-30 09:30:00,24.75,24.95,24.69,24.95,240800.0,17.538,17.6797,17.4955,17.6797,240800.0
2009-04-30 09:40:00,24.95,25.1,24.93,24.99,358000.0,17.6797,17.786,17.6655,17.7081,358000.0
2009-04-30 09:50:00,24.97,25.1,24.91,25.02,298800.0,17.6939,17.786,17.6514,17.7293,298800.0
2009-04-30 10:00:00,25.02,25.15,25.01,25.13,267600.0,17.7293,17.8214,17.7222,17.8073,267600.0
2009-04-30 10:10:00,25.12,25.15,25.08,25.11,202800.0,17.8002,17.8214,17.7718,17.7931,202800.0
2009-04-30 10:20:00,25.11,25.22,25.11,25.2,203200.0,17.7931,17.871,17.7931,17.8569,203200.0
2009-04-30 10:30:00,25.21,25.35,25.2,25.35,352200.0,17.8639,17.9631,17.8569,17.9631,352200.0
2009-04-30 10:40:00,25.35,25.36,25.25,25.3,334600.0,17.9631,17.9702,17.8923,17.9277,334600.0
2009-04-30 10:50:00,25.3,25.32,25.17,25.26,317000.0,17.9277,17.9419,17.8356,17.8994,317000.0
2009-04-30 11:00:00,25.25,25.3,25.17,25.23,286000.0,17.8923,17.9277,17.8356,17.8781,286000.0
2009-04-30 11:10:00,25.23,25.25,25.13,25.24,201000.0,17.8781,17.8923,17.8073,17.8852,201000.0
2009-04-30 11:20:00,25.23,25.25,25.18,25.22,135600.0,17.8781,17.8923,17.8427,17.871,135600.0
2009-04-30 11:30:00,25.23,25.24,25.16,25.16,195000.0,17.8781,17.8852,17.8285,17.8285,195000.0
2009-04-30 11:40:00,25.16,25.24,25.16,25.24,122000.0,17.8285,17.8852,17.8285,17.8852,122000.0
2009-04-30 11:50:00,25.24,25.24,25.01,25.02,99800.0,17.8852,17.8852,17.7222,17.7293,99800.0
2009-04-30 12:00:00,25.02,25.04,24.91,24.98,170400.0,17.7293,17.7435,17.6514,17.701,170400.0
2009-04-30 12:10:00,24.97,25.0,24.93,24.99,94400.0,17.6939,17.7151,17.6655,17.7081,94400.0
2009-04-30 12:20:00,25.0,25.0,24.91,24.99,116400.0,17.7151,17.7151,17.6514,17.7081,116400.0
2009-04-30 12:30:00,24.99,24.99,24.79,24.83,224800.0,17.7081,17.7081,17.5663,17.5947,224800.0
2009-04-30 12:40:00,24.82,24.85,24.75,24.77,215200.0,17.5876,17.6088,17.538,17.5522,215200.0
2009-04-30 12:50:00,24.77,24.84,24.75,24.76,205400.0,17.5522,17.6018,17.538,17.5451,205400.0
2009-04-30 13:00:00,24.77,24.88,24.75,24.83,120600.0,17.5522,17.6301,17.538,17.5947,120600.0
2009-04-30 13:10:00,24.83,24.89,24.78,24.79,173000.0,17.5947,17.6372,17.5592,17.5663,173000.0
2009-04-30 13:20:00,24.78,24.82,24.72,24.77,256800.0,17.5592,17.5876,17.5167,17.5522,256800.0
2009-04-30 13:30:00,24.75,24.98,24.73,24.97,227600.0,17.538,17.701,17.5238,17.6939,227600.0
2009-04-30 13:40:00,24.96,24.99,24.91,24.93,169200.0,17.6868,17.7081,17.6514,17.6655,169200.0
2009-04-30 13:50:00,24.93,25.03,24.86,25.0,158600.0,17.6655,17.7364,17.6159,17.7151,158600.0
2009-04-30 14:00:00,25.0,25.08,24.98,25.07,332400.0,17.7151,17.7718,17.701,17.7647,332400.0
2009-04-30 14:10:00,25.07,25.2,25.06,25.2,331400.0,17.7647,17.8569,17.7577,17.8569,331400.0
2009-04-30 14:20:00,25.2,25.25,25.18,25.2,216200.0,17.8569,17.8923,17.8427,17.8569,216200.0
2009-04-30 14:30:00,25.21,25.25,25.09,25.13,211800.0,17.8639,17.8923,17.7789,17.8073,211800.0
2009-04-30 14:40:00,25.13,25.14,24.97,25.04,222000.0,17.8073,17.8143,17.6939,17.7435,222000.0
2009-04-30 14:50:00,25.04,25.11,25.0,25.06,287600.0,17.7435,17.7931,17.7151,17.7577,287600.0
2009-04-30 15:00:00,25.07,25.08,24.75,24.75,407600.0,17.7647,17.7718,17.538,17.538,407600.0
2009-04-30 15:10:00,24.75,24.82,24.55,24.65,419000.0,17.538,17.5876,17.3963,17.4671,419000.0
2009-04-30 15:20:00,24.65,24.66,24.59,24.61,299200.0,17.4671,17.4742,17.4246,17.4388,299200.0
2009-04-30 15:30:00,24.61,24.77,24.61,24.7,367400.0,17.4388,17.5522,17.4388,17.5026,367400.0
2009-04-30 15:40:00,24.7,24.7,24.57,24.69,741600.0,17.5026,17.5026,17.4104,17.4955,741600.0
2009-04-30 15:50:00,24.69,24.72,24.53,24.59,931400.0,17.4955,17.5167,17.3821,17.4246,931400.0
2009-05-01 09:30:00,24.55,24.95,24.49,24.51,401000.0,17.3963,17.6797,17.3537,17.3679,401000.0
2009-05-01 09:40:00,24.52,24.6,24.3,24.33,435600.0,17.375,17.4317,17.2191,17.2404,435600.0
2009-05-01 09:50:00,24.33,24.57,24.32,24.54,291000.0,17.2404,17.4104,17.2333,17.3892,291000.0
2009-05-01 10:00:00,24.53,24.55,24.32,24.35,330400.0,17.3821,17.3963,17.2333,17.2545,330400.0
2009-05-01 10:10:00,24.34,24.36,24.15,24.15,290200.0,17.2475,17.2616,17.1128,17.1128,290200.0
2009-05-01 10:20:00,24.15,24.16,24.06,24.15,250600.0,17.1128,17.1199,17.049,17.1128,250600.0
2009-05-01 10:30:00,24.13,24.2,24.11,24.15,232800.0,17.0986,17.1483,17.0845,17.1128,232800.0
2009-05-01 10:40:00,24.16,24.31,24.13,24.31,172400.0,17.1199,17.2262,17.0986,17.2262,172400.0
2009-05-01 10:50:00,24.3,24.35,24.26,24.33,248400.0,17.2191,17.2545,17.1908,17.2404,248400.0
2009-05-01 11:00:00,24.33,24.49,24.31,24.46,285800.0,17.2404,17.3537,17.2262,17.3325,285800.0
2009-05-01 11:10:00,24.45,24.68,24.43,24.57,503000.0,17.3254,17.4884,17.3112,17.4104,503000.0
2009-05-01 11:20:00,24.57,24.93,24.56,24.91,425600.0,17.4104,17.6655,17.4034,17.6514,425600.0
2009-05-01 11:30:00,24.9,24.92,24.75,24.85,225000.0,17.6443,17.6584,17.538,17.6088,225000.0
2009-05-01 11:40:00,24.86,24.94,24.85,24.85,126800.0,17.6159,17.6726,17.6088,17.6088,126800.0
2009-05-01 11:50:00,24.85,24.86,24.75,24.8,174400.0,17.6088,17.6159,17.538,17.5734,174400.0
2009-05-01 12:00:00,24.81,24.92,24.76,24.92,189400.0,17.5805,17.6584,17.5451,17.6584,189400.0
2009-05-01 12:10:00,24.9,25.07,24.88,25.04,230400.0,17.6443,17.7647,17.6301,17.7435,230400.0
2009-05-01 12:20:00,25.03,25.04,24.88,24.92,147400.0,17.7364,17.7435,17.6301,17.6584,147400.0
2009-05-01 12:30:00,24.93,25.08,24.91,25.08,289400.0,17.6655,17.7718,17.6514,17.7718,289400.0
2009-05-01 12:40:00,25.08,25.1,25.0,25.02,138600.0,17.7718,17.786,17.7151,17.7293,138600.0
2009-05-01 12:50:00,25.02,25.11,24.98,25.1,166800.0,17.7293,17.7931,17.701,17.786,166800.0
2009-05-01 13:00:00,25.11,25.12,25.04,25.11,135400.0,17.7931,17.8002,17.7435,17.7931,135400.0
2009-05-01 13:10:00,25.11,25.31,25.08,25.31,162800.0,17.7931,17.9348,17.7718,17.9348,162800.0
2009-05-01 13:20:00,25.31,25.36,25.26,25.32,167200.0,17.9348,17.9702,17.8994,17.9419,167200.0
2009-05-01 13:30:00,25.34,25.5,25.32,25.49,213200.0,17.9561,18.0694,17.9419,18.0624,213200.0
2009-05-01 13:40:00,25.49,25.65,25.49,25.54,396200.0,18.0624,18.1757,18.0624,18.0978,396200.0
2009-05-01 13:50:00,25.53,25.63,25.52,25.57,356800.0,18.0907,18.1616,18.0836,18.119,356800.0
2009-05-01 14:00:00,25.58,25.63,25.55,25.59,339600.0,18.1261,18.1616,18.1049,18.1332,339600.0
2009-05-01 14:10:00,25.59,25.59,25.33,25.34,281200.0,18.1332,18.1332,17.949,17.9561,281200.0
2009-05-01 14:20:00,25.34,25.34,25.24,25.25,215800.0,17.9561,17.9561,17.8852,17.8923,215800.0
2009-05-01 14:30:00,25.25,25.25,25.06,25.06,240200.0,17.8923,17.8923,17.7577,17.7577,240200.0
2009-05-01 14:40:00,25.06,25.11,25.01,25.1,183400.0,17.7577,17.7931,17.7222,17.786,183400.0
2009-05-01 14:50:00,25.09,25.15,25.08,25.14,231400.0,17.7789,17.8214,17.7718,17.8143,231400.0
2009-05-01 15:00:00,25.12,25.16,24.97,24.99,279400.0,17.8002,17.8285,17.6939,17.7081,279400.0
2009-05-01 15:10:00,24.99,25.0,24.78,24.79,295800.0,17.7081,17.7151,17.5592,17.5663,295800.0
2009-05-01 15:20:00,24.8,24.92,24.75,24.75,404800.0,17.5734,17.6584,17.538,17.538,404800.0
2009-05-01 15:30:00,24.76,24.86,24.64,24.85,644600.0,17.5451,17.6159,17.46,17.6088,644600.0
2009-05-01 15:40:00,24.84,24.95,24.82,24.94,368400.0,17.6018,17.6797,17.5876,17.6726,368400.0
2009-05-01 15:50:00,24.94,25.02,24.88,24.99,605600.0,17.6726,17.7293,17.6301,17.7081,605600.0
2009-05-04 09:30:00,25.01,25.42,25.01,25.17,527000.0,17.7222,18.0128,17.7222,17.8356,527000.0
2009-05-04 09:40:00,25.2,25.3,25.16,25.29,275000.0,17.8569,17.9277,17.8285,17.9206,275000.0
2009-05-04 09:50:00,25.3,25.6,25.25,25.55,496400.0,17.9277,18.1403,17.8923,18.1049,496400.0
2009-05-04 10:00:00,25.53,25.89,25.53,25.8,407600.0,18.0907,18.3458,18.0907,18.282,407600.0
2009-05-04 10:10:00,25.8,25.85,25.72,25.85,514600.0,18.282,18.3175,18.2253,18.3175,514600.0
2009-05-04 10:20:00,25.85,26.0,25.85,25.99,417000.0,18.3175,18.4237,18.3175,18.4167,417000.0
2009-05-04 10:30:00,25.99,25.99,25.9,25.93,282600.0,18.4167,18.4167,18.3529,18.3741,282600.0
2009-05-04 10:40:00,25.95,26.08,25.94,26.07,424200.0,18.3883,18.4804,18.3812,18.4733,424200.0
2009-05-04 10:50:00,26.06,26.14,26.06,26.13,293600.0,18.4663,18.5229,18.4663,18.5159,293600.0
2009-05-04 11:00:00,26.14,26.38,26.14,26.38,431000.0,18.5229,18.693,18.5229,18.693,431000.0
2009-05-04 11:10:00,26.38,26.53,26.37,26.51,736200.0,18.693,18.7993,18.6859,18.7851,736200.0
2009-05-04 11:20:00,26.52,26.57,26.49,26.55,482800.0,18.7922,18.8276,18.771,18.8135,482800.0
2009-05-04 11:30:00,26.55,26.59,26.42,26.42,544800.0,18.8135,18.8418,18.7214,18.7214,544800.0
2009-05-04 11:40:00,26.43,26.46,26.31,26.45,673200.0,18.7284,18.7497,18.6434,18.7426,673200.0
2009-05-04 11:50:00,26.44,26.49,26.42,26.46,287200.0,18.7355,18.771,18.7214,18.7497,287200.0
2009-05-04 12:00:00,26.47,26.57,26.45,26.53,443800.0,18.7568,18.8276,18.7426,18.7993,443800.0
2009-05-04 12:10:00,26.53,26.55,26.41,26.45,435600.0,18.7993,18.8135,18.7143,18.7426,435600.0
2009-05-04 12:20:00,26.45,26.47,26.37,26.45,335000.0,18.7426,18.7568,18.6859,18.7426,335000.0
2009-05-04 12:30:00,26.45,26.46,26.4,26.42,189400.0,18.7426,18.7497,18.7072,18.7214,189400.0
2009-05-04 12:40:00,26.42,26.65,26.41,26.63,451200.0,18.7214,18.8843,18.7143,18.8702,451200.0
2009-05-04 12:50:00,26.63,26.65,26.54,26.58,308000.0,18.8702,18.8843,18.8064,18.8347,308000.0
2009-05-04 13:00:00,26.58,26.68,26.54,26.65,307600.0,18.8347,18.9056,18.8064,18.8843,307600.0
2009-05-04 13:10:00,26.65,26.69,26.63,26.67,199800.0,18.8843,18.9127,18.8702,18.8985,199800.0
2009-05-04 13:20:00,26.67,26.77,26.66,26.71,225800.0,18.8985,18.9694,18.8914,18.9269,225800.0
2009-05-04 13:30:00,26.71,26.78,26.69,26.69,170200.0,18.9269,18.9765,18.9127,18.9127,170200.0
2009-05-04 13:40:00,26.69,26.73,26.63,26.72,254600.0,18.9127,18.941,18.8702,18.9339,254600.0
2009-05-04 13:50:00,26.72,26.77,26.66,26.68,258000.0,18.9339,18.9694,18.8914,18.9056,258000.0
2009-05-04 14:00:00,26.67,26.79,26.58,26.63,417800.0,18.8985,18.9835,18.8347,18.8702,417800.0
2009-05-04 14:10:00,26.62,26.75,26.61,26.74,387200.0,18.8631,18.9552,18.856,18.9481,387200.0
2009-05-04 14:20:00,26.75,26.78,26.69,26.74,339000.0,18.9552,18.9765,18.9127,18.9481,339000.0
2009-05-04 14:30:00,26.74,26.75,26.63,26.68,321200.0,18.9481,18.9552,18.8702,18.9056,321200.0
2009-05-04 14:40:00,26.68,26.74,26.59,26.71,377000.0,18.9056,18.9481,18.8418,18.9269,377000.0
2009-05-04 14:50:00,26.72,26.75,26.63,26.72,488400.0,18.9339,18.9552,18.8702,18.9339,488400.0
2009-05-04 15:00:00,26.71,26.75,26.67,26.71,393000.0,18.9269,18.9552,18.8985,18.9269,393000.0
2009-05-04 15:10:00,26.72,26.73,26.61,26.65,407400.0,18.9339,18.941,18.856,18.8843,407400.0
2009-05-04 15:20:00,26.64,26.67,26.57,26.59,297000.0,18.8772,18.8985,18.8276,18.8418,297000.0
2009-05-04 15:30:00,26.59,26.63,26.51,26.56,487600.0,18.8418,18.8702,18.7851,18.8206,487600.0
2009-05-04 15:40:00,26.57,26.62,26.5,26.54,521800.0,18.8276,18.8631,18.778,18.8064,521800.0
2009-05-04 15:50:00,26.55,26.7,26.53,26.69,1202000.0,18.8135,18.9198,18.7993,18.9127,1202000.0
2009-05-05 09:30:00,26.63,26.82,26.28,26.75,557600.0,18.8702,19.0048,18.6222,18.9552,557600.0
2009-05-05 09:40:00,26.72,26.78,26.16,26.36,595600.0,18.9339,18.9765,18.5371,18.6788,595600.0
2009-05-05 09:50:00,26.36,26.53,26.25,26.52,812000.0,18.6788,18.7993,18.6009,18.7922,812000.0
2009-05-05 10:00:00,26.49,26.68,26.49,26.49,443000.0,18.771,18.9056,18.771,18.771,443000.0
2009-05-05 10:10:00,26.5,26.54,26.38,26.43,173800.0,18.778,18.8064,18.693,18.7284,173800.0
2009-05-05 10:20:00,26.43,26.48,26.29,26.36,245000.0,18.7284,18.7639,18.6292,18.6788,245000.0
2009-05-05 10:30:00,26.36,26.37,26.19,26.21,416800.0,18.6788,18.6859,18.5584,18.5725,416800.0
2009-05-05 10:40:00,26.22,26.24,26.05,26.08,236400.0,18.5796,18.5938,18.4592,18.4804,236400.0
2009-05-05 10:50:00,26.08,26.13,25.75,25.75,548000.0,18.4804,18.5159,18.2466,18.2466,548000.0
2009-05-05 11:00:00,25.76,25.83,25.61,25.77,1083600.0,18.2537,18.3033,18.1474,18.2608,1083600.0
2009-05-05 11:10:00,25.78,25.91,25.77,25.79,320000.0,18.2678,18.36,18.2608,18.2749,320000.0
2009-05-05 11:20:00,25.79,25.87,25.75,25.81,346400.0,18.2749,18.3316,18.2466,18.2891,346400.0
2009-05-05 11:30:00,25.8,25.89,25.77,25.89,343000.0,18.282,18.3458,18.2608,18.3458,343000.0
2009-05-05 11:40:00,25.89,25.93,25.79,25.8,436400.0,18.3458,18.3741,18.2749,18.282,436400.0
2009-05-05 11:50:00,25.8,25.9,25.75,25.77,298000.0,18.282,18.3529,18.2466,18.2608,298000.0
2009-05-05 12:00:00,25.77,25.84,25.76,25.83,138000.0,18.2608,18.3104,18.2537,18.3033,138000.0
2009-05-05 12:10:00,25.83,25.86,25.77,25.86,121000.0,18.3033,18.3245,18.2608,18.3245,121000.0
2009-05-05 12:20:00,25.86,25.96,25.83,25.96,199200.0,18.3245,18.3954,18.3033,18.3954,199200.0
2009-05-05 12:30:00,25.96,26.0,25.94,25.95,294200.0,18.3954,18.4237,18.3812,18.3883,294200.0
2009-05-05 12:40:00,25.95,25.95,25.91,25.94,117000.0,18.3883,18.3883,18.36,18.3812,117000.0
2009-05-05 12:50:00,25.94,25.99,25.88,25.91,147200.0,18.3812,18.4167,18.3387,18.36,147200.0
2009-05-05 13:00:00,25.91,25.99,25.89,25.96,202000.0,18.36,18.4167,18.3458,18.3954,202000.0
2009-05-05 13:10:00,25.96,25.97,25.86,25.92,164000.0,18.3954,18.4025,18.3245,18.3671,164000.0
2009-05-05 13:20:00,25.92,25.96,25.88,25.9,108200.0,18.3671,18.3954,18.3387,18.3529,108200.0
2009-05-05 13:30:00,25.89,25.93,25.85,25.92,78400.0,18.3458,18.3741,18.3175,18.3671,78400.0
2009-05-05 13:40:00,25.93,25.97,25.86,25.91,191000.0,18.3741,18.4025,18.3245,18.36,191000.0
2009-05-05 13:50:00,25.91,25.95,25.86,25.89,225800.0,18.36,18.3883,18.3245,18.3458,225800.0
2009-05-05 14:00:00,25.9,25.95,25.86,25.95,161400.0,18.3529,18.3883,18.3245,18.3883,161400.0
2009-05-05 14:10:00,25.94,26.0,25.94,25.96,257800.0,18.3812,18.4237,18.3812,18.3954,257800.0
2009-05-05 14:20:00,25.95,25.99,25.93,25.96,324200.0,18.3883,18.4167,18.3741,18.3954,324200.0
2009-05-05 14:30:00,25.95,25.98,25.91,25.93,213400.0,18.3883,18.4096,18.36,18.3741,213400.0
2009-05-05 14:40:00,25.93,25.96,25.89,25.95,189600.0,18.3741,18.3954,18.3458,18.3883,189600.0
2009-05-05 14:50:00,25.95,25.99,25.9,25.9,297800.0,18.3883,18.4167,18.3529,18.3529,297800.0
2009-05-05 15:00:00,25.89,25.97,25.89,25.91,407800.0,18.3458,18.4025,18.3458,18.36,407800.0
2009-05-05 15:10:00,25.9,26.0,25.89,25.99,428800.0,18.3529,18.4237,18.3458,18.4167,428800.0
2009-05-05 15:20:00,25.98,26.09,25.91,26.07,412400.0,18.4096,18.4875,18.36,18.4733,412400.0
2009-05-05 15:30:00,26.08,26.14,26.04,26.09,382400.0,18.4804,18.5229,18.4521,18.4875,382400.0
2009-05-05 15:40:00,26.08,26.11,26.0,26.05,546200.0,18.4804,18.5017,18.4237,18.4592,546200.0
2009-05-05 15:50:00,26.05,26.1,25.98,26.03,729800.0,18.4592,18.4946,18.4096,18.445,729800.0
2009-05-06 09:30:00,26.54,26.99,26.15,26.49,805000.0,18.8064,19.1253,18.53,18.771,805000.0
2009-05-06 09:40:00,26.52,26.63,26.27,26.38,236800.0,18.7922,18.8702,18.6151,18.693,236800.0
2009-05-06 09:50:00,26.36,26.49,26.3,26.36,143000.0,18.6788,18.771,18.6363,18.6788,143000.0
2009-05-06 10:00:00,26.38,26.43,26.25,26.34,345000.0,18.693,18.7284,18.6009,18.6647,345000.0
2009-05-06 10:10:00,26.34,26.5,26.25,26.26,195200.0,18.6647,18.778,18.6009,18.608,195200.0
2009-05-06 10:20:00,26.28,26.29,25.8,25.8,511600.0,18.6222,18.6292,18.282,18.282,511600.0
2009-05-06 10:30:00,25.8,26.06,25.79,25.97,271400.0,18.282,18.4663,18.2749,18.4025,271400.0
2009-05-06 10:40:00,25.97,26.05,25.89,25.93,200600.0,18.4025,18.4592,18.3458,18.3741,200600.0
2009-05-06 10:50:00,25.94,26.09,25.9,26.02,183800.0,18.3812,18.4875,18.3529,18.4379,183800.0
2009-05-06 11:00:00,26.02,26.07,25.96,26.02,142200.0,18.4379,18.4733,18.3954,18.4379,142200.0
2009-05-06 11:10:00,26.02,26.06,25.84,25.86,120000.0,18.4379,18.4663,18.3104,18.3245,120000.0
2009-05-06 11:20:00,25.85,25.93,25.8,25.9,138000.0,18.3175,18.3741,18.282,18.3529,138000.0
2009-05-06 11:30:00,25.9,25.99,25.81,25.99,160600.0,18.3529,18.4167,18.2891,18.4167,160600.0
2009-05-06 11:40:00,25.98,26.11,25.96,26.01,102800.0,18.4096,18.5017,18.3954,18.4308,102800.0
2009-05-06 11:50:00,26.02,26.25,26.02,26.24,240800.0,18.4379,18.6009,18.4379,18.5938,240800.0
2009-05-06 12:00:00,26.22,26.34,26.22,26.34,148400.0,18.5796,18.6647,18.5796,18.6647,148400.0
2009-05-06 12:10:00,26.34,26.45,26.33,26.38,139800.0,18.6647,18.7426,18.6576,18.693,139800.0
2009-05-06 12:20:00,26.38,26.5,26.36,26.48,130000.0,18.693,18.778,18.6788,18.7639,130000.0
2009-05-06 12:30:00,26.48,26.48,26.26,26.26,117200.0,18.7639,18.7639,18.608,18.608,117200.0
2009-05-06 12:40:00,26.27,26.36,26.27,26.29,65400.0,18.6151,18.6788,18.6151,18.6292,65400.0
2009-05-06 12:50:00,26.29,26.31,26.24,26.25,52600.0,18.6292,18.6434,18.5938,18.6009,52600.0
2009-05-06 13:00:00,26.26,26.29,26.22,26.24,86200.0,18.608,18.6292,18.5796,18.5938,86200.0
2009-05-06 13:10:00,26.23,26.3,26.18,26.28,59600.0,18.5867,18.6363,18.5513,18.6222,59600.0
2009-05-06 13:20:00,26.28,26.4,26.23,26.23,92400.0,18.6222,18.7072,18.5867,18.5867,92400.0
2009-05-06 13:30:00,26.23,26.3,26.2,26.27,145600.0,18.5867,18.6363,18.5655,18.6151,145600.0
2009-05-06 13:40:00,26.26,26.37,26.2,26.35,150600.0,18.608,18.6859,18.5655,18.6718,150600.0
2009-05-06 13:50:00,26.36,26.46,26.32,26.45,173000.0,18.6788,18.7497,18.6505,18.7426,173000.0
2009-05-06 14:00:00,26.45,26.5,26.41,26.47,283800.0,18.7426,18.778,18.7143,18.7568,283800.0
2009-05-06 14:10:00,26.47,26.5,26.43,26.44,176600.0,18.7568,18.778,18.7284,18.7355,176600.0
2009-05-06 14:20:00,26.45,26.5,26.43,26.49,152400.0,18.7426,18.778,18.7284,18.771,152400.0
2009-05-06 14:30:00,26.49,26.53,26.44,26.51,215400.0,18.771,18.7993,18.7355,18.7851,215400.0
2009-05-06 14:40:00,26.51,26.52,26.43,26.48,233000.0,18.7851,18.7922,18.7284,18.7639,233000.0
2009-05-06 14:50:00,26.48,26.5,26.36,26.42,138000.0,18.7639,18.778,18.6788,18.7214,138000.0
2009-05-06 15:00:00,26.42,26.45,26.35,26.41,158000.0,18.7214,18.7426,18.6718,18.7143,158000.0
2009-05-06 15:10:00,26.41,26.42,26.32,26.35,105000.0,18.7143,18.7214,18.6505,18.6718,105000.0
2009-05-06 15:20:00,26.35,26.41,26.21,26.29,209200.0,18.6718,18.7143,18.5725,18.6292,209200.0
2009-05-06 15:30:00,26.29,26.39,26.25,26.33,300600.0,18.6292,18.7001,18.6009,18.6576,300600.0
2009-05-06 15:40:00,26.34,26.46,26.33,26.46,296600.0,18.6647,18.7497,18.6576,18.7497,296600.0
2009-05-06 15:50:00,26.46,26.5,26.38,26.48,540400.0,18.7497,18.778,18.693,18.7639,540400.0
2009-05-07 09:30:00,26.75,26.75,26.31,26.48,495800.0,18.9552,18.9552,18.6434,18.7639,495800.0
2009-05-07 09:40:00,26.5,26.56,26.2,26.21,318400.0,18.778,18.8206,18.5655,18.5725,318400.0
2009-05-07 09:50:00,26.21,26.48,26.11,26.22,410000.0,18.5725,18.7639,18.5017,18.5796,410000.0
2009-05-07 10:00:00,26.22,26.43,26.09,26.24,247600.0,18.5796,18.7284,18.4875,18.5938,247600.0
2009-05-07 10:10:00,26.23,26.46,26.23,26.43,143600.0,18.5867,18.7497,18.5867,18.7284,143600.0
2009-05-07 10:20:00,26.43,26.47,26.17,26.19,264800.0,18.7284,18.7568,18.5442,18.5584,264800.0
2009-05-07 10:30:00,26.18,26.19,26.03,26.09,362200.0,18.5513,18.5584,18.445,18.4875,362200.0
2009-05-07 10:40:00,26.09,26.1,25.93,25.95,217600.0,18.4875,18.4946,18.3741,18.3883,217600.0
2009-05-07 10:50:00,25.97,25.98,25.89,25.93,203600.0,18.4025,18.4096,18.3458,18.3741,203600.0
2009-05-07 11:00:00,25.93,26.07,25.9,25.92,221400.0,18.3741,18.4733,18.3529,18.3671,221400.0
2009-05-07 11:10:00,25.92,26.0,25.9,25.96,153800.0,18.3671,18.4237,18.3529,18.3954,153800.0
2009-05-07 11:20:00,25.96,26.02,25.95,26.0,118600.0,18.3954,18.4379,18.3883,18.4237,118600.0
2009-05-07 11:30:00,26.0,26.02,25.92,25.95,125000.0,18.4237,18.4379,18.3671,18.3883,125000.0
2009-05-07 11:40:00,25.95,25.99,25.82,25.84,316800.0,18.3883,18.4167,18.2962,18.3104,316800.0
2009-05-07 11:50:00,25.83,25.89,25.8,25.84,206400.0,18.3033,18.3458,18.282,18.3104,206400.0
2009-05-07 12:00:00,25.85,25.89,25.83,25.86,211800.0,18.3175,18.3458,18.3033,18.3245,211800.0
2009-05-07 12:10:00,25.86,25.89,25.85,25.86,111200.0,18.3245,18.3458,18.3175,18.3245,111200.0
2009-05-07 12:20:00,25.86,25.89,25.78,25.83,168000.0,18.3245,18.3458,18.2678,18.3033,168000.0
2009-05-07 12:30:00,25.83,25.9,25.81,25.89,144800.0,18.3033,18.3529,18.2891,18.3458,144800.0
2009-05-07 12:40:00,25.89,26.0,25.88,26.0,307000.0,18.3458,18.4237,18.3387,18.4237,307000.0
2009-05-07 12:50:00,25.99,26.0,25.92,25.93,112600.0,18.4167,18.4237,18.3671,18.3741,112600.0
2009-05-07 13:00:00,25.93,25.97,25.81,25.87,206800.0,18.3741,18.4025,18.2891,18.3316,206800.0
2009-05-07 13:10:00,25.86,25.92,25.85,25.88,137800.0,18.3245,18.3671,18.3175,18.3387,137800.0
2009-05-07 13:20:00,25.88,25.94,25.86,25.91,153000.0,18.3387,18.3812,18.3245,18.36,153000.0
2009-05-07 13:30:00,25.91,25.92,25.86,25.88,185600.0,18.36,18.3671,18.3245,18.3387,185600.0
2009-05-07 13:40:00,25.87,25.92,25.79,25.91,185000.0,18.3316,18.3671,18.2749,18.36,185000.0
2009-05-07 13:50:00,25.91,25.97,25.84,25.96,171800.0,18.36,18.4025,18.3104,18.3954,171800.0
2009-05-07 14:00:00,25.96,25.97,25.89,25.92,102000.0,18.3954,18.4025,18.3458,18.3671,102000.0
2009-05-07 14:10:00,25.92,25.92,25.73,25.8,158200.0,18.3671,18.3671,18.2324,18.282,158200.0
2009-05-07 14:20:00,25.79,25.84,25.66,25.68,191000.0,18.2749,18.3104,18.1828,18.197,191000.0
2009-05-07 14:30:00,25.68,25.68,25.5,25.5,335200.0,18.197,18.197,18.0694,18.0694,335200.0
2009-05-07 14:40:00,25.5,25.59,25.43,25.58,193000.0,18.0694,18.1332,18.0198,18.1261,193000.0
2009-05-07 14:50:00,25.58,25.61,25.53,25.57,263800.0,18.1261,18.1474,18.0907,18.119,263800.0
2009-05-07 15:00:00,25.57,25.63,25.43,25.46,508400.0,18.119,18.1616,18.0198,18.0411,508400.0
2009-05-07 15:10:00,25.46,25.49,25.39,25.46,452400.0,18.0411,18.0624,17.9915,18.0411,452400.0
2009-05-07 15:20:00,25.45,25.59,25.43,25.46,397200.0,18.034,18.1332,18.0198,18.0411,397200.0
2009-05-07 15:30:00,25.46,25.48,25.29,25.4,536000.0,18.0411,18.0553,17.9206,17.9986,536000.0
2009-05-07 15:40:00,25.4,25.57,25.36,25.56,412400.0,17.9986,18.119,17.9702,18.112,412400.0
2009-05-07 15:50:00,25.56,25.75,25.56,25.63,891400.0,18.112,18.2466,18.112,18.1616,891400.0
2009-05-08 09:30:00,25.67,26.23,25.67,26.18,258000.0,18.1899,18.5867,18.1899,18.5513,258000.0
2009-05-08 09:40:00,26.23,26.23,25.96,26.16,548000.0,18.5867,18.5867,18.3954,18.5371,548000.0
2009-05-08 09:50:00,26.16,26.2,26.02,26.11,307600.0,18.5371,18.5655,18.4379,18.5017,307600.0
2009-05-08 10:00:00,26.1,26.18,25.84,25.96,400600.0,18.4946,18.5513,18.3104,18.3954,400600.0
2009-05-08 10:10:00,25.96,25.96,25.65,25.88,408400.0,18.3954,18.3954,18.1757,18.3387,408400.0
2009-05-08 10:20:00,25.86,25.86,25.5,25.53,421000.0,18.3245,18.3245,18.0694,18.0907,421000.0
2009-05-08 10:30:00,25.53,25.69,25.43,25.61,545000.0,18.0907,18.2041,18.0198,18.1474,545000.0
2009-05-08 10:40:00,25.61,25.7,25.55,25.64,375200.0,18.1474,18.2112,18.1049,18.1686,375200.0
2009-05-08 10:50:00,25.64,25.68,25.46,25.48,291800.0,18.1686,18.197,18.0411,18.0553,291800.0
2009-05-08 11:00:00,25.49,25.74,25.48,25.66,181400.0,18.0624,18.2395,18.0553,18.1828,181400.0
2009-05-08 11:10:00,25.67,25.8,25.64,25.79,297200.0,18.1899,18.282,18.1686,18.2749,297200.0
2009-05-08 11:20:00,25.8,25.85,25.78,25.84,96000.0,18.282,18.3175,18.2678,18.3104,96000.0
2009-05-08 11:30:00,25.84,25.96,25.82,25.94,166600.0,18.3104,18.3954,18.2962,18.3812,166600.0
2009-05-08 11:40:00,25.96,26.01,25.9,25.95,193800.0,18.3954,18.4308,18.3529,18.3883,193800.0
2009-05-08 11:50:00,25.95,25.98,25.9,25.97,270200.0,18.3883,18.4096,18.3529,18.4025,270200.0
2009-05-08 12:00:00,25.96,26.06,25.89,26.05,166400.0,18.3954,18.4663,18.3458,18.4592,166400.0
2009-05-08 12:10:00,26.05,26.11,26.0,26.1,189200.0,18.4592,18.5017,18.4237,18.4946,189200.0
2009-05-08 12:20:00,26.1,26.12,25.95,25.96,182800.0,18.4946,18.5088,18.3883,18.3954,182800.0
2009-05-08 12:30:00,25.97,25.97,25.86,25.86,206000.0,18.4025,18.4025,18.3245,18.3245,206000.0
2009-05-08 12:40:00,25.87,25.89,25.66,25.68,407200.0,18.3316,18.3458,18.1828,18.197,407200.0
2009-05-08 12:50:00,25.68,25.92,25.64,25.92,426200.0,18.197,18.3671,18.1686,18.3671,426200.0
2009-05-08 13:00:00,25.9,26.0,25.88,25.98,369600.0,18.3529,18.4237,18.3387,18.4096,369600.0
2009-05-08 13:10:00,25.98,26.04,25.96,26.04,344200.0,18.4096,18.4521,18.3954,18.4521,344200.0
2009-05-08 13:20:00,26.04,26.13,26.02,26.04,416200.0,18.4521,18.5159,18.4379,18.4521,416200.0
2009-05-08 13:30:00,26.04,26.05,25.92,26.03,264800.0,18.4521,18.4592,18.3671,18.445,264800.0
2009-05-08 13:40:00,26.03,26.04,25.91,25.93,322600.0,18.445,18.4521,18.36,18.3741,322600.0
2009-05-08 13:50:00,25.93,25.93,25.75,25.75,267000.0,18.3741,18.3741,18.2466,18.2466,267000.0
2009-05-08 14:00:00,25.77,25.88,25.77,25.82,102200.0,18.2608,18.3387,18.2608,18.2962,102200.0
2009-05-08 14:10:00,25.82,25.89,25.75,25.79,283000.0,18.2962,18.3458,18.2466,18.2749,283000.0
2009-05-08 14:20:00,25.8,25.8,25.73,25.73,488400.0,18.282,18.282,18.2324,18.2324,488400.0
2009-05-08 14:30:00,25.74,25.77,25.71,25.74,254200.0,18.2395,18.2608,18.2182,18.2395,254200.0
2009-05-08 14:40:00,25.74,25.84,25.7,25.82,313400.0,18.2395,18.3104,18.2112,18.2962,313400.0
2009-05-08 14:50:00,25.82,25.87,25.74,25.75,356600.0,18.2962,18.3316,18.2395,18.2466,356600.0
2009-05-08 15:00:00,25.75,25.81,25.69,25.72,340000.0,18.2466,18.2891,18.2041,18.2253,340000.0
2009-05-08 15:10:00,25.72,25.74,25.6,25.64,536800.0,18.2253,18.2395,18.1403,18.1686,536800.0
2009-05-08 15:20:00,25.64,25.71,25.59,25.6,409800.0,18.1686,18.2182,18.1332,18.1403,409800.0
2009-05-08 15:30:00,25.6,25.61,25.53,25.55,581600.0,18.1403,18.1474,18.0907,18.1049,581600.0
2009-05-08 15:40:00,25.55,25.73,25.55,25.68,686000.0,18.1049,18.2324,18.1049,18.197,686000.0
2009-05-08 15:50:00,25.68,25.71,25.59,25.71,775400.0,18.197,18.2182,18.1332,18.2182,775400.0
2009-05-11 09:30:00,25.35,25.59,24.75,24.89,517200.0,17.9631,18.1332,17.538,17.6372,517200.0
2009-05-11 09:40:00,24.89,25.0,24.63,24.67,555000.0,17.6372,17.7151,17.453,17.4813,555000.0
2009-05-11 09:50:00,24.67,24.83,24.66,24.83,297200.0,17.4813,17.5947,17.4742,17.5947,297200.0
2009-05-11 10:00:00,24.82,25.04,24.74,24.93,333000.0,17.5876,17.7435,17.5309,17.6655,333000.0
2009-05-11 10:10:00,24.93,25.03,24.89,25.03,258000.0,17.6655,17.7364,17.6372,17.7364,258000.0
2009-05-11 10:20:00,25.03,25.23,24.94,24.99,316400.0,17.7364,17.8781,17.6726,17.7081,316400.0
2009-05-11 10:30:00,25.0,25.19,24.97,25.11,168000.0,17.7151,17.8498,17.6939,17.7931,168000.0
2009-05-11 10:40:00,25.12,25.15,24.83,24.89,285200.0,17.8002,17.8214,17.5947,17.6372,285200.0
2009-05-11 10:50:00,24.89,24.96,24.81,24.9,256400.0,17.6372,17.6868,17.5805,17.6443,256400.0
2009-05-11 11:00:00,24.9,24.93,24.77,24.79,263200.0,17.6443,17.6655,17.5522,17.5663,263200.0
2009-05-11 11:10:00,24.78,24.92,24.75,24.82,178400.0,17.5592,17.6584,17.538,17.5876,178400.0
2009-05-11 11:20:00,24.82,24.84,24.7,24.71,149400.0,17.5876,17.6018,17.5026,17.5096,149400.0
2009-05-11 11:30:00,24.72,24.75,24.61,24.63,194200.0,17.5167,17.538,17.4388,17.453,194200.0
2009-05-11 11:40:00,24.63,24.67,24.55,24.66,204800.0,17.453,17.4813,17.3963,17.4742,204800.0
2009-05-11 11:50:00,24.65,24.68,24.59,24.6,144200.0,17.4671,17.4884,17.4246,17.4317,144200.0
2009-05-11 12:00:00,24.6,24.68,24.54,24.65,201000.0,17.4317,17.4884,17.3892,17.4671,201000.0
2009-05-11 12:10:00,24.66,24.7,24.63,24.65,238600.0,17.4742,17.5026,17.453,17.4671,238600.0
2009-05-11 12:20:00,24.67,24.73,24.65,24.65,147800.0,17.4813,17.5238,17.4671,17.4671,147800.0
2009-05-11 12:30:00,24.65,24.78,24.63,24.76,268600.0,17.4671,17.5592,17.453,17.5451,268600.0
2009-05-11 12:40:00,24.76,24.79,24.71,24.71,263800.0,17.5451,17.5663,17.5096,17.5096,263800.0
2009-05-11 12:50:00,24.72,24.73,24.65,24.65,106200.0,17.5167,17.5238,17.4671,17.4671,106200.0
2009-05-11 13:00:00,24.65,24.66,24.54,24.57,150200.0,17.4671,17.4742,17.3892,17.4104,150200.0
2009-05-11 13:10:00,24.58,24.68,24.57,24.67,183600.0,17.4175,17.4884,17.4104,17.4813,183600.0
2009-05-11 13:20:00,24.67,24.71,24.62,24.66,99600.0,17.4813,17.5096,17.4459,17.4742,99600.0
2009-05-11 13:30:00,24.66,24.75,24.6,24.75,172600.0,17.4742,17.538,17.4317,17.538,172600.0
2009-05-11 13:40:00,24.75,24.75,24.7,24.75,129600.0,17.538,17.538,17.5026,17.538,129600.0
2009-05-11 13:50:00,24.75,24.81,24.73,24.73,209400.0,17.538,17.5805,17.5238,17.5238,209400.0
2009-05-11 14:00:00,24.74,24.75,24.66,24.71,123400.0,17.5309,17.538,17.4742,17.5096,123400.0
2009-05-11 14:10:00,24.7,24.73,24.65,24.71,172200.0,17.5026,17.5238,17.4671,17.5096,172200.0
2009-05-11 14:20:00,24.72,24.72,24.65,24.7,142200.0,17.5167,17.5167,17.4671,17.5026,142200.0
2009-05-11 14:30:00,24.7,24.81,24.68,24.72,202000.0,17.5026,17.5805,17.4884,17.5167,202000.0
2009-05-11 14:40:00,24.73,24.84,24.7,24.83,164400.0,17.5238,17.6018,17.5026,17.5947,164400.0
2009-05-11 14:50:00,24.83,24.88,24.76,24.78,140200.0,17.5947,17.6301,17.5451,17.5592,140200.0
2009-05-11 15:00:00,24.78,24.78,24.7,24.72,284200.0,17.5592,17.5592,17.5026,17.5167,284200.0
2009-05-11 15:10:00,24.72,24.78,24.68,24.74,221200.0,17.5167,17.5592,17.4884,17.5309,221200.0
2009-05-11 15:20:00,24.74,24.76,24.6,24.67,252200.0,17.5309,17.5451,17.4317,17.4813,252200.0
2009-05-11 15:30:00,24.67,24.68,24.59,24.62,350800.0,17.4813,17.4884,17.4246,17.4459,350800.0
2009-05-11 15:40:00,24.61,24.79,24.59,24.77,802200.0,17.4388,17.5663,17.4246,17.5522,802200.0
2009-05-11 15:50:00,24.77,24.8,24.64,24.68,888600.0,17.5522,17.5734,17.46,17.4884,888600.0
2009-05-12 09:30:00,24.84,24.99,24.52,24.59,632200.0,17.6018,17.7081,17.375,17.4246,632200.0
2009-05-12 09:40:00,24.58,24.6,24.24,24.25,657600.0,17.4175,17.4317,17.1766,17.1837,657600.0
2009-05-12 09:50:00,24.25,24.3,24.12,24.29,503600.0,17.1837,17.2191,17.0916,17.212,503600.0
2009-05-12 10:00:00,24.29,24.41,24.22,24.24,400800.0,17.212,17.2971,17.1624,17.1766,400800.0
2009-05-12 10:10:00,24.25,24.25,24.04,24.1,512600.0,17.1837,17.1837,17.0349,17.0774,512600.0
2009-05-12 10:20:00,24.11,24.11,24.03,24.06,416400.0,17.0845,17.0845,17.0278,17.049,416400.0
2009-05-12 10:30:00,24.06,24.11,23.91,23.95,373600.0,17.049,17.0845,16.9428,16.9711,373600.0
2009-05-12 10:40:00,23.93,23.98,23.83,23.9,382600.0,16.9569,16.9924,16.8861,16.9357,382600.0
2009-05-12 10:50:00,23.9,23.95,23.86,23.91,289600.0,16.9357,16.9711,16.9073,16.9428,289600.0
2009-05-12 11:00:00,23.91,24.1,23.88,24.05,185400.0,16.9428,17.0774,16.9215,17.042,185400.0
2009-05-12 11:10:00,24.05,24.1,23.95,23.99,241200.0,17.042,17.0774,16.9711,16.9994,241200.0
2009-05-12 11:20:00,24.0,24.0,23.89,24.0,243200.0,17.0065,17.0065,16.9286,17.0065,243200.0
2009-05-12 11:30:00,24.0,24.13,23.97,24.09,250600.0,17.0065,17.0986,16.9853,17.0703,250600.0
2009-05-12 11:40:00,24.07,24.12,23.99,23.99,315800.0,17.0561,17.0916,16.9994,16.9994,315800.0
2009-05-12 11:50:00,23.98,24.02,23.92,23.97,236400.0,16.9924,17.0207,16.9498,16.9853,236400.0
2009-05-12 12:00:00,23.97,24.02,23.92,23.95,304400.0,16.9853,17.0207,16.9498,16.9711,304400.0
2009-05-12 12:10:00,23.94,24.0,23.84,23.85,333800.0,16.964,17.0065,16.8932,16.9002,333800.0
2009-05-12 12:20:00,23.85,23.91,23.83,23.88,174400.0,16.9002,16.9428,16.8861,16.9215,174400.0
2009-05-12 12:30:00,23.88,23.93,23.86,23.93,139400.0,16.9215,16.9569,16.9073,16.9569,139400.0
2009-05-12 12:40:00,23.92,23.97,23.89,23.93,231800.0,16.9498,16.9853,16.9286,16.9569,231800.0
2009-05-12 12:50:00,23.93,23.97,23.87,23.89,209200.0,16.9569,16.9853,16.9144,16.9286,209200.0
2009-05-12 13:00:00,23.89,23.93,23.86,23.9,181600.0,16.9286,16.9569,16.9073,16.9357,181600.0
2009-05-12 13:10:00,23.92,23.99,23.89,23.98,200400.0,16.9498,16.9994,16.9286,16.9924,200400.0
2009-05-12 13:20:00,23.98,24.06,23.97,24.05,232400.0,16.9924,17.049,16.9853,17.042,232400.0
2009-05-12 13:30:00,24.05,24.16,24.0,24.16,337600.0,17.042,17.1199,17.0065,17.1199,337600.0
2009-05-12 13:40:00,24.15,24.16,24.08,24.14,235000.0,17.1128,17.1199,17.0632,17.1057,235000.0
2009-05-12 13:50:00,24.14,24.18,24.09,24.1,276200.0,17.1057,17.1341,17.0703,17.0774,276200.0
2009-05-12 14:00:00,24.09,24.18,24.02,24.16,191800.0,17.0703,17.1341,17.0207,17.1199,191800.0
2009-05-12 14:10:00,24.16,24.19,24.11,24.14,171800.0,17.1199,17.1412,17.0845,17.1057,171800.0
2009-05-12 14:20:00,24.14,24.22,24.12,24.13,201000.0,17.1057,17.1624,17.0916,17.0986,201000.0
2009-05-12 14:30:00,24.13,24.24,24.1,24.24,172000.0,17.0986,17.1766,17.0774,17.1766,172000.0
2009-05-12 14:40:00,24.24,24.33,24.21,24.24,272600.0,17.1766,17.2404,17.1553,17.1766,272600.0
2009-05-12 14:50:00,24.24,24.32,24.21,24.23,354800.0,17.1766,17.2333,17.1553,17.1695,354800.0
2009-05-12 15:00:00,24.23,24.36,24.22,24.33,512200.0,17.1695,17.2616,17.1624,17.2404,512200.0
2009-05-12 15:10:00,24.33,24.35,24.24,24.29,479000.0,17.2404,17.2545,17.1766,17.212,479000.0
2009-05-12 15:20:00,24.29,24.4,24.25,24.25,518000.0,17.212,17.29,17.1837,17.1837,518000.0
2009-05-12 15:30:00,24.25,24.3,24.24,24.24,539200.0,17.1837,17.2191,17.1766,17.1766,539200.0
2009-05-12 15:40:00,24.25,24.25,24.13,24.14,682800.0,17.1837,17.1837,17.0986,17.1057,682800.0
2009-05-12 15:50:00,24.14,24.22,24.11,24.2,947800.0,17.1057,17.1624,17.0845,17.1483,947800.0
2009-05-13 09:30:00,23.81,23.81,23.08,23.1,851600.0,16.8719,16.8719,16.3546,16.3688,851600.0
2009-05-13 09:40:00,23.11,23.36,23.08,23.25,406200.0,16.3759,16.553,16.3546,16.4751,406200.0
2009-05-13 09:50:00,23.26,23.46,23.21,23.36,546200.0,16.4822,16.6239,16.4467,16.553,546200.0
2009-05-13 10:00:00,23.36,23.43,23.28,23.39,237000.0,16.553,16.6026,16.4963,16.5743,237000.0
2009-05-13 10:10:00,23.39,23.53,23.28,23.43,315000.0,16.5743,16.6735,16.4963,16.6026,315000.0
2009-05-13 10:20:00,23.43,23.62,23.41,23.56,369800.0,16.6026,16.7373,16.5885,16.6947,369800.0
2009-05-13 10:30:00,23.58,23.58,23.38,23.4,202400.0,16.7089,16.7089,16.5672,16.5814,202400.0
2009-05-13 10:40:00,23.41,23.42,23.25,23.32,281400.0,16.5885,16.5955,16.4751,16.5247,281400.0
2009-05-13 10:50:00,23.32,23.33,23.14,23.16,288000.0,16.5247,16.5318,16.3971,16.4113,288000.0
2009-05-13 11:00:00,23.16,23.18,23.04,23.04,424800.0,16.4113,16.4255,16.3263,16.3263,424800.0
2009-05-13 11:10:00,23.05,23.11,23.03,23.09,225600.0,16.3334,16.3759,16.3192,16.3617,225600.0
2009-05-13 11:20:00,23.1,23.14,23.07,23.09,185800.0,16.3688,16.3971,16.3475,16.3617,185800.0
2009-05-13 11:30:00,23.08,23.09,22.93,22.93,218000.0,16.3546,16.3617,16.2483,16.2483,218000.0
2009-05-13 11:40:00,22.94,22.98,22.9,22.94,316800.0,16.2554,16.2838,16.2271,16.2554,316800.0
2009-05-13 11:50:00,22.94,23.06,22.93,23.02,179800.0,16.2554,16.3404,16.2483,16.3121,179800.0
2009-05-13 12:00:00,23.01,23.08,23.0,23.03,210800.0,16.305,16.3546,16.2979,16.3192,210800.0
2009-05-13 12:10:00,23.03,23.14,23.0,23.06,346000.0,16.3192,16.3971,16.2979,16.3404,346000.0
2009-05-13 12:20:00,23.06,23.09,23.02,23.05,129200.0,16.3404,16.3617,16.3121,16.3334,129200.0
2009-05-13 12:30:00,23.04,23.18,23.01,23.15,303000.0,16.3263,16.4255,16.305,16.4042,303000.0
2009-05-13 12:40:00,23.15,23.16,22.97,23.02,245800.0,16.4042,16.4113,16.2767,16.3121,245800.0
2009-05-13 12:50:00,23.03,23.04,22.98,22.99,186800.0,16.3192,16.3263,16.2838,16.2908,186800.0
2009-05-13 13:00:00,23.0,23.02,22.88,22.91,187600.0,16.2979,16.3121,16.2129,16.2342,187600.0
2009-05-13 13:10:00,22.9,23.0,22.88,22.99,237200.0,16.2271,16.2979,16.2129,16.2908,237200.0
2009-05-13 13:20:00,23.0,23.01,22.93,22.96,188200.0,16.2979,16.305,16.2483,16.2696,188200.0
2009-05-13 13:30:00,22.96,22.97,22.83,22.95,404400.0,16.2696,16.2767,16.1775,16.2625,404400.0
2009-05-13 13:40:00,22.96,23.0,22.93,22.99,152600.0,16.2696,16.2979,16.2483,16.2908,152600.0
2009-05-13 13:50:00,22.99,23.1,22.99,23.03,246200.0,16.2908,16.3688,16.2908,16.3192,246200.0
2009-05-13 14:00:00,23.04,23.07,22.93,22.96,199200.0,16.3263,16.3475,16.2483,16.2696,199200.0
2009-05-13 14:10:00,22.96,23.04,22.89,22.9,231000.0,16.2696,16.3263,16.22,16.2271,231000.0
2009-05-13 14:20:00,22.89,23.05,22.88,23.04,179800.0,16.22,16.3334,16.2129,16.3263,179800.0
2009-05-13 14:30:00,23.03,23.06,23.0,23.05,194800.0,16.3192,16.3404,16.2979,16.3334,194800.0
2009-05-13 14:40:00,23.06,23.11,23.03,23.11,242800.0,16.3404,16.3759,16.3192,16.3759,242800.0
2009-05-13 14:50:00,23.11,23.18,23.1,23.15,212400.0,16.3759,16.4255,16.3688,16.4042,212400.0
2009-05-13 15:00:00,23.15,23.18,23.0,23.04,331200.0,16.4042,16.4255,16.2979,16.3263,331200.0
2009-05-13 15:10:00,23.04,23.08,22.99,23.03,310000.0,16.3263,16.3546,16.2908,16.3192,310000.0
2009-05-13 15:20:00,23.02,23.06,22.96,22.99,361600.0,16.3121,16.3404,16.2696,16.2908,361600.0
2009-05-13 15:30:00,22.99,23.08,22.98,23.03,581600.0,16.2908,16.3546,16.2838,16.3192,581600.0
2009-05-13 15:40:00,23.04,23.06,22.94,23.03,1031800.0,16.3263,16.3404,16.2554,16.3192,1031800.0
2009-05-13 15:50:00,23.03,23.08,22.94,22.97,946200.0,16.3192,16.3546,16.2554,16.2767,946200.0
2009-05-14 09:30:00,22.97,23.63,22.83,23.44,474800.0,16.2767,16.7443,16.1775,16.6097,474800.0
2009-05-14 09:40:00,23.43,23.5,23.18,23.2,456200.0,16.6026,16.6522,16.4255,16.4396,456200.0
2009-05-14 09:50:00,23.21,23.27,22.96,23.05,474800.0,16.4467,16.4892,16.2696,16.3334,474800.0
2009-05-14 10:00:00,23.04,23.29,23.0,23.21,370000.0,16.3263,16.5034,16.2979,16.4467,370000.0
2009-05-14 10:10:00,23.22,23.34,23.19,23.2,133200.0,16.4538,16.5389,16.4326,16.4396,133200.0
2009-05-14 10:20:00,23.2,23.25,23.06,23.1,320800.0,16.4396,16.4751,16.3404,16.3688,320800.0
2009-05-14 10:30:00,23.12,23.2,23.09,23.14,235600.0,16.383,16.4396,16.3617,16.3971,235600.0
2009-05-14 10:40:00,23.15,23.19,23.02,23.03,175800.0,16.4042,16.4326,16.3121,16.3192,175800.0
2009-05-14 10:50:00,23.05,23.17,23.02,23.16,201400.0,16.3334,16.4184,16.3121,16.4113,201400.0
2009-05-14 11:00:00,23.15,23.25,23.11,23.14,221200.0,16.4042,16.4751,16.3759,16.3971,221200.0
2009-05-14 11:10:00,23.14,23.23,23.11,23.19,157400.0,16.3971,16.4609,16.3759,16.4326,157400.0
2009-05-14 11:20:00,23.19,23.27,23.18,23.22,109200.0,16.4326,16.4892,16.4255,16.4538,109200.0
2009-05-14 11:30:00,23.25,23.25,23.16,23.17,194400.0,16.4751,16.4751,16.4113,16.4184,194400.0
2009-05-14 11:40:00,23.17,23.2,23.09,23.11,222000.0,16.4184,16.4396,16.3617,16.3759,222000.0
2009-05-14 11:50:00,23.11,23.16,23.1,23.11,143200.0,16.3759,16.4113,16.3688,16.3759,143200.0
2009-05-14 12:00:00,23.11,23.16,23.09,23.16,104000.0,16.3759,16.4113,16.3617,16.4113,104000.0
2009-05-14 12:10:00,23.16,23.2,23.12,23.13,98800.0,16.4113,16.4396,16.383,16.39,98800.0
2009-05-14 12:20:00,23.14,23.14,23.07,23.08,94600.0,16.3971,16.3971,16.3475,16.3546,94600.0
2009-05-14 12:30:00,23.08,23.14,23.07,23.11,90200.0,16.3546,16.3971,16.3475,16.3759,90200.0
2009-05-14 12:40:00,23.1,23.11,23.04,23.09,113400.0,16.3688,16.3759,16.3263,16.3617,113400.0
2009-05-14 12:50:00,23.09,23.14,23.03,23.03,119400.0,16.3617,16.3971,16.3192,16.3192,119400.0
2009-05-14 13:00:00,23.03,23.1,23.03,23.08,143200.0,16.3192,16.3688,16.3192,16.3546,143200.0
2009-05-14 13:10:00,23.08,23.09,22.91,22.91,136600.0,16.3546,16.3617,16.2342,16.2342,136600.0
2009-05-14 13:20:00,22.9,22.92,22.86,22.92,118800.0,16.2271,16.2412,16.1987,16.2412,118800.0
2009-05-14 13:30:00,22.91,23.0,22.91,22.98,84200.0,16.2342,16.2979,16.2342,16.2838,84200.0
2009-05-14 13:40:00,22.98,23.02,22.97,22.98,116000.0,16.2838,16.3121,16.2767,16.2838,116000.0
2009-05-14 13:50:00,22.98,23.01,22.91,22.92,74400.0,16.2838,16.305,16.2342,16.2412,74400.0
2009-05-14 14:00:00,22.92,23.0,22.92,22.99,107000.0,16.2412,16.2979,16.2412,16.2908,107000.0
2009-05-14 14:10:00,22.99,23.04,22.96,23.03,167600.0,16.2908,16.3263,16.2696,16.3192,167600.0
2009-05-14 14:20:00,23.03,23.05,22.99,23.02,173600.0,16.3192,16.3334,16.2908,16.3121,173600.0
2009-05-14 14:30:00,23.04,23.12,23.02,23.12,126800.0,16.3263,16.383,16.3121,16.383,126800.0
2009-05-14 14:40:00,23.12,23.13,23.02,23.04,258600.0,16.383,16.39,16.3121,16.3263,258600.0
2009-05-14 14:50:00,23.05,23.08,23.0,23.05,173200.0,16.3334,16.3546,16.2979,16.3334,173200.0
2009-05-14 15:00:00,23.05,23.08,23.0,23.01,252200.0,16.3334,16.3546,16.2979,16.305,252200.0
2009-05-14 15:10:00,23.01,23.01,22.92,23.0,274200.0,16.305,16.305,16.2412,16.2979,274200.0
2009-05-14 15:20:00,23.0,23.04,22.95,23.02,260600.0,16.2979,16.3263,16.2625,16.3121,260600.0
2009-05-14 15:30:00,23.02,23.02,22.9,22.93,310200.0,16.3121,16.3121,16.2271,16.2483,310200.0
2009-05-14 15:40:00,22.93,23.03,22.93,23.0,626600.0,16.2483,16.3192,16.2483,16.2979,626600.0
2009-05-14 15:50:00,22.99,23.03,22.9,22.93,726200.0,16.2908,16.3192,16.2271,16.2483,726200.0
2009-05-15 09:30:00,22.86,23.38,22.79,23.2,892400.0,16.1987,16.5672,16.1491,16.4396,892400.0
2009-05-15 09:40:00,23.2,23.23,22.93,23.2,237800.0,16.4396,16.4609,16.2483,16.4396,237800.0
2009-05-15 09:50:00,23.21,23.34,23.15,23.26,212000.0,16.4467,16.5389,16.4042,16.4822,212000.0
2009-05-15 10:00:00,23.27,23.3,23.2,23.26,222400.0,16.4892,16.5105,16.4396,16.4822,222400.0
2009-05-15 10:10:00,23.26,23.27,23.17,23.26,232800.0,16.4822,16.4892,16.4184,16.4822,232800.0
2009-05-15 10:20:00,23.26,23.42,23.22,23.39,153200.0,16.4822,16.5955,16.4538,16.5743,153200.0
2009-05-15 10:30:00,23.39,23.58,23.37,23.58,291800.0,16.5743,16.7089,16.5601,16.7089,291800.0
2009-05-15 10:40:00,23.58,23.79,23.58,23.78,353000.0,16.7089,16.8577,16.7089,16.8506,353000.0
2009-05-15 10:50:00,23.78,23.81,23.71,23.74,290600.0,16.8506,16.8719,16.801,16.8223,290600.0
2009-05-15 11:00:00,23.74,23.81,23.65,23.67,276800.0,16.8223,16.8719,16.7585,16.7727,276800.0
2009-05-15 11:10:00,23.66,23.68,23.59,23.65,147600.0,16.7656,16.7798,16.716,16.7585,147600.0
2009-05-15 11:20:00,23.65,23.66,23.56,23.61,255400.0,16.7585,16.7656,16.6947,16.7302,255400.0
2009-05-15 11:30:00,23.61,23.64,23.49,23.49,207200.0,16.7302,16.7514,16.6451,16.6451,207200.0
2009-05-15 11:40:00,23.49,23.53,23.46,23.48,144800.0,16.6451,16.6735,16.6239,16.6381,144800.0
2009-05-15 11:50:00,23.48,23.49,23.33,23.36,132400.0,16.6381,16.6451,16.5318,16.553,132400.0
2009-05-15 12:00:00,23.35,23.38,23.34,23.35,201000.0,16.5459,16.5672,16.5389,16.5459,201000.0
2009-05-15 12:10:00,23.35,23.36,23.25,23.27,125600.0,16.5459,16.553,16.4751,16.4892,125600.0
2009-05-15 12:20:00,23.28,23.42,23.26,23.36,73400.0,16.4963,16.5955,16.4822,16.553,73400.0
2009-05-15 12:30:00,23.36,23.36,23.28,23.32,52200.0,16.553,16.553,16.4963,16.5247,52200.0
2009-05-15 12:40:00,23.32,23.33,23.24,23.26,85600.0,16.5247,16.5318,16.468,16.4822,85600.0
2009-05-15 12:50:00,23.26,23.3,23.2,23.26,148200.0,16.4822,16.5105,16.4396,16.4822,148200.0
2009-05-15 13:00:00,23.26,23.3,23.21,23.24,231600.0,16.4822,16.5105,16.4467,16.468,231600.0
2009-05-15 13:10:00,23.24,23.28,23.22,23.23,116000.0,16.468,16.4963,16.4538,16.4609,116000.0
2009-05-15 13:20:00,23.23,23.24,23.1,23.13,192200.0,16.4609,16.468,16.3688,16.39,192200.0
2009-05-15 13:30:00,23.14,23.16,23.11,23.15,149600.0,16.3971,16.4113,16.3759,16.4042,149600.0
2009-05-15 13:40:00,23.15,23.18,23.1,23.18,66000.0,16.4042,16.4255,16.3688,16.4255,66000.0
2009-05-15 13:50:00,23.18,23.22,23.17,23.2,58400.0,16.4255,16.4538,16.4184,16.4396,58400.0
2009-05-15 14:00:00,23.2,23.21,23.15,23.21,125000.0,16.4396,16.4467,16.4042,16.4467,125000.0
2009-05-15 14:10:00,23.2,23.29,23.2,23.24,134600.0,16.4396,16.5034,16.4396,16.468,134600.0
2009-05-15 14:20:00,23.24,23.29,23.22,23.24,109200.0,16.468,16.5034,16.4538,16.468,109200.0
2009-05-15 14:30:00,23.23,23.27,23.2,23.27,142400.0,16.4609,16.4892,16.4396,16.4892,142400.0
2009-05-15 14:40:00,23.27,23.27,23.13,23.15,206200.0,16.4892,16.4892,16.39,16.4042,206200.0
2009-05-15 14:50:00,23.15,23.21,23.13,23.19,132800.0,16.4042,16.4467,16.39,16.4326,132800.0
2009-05-15 15:00:00,23.2,23.21,23.13,23.2,203000.0,16.4396,16.4467,16.39,16.4396,203000.0
2009-05-15 15:10:00,23.2,23.32,23.18,23.24,220000.0,16.4396,16.5247,16.4255,16.468,220000.0
2009-05-15 15:20:00,23.24,23.41,23.21,23.39,314200.0,16.468,16.5885,16.4467,16.5743,314200.0
2009-05-15 15:30:00,23.39,23.4,23.32,23.33,401200.0,16.5743,16.5814,16.5247,16.5318,401200.0
2009-05-15 15:40:00,23.33,23.38,23.27,23.36,423600.0,16.5318,16.5672,16.4892,16.553,423600.0
2009-05-15 15:50:00,23.36,23.36,23.21,23.31,624600.0,16.553,16.553,16.4467,16.5176,624600.0
2009-05-18 09:30:00,23.55,23.8,23.45,23.48,489200.0,16.6877,16.8648,16.6168,16.6381,489200.0
2009-05-18 09:40:00,23.48,23.52,23.33,23.42,481400.0,16.6381,16.6664,16.5318,16.5955,481400.0
2009-05-18 09:50:00,23.41,23.65,23.35,23.61,516200.0,16.5885,16.7585,16.5459,16.7302,516200.0
2009-05-18 10:00:00,23.6,23.61,23.36,23.44,191800.0,16.7231,16.7302,16.553,16.6097,191800.0
2009-05-18 10:10:00,23.43,23.47,23.32,23.38,225200.0,16.6026,16.631,16.5247,16.5672,225200.0
2009-05-18 10:20:00,23.4,23.58,23.39,23.5,313000.0,16.5814,16.7089,16.5743,16.6522,313000.0
2009-05-18 10:30:00,23.5,23.64,23.5,23.64,154200.0,16.6522,16.7514,16.6522,16.7514,154200.0
2009-05-18 10:40:00,23.64,23.77,23.58,23.77,177200.0,16.7514,16.8436,16.7089,16.8436,177200.0
2009-05-18 10:50:00,23.78,23.91,23.73,23.84,194000.0,16.8506,16.9428,16.8152,16.8932,194000.0
2009-05-18 11:00:00,23.84,23.85,23.74,23.8,81400.0,16.8932,16.9002,16.8223,16.8648,81400.0
2009-05-18 11:10:00,23.78,23.84,23.73,23.74,109600.0,16.8506,16.8932,16.8152,16.8223,109600.0
2009-05-18 11:20:00,23.73,23.74,23.7,23.72,113000.0,16.8152,16.8223,16.7939,16.8081,113000.0
2009-05-18 11:30:00,23.72,23.82,23.71,23.74,252800.0,16.8081,16.879,16.801,16.8223,252800.0
2009-05-18 11:40:00,23.74,23.82,23.7,23.8,275200.0,16.8223,16.879,16.7939,16.8648,275200.0
2009-05-18 11:50:00,23.81,23.95,23.81,23.94,235800.0,16.8719,16.9711,16.8719,16.964,235800.0
2009-05-18 12:00:00,23.94,24.07,23.94,23.98,295200.0,16.964,17.0561,16.964,16.9924,295200.0
2009-05-18 12:10:00,23.99,24.1,23.98,24.04,154000.0,16.9994,17.0774,16.9924,17.0349,154000.0
2009-05-18 12:20:00,24.05,24.24,24.0,24.21,267200.0,17.042,17.1766,17.0065,17.1553,267200.0
2009-05-18 12:30:00,24.21,24.23,24.05,24.05,119400.0,17.1553,17.1695,17.042,17.042,119400.0
2009-05-18 12:40:00,24.06,24.11,24.05,24.09,223800.0,17.049,17.0845,17.042,17.0703,223800.0
2009-05-18 12:50:00,24.09,24.14,24.06,24.11,174400.0,17.0703,17.1057,17.049,17.0845,174400.0
2009-05-18 13:00:00,24.11,24.13,24.0,24.03,159000.0,17.0845,17.0986,17.0065,17.0278,159000.0
2009-05-18 13:10:00,24.02,24.06,24.0,24.04,171600.0,17.0207,17.049,17.0065,17.0349,171600.0
2009-05-18 13:20:00,24.04,24.05,24.0,24.03,88600.0,17.0349,17.042,17.0065,17.0278,88600.0
2009-05-18 13:30:00,24.03,24.08,24.0,24.07,142600.0,17.0278,17.0632,17.0065,17.0561,142600.0
2009-05-18 13:40:00,24.07,24.08,24.0,24.03,121600.0,17.0561,17.0632,17.0065,17.0278,121600.0
2009-05-18 13:50:00,24.03,24.13,24.03,24.06,191600.0,17.0278,17.0986,17.0278,17.049,191600.0
2009-05-18 14:00:00,24.07,24.11,24.07,24.08,151400.0,17.0561,17.0845,17.0561,17.0632,151400.0
2009-05-18 14:10:00,24.08,24.13,24.03,24.05,166400.0,17.0632,17.0986,17.0278,17.042,166400.0
2009-05-18 14:20:00,24.05,24.05,23.99,24.02,238600.0,17.042,17.042,16.9994,17.0207,238600.0
2009-05-18 14:30:00,24.04,24.1,24.02,24.06,133600.0,17.0349,17.0774,17.0207,17.049,133600.0
2009-05-18 14:40:00,24.06,24.17,24.03,24.15,177800.0,17.049,17.127,17.0278,17.1128,177800.0
2009-05-18 14:50:00,24.15,24.22,24.13,24.18,217400.0,17.1128,17.1624,17.0986,17.1341,217400.0
2009-05-18 15:00:00,24.17,24.18,24.11,24.17,182200.0,17.127,17.1341,17.0845,17.127,182200.0
2009-05-18 15:10:00,24.17,24.23,24.14,24.17,288600.0,17.127,17.1695,17.1057,17.127,288600.0
2009-05-18 15:20:00,24.17,24.23,24.11,24.15,308800.0,17.127,17.1695,17.0845,17.1128,308800.0
2009-05-18 15:30:00,24.16,24.16,24.06,24.13,421800.0,17.1199,17.1199,17.049,17.0986,421800.0
2009-05-18 15:40:00,24.12,24.2,24.08,24.2,459000.0,17.0916,17.1483,17.0632,17.1483,459000.0
2009-05-18 15:50:00,24.2,24.25,24.15,24.21,804000.0,17.1483,17.1837,17.1128,17.1553,804000.0
2009-05-19 09:30:00,24.34,24.75,24.24,24.74,301400.0,17.2475,17.538,17.1766,17.5309,301400.0
2009-05-19 09:40:00,24.71,24.72,24.47,24.56,493600.0,17.5096,17.5167,17.3396,17.4034,493600.0
2009-05-19 09:50:00,24.57,24.6,24.35,24.36,389000.0,17.4104,17.4317,17.2545,17.2616,389000.0
2009-05-19 10:00:00,24.35,24.42,24.25,24.33,265200.0,17.2545,17.3041,17.1837,17.2404,265200.0
2009-05-19 10:10:00,24.31,24.32,24.21,24.28,229400.0,17.2262,17.2333,17.1553,17.2049,229400.0
2009-05-19 10:20:00,24.25,24.41,24.19,24.33,209200.0,17.1837,17.2971,17.1412,17.2404,209200.0
2009-05-19 10:30:00,24.32,24.43,24.31,24.39,193600.0,17.2333,17.3112,17.2262,17.2829,193600.0
2009-05-19 10:40:00,24.39,24.41,24.3,24.32,115600.0,17.2829,17.2971,17.2191,17.2333,115600.0
2009-05-19 10:50:00,24.31,24.53,24.3,24.49,332800.0,17.2262,17.3821,17.2191,17.3537,332800.0
2009-05-19 11:00:00,24.48,24.48,24.31,24.32,167600.0,17.3467,17.3467,17.2262,17.2333,167600.0
2009-05-19 11:10:00,24.33,24.33,24.24,24.24,147800.0,17.2404,17.2404,17.1766,17.1766,147800.0
2009-05-19 11:20:00,24.23,24.25,24.18,24.24,100000.0,17.1695,17.1837,17.1341,17.1766,100000.0
2009-05-19 11:30:00,24.24,24.34,24.24,24.29,96400.0,17.1766,17.2475,17.1766,17.212,96400.0
2009-05-19 11:40:00,24.28,24.36,24.28,24.33,89200.0,17.2049,17.2616,17.2049,17.2404,89200.0
2009-05-19 11:50:00,24.34,24.41,24.31,24.35,117400.0,17.2475,17.2971,17.2262,17.2545,117400.0
2009-05-19 12:00:00,24.35,24.36,24.3,24.31,60200.0,17.2545,17.2616,17.2191,17.2262,60200.0
2009-05-19 12:10:00,24.32,24.32,24.25,24.31,101400.0,17.2333,17.2333,17.1837,17.2262,101400.0
2009-05-19 12:20:00,24.31,24.32,24.25,24.25,114800.0,17.2262,17.2333,17.1837,17.1837,114800.0
2009-05-19 12:30:00,24.25,24.26,24.18,24.18,73000.0,17.1837,17.1908,17.1341,17.1341,73000.0
2009-05-19 12:40:00,24.19,24.21,24.13,24.14,71800.0,17.1412,17.1553,17.0986,17.1057,71800.0
2009-05-19 12:50:00,24.14,24.15,24.01,24.01,160600.0,17.1057,17.1128,17.0136,17.0136,160600.0
2009-05-19 13:00:00,24.02,24.16,24.01,24.15,151000.0,17.0207,17.1199,17.0136,17.1128,151000.0
2009-05-19 13:10:00,24.16,24.16,24.08,24.08,141000.0,17.1199,17.1199,17.0632,17.0632,141000.0
2009-05-19 13:20:00,24.08,24.16,24.07,24.08,134800.0,17.0632,17.1199,17.0561,17.0632,134800.0
2009-05-19 13:30:00,24.09,24.1,23.99,24.01,301000.0,17.0703,17.0774,16.9994,17.0136,301000.0
2009-05-19 13:40:00,24.01,24.03,23.99,24.02,105600.0,17.0136,17.0278,16.9994,17.0207,105600.0
2009-05-19 13:50:00,24.01,24.06,24.0,24.05,81800.0,17.0136,17.049,17.0065,17.042,81800.0
2009-05-19 14:00:00,24.06,24.08,23.99,24.06,104400.0,17.049,17.0632,16.9994,17.049,104400.0
2009-05-19 14:10:00,24.06,24.13,24.05,24.11,118600.0,17.049,17.0986,17.042,17.0845,118600.0
2009-05-19 14:20:00,24.12,24.23,24.11,24.22,138800.0,17.0916,17.1695,17.0845,17.1624,138800.0
2009-05-19 14:30:00,24.22,24.25,24.22,24.23,138200.0,17.1624,17.1837,17.1624,17.1695,138200.0
2009-05-19 14:40:00,24.23,24.28,24.22,24.25,96200.0,17.1695,17.2049,17.1624,17.1837,96200.0
2009-05-19 14:50:00,24.27,24.29,24.24,24.24,85400.0,17.1979,17.212,17.1766,17.1766,85400.0
2009-05-19 15:00:00,24.24,24.27,24.21,24.25,162600.0,17.1766,17.1979,17.1553,17.1837,162600.0
2009-05-19 15:10:00,24.24,24.25,24.18,24.23,105200.0,17.1766,17.1837,17.1341,17.1695,105200.0
2009-05-19 15:20:00,24.24,24.25,24.17,24.18,138000.0,17.1766,17.1837,17.127,17.1341,138000.0
2009-05-19 15:30:00,24.18,24.2,24.1,24.16,287400.0,17.1341,17.1483,17.0774,17.1199,287400.0
2009-05-19 15:40:00,24.17,24.2,24.09,24.09,194200.0,17.127,17.1483,17.0703,17.0703,194200.0
2009-05-19 15:50:00,24.1,24.17,24.04,24.08,476800.0,17.0774,17.127,17.0349,17.0632,476800.0
2009-05-20 09:30:00,24.32,24.74,24.25,24.46,449000.0,17.2333,17.5309,17.1837,17.3325,449000.0
2009-05-20 09:40:00,24.45,24.74,24.35,24.72,248200.0,17.3254,17.5309,17.2545,17.5167,248200.0
2009-05-20 09:50:00,24.74,24.85,24.72,24.78,299400.0,17.5309,17.6088,17.5167,17.5592,299400.0
2009-05-20 10:00:00,24.79,25.04,24.78,24.97,466400.0,17.5663,17.7435,17.5592,17.6939,466400.0
2009-05-20 10:10:00,24.98,25.1,24.93,25.08,562400.0,17.701,17.786,17.6655,17.7718,562400.0
2009-05-20 10:20:00,25.08,25.18,25.08,25.15,334800.0,17.7718,17.8427,17.7718,17.8214,334800.0
2009-05-20 10:30:00,25.18,25.2,25.1,25.13,232600.0,17.8427,17.8569,17.786,17.8073,232600.0
2009-05-20 10:40:00,25.15,25.18,24.99,25.17,425400.0,17.8214,17.8427,17.7081,17.8356,425400.0
2009-05-20 10:50:00,25.17,25.18,24.98,25.04,225400.0,17.8356,17.8427,17.701,17.7435,225400.0
2009-05-20 11:00:00,25.05,25.11,25.03,25.03,150400.0,17.7506,17.7931,17.7364,17.7364,150400.0
2009-05-20 11:10:00,25.03,25.09,24.97,25.0,182000.0,17.7364,17.7789,17.6939,17.7151,182000.0
2009-05-20 11:20:00,25.0,25.0,24.85,24.87,215800.0,17.7151,17.7151,17.6088,17.623,215800.0
2009-05-20 11:30:00,24.86,24.86,24.77,24.78,170200.0,17.6159,17.6159,17.5522,17.5592,170200.0
2009-05-20 11:40:00,24.78,24.81,24.73,24.78,190000.0,17.5592,17.5805,17.5238,17.5592,190000.0
2009-05-20 11:50:00,24.78,24.8,24.56,24.59,235400.0,17.5592,17.5734,17.4034,17.4246,235400.0
2009-05-20 12:00:00,24.58,24.66,24.53,24.6,208800.0,17.4175,17.4742,17.3821,17.4317,208800.0
2009-05-20 12:10:00,24.61,24.66,24.58,24.63,217200.0,17.4388,17.4742,17.4175,17.453,217200.0
2009-05-20 12:20:00,24.62,24.64,24.54,24.63,133000.0,17.4459,17.46,17.3892,17.453,133000.0
2009-05-20 12:30:00,24.62,24.65,24.56,24.58,169600.0,17.4459,17.4671,17.4034,17.4175,169600.0
2009-05-20 12:40:00,24.57,24.71,24.56,24.7,195600.0,17.4104,17.5096,17.4034,17.5026,195600.0
2009-05-20 12:50:00,24.7,24.74,24.61,24.61,132600.0,17.5026,17.5309,17.4388,17.4388,132600.0
2009-05-20 13:00:00,24.61,24.61,24.52,24.54,220600.0,17.4388,17.4388,17.375,17.3892,220600.0
2009-05-20 13:10:00,24.54,24.62,24.53,24.58,208400.0,17.3892,17.4459,17.3821,17.4175,208400.0
2009-05-20 13:20:00,24.58,24.61,24.51,24.58,165800.0,17.4175,17.4388,17.3679,17.4175,165800.0
2009-05-20 13:30:00,24.58,24.7,24.57,24.64,159800.0,17.4175,17.5026,17.4104,17.46,159800.0
2009-05-20 13:40:00,24.64,24.74,24.64,24.68,118000.0,17.46,17.5309,17.46,17.4884,118000.0
2009-05-20 13:50:00,24.68,24.7,24.65,24.66,100400.0,17.4884,17.5026,17.4671,17.4742,100400.0
2009-05-20 14:00:00,24.67,24.68,24.47,24.56,264400.0,17.4813,17.4884,17.3396,17.4034,264400.0
2009-05-20 14:10:00,24.56,24.66,24.53,24.66,141600.0,17.4034,17.4742,17.3821,17.4742,141600.0
2009-05-20 14:20:00,24.66,24.75,24.66,24.72,115800.0,17.4742,17.538,17.4742,17.5167,115800.0
2009-05-20 14:30:00,24.71,24.72,24.56,24.65,139200.0,17.5096,17.5167,17.4034,17.4671,139200.0
2009-05-20 14:40:00,24.65,24.74,24.62,24.66,130000.0,17.4671,17.5309,17.4459,17.4742,130000.0
2009-05-20 14:50:00,24.64,24.72,24.6,24.63,211000.0,17.46,17.5167,17.4317,17.453,211000.0
2009-05-20 15:00:00,24.62,24.64,24.46,24.46,226200.0,17.4459,17.46,17.3325,17.3325,226200.0
2009-05-20 15:10:00,24.46,24.47,24.31,24.33,384200.0,17.3325,17.3396,17.2262,17.2404,384200.0
2009-05-20 15:20:00,24.33,24.36,24.25,24.31,317800.0,17.2404,17.2616,17.1837,17.2262,317800.0
2009-05-20 15:30:00,24.31,24.39,24.25,24.35,253600.0,17.2262,17.2829,17.1837,17.2545,253600.0
2009-05-20 15:40:00,24.35,24.35,24.15,24.23,344200.0,17.2545,17.2545,17.1128,17.1695,344200.0
2009-05-20 15:50:00,24.24,24.26,24.18,24.25,454600.0,17.1766,17.1908,17.1341,17.1837,454600.0
2009-05-21 09:30:00,23.74,23.82,23.31,23.45,440200.0,16.8223,16.879,16.5176,16.6168,440200.0
2009-05-21 09:40:00,23.43,23.53,23.32,23.32,534600.0,16.6026,16.6735,16.5247,16.5247,534600.0
2009-05-21 09:50:00,23.34,23.43,23.28,23.35,371600.0,16.5389,16.6026,16.4963,16.5459,371600.0
2009-05-21 10:00:00,23.35,23.43,23.22,23.25,376200.0,16.5459,16.6026,16.4538,16.4751,376200.0
2009-05-21 10:10:00,23.24,23.34,23.1,23.24,387800.0,16.468,16.5389,16.3688,16.468,387800.0
2009-05-21 10:20:00,23.24,23.29,23.19,23.23,273800.0,16.468,16.5034,16.4326,16.4609,273800.0
2009-05-21 10:30:00,23.23,23.23,23.11,23.14,249600.0,16.4609,16.4609,16.3759,16.3971,249600.0
2009-05-21 10:40:00,23.15,23.23,23.13,23.22,242000.0,16.4042,16.4609,16.39,16.4538,242000.0
2009-05-21 10:50:00,23.22,23.22,23.03,23.03,289400.0,16.4538,16.4538,16.3192,16.3192,289400.0
2009-05-21 11:00:00,23.03,23.04,23.0,23.03,154400.0,16.3192,16.3263,16.2979,16.3192,154400.0
2009-05-21 11:10:00,23.02,23.06,23.0,23.06,117400.0,16.3121,16.3404,16.2979,16.3404,117400.0
2009-05-21 11:20:00,23.06,23.11,23.06,23.09,100400.0,16.3404,16.3759,16.3404,16.3617,100400.0
2009-05-21 11:30:00,23.09,23.17,23.05,23.15,133400.0,16.3617,16.4184,16.3334,16.4042,133400.0
2009-05-21 11:40:00,23.15,23.18,23.11,23.13,72600.0,16.4042,16.4255,16.3759,16.39,72600.0
2009-05-21 11:50:00,23.13,23.24,23.12,23.18,93000.0,16.39,16.468,16.383,16.4255,93000.0
2009-05-21 12:00:00,23.18,23.22,23.16,23.2,330600.0,16.4255,16.4538,16.4113,16.4396,330600.0
2009-05-21 12:10:00,23.2,23.2,23.16,23.17,143000.0,16.4396,16.4396,16.4113,16.4184,143000.0
2009-05-21 12:20:00,23.15,23.17,23.05,23.07,169000.0,16.4042,16.4184,16.3334,16.3475,169000.0
2009-05-21 12:30:00,23.06,23.23,23.06,23.22,330800.0,16.3404,16.4609,16.3404,16.4538,330800.0
2009-05-21 12:40:00,23.23,23.23,23.11,23.2,118800.0,16.4609,16.4609,16.3759,16.4396,118800.0
2009-05-21 12:50:00,23.22,23.25,23.17,23.24,145200.0,16.4538,16.4751,16.4184,16.468,145200.0
2009-05-21 13:00:00,23.24,23.3,23.15,23.18,177800.0,16.468,16.5105,16.4042,16.4255,177800.0
2009-05-21 13:10:00,23.18,23.2,23.08,23.08,156400.0,16.4255,16.4396,16.3546,16.3546,156400.0
2009-05-21 13:20:00,23.08,23.14,23.04,23.06,287400.0,16.3546,16.3971,16.3263,16.3404,287400.0
2009-05-21 13:30:00,23.06,23.07,23.01,23.02,138600.0,16.3404,16.3475,16.305,16.3121,138600.0
2009-05-21 13:40:00,23.0,23.08,23.0,23.05,105200.0,16.2979,16.3546,16.2979,16.3334,105200.0
2009-05-21 13:50:00,23.05,23.08,23.02,23.04,161600.0,16.3334,16.3546,16.3121,16.3263,161600.0
2009-05-21 14:00:00,23.02,23.08,22.93,22.95,289600.0,16.3121,16.3546,16.2483,16.2625,289600.0
2009-05-21 14:10:00,22.96,22.98,22.9,22.92,173000.0,16.2696,16.2838,16.2271,16.2412,173000.0
2009-05-21 14:20:00,22.93,22.94,22.86,22.87,186200.0,16.2483,16.2554,16.1987,16.2058,186200.0
2009-05-21 14:30:00,22.88,22.93,22.84,22.87,252800.0,16.2129,16.2483,16.1845,16.2058,252800.0
2009-05-21 14:40:00,22.88,22.88,22.83,22.84,132200.0,16.2129,16.2129,16.1775,16.1845,132200.0
2009-05-21 14:50:00,22.85,22.9,22.79,22.9,266800.0,16.1916,16.2271,16.1491,16.2271,266800.0
2009-05-21 15:00:00,22.9,22.9,22.84,22.84,222200.0,16.2271,16.2271,16.1845,16.1845,222200.0
2009-05-21 15:10:00,22.84,22.89,22.82,22.86,184600.0,16.1845,16.22,16.1704,16.1987,184600.0
2009-05-21 15:20:00,22.88,22.88,22.81,22.85,217800.0,16.2129,16.2129,16.1633,16.1916,217800.0
2009-05-21 15:30:00,22.85,22.96,22.85,22.88,419800.0,16.1916,16.2696,16.1916,16.2129,419800.0
2009-05-21 15:40:00,22.88,22.93,22.82,22.84,626000.0,16.2129,16.2483,16.1704,16.1845,626000.0
2009-05-21 15:50:00,22.85,23.05,22.82,23.01,1037200.0,16.1916,16.3334,16.1704,16.305,1037200.0
2009-05-22 09:30:00,23.01,23.42,22.89,23.12,305800.0,16.305,16.5955,16.22,16.383,305800.0
2009-05-22 09:40:00,23.12,23.23,23.05,23.07,293800.0,16.383,16.4609,16.3334,16.3475,293800.0
2009-05-22 09:50:00,23.05,23.09,23.0,23.04,369600.0,16.3334,16.3617,16.2979,16.3263,369600.0
2009-05-22 10:00:00,23.03,23.22,23.0,23.13,157800.0,16.3192,16.4538,16.2979,16.39,157800.0
2009-05-22 10:10:00,23.15,23.33,23.11,23.33,159400.0,16.4042,16.5318,16.3759,16.5318,159400.0
2009-05-22 10:20:00,23.34,23.43,23.34,23.36,145800.0,16.5389,16.6026,16.5389,16.553,145800.0
2009-05-22 10:30:00,23.34,23.37,23.28,23.28,137200.0,16.5389,16.5601,16.4963,16.4963,137200.0
2009-05-22 10:40:00,23.28,23.42,23.28,23.39,114000.0,16.4963,16.5955,16.4963,16.5743,114000.0
2009-05-22 10:50:00,23.4,23.5,23.34,23.41,165400.0,16.5814,16.6522,16.5389,16.5885,165400.0
2009-05-22 11:00:00,23.41,23.48,23.39,23.46,303000.0,16.5885,16.6381,16.5743,16.6239,303000.0
2009-05-22 11:10:00,23.46,23.54,23.46,23.46,296600.0,16.6239,16.6806,16.6239,16.6239,296600.0
2009-05-22 11:20:00,23.46,23.49,23.31,23.34,200600.0,16.6239,16.6451,16.5176,16.5389,200600.0
2009-05-22 11:30:00,23.35,23.37,23.25,23.25,134600.0,16.5459,16.5601,16.4751,16.4751,134600.0
2009-05-22 11:40:00,23.27,23.32,23.24,23.3,165400.0,16.4892,16.5247,16.468,16.5105,165400.0
2009-05-22 11:50:00,23.3,23.32,23.23,23.26,97200.0,16.5105,16.5247,16.4609,16.4822,97200.0
2009-05-22 12:00:00,23.28,23.35,23.25,23.35,71200.0,16.4963,16.5459,16.4751,16.5459,71200.0
2009-05-22 12:10:00,23.36,23.4,23.3,23.33,66000.0,16.553,16.5814,16.5105,16.5318,66000.0
2009-05-22 12:20:00,23.34,23.35,23.26,23.28,51400.0,16.5389,16.5459,16.4822,16.4963,51400.0
2009-05-22 12:30:00,23.28,23.29,23.25,23.27,73600.0,16.4963,16.5034,16.4751,16.4892,73600.0
2009-05-22 12:40:00,23.29,23.31,23.27,23.28,66400.0,16.5034,16.5176,16.4892,16.4963,66400.0
2009-05-22 12:50:00,23.27,23.31,23.24,23.25,122200.0,16.4892,16.5176,16.468,16.4751,122200.0
2009-05-22 13:00:00,23.25,23.29,23.24,23.26,174200.0,16.4751,16.5034,16.468,16.4822,174200.0
2009-05-22 13:10:00,23.26,23.31,23.24,23.28,117400.0,16.4822,16.5176,16.468,16.4963,117400.0
2009-05-22 13:20:00,23.27,23.32,23.26,23.27,85800.0,16.4892,16.5247,16.4822,16.4892,85800.0
2009-05-22 13:30:00,23.28,23.29,23.2,23.25,82000.0,16.4963,16.5034,16.4396,16.4751,82000.0
2009-05-22 13:40:00,23.26,23.3,23.23,23.28,36400.0,16.4822,16.5105,16.4609,16.4963,36400.0
2009-05-22 13:50:00,23.28,23.3,23.22,23.24,525800.0,16.4963,16.5105,16.4538,16.468,525800.0
2009-05-22 14:00:00,23.24,23.33,23.23,23.31,471200.0,16.468,16.5318,16.4609,16.5176,471200.0
2009-05-22 14:10:00,23.31,23.32,23.25,23.28,98000.0,16.5176,16.5247,16.4751,16.4963,98000.0
2009-05-22 14:20:00,23.28,23.29,23.24,23.25,101600.0,16.4963,16.5034,16.468,16.4751,101600.0
2009-05-22 14:30:00,23.25,23.28,23.22,23.27,107800.0,16.4751,16.4963,16.4538,16.4892,107800.0
2009-05-22 14:40:00,23.27,23.33,23.26,23.3,86200.0,16.4892,16.5318,16.4822,16.5105,86200.0
2009-05-22 14:50:00,23.29,23.36,23.27,23.35,112800.0,16.5034,16.553,16.4892,16.5459,112800.0
2009-05-22 15:00:00,23.35,23.35,23.31,23.33,86200.0,16.5459,16.5459,16.5176,16.5318,86200.0
2009-05-22 15:10:00,23.33,23.4,23.25,23.28,103800.0,16.5318,16.5814,16.4751,16.4963,103800.0
2009-05-22 15:20:00,23.28,23.28,23.18,23.22,167800.0,16.4963,16.4963,16.4255,16.4538,167800.0
2009-05-22 15:30:00,23.22,23.34,23.2,23.29,271600.0,16.4538,16.5389,16.4396,16.5034,271600.0
2009-05-22 15:40:00,23.29,23.29,23.11,23.17,312000.0,16.5034,16.5034,16.3759,16.4184,312000.0
2009-05-22 15:50:00,23.17,23.18,23.04,23.11,389800.0,16.4184,16.4255,16.3263,16.3759,389800.0
2009-05-26 09:30:00,23.21,23.21,22.98,23.08,330400.0,16.4467,16.4467,16.2838,16.3546,330400.0
2009-05-26 09:40:00,23.08,23.18,22.95,23.06,212600.0,16.3546,16.4255,16.2625,16.3404,212600.0
2009-05-26 09:50:00,23.06,23.31,23.04,23.3,240800.0,16.3404,16.5176,16.3263,16.5105,240800.0
2009-05-26 10:00:00,23.3,23.71,23.3,23.57,453000.0,16.5105,16.801,16.5105,16.7018,453000.0
2009-05-26 10:10:00,23.58,23.82,23.57,23.7,317000.0,16.7089,16.879,16.7018,16.7939,317000.0
2009-05-26 10:20:00,23.7,23.74,23.56,23.68,246600.0,16.7939,16.8223,16.6947,16.7798,246600.0
2009-05-26 10:30:00,23.68,23.87,23.68,23.76,191200.0,16.7798,16.9144,16.7798,16.8365,191200.0
2009-05-26 10:40:00,23.77,23.98,23.77,23.96,264000.0,16.8436,16.9924,16.8436,16.9782,264000.0
2009-05-26 10:50:00,23.94,24.04,23.92,24.01,279200.0,16.964,17.0349,16.9498,17.0136,279200.0
2009-05-26 11:00:00,24.01,24.05,23.93,23.96,495800.0,17.0136,17.042,16.9569,16.9782,495800.0
2009-05-26 11:10:00,23.96,24.05,23.86,23.99,316400.0,16.9782,17.042,16.9073,16.9994,316400.0
2009-05-26 11:20:00,24.02,24.04,23.96,23.98,88000.0,17.0207,17.0349,16.9782,16.9924,88000.0
2009-05-26 11:30:00,23.98,23.99,23.87,23.89,705400.0,16.9924,16.9994,16.9144,16.9286,705400.0
2009-05-26 11:40:00,23.9,24.16,23.87,24.15,550600.0,16.9357,17.1199,16.9144,17.1128,550600.0
2009-05-26 11:50:00,24.16,24.23,24.14,24.17,174400.0,17.1199,17.1695,17.1057,17.127,174400.0
2009-05-26 12:00:00,24.16,24.23,24.14,24.21,158200.0,17.1199,17.1695,17.1057,17.1553,158200.0
2009-05-26 12:10:00,24.22,24.28,24.21,24.22,147400.0,17.1624,17.2049,17.1553,17.1624,147400.0
2009-05-26 12:20:00,24.22,24.29,24.19,24.29,197800.0,17.1624,17.212,17.1412,17.212,197800.0
2009-05-26 12:30:00,24.29,24.32,24.24,24.31,181200.0,17.212,17.2333,17.1766,17.2262,181200.0
2009-05-26 12:40:00,24.31,24.39,24.27,24.39,131200.0,17.2262,17.2829,17.1979,17.2829,131200.0
2009-05-26 12:50:00,24.39,24.43,24.34,24.35,344000.0,17.2829,17.3112,17.2475,17.2545,344000.0
2009-05-26 13:00:00,24.34,24.36,24.3,24.31,159000.0,17.2475,17.2616,17.2191,17.2262,159000.0
2009-05-26 13:10:00,24.3,24.31,24.26,24.27,110600.0,17.2191,17.2262,17.1908,17.1979,110600.0
2009-05-26 13:20:00,24.28,24.29,24.23,24.27,131600.0,17.2049,17.212,17.1695,17.1979,131600.0
2009-05-26 13:30:00,24.28,24.29,24.25,24.27,117000.0,17.2049,17.212,17.1837,17.1979,117000.0
2009-05-26 13:40:00,24.26,24.32,24.25,24.28,139200.0,17.1908,17.2333,17.1837,17.2049,139200.0
2009-05-26 13:50:00,24.27,24.27,24.22,24.25,148800.0,17.1979,17.1979,17.1624,17.1837,148800.0
2009-05-26 14:00:00,24.25,24.29,24.24,24.27,233800.0,17.1837,17.212,17.1766,17.1979,233800.0
2009-05-26 14:10:00,24.27,24.27,24.22,24.24,236800.0,17.1979,17.1979,17.1624,17.1766,236800.0
2009-05-26 14:20:00,24.24,24.24,24.13,24.16,175600.0,17.1766,17.1766,17.0986,17.1199,175600.0
2009-05-26 14:30:00,24.17,24.18,24.08,24.08,328600.0,17.127,17.1341,17.0632,17.0632,328600.0
2009-05-26 14:40:00,24.09,24.12,24.05,24.07,738200.0,17.0703,17.0916,17.042,17.0561,738200.0
2009-05-26 14:50:00,24.07,24.08,23.97,23.99,320000.0,17.0561,17.0632,16.9853,16.9994,320000.0
2009-05-26 15:00:00,24.0,24.04,23.99,24.02,247600.0,17.0065,17.0349,16.9994,17.0207,247600.0
2009-05-26 15:10:00,24.02,24.05,23.89,23.95,280800.0,17.0207,17.042,16.9286,16.9711,280800.0
2009-05-26 15:20:00,23.95,24.02,23.91,23.98,278800.0,16.9711,17.0207,16.9428,16.9924,278800.0
2009-05-26 15:30:00,23.98,24.05,23.95,24.0,371400.0,16.9924,17.042,16.9711,17.0065,371400.0
2009-05-26 15:40:00,24.0,24.03,23.8,23.83,554800.0,17.0065,17.0278,16.8648,16.8861,554800.0
2009-05-26 15:50:00,23.82,23.98,23.82,23.98,819000.0,16.879,16.9924,16.879,16.9924,819000.0
2009-05-27 09:30:00,23.9,24.05,23.5,23.67,375600.0,17.0366,17.1435,16.7515,16.8726,375600.0
2009-05-27 09:40:00,23.66,23.67,23.51,23.62,170400.0,16.8655,16.8726,16.7586,16.837,170400.0
2009-05-27 09:50:00,23.63,23.68,23.62,23.65,278800.0,16.8441,16.8798,16.837,16.8584,278800.0
2009-05-27 10:00:00,23.65,23.73,23.45,23.49,533200.0,16.8584,16.9154,16.7158,16.7443,533200.0
2009-05-27 10:10:00,23.49,23.57,23.4,23.43,689200.0,16.7443,16.8014,16.6802,16.7016,689200.0
2009-05-27 10:20:00,23.43,23.57,23.41,23.48,530600.0,16.7016,16.8014,16.6873,16.7372,530600.0
2009-05-27 10:30:00,23.49,23.51,23.25,23.37,572000.0,16.7443,16.7586,16.5733,16.6588,572000.0
2009-05-27 10:40:00,23.37,23.45,23.3,23.37,748000.0,16.6588,16.7158,16.6089,16.6588,748000.0
2009-05-27 10:50:00,23.38,23.39,23.25,23.32,450600.0,16.6659,16.673,16.5733,16.6231,450600.0
2009-05-27 11:00:00,23.32,23.34,23.18,23.23,375000.0,16.6231,16.6374,16.5234,16.559,375000.0
2009-05-27 11:10:00,23.23,23.28,23.2,23.24,249200.0,16.559,16.5946,16.5376,16.5661,249200.0
2009-05-27 11:20:00,23.24,23.25,23.16,23.2,229000.0,16.5661,16.5733,16.5091,16.5376,229000.0
2009-05-27 11:30:00,23.2,23.3,23.16,23.28,313200.0,16.5376,16.6089,16.5091,16.5946,313200.0
2009-05-27 11:40:00,23.28,23.34,23.16,23.17,342000.0,16.5946,16.6374,16.5091,16.5162,342000.0
2009-05-27 11:50:00,23.18,23.21,23.09,23.16,615200.0,16.5234,16.5447,16.4592,16.5091,615200.0
2009-05-27 12:00:00,23.17,23.18,23.05,23.09,340800.0,16.5162,16.5234,16.4307,16.4592,340800.0
2009-05-27 12:10:00,23.1,23.13,23.0,23.08,672200.0,16.4663,16.4877,16.395,16.4521,672200.0
2009-05-27 12:20:00,23.08,23.15,23.07,23.11,251400.0,16.4521,16.502,16.4449,16.4735,251400.0
2009-05-27 12:30:00,23.11,23.14,23.09,23.13,247800.0,16.4735,16.4948,16.4592,16.4877,247800.0
2009-05-27 12:40:00,23.12,23.13,23.09,23.11,121800.0,16.4806,16.4877,16.4592,16.4735,121800.0
2009-05-27 12:50:00,23.1,23.11,23.0,23.01,119400.0,16.4663,16.4735,16.395,16.4022,119400.0
2009-05-27 13:00:00,23.01,23.11,23.0,23.07,160600.0,16.4022,16.4735,16.395,16.4449,160600.0
2009-05-27 13:10:00,23.08,23.11,23.06,23.08,122000.0,16.4521,16.4735,16.4378,16.4521,122000.0
2009-05-27 13:20:00,23.08,23.11,23.03,23.06,154200.0,16.4521,16.4735,16.4164,16.4378,154200.0
2009-05-27 13:30:00,23.06,23.06,22.98,22.99,622000.0,16.4378,16.4378,16.3808,16.3879,622000.0
2009-05-27 13:40:00,22.99,23.0,22.93,22.93,126400.0,16.3879,16.395,16.3451,16.3451,126400.0
2009-05-27 13:50:00,22.93,22.93,22.81,22.91,200400.0,16.3451,16.3451,16.2596,16.3309,200400.0
2009-05-27 14:00:00,22.9,22.93,22.82,22.83,191000.0,16.3238,16.3451,16.2667,16.2739,191000.0
2009-05-27 14:10:00,22.84,22.89,22.83,22.85,177800.0,16.281,16.3166,16.2739,16.2881,177800.0
2009-05-27 14:20:00,22.84,22.85,22.75,22.81,364200.0,16.281,16.2881,16.2168,16.2596,364200.0
2009-05-27 14:30:00,22.8,22.84,22.72,22.84,353000.0,16.2525,16.281,16.1955,16.281,353000.0
2009-05-27 14:40:00,22.84,22.92,22.84,22.92,321200.0,16.281,16.338,16.281,16.338,321200.0
2009-05-27 14:50:00,22.92,22.95,22.84,22.84,191800.0,16.338,16.3594,16.281,16.281,191800.0
2009-05-27 15:00:00,22.85,23.0,22.84,22.95,213200.0,16.2881,16.395,16.281,16.3594,213200.0
2009-05-27 15:10:00,22.95,22.95,22.83,22.87,248000.0,16.3594,16.3594,16.2739,16.3024,248000.0
2009-05-27 15:20:00,22.86,22.86,22.66,22.67,399400.0,16.2952,16.2952,16.1527,16.1598,399400.0
2009-05-27 15:30:00,22.67,22.7,22.61,22.64,479200.0,16.1598,16.1812,16.117,16.1384,479200.0
2009-05-27 15:40:00,22.64,22.72,22.61,22.71,597800.0,16.1384,16.1955,16.117,16.1883,597800.0
2009-05-27 15:50:00,22.71,22.74,22.64,22.66,905600.0,16.1883,16.2097,16.1384,16.1527,905600.0
2009-05-28 09:30:00,22.88,22.88,22.58,22.7,415800.0,16.3095,16.3095,16.0957,16.1812,415800.0
2009-05-28 09:40:00,22.71,22.8,22.57,22.61,434800.0,16.1883,16.2525,16.0885,16.117,434800.0
2009-05-28 09:50:00,22.64,22.65,22.29,22.34,522400.0,16.1384,16.1456,15.8889,15.9246,522400.0
2009-05-28 10:00:00,22.34,22.63,22.02,22.09,671200.0,15.9246,16.1313,15.6965,15.7464,671200.0
2009-05-28 10:10:00,22.09,22.22,22.0,22.18,427600.0,15.7464,15.839,15.6822,15.8105,427600.0
2009-05-28 10:20:00,22.15,22.19,22.05,22.18,256000.0,15.7891,15.8177,15.7179,15.8105,256000.0
2009-05-28 10:30:00,22.18,22.38,22.14,22.3,355000.0,15.8105,15.9531,15.782,15.8961,355000.0
2009-05-28 10:40:00,22.3,22.42,22.29,22.39,199200.0,15.8961,15.9816,15.8889,15.9602,199200.0
2009-05-28 10:50:00,22.39,22.51,22.38,22.5,386600.0,15.9602,16.0458,15.9531,16.0386,386600.0
2009-05-28 11:00:00,22.5,22.61,22.46,22.6,237600.0,16.0386,16.117,16.0101,16.1099,237600.0
2009-05-28 11:10:00,22.6,22.61,22.42,22.42,179000.0,16.1099,16.117,15.9816,15.9816,179000.0
2009-05-28 11:20:00,22.41,22.5,22.35,22.45,219800.0,15.9745,16.0386,15.9317,16.003,219800.0
2009-05-28 11:30:00,22.46,22.53,22.45,22.48,430800.0,16.0101,16.06,16.003,16.0244,430800.0
2009-05-28 11:40:00,22.48,22.58,22.42,22.58,178000.0,16.0244,16.0957,15.9816,16.0957,178000.0
2009-05-28 11:50:00,22.58,22.71,22.58,22.67,231800.0,16.0957,16.1883,16.0957,16.1598,231800.0
2009-05-28 12:00:00,22.68,22.71,22.6,22.63,126800.0,16.1669,16.1883,16.1099,16.1313,126800.0
2009-05-28 12:10:00,22.63,22.66,22.53,22.54,137600.0,16.1313,16.1527,16.06,16.0671,137600.0
2009-05-28 12:20:00,22.54,22.61,22.52,22.54,84800.0,16.0671,16.117,16.0529,16.0671,84800.0
2009-05-28 12:30:00,22.52,22.56,22.46,22.47,150200.0,16.0529,16.0814,16.0101,16.0172,150200.0
2009-05-28 12:40:00,22.47,22.51,22.46,22.51,93200.0,16.0172,16.0458,16.0101,16.0458,93200.0
2009-05-28 12:50:00,22.5,22.51,22.4,22.43,128000.0,16.0386,16.0458,15.9673,15.9887,128000.0
2009-05-28 13:00:00,22.46,22.61,22.41,22.58,173400.0,16.0101,16.117,15.9745,16.0957,173400.0
2009-05-28 13:10:00,22.58,22.82,22.57,22.77,305800.0,16.0957,16.2667,16.0885,16.2311,305800.0
2009-05-28 13:20:00,22.77,22.83,22.69,22.73,229000.0,16.2311,16.2739,16.1741,16.2026,229000.0
2009-05-28 13:30:00,22.73,22.81,22.71,22.73,170600.0,16.2026,16.2596,16.1883,16.2026,170600.0
2009-05-28 13:40:00,22.74,22.79,22.7,22.74,108600.0,16.2097,16.2454,16.1812,16.2097,108600.0
2009-05-28 13:50:00,22.75,22.77,22.61,22.68,111800.0,16.2168,16.2311,16.117,16.1669,111800.0
2009-05-28 14:00:00,22.68,22.76,22.67,22.75,83000.0,16.1669,16.224,16.1598,16.2168,83000.0
2009-05-28 14:10:00,22.75,22.84,22.75,22.82,109800.0,16.2168,16.281,16.2168,16.2667,109800.0
2009-05-28 14:20:00,22.83,22.88,22.81,22.82,221000.0,16.2739,16.3095,16.2596,16.2667,221000.0
2009-05-28 14:30:00,22.82,22.9,22.81,22.87,122600.0,16.2667,16.3238,16.2596,16.3024,122600.0
2009-05-28 14:40:00,22.87,22.89,22.76,22.82,168600.0,16.3024,16.3166,16.224,16.2667,168600.0
2009-05-28 14:50:00,22.84,22.88,22.79,22.86,152800.0,16.281,16.3095,16.2454,16.2952,152800.0
2009-05-28 15:00:00,22.85,22.92,22.84,22.84,150800.0,16.2881,16.338,16.281,16.281,150800.0
2009-05-28 15:10:00,22.85,22.85,22.75,22.8,227200.0,16.2881,16.2881,16.2168,16.2525,227200.0
2009-05-28 15:20:00,22.8,22.82,22.72,22.8,184800.0,16.2525,16.2667,16.1955,16.2525,184800.0
2009-05-28 15:30:00,22.8,22.84,22.75,22.83,236000.0,16.2525,16.281,16.2168,16.2739,236000.0
2009-05-28 15:40:00,22.83,22.89,22.75,22.81,382800.0,16.2739,16.3166,16.2168,16.2596,382800.0
2009-05-28 15:50:00,22.81,22.83,22.68,22.78,612600.0,16.2596,16.2739,16.1669,16.2382,612600.0
2009-05-29 09:30:00,22.98,23.31,22.93,23.29,452200.0,16.3808,16.616,16.3451,16.6018,452200.0
2009-05-29 09:40:00,23.29,23.55,23.24,23.46,865600.0,16.6018,16.7871,16.5661,16.7229,865600.0
2009-05-29 09:50:00,23.45,23.48,23.32,23.43,551800.0,16.7158,16.7372,16.6231,16.7016,551800.0
2009-05-29 10:00:00,23.43,23.44,23.32,23.4,273800.0,16.7016,16.7087,16.6231,16.6802,273800.0
2009-05-29 10:10:00,23.4,23.56,23.36,23.54,352000.0,16.6802,16.7942,16.6517,16.78,352000.0
2009-05-29 10:20:00,23.54,23.67,23.47,23.67,400200.0,16.78,16.8726,16.7301,16.8726,400200.0
2009-05-29 10:30:00,23.67,23.73,23.61,23.67,411000.0,16.8726,16.9154,16.8299,16.8726,411000.0
2009-05-29 10:40:00,23.67,23.72,23.53,23.67,450200.0,16.8726,16.9083,16.7728,16.8726,450200.0
2009-05-29 10:50:00,23.67,23.78,23.64,23.73,300000.0,16.8726,16.951,16.8513,16.9154,300000.0
2009-05-29 11:00:00,23.73,23.74,23.62,23.71,301800.0,16.9154,16.9225,16.837,16.9012,301800.0
2009-05-29 11:10:00,23.71,23.74,23.65,23.68,238400.0,16.9012,16.9225,16.8584,16.8798,238400.0
2009-05-29 11:20:00,23.67,23.84,23.67,23.74,259800.0,16.8726,16.9938,16.8726,16.9225,259800.0
2009-05-29 11:30:00,23.75,23.78,23.7,23.72,387800.0,16.9297,16.951,16.894,16.9083,387800.0
2009-05-29 11:40:00,23.72,23.83,23.67,23.81,277800.0,16.9083,16.9867,16.8726,16.9724,277800.0
2009-05-29 11:50:00,23.81,23.85,23.8,23.83,231400.0,16.9724,17.0009,16.9653,16.9867,231400.0
2009-05-29 12:00:00,23.85,23.91,23.81,23.89,261600.0,17.0009,17.0437,16.9724,17.0295,261600.0
2009-05-29 12:10:00,23.89,23.98,23.86,23.96,915000.0,17.0295,17.0936,17.0081,17.0794,915000.0
2009-05-29 12:20:00,23.96,24.18,23.96,24.17,461600.0,17.0794,17.2362,17.0794,17.2291,461600.0
2009-05-29 12:30:00,24.17,24.23,24.11,24.18,828400.0,17.2291,17.2718,17.1863,17.2362,828400.0
2009-05-29 12:40:00,24.18,24.21,24.11,24.17,221000.0,17.2362,17.2576,17.1863,17.2291,221000.0
2009-05-29 12:50:00,24.18,24.18,24.13,24.13,190400.0,17.2362,17.2362,17.2005,17.2005,190400.0
2009-05-29 13:00:00,24.13,24.24,24.12,24.22,322200.0,17.2005,17.279,17.1934,17.2647,322200.0
2009-05-29 13:10:00,24.22,24.26,24.2,24.25,225000.0,17.2647,17.2932,17.2504,17.2861,225000.0
2009-05-29 13:20:00,24.25,24.3,24.21,24.3,239000.0,17.2861,17.3217,17.2576,17.3217,239000.0
2009-05-29 13:30:00,24.3,24.38,24.29,24.38,338200.0,17.3217,17.3787,17.3146,17.3787,338200.0
2009-05-29 13:40:00,24.38,24.47,24.36,24.46,405800.0,17.3787,17.4429,17.3645,17.4358,405800.0
2009-05-29 13:50:00,24.46,24.46,24.13,24.43,478200.0,17.4358,17.4358,17.2005,17.4144,478200.0
2009-05-29 14:00:00,24.43,24.46,24.13,24.42,379000.0,17.4144,17.4358,17.2005,17.4073,379000.0
2009-05-29 14:10:00,24.43,24.43,24.38,24.39,230200.0,17.4144,17.4144,17.3787,17.3859,230200.0
2009-05-29 14:20:00,24.39,24.39,24.33,24.34,187600.0,17.3859,17.3859,17.3431,17.3502,187600.0
2009-05-29 14:30:00,24.34,24.36,24.29,24.29,270000.0,17.3502,17.3645,17.3146,17.3146,270000.0
2009-05-29 14:40:00,24.3,24.3,24.26,24.29,218200.0,17.3217,17.3217,17.2932,17.3146,218200.0
2009-05-29 14:50:00,24.28,24.33,24.25,24.33,335600.0,17.3075,17.3431,17.2861,17.3431,335600.0
2009-05-29 15:00:00,24.33,24.43,24.27,24.38,354000.0,17.3431,17.4144,17.3003,17.3787,354000.0
2009-05-29 15:10:00,24.38,24.48,24.38,24.48,367600.0,17.3787,17.45,17.3787,17.45,367600.0
2009-05-29 15:20:00,24.48,24.5,24.46,24.47,412200.0,17.45,17.4643,17.4358,17.4429,412200.0
2009-05-29 15:30:00,24.47,24.49,24.36,24.42,506000.0,17.4429,17.4572,17.3645,17.4073,506000.0
2009-05-29 15:40:00,24.42,24.5,24.39,24.45,841800.0,17.4073,17.4643,17.3859,17.4286,841800.0
2009-05-29 15:50:00,24.45,24.66,24.41,24.65,1664000.0,17.4286,17.5783,17.4001,17.5712,1664000.0
2009-06-01 09:30:00,25.32,25.38,24.89,25.35,516400.0,18.0488,18.0916,17.7423,18.0702,516400.0
2009-06-01 09:40:00,25.35,25.71,25.35,25.57,689000.0,18.0702,18.3268,18.0702,18.227,689000.0
2009-06-01 09:50:00,25.59,25.71,25.43,25.64,519200.0,18.2413,18.3268,18.1272,18.2769,519200.0
2009-06-01 10:00:00,25.64,26.14,25.62,26.09,906200.0,18.2769,18.6333,18.2627,18.5977,906200.0
2009-06-01 10:10:00,26.1,26.18,26.0,26.18,467600.0,18.6048,18.6618,18.5335,18.6618,467600.0
2009-06-01 10:20:00,26.18,26.18,25.99,26.0,625800.0,18.6618,18.6618,18.5264,18.5335,625800.0
2009-06-01 10:30:00,26.0,26.01,25.82,25.9,482600.0,18.5335,18.5407,18.4052,18.4622,482600.0
2009-06-01 10:40:00,25.91,25.93,25.86,25.9,338200.0,18.4694,18.4836,18.4337,18.4622,338200.0
2009-06-01 10:50:00,25.91,26.1,25.89,25.98,449000.0,18.4694,18.6048,18.4551,18.5193,449000.0
2009-06-01 11:00:00,25.99,26.22,25.98,26.04,453000.0,18.5264,18.6904,18.5193,18.562,453000.0
2009-06-01 11:10:00,26.03,26.1,25.87,25.98,262000.0,18.5549,18.6048,18.4409,18.5193,262000.0
2009-06-01 11:20:00,25.98,26.0,25.89,25.97,136800.0,18.5193,18.5335,18.4551,18.5121,136800.0
2009-06-01 11:30:00,25.98,25.99,25.93,25.95,131000.0,18.5193,18.5264,18.4836,18.4979,131000.0
2009-06-01 11:40:00,25.95,25.99,25.9,25.92,124200.0,18.4979,18.5264,18.4622,18.4765,124200.0
2009-06-01 11:50:00,25.91,26.0,25.86,25.97,213200.0,18.4694,18.5335,18.4337,18.5121,213200.0
2009-06-01 12:00:00,25.97,26.07,25.93,26.01,289000.0,18.5121,18.5834,18.4836,18.5407,289000.0
2009-06-01 12:10:00,26.0,26.11,26.0,26.09,135000.0,18.5335,18.6119,18.5335,18.5977,135000.0
2009-06-01 12:20:00,26.1,26.25,26.06,26.24,266000.0,18.6048,18.7117,18.5763,18.7046,266000.0
2009-06-01 12:30:00,26.24,26.27,26.2,26.22,285800.0,18.7046,18.726,18.6761,18.6904,285800.0
2009-06-01 12:40:00,26.21,26.3,26.21,26.29,268800.0,18.6832,18.7474,18.6832,18.7402,268800.0
2009-06-01 12:50:00,26.29,26.35,26.27,26.28,278800.0,18.7402,18.783,18.726,18.7331,278800.0
2009-06-01 13:00:00,26.28,26.35,26.15,26.29,365800.0,18.7331,18.783,18.6405,18.7402,365800.0
2009-06-01 13:10:00,26.29,26.34,26.25,26.33,217600.0,18.7402,18.7759,18.7117,18.7688,217600.0
2009-06-01 13:20:00,26.34,26.52,26.33,26.48,343800.0,18.7759,18.9042,18.7688,18.8757,343800.0
2009-06-01 13:30:00,26.49,26.54,26.4,26.43,283000.0,18.8828,18.9185,18.8187,18.84,283000.0
2009-06-01 13:40:00,26.43,26.55,26.42,26.5,341800.0,18.84,18.9256,18.8329,18.8899,341800.0
2009-06-01 13:50:00,26.5,26.61,26.5,26.57,307000.0,18.8899,18.9684,18.8899,18.9398,307000.0
2009-06-01 14:00:00,26.57,26.59,26.42,26.44,324000.0,18.9398,18.9541,18.8329,18.8472,324000.0
2009-06-01 14:10:00,26.45,26.5,26.39,26.45,254600.0,18.8543,18.8899,18.8115,18.8543,254600.0
2009-06-01 14:20:00,26.45,26.48,26.42,26.44,249800.0,18.8543,18.8757,18.8329,18.8472,249800.0
2009-06-01 14:30:00,26.44,26.45,26.34,26.36,268200.0,18.8472,18.8543,18.7759,18.7901,268200.0
2009-06-01 14:40:00,26.36,26.41,26.29,26.31,286800.0,18.7901,18.8258,18.7402,18.7545,286800.0
2009-06-01 14:50:00,26.3,26.3,26.21,26.28,329600.0,18.7474,18.7474,18.6832,18.7331,329600.0
2009-06-01 15:00:00,26.28,26.36,26.18,26.18,274200.0,18.7331,18.7901,18.6618,18.6618,274200.0
2009-06-01 15:10:00,26.17,26.24,26.11,26.11,409800.0,18.6547,18.7046,18.6119,18.6119,409800.0
2009-06-01 15:20:00,26.12,26.22,26.1,26.2,330400.0,18.6191,18.6904,18.6048,18.6761,330400.0
2009-06-01 15:30:00,26.2,26.22,26.06,26.11,642200.0,18.6761,18.6904,18.5763,18.6119,642200.0
2009-06-01 15:40:00,26.11,26.13,25.95,25.97,763800.0,18.6119,18.6262,18.4979,18.5121,763800.0
2009-06-01 15:50:00,25.97,26.1,25.88,25.99,1083000.0,18.5121,18.6048,18.448,18.5264,1083000.0
2009-06-02 09:30:00,26.13,26.44,25.89,26.41,363000.0,18.6262,18.8472,18.4551,18.8258,363000.0
2009-06-02 09:40:00,26.4,26.66,26.36,26.45,642200.0,18.8187,19.004,18.7901,18.8543,642200.0
2009-06-02 09:50:00,26.45,26.73,26.43,26.68,313400.0,18.8543,19.0539,18.84,19.0183,313400.0
2009-06-02 10:00:00,26.68,26.96,26.68,26.76,563400.0,19.0183,19.2178,19.0183,19.0753,563400.0
2009-06-02 10:10:00,26.77,26.8,26.59,26.67,360000.0,19.0824,19.1038,18.9541,19.0111,360000.0
2009-06-02 10:20:00,26.67,26.78,26.58,26.68,285800.0,19.0111,19.0895,18.947,19.0183,285800.0
2009-06-02 10:30:00,26.7,26.75,26.61,26.66,309200.0,19.0325,19.0681,18.9684,19.004,309200.0
2009-06-02 10:40:00,26.66,26.72,26.58,26.62,263000.0,19.004,19.0468,18.947,18.9755,263000.0
2009-06-02 10:50:00,26.63,26.66,26.57,26.58,274000.0,18.9826,19.004,18.9398,18.947,274000.0
2009-06-02 11:00:00,26.58,26.61,26.41,26.45,411400.0,18.947,18.9684,18.8258,18.8543,411400.0
2009-06-02 11:10:00,26.44,26.49,26.39,26.47,333800.0,18.8472,18.8828,18.8115,18.8686,333800.0
2009-06-02 11:20:00,26.47,26.53,26.39,26.4,217400.0,18.8686,18.9113,18.8115,18.8187,217400.0
2009-06-02 11:30:00,26.39,26.42,26.25,26.28,630800.0,18.8115,18.8329,18.7117,18.7331,630800.0
2009-06-02 11:40:00,26.28,26.32,26.18,26.2,295600.0,18.7331,18.7616,18.6618,18.6761,295600.0
2009-06-02 11:50:00,26.18,26.28,26.18,26.22,171400.0,18.6618,18.7331,18.6618,18.6904,171400.0
2009-06-02 12:00:00,26.22,26.38,26.21,26.35,195800.0,18.6904,18.8044,18.6832,18.783,195800.0
2009-06-02 12:10:00,26.35,26.39,26.32,26.34,143200.0,18.783,18.8115,18.7616,18.7759,143200.0
2009-06-02 12:20:00,26.34,26.35,26.28,26.3,166600.0,18.7759,18.783,18.7331,18.7474,166600.0
2009-06-02 12:30:00,26.3,26.33,26.24,26.33,101600.0,18.7474,18.7688,18.7046,18.7688,101600.0
2009-06-02 12:40:00,26.33,26.38,26.3,26.36,94800.0,18.7688,18.8044,18.7474,18.7901,94800.0
2009-06-02 12:50:00,26.36,26.42,26.31,26.41,116400.0,18.7901,18.8329,18.7545,18.8258,116400.0
2009-06-02 13:00:00,26.4,26.49,26.39,26.48,252400.0,18.8187,18.8828,18.8115,18.8757,252400.0
2009-06-02 13:10:00,26.48,26.49,26.43,26.47,168800.0,18.8757,18.8828,18.84,18.8686,168800.0
2009-06-02 13:20:00,26.47,26.57,26.43,26.52,137600.0,18.8686,18.9398,18.84,18.9042,137600.0
2009-06-02 13:30:00,26.52,26.55,26.5,26.5,97600.0,18.9042,18.9256,18.8899,18.8899,97600.0
2009-06-02 13:40:00,26.5,26.57,26.48,26.51,132600.0,18.8899,18.9398,18.8757,18.8971,132600.0
2009-06-02 13:50:00,26.51,26.54,26.42,26.49,100200.0,18.8971,18.9185,18.8329,18.8828,100200.0
2009-06-02 14:00:00,26.49,26.5,26.42,26.5,158400.0,18.8828,18.8899,18.8329,18.8899,158400.0
2009-06-02 14:10:00,26.5,26.66,26.47,26.64,230800.0,18.8899,19.004,18.8686,18.9897,230800.0
2009-06-02 14:20:00,26.63,26.7,26.61,26.63,126200.0,18.9826,19.0325,18.9684,18.9826,126200.0
2009-06-02 14:30:00,26.64,26.66,26.56,26.61,166000.0,18.9897,19.004,18.9327,18.9684,166000.0
2009-06-02 14:40:00,26.61,26.7,26.61,26.64,218600.0,18.9684,19.0325,18.9684,18.9897,218600.0
2009-06-02 14:50:00,26.64,26.68,26.6,26.61,236800.0,18.9897,19.0183,18.9612,18.9684,236800.0
2009-06-02 15:00:00,26.61,26.7,26.61,26.68,231000.0,18.9684,19.0325,18.9684,19.0183,231000.0
2009-06-02 15:10:00,26.69,26.75,26.68,26.75,296400.0,19.0254,19.0681,19.0183,19.0681,296400.0
2009-06-02 15:20:00,26.74,26.79,26.67,26.78,457400.0,19.061,19.0967,19.0111,19.0895,457400.0
2009-06-02 15:30:00,26.77,26.79,26.59,26.63,601000.0,19.0824,19.0967,18.9541,18.9826,601000.0
2009-06-02 15:40:00,26.63,26.64,26.53,26.55,789600.0,18.9826,18.9897,18.9113,18.9256,789600.0
2009-06-02 15:50:00,26.55,26.56,26.43,26.5,797000.0,18.9256,18.9327,18.84,18.8899,797000.0
2009-06-03 09:30:00,26.34,26.6,26.25,26.45,541600.0,18.7759,18.9612,18.7117,18.8543,541600.0
2009-06-03 09:40:00,26.43,26.43,26.2,26.36,321800.0,18.84,18.84,18.6761,18.7901,321800.0
2009-06-03 09:50:00,26.35,26.41,26.11,26.35,458200.0,18.783,18.8258,18.6119,18.783,458200.0
2009-06-03 10:00:00,26.33,26.34,26.11,26.3,320200.0,18.7688,18.7759,18.6119,18.7474,320200.0
2009-06-03 10:10:00,26.28,26.34,26.11,26.12,286200.0,18.7331,18.7759,18.6119,18.6191,286200.0
2009-06-03 10:20:00,26.12,26.21,25.96,26.2,262400.0,18.6191,18.6832,18.505,18.6761,262400.0
2009-06-03 10:30:00,26.21,26.23,26.15,26.15,185000.0,18.6832,18.6975,18.6405,18.6405,185000.0
2009-06-03 10:40:00,26.15,26.23,26.04,26.05,165000.0,18.6405,18.6975,18.562,18.5692,165000.0
2009-06-03 10:50:00,26.05,26.2,26.05,26.2,164800.0,18.5692,18.6761,18.5692,18.6761,164800.0
2009-06-03 11:00:00,26.2,26.2,26.11,26.15,169800.0,18.6761,18.6761,18.6119,18.6405,169800.0
2009-06-03 11:10:00,26.15,26.15,26.11,26.12,281000.0,18.6405,18.6405,18.6119,18.6191,281000.0
2009-06-03 11:20:00,26.12,26.2,26.11,26.11,207200.0,18.6191,18.6761,18.6119,18.6119,207200.0
2009-06-03 11:30:00,26.11,26.18,26.1,26.17,263000.0,18.6119,18.6618,18.6048,18.6547,263000.0
2009-06-03 11:40:00,26.17,26.22,26.12,26.17,224600.0,18.6547,18.6904,18.6191,18.6547,224600.0
2009-06-03 11:50:00,26.17,26.2,26.14,26.18,230400.0,18.6547,18.6761,18.6333,18.6618,230400.0
2009-06-03 12:00:00,26.18,26.2,26.15,26.17,224600.0,18.6618,18.6761,18.6405,18.6547,224600.0
2009-06-03 12:10:00,26.17,26.2,26.13,26.18,132000.0,18.6547,18.6761,18.6262,18.6618,132000.0
2009-06-03 12:20:00,26.18,26.21,26.15,26.16,167400.0,18.6618,18.6832,18.6405,18.6476,167400.0
2009-06-03 12:30:00,26.16,26.18,26.13,26.15,189600.0,18.6476,18.6618,18.6262,18.6405,189600.0
2009-06-03 12:40:00,26.15,26.18,26.14,26.15,88200.0,18.6405,18.6618,18.6333,18.6405,88200.0
2009-06-03 12:50:00,26.15,26.16,26.03,26.04,205200.0,18.6405,18.6476,18.5549,18.562,205200.0
2009-06-03 13:00:00,26.04,26.04,25.99,26.0,178800.0,18.562,18.562,18.5264,18.5335,178800.0
2009-06-03 13:10:00,26.0,26.02,25.97,25.98,111600.0,18.5335,18.5478,18.5121,18.5193,111600.0
2009-06-03 13:20:00,25.98,26.0,25.89,25.9,131400.0,18.5193,18.5335,18.4551,18.4622,131400.0
2009-06-03 13:30:00,25.9,25.9,25.8,25.83,241800.0,18.4622,18.4622,18.391,18.4123,241800.0
2009-06-03 13:40:00,25.84,25.85,25.67,25.69,441000.0,18.4195,18.4266,18.2983,18.3126,441000.0
2009-06-03 13:50:00,25.69,25.73,25.67,25.68,183000.0,18.3126,18.3411,18.2983,18.3054,183000.0
2009-06-03 14:00:00,25.69,25.77,25.68,25.72,168800.0,18.3126,18.3696,18.3054,18.3339,168800.0
2009-06-03 14:10:00,25.71,25.74,25.67,25.74,142000.0,18.3268,18.3482,18.2983,18.3482,142000.0
2009-06-03 14:20:00,25.74,25.75,25.66,25.7,175400.0,18.3482,18.3553,18.2912,18.3197,175400.0
2009-06-03 14:30:00,25.68,25.7,25.61,25.65,218800.0,18.3054,18.3197,18.2555,18.284,218800.0
2009-06-03 14:40:00,25.65,25.68,25.55,25.6,200000.0,18.284,18.3054,18.2128,18.2484,200000.0
2009-06-03 14:50:00,25.6,25.73,25.56,25.68,205400.0,18.2484,18.3411,18.2199,18.3054,205400.0
2009-06-03 15:00:00,25.68,25.83,25.68,25.82,223200.0,18.3054,18.4123,18.3054,18.4052,223200.0
2009-06-03 15:10:00,25.82,25.82,25.71,25.73,189800.0,18.4052,18.4052,18.3268,18.3411,189800.0
2009-06-03 15:20:00,25.73,25.81,25.7,25.7,207000.0,18.3411,18.3981,18.3197,18.3197,207000.0
2009-06-03 15:30:00,25.69,25.73,25.61,25.64,589200.0,18.3126,18.3411,18.2555,18.2769,589200.0
2009-06-03 15:40:00,25.64,25.83,25.63,25.78,513000.0,18.2769,18.4123,18.2698,18.3767,513000.0
2009-06-03 15:50:00,25.78,25.91,25.72,25.9,777000.0,18.3767,18.4694,18.3339,18.4622,777000.0
2009-06-04 09:30:00,26.03,26.11,25.71,25.93,233600.0,18.5549,18.6119,18.3268,18.4836,233600.0
2009-06-04 09:40:00,25.92,26.08,25.86,25.92,204200.0,18.4765,18.5906,18.4337,18.4765,204200.0
2009-06-04 09:50:00,25.92,26.02,25.79,26.0,130800.0,18.4765,18.5478,18.3838,18.5335,130800.0
2009-06-04 10:00:00,26.02,26.06,25.84,25.9,147400.0,18.5478,18.5763,18.4195,18.4622,147400.0
2009-06-04 10:10:00,25.9,25.94,25.85,25.93,69800.0,18.4622,18.4908,18.4266,18.4836,69800.0
2009-06-04 10:20:00,25.94,26.24,25.94,26.17,190200.0,18.4908,18.7046,18.4908,18.6547,190200.0
2009-06-04 10:30:00,26.17,26.29,26.14,26.25,221000.0,18.6547,18.7402,18.6333,18.7117,221000.0
2009-06-04 10:40:00,26.25,26.41,26.18,26.39,174600.0,18.7117,18.8258,18.6618,18.8115,174600.0
2009-06-04 10:50:00,26.38,26.56,26.38,26.47,246600.0,18.8044,18.9327,18.8044,18.8686,246600.0
2009-06-04 11:00:00,26.46,26.58,26.45,26.57,148400.0,18.8614,18.947,18.8543,18.9398,148400.0
2009-06-04 11:10:00,26.57,26.6,26.45,26.52,386600.0,18.9398,18.9612,18.8543,18.9042,386600.0
2009-06-04 11:20:00,26.52,26.57,26.47,26.56,88200.0,18.9042,18.9398,18.8686,18.9327,88200.0
2009-06-04 11:30:00,26.56,26.56,26.43,26.45,103000.0,18.9327,18.9327,18.84,18.8543,103000.0
2009-06-04 11:40:00,26.46,26.52,26.38,26.42,395000.0,18.8614,18.9042,18.8044,18.8329,395000.0
2009-06-04 11:50:00,26.42,26.42,26.35,26.35,107600.0,18.8329,18.8329,18.783,18.783,107600.0
2009-06-04 12:00:00,26.36,26.4,26.29,26.32,128400.0,18.7901,18.8187,18.7402,18.7616,128400.0
2009-06-04 12:10:00,26.31,26.4,26.26,26.37,116600.0,18.7545,18.8187,18.7189,18.7973,116600.0
2009-06-04 12:20:00,26.38,26.46,26.38,26.43,74000.0,18.8044,18.8614,18.8044,18.84,74000.0
2009-06-04 12:30:00,26.43,26.43,26.4,26.43,53200.0,18.84,18.84,18.8187,18.84,53200.0
2009-06-04 12:40:00,26.42,26.53,26.41,26.5,151600.0,18.8329,18.9113,18.8258,18.8899,151600.0
2009-06-04 12:50:00,26.5,26.55,26.49,26.55,109200.0,18.8899,18.9256,18.8828,18.9256,109200.0
2009-06-04 13:00:00,26.55,26.56,26.47,26.5,126600.0,18.9256,18.9327,18.8686,18.8899,126600.0
2009-06-04 13:10:00,26.5,26.59,26.5,26.56,132000.0,18.8899,18.9541,18.8899,18.9327,132000.0
2009-06-04 13:20:00,26.57,26.6,26.53,26.55,58200.0,18.9398,18.9612,18.9113,18.9256,58200.0
2009-06-04 13:30:00,26.57,26.77,26.56,26.75,226800.0,18.9398,19.0824,18.9327,19.0681,226800.0
2009-06-04 13:40:00,26.75,26.75,26.66,26.67,120600.0,19.0681,19.0681,19.004,19.0111,120600.0
2009-06-04 13:50:00,26.67,26.8,26.66,26.79,300200.0,19.0111,19.1038,19.004,19.0967,300200.0
2009-06-04 14:00:00,26.8,26.84,26.75,26.8,189200.0,19.1038,19.1323,19.0681,19.1038,189200.0
2009-06-04 14:10:00,26.8,26.83,26.73,26.81,166600.0,19.1038,19.1252,19.0539,19.1109,166600.0
2009-06-04 14:20:00,26.8,26.84,26.75,26.77,129200.0,19.1038,19.1323,19.0681,19.0824,129200.0
2009-06-04 14:30:00,26.77,26.8,26.65,26.68,140400.0,19.0824,19.1038,18.9969,19.0183,140400.0
2009-06-04 14:40:00,26.68,26.82,26.65,26.77,178800.0,19.0183,19.118,18.9969,19.0824,178800.0
2009-06-04 14:50:00,26.77,26.83,26.69,26.75,237400.0,19.0824,19.1252,19.0254,19.0681,237400.0
2009-06-04 15:00:00,26.75,26.75,26.61,26.63,232400.0,19.0681,19.0681,18.9684,18.9826,232400.0
2009-06-04 15:10:00,26.63,26.72,26.61,26.67,125000.0,18.9826,19.0468,18.9684,19.0111,125000.0
2009-06-04 15:20:00,26.67,26.81,26.66,26.77,224200.0,19.0111,19.1109,19.004,19.0824,224200.0
2009-06-04 15:30:00,26.77,26.79,26.66,26.71,331600.0,19.0824,19.0967,19.004,19.0396,331600.0
2009-06-04 15:40:00,26.72,26.73,26.6,26.69,420000.0,19.0468,19.0539,18.9612,19.0254,420000.0
2009-06-04 15:50:00,26.68,26.68,26.53,26.66,634000.0,19.0183,19.0183,18.9113,19.004,634000.0
2009-06-05 09:30:00,27.28,27.3,26.87,27.23,614400.0,19.4459,19.4602,19.1537,19.4103,614400.0
2009-06-05 09:40:00,27.22,27.41,27.05,27.13,616000.0,19.4032,19.5386,19.282,19.339,616000.0
2009-06-05 09:50:00,27.09,27.18,26.92,27.09,604400.0,19.3105,19.3747,19.1893,19.3105,604400.0
2009-06-05 10:00:00,27.09,27.19,26.71,26.76,452000.0,19.3105,19.3818,19.0396,19.0753,452000.0
2009-06-05 10:10:00,26.75,26.78,26.52,26.71,288600.0,19.0681,19.0895,18.9042,19.0396,288600.0
2009-06-05 10:20:00,26.7,26.84,26.61,26.84,196200.0,19.0325,19.1323,18.9684,19.1323,196200.0
2009-06-05 10:30:00,26.84,27.03,26.75,26.98,167600.0,19.1323,19.2677,19.0681,19.2321,167600.0
2009-06-05 10:40:00,26.97,27.18,26.95,27.1,206000.0,19.225,19.3747,19.2107,19.3176,206000.0
2009-06-05 10:50:00,27.09,27.22,27.02,27.22,153400.0,19.3105,19.4032,19.2606,19.4032,153400.0
2009-06-05 11:00:00,27.23,27.41,27.18,27.4,341000.0,19.4103,19.5386,19.3747,19.5315,341000.0
2009-06-05 11:10:00,27.4,27.4,27.25,27.32,323600.0,19.5315,19.5315,19.4246,19.4745,323600.0
2009-06-05 11:20:00,27.32,27.4,27.24,27.27,173400.0,19.4745,19.5315,19.4174,19.4388,173400.0
2009-06-05 11:30:00,27.28,27.36,27.05,27.06,442400.0,19.4459,19.503,19.282,19.2891,442400.0
2009-06-05 11:40:00,27.05,27.11,27.02,27.02,230800.0,19.282,19.3248,19.2606,19.2606,230800.0
2009-06-05 11:50:00,27.02,27.07,26.97,26.99,186000.0,19.2606,19.2963,19.225,19.2392,186000.0
2009-06-05 12:00:00,26.99,26.99,26.93,26.93,96400.0,19.2392,19.2392,19.1965,19.1965,96400.0
2009-06-05 12:10:00,26.93,26.98,26.84,26.92,162800.0,19.1965,19.2321,19.1323,19.1893,162800.0
2009-06-05 12:20:00,26.92,27.12,26.88,27.07,145400.0,19.1893,19.3319,19.1608,19.2963,145400.0
2009-06-05 12:30:00,27.07,27.15,27.04,27.11,104400.0,19.2963,19.3533,19.2749,19.3248,104400.0
2009-06-05 12:40:00,27.13,27.13,27.06,27.09,51400.0,19.339,19.339,19.2891,19.3105,51400.0
2009-06-05 12:50:00,27.09,27.13,27.04,27.11,74600.0,19.3105,19.339,19.2749,19.3248,74600.0
2009-06-05 13:00:00,27.11,27.11,27.03,27.04,56200.0,19.3248,19.3248,19.2677,19.2749,56200.0
2009-06-05 13:10:00,27.03,27.04,26.91,26.96,137200.0,19.2677,19.2749,19.1822,19.2178,137200.0
2009-06-05 13:20:00,26.96,26.98,26.88,26.97,51600.0,19.2178,19.2321,19.1608,19.225,51600.0
2009-06-05 13:30:00,26.98,26.98,26.89,26.9,41600.0,19.2321,19.2321,19.1679,19.1751,41600.0
2009-06-05 13:40:00,26.9,27.0,26.9,26.97,52600.0,19.1751,19.2464,19.1751,19.225,52600.0
2009-06-05 13:50:00,26.98,27.02,26.91,26.96,53000.0,19.2321,19.2606,19.1822,19.2178,53000.0
2009-06-05 14:00:00,26.97,26.97,26.84,26.87,106000.0,19.225,19.225,19.1323,19.1537,106000.0
2009-06-05 14:10:00,26.87,26.92,26.85,26.87,144000.0,19.1537,19.1893,19.1394,19.1537,144000.0
2009-06-05 14:20:00,26.88,26.98,26.86,26.96,185800.0,19.1608,19.2321,19.1466,19.2178,185800.0
2009-06-05 14:30:00,26.96,26.97,26.89,26.93,187200.0,19.2178,19.225,19.1679,19.1965,187200.0
2009-06-05 14:40:00,26.93,26.99,26.91,26.94,61000.0,19.1965,19.2392,19.1822,19.2036,61000.0
2009-06-05 14:50:00,26.94,27.02,26.92,26.92,89800.0,19.2036,19.2606,19.1893,19.1893,89800.0
2009-06-05 15:00:00,26.92,26.99,26.85,26.92,160000.0,19.1893,19.2392,19.1394,19.1893,160000.0
2009-06-05 15:10:00,26.91,26.94,26.85,26.91,112600.0,19.1822,19.2036,19.1394,19.1822,112600.0
2009-06-05 15:20:00,26.91,26.94,26.83,26.86,145800.0,19.1822,19.2036,19.1252,19.1466,145800.0
2009-06-05 15:30:00,26.86,27.01,26.84,26.97,188000.0,19.1466,19.2535,19.1323,19.225,188000.0
2009-06-05 15:40:00,26.97,27.02,26.81,26.86,255600.0,19.225,19.2606,19.1109,19.1466,255600.0
2009-06-05 15:50:00,26.86,26.93,26.82,26.93,383800.0,19.1466,19.1965,19.118,19.1965,383800.0
2009-06-08 09:30:00,26.48,26.88,26.41,26.52,276200.0,18.8757,19.1608,18.8258,18.9042,276200.0
2009-06-08 09:40:00,26.56,26.64,26.36,26.45,184800.0,18.9327,18.9897,18.7901,18.8543,184800.0
2009-06-08 09:50:00,26.45,26.56,26.43,26.5,101800.0,18.8543,18.9327,18.84,18.8899,101800.0
2009-06-08 10:00:00,26.49,26.59,26.41,26.57,212200.0,18.8828,18.9541,18.8258,18.9398,212200.0
2009-06-08 10:10:00,26.57,26.71,26.49,26.7,271400.0,18.9398,19.0396,18.8828,19.0325,271400.0
2009-06-08 10:20:00,26.7,26.99,26.69,26.93,358400.0,19.0325,19.2392,19.0254,19.1965,358400.0
2009-06-08 10:30:00,26.92,27.31,26.92,27.26,298000.0,19.1893,19.4673,19.1893,19.4317,298000.0
2009-06-08 10:40:00,27.27,27.35,27.19,27.24,208800.0,19.4388,19.4958,19.3818,19.4174,208800.0
2009-06-08 10:50:00,27.22,27.3,27.05,27.13,396200.0,19.4032,19.4602,19.282,19.339,396200.0
2009-06-08 11:00:00,27.11,27.29,27.09,27.23,664600.0,19.3248,19.4531,19.3105,19.4103,664600.0
2009-06-08 11:10:00,27.23,27.23,27.07,27.13,129800.0,19.4103,19.4103,19.2963,19.339,129800.0
2009-06-08 11:20:00,27.13,27.24,27.11,27.15,129600.0,19.339,19.4174,19.3248,19.3533,129600.0
2009-06-08 11:30:00,27.15,27.24,27.05,27.21,221400.0,19.3533,19.4174,19.282,19.396,221400.0
2009-06-08 11:40:00,27.21,27.23,27.14,27.2,103200.0,19.396,19.4103,19.3462,19.3889,103200.0
2009-06-08 11:50:00,27.2,27.2,27.1,27.12,105800.0,19.3889,19.3889,19.3176,19.3319,105800.0
2009-06-08 12:00:00,27.11,27.14,27.02,27.02,101200.0,19.3248,19.3462,19.2606,19.2606,101200.0
2009-06-08 12:10:00,27.02,27.02,26.89,26.95,194800.0,19.2606,19.2606,19.1679,19.2107,194800.0
2009-06-08 12:20:00,26.94,27.04,26.92,27.03,214200.0,19.2036,19.2749,19.1893,19.2677,214200.0
2009-06-08 12:30:00,27.04,27.04,26.93,26.97,266800.0,19.2749,19.2749,19.1965,19.225,266800.0
2009-06-08 12:40:00,26.97,27.02,26.93,26.94,150200.0,19.225,19.2606,19.1965,19.2036,150200.0
2009-06-08 12:50:00,26.95,26.97,26.86,26.86,116200.0,19.2107,19.225,19.1466,19.1466,116200.0
2009-06-08 13:00:00,26.88,26.88,26.79,26.81,223400.0,19.1608,19.1608,19.0967,19.1109,223400.0
2009-06-08 13:10:00,26.81,26.82,26.74,26.75,251400.0,19.1109,19.118,19.061,19.0681,251400.0
2009-06-08 13:20:00,26.74,26.75,26.71,26.75,192000.0,19.061,19.0681,19.0396,19.0681,192000.0
2009-06-08 13:30:00,26.75,26.75,26.71,26.72,111200.0,19.0681,19.0681,19.0396,19.0468,111200.0
2009-06-08 13:40:00,26.72,26.85,26.69,26.81,199400.0,19.0468,19.1394,19.0254,19.1109,199400.0
2009-06-08 13:50:00,26.81,26.82,26.73,26.75,77600.0,19.1109,19.118,19.0539,19.0681,77600.0
2009-06-08 14:00:00,26.75,26.82,26.74,26.79,95200.0,19.0681,19.118,19.061,19.0967,95200.0
2009-06-08 14:10:00,26.79,26.83,26.78,26.8,103200.0,19.0967,19.1252,19.0895,19.1038,103200.0
2009-06-08 14:20:00,26.81,26.88,26.8,26.83,106000.0,19.1109,19.1608,19.1038,19.1252,106000.0
2009-06-08 14:30:00,26.84,26.93,26.84,26.86,120600.0,19.1323,19.1965,19.1323,19.1466,120600.0
2009-06-08 14:40:00,26.86,26.86,26.77,26.81,174400.0,19.1466,19.1466,19.0824,19.1109,174400.0
2009-06-08 14:50:00,26.81,26.84,26.79,26.82,101800.0,19.1109,19.1323,19.0967,19.118,101800.0
2009-06-08 15:00:00,26.82,26.89,26.78,26.82,195000.0,19.118,19.1679,19.0895,19.118,195000.0
2009-06-08 15:10:00,26.82,26.96,26.78,26.92,261600.0,19.118,19.2178,19.0895,19.1893,261600.0
2009-06-08 15:20:00,26.92,27.17,26.9,27.08,328000.0,19.1893,19.3675,19.1751,19.3034,328000.0
2009-06-08 15:30:00,27.08,27.28,27.08,27.09,445600.0,19.3034,19.4459,19.3034,19.3105,445600.0
2009-06-08 15:40:00,27.09,27.14,27.0,27.07,375400.0,19.3105,19.3462,19.2464,19.2963,375400.0
2009-06-08 15:50:00,27.08,27.15,26.96,27.0,408200.0,19.3034,19.3533,19.2178,19.2464,408200.0
2009-06-09 09:30:00,26.95,27.49,26.86,27.46,467400.0,19.2107,19.5956,19.1466,19.5743,467400.0
2009-06-09 09:40:00,27.47,27.73,27.41,27.54,511400.0,19.5814,19.7667,19.5386,19.6313,511400.0
2009-06-09 09:50:00,27.54,27.6,27.32,27.33,348600.0,19.6313,19.6741,19.4745,19.4816,348600.0
2009-06-09 10:00:00,27.34,27.4,27.13,27.18,466000.0,19.4887,19.5315,19.339,19.3747,466000.0
2009-06-09 10:10:00,27.18,27.2,27.08,27.09,212600.0,19.3747,19.3889,19.3034,19.3105,212600.0
2009-06-09 10:20:00,27.11,27.11,26.93,26.96,217600.0,19.3248,19.3248,19.1965,19.2178,217600.0
2009-06-09 10:30:00,26.93,27.0,26.88,26.96,152400.0,19.1965,19.2464,19.1608,19.2178,152400.0
2009-06-09 10:40:00,26.97,27.05,26.88,26.89,214000.0,19.225,19.282,19.1608,19.1679,214000.0
2009-06-09 10:50:00,26.88,27.0,26.85,26.97,108600.0,19.1608,19.2464,19.1394,19.225,108600.0
2009-06-09 11:00:00,26.97,26.99,26.9,26.98,114400.0,19.225,19.2392,19.1751,19.2321,114400.0
2009-06-09 11:10:00,26.98,27.05,26.98,27.0,117400.0,19.2321,19.282,19.2321,19.2464,117400.0
2009-06-09 11:20:00,27.0,27.05,26.96,27.0,100800.0,19.2464,19.282,19.2178,19.2464,100800.0
2009-06-09 11:30:00,27.0,27.01,26.97,26.98,106000.0,19.2464,19.2535,19.225,19.2321,106000.0
2009-06-09 11:40:00,26.98,26.98,26.86,26.87,148200.0,19.2321,19.2321,19.1466,19.1537,148200.0
2009-06-09 11:50:00,26.86,26.86,26.75,26.76,138800.0,19.1466,19.1466,19.0681,19.0753,138800.0
2009-06-09 12:00:00,26.76,26.8,26.75,26.78,179400.0,19.0753,19.1038,19.0681,19.0895,179400.0
2009-06-09 12:10:00,26.78,26.86,26.77,26.79,145200.0,19.0895,19.1466,19.0824,19.0967,145200.0
2009-06-09 12:20:00,26.8,26.9,26.79,26.89,127600.0,19.1038,19.1751,19.0967,19.1679,127600.0
2009-06-09 12:30:00,26.89,26.91,26.84,26.87,112400.0,19.1679,19.1822,19.1323,19.1537,112400.0
2009-06-09 12:40:00,26.88,26.91,26.84,26.89,160000.0,19.1608,19.1822,19.1323,19.1679,160000.0
2009-06-09 12:50:00,26.9,26.94,26.89,26.94,124800.0,19.1751,19.2036,19.1679,19.2036,124800.0
2009-06-09 13:00:00,26.95,27.06,26.94,26.99,95600.0,19.2107,19.2891,19.2036,19.2392,95600.0
2009-06-09 13:10:00,27.0,27.0,26.9,26.94,84200.0,19.2464,19.2464,19.1751,19.2036,84200.0
2009-06-09 13:20:00,26.93,26.98,26.91,26.95,82000.0,19.1965,19.2321,19.1822,19.2107,82000.0
2009-06-09 13:30:00,26.96,26.96,26.9,26.93,99600.0,19.2178,19.2178,19.1751,19.1965,99600.0
2009-06-09 13:40:00,26.93,26.95,26.88,26.88,109000.0,19.1965,19.2107,19.1608,19.1608,109000.0
2009-06-09 13:50:00,26.89,26.97,26.86,26.95,120000.0,19.1679,19.225,19.1466,19.2107,120000.0
2009-06-09 14:00:00,26.95,27.02,26.95,27.0,160600.0,19.2107,19.2606,19.2107,19.2464,160600.0
2009-06-09 14:10:00,27.01,27.04,26.96,27.03,149600.0,19.2535,19.2749,19.2178,19.2677,149600.0
2009-06-09 14:20:00,27.04,27.06,26.93,26.96,197000.0,19.2749,19.2891,19.1965,19.2178,197000.0
2009-06-09 14:30:00,26.97,27.05,26.95,27.05,205800.0,19.225,19.282,19.2107,19.282,205800.0
2009-06-09 14:40:00,27.04,27.1,26.96,26.97,150000.0,19.2749,19.3176,19.2178,19.225,150000.0
2009-06-09 14:50:00,26.97,27.0,26.93,26.96,144200.0,19.225,19.2464,19.1965,19.2178,144200.0
2009-06-09 15:00:00,26.96,27.0,26.93,26.97,164600.0,19.2178,19.2464,19.1965,19.225,164600.0
2009-06-09 15:10:00,26.97,26.98,26.87,26.92,196200.0,19.225,19.2321,19.1537,19.1893,196200.0
2009-06-09 15:20:00,26.92,26.93,26.85,26.9,167200.0,19.1893,19.1965,19.1394,19.1751,167200.0
2009-06-09 15:30:00,26.9,26.98,26.84,26.95,256200.0,19.1751,19.2321,19.1323,19.2107,256200.0
2009-06-09 15:40:00,26.95,27.01,26.87,26.93,338000.0,19.2107,19.2535,19.1537,19.1965,338000.0
2009-06-09 15:50:00,26.92,27.01,26.91,26.95,421200.0,19.1893,19.2535,19.1822,19.2107,421200.0
2009-06-10 09:30:00,27.17,27.38,26.93,27.13,359800.0,19.3675,19.5172,19.1965,19.339,359800.0
2009-06-10 09:40:00,27.13,27.15,26.83,26.83,272400.0,19.339,19.3533,19.1252,19.1252,272400.0
2009-06-10 09:50:00,26.84,27.0,26.79,27.0,295400.0,19.1323,19.2464,19.0967,19.2464,295400.0
2009-06-10 10:00:00,26.98,27.03,26.83,26.96,200200.0,19.2321,19.2677,19.1252,19.2178,200200.0
2009-06-10 10:10:00,26.95,26.97,26.62,26.67,214600.0,19.2107,19.225,18.9755,19.0111,214600.0
2009-06-10 10:20:00,26.67,26.7,26.61,26.61,176400.0,19.0111,19.0325,18.9684,18.9684,176400.0
2009-06-10 10:30:00,26.62,26.72,26.59,26.61,135000.0,18.9755,19.0468,18.9541,18.9684,135000.0
2009-06-10 10:40:00,26.61,26.68,26.5,26.52,109000.0,18.9684,19.0183,18.8899,18.9042,109000.0
2009-06-10 10:50:00,26.54,26.57,26.5,26.51,87600.0,18.9185,18.9398,18.8899,18.8971,87600.0
2009-06-10 11:00:00,26.5,26.59,26.43,26.55,128200.0,18.8899,18.9541,18.84,18.9256,128200.0
2009-06-10 11:10:00,26.55,26.6,26.44,26.48,146800.0,18.9256,18.9612,18.8472,18.8757,146800.0
2009-06-10 11:20:00,26.49,26.57,26.45,26.53,59400.0,18.8828,18.9398,18.8543,18.9113,59400.0
2009-06-10 11:30:00,26.54,26.58,26.5,26.5,206400.0,18.9185,18.947,18.8899,18.8899,206400.0
2009-06-10 11:40:00,26.5,26.54,26.48,26.5,51400.0,18.8899,18.9185,18.8757,18.8899,51400.0
2009-06-10 11:50:00,26.5,26.5,26.41,26.42,60600.0,18.8899,18.8899,18.8258,18.8329,60600.0
2009-06-10 12:00:00,26.42,26.47,26.38,26.47,93200.0,18.8329,18.8686,18.8044,18.8686,93200.0
2009-06-10 12:10:00,26.47,26.59,26.45,26.58,219800.0,18.8686,18.9541,18.8543,18.947,219800.0
2009-06-10 12:20:00,26.58,26.61,26.5,26.5,102000.0,18.947,18.9684,18.8899,18.8899,102000.0
2009-06-10 12:30:00,26.55,26.64,26.53,26.63,181000.0,18.9256,18.9897,18.9113,18.9826,181000.0
2009-06-10 12:40:00,26.63,26.64,26.48,26.5,88800.0,18.9826,18.9897,18.8757,18.8899,88800.0
2009-06-10 12:50:00,26.49,26.56,26.49,26.52,45000.0,18.8828,18.9327,18.8828,18.9042,45000.0
2009-06-10 13:00:00,26.52,26.52,26.24,26.36,251800.0,18.9042,18.9042,18.7046,18.7901,251800.0
2009-06-10 13:10:00,26.36,26.42,26.34,26.35,114200.0,18.7901,18.8329,18.7759,18.783,114200.0
2009-06-10 13:20:00,26.35,26.36,26.27,26.28,105800.0,18.783,18.7901,18.726,18.7331,105800.0
2009-06-10 13:30:00,26.28,26.35,26.26,26.34,111600.0,18.7331,18.783,18.7189,18.7759,111600.0
2009-06-10 13:40:00,26.33,26.37,26.28,26.31,117800.0,18.7688,18.7973,18.7331,18.7545,117800.0
2009-06-10 13:50:00,26.31,26.4,26.3,26.38,98600.0,18.7545,18.8187,18.7474,18.8044,98600.0
2009-06-10 14:00:00,26.38,26.45,26.31,26.41,163600.0,18.8044,18.8543,18.7545,18.8258,163600.0
2009-06-10 14:10:00,26.41,26.51,26.41,26.48,102000.0,18.8258,18.8971,18.8258,18.8757,102000.0
2009-06-10 14:20:00,26.49,26.55,26.47,26.49,112600.0,18.8828,18.9256,18.8686,18.8828,112600.0
2009-06-10 14:30:00,26.48,26.58,26.43,26.5,92400.0,18.8757,18.947,18.84,18.8899,92400.0
2009-06-10 14:40:00,26.5,26.51,26.44,26.45,76600.0,18.8899,18.8971,18.8472,18.8543,76600.0
2009-06-10 14:50:00,26.46,26.59,26.42,26.59,157800.0,18.8614,18.9541,18.8329,18.9541,157800.0
2009-06-10 15:00:00,26.58,26.58,26.47,26.5,125200.0,18.947,18.947,18.8686,18.8899,125200.0
2009-06-10 15:10:00,26.5,26.55,26.46,26.5,120600.0,18.8899,18.9256,18.8614,18.8899,120600.0
2009-06-10 15:20:00,26.5,26.55,26.46,26.5,170600.0,18.8899,18.9256,18.8614,18.8899,170600.0
2009-06-10 15:30:00,26.49,26.66,26.49,26.64,229600.0,18.8828,19.004,18.8828,18.9897,229600.0
2009-06-10 15:40:00,26.65,26.73,26.61,26.68,234200.0,18.9969,19.0539,18.9684,19.0183,234200.0
2009-06-10 15:50:00,26.68,26.76,26.62,26.72,448600.0,19.0183,19.0753,18.9755,19.0468,448600.0
2009-06-11 09:30:00,26.77,27.18,26.69,26.72,297600.0,19.0824,19.3747,19.0254,19.0468,297600.0
2009-06-11 09:40:00,26.72,26.99,26.65,26.91,210600.0,19.0468,19.2392,18.9969,19.1822,210600.0
2009-06-11 09:50:00,26.91,26.91,26.68,26.7,158800.0,19.1822,19.1822,19.0183,19.0325,158800.0
2009-06-11 10:00:00,26.7,26.8,26.64,26.77,193400.0,19.0325,19.1038,18.9897,19.0824,193400.0
2009-06-11 10:10:00,26.77,26.93,26.73,26.82,161800.0,19.0824,19.1965,19.0539,19.118,161800.0
2009-06-11 10:20:00,26.83,26.93,26.8,26.83,95200.0,19.1252,19.1965,19.1038,19.1252,95200.0
2009-06-11 10:30:00,26.82,26.89,26.79,26.82,59200.0,19.118,19.1679,19.0967,19.118,59200.0
2009-06-11 10:40:00,26.84,26.9,26.81,26.9,239200.0,19.1323,19.1751,19.1109,19.1751,239200.0
2009-06-11 10:50:00,26.9,26.92,26.82,26.83,329000.0,19.1751,19.1893,19.118,19.1252,329000.0
2009-06-11 11:00:00,26.83,26.83,26.66,26.68,208400.0,19.1252,19.1252,19.004,19.0183,208400.0
2009-06-11 11:10:00,26.68,26.79,26.65,26.71,136800.0,19.0183,19.0967,18.9969,19.0396,136800.0
2009-06-11 11:20:00,26.71,26.71,26.59,26.65,73600.0,19.0396,19.0396,18.9541,18.9969,73600.0
2009-06-11 11:30:00,26.64,26.65,26.54,26.57,125800.0,18.9897,18.9969,18.9185,18.9398,125800.0
2009-06-11 11:40:00,26.56,26.58,26.5,26.51,80000.0,18.9327,18.947,18.8899,18.8971,80000.0
2009-06-11 11:50:00,26.5,26.53,26.42,26.49,99000.0,18.8899,18.9113,18.8329,18.8828,99000.0
2009-06-11 12:00:00,26.48,26.51,26.42,26.43,83600.0,18.8757,18.8971,18.8329,18.84,83600.0
2009-06-11 12:10:00,26.42,26.43,26.28,26.36,196800.0,18.8329,18.84,18.7331,18.7901,196800.0
2009-06-11 12:20:00,26.36,26.43,26.34,26.38,147400.0,18.7901,18.84,18.7759,18.8044,147400.0
2009-06-11 12:30:00,26.38,26.43,26.33,26.38,236200.0,18.8044,18.84,18.7688,18.8044,236200.0
2009-06-11 12:40:00,26.36,26.45,26.36,26.39,326400.0,18.7901,18.8543,18.7901,18.8115,326400.0
2009-06-11 12:50:00,26.4,26.48,26.39,26.47,222200.0,18.8187,18.8757,18.8115,18.8686,222200.0
2009-06-11 13:00:00,26.47,26.63,26.46,26.57,163800.0,18.8686,18.9826,18.8614,18.9398,163800.0
2009-06-11 13:10:00,26.57,26.67,26.57,26.6,133600.0,18.9398,19.0111,18.9398,18.9612,133600.0
2009-06-11 13:20:00,26.6,26.84,26.59,26.82,227200.0,18.9612,19.1323,18.9541,19.118,227200.0
2009-06-11 13:30:00,26.83,26.85,26.75,26.78,154800.0,19.1252,19.1394,19.0681,19.0895,154800.0
2009-06-11 13:40:00,26.77,26.77,26.68,26.72,106200.0,19.0824,19.0824,19.0183,19.0468,106200.0
2009-06-11 13:50:00,26.72,26.72,26.66,26.69,59000.0,19.0468,19.0468,19.004,19.0254,59000.0
2009-06-11 14:00:00,26.68,26.74,26.65,26.68,165600.0,19.0183,19.061,18.9969,19.0183,165600.0
2009-06-11 14:10:00,26.68,26.79,26.67,26.79,144200.0,19.0183,19.0967,19.0111,19.0967,144200.0
2009-06-11 14:20:00,26.77,26.81,26.72,26.81,76000.0,19.0824,19.1109,19.0468,19.1109,76000.0
2009-06-11 14:30:00,26.8,26.85,26.67,26.72,146600.0,19.1038,19.1394,19.0111,19.0468,146600.0
2009-06-11 14:40:00,26.72,26.83,26.69,26.78,175200.0,19.0468,19.1252,19.0254,19.0895,175200.0
2009-06-11 14:50:00,26.78,26.92,26.77,26.91,269000.0,19.0895,19.1893,19.0824,19.1822,269000.0
2009-06-11 15:00:00,26.9,26.91,26.83,26.83,195000.0,19.1751,19.1822,19.1252,19.1252,195000.0
2009-06-11 15:10:00,26.85,26.89,26.79,26.85,119200.0,19.1394,19.1679,19.0967,19.1394,119200.0
2009-06-11 15:20:00,26.85,26.85,26.78,26.81,116400.0,19.1394,19.1394,19.0895,19.1109,116400.0
2009-06-11 15:30:00,26.81,26.81,26.68,26.73,216200.0,19.1109,19.1109,19.0183,19.0539,216200.0
2009-06-11 15:40:00,26.73,26.81,26.7,26.71,253800.0,19.0539,19.1109,19.0325,19.0396,253800.0
2009-06-11 15:50:00,26.71,26.72,26.55,26.58,599200.0,19.0396,19.0468,18.9256,18.947,599200.0
2009-06-12 09:30:00,26.39,26.78,26.38,26.74,418000.0,18.8115,19.0895,18.8044,19.061,418000.0
2009-06-12 09:40:00,26.75,26.75,26.53,26.64,230800.0,19.0681,19.0681,18.9113,18.9897,230800.0
2009-06-12 09:50:00,26.65,26.68,26.43,26.49,186600.0,18.9969,19.0183,18.84,18.8828,186600.0
2009-06-12 10:00:00,26.47,26.49,26.33,26.43,204400.0,18.8686,18.8828,18.7688,18.84,204400.0
2009-06-12 10:10:00,26.43,26.71,26.43,26.68,160000.0,18.84,19.0396,18.84,19.0183,160000.0
2009-06-12 10:20:00,26.68,26.8,26.67,26.75,148200.0,19.0183,19.1038,19.0111,19.0681,148200.0
2009-06-12 10:30:00,26.75,26.81,26.7,26.8,148000.0,19.0681,19.1109,19.0325,19.1038,148000.0
2009-06-12 10:40:00,26.79,26.89,26.79,26.85,169800.0,19.0967,19.1679,19.0967,19.1394,169800.0
2009-06-12 10:50:00,26.86,26.98,26.86,26.94,143600.0,19.1466,19.2321,19.1466,19.2036,143600.0
2009-06-12 11:00:00,26.94,27.07,26.94,27.0,196200.0,19.2036,19.2963,19.2036,19.2464,196200.0
2009-06-12 11:10:00,27.0,27.04,26.93,26.95,105200.0,19.2464,19.2749,19.1965,19.2107,105200.0
2009-06-12 11:20:00,26.94,26.96,26.9,26.91,117400.0,19.2036,19.2178,19.1751,19.1822,117400.0
2009-06-12 11:30:00,26.91,26.98,26.9,26.98,615000.0,19.1822,19.2321,19.1751,19.2321,615000.0
2009-06-12 11:40:00,26.99,27.0,26.86,26.92,208800.0,19.2392,19.2464,19.1466,19.1893,208800.0
2009-06-12 11:50:00,26.92,26.97,26.79,26.8,72600.0,19.1893,19.225,19.0967,19.1038,72600.0
2009-06-12 12:00:00,26.82,26.9,26.82,26.84,114800.0,19.118,19.1751,19.118,19.1323,114800.0
2009-06-12 12:10:00,26.84,26.88,26.75,26.77,95800.0,19.1323,19.1608,19.0681,19.0824,95800.0
2009-06-12 12:20:00,26.78,26.8,26.72,26.75,87600.0,19.0895,19.1038,19.0468,19.0681,87600.0
2009-06-12 12:30:00,26.75,26.76,26.65,26.73,161400.0,19.0681,19.0753,18.9969,19.0539,161400.0
2009-06-12 12:40:00,26.74,26.79,26.71,26.75,267200.0,19.061,19.0967,19.0396,19.0681,267200.0
2009-06-12 12:50:00,26.75,26.84,26.75,26.82,198000.0,19.0681,19.1323,19.0681,19.118,198000.0
2009-06-12 13:00:00,26.82,26.89,26.73,26.75,117800.0,19.118,19.1679,19.0539,19.0681,117800.0
2009-06-12 13:10:00,26.75,26.79,26.73,26.79,133600.0,19.0681,19.0967,19.0539,19.0967,133600.0
2009-06-12 13:20:00,26.78,26.82,26.73,26.79,158200.0,19.0895,19.118,19.0539,19.0967,158200.0
2009-06-12 13:30:00,26.79,26.93,26.78,26.9,133200.0,19.0967,19.1965,19.0895,19.1751,133200.0
2009-06-12 13:40:00,26.92,26.93,26.88,26.92,56200.0,19.1893,19.1965,19.1608,19.1893,56200.0
2009-06-12 13:50:00,26.92,26.95,26.88,26.9,130200.0,19.1893,19.2107,19.1608,19.1751,130200.0
2009-06-12 14:00:00,26.9,26.91,26.86,26.87,120600.0,19.1751,19.1822,19.1466,19.1537,120600.0
2009-06-12 14:10:00,26.87,26.93,26.87,26.93,108400.0,19.1537,19.1965,19.1537,19.1965,108400.0
2009-06-12 14:20:00,26.92,26.95,26.8,26.83,241000.0,19.1893,19.2107,19.1038,19.1252,241000.0
2009-06-12 14:30:00,26.83,26.91,26.82,26.91,140600.0,19.1252,19.1822,19.118,19.1822,140600.0
2009-06-12 14:40:00,26.91,27.05,26.91,27.02,360200.0,19.1822,19.282,19.1822,19.2606,360200.0
2009-06-12 14:50:00,27.03,27.07,27.0,27.04,155000.0,19.2677,19.2963,19.2464,19.2749,155000.0
2009-06-12 15:00:00,27.04,27.13,27.04,27.11,202400.0,19.2749,19.339,19.2749,19.3248,202400.0
2009-06-12 15:10:00,27.11,27.18,27.08,27.16,177800.0,19.3248,19.3747,19.3034,19.3604,177800.0
2009-06-12 15:20:00,27.16,27.2,27.11,27.16,217600.0,19.3604,19.3889,19.3248,19.3604,217600.0
2009-06-12 15:30:00,27.16,27.2,27.05,27.06,300800.0,19.3604,19.3889,19.282,19.2891,300800.0
2009-06-12 15:40:00,27.05,27.1,27.04,27.07,249400.0,19.282,19.3176,19.2749,19.2963,249400.0
2009-06-12 15:50:00,27.07,27.21,27.05,27.2,466600.0,19.2963,19.396,19.282,19.3889,466600.0
2009-06-15 09:30:00,27.0,27.0,26.14,26.36,619200.0,19.2464,19.2464,18.6333,18.7901,619200.0
2009-06-15 09:40:00,26.36,26.39,26.14,26.15,290600.0,18.7901,18.8115,18.6333,18.6405,290600.0
2009-06-15 09:50:00,26.16,26.23,26.1,26.12,186000.0,18.6476,18.6975,18.6048,18.6191,186000.0
2009-06-15 10:00:00,26.11,26.18,26.03,26.07,237400.0,18.6119,18.6618,18.5549,18.5834,237400.0
2009-06-15 10:10:00,26.08,26.08,25.9,25.93,355400.0,18.5906,18.5906,18.4622,18.4836,355400.0
2009-06-15 10:20:00,25.93,26.0,25.9,25.9,253800.0,18.4836,18.5335,18.4622,18.4622,253800.0
2009-06-15 10:30:00,25.9,25.92,25.75,25.77,395200.0,18.4622,18.4765,18.3553,18.3696,395200.0
2009-06-15 10:40:00,25.79,25.81,25.68,25.75,231800.0,18.3838,18.3981,18.3054,18.3553,231800.0
2009-06-15 10:50:00,25.75,25.77,25.68,25.72,247400.0,18.3553,18.3696,18.3054,18.3339,247400.0
2009-06-15 11:00:00,25.73,25.74,25.5,25.52,227000.0,18.3411,18.3482,18.1771,18.1914,227000.0
2009-06-15 11:10:00,25.5,25.56,25.45,25.5,269600.0,18.1771,18.2199,18.1415,18.1771,269600.0
2009-06-15 11:20:00,25.52,25.56,25.47,25.52,172600.0,18.1914,18.2199,18.1557,18.1914,172600.0
2009-06-15 11:30:00,25.52,25.63,25.52,25.61,178400.0,18.1914,18.2698,18.1914,18.2555,178400.0
2009-06-15 11:40:00,25.61,25.67,25.56,25.6,221600.0,18.2555,18.2983,18.2199,18.2484,221600.0
2009-06-15 11:50:00,25.6,25.63,25.54,25.56,252400.0,18.2484,18.2698,18.2056,18.2199,252400.0
2009-06-15 12:00:00,25.56,25.6,25.53,25.59,169000.0,18.2199,18.2484,18.1985,18.2413,169000.0
2009-06-15 12:10:00,25.59,25.61,25.56,25.58,104600.0,18.2413,18.2555,18.2199,18.2341,104600.0
2009-06-15 12:20:00,25.58,25.61,25.54,25.59,123200.0,18.2341,18.2555,18.2056,18.2413,123200.0
2009-06-15 12:30:00,25.58,25.68,25.57,25.67,149800.0,18.2341,18.3054,18.227,18.2983,149800.0
2009-06-15 12:40:00,25.68,25.72,25.65,25.69,81600.0,18.3054,18.3339,18.284,18.3126,81600.0
2009-06-15 12:50:00,25.69,25.76,25.68,25.72,113000.0,18.3126,18.3624,18.3054,18.3339,113000.0
2009-06-15 13:00:00,25.72,25.75,25.65,25.75,112600.0,18.3339,18.3553,18.284,18.3553,112600.0
2009-06-15 13:10:00,25.75,25.79,25.75,25.77,59200.0,18.3553,18.3838,18.3553,18.3696,59200.0
2009-06-15 13:20:00,25.77,25.78,25.66,25.7,96000.0,18.3696,18.3767,18.2912,18.3197,96000.0
2009-06-15 13:30:00,25.69,25.78,25.63,25.65,312800.0,18.3126,18.3767,18.2698,18.284,312800.0
2009-06-15 13:40:00,25.65,25.68,25.63,25.66,70200.0,18.284,18.3054,18.2698,18.2912,70200.0
2009-06-15 13:50:00,25.67,25.68,25.57,25.59,76800.0,18.2983,18.3054,18.227,18.2413,76800.0
2009-06-15 14:00:00,25.6,25.63,25.57,25.61,64600.0,18.2484,18.2698,18.227,18.2555,64600.0
2009-06-15 14:10:00,25.62,25.63,25.57,25.61,85000.0,18.2627,18.2698,18.227,18.2555,85000.0
2009-06-15 14:20:00,25.61,25.72,25.61,25.7,105600.0,18.2555,18.3339,18.2555,18.3197,105600.0
2009-06-15 14:30:00,25.7,25.72,25.66,25.71,164800.0,18.3197,18.3339,18.2912,18.3268,164800.0
2009-06-15 14:40:00,25.7,25.7,25.61,25.63,204400.0,18.3197,18.3197,18.2555,18.2698,204400.0
2009-06-15 14:50:00,25.64,25.67,25.58,25.66,173000.0,18.2769,18.2983,18.2341,18.2912,173000.0
2009-06-15 15:00:00,25.67,25.67,25.58,25.64,151200.0,18.2983,18.2983,18.2341,18.2769,151200.0
2009-06-15 15:10:00,25.65,25.72,25.63,25.7,199800.0,18.284,18.3339,18.2698,18.3197,199800.0
2009-06-15 15:20:00,25.7,25.75,25.69,25.74,218800.0,18.3197,18.3553,18.3126,18.3482,218800.0
2009-06-15 15:30:00,25.74,25.81,25.72,25.74,387200.0,18.3482,18.3981,18.3339,18.3482,387200.0
2009-06-15 15:40:00,25.74,25.86,25.71,25.85,385200.0,18.3482,18.4337,18.3268,18.4266,385200.0
2009-06-15 15:50:00,25.85,25.86,25.8,25.83,617600.0,18.4266,18.4337,18.391,18.4123,617600.0
2009-06-16 09:30:00,25.94,26.39,25.91,26.24,464200.0,18.4908,18.8115,18.4694,18.7046,464200.0
2009-06-16 09:40:00,26.24,26.5,26.23,26.5,229400.0,18.7046,18.8899,18.6975,18.8899,229400.0
2009-06-16 09:50:00,26.5,26.53,26.33,26.44,286600.0,18.8899,18.9113,18.7688,18.8472,286600.0
2009-06-16 10:00:00,26.44,26.55,26.4,26.42,233400.0,18.8472,18.9256,18.8187,18.8329,233400.0
2009-06-16 10:10:00,26.43,26.48,26.34,26.42,276600.0,18.84,18.8757,18.7759,18.8329,276600.0
2009-06-16 10:20:00,26.42,26.48,26.29,26.42,235400.0,18.8329,18.8757,18.7402,18.8329,235400.0
2009-06-16 10:30:00,26.42,26.44,26.34,26.42,226200.0,18.8329,18.8472,18.7759,18.8329,226200.0
2009-06-16 10:40:00,26.41,26.43,26.38,26.42,155800.0,18.8258,18.84,18.8044,18.8329,155800.0
2009-06-16 10:50:00,26.42,26.46,26.4,26.43,165000.0,18.8329,18.8614,18.8187,18.84,165000.0
2009-06-16 11:00:00,26.43,26.47,26.42,26.43,122400.0,18.84,18.8686,18.8329,18.84,122400.0
2009-06-16 11:10:00,26.43,26.59,26.43,26.56,187200.0,18.84,18.9541,18.84,18.9327,187200.0
2009-06-16 11:20:00,26.56,26.58,26.49,26.53,170000.0,18.9327,18.947,18.8828,18.9113,170000.0
2009-06-16 11:30:00,26.53,26.54,26.48,26.53,81600.0,18.9113,18.9185,18.8757,18.9113,81600.0
2009-06-16 11:40:00,26.52,26.54,26.31,26.31,97600.0,18.9042,18.9185,18.7545,18.7545,97600.0
2009-06-16 11:50:00,26.31,26.34,26.28,26.3,80800.0,18.7545,18.7759,18.7331,18.7474,80800.0
2009-06-16 12:00:00,26.29,26.32,26.23,26.25,95600.0,18.7402,18.7616,18.6975,18.7117,95600.0
2009-06-16 12:10:00,26.24,26.25,26.18,26.22,81000.0,18.7046,18.7117,18.6618,18.6904,81000.0
2009-06-16 12:20:00,26.21,26.26,26.14,26.25,94200.0,18.6832,18.7189,18.6333,18.7117,94200.0
2009-06-16 12:30:00,26.25,26.27,26.08,26.09,178400.0,18.7117,18.726,18.5906,18.5977,178400.0
2009-06-16 12:40:00,26.1,26.1,25.97,26.05,235400.0,18.6048,18.6048,18.5121,18.5692,235400.0
2009-06-16 12:50:00,26.06,26.13,26.0,26.02,275400.0,18.5763,18.6262,18.5335,18.5478,275400.0
2009-06-16 13:00:00,26.02,26.02,25.79,25.82,304000.0,18.5478,18.5478,18.3838,18.4052,304000.0
2009-06-16 13:10:00,25.82,25.89,25.77,25.89,82000.0,18.4052,18.4551,18.3696,18.4551,82000.0
2009-06-16 13:20:00,25.89,25.93,25.8,25.93,86600.0,18.4551,18.4836,18.391,18.4836,86600.0
2009-06-16 13:30:00,25.93,25.93,25.82,25.82,100000.0,18.4836,18.4836,18.4052,18.4052,100000.0
2009-06-16 13:40:00,25.82,25.92,25.79,25.91,83600.0,18.4052,18.4765,18.3838,18.4694,83600.0
2009-06-16 13:50:00,25.91,25.92,25.82,25.89,92000.0,18.4694,18.4765,18.4052,18.4551,92000.0
2009-06-16 14:00:00,25.89,25.89,25.78,25.85,89800.0,18.4551,18.4551,18.3767,18.4266,89800.0
2009-06-16 14:10:00,25.84,25.93,25.83,25.93,77800.0,18.4195,18.4836,18.4123,18.4836,77800.0
2009-06-16 14:20:00,25.92,25.99,25.92,25.95,105400.0,18.4765,18.5264,18.4765,18.4979,105400.0
2009-06-16 14:30:00,25.95,26.03,25.9,26.0,98600.0,18.4979,18.5549,18.4622,18.5335,98600.0
2009-06-16 14:40:00,26.0,26.02,25.94,25.99,136800.0,18.5335,18.5478,18.4908,18.5264,136800.0
2009-06-16 14:50:00,25.99,26.08,25.99,26.05,148800.0,18.5264,18.5906,18.5264,18.5692,148800.0
2009-06-16 15:00:00,26.06,26.09,25.95,25.98,152400.0,18.5763,18.5977,18.4979,18.5193,152400.0
2009-06-16 15:10:00,25.98,26.11,25.93,26.1,127600.0,18.5193,18.6119,18.4836,18.6048,127600.0
2009-06-16 15:20:00,26.11,26.11,26.03,26.09,145400.0,18.6119,18.6119,18.5549,18.5977,145400.0
2009-06-16 15:30:00,26.09,26.13,26.04,26.07,161800.0,18.5977,18.6262,18.562,18.5834,161800.0
2009-06-16 15:40:00,26.07,26.09,25.97,25.99,322200.0,18.5834,18.5977,18.5121,18.5264,322200.0
2009-06-16 15:50:00,25.99,26.0,25.81,25.85,771600.0,18.5264,18.5335,18.3981,18.4266,771600.0
2009-06-17 09:30:00,25.54,25.85,25.36,25.73,409800.0,18.2056,18.4266,18.0773,18.3411,409800.0
2009-06-17 09:40:00,25.73,25.9,25.6,25.63,315800.0,18.3411,18.4622,18.2484,18.2698,315800.0
2009-06-17 09:50:00,25.63,25.68,25.43,25.55,175800.0,18.2698,18.3054,18.1272,18.2128,175800.0
2009-06-17 10:00:00,25.55,25.63,25.47,25.62,301600.0,18.2128,18.2698,18.1557,18.2627,301600.0
2009-06-17 10:10:00,25.63,25.68,25.56,25.59,149600.0,18.2698,18.3054,18.2199,18.2413,149600.0
2009-06-17 10:20:00,25.59,25.67,25.52,25.55,171200.0,18.2413,18.2983,18.1914,18.2128,171200.0
2009-06-17 10:30:00,25.56,25.56,25.41,25.43,208600.0,18.2199,18.2199,18.113,18.1272,208600.0
2009-06-17 10:40:00,25.42,25.5,25.31,25.33,198200.0,18.1201,18.1771,18.0417,18.0559,198200.0
2009-06-17 10:50:00,25.33,25.35,25.25,25.33,317200.0,18.0559,18.0702,17.9989,18.0559,317200.0
2009-06-17 11:00:00,25.31,25.52,25.3,25.36,174000.0,18.0417,18.1914,18.0345,18.0773,174000.0
2009-06-17 11:10:00,25.36,25.39,25.29,25.38,161600.0,18.0773,18.0987,18.0274,18.0916,161600.0
2009-06-17 11:20:00,25.39,25.63,25.38,25.61,337400.0,18.0987,18.2698,18.0916,18.2555,337400.0
2009-06-17 11:30:00,25.61,25.67,25.58,25.63,270200.0,18.2555,18.2983,18.2341,18.2698,270200.0
2009-06-17 11:40:00,25.64,25.77,25.59,25.77,163600.0,18.2769,18.3696,18.2413,18.3696,163600.0
2009-06-17 11:50:00,25.77,25.9,25.75,25.9,187000.0,18.3696,18.4622,18.3553,18.4622,187000.0
2009-06-17 12:00:00,25.9,25.95,25.87,25.95,243000.0,18.4622,18.4979,18.4409,18.4979,243000.0
2009-06-17 12:10:00,25.95,26.0,25.91,26.0,178000.0,18.4979,18.5335,18.4694,18.5335,178000.0
2009-06-17 12:20:00,26.0,26.06,25.96,25.97,141600.0,18.5335,18.5763,18.505,18.5121,141600.0
2009-06-17 12:30:00,25.97,25.98,25.84,25.88,129400.0,18.5121,18.5193,18.4195,18.448,129400.0
2009-06-17 12:40:00,25.88,25.9,25.68,25.68,213200.0,18.448,18.4622,18.3054,18.3054,213200.0
2009-06-17 12:50:00,25.68,25.71,25.58,25.61,240400.0,18.3054,18.3268,18.2341,18.2555,240400.0
2009-06-17 13:00:00,25.61,25.62,25.48,25.54,182600.0,18.2555,18.2627,18.1629,18.2056,182600.0
2009-06-17 13:10:00,25.54,25.55,25.43,25.45,165400.0,18.2056,18.2128,18.1272,18.1415,165400.0
2009-06-17 13:20:00,25.44,25.53,25.43,25.52,262400.0,18.1343,18.1985,18.1272,18.1914,262400.0
2009-06-17 13:30:00,25.52,25.67,25.5,25.65,187200.0,18.1914,18.2983,18.1771,18.284,187200.0
2009-06-17 13:40:00,25.65,25.75,25.61,25.75,351400.0,18.284,18.3553,18.2555,18.3553,351400.0
2009-06-17 13:50:00,25.75,25.77,25.7,25.75,181800.0,18.3553,18.3696,18.3197,18.3553,181800.0
2009-06-17 14:00:00,25.75,25.82,25.74,25.76,177600.0,18.3553,18.4052,18.3482,18.3624,177600.0
2009-06-17 14:10:00,25.77,25.8,25.74,25.75,136200.0,18.3696,18.391,18.3482,18.3553,136200.0
2009-06-17 14:20:00,25.75,25.88,25.73,25.86,181400.0,18.3553,18.448,18.3411,18.4337,181400.0
2009-06-17 14:30:00,25.87,25.89,25.77,25.78,154800.0,18.4409,18.4551,18.3696,18.3767,154800.0
2009-06-17 14:40:00,25.78,25.78,25.7,25.72,73200.0,18.3767,18.3767,18.3197,18.3339,73200.0
2009-06-17 14:50:00,25.72,25.75,25.68,25.71,71800.0,18.3339,18.3553,18.3054,18.3268,71800.0
2009-06-17 15:00:00,25.71,25.76,25.66,25.72,112600.0,18.3268,18.3624,18.2912,18.3339,112600.0
2009-06-17 15:10:00,25.72,25.75,25.63,25.7,99600.0,18.3339,18.3553,18.2698,18.3197,99600.0
2009-06-17 15:20:00,25.71,25.75,25.58,25.59,166200.0,18.3268,18.3553,18.2341,18.2413,166200.0
2009-06-17 15:30:00,25.58,25.64,25.57,25.6,238600.0,18.2341,18.2769,18.227,18.2484,238600.0
2009-06-17 15:40:00,25.6,25.75,25.59,25.75,395800.0,18.2484,18.3553,18.2413,18.3553,395800.0
2009-06-17 15:50:00,25.75,25.76,25.68,25.7,512800.0,18.3553,18.3624,18.3054,18.3197,512800.0
2009-06-18 09:30:00,25.74,25.79,25.29,25.33,286000.0,18.3482,18.3838,18.0274,18.0559,286000.0
2009-06-18 09:40:00,25.3,25.41,25.15,25.2,484000.0,18.0345,18.113,17.9276,17.9633,484000.0
2009-06-18 09:50:00,25.18,25.43,25.14,25.36,269800.0,17.949,18.1272,17.9205,18.0773,269800.0
2009-06-18 10:00:00,25.37,25.67,25.36,25.55,313800.0,18.0844,18.2983,18.0773,18.2128,313800.0
2009-06-18 10:10:00,25.57,25.86,25.55,25.82,243000.0,18.227,18.4337,18.2128,18.4052,243000.0
2009-06-18 10:20:00,25.82,25.89,25.7,25.75,157600.0,18.4052,18.4551,18.3197,18.3553,157600.0
2009-06-18 10:30:00,25.75,25.79,25.64,25.7,134600.0,18.3553,18.3838,18.2769,18.3197,134600.0
2009-06-18 10:40:00,25.71,25.71,25.47,25.47,191200.0,18.3268,18.3268,18.1557,18.1557,191200.0
2009-06-18 10:50:00,25.47,25.52,25.43,25.46,112400.0,18.1557,18.1914,18.1272,18.1486,112400.0
2009-06-18 11:00:00,25.47,25.53,25.45,25.51,92000.0,18.1557,18.1985,18.1415,18.1842,92000.0
2009-06-18 11:10:00,25.5,25.55,25.44,25.51,79600.0,18.1771,18.2128,18.1343,18.1842,79600.0
2009-06-18 11:20:00,25.5,25.59,25.5,25.52,108000.0,18.1771,18.2413,18.1771,18.1914,108000.0
2009-06-18 11:30:00,25.53,25.54,25.41,25.45,192800.0,18.1985,18.2056,18.113,18.1415,192800.0
2009-06-18 11:40:00,25.45,25.48,25.38,25.4,132600.0,18.1415,18.1629,18.0916,18.1058,132600.0
2009-06-18 11:50:00,25.4,25.51,25.4,25.49,92400.0,18.1058,18.1842,18.1058,18.17,92400.0
2009-06-18 12:00:00,25.49,25.52,25.45,25.46,78200.0,18.17,18.1914,18.1415,18.1486,78200.0
2009-06-18 12:10:00,25.46,25.5,25.41,25.41,170000.0,18.1486,18.1771,18.113,18.113,170000.0
2009-06-18 12:20:00,25.41,25.42,25.38,25.42,177200.0,18.113,18.1201,18.0916,18.1201,177200.0
2009-06-18 12:30:00,25.41,25.43,25.39,25.4,89600.0,18.113,18.1272,18.0987,18.1058,89600.0
2009-06-18 12:40:00,25.4,25.41,25.36,25.4,203400.0,18.1058,18.113,18.0773,18.1058,203400.0
2009-06-18 12:50:00,25.4,25.43,25.38,25.43,161400.0,18.1058,18.1272,18.0916,18.1272,161400.0
2009-06-18 13:00:00,25.43,25.54,25.43,25.52,198800.0,18.1272,18.2056,18.1272,18.1914,198800.0
2009-06-18 13:10:00,25.51,25.54,25.44,25.46,88400.0,18.1842,18.2056,18.1343,18.1486,88400.0
2009-06-18 13:20:00,25.46,25.5,25.45,25.48,304600.0,18.1486,18.1771,18.1415,18.1629,304600.0
2009-06-18 13:30:00,25.48,25.48,25.43,25.43,135000.0,18.1629,18.1629,18.1272,18.1272,135000.0
2009-06-18 13:40:00,25.43,25.5,25.41,25.47,122400.0,18.1272,18.1771,18.113,18.1557,122400.0
2009-06-18 13:50:00,25.47,25.5,25.42,25.42,177400.0,18.1557,18.1771,18.1201,18.1201,177400.0
2009-06-18 14:00:00,25.43,25.44,25.37,25.38,190400.0,18.1272,18.1343,18.0844,18.0916,190400.0
2009-06-18 14:10:00,25.38,25.39,25.32,25.35,214000.0,18.0916,18.0987,18.0488,18.0702,214000.0
2009-06-18 14:20:00,25.35,25.36,25.25,25.35,188600.0,18.0702,18.0773,17.9989,18.0702,188600.0
2009-06-18 14:30:00,25.35,25.4,25.31,25.39,110400.0,18.0702,18.1058,18.0417,18.0987,110400.0
2009-06-18 14:40:00,25.4,25.52,25.39,25.48,96000.0,18.1058,18.1914,18.0987,18.1629,96000.0
2009-06-18 14:50:00,25.48,25.5,25.44,25.47,171200.0,18.1629,18.1771,18.1343,18.1557,171200.0
2009-06-18 15:00:00,25.48,25.51,25.46,25.47,152600.0,18.1629,18.1842,18.1486,18.1557,152600.0
2009-06-18 15:10:00,25.47,25.48,25.44,25.45,181400.0,18.1557,18.1629,18.1343,18.1415,181400.0
2009-06-18 15:20:00,25.46,25.46,25.41,25.43,146000.0,18.1486,18.1486,18.113,18.1272,146000.0
2009-06-18 15:30:00,25.43,25.46,25.38,25.4,258200.0,18.1272,18.1486,18.0916,18.1058,258200.0
2009-06-18 15:40:00,25.4,25.47,25.36,25.4,454600.0,18.1058,18.1557,18.0773,18.1058,454600.0
2009-06-18 15:50:00,25.4,25.43,25.32,25.39,564600.0,18.1058,18.1272,18.0488,18.0987,564600.0
2009-06-19 09:30:00,25.66,25.83,25.29,25.68,2535000.0,18.2912,18.4123,18.0274,18.3054,2535000.0
2009-06-19 09:40:00,25.67,25.92,25.67,25.91,214600.0,18.2983,18.4765,18.2983,18.4694,214600.0
2009-06-19 09:50:00,25.91,25.98,25.85,25.96,194200.0,18.4694,18.5193,18.4266,18.505,194200.0
2009-06-19 10:00:00,25.95,26.11,25.93,26.1,288800.0,18.4979,18.6119,18.4836,18.6048,288800.0
2009-06-19 10:10:00,26.09,26.15,25.86,25.94,205600.0,18.5977,18.6405,18.4337,18.4908,205600.0
2009-06-19 10:20:00,25.93,25.97,25.86,25.94,138400.0,18.4836,18.5121,18.4337,18.4908,138400.0
2009-06-19 10:30:00,25.94,26.04,25.94,25.97,337000.0,18.4908,18.562,18.4908,18.5121,337000.0
2009-06-19 10:40:00,25.97,26.07,25.95,26.07,225600.0,18.5121,18.5834,18.4979,18.5834,225600.0
2009-06-19 10:50:00,26.07,26.18,26.05,26.13,283200.0,18.5834,18.6618,18.5692,18.6262,283200.0
2009-06-19 11:00:00,26.14,26.16,25.98,25.98,228800.0,18.6333,18.6476,18.5193,18.5193,228800.0
2009-06-19 11:10:00,25.98,26.12,25.97,26.08,278200.0,18.5193,18.6191,18.5121,18.5906,278200.0
2009-06-19 11:20:00,26.09,26.11,26.03,26.07,135600.0,18.5977,18.6119,18.5549,18.5834,135600.0
2009-06-19 11:30:00,26.06,26.07,25.99,26.06,94200.0,18.5763,18.5834,18.5264,18.5763,94200.0
2009-06-19 11:40:00,26.06,26.1,26.04,26.07,77400.0,18.5763,18.6048,18.562,18.5834,77400.0
2009-06-19 11:50:00,26.07,26.1,26.02,26.08,179600.0,18.5834,18.6048,18.5478,18.5906,179600.0
2009-06-19 12:00:00,26.07,26.07,25.97,25.98,107600.0,18.5834,18.5834,18.5121,18.5193,107600.0
2009-06-19 12:10:00,25.98,26.05,25.89,26.04,220600.0,18.5193,18.5692,18.4551,18.562,220600.0
2009-06-19 12:20:00,26.03,26.05,25.94,25.98,162000.0,18.5549,18.5692,18.4908,18.5193,162000.0
2009-06-19 12:30:00,25.99,26.0,25.9,25.98,129200.0,18.5264,18.5335,18.4622,18.5193,129200.0
2009-06-19 12:40:00,25.98,26.06,25.98,26.06,92000.0,18.5193,18.5763,18.5193,18.5763,92000.0
2009-06-19 12:50:00,26.05,26.11,25.96,25.99,154800.0,18.5692,18.6119,18.505,18.5264,154800.0
2009-06-19 13:00:00,26.0,26.07,25.99,26.03,171600.0,18.5335,18.5834,18.5264,18.5549,171600.0
2009-06-19 13:10:00,26.03,26.15,26.03,26.13,126400.0,18.5549,18.6405,18.5549,18.6262,126400.0
2009-06-19 13:20:00,26.14,26.16,26.06,26.1,77200.0,18.6333,18.6476,18.5763,18.6048,77200.0
2009-06-19 13:30:00,26.11,26.15,26.09,26.11,91200.0,18.6119,18.6405,18.5977,18.6119,91200.0
2009-06-19 13:40:00,26.11,26.12,25.99,26.06,111800.0,18.6119,18.6191,18.5264,18.5763,111800.0
2009-06-19 13:50:00,26.05,26.12,26.05,26.08,85000.0,18.5692,18.6191,18.5692,18.5906,85000.0
2009-06-19 14:00:00,26.07,26.09,25.98,26.0,122200.0,18.5834,18.5977,18.5193,18.5335,122200.0
2009-06-19 14:10:00,26.0,26.0,25.88,25.89,151800.0,18.5335,18.5335,18.448,18.4551,151800.0
2009-06-19 14:20:00,25.9,25.97,25.88,25.96,140800.0,18.4622,18.5121,18.448,18.505,140800.0
2009-06-19 14:30:00,25.96,26.05,25.94,25.99,111000.0,18.505,18.5692,18.4908,18.5264,111000.0
2009-06-19 14:40:00,26.0,26.0,25.92,25.92,193600.0,18.5335,18.5335,18.4765,18.4765,193600.0
2009-06-19 14:50:00,25.92,25.95,25.91,25.95,238600.0,18.4765,18.4979,18.4694,18.4979,238600.0
2009-06-19 15:00:00,25.95,26.02,25.94,25.99,235000.0,18.4979,18.5478,18.4908,18.5264,235000.0
2009-06-19 15:10:00,25.97,26.08,25.97,26.06,135600.0,18.5121,18.5906,18.5121,18.5763,135600.0
2009-06-19 15:20:00,26.06,26.1,26.0,26.1,157600.0,18.5763,18.6048,18.5335,18.6048,157600.0
2009-06-19 15:30:00,26.11,26.14,26.05,26.06,160800.0,18.6119,18.6333,18.5692,18.5763,160800.0
2009-06-19 15:40:00,26.08,26.09,25.97,26.02,324400.0,18.5906,18.5977,18.5121,18.5478,324400.0
2009-06-19 15:50:00,26.02,26.03,25.92,25.96,802400.0,18.5478,18.5549,18.4765,18.505,802400.0
2009-06-22 09:30:00,25.79,25.83,25.49,25.52,382000.0,18.3838,18.4123,18.17,18.1914,382000.0
2009-06-22 09:40:00,25.53,25.58,25.43,25.5,357800.0,18.1985,18.2341,18.1272,18.1771,357800.0
2009-06-22 09:50:00,25.5,25.55,25.15,25.18,233600.0,18.1771,18.2128,17.9276,17.949,233600.0
2009-06-22 10:00:00,25.18,25.24,25.06,25.23,241400.0,17.949,17.9918,17.8635,17.9847,241400.0
2009-06-22 10:10:00,25.23,25.35,25.2,25.24,147800.0,17.9847,18.0702,17.9633,17.9918,147800.0
2009-06-22 10:20:00,25.24,25.36,25.24,25.29,146000.0,17.9918,18.0773,17.9918,18.0274,146000.0
2009-06-22 10:30:00,25.29,25.29,25.1,25.1,135800.0,18.0274,18.0274,17.892,17.892,135800.0
2009-06-22 10:40:00,25.11,25.15,25.01,25.06,166800.0,17.8991,17.9276,17.8278,17.8635,166800.0
2009-06-22 10:50:00,25.07,25.12,25.05,25.05,106600.0,17.8706,17.9062,17.8563,17.8563,106600.0
2009-06-22 11:00:00,25.06,25.07,24.99,25.04,254200.0,17.8635,17.8706,17.8136,17.8492,254200.0
2009-06-22 11:10:00,25.04,25.06,24.98,25.04,90000.0,17.8492,17.8635,17.8064,17.8492,90000.0
2009-06-22 11:20:00,25.04,25.11,25.02,25.03,90200.0,17.8492,17.8991,17.835,17.8421,90200.0
2009-06-22 11:30:00,25.04,25.06,24.9,24.9,98600.0,17.8492,17.8635,17.7494,17.7494,98600.0
2009-06-22 11:40:00,24.9,24.98,24.85,24.86,136600.0,17.7494,17.8064,17.7138,17.7209,136600.0
2009-06-22 11:50:00,24.86,24.93,24.86,24.89,74800.0,17.7209,17.7708,17.7209,17.7423,74800.0
2009-06-22 12:00:00,24.89,24.9,24.75,24.77,188200.0,17.7423,17.7494,17.6425,17.6567,188200.0
2009-06-22 12:10:00,24.77,24.79,24.75,24.77,145400.0,17.6567,17.671,17.6425,17.6567,145400.0
2009-06-22 12:20:00,24.78,24.79,24.75,24.75,78600.0,17.6639,17.671,17.6425,17.6425,78600.0
2009-06-22 12:30:00,24.75,24.79,24.73,24.78,132000.0,17.6425,17.671,17.6282,17.6639,132000.0
2009-06-22 12:40:00,24.78,24.79,24.68,24.7,124000.0,17.6639,17.671,17.5926,17.6069,124000.0
2009-06-22 12:50:00,24.7,24.73,24.68,24.73,137000.0,17.6069,17.6282,17.5926,17.6282,137000.0
2009-06-22 13:00:00,24.73,24.75,24.71,24.75,111000.0,17.6282,17.6425,17.614,17.6425,111000.0
2009-06-22 13:10:00,24.75,24.75,24.7,24.7,90000.0,17.6425,17.6425,17.6069,17.6069,90000.0
2009-06-22 13:20:00,24.7,24.7,24.62,24.63,108800.0,17.6069,17.6069,17.5498,17.557,108800.0
2009-06-22 13:30:00,24.63,24.75,24.63,24.75,96000.0,17.557,17.6425,17.557,17.6425,96000.0
2009-06-22 13:40:00,24.75,24.81,24.72,24.81,68200.0,17.6425,17.6853,17.6211,17.6853,68200.0
2009-06-22 13:50:00,24.81,24.81,24.77,24.8,80000.0,17.6853,17.6853,17.6567,17.6781,80000.0
2009-06-22 14:00:00,24.79,24.81,24.76,24.79,103600.0,17.671,17.6853,17.6496,17.671,103600.0
2009-06-22 14:10:00,24.79,24.82,24.76,24.8,134200.0,17.671,17.6924,17.6496,17.6781,134200.0
2009-06-22 14:20:00,24.8,24.83,24.79,24.8,119000.0,17.6781,17.6995,17.671,17.6781,119000.0
2009-06-22 14:30:00,24.8,24.82,24.77,24.79,244800.0,17.6781,17.6924,17.6567,17.671,244800.0
2009-06-22 14:40:00,24.8,24.8,24.68,24.73,301400.0,17.6781,17.6781,17.5926,17.6282,301400.0
2009-06-22 14:50:00,24.73,24.76,24.72,24.75,148000.0,17.6282,17.6496,17.6211,17.6425,148000.0
2009-06-22 15:00:00,24.75,24.77,24.74,24.75,216000.0,17.6425,17.6567,17.6354,17.6425,216000.0
2009-06-22 15:10:00,24.75,24.75,24.68,24.74,211000.0,17.6425,17.6425,17.5926,17.6354,211000.0
2009-06-22 15:20:00,24.74,24.75,24.66,24.68,215200.0,17.6354,17.6425,17.5783,17.5926,215200.0
2009-06-22 15:30:00,24.68,24.73,24.66,24.73,316800.0,17.5926,17.6282,17.5783,17.6282,316800.0
2009-06-22 15:40:00,24.73,24.73,24.57,24.68,498000.0,17.6282,17.6282,17.5142,17.5926,498000.0
2009-06-22 15:50:00,24.68,24.72,24.64,24.64,761200.0,17.5926,17.6211,17.5641,17.5641,761200.0
2009-06-23 09:30:00,24.65,24.99,24.65,24.85,282400.0,17.5712,17.8136,17.5712,17.7138,282400.0
2009-06-23 09:40:00,24.85,24.95,24.75,24.93,328800.0,17.7138,17.7851,17.6425,17.7708,328800.0
2009-06-23 09:50:00,24.93,24.97,24.84,24.95,139000.0,17.7708,17.7993,17.7066,17.7851,139000.0
2009-06-23 10:00:00,24.95,25.0,24.77,24.77,213400.0,17.7851,17.8207,17.6567,17.6567,213400.0
2009-06-23 10:10:00,24.77,24.8,24.6,24.77,139000.0,17.6567,17.6781,17.5356,17.6567,139000.0
2009-06-23 10:20:00,24.77,24.86,24.64,24.65,177400.0,17.6567,17.7209,17.5641,17.5712,177400.0
2009-06-23 10:30:00,24.65,24.68,24.52,24.55,151600.0,17.5712,17.5926,17.4785,17.4999,151600.0
2009-06-23 10:40:00,24.55,24.55,24.37,24.39,219800.0,17.4999,17.4999,17.3716,17.3859,219800.0
2009-06-23 10:50:00,24.39,24.39,24.3,24.35,356600.0,17.3859,17.3859,17.3217,17.3574,356600.0
2009-06-23 11:00:00,24.35,24.4,24.27,24.29,145800.0,17.3574,17.393,17.3003,17.3146,145800.0
2009-06-23 11:10:00,24.28,24.29,24.21,24.27,190600.0,17.3075,17.3146,17.2576,17.3003,190600.0
2009-06-23 11:20:00,24.25,24.27,24.18,24.22,139200.0,17.2861,17.3003,17.2362,17.2647,139200.0
2009-06-23 11:30:00,24.22,24.25,24.18,24.24,244200.0,17.2647,17.2861,17.2362,17.279,244200.0
2009-06-23 11:40:00,24.24,24.27,24.22,24.27,179800.0,17.279,17.3003,17.2647,17.3003,179800.0
2009-06-23 11:50:00,24.27,24.29,24.25,24.29,112400.0,17.3003,17.3146,17.2861,17.3146,112400.0
2009-06-23 12:00:00,24.28,24.32,24.25,24.31,136200.0,17.3075,17.336,17.2861,17.3288,136200.0
2009-06-23 12:10:00,24.32,24.32,24.25,24.3,89400.0,17.336,17.336,17.2861,17.3217,89400.0
2009-06-23 12:20:00,24.3,24.33,24.25,24.29,218800.0,17.3217,17.3431,17.2861,17.3146,218800.0
2009-06-23 12:30:00,24.28,24.38,24.28,24.35,181800.0,17.3075,17.3787,17.3075,17.3574,181800.0
2009-06-23 12:40:00,24.35,24.36,24.28,24.31,156000.0,17.3574,17.3645,17.3075,17.3288,156000.0
2009-06-23 12:50:00,24.31,24.33,24.29,24.32,85400.0,17.3288,17.3431,17.3146,17.336,85400.0
2009-06-23 13:00:00,24.31,24.41,24.27,24.4,161600.0,17.3288,17.4001,17.3003,17.393,161600.0
2009-06-23 13:10:00,24.4,24.46,24.39,24.44,172200.0,17.393,17.4358,17.3859,17.4215,172200.0
2009-06-23 13:20:00,24.43,24.43,24.38,24.4,68600.0,17.4144,17.4144,17.3787,17.393,68600.0
2009-06-23 13:30:00,24.41,24.43,24.39,24.41,71800.0,17.4001,17.4144,17.3859,17.4001,71800.0
2009-06-23 13:40:00,24.41,24.42,24.39,24.41,70000.0,17.4001,17.4073,17.3859,17.4001,70000.0
2009-06-23 13:50:00,24.41,24.42,24.38,24.4,61800.0,17.4001,17.4073,17.3787,17.393,61800.0
2009-06-23 14:00:00,24.39,24.49,24.38,24.48,252400.0,17.3859,17.4572,17.3787,17.45,252400.0
2009-06-23 14:10:00,24.48,24.61,24.48,24.58,143800.0,17.45,17.5427,17.45,17.5213,143800.0
2009-06-23 14:20:00,24.59,24.64,24.57,24.63,131800.0,17.5284,17.5641,17.5142,17.557,131800.0
2009-06-23 14:30:00,24.62,24.64,24.56,24.57,101000.0,17.5498,17.5641,17.5071,17.5142,101000.0
2009-06-23 14:40:00,24.57,24.58,24.5,24.58,77200.0,17.5142,17.5213,17.4643,17.5213,77200.0
2009-06-23 14:50:00,24.59,24.66,24.58,24.63,134800.0,17.5284,17.5783,17.5213,17.557,134800.0
2009-06-23 15:00:00,24.63,24.63,24.55,24.57,81200.0,17.557,17.557,17.4999,17.5142,81200.0
2009-06-23 15:10:00,24.57,24.67,24.56,24.65,143600.0,17.5142,17.5855,17.5071,17.5712,143600.0
2009-06-23 15:20:00,24.65,24.75,24.62,24.75,174800.0,17.5712,17.6425,17.5498,17.6425,174800.0
2009-06-23 15:30:00,24.75,24.78,24.68,24.74,289200.0,17.6425,17.6639,17.5926,17.6354,289200.0
2009-06-23 15:40:00,24.75,24.87,24.72,24.86,326800.0,17.6425,17.728,17.6211,17.7209,326800.0
2009-06-23 15:50:00,24.86,24.87,24.72,24.74,450600.0,17.7209,17.728,17.6211,17.6354,450600.0
2009-06-24 09:30:00,24.94,25.49,24.85,25.46,482000.0,17.7779,18.17,17.7138,18.1486,482000.0
2009-06-24 09:40:00,25.45,25.49,25.32,25.47,289200.0,18.1415,18.17,18.0488,18.1557,289200.0
2009-06-24 09:50:00,25.47,25.58,25.44,25.5,238200.0,18.1557,18.2341,18.1343,18.1771,238200.0
2009-06-24 10:00:00,25.5,25.62,25.47,25.62,270800.0,18.1771,18.2627,18.1557,18.2627,270800.0
2009-06-24 10:10:00,25.62,25.7,25.59,25.6,212800.0,18.2627,18.3197,18.2413,18.2484,212800.0
2009-06-24 10:20:00,25.6,25.66,25.46,25.56,309200.0,18.2484,18.2912,18.1486,18.2199,309200.0
2009-06-24 10:30:00,25.56,25.59,25.48,25.55,235400.0,18.2199,18.2413,18.1629,18.2128,235400.0
2009-06-24 10:40:00,25.55,25.6,25.54,25.6,155600.0,18.2128,18.2484,18.2056,18.2484,155600.0
2009-06-24 10:50:00,25.6,25.62,25.56,25.59,203200.0,18.2484,18.2627,18.2199,18.2413,203200.0
2009-06-24 11:00:00,25.59,25.62,25.55,25.58,131400.0,18.2413,18.2627,18.2128,18.2341,131400.0
2009-06-24 11:10:00,25.58,25.6,25.52,25.55,138800.0,18.2341,18.2484,18.1914,18.2128,138800.0
2009-06-24 11:20:00,25.55,25.61,25.53,25.59,133600.0,18.2128,18.2555,18.1985,18.2413,133600.0
2009-06-24 11:30:00,25.6,25.61,25.57,25.57,134600.0,18.2484,18.2555,18.227,18.227,134600.0
2009-06-24 11:40:00,25.58,25.59,25.52,25.52,117200.0,18.2341,18.2413,18.1914,18.1914,117200.0
2009-06-24 11:50:00,25.52,25.59,25.52,25.59,95600.0,18.1914,18.2413,18.1914,18.2413,95600.0
2009-06-24 12:00:00,25.59,25.61,25.55,25.6,122200.0,18.2413,18.2555,18.2128,18.2484,122200.0
2009-06-24 12:10:00,25.59,25.6,25.55,25.55,116800.0,18.2413,18.2484,18.2128,18.2128,116800.0
2009-06-24 12:20:00,25.55,25.57,25.53,25.54,115400.0,18.2128,18.227,18.1985,18.2056,115400.0
2009-06-24 12:30:00,25.54,25.55,25.5,25.5,159800.0,18.2056,18.2128,18.1771,18.1771,159800.0
2009-06-24 12:40:00,25.5,25.62,25.5,25.62,181200.0,18.1771,18.2627,18.1771,18.2627,181200.0
2009-06-24 12:50:00,25.63,25.66,25.59,25.6,300600.0,18.2698,18.2912,18.2413,18.2484,300600.0
2009-06-24 13:00:00,25.6,25.67,25.6,25.66,167600.0,18.2484,18.2983,18.2484,18.2912,167600.0
2009-06-24 13:10:00,25.66,25.67,25.62,25.63,121400.0,18.2912,18.2983,18.2627,18.2698,121400.0
2009-06-24 13:20:00,25.63,25.64,25.61,25.63,124200.0,18.2698,18.2769,18.2555,18.2698,124200.0
2009-06-24 13:30:00,25.63,25.65,25.61,25.61,133800.0,18.2698,18.284,18.2555,18.2555,133800.0
2009-06-24 13:40:00,25.61,25.61,25.58,25.58,112400.0,18.2555,18.2555,18.2341,18.2341,112400.0
2009-06-24 13:50:00,25.58,25.59,25.58,25.58,89600.0,18.2341,18.2413,18.2341,18.2341,89600.0
2009-06-24 14:00:00,25.58,25.59,25.52,25.53,199600.0,18.2341,18.2413,18.1914,18.1985,199600.0
2009-06-24 14:10:00,25.53,25.57,25.5,25.5,241200.0,18.1985,18.227,18.1771,18.1771,241200.0
2009-06-24 14:20:00,25.5,25.59,25.37,25.38,570600.0,18.1771,18.2413,18.0844,18.0916,570600.0
2009-06-24 14:30:00,25.38,25.39,25.25,25.31,452800.0,18.0916,18.0987,17.9989,18.0417,452800.0
2009-06-24 14:40:00,25.31,25.46,25.28,25.33,324600.0,18.0417,18.1486,18.0203,18.0559,324600.0
2009-06-24 14:50:00,25.33,25.4,25.28,25.3,224200.0,18.0559,18.1058,18.0203,18.0345,224200.0
2009-06-24 15:00:00,25.3,25.35,25.15,25.18,316200.0,18.0345,18.0702,17.9276,17.949,316200.0
2009-06-24 15:10:00,25.18,25.24,25.11,25.21,339600.0,17.949,17.9918,17.8991,17.9704,339600.0
2009-06-24 15:20:00,25.21,25.26,25.17,25.21,340800.0,17.9704,18.006,17.9419,17.9704,340800.0
2009-06-24 15:30:00,25.21,25.23,25.16,25.18,349600.0,17.9704,17.9847,17.9348,17.949,349600.0
2009-06-24 15:40:00,25.18,25.26,25.08,25.24,511400.0,17.949,18.006,17.8777,17.9918,511400.0
2009-06-24 15:50:00,25.24,25.25,25.13,25.21,423600.0,17.9918,17.9989,17.9134,17.9704,423600.0
2009-06-25 09:30:00,25.06,25.32,24.88,25.32,360600.0,17.8635,18.0488,17.7352,18.0488,360600.0
2009-06-25 09:40:00,25.31,25.61,25.31,25.53,358600.0,18.0417,18.2555,18.0417,18.1985,358600.0
2009-06-25 09:50:00,25.54,25.66,25.53,25.56,311600.0,18.2056,18.2912,18.1985,18.2199,311600.0
2009-06-25 10:00:00,25.56,25.72,25.56,25.71,147800.0,18.2199,18.3339,18.2199,18.3268,147800.0
2009-06-25 10:10:00,25.71,25.92,25.67,25.92,263400.0,18.3268,18.4765,18.2983,18.4765,263400.0
2009-06-25 10:20:00,25.92,25.99,25.84,25.97,289800.0,18.4765,18.5264,18.4195,18.5121,289800.0
2009-06-25 10:30:00,25.96,26.02,25.93,25.97,243200.0,18.505,18.5478,18.4836,18.5121,243200.0
2009-06-25 10:40:00,25.96,25.97,25.82,25.82,134600.0,18.505,18.5121,18.4052,18.4052,134600.0
2009-06-25 10:50:00,25.82,25.88,25.75,25.76,165800.0,18.4052,18.448,18.3553,18.3624,165800.0
2009-06-25 11:00:00,25.75,25.86,25.73,25.81,176000.0,18.3553,18.4337,18.3411,18.3981,176000.0
2009-06-25 11:10:00,25.81,25.82,25.73,25.8,70400.0,18.3981,18.4052,18.3411,18.391,70400.0
2009-06-25 11:20:00,25.79,25.87,25.79,25.86,98400.0,18.3838,18.4409,18.3838,18.4337,98400.0
2009-06-25 11:30:00,25.87,26.0,25.86,25.98,303400.0,18.4409,18.5335,18.4337,18.5193,303400.0
2009-06-25 11:40:00,25.98,26.11,25.91,25.98,253600.0,18.5193,18.6119,18.4694,18.5193,253600.0
2009-06-25 11:50:00,25.98,26.19,25.95,26.18,182200.0,18.5193,18.669,18.4979,18.6618,182200.0
2009-06-25 12:00:00,26.18,26.33,26.18,26.27,223600.0,18.6618,18.7688,18.6618,18.726,223600.0
2009-06-25 12:10:00,26.25,26.33,26.25,26.27,130000.0,18.7117,18.7688,18.7117,18.726,130000.0
2009-06-25 12:20:00,26.25,26.3,26.23,26.28,110200.0,18.7117,18.7474,18.6975,18.7331,110200.0
2009-06-25 12:30:00,26.27,26.35,26.27,26.33,135000.0,18.726,18.783,18.726,18.7688,135000.0
2009-06-25 12:40:00,26.33,26.35,26.24,26.24,128600.0,18.7688,18.783,18.7046,18.7046,128600.0
2009-06-25 12:50:00,26.24,26.3,26.22,26.3,157600.0,18.7046,18.7474,18.6904,18.7474,157600.0
2009-06-25 13:00:00,26.29,26.44,26.26,26.43,190000.0,18.7402,18.8472,18.7189,18.84,190000.0
2009-06-25 13:10:00,26.43,26.55,26.41,26.52,256600.0,18.84,18.9256,18.8258,18.9042,256600.0
2009-06-25 13:20:00,26.52,26.6,26.45,26.46,161000.0,18.9042,18.9612,18.8543,18.8614,161000.0
2009-06-25 13:30:00,26.46,26.52,26.46,26.47,217800.0,18.8614,18.9042,18.8614,18.8686,217800.0
2009-06-25 13:40:00,26.48,26.49,26.45,26.47,136400.0,18.8757,18.8828,18.8543,18.8686,136400.0
2009-06-25 13:50:00,26.47,26.5,26.43,26.47,201400.0,18.8686,18.8899,18.84,18.8686,201400.0
2009-06-25 14:00:00,26.47,26.48,26.32,26.34,211000.0,18.8686,18.8757,18.7616,18.7759,211000.0
2009-06-25 14:10:00,26.33,26.41,26.33,26.37,126200.0,18.7688,18.8258,18.7688,18.7973,126200.0
2009-06-25 14:20:00,26.38,26.47,26.34,26.45,188800.0,18.8044,18.8686,18.7759,18.8543,188800.0
2009-06-25 14:30:00,26.44,26.47,26.4,26.41,170200.0,18.8472,18.8686,18.8187,18.8258,170200.0
2009-06-25 14:40:00,26.41,26.5,26.36,26.5,119200.0,18.8258,18.8899,18.7901,18.8899,119200.0
2009-06-25 14:50:00,26.5,26.57,26.44,26.53,124400.0,18.8899,18.9398,18.8472,18.9113,124400.0
2009-06-25 15:00:00,26.52,26.65,26.5,26.63,213000.0,18.9042,18.9969,18.8899,18.9826,213000.0
2009-06-25 15:10:00,26.63,26.7,26.57,26.6,212600.0,18.9826,19.0325,18.9398,18.9612,212600.0
2009-06-25 15:20:00,26.59,26.74,26.58,26.73,220200.0,18.9541,19.061,18.947,19.0539,220200.0
2009-06-25 15:30:00,26.73,26.73,26.48,26.52,309400.0,19.0539,19.0539,18.8757,18.9042,309400.0
2009-06-25 15:40:00,26.53,26.55,26.41,26.53,736600.0,18.9113,18.9256,18.8258,18.9113,736600.0
2009-06-25 15:50:00,26.52,26.61,26.47,26.53,978600.0,18.9042,18.9684,18.8686,18.9113,978600.0
2009-06-26 09:30:00,26.47,26.5,26.21,26.28,351000.0,18.8686,18.8899,18.6832,18.7331,351000.0
2009-06-26 09:40:00,26.27,26.63,26.24,26.59,162800.0,18.726,18.9826,18.7046,18.9541,162800.0
2009-06-26 09:50:00,26.58,26.67,26.43,26.43,222800.0,18.947,19.0111,18.84,18.84,222800.0
2009-06-26 10:00:00,26.43,26.5,26.32,26.39,150400.0,18.84,18.8899,18.7616,18.8115,150400.0
2009-06-26 10:10:00,26.39,26.46,26.36,26.45,89000.0,18.8115,18.8614,18.7901,18.8543,89000.0
2009-06-26 10:20:00,26.45,26.59,26.41,26.46,102000.0,18.8543,18.9541,18.8258,18.8614,102000.0
2009-06-26 10:30:00,26.47,26.49,26.35,26.36,92200.0,18.8686,18.8828,18.783,18.7901,92200.0
2009-06-26 10:40:00,26.36,26.46,26.33,26.46,188400.0,18.7901,18.8614,18.7688,18.8614,188400.0
2009-06-26 10:50:00,26.46,26.53,26.4,26.47,128400.0,18.8614,18.9113,18.8187,18.8686,128400.0
2009-06-26 11:00:00,26.47,26.48,26.37,26.46,141000.0,18.8686,18.8757,18.7973,18.8614,141000.0
2009-06-26 11:10:00,26.46,26.47,26.36,26.4,101200.0,18.8614,18.8686,18.7901,18.8187,101200.0
2009-06-26 11:20:00,26.39,26.42,26.33,26.39,149400.0,18.8115,18.8329,18.7688,18.8115,149400.0
2009-06-26 11:30:00,26.39,26.5,26.38,26.38,107600.0,18.8115,18.8899,18.8044,18.8044,107600.0
2009-06-26 11:40:00,26.39,26.42,26.38,26.4,107000.0,18.8115,18.8329,18.8044,18.8187,107000.0
2009-06-26 11:50:00,26.39,26.47,26.38,26.4,93200.0,18.8115,18.8686,18.8044,18.8187,93200.0
2009-06-26 12:00:00,26.39,26.49,26.38,26.43,117200.0,18.8115,18.8828,18.8044,18.84,117200.0
2009-06-26 12:10:00,26.44,26.5,26.41,26.42,76600.0,18.8472,18.8899,18.8258,18.8329,76600.0
2009-06-26 12:20:00,26.41,26.48,26.39,26.46,50200.0,18.8258,18.8757,18.8115,18.8614,50200.0
2009-06-26 12:30:00,26.45,26.5,26.43,26.49,130400.0,18.8543,18.8899,18.84,18.8828,130400.0
2009-06-26 12:40:00,26.5,26.54,26.45,26.49,121200.0,18.8899,18.9185,18.8543,18.8828,121200.0
2009-06-26 12:50:00,26.48,26.6,26.48,26.5,124800.0,18.8757,18.9612,18.8757,18.8899,124800.0
2009-06-26 13:00:00,26.5,26.5,26.42,26.43,63200.0,18.8899,18.8899,18.8329,18.84,63200.0
2009-06-26 13:10:00,26.43,26.46,26.42,26.43,126400.0,18.84,18.8614,18.8329,18.84,126400.0
2009-06-26 13:20:00,26.43,26.46,26.41,26.42,67200.0,18.84,18.8614,18.8258,18.8329,67200.0
2009-06-26 13:30:00,26.43,26.46,26.4,26.43,169000.0,18.84,18.8614,18.8187,18.84,169000.0
2009-06-26 13:40:00,26.43,26.5,26.41,26.47,67400.0,18.84,18.8899,18.8258,18.8686,67400.0
2009-06-26 13:50:00,26.48,26.51,26.46,26.47,65200.0,18.8757,18.8971,18.8614,18.8686,65200.0
2009-06-26 14:00:00,26.47,26.53,26.43,26.53,117000.0,18.8686,18.9113,18.84,18.9113,117000.0
2009-06-26 14:10:00,26.53,26.53,26.47,26.5,103800.0,18.9113,18.9113,18.8686,18.8899,103800.0
2009-06-26 14:20:00,26.5,26.5,26.43,26.43,108400.0,18.8899,18.8899,18.84,18.84,108400.0
2009-06-26 14:30:00,26.43,26.5,26.42,26.43,82200.0,18.84,18.8899,18.8329,18.84,82200.0
2009-06-26 14:40:00,26.45,26.5,26.43,26.48,293000.0,18.8543,18.8899,18.84,18.8757,293000.0
2009-06-26 14:50:00,26.48,26.53,26.47,26.5,191600.0,18.8757,18.9113,18.8686,18.8899,191600.0
2009-06-26 15:00:00,26.51,26.55,26.49,26.55,354600.0,18.8971,18.9256,18.8828,18.9256,354600.0
2009-06-26 15:10:00,26.55,26.55,26.46,26.48,216600.0,18.9256,18.9256,18.8614,18.8757,216600.0
2009-06-26 15:20:00,26.47,26.48,26.43,26.46,287000.0,18.8686,18.8757,18.84,18.8614,287000.0
2009-06-26 15:30:00,26.46,26.59,26.46,26.57,279200.0,18.8614,18.9541,18.8614,18.9398,279200.0
2009-06-26 15:40:00,26.58,26.78,26.53,26.75,919800.0,18.947,19.0895,18.9113,19.0681,919800.0
2009-06-26 15:50:00,26.75,26.77,26.53,26.53,914400.0,19.0681,19.0824,18.9113,18.9113,914400.0
2009-06-29 09:30:00,26.83,26.83,26.23,26.3,520800.0,19.1252,19.1252,18.6975,18.7474,520800.0
2009-06-29 09:40:00,26.28,26.43,26.24,26.31,173200.0,18.7331,18.84,18.7046,18.7545,173200.0
2009-06-29 09:50:00,26.34,26.51,26.3,26.5,181000.0,18.7759,18.8971,18.7474,18.8899,181000.0
2009-06-29 10:00:00,26.49,26.58,26.43,26.56,259200.0,18.8828,18.947,18.84,18.9327,259200.0
2009-06-29 10:10:00,26.56,26.73,26.55,26.65,172600.0,18.9327,19.0539,18.9256,18.9969,172600.0
2009-06-29 10:20:00,26.66,26.82,26.56,26.81,175400.0,19.004,19.118,18.9327,19.1109,175400.0
2009-06-29 10:30:00,26.8,26.87,26.76,26.86,107600.0,19.1038,19.1537,19.0753,19.1466,107600.0
2009-06-29 10:40:00,26.87,26.88,26.74,26.8,103400.0,19.1537,19.1608,19.061,19.1038,103400.0
2009-06-29 10:50:00,26.8,26.8,26.65,26.66,123400.0,19.1038,19.1038,18.9969,19.004,123400.0
2009-06-29 11:00:00,26.66,26.68,26.62,26.63,112600.0,19.004,19.0183,18.9755,18.9826,112600.0
2009-06-29 11:10:00,26.62,26.67,26.58,26.59,127800.0,18.9755,19.0111,18.947,18.9541,127800.0
2009-06-29 11:20:00,26.59,26.63,26.58,26.61,122400.0,18.9541,18.9826,18.947,18.9684,122400.0
2009-06-29 11:30:00,26.61,26.62,26.57,26.61,184600.0,18.9684,18.9755,18.9398,18.9684,184600.0
2009-06-29 11:40:00,26.61,26.64,26.6,26.6,277600.0,18.9684,18.9897,18.9612,18.9612,277600.0
2009-06-29 11:50:00,26.6,26.63,26.6,26.61,104800.0,18.9612,18.9826,18.9612,18.9684,104800.0
2009-06-29 12:00:00,26.63,26.63,26.56,26.57,162200.0,18.9826,18.9826,18.9327,18.9398,162200.0
2009-06-29 12:10:00,26.57,26.57,26.47,26.5,71800.0,18.9398,18.9398,18.8686,18.8899,71800.0
2009-06-29 12:20:00,26.5,26.5,26.4,26.47,94400.0,18.8899,18.8899,18.8187,18.8686,94400.0
2009-06-29 12:30:00,26.47,26.56,26.45,26.45,348600.0,18.8686,18.9327,18.8543,18.8543,348600.0
2009-06-29 12:40:00,26.44,26.44,26.36,26.37,86200.0,18.8472,18.8472,18.7901,18.7973,86200.0
2009-06-29 12:50:00,26.38,26.4,26.34,26.35,71400.0,18.8044,18.8187,18.7759,18.783,71400.0
2009-06-29 13:00:00,26.36,26.44,26.34,26.43,66000.0,18.7901,18.8472,18.7759,18.84,66000.0
2009-06-29 13:10:00,26.43,26.48,26.43,26.45,51400.0,18.84,18.8757,18.84,18.8543,51400.0
2009-06-29 13:20:00,26.45,26.46,26.39,26.39,139600.0,18.8543,18.8614,18.8115,18.8115,139600.0
2009-06-29 13:30:00,26.4,26.4,26.29,26.34,90600.0,18.8187,18.8187,18.7402,18.7759,90600.0
2009-06-29 13:40:00,26.34,26.35,26.25,26.27,78400.0,18.7759,18.783,18.7117,18.726,78400.0
2009-06-29 13:50:00,26.27,26.31,26.22,26.3,127200.0,18.726,18.7545,18.6904,18.7474,127200.0
2009-06-29 14:00:00,26.3,26.31,26.23,26.25,95000.0,18.7474,18.7545,18.6975,18.7117,95000.0
2009-06-29 14:10:00,26.25,26.34,26.25,26.34,68000.0,18.7117,18.7759,18.7117,18.7759,68000.0
2009-06-29 14:20:00,26.34,26.36,26.32,26.36,120800.0,18.7759,18.7901,18.7616,18.7901,120800.0
2009-06-29 14:30:00,26.36,26.39,26.29,26.29,117000.0,18.7901,18.8115,18.7402,18.7402,117000.0
2009-06-29 14:40:00,26.29,26.34,26.28,26.31,52600.0,18.7402,18.7759,18.7331,18.7545,52600.0
2009-06-29 14:50:00,26.31,26.31,26.26,26.31,77400.0,18.7545,18.7545,18.7189,18.7545,77400.0
2009-06-29 15:00:00,26.31,26.32,26.27,26.28,136400.0,18.7545,18.7616,18.726,18.7331,136400.0
2009-06-29 15:10:00,26.28,26.36,26.28,26.34,172200.0,18.7331,18.7901,18.7331,18.7759,172200.0
2009-06-29 15:20:00,26.35,26.35,26.32,26.33,178800.0,18.783,18.783,18.7616,18.7688,178800.0
2009-06-29 15:30:00,26.33,26.33,26.21,26.22,302600.0,18.7688,18.7688,18.6832,18.6904,302600.0
2009-06-29 15:40:00,26.22,26.29,26.22,26.24,349000.0,18.6904,18.7402,18.6904,18.7046,349000.0
2009-06-29 15:50:00,26.24,26.41,26.22,26.36,631800.0,18.7046,18.8258,18.6904,18.7901,631800.0
2009-06-30 09:30:00,26.22,26.63,26.22,26.53,157400.0,18.6904,18.9826,18.6904,18.9113,157400.0
2009-06-30 09:40:00,26.53,26.72,26.53,26.59,93000.0,18.9113,19.0468,18.9113,18.9541,93000.0
2009-06-30 09:50:00,26.59,26.59,26.42,26.5,142000.0,18.9541,18.9541,18.8329,18.8899,142000.0
2009-06-30 10:00:00,26.48,26.48,26.15,26.25,154000.0,18.8757,18.8757,18.6405,18.7117,154000.0
2009-06-30 10:10:00,26.25,26.25,26.06,26.06,129200.0,18.7117,18.7117,18.5763,18.5763,129200.0
2009-06-30 10:20:00,26.07,26.11,25.92,25.93,203600.0,18.5834,18.6119,18.4765,18.4836,203600.0
2009-06-30 10:30:00,25.93,25.93,25.77,25.86,203800.0,18.4836,18.4836,18.3696,18.4337,203800.0
2009-06-30 10:40:00,25.88,25.97,25.83,25.93,126400.0,18.448,18.5121,18.4123,18.4836,126400.0
2009-06-30 10:50:00,25.93,25.98,25.91,25.95,75400.0,18.4836,18.5193,18.4694,18.4979,75400.0
2009-06-30 11:00:00,25.96,25.98,25.86,25.88,125600.0,18.505,18.5193,18.4337,18.448,125600.0
2009-06-30 11:10:00,25.87,25.95,25.84,25.9,92800.0,18.4409,18.4979,18.4195,18.4622,92800.0
2009-06-30 11:20:00,25.92,25.92,25.83,25.85,89400.0,18.4765,18.4765,18.4123,18.4266,89400.0
2009-06-30 11:30:00,25.84,25.84,25.66,25.72,154800.0,18.4195,18.4195,18.2912,18.3339,154800.0
2009-06-30 11:40:00,25.72,25.81,25.72,25.8,79200.0,18.3339,18.3981,18.3339,18.391,79200.0
2009-06-30 11:50:00,25.79,25.81,25.75,25.79,60400.0,18.3838,18.3981,18.3553,18.3838,60400.0
2009-06-30 12:00:00,25.78,25.82,25.77,25.81,66400.0,18.3767,18.4052,18.3696,18.3981,66400.0
2009-06-30 12:10:00,25.82,25.84,25.81,25.81,80400.0,18.4052,18.4195,18.3981,18.3981,80400.0
2009-06-30 12:20:00,25.81,25.81,25.73,25.81,134000.0,18.3981,18.3981,18.3411,18.3981,134000.0
2009-06-30 12:30:00,25.81,25.86,25.77,25.78,103800.0,18.3981,18.4337,18.3696,18.3767,103800.0
2009-06-30 12:40:00,25.78,25.81,25.77,25.79,74600.0,18.3767,18.3981,18.3696,18.3838,74600.0
2009-06-30 12:50:00,25.79,25.88,25.79,25.88,85000.0,18.3838,18.448,18.3838,18.448,85000.0
2009-06-30 13:00:00,25.88,25.95,25.86,25.93,145800.0,18.448,18.4979,18.4337,18.4836,145800.0
2009-06-30 13:10:00,25.93,25.97,25.92,25.93,73400.0,18.4836,18.5121,18.4765,18.4836,73400.0
2009-06-30 13:20:00,25.93,26.01,25.93,25.97,103400.0,18.4836,18.5407,18.4836,18.5121,103400.0
2009-06-30 13:30:00,25.96,26.0,25.96,26.0,49000.0,18.505,18.5335,18.505,18.5335,49000.0
2009-06-30 13:40:00,26.0,26.06,25.99,26.0,82200.0,18.5335,18.5763,18.5264,18.5335,82200.0
2009-06-30 13:50:00,26.0,26.0,25.92,25.95,72200.0,18.5335,18.5335,18.4765,18.4979,72200.0
2009-06-30 14:00:00,25.95,26.0,25.92,25.97,112400.0,18.4979,18.5335,18.4765,18.5121,112400.0
2009-06-30 14:10:00,25.97,26.01,25.95,25.97,123800.0,18.5121,18.5407,18.4979,18.5121,123800.0
2009-06-30 14:20:00,25.97,25.97,25.91,25.92,132000.0,18.5121,18.5121,18.4694,18.4765,132000.0
2009-06-30 14:30:00,25.92,25.94,25.89,25.92,146200.0,18.4765,18.4908,18.4551,18.4765,146200.0
2009-06-30 14:40:00,25.92,25.93,25.88,25.88,147400.0,18.4765,18.4836,18.448,18.448,147400.0
2009-06-30 14:50:00,25.88,25.97,25.88,25.94,124800.0,18.448,18.5121,18.448,18.4908,124800.0
2009-06-30 15:00:00,25.95,25.97,25.88,25.92,90400.0,18.4979,18.5121,18.448,18.4765,90400.0
2009-06-30 15:10:00,25.93,25.97,25.91,25.93,128800.0,18.4836,18.5121,18.4694,18.4836,128800.0
2009-06-30 15:20:00,25.94,26.0,25.93,25.96,111400.0,18.4908,18.5335,18.4836,18.505,111400.0
2009-06-30 15:30:00,25.96,26.05,25.96,26.04,389800.0,18.505,18.5692,18.505,18.562,389800.0
2009-06-30 15:40:00,26.04,26.05,25.99,26.04,359000.0,18.562,18.5692,18.5264,18.562,359000.0
2009-06-30 15:50:00,26.04,26.06,25.97,26.05,634800.0,18.562,18.5763,18.5121,18.5692,634800.0
2009-07-01 09:30:00,26.12,26.58,26.05,26.51,311600.0,18.6191,18.947,18.5692,18.8971,311600.0
2009-07-01 09:40:00,26.51,26.65,26.48,26.64,220200.0,18.8971,18.9969,18.8757,18.9897,220200.0
2009-07-01 09:50:00,26.63,26.69,26.57,26.64,171400.0,18.9826,19.0254,18.9398,18.9897,171400.0
2009-07-01 10:00:00,26.65,26.68,26.51,26.58,216000.0,18.9969,19.0183,18.8971,18.947,216000.0
2009-07-01 10:10:00,26.58,26.68,26.58,26.67,246400.0,18.947,19.0183,18.947,19.0111,246400.0
2009-07-01 10:20:00,26.67,26.89,26.65,26.89,258200.0,19.0111,19.1679,18.9969,19.1679,258200.0
2009-07-01 10:30:00,26.88,26.89,26.75,26.77,150800.0,19.1608,19.1679,19.0681,19.0824,150800.0
2009-07-01 10:40:00,26.78,26.82,26.68,26.8,147400.0,19.0895,19.118,19.0183,19.1038,147400.0
2009-07-01 10:50:00,26.8,26.84,26.72,26.74,113400.0,19.1038,19.1323,19.0468,19.061,113400.0
2009-07-01 11:00:00,26.74,26.75,26.57,26.57,158600.0,19.061,19.0681,18.9398,18.9398,158600.0
2009-07-01 11:10:00,26.57,26.68,26.55,26.64,191600.0,18.9398,19.0183,18.9256,18.9897,191600.0
2009-07-01 11:20:00,26.65,26.65,26.51,26.51,96400.0,18.9969,18.9969,18.8971,18.8971,96400.0
2009-07-01 11:30:00,26.5,26.61,26.5,26.5,136000.0,18.8899,18.9684,18.8899,18.8899,136000.0
2009-07-01 11:40:00,26.5,26.58,26.47,26.58,246000.0,18.8899,18.947,18.8686,18.947,246000.0
2009-07-01 11:50:00,26.57,26.59,26.51,26.57,175400.0,18.9398,18.9541,18.8971,18.9398,175400.0
2009-07-01 12:00:00,26.58,26.64,26.53,26.6,234600.0,18.947,18.9897,18.9113,18.9612,234600.0
2009-07-01 12:10:00,26.61,26.61,26.46,26.52,89800.0,18.9684,18.9684,18.8614,18.9042,89800.0
2009-07-01 12:20:00,26.52,26.52,26.44,26.45,69800.0,18.9042,18.9042,18.8472,18.8543,69800.0
2009-07-01 12:30:00,26.45,26.5,26.43,26.45,124200.0,18.8543,18.8899,18.84,18.8543,124200.0
2009-07-01 12:40:00,26.45,26.53,26.43,26.52,50800.0,18.8543,18.9113,18.84,18.9042,50800.0
2009-07-01 12:50:00,26.52,26.54,26.45,26.45,69800.0,18.9042,18.9185,18.8543,18.8543,69800.0
2009-07-01 13:00:00,26.45,26.54,26.45,26.51,237600.0,18.8543,18.9185,18.8543,18.8971,237600.0
2009-07-01 13:10:00,26.51,26.54,26.49,26.53,122000.0,18.8971,18.9185,18.8828,18.9113,122000.0
2009-07-01 13:20:00,26.53,26.53,26.46,26.53,161600.0,18.9113,18.9113,18.8614,18.9113,161600.0
2009-07-01 13:30:00,26.53,26.54,26.5,26.5,104400.0,18.9113,18.9185,18.8899,18.8899,104400.0
2009-07-01 13:40:00,26.5,26.52,26.45,26.52,108200.0,18.8899,18.9042,18.8543,18.9042,108200.0
2009-07-01 13:50:00,26.52,26.53,26.5,26.52,116000.0,18.9042,18.9113,18.8899,18.9042,116000.0
2009-07-01 14:00:00,26.52,26.53,26.45,26.5,219200.0,18.9042,18.9113,18.8543,18.8899,219200.0
2009-07-01 14:10:00,26.5,26.52,26.46,26.5,126800.0,18.8899,18.9042,18.8614,18.8899,126800.0
2009-07-01 14:20:00,26.51,26.52,26.47,26.5,135000.0,18.8971,18.9042,18.8686,18.8899,135000.0
2009-07-01 14:30:00,26.5,26.51,26.43,26.5,244000.0,18.8899,18.8971,18.84,18.8899,244000.0
2009-07-01 14:40:00,26.5,26.52,26.5,26.5,163000.0,18.8899,18.9042,18.8899,18.8899,163000.0
2009-07-01 14:50:00,26.5,26.51,26.46,26.47,192600.0,18.8899,18.8971,18.8614,18.8686,192600.0
2009-07-01 15:00:00,26.47,26.51,26.45,26.5,150400.0,18.8686,18.8971,18.8543,18.8899,150400.0
2009-07-01 15:10:00,26.5,26.51,26.46,26.5,181200.0,18.8899,18.8971,18.8614,18.8899,181200.0
2009-07-01 15:20:00,26.5,26.51,26.42,26.43,305200.0,18.8899,18.8971,18.8329,18.84,305200.0
2009-07-01 15:30:00,26.43,26.46,26.39,26.45,181000.0,18.84,18.8614,18.8115,18.8543,181000.0
2009-07-01 15:40:00,26.45,26.49,26.33,26.44,397600.0,18.8543,18.8828,18.7688,18.8472,397600.0
2009-07-01 15:50:00,26.44,26.44,26.33,26.35,490800.0,18.8472,18.8472,18.7688,18.783,490800.0
2009-07-02 09:30:00,26.07,26.07,25.83,25.87,368600.0,18.5834,18.5834,18.4123,18.4409,368600.0
2009-07-02 09:40:00,25.86,25.88,25.77,25.8,218400.0,18.4337,18.448,18.3696,18.391,218400.0
2009-07-02 09:50:00,25.8,25.81,25.64,25.68,459400.0,18.391,18.3981,18.2769,18.3054,459400.0
2009-07-02 10:00:00,25.68,25.75,25.5,25.56,458600.0,18.3054,18.3553,18.1771,18.2199,458600.0
2009-07-02 10:10:00,25.55,25.74,25.55,25.73,153200.0,18.2128,18.3482,18.2128,18.3411,153200.0
2009-07-02 10:20:00,25.73,25.74,25.58,25.68,153800.0,18.3411,18.3482,18.2341,18.3054,153800.0
2009-07-02 10:30:00,25.68,25.71,25.61,25.64,310200.0,18.3054,18.3268,18.2555,18.2769,310200.0
2009-07-02 10:40:00,25.64,25.68,25.59,25.67,241600.0,18.2769,18.3054,18.2413,18.2983,241600.0
2009-07-02 10:50:00,25.67,25.68,25.63,25.65,186400.0,18.2983,18.3054,18.2698,18.284,186400.0
2009-07-02 11:00:00,25.65,25.65,25.59,25.61,110600.0,18.284,18.284,18.2413,18.2555,110600.0
2009-07-02 11:10:00,25.61,25.68,25.59,25.61,185400.0,18.2555,18.3054,18.2413,18.2555,185400.0
2009-07-02 11:20:00,25.61,25.62,25.59,25.61,176800.0,18.2555,18.2627,18.2413,18.2555,176800.0
2009-07-02 11:30:00,25.6,25.65,25.6,25.63,123000.0,18.2484,18.284,18.2484,18.2698,123000.0
2009-07-02 11:40:00,25.63,25.63,25.58,25.61,173000.0,18.2698,18.2698,18.2341,18.2555,173000.0
2009-07-02 11:50:00,25.61,25.61,25.58,25.61,105600.0,18.2555,18.2555,18.2341,18.2555,105600.0
2009-07-02 12:00:00,25.61,25.62,25.56,25.58,154000.0,18.2555,18.2627,18.2199,18.2341,154000.0
2009-07-02 12:10:00,25.58,25.63,25.56,25.59,100200.0,18.2341,18.2698,18.2199,18.2413,100200.0
2009-07-02 12:20:00,25.6,25.61,25.59,25.61,88800.0,18.2484,18.2555,18.2413,18.2555,88800.0
2009-07-02 12:30:00,25.6,25.61,25.6,25.61,77200.0,18.2484,18.2555,18.2484,18.2555,77200.0
2009-07-02 12:40:00,25.61,25.61,25.6,25.6,49000.0,18.2555,18.2555,18.2484,18.2484,49000.0
2009-07-02 12:50:00,25.61,25.61,25.6,25.61,70000.0,18.2555,18.2555,18.2484,18.2555,70000.0
2009-07-02 13:00:00,25.6,25.61,25.6,25.61,76400.0,18.2484,18.2555,18.2484,18.2555,76400.0
2009-07-02 13:10:00,25.61,25.66,25.61,25.63,185400.0,18.2555,18.2912,18.2555,18.2698,185400.0
2009-07-02 13:20:00,25.63,25.64,25.55,25.57,149000.0,18.2698,18.2769,18.2128,18.227,149000.0
2009-07-02 13:30:00,25.56,25.58,25.55,25.57,142600.0,18.2199,18.2341,18.2128,18.227,142600.0
2009-07-02 13:40:00,25.57,25.57,25.54,25.55,46600.0,18.227,18.227,18.2056,18.2128,46600.0
2009-07-02 13:50:00,25.54,25.55,25.48,25.51,156000.0,18.2056,18.2128,18.1629,18.1842,156000.0
2009-07-02 14:00:00,25.5,25.53,25.49,25.52,103000.0,18.1771,18.1985,18.17,18.1914,103000.0
2009-07-02 14:10:00,25.52,25.52,25.45,25.45,164000.0,18.1914,18.1914,18.1415,18.1415,164000.0
2009-07-02 14:20:00,25.46,25.52,25.45,25.5,77400.0,18.1486,18.1914,18.1415,18.1771,77400.0
2009-07-02 14:30:00,25.49,25.53,25.49,25.5,96600.0,18.17,18.1985,18.17,18.1771,96600.0
2009-07-02 14:40:00,25.51,25.51,25.47,25.47,90200.0,18.1842,18.1842,18.1557,18.1557,90200.0
2009-07-02 14:50:00,25.47,25.57,25.47,25.56,82400.0,18.1557,18.227,18.1557,18.2199,82400.0
2009-07-02 15:00:00,25.56,25.58,25.55,25.57,93400.0,18.2199,18.2341,18.2128,18.227,93400.0
2009-07-02 15:10:00,25.57,25.57,25.52,25.56,95200.0,18.227,18.227,18.1914,18.2199,95200.0
2009-07-02 15:20:00,25.57,25.57,25.43,25.46,230400.0,18.227,18.227,18.1272,18.1486,230400.0
2009-07-02 15:30:00,25.46,25.47,25.39,25.47,246600.0,18.1486,18.1557,18.0987,18.1557,246600.0
2009-07-02 15:40:00,25.47,25.56,25.43,25.56,354400.0,18.1557,18.2199,18.1272,18.2199,354400.0
2009-07-02 15:50:00,25.56,25.63,25.5,25.52,615800.0,18.2199,18.2698,18.1771,18.1914,615800.0
2009-07-06 09:30:00,25.25,25.32,25.0,25.29,410400.0,17.9989,18.0488,17.8207,18.0274,410400.0
2009-07-06 09:40:00,25.29,25.46,25.29,25.38,187400.0,18.0274,18.1486,18.0274,18.0916,187400.0
2009-07-06 09:50:00,25.39,25.45,25.24,25.25,383000.0,18.0987,18.1415,17.9918,17.9989,383000.0
2009-07-06 10:00:00,25.25,25.33,25.24,25.25,243600.0,17.9989,18.0559,17.9918,17.9989,243600.0
2009-07-06 10:10:00,25.25,25.27,25.13,25.13,225400.0,17.9989,18.0132,17.9134,17.9134,225400.0
2009-07-06 10:20:00,25.13,25.13,24.98,25.0,232800.0,17.9134,17.9134,17.8064,17.8207,232800.0
2009-07-06 10:30:00,25.0,25.02,24.86,24.88,399600.0,17.8207,17.835,17.7209,17.7352,399600.0
2009-07-06 10:40:00,24.88,25.0,24.83,24.94,361200.0,17.7352,17.8207,17.6995,17.7779,361200.0
2009-07-06 10:50:00,24.93,25.03,24.91,25.02,196000.0,17.7708,17.8421,17.7565,17.835,196000.0
2009-07-06 11:00:00,25.02,25.05,24.95,24.97,228000.0,17.835,17.8563,17.7851,17.7993,228000.0
2009-07-06 11:10:00,24.97,24.99,24.92,24.98,191000.0,17.7993,17.8136,17.7637,17.8064,191000.0
2009-07-06 11:20:00,24.98,25.04,24.93,24.95,227600.0,17.8064,17.8492,17.7708,17.7851,227600.0
2009-07-06 11:30:00,24.95,25.0,24.93,24.99,192000.0,17.7851,17.8207,17.7708,17.8136,192000.0
2009-07-06 11:40:00,25.0,25.0,24.96,25.0,135600.0,17.8207,17.8207,17.7922,17.8207,135600.0
2009-07-06 11:50:00,25.0,25.0,24.86,24.86,271200.0,17.8207,17.8207,17.7209,17.7209,271200.0
2009-07-06 12:00:00,24.86,24.88,24.82,24.86,255000.0,17.7209,17.7352,17.6924,17.7209,255000.0
2009-07-06 12:10:00,24.86,24.92,24.86,24.91,143400.0,17.7209,17.7637,17.7209,17.7565,143400.0
2009-07-06 12:20:00,24.91,24.92,24.88,24.89,176400.0,17.7565,17.7637,17.7352,17.7423,176400.0
2009-07-06 12:30:00,24.89,24.91,24.86,24.88,141200.0,17.7423,17.7565,17.7209,17.7352,141200.0
2009-07-06 12:40:00,24.88,24.88,24.85,24.86,137000.0,17.7352,17.7352,17.7138,17.7209,137000.0
2009-07-06 12:50:00,24.86,24.89,24.86,24.88,64400.0,17.7209,17.7423,17.7209,17.7352,64400.0
2009-07-06 13:00:00,24.89,24.95,24.86,24.94,159800.0,17.7423,17.7851,17.7209,17.7779,159800.0
2009-07-06 13:10:00,24.94,25.08,24.93,25.04,144800.0,17.7779,17.8777,17.7708,17.8492,144800.0
2009-07-06 13:20:00,25.05,25.08,25.03,25.04,120400.0,17.8563,17.8777,17.8421,17.8492,120400.0
2009-07-06 13:30:00,25.05,25.07,24.95,24.96,194400.0,17.8563,17.8706,17.7851,17.7922,194400.0
2009-07-06 13:40:00,24.97,24.99,24.94,24.95,106000.0,17.7993,17.8136,17.7779,17.7851,106000.0
2009-07-06 13:50:00,24.94,24.98,24.93,24.98,72000.0,17.7779,17.8064,17.7708,17.8064,72000.0
2009-07-06 14:00:00,24.99,25.0,24.96,25.0,160800.0,17.8136,17.8207,17.7922,17.8207,160800.0
2009-07-06 14:10:00,25.0,25.06,25.0,25.02,270600.0,17.8207,17.8635,17.8207,17.835,270600.0
2009-07-06 14:20:00,25.02,25.03,24.97,25.02,302800.0,17.835,17.8421,17.7993,17.835,302800.0
2009-07-06 14:30:00,25.02,25.07,25.0,25.02,215200.0,17.835,17.8706,17.8207,17.835,215200.0
2009-07-06 14:40:00,25.02,25.07,25.01,25.04,123200.0,17.835,17.8706,17.8278,17.8492,123200.0
2009-07-06 14:50:00,25.05,25.15,25.02,25.14,235000.0,17.8563,17.9276,17.835,17.9205,235000.0
2009-07-06 15:00:00,25.14,25.19,25.13,25.17,288000.0,17.9205,17.9561,17.9134,17.9419,288000.0
2009-07-06 15:10:00,25.17,25.19,25.1,25.17,195400.0,17.9419,17.9561,17.892,17.9419,195400.0
2009-07-06 15:20:00,25.17,25.25,25.15,25.22,245800.0,17.9419,17.9989,17.9276,17.9775,245800.0
2009-07-06 15:30:00,25.22,25.23,25.11,25.17,315000.0,17.9775,17.9847,17.8991,17.9419,315000.0
2009-07-06 15:40:00,25.17,25.34,25.15,25.3,363400.0,17.9419,18.0631,17.9276,18.0345,363400.0
2009-07-06 15:50:00,25.3,25.38,25.29,25.35,471200.0,18.0345,18.0916,18.0274,18.0702,471200.0
2009-07-07 09:30:00,25.25,25.33,25.15,25.25,235000.0,17.9989,18.0559,17.9276,17.9989,235000.0
2009-07-07 09:40:00,25.25,25.33,25.21,25.33,567800.0,17.9989,18.0559,17.9704,18.0559,567800.0
2009-07-07 09:50:00,25.33,25.52,25.28,25.38,492600.0,18.0559,18.1914,18.0203,18.0916,492600.0
2009-07-07 10:00:00,25.38,25.38,25.27,25.34,208600.0,18.0916,18.0916,18.0132,18.0631,208600.0
2009-07-07 10:10:00,25.34,25.36,25.25,25.25,144400.0,18.0631,18.0773,17.9989,17.9989,144400.0
2009-07-07 10:20:00,25.26,25.28,25.17,25.27,278000.0,18.006,18.0203,17.9419,18.0132,278000.0
2009-07-07 10:30:00,25.27,25.28,25.15,25.18,194400.0,18.0132,18.0203,17.9276,17.949,194400.0
2009-07-07 10:40:00,25.18,25.2,25.13,25.15,191200.0,17.949,17.9633,17.9134,17.9276,191200.0
2009-07-07 10:50:00,25.15,25.15,25.06,25.09,227000.0,17.9276,17.9276,17.8635,17.8849,227000.0
2009-07-07 11:00:00,25.09,25.11,25.08,25.11,185200.0,17.8849,17.8991,17.8777,17.8991,185200.0
2009-07-07 11:10:00,25.11,25.12,25.11,25.11,140400.0,17.8991,17.9062,17.8991,17.8991,140400.0
2009-07-07 11:20:00,25.11,25.11,25.1,25.1,224600.0,17.8991,17.8991,17.892,17.892,224600.0
2009-07-07 11:30:00,25.1,25.1,24.98,25.0,337400.0,17.892,17.892,17.8064,17.8207,337400.0
2009-07-07 11:40:00,25.0,25.0,24.9,24.92,299000.0,17.8207,17.8207,17.7494,17.7637,299000.0
2009-07-07 11:50:00,24.91,24.92,24.88,24.91,229200.0,17.7565,17.7637,17.7352,17.7565,229200.0
2009-07-07 12:00:00,24.9,24.91,24.84,24.84,161800.0,17.7494,17.7565,17.7066,17.7066,161800.0
2009-07-07 12:10:00,24.84,24.86,24.79,24.8,146800.0,17.7066,17.7209,17.671,17.6781,146800.0
2009-07-07 12:20:00,24.8,24.8,24.65,24.69,287200.0,17.6781,17.6781,17.5712,17.5997,287200.0
2009-07-07 12:30:00,24.7,24.7,24.53,24.53,227400.0,17.6069,17.6069,17.4857,17.4857,227400.0
2009-07-07 12:40:00,24.54,24.85,24.46,24.55,360600.0,17.4928,17.7138,17.4358,17.4999,360600.0
2009-07-07 12:50:00,24.55,24.62,24.55,24.59,219800.0,17.4999,17.5498,17.4999,17.5284,219800.0
2009-07-07 13:00:00,24.57,24.67,24.57,24.67,119200.0,17.5142,17.5855,17.5142,17.5855,119200.0
2009-07-07 13:10:00,24.67,24.8,24.67,24.77,183200.0,17.5855,17.6781,17.5855,17.6567,183200.0
2009-07-07 13:20:00,24.77,24.8,24.72,24.76,97000.0,17.6567,17.6781,17.6211,17.6496,97000.0
2009-07-07 13:30:00,24.76,24.81,24.75,24.76,161400.0,17.6496,17.6853,17.6425,17.6496,161400.0
2009-07-07 13:40:00,24.75,24.75,24.73,24.73,110400.0,17.6425,17.6425,17.6282,17.6282,110400.0
2009-07-07 13:50:00,24.73,24.75,24.67,24.72,79600.0,17.6282,17.6425,17.5855,17.6211,79600.0
2009-07-07 14:00:00,24.73,24.75,24.67,24.68,137000.0,17.6282,17.6425,17.5855,17.5926,137000.0
2009-07-07 14:10:00,24.68,24.71,24.66,24.68,155800.0,17.5926,17.614,17.5783,17.5926,155800.0
2009-07-07 14:20:00,24.68,24.68,24.62,24.65,212400.0,17.5926,17.5926,17.5498,17.5712,212400.0
2009-07-07 14:30:00,24.66,24.68,24.63,24.66,100400.0,17.5783,17.5926,17.557,17.5783,100400.0
2009-07-07 14:40:00,24.66,24.68,24.63,24.67,271600.0,17.5783,17.5926,17.557,17.5855,271600.0
2009-07-07 14:50:00,24.67,24.68,24.51,24.55,224800.0,17.5855,17.5926,17.4714,17.4999,224800.0
2009-07-07 15:00:00,24.55,24.55,24.38,24.47,260800.0,17.4999,17.4999,17.3787,17.4429,260800.0
2009-07-07 15:10:00,24.46,24.5,24.41,24.41,195400.0,17.4358,17.4643,17.4001,17.4001,195400.0
2009-07-07 15:20:00,24.41,24.5,24.36,24.5,239600.0,17.4001,17.4643,17.3645,17.4643,239600.0
2009-07-07 15:30:00,24.5,24.54,24.47,24.49,300800.0,17.4643,17.4928,17.4429,17.4572,300800.0
2009-07-07 15:40:00,24.5,24.51,24.43,24.44,378200.0,17.4643,17.4714,17.4144,17.4215,378200.0
2009-07-07 15:50:00,24.44,24.53,24.4,24.5,772000.0,17.4215,17.4857,17.393,17.4643,772000.0
2009-07-08 09:30:00,24.57,24.73,24.54,24.54,223000.0,17.5142,17.6282,17.4928,17.4928,223000.0
2009-07-08 09:40:00,24.56,24.75,24.53,24.65,151800.0,17.5071,17.6425,17.4857,17.5712,151800.0
2009-07-08 09:50:00,24.66,24.73,24.5,24.53,105400.0,17.5783,17.6282,17.4643,17.4857,105400.0
2009-07-08 10:00:00,24.54,24.67,24.53,24.59,147400.0,17.4928,17.5855,17.4857,17.5284,147400.0
2009-07-08 10:10:00,24.6,24.6,24.5,24.59,101800.0,17.5356,17.5356,17.4643,17.5284,101800.0
2009-07-08 10:20:00,24.59,24.6,24.45,24.5,161800.0,17.5284,17.5356,17.4286,17.4643,161800.0
2009-07-08 10:30:00,24.5,24.54,24.32,24.39,235800.0,17.4643,17.4928,17.336,17.3859,235800.0
2009-07-08 10:40:00,24.39,24.45,24.36,24.4,161800.0,17.3859,17.4286,17.3645,17.393,161800.0
2009-07-08 10:50:00,24.39,24.45,24.24,24.24,201600.0,17.3859,17.4286,17.279,17.279,201600.0
2009-07-08 11:00:00,24.23,24.23,24.03,24.08,350800.0,17.2718,17.2718,17.1293,17.1649,350800.0
2009-07-08 11:10:00,24.08,24.13,24.05,24.08,139200.0,17.1649,17.2005,17.1435,17.1649,139200.0
2009-07-08 11:20:00,24.08,24.08,23.93,23.96,300400.0,17.1649,17.1649,17.058,17.0794,300400.0
2009-07-08 11:30:00,23.96,24.06,23.95,24.04,118000.0,17.0794,17.1506,17.0722,17.1364,118000.0
2009-07-08 11:40:00,24.03,24.07,24.03,24.05,105800.0,17.1293,17.1578,17.1293,17.1435,105800.0
2009-07-08 11:50:00,24.05,24.07,23.97,24.0,260200.0,17.1435,17.1578,17.0865,17.1079,260200.0
2009-07-08 12:00:00,24.0,24.03,23.93,24.0,100800.0,17.1079,17.1293,17.058,17.1079,100800.0
2009-07-08 12:10:00,23.99,24.0,23.86,23.86,137600.0,17.1007,17.1079,17.0081,17.0081,137600.0
2009-07-08 12:20:00,23.86,23.88,23.74,23.75,175600.0,17.0081,17.0223,16.9225,16.9297,175600.0
2009-07-08 12:30:00,23.74,23.82,23.74,23.81,99400.0,16.9225,16.9796,16.9225,16.9724,99400.0
2009-07-08 12:40:00,23.81,23.96,23.8,23.96,122000.0,16.9724,17.0794,16.9653,17.0794,122000.0
2009-07-08 12:50:00,23.96,24.0,23.95,23.98,322800.0,17.0794,17.1079,17.0722,17.0936,322800.0
2009-07-08 13:00:00,23.98,24.13,23.98,24.11,277200.0,17.0936,17.2005,17.0936,17.1863,277200.0
2009-07-08 13:10:00,24.11,24.22,24.1,24.11,300000.0,17.1863,17.2647,17.1792,17.1863,300000.0
2009-07-08 13:20:00,24.11,24.25,24.1,24.21,151600.0,17.1863,17.2861,17.1792,17.2576,151600.0
2009-07-08 13:30:00,24.2,24.28,24.19,24.21,139600.0,17.2504,17.3075,17.2433,17.2576,139600.0
2009-07-08 13:40:00,24.21,24.27,24.18,24.24,85800.0,17.2576,17.3003,17.2362,17.279,85800.0
2009-07-08 13:50:00,24.23,24.23,24.18,24.2,67000.0,17.2718,17.2718,17.2362,17.2504,67000.0
2009-07-08 14:00:00,24.2,24.22,24.11,24.13,110200.0,17.2504,17.2647,17.1863,17.2005,110200.0
2009-07-08 14:10:00,24.14,24.16,24.09,24.11,143400.0,17.2077,17.2219,17.172,17.1863,143400.0
2009-07-08 14:20:00,24.11,24.18,24.05,24.09,93000.0,17.1863,17.2362,17.1435,17.172,93000.0
2009-07-08 14:30:00,24.09,24.13,24.0,24.11,159200.0,17.172,17.2005,17.1079,17.1863,159200.0
2009-07-08 14:40:00,24.11,24.12,24.04,24.04,75800.0,17.1863,17.1934,17.1364,17.1364,75800.0
2009-07-08 14:50:00,24.04,24.25,24.04,24.25,288600.0,17.1364,17.2861,17.1364,17.2861,288600.0
2009-07-08 15:00:00,24.25,24.34,24.25,24.28,181800.0,17.2861,17.3502,17.2861,17.3075,181800.0
2009-07-08 15:10:00,24.28,24.34,24.25,24.34,319000.0,17.3075,17.3502,17.2861,17.3502,319000.0
2009-07-08 15:20:00,24.34,24.35,24.3,24.32,314800.0,17.3502,17.3574,17.3217,17.336,314800.0
2009-07-08 15:30:00,24.33,24.44,24.32,24.4,240800.0,17.3431,17.4215,17.336,17.393,240800.0
2009-07-08 15:40:00,24.4,24.58,24.2,24.52,486000.0,17.393,17.5213,17.2504,17.4785,486000.0
2009-07-08 15:50:00,24.52,24.52,24.41,24.45,438000.0,17.4785,17.4785,17.4001,17.4286,438000.0
2009-07-09 09:30:00,24.59,25.32,24.59,25.17,658200.0,17.5284,18.0488,17.5284,17.9419,658200.0
2009-07-09 09:40:00,25.19,25.26,24.84,24.84,689800.0,17.9561,18.006,17.7066,17.7066,689800.0
2009-07-09 09:50:00,24.85,25.05,24.79,25.0,281800.0,17.7138,17.8563,17.671,17.8207,281800.0
2009-07-09 10:00:00,24.99,25.2,24.95,25.15,244000.0,17.8136,17.9633,17.7851,17.9276,244000.0
2009-07-09 10:10:00,25.15,25.18,24.99,25.07,400600.0,17.9276,17.949,17.8136,17.8706,400600.0
2009-07-09 10:20:00,25.08,25.08,24.79,24.89,208400.0,17.8777,17.8777,17.671,17.7423,208400.0
2009-07-09 10:30:00,24.88,25.03,24.86,24.91,286200.0,17.7352,17.8421,17.7209,17.7565,286200.0
2009-07-09 10:40:00,24.91,25.0,24.91,24.93,134200.0,17.7565,17.8207,17.7565,17.7708,134200.0
2009-07-09 10:50:00,24.93,25.03,24.93,25.02,133000.0,17.7708,17.8421,17.7708,17.835,133000.0
2009-07-09 11:00:00,25.02,25.02,24.82,24.83,209400.0,17.835,17.835,17.6924,17.6995,209400.0
2009-07-09 11:10:00,24.83,24.89,24.79,24.8,193400.0,17.6995,17.7423,17.671,17.6781,193400.0
2009-07-09 11:20:00,24.8,24.92,24.8,24.89,144200.0,17.6781,17.7637,17.6781,17.7423,144200.0
2009-07-09 11:30:00,24.9,25.0,24.85,24.93,198000.0,17.7494,17.8207,17.7138,17.7708,198000.0
2009-07-09 11:40:00,24.93,25.06,24.93,25.05,112400.0,17.7708,17.8635,17.7708,17.8563,112400.0
2009-07-09 11:50:00,25.05,25.08,25.0,25.01,123200.0,17.8563,17.8777,17.8207,17.8278,123200.0
2009-07-09 12:00:00,25.0,25.05,24.96,25.05,91200.0,17.8207,17.8563,17.7922,17.8563,91200.0
2009-07-09 12:10:00,25.05,25.05,24.96,24.98,74000.0,17.8563,17.8563,17.7922,17.8064,74000.0
2009-07-09 12:20:00,24.98,25.05,24.98,25.0,124800.0,17.8064,17.8563,17.8064,17.8207,124800.0
2009-07-09 12:30:00,25.0,25.08,25.0,25.06,196400.0,17.8207,17.8777,17.8207,17.8635,196400.0
2009-07-09 12:40:00,25.07,25.07,24.97,24.98,83000.0,17.8706,17.8706,17.7993,17.8064,83000.0
2009-07-09 12:50:00,24.97,25.0,24.93,24.98,158800.0,17.7993,17.8207,17.7708,17.8064,158800.0
2009-07-09 13:00:00,24.98,25.0,24.86,24.93,139200.0,17.8064,17.8207,17.7209,17.7708,139200.0
2009-07-09 13:10:00,24.93,25.04,24.87,24.89,129800.0,17.7708,17.8492,17.728,17.7423,129800.0
2009-07-09 13:20:00,24.88,24.91,24.84,24.89,115000.0,17.7352,17.7565,17.7066,17.7423,115000.0
2009-07-09 13:30:00,24.89,24.92,24.82,24.84,107600.0,17.7423,17.7637,17.6924,17.7066,107600.0
2009-07-09 13:40:00,24.84,24.88,24.81,24.83,69600.0,17.7066,17.7352,17.6853,17.6995,69600.0
2009-07-09 13:50:00,24.83,24.83,24.78,24.81,121000.0,17.6995,17.6995,17.6639,17.6853,121000.0
2009-07-09 14:00:00,24.81,24.83,24.75,24.76,89200.0,17.6853,17.6995,17.6425,17.6496,89200.0
2009-07-09 14:10:00,24.75,24.84,24.75,24.81,105400.0,17.6425,17.7066,17.6425,17.6853,105400.0
2009-07-09 14:20:00,24.81,24.88,24.78,24.83,146400.0,17.6853,17.7352,17.6639,17.6995,146400.0
2009-07-09 14:30:00,24.84,24.89,24.82,24.85,114800.0,17.7066,17.7423,17.6924,17.7138,114800.0
2009-07-09 14:40:00,24.85,24.85,24.8,24.8,111600.0,17.7138,17.7138,17.6781,17.6781,111600.0
2009-07-09 14:50:00,24.8,24.85,24.79,24.83,143400.0,17.6781,17.7138,17.671,17.6995,143400.0
2009-07-09 15:00:00,24.83,24.86,24.78,24.8,295200.0,17.6995,17.7209,17.6639,17.6781,295200.0
2009-07-09 15:10:00,24.8,24.86,24.79,24.85,130800.0,17.6781,17.7209,17.671,17.7138,130800.0
2009-07-09 15:20:00,24.85,24.85,24.77,24.81,136200.0,17.7138,17.7138,17.6567,17.6853,136200.0
2009-07-09 15:30:00,24.82,24.82,24.75,24.78,546200.0,17.6924,17.6924,17.6425,17.6639,546200.0
2009-07-09 15:40:00,24.79,24.9,24.78,24.85,285600.0,17.671,17.7494,17.6639,17.7138,285600.0
2009-07-09 15:50:00,24.85,24.86,24.81,24.82,462000.0,17.7138,17.7209,17.6853,17.6924,462000.0
2009-07-10 09:30:00,24.64,24.86,24.57,24.76,157400.0,17.5641,17.7209,17.5142,17.6496,157400.0
2009-07-10 09:40:00,24.76,24.91,24.73,24.88,152800.0,17.6496,17.7565,17.6282,17.7352,152800.0
2009-07-10 09:50:00,24.88,25.02,24.5,24.6,278600.0,17.7352,17.835,17.4643,17.5356,278600.0
2009-07-10 10:00:00,24.59,24.82,24.5,24.64,256400.0,17.5284,17.6924,17.4643,17.5641,256400.0
2009-07-10 10:10:00,24.64,24.89,24.64,24.87,142800.0,17.5641,17.7423,17.5641,17.728,142800.0
2009-07-10 10:20:00,24.88,24.89,24.8,24.83,92800.0,17.7352,17.7423,17.6781,17.6995,92800.0
2009-07-10 10:30:00,24.83,24.84,24.65,24.66,140000.0,17.6995,17.7066,17.5712,17.5783,140000.0
2009-07-10 10:40:00,24.65,24.83,24.64,24.8,142400.0,17.5712,17.6995,17.5641,17.6781,142400.0
2009-07-10 10:50:00,24.8,24.83,24.73,24.79,76600.0,17.6781,17.6995,17.6282,17.671,76600.0
2009-07-10 11:00:00,24.79,24.79,24.71,24.75,96800.0,17.671,17.671,17.614,17.6425,96800.0
2009-07-10 11:10:00,24.75,24.76,24.67,24.71,147200.0,17.6425,17.6496,17.5855,17.614,147200.0
2009-07-10 11:20:00,24.7,24.78,24.67,24.78,127200.0,17.6069,17.6639,17.5855,17.6639,127200.0
2009-07-10 11:30:00,24.78,24.85,24.72,24.81,143000.0,17.6639,17.7138,17.6211,17.6853,143000.0
2009-07-10 11:40:00,24.8,24.86,24.78,24.86,122600.0,17.6781,17.7209,17.6639,17.7209,122600.0
2009-07-10 11:50:00,24.86,24.89,24.75,24.81,88800.0,17.7209,17.7423,17.6425,17.6853,88800.0
2009-07-10 12:00:00,24.82,24.93,24.82,24.93,111600.0,17.6924,17.7708,17.6924,17.7708,111600.0
2009-07-10 12:10:00,24.93,24.98,24.93,24.97,69400.0,17.7708,17.8064,17.7708,17.7993,69400.0
2009-07-10 12:20:00,24.98,24.98,24.91,24.93,61400.0,17.8064,17.8064,17.7565,17.7708,61400.0
2009-07-10 12:30:00,24.94,24.99,24.88,24.99,88800.0,17.7779,17.8136,17.7352,17.8136,88800.0
2009-07-10 12:40:00,25.0,25.06,24.99,25.01,124200.0,17.8207,17.8635,17.8136,17.8278,124200.0
2009-07-10 12:50:00,25.02,25.06,24.96,25.05,76800.0,17.835,17.8635,17.7922,17.8563,76800.0
2009-07-10 13:00:00,25.05,25.13,25.05,25.11,92200.0,17.8563,17.9134,17.8563,17.8991,92200.0
2009-07-10 13:10:00,25.11,25.18,25.06,25.18,88800.0,17.8991,17.949,17.8635,17.949,88800.0
2009-07-10 13:20:00,25.18,25.18,25.11,25.11,106400.0,17.949,17.949,17.8991,17.8991,106400.0
2009-07-10 13:30:00,25.11,25.18,25.11,25.18,47400.0,17.8991,17.949,17.8991,17.949,47400.0
2009-07-10 13:40:00,25.17,25.27,25.17,25.21,89200.0,17.9419,18.0132,17.9419,17.9704,89200.0
2009-07-10 13:50:00,25.21,25.25,25.17,25.18,129000.0,17.9704,17.9989,17.9419,17.949,129000.0
2009-07-10 14:00:00,25.18,25.2,25.05,25.06,183000.0,17.949,17.9633,17.8563,17.8635,183000.0
2009-07-10 14:10:00,25.06,25.12,24.99,25.11,437200.0,17.8635,17.9062,17.8136,17.8991,437200.0
2009-07-10 14:20:00,25.11,25.11,24.99,25.06,106400.0,17.8991,17.8991,17.8136,17.8635,106400.0
2009-07-10 14:30:00,25.06,25.1,25.05,25.06,95800.0,17.8635,17.892,17.8563,17.8635,95800.0
2009-07-10 14:40:00,25.06,25.11,25.04,25.11,130800.0,17.8635,17.8991,17.8492,17.8991,130800.0
2009-07-10 14:50:00,25.11,25.15,25.06,25.08,165000.0,17.8991,17.9276,17.8635,17.8777,165000.0
2009-07-10 15:00:00,25.07,25.11,25.03,25.09,187200.0,17.8706,17.8991,17.8421,17.8849,187200.0
2009-07-10 15:10:00,25.08,25.21,25.08,25.2,193600.0,17.8777,17.9704,17.8777,17.9633,193600.0
2009-07-10 15:20:00,25.2,25.2,25.11,25.18,374600.0,17.9633,17.9633,17.8991,17.949,374600.0
2009-07-10 15:30:00,25.18,25.24,25.11,25.2,359400.0,17.949,17.9918,17.8991,17.9633,359400.0
2009-07-10 15:40:00,25.2,25.33,25.18,25.3,433400.0,17.9633,18.0559,17.949,18.0345,433400.0
2009-07-10 15:50:00,25.3,25.32,25.03,25.18,787800.0,18.0345,18.0488,17.8421,17.949,787800.0
2009-07-13 09:30:00,25.29,25.34,24.83,24.95,177000.0,18.0274,18.0631,17.6995,17.7851,177000.0
2009-07-13 09:40:00,24.92,25.04,24.81,24.99,105800.0,17.7637,17.8492,17.6853,17.8136,105800.0
2009-07-13 09:50:00,24.97,24.98,24.68,24.74,144800.0,17.7993,17.8064,17.5926,17.6354,144800.0
2009-07-13 10:00:00,24.74,24.74,24.55,24.6,135200.0,17.6354,17.6354,17.4999,17.5356,135200.0
2009-07-13 10:10:00,24.59,24.86,24.59,24.85,115000.0,17.5284,17.7209,17.5284,17.7138,115000.0
2009-07-13 10:20:00,24.85,25.0,24.77,24.99,147200.0,17.7138,17.8207,17.6567,17.8136,147200.0
2009-07-13 10:30:00,24.99,25.23,24.99,25.13,230600.0,17.8136,17.9847,17.8136,17.9134,230600.0
2009-07-13 10:40:00,25.13,25.18,25.04,25.07,169000.0,17.9134,17.949,17.8492,17.8706,169000.0
2009-07-13 10:50:00,25.08,25.27,25.06,25.26,148800.0,17.8777,18.0132,17.8635,18.006,148800.0
2009-07-13 11:00:00,25.27,25.33,25.21,25.21,131600.0,18.0132,18.0559,17.9704,17.9704,131600.0
2009-07-13 11:10:00,25.22,25.27,25.13,25.16,122000.0,17.9775,18.0132,17.9134,17.9348,122000.0
2009-07-13 11:20:00,25.17,25.28,25.16,25.27,105800.0,17.9419,18.0203,17.9348,18.0132,105800.0
2009-07-13 11:30:00,25.27,25.56,25.27,25.5,259000.0,18.0132,18.2199,18.0132,18.1771,259000.0
2009-07-13 11:40:00,25.5,25.65,25.48,25.61,270400.0,18.1771,18.284,18.1629,18.2555,270400.0
2009-07-13 11:50:00,25.61,25.62,25.47,25.52,162400.0,18.2555,18.2627,18.1557,18.1914,162400.0
2009-07-13 12:00:00,25.52,25.59,25.52,25.52,125800.0,18.1914,18.2413,18.1914,18.1914,125800.0
2009-07-13 12:10:00,25.52,25.52,25.47,25.5,81200.0,18.1914,18.1914,18.1557,18.1771,81200.0
2009-07-13 12:20:00,25.5,25.55,25.47,25.55,147000.0,18.1771,18.2128,18.1557,18.2128,147000.0
2009-07-13 12:30:00,25.55,25.57,25.5,25.5,86200.0,18.2128,18.227,18.1771,18.1771,86200.0
2009-07-13 12:40:00,25.51,25.59,25.5,25.56,94600.0,18.1842,18.2413,18.1771,18.2199,94600.0
2009-07-13 12:50:00,25.55,25.56,25.52,25.53,75400.0,18.2128,18.2199,18.1914,18.1985,75400.0
2009-07-13 13:00:00,25.53,25.57,25.52,25.54,95000.0,18.1985,18.227,18.1914,18.2056,95000.0
2009-07-13 13:10:00,25.54,25.55,25.49,25.52,107800.0,18.2056,18.2128,18.17,18.1914,107800.0
2009-07-13 13:20:00,25.51,25.55,25.47,25.5,128800.0,18.1842,18.2128,18.1557,18.1771,128800.0
2009-07-13 13:30:00,25.5,25.52,25.45,25.49,81600.0,18.1771,18.1914,18.1415,18.17,81600.0
2009-07-13 13:40:00,25.49,25.5,25.43,25.46,205600.0,18.17,18.1771,18.1272,18.1486,205600.0
2009-07-13 13:50:00,25.46,25.52,25.45,25.47,187800.0,18.1486,18.1914,18.1415,18.1557,187800.0
2009-07-13 14:00:00,25.47,25.5,25.46,25.46,157400.0,18.1557,18.1771,18.1486,18.1486,157400.0
2009-07-13 14:10:00,25.46,25.57,25.45,25.56,155400.0,18.1486,18.227,18.1415,18.2199,155400.0
2009-07-13 14:20:00,25.55,25.64,25.52,25.54,78800.0,18.2128,18.2769,18.1914,18.2056,78800.0
2009-07-13 14:30:00,25.54,25.57,25.49,25.51,104200.0,18.2056,18.227,18.17,18.1842,104200.0
2009-07-13 14:40:00,25.52,25.52,25.46,25.51,118200.0,18.1914,18.1914,18.1486,18.1842,118200.0
2009-07-13 14:50:00,25.52,25.58,25.47,25.56,169800.0,18.1914,18.2341,18.1557,18.2199,169800.0
2009-07-13 15:00:00,25.55,25.6,25.5,25.5,172600.0,18.2128,18.2484,18.1771,18.1771,172600.0
2009-07-13 15:10:00,25.51,25.57,25.46,25.5,257200.0,18.1842,18.227,18.1486,18.1771,257200.0
2009-07-13 15:20:00,25.49,25.52,25.46,25.47,264400.0,18.17,18.1914,18.1486,18.1557,264400.0
2009-07-13 15:30:00,25.47,25.62,25.46,25.6,350000.0,18.1557,18.2627,18.1486,18.2484,350000.0
2009-07-13 15:40:00,25.6,25.68,25.56,25.59,350200.0,18.2484,18.3054,18.2199,18.2413,350200.0
2009-07-13 15:50:00,25.59,25.65,25.55,25.61,599000.0,18.2413,18.284,18.2128,18.2555,599000.0
2009-07-14 09:30:00,26.15,26.65,26.04,26.44,663600.0,18.6405,18.9969,18.562,18.8472,663600.0
2009-07-14 09:40:00,26.45,26.53,26.38,26.45,368800.0,18.8543,18.9113,18.8044,18.8543,368800.0
2009-07-14 09:50:00,26.45,26.47,26.26,26.29,247400.0,18.8543,18.8686,18.7189,18.7402,247400.0
2009-07-14 10:00:00,26.3,26.45,26.24,26.36,323200.0,18.7474,18.8543,18.7046,18.7901,323200.0
2009-07-14 10:10:00,26.35,26.47,26.29,26.46,261400.0,18.783,18.8686,18.7402,18.8614,261400.0
2009-07-14 10:20:00,26.45,26.5,26.29,26.43,373200.0,18.8543,18.8899,18.7402,18.84,373200.0
2009-07-14 10:30:00,26.42,26.43,26.21,26.25,386600.0,18.8329,18.84,18.6832,18.7117,386600.0
2009-07-14 10:40:00,26.25,26.35,26.11,26.25,257000.0,18.7117,18.783,18.6119,18.7117,257000.0
2009-07-14 10:50:00,26.25,26.43,26.25,26.43,158600.0,18.7117,18.84,18.7117,18.84,158600.0
2009-07-14 11:00:00,26.43,26.58,26.36,26.54,203200.0,18.84,18.947,18.7901,18.9185,203200.0
2009-07-14 11:10:00,26.54,26.58,26.48,26.5,159400.0,18.9185,18.947,18.8757,18.8899,159400.0
2009-07-14 11:20:00,26.51,26.56,26.45,26.47,96000.0,18.8971,18.9327,18.8543,18.8686,96000.0
2009-07-14 11:30:00,26.47,26.56,26.41,26.55,155400.0,18.8686,18.9327,18.8258,18.9256,155400.0
2009-07-14 11:40:00,26.56,26.57,26.49,26.54,88800.0,18.9327,18.9398,18.8828,18.9185,88800.0
2009-07-14 11:50:00,26.53,26.6,26.52,26.56,100600.0,18.9113,18.9612,18.9042,18.9327,100600.0
2009-07-14 12:00:00,26.55,26.56,26.46,26.5,181800.0,18.9256,18.9327,18.8614,18.8899,181800.0
2009-07-14 12:10:00,26.5,26.53,26.38,26.4,216200.0,18.8899,18.9113,18.8044,18.8187,216200.0
2009-07-14 12:20:00,26.4,26.42,26.34,26.38,282400.0,18.8187,18.8329,18.7759,18.8044,282400.0
2009-07-14 12:30:00,26.38,26.4,26.28,26.29,145800.0,18.8044,18.8187,18.7331,18.7402,145800.0
2009-07-14 12:40:00,26.29,26.43,26.28,26.38,151000.0,18.7402,18.84,18.7331,18.8044,151000.0
2009-07-14 12:50:00,26.38,26.43,26.3,26.31,95800.0,18.8044,18.84,18.7474,18.7545,95800.0
2009-07-14 13:00:00,26.3,26.4,26.3,26.33,85800.0,18.7474,18.8187,18.7474,18.7688,85800.0
2009-07-14 13:10:00,26.34,26.39,26.27,26.28,138000.0,18.7759,18.8115,18.726,18.7331,138000.0
2009-07-14 13:20:00,26.28,26.39,26.25,26.39,170200.0,18.7331,18.8115,18.7117,18.8115,170200.0
2009-07-14 13:30:00,26.39,26.47,26.37,26.47,322200.0,18.8115,18.8686,18.7973,18.8686,322200.0
2009-07-14 13:40:00,26.47,26.54,26.45,26.49,126000.0,18.8686,18.9185,18.8543,18.8828,126000.0
2009-07-14 13:50:00,26.49,26.52,26.45,26.47,167400.0,18.8828,18.9042,18.8543,18.8686,167400.0
2009-07-14 14:00:00,26.47,26.47,26.36,26.44,170600.0,18.8686,18.8686,18.7901,18.8472,170600.0
2009-07-14 14:10:00,26.45,26.54,26.4,26.49,197200.0,18.8543,18.9185,18.8187,18.8828,197200.0
2009-07-14 14:20:00,26.49,26.55,26.46,26.53,158800.0,18.8828,18.9256,18.8614,18.9113,158800.0
2009-07-14 14:30:00,26.52,26.56,26.49,26.54,254200.0,18.9042,18.9327,18.8828,18.9185,254200.0
2009-07-14 14:40:00,26.54,26.59,26.48,26.5,321200.0,18.9185,18.9541,18.8757,18.8899,321200.0
2009-07-14 14:50:00,26.5,26.52,26.46,26.46,287800.0,18.8899,18.9042,18.8614,18.8614,287800.0
2009-07-14 15:00:00,26.46,26.52,26.41,26.45,383800.0,18.8614,18.9042,18.8258,18.8543,383800.0
2009-07-14 15:10:00,26.46,26.56,26.46,26.54,337000.0,18.8614,18.9327,18.8614,18.9185,337000.0
2009-07-14 15:20:00,26.54,26.59,26.5,26.58,244400.0,18.9185,18.9541,18.8899,18.947,244400.0
2009-07-14 15:30:00,26.59,26.67,26.53,26.66,472400.0,18.9541,19.0111,18.9113,19.004,472400.0
2009-07-14 15:40:00,26.65,26.73,26.62,26.63,565200.0,18.9969,19.0539,18.9755,18.9826,565200.0
2009-07-14 15:50:00,26.63,26.64,26.57,26.64,547200.0,18.9826,18.9897,18.9398,18.9897,547200.0
2009-07-15 09:30:00,26.99,27.15,26.85,27.03,337600.0,19.2392,19.3533,19.1394,19.2677,337600.0
2009-07-15 09:40:00,27.04,27.35,27.03,27.25,291200.0,19.2749,19.4958,19.2677,19.4246,291200.0
2009-07-15 09:50:00,27.25,27.5,27.18,27.46,315400.0,19.4246,19.6028,19.3747,19.5743,315400.0
2009-07-15 10:00:00,27.47,27.5,27.42,27.45,262600.0,19.5814,19.6028,19.5457,19.5671,262600.0
2009-07-15 10:10:00,27.45,27.45,27.38,27.42,216400.0,19.5671,19.5671,19.5172,19.5457,216400.0
2009-07-15 10:20:00,27.42,27.54,27.4,27.51,324000.0,19.5457,19.6313,19.5315,19.6099,324000.0
2009-07-15 10:30:00,27.52,27.58,27.48,27.51,205000.0,19.617,19.6598,19.5885,19.6099,205000.0
2009-07-15 10:40:00,27.51,27.53,27.42,27.46,136800.0,19.6099,19.6242,19.5457,19.5743,136800.0
2009-07-15 10:50:00,27.46,27.47,27.42,27.45,176000.0,19.5743,19.5814,19.5457,19.5671,176000.0
2009-07-15 11:00:00,27.45,27.5,27.43,27.44,155800.0,19.5671,19.6028,19.5529,19.56,155800.0
2009-07-15 11:10:00,27.43,27.52,27.43,27.49,238200.0,19.5529,19.617,19.5529,19.5956,238200.0
2009-07-15 11:20:00,27.48,27.57,27.48,27.52,294200.0,19.5885,19.6527,19.5885,19.617,294200.0
2009-07-15 11:30:00,27.52,27.56,27.5,27.55,205600.0,19.617,19.6455,19.6028,19.6384,205600.0
2009-07-15 11:40:00,27.55,27.58,27.49,27.54,140600.0,19.6384,19.6598,19.5956,19.6313,140600.0
2009-07-15 11:50:00,27.55,27.59,27.53,27.56,132800.0,19.6384,19.6669,19.6242,19.6455,132800.0
2009-07-15 12:00:00,27.56,27.65,27.54,27.65,272400.0,19.6455,19.7097,19.6313,19.7097,272400.0
2009-07-15 12:10:00,27.64,27.72,27.63,27.68,229000.0,19.7026,19.7596,19.6954,19.7311,229000.0
2009-07-15 12:20:00,27.68,27.72,27.64,27.67,142800.0,19.7311,19.7596,19.7026,19.724,142800.0
2009-07-15 12:30:00,27.67,27.69,27.61,27.63,269400.0,19.724,19.7382,19.6812,19.6954,269400.0
2009-07-15 12:40:00,27.63,27.67,27.61,27.63,124200.0,19.6954,19.724,19.6812,19.6954,124200.0
2009-07-15 12:50:00,27.63,27.64,27.56,27.58,99200.0,19.6954,19.7026,19.6455,19.6598,99200.0
2009-07-15 13:00:00,27.59,27.66,27.58,27.61,54400.0,19.6669,19.7168,19.6598,19.6812,54400.0
2009-07-15 13:10:00,27.62,27.66,27.6,27.61,84400.0,19.6883,19.7168,19.6741,19.6812,84400.0
2009-07-15 13:20:00,27.61,27.63,27.6,27.61,86600.0,19.6812,19.6954,19.6741,19.6812,86600.0
2009-07-15 13:30:00,27.61,27.63,27.59,27.61,164000.0,19.6812,19.6954,19.6669,19.6812,164000.0
2009-07-15 13:40:00,27.62,27.65,27.59,27.61,119200.0,19.6883,19.7097,19.6669,19.6812,119200.0
2009-07-15 13:50:00,27.62,27.64,27.58,27.61,118800.0,19.6883,19.7026,19.6598,19.6812,118800.0
2009-07-15 14:00:00,27.61,27.62,27.56,27.59,188200.0,19.6812,19.6883,19.6455,19.6669,188200.0
2009-07-15 14:10:00,27.59,27.62,27.55,27.61,225000.0,19.6669,19.6883,19.6384,19.6812,225000.0
2009-07-15 14:20:00,27.61,27.71,27.6,27.69,328600.0,19.6812,19.7525,19.6741,19.7382,328600.0
2009-07-15 14:30:00,27.7,27.75,27.7,27.74,218600.0,19.7453,19.781,19.7453,19.7738,218600.0
2009-07-15 14:40:00,27.74,27.88,27.74,27.85,323800.0,19.7738,19.8736,19.7738,19.8523,323800.0
2009-07-15 14:50:00,27.85,27.86,27.78,27.85,235000.0,19.8523,19.8594,19.8024,19.8523,235000.0
2009-07-15 15:00:00,27.86,27.92,27.84,27.91,315400.0,19.8594,19.9022,19.8451,19.895,315400.0
2009-07-15 15:10:00,27.91,27.93,27.82,27.86,355800.0,19.895,19.9093,19.8309,19.8594,355800.0
2009-07-15 15:20:00,27.86,27.92,27.84,27.84,390200.0,19.8594,19.9022,19.8451,19.8451,390200.0
2009-07-15 15:30:00,27.84,27.87,27.78,27.86,447000.0,19.8451,19.8665,19.8024,19.8594,447000.0
2009-07-15 15:40:00,27.86,27.89,27.84,27.86,539000.0,19.8594,19.8808,19.8451,19.8594,539000.0
2009-07-15 15:50:00,27.86,27.9,27.77,27.85,880400.0,19.8594,19.8879,19.7952,19.8523,880400.0
2009-07-16 09:30:00,27.67,27.93,27.56,27.83,285200.0,19.724,19.9093,19.6455,19.838,285200.0
2009-07-16 09:40:00,27.84,28.0,27.8,27.98,351600.0,19.8451,19.9592,19.8166,19.9449,351600.0
2009-07-16 09:50:00,27.96,28.13,27.86,27.86,313000.0,19.9307,20.0519,19.8594,19.8594,313000.0
2009-07-16 10:00:00,27.85,27.86,27.54,27.68,336800.0,19.8523,19.8594,19.6313,19.7311,336800.0
2009-07-16 10:10:00,27.68,27.75,27.56,27.56,218000.0,19.7311,19.781,19.6455,19.6455,218000.0
2009-07-16 10:20:00,27.56,27.73,27.52,27.67,141400.0,19.6455,19.7667,19.617,19.724,141400.0
2009-07-16 10:30:00,27.67,27.8,27.67,27.79,109000.0,19.724,19.8166,19.724,19.8095,109000.0
2009-07-16 10:40:00,27.78,27.85,27.73,27.81,79600.0,19.8024,19.8523,19.7667,19.8237,79600.0
2009-07-16 10:50:00,27.81,27.88,27.76,27.84,75800.0,19.8237,19.8736,19.7881,19.8451,75800.0
2009-07-16 11:00:00,27.82,27.83,27.72,27.73,97400.0,19.8309,19.838,19.7596,19.7667,97400.0
2009-07-16 11:10:00,27.72,27.75,27.67,27.72,126800.0,19.7596,19.781,19.724,19.7596,126800.0
2009-07-16 11:20:00,27.73,27.73,27.65,27.65,141000.0,19.7667,19.7667,19.7097,19.7097,141000.0
2009-07-16 11:30:00,27.64,27.65,27.59,27.63,118600.0,19.7026,19.7097,19.6669,19.6954,118600.0
2009-07-16 11:40:00,27.63,27.75,27.61,27.68,217000.0,19.6954,19.781,19.6812,19.7311,217000.0
2009-07-16 11:50:00,27.68,27.73,27.65,27.71,144000.0,19.7311,19.7667,19.7097,19.7525,144000.0
2009-07-16 12:00:00,27.72,27.74,27.69,27.72,139000.0,19.7596,19.7738,19.7382,19.7596,139000.0
2009-07-16 12:10:00,27.72,27.77,27.71,27.77,132000.0,19.7596,19.7952,19.7525,19.7952,132000.0
2009-07-16 12:20:00,27.77,27.82,27.75,27.82,169800.0,19.7952,19.8309,19.781,19.8309,169800.0
2009-07-16 12:30:00,27.82,27.82,27.74,27.79,171400.0,19.8309,19.8309,19.7738,19.8095,171400.0
2009-07-16 12:40:00,27.79,27.81,27.73,27.81,68200.0,19.8095,19.8237,19.7667,19.8237,68200.0
2009-07-16 12:50:00,27.81,27.85,27.78,27.79,42200.0,19.8237,19.8523,19.8024,19.8095,42200.0
2009-07-16 13:00:00,27.79,27.82,27.72,27.74,82000.0,19.8095,19.8309,19.7596,19.7738,82000.0
2009-07-16 13:10:00,27.74,27.84,27.72,27.82,46200.0,19.7738,19.8451,19.7596,19.8309,46200.0
2009-07-16 13:20:00,27.82,27.84,27.8,27.81,50000.0,19.8309,19.8451,19.8166,19.8237,50000.0
2009-07-16 13:30:00,27.81,27.86,27.8,27.85,105800.0,19.8237,19.8594,19.8166,19.8523,105800.0
2009-07-16 13:40:00,27.85,27.92,27.84,27.9,70600.0,19.8523,19.9022,19.8451,19.8879,70600.0
2009-07-16 13:50:00,27.91,28.05,27.9,28.05,92000.0,19.895,19.9948,19.8879,19.9948,92000.0
2009-07-16 14:00:00,28.05,28.16,28.04,28.11,298800.0,19.9948,20.0732,19.9877,20.0376,298800.0
2009-07-16 14:10:00,28.12,28.21,28.09,28.11,211000.0,20.0447,20.1089,20.0233,20.0376,211000.0
2009-07-16 14:20:00,28.11,28.29,28.1,28.27,262600.0,20.0376,20.1659,20.0305,20.1516,262600.0
2009-07-16 14:30:00,28.27,28.3,28.21,28.26,307800.0,20.1516,20.173,20.1089,20.1445,307800.0
2009-07-16 14:40:00,28.27,28.31,28.22,28.27,175400.0,20.1516,20.1802,20.116,20.1516,175400.0
2009-07-16 14:50:00,28.26,28.33,28.24,28.31,160200.0,20.1445,20.1944,20.1303,20.1802,160200.0
2009-07-16 15:00:00,28.31,28.36,28.3,28.33,171200.0,20.1802,20.2158,20.173,20.1944,171200.0
2009-07-16 15:10:00,28.34,28.39,28.33,28.36,128000.0,20.2015,20.2372,20.1944,20.2158,128000.0
2009-07-16 15:20:00,28.36,28.48,28.32,28.45,269800.0,20.2158,20.3013,20.1873,20.28,269800.0
2009-07-16 15:30:00,28.45,28.47,28.36,28.39,208200.0,20.28,20.2942,20.2158,20.2372,208200.0
2009-07-16 15:40:00,28.39,28.5,28.39,28.42,345800.0,20.2372,20.3156,20.2372,20.2586,345800.0
2009-07-16 15:50:00,28.41,28.44,28.25,28.28,513800.0,20.2514,20.2728,20.1374,20.1588,513800.0
2009-07-17 09:30:00,28.16,28.31,28.06,28.23,990600.0,20.0732,20.1802,20.002,20.1231,990600.0
2009-07-17 09:40:00,28.23,28.3,28.11,28.13,189600.0,20.1231,20.173,20.0376,20.0519,189600.0
2009-07-17 09:50:00,28.13,28.25,28.13,28.2,237600.0,20.0519,20.1374,20.0519,20.1017,237600.0
2009-07-17 10:00:00,28.2,28.46,28.18,28.41,217800.0,20.1017,20.2871,20.0875,20.2514,217800.0
2009-07-17 10:10:00,28.42,28.52,28.38,28.49,150000.0,20.2586,20.3299,20.2301,20.3085,150000.0
2009-07-17 10:20:00,28.49,28.57,28.48,28.54,127800.0,20.3085,20.3655,20.3013,20.3441,127800.0
2009-07-17 10:30:00,28.54,28.63,28.5,28.56,170400.0,20.3441,20.4083,20.3156,20.3584,170400.0
2009-07-17 10:40:00,28.55,28.62,28.52,28.52,138600.0,20.3512,20.4011,20.3299,20.3299,138600.0
2009-07-17 10:50:00,28.5,28.52,28.46,28.46,137000.0,20.3156,20.3299,20.2871,20.2871,137000.0
2009-07-17 11:00:00,28.47,28.5,28.43,28.43,96000.0,20.2942,20.3156,20.2657,20.2657,96000.0
2009-07-17 11:10:00,28.43,28.45,28.35,28.38,193600.0,20.2657,20.28,20.2087,20.2301,193600.0
2009-07-17 11:20:00,28.38,28.48,28.35,28.46,148400.0,20.2301,20.3013,20.2087,20.2871,148400.0
2009-07-17 11:30:00,28.45,28.47,28.39,28.43,247600.0,20.28,20.2942,20.2372,20.2657,247600.0
2009-07-17 11:40:00,28.43,28.57,28.43,28.56,182000.0,20.2657,20.3655,20.2657,20.3584,182000.0
2009-07-17 11:50:00,28.57,28.57,28.5,28.5,181200.0,20.3655,20.3655,20.3156,20.3156,181200.0
2009-07-17 12:00:00,28.5,28.52,28.48,28.5,121800.0,20.3156,20.3299,20.3013,20.3156,121800.0
2009-07-17 12:10:00,28.5,28.54,28.48,28.52,99000.0,20.3156,20.3441,20.3013,20.3299,99000.0
2009-07-17 12:20:00,28.52,28.58,28.52,28.58,129600.0,20.3299,20.3726,20.3299,20.3726,129600.0
2009-07-17 12:30:00,28.58,28.68,28.55,28.67,199400.0,20.3726,20.4439,20.3512,20.4368,199400.0
2009-07-17 12:40:00,28.67,28.72,28.67,28.7,107800.0,20.4368,20.4724,20.4368,20.4582,107800.0
2009-07-17 12:50:00,28.69,28.7,28.58,28.6,124600.0,20.451,20.4582,20.3726,20.3869,124600.0
2009-07-17 13:00:00,28.59,28.67,28.58,28.65,88400.0,20.3798,20.4368,20.3726,20.4225,88400.0
2009-07-17 13:10:00,28.65,28.65,28.62,28.65,60400.0,20.4225,20.4225,20.4011,20.4225,60400.0
2009-07-17 13:20:00,28.65,28.68,28.65,28.68,110200.0,20.4225,20.4439,20.4225,20.4439,110200.0
2009-07-17 13:30:00,28.68,28.77,28.66,28.73,155000.0,20.4439,20.5081,20.4297,20.4795,155000.0
2009-07-17 13:40:00,28.72,28.75,28.69,28.74,110400.0,20.4724,20.4938,20.451,20.4867,110400.0
2009-07-17 13:50:00,28.73,28.73,28.67,28.67,108400.0,20.4795,20.4795,20.4368,20.4368,108400.0
2009-07-17 14:00:00,28.66,28.67,28.63,28.63,69600.0,20.4297,20.4368,20.4083,20.4083,69600.0
2009-07-17 14:10:00,28.63,28.65,28.59,28.61,186400.0,20.4083,20.4225,20.3798,20.394,186400.0
2009-07-17 14:20:00,28.61,28.61,28.56,28.58,158800.0,20.394,20.394,20.3584,20.3726,158800.0
2009-07-17 14:30:00,28.59,28.63,28.59,28.61,126600.0,20.3798,20.4083,20.3798,20.394,126600.0
2009-07-17 14:40:00,28.61,28.65,28.56,28.57,118600.0,20.394,20.4225,20.3584,20.3655,118600.0
2009-07-17 14:50:00,28.57,28.59,28.51,28.56,177800.0,20.3655,20.3798,20.3227,20.3584,177800.0
2009-07-17 15:00:00,28.56,28.58,28.52,28.55,103800.0,20.3584,20.3726,20.3299,20.3512,103800.0
2009-07-17 15:10:00,28.56,28.56,28.5,28.52,240400.0,20.3584,20.3584,20.3156,20.3299,240400.0
2009-07-17 15:20:00,28.52,28.54,28.45,28.45,226400.0,20.3299,20.3441,20.28,20.28,226400.0
2009-07-17 15:30:00,28.45,28.46,28.36,28.38,374200.0,20.28,20.2871,20.2158,20.2301,374200.0
2009-07-17 15:40:00,28.38,28.48,28.37,28.44,366400.0,20.2301,20.3013,20.2229,20.2728,366400.0
2009-07-17 15:50:00,28.45,28.5,28.41,28.43,533000.0,20.28,20.3156,20.2514,20.2657,533000.0
2009-07-20 09:30:00,28.61,29.21,28.61,29.17,346200.0,20.394,20.8217,20.394,20.7932,346200.0
2009-07-20 09:40:00,29.18,29.32,29.04,29.32,384400.0,20.8003,20.9001,20.7005,20.9001,384400.0
2009-07-20 09:50:00,29.32,29.41,29.22,29.26,295000.0,20.9001,20.9643,20.8288,20.8573,295000.0
2009-07-20 10:00:00,29.27,29.54,29.27,29.47,468400.0,20.8645,21.0569,20.8645,21.007,468400.0
2009-07-20 10:10:00,29.47,29.51,29.31,29.34,386000.0,21.007,21.0356,20.893,20.9144,386000.0
2009-07-20 10:20:00,29.34,29.34,29.21,29.24,293600.0,20.9144,20.9144,20.8217,20.8431,293600.0
2009-07-20 10:30:00,29.24,29.33,29.14,29.15,712200.0,20.8431,20.9072,20.7718,20.7789,712200.0
2009-07-20 10:40:00,29.15,29.15,28.92,28.92,353200.0,20.7789,20.7789,20.615,20.615,353200.0
2009-07-20 10:50:00,28.93,28.98,28.86,28.96,370000.0,20.6221,20.6578,20.5722,20.6435,370000.0
2009-07-20 11:00:00,28.97,29.02,28.89,28.9,503800.0,20.6506,20.6863,20.5936,20.6007,503800.0
2009-07-20 11:10:00,28.89,28.96,28.88,28.88,272200.0,20.5936,20.6435,20.5865,20.5865,272200.0
2009-07-20 11:20:00,28.88,28.96,28.86,28.96,83800.0,20.5865,20.6435,20.5722,20.6435,83800.0
2009-07-20 11:30:00,28.96,29.08,28.96,28.99,135600.0,20.6435,20.729,20.6435,20.6649,135600.0
2009-07-20 11:40:00,28.99,28.99,28.88,28.88,94800.0,20.6649,20.6649,20.5865,20.5865,94800.0
2009-07-20 11:50:00,28.89,28.91,28.86,28.89,83200.0,20.5936,20.6079,20.5722,20.5936,83200.0
2009-07-20 12:00:00,28.89,28.97,28.87,28.94,162600.0,20.5936,20.6506,20.5793,20.6292,162600.0
2009-07-20 12:10:00,28.94,28.97,28.93,28.96,77800.0,20.6292,20.6506,20.6221,20.6435,77800.0
2009-07-20 12:20:00,28.96,29.0,28.93,29.0,82400.0,20.6435,20.672,20.6221,20.672,82400.0
2009-07-20 12:30:00,29.0,29.07,28.99,29.04,76800.0,20.672,20.7219,20.6649,20.7005,76800.0
2009-07-20 12:40:00,29.04,29.11,29.03,29.08,58800.0,20.7005,20.7504,20.6934,20.729,58800.0
2009-07-20 12:50:00,29.08,29.09,29.02,29.02,57400.0,20.729,20.7362,20.6863,20.6863,57400.0
2009-07-20 13:00:00,29.02,29.08,28.98,28.98,119000.0,20.6863,20.729,20.6578,20.6578,119000.0
2009-07-20 13:10:00,28.98,29.0,28.89,28.89,162800.0,20.6578,20.672,20.5936,20.5936,162800.0
2009-07-20 13:20:00,28.89,28.93,28.88,28.9,92400.0,20.5936,20.6221,20.5865,20.6007,92400.0
2009-07-20 13:30:00,28.89,28.98,28.87,28.93,109400.0,20.5936,20.6578,20.5793,20.6221,109400.0
2009-07-20 13:40:00,28.94,28.96,28.92,28.95,94200.0,20.6292,20.6435,20.615,20.6364,94200.0
2009-07-20 13:50:00,28.94,28.98,28.93,28.96,92600.0,20.6292,20.6578,20.6221,20.6435,92600.0
2009-07-20 14:00:00,28.96,28.97,28.93,28.95,132600.0,20.6435,20.6506,20.6221,20.6364,132600.0
2009-07-20 14:10:00,28.95,29.0,28.94,28.97,154600.0,20.6364,20.672,20.6292,20.6506,154600.0
2009-07-20 14:20:00,28.98,28.98,28.86,28.89,180800.0,20.6578,20.6578,20.5722,20.5936,180800.0
2009-07-20 14:30:00,28.89,28.98,28.88,28.88,153200.0,20.5936,20.6578,20.5865,20.5865,153200.0
2009-07-20 14:40:00,28.88,28.89,28.8,28.86,252800.0,20.5865,20.5936,20.5294,20.5722,252800.0
2009-07-20 14:50:00,28.86,28.91,28.84,28.9,153600.0,20.5722,20.6079,20.558,20.6007,153600.0
2009-07-20 15:00:00,28.9,29.11,28.9,29.11,258800.0,20.6007,20.7504,20.6007,20.7504,258800.0
2009-07-20 15:10:00,29.1,29.12,29.0,29.01,171600.0,20.7433,20.7576,20.672,20.6791,171600.0
2009-07-20 15:20:00,29.01,29.1,29.0,29.05,168800.0,20.6791,20.7433,20.672,20.7077,168800.0
2009-07-20 15:30:00,29.05,29.1,29.0,29.06,289600.0,20.7077,20.7433,20.672,20.7148,289600.0
2009-07-20 15:40:00,29.06,29.15,29.05,29.06,346800.0,20.7148,20.7789,20.7077,20.7148,346800.0
2009-07-20 15:50:00,29.06,29.19,29.06,29.11,853000.0,20.7148,20.8074,20.7148,20.7504,853000.0
2009-07-21 09:30:00,29.57,29.81,29.47,29.75,530800.0,21.0783,21.2494,21.007,21.2066,530800.0
2009-07-21 09:40:00,29.75,29.8,29.38,29.61,358000.0,21.2066,21.2423,20.9429,21.1068,358000.0
2009-07-21 09:50:00,29.61,29.77,29.5,29.64,379800.0,21.1068,21.2209,21.0284,21.1282,379800.0
2009-07-21 10:00:00,29.64,29.74,29.37,29.39,439400.0,21.1282,21.1995,20.9358,20.95,439400.0
2009-07-21 10:10:00,29.39,29.5,29.25,29.49,221800.0,20.95,21.0284,20.8502,21.0213,221800.0
2009-07-21 10:20:00,29.5,29.54,29.35,29.5,156600.0,21.0284,21.0569,20.9215,21.0284,156600.0
2009-07-21 10:30:00,29.52,29.72,29.48,29.68,327200.0,21.0427,21.1852,21.0142,21.1567,327200.0
2009-07-21 10:40:00,29.68,29.68,29.5,29.5,167600.0,21.1567,21.1567,21.0284,21.0284,167600.0
2009-07-21 10:50:00,29.49,29.63,29.4,29.63,132800.0,21.0213,21.1211,20.9571,21.1211,132800.0
2009-07-21 11:00:00,29.63,29.68,29.51,29.68,140600.0,21.1211,21.1567,21.0356,21.1567,140600.0
2009-07-21 11:10:00,29.68,29.69,29.49,29.56,155400.0,21.1567,21.1639,21.0213,21.0712,155400.0
2009-07-21 11:20:00,29.57,29.59,29.36,29.38,242200.0,21.0783,21.0926,20.9286,20.9429,242200.0
2009-07-21 11:30:00,29.36,29.37,29.28,29.3,215600.0,20.9286,20.9358,20.8716,20.8859,215600.0
2009-07-21 11:40:00,29.29,29.3,29.05,29.07,302600.0,20.8787,20.8859,20.7077,20.7219,302600.0
2009-07-21 11:50:00,29.08,29.11,28.93,28.95,179600.0,20.729,20.7504,20.6221,20.6364,179600.0
2009-07-21 12:00:00,28.95,29.11,28.94,29.06,183800.0,20.6364,20.7504,20.6292,20.7148,183800.0
2009-07-21 12:10:00,29.06,29.22,29.05,29.13,113800.0,20.7148,20.8288,20.7077,20.7647,113800.0
2009-07-21 12:20:00,29.13,29.13,28.95,29.0,260600.0,20.7647,20.7647,20.6364,20.672,260600.0
2009-07-21 12:30:00,29.0,29.02,28.88,29.0,143400.0,20.672,20.6863,20.5865,20.672,143400.0
2009-07-21 12:40:00,29.0,29.05,28.97,28.97,137800.0,20.672,20.7077,20.6506,20.6506,137800.0
2009-07-21 12:50:00,28.97,29.5,28.95,29.0,95200.0,20.6506,21.0284,20.6364,20.672,95200.0
2009-07-21 13:00:00,29.0,29.11,28.87,28.92,168000.0,20.672,20.7504,20.5793,20.615,168000.0
2009-07-21 13:10:00,28.93,29.11,28.93,29.11,206400.0,20.6221,20.7504,20.6221,20.7504,206400.0
2009-07-21 13:20:00,29.11,29.16,29.07,29.16,176000.0,20.7504,20.7861,20.7219,20.7861,176000.0
2009-07-21 13:30:00,29.17,29.19,29.15,29.18,90400.0,20.7932,20.8074,20.7789,20.8003,90400.0
2009-07-21 13:40:00,29.18,29.26,29.18,29.2,93800.0,20.8003,20.8573,20.8003,20.8146,93800.0
2009-07-21 13:50:00,29.18,29.23,29.15,29.17,83200.0,20.8003,20.836,20.7789,20.7932,83200.0
2009-07-21 14:00:00,29.18,29.24,29.17,29.21,87000.0,20.8003,20.8431,20.7932,20.8217,87000.0
2009-07-21 14:10:00,29.21,29.27,29.2,29.21,98000.0,20.8217,20.8645,20.8146,20.8217,98000.0
2009-07-21 14:20:00,29.21,29.25,29.18,29.2,95800.0,20.8217,20.8502,20.8003,20.8146,95800.0
2009-07-21 14:30:00,29.2,29.2,29.11,29.15,142000.0,20.8146,20.8146,20.7504,20.7789,142000.0
2009-07-21 14:40:00,29.15,29.19,29.09,29.16,162800.0,20.7789,20.8074,20.7362,20.7861,162800.0
2009-07-21 14:50:00,29.17,29.28,29.16,29.25,280400.0,20.7932,20.8716,20.7861,20.8502,280400.0
2009-07-21 15:00:00,29.25,29.3,29.22,29.23,193200.0,20.8502,20.8859,20.8288,20.836,193200.0
2009-07-21 15:10:00,29.24,29.32,29.23,29.31,123600.0,20.8431,20.9001,20.836,20.893,123600.0
2009-07-21 15:20:00,29.31,29.31,29.25,29.29,146800.0,20.893,20.893,20.8502,20.8787,146800.0
2009-07-21 15:30:00,29.3,29.33,29.27,29.33,265400.0,20.8859,20.9072,20.8645,20.9072,265400.0
2009-07-21 15:40:00,29.33,29.35,29.23,29.23,344800.0,20.9072,20.9215,20.836,20.836,344800.0
2009-07-21 15:50:00,29.23,29.32,29.21,29.32,440400.0,20.836,20.9001,20.8217,20.9001,440400.0
2009-07-22 09:30:00,29.08,29.33,28.96,29.33,274400.0,20.729,20.9072,20.6435,20.9072,274400.0
2009-07-22 09:40:00,29.33,29.7,29.31,29.62,448400.0,20.9072,21.171,20.893,21.114,448400.0
2009-07-22 09:50:00,29.63,29.83,29.6,29.64,286400.0,21.1211,21.2637,21.0997,21.1282,286400.0
2009-07-22 10:00:00,29.65,29.86,29.65,29.84,234400.0,21.1354,21.285,21.1354,21.2708,234400.0
2009-07-22 10:10:00,29.86,29.94,29.72,29.77,224600.0,21.285,21.3421,21.1852,21.2209,224600.0
2009-07-22 10:20:00,29.77,29.8,29.6,29.61,239600.0,21.2209,21.2423,21.0997,21.1068,239600.0
2009-07-22 10:30:00,29.61,29.67,29.45,29.58,243000.0,21.1068,21.1496,20.9928,21.0855,243000.0
2009-07-22 10:40:00,29.58,29.74,29.58,29.71,196600.0,21.0855,21.1995,21.0855,21.1781,196600.0
2009-07-22 10:50:00,29.7,29.75,29.63,29.71,146400.0,21.171,21.2066,21.1211,21.1781,146400.0
2009-07-22 11:00:00,29.71,29.81,29.68,29.73,283800.0,21.1781,21.2494,21.1567,21.1924,283800.0
2009-07-22 11:10:00,29.73,29.79,29.57,29.6,175200.0,21.1924,21.2351,21.0783,21.0997,175200.0
2009-07-22 11:20:00,29.61,29.61,29.45,29.46,219000.0,21.1068,21.1068,20.9928,20.9999,219000.0
2009-07-22 11:30:00,29.46,29.46,29.29,29.3,188200.0,20.9999,20.9999,20.8787,20.8859,188200.0
2009-07-22 11:40:00,29.3,29.3,29.2,29.25,268200.0,20.8859,20.8859,20.8146,20.8502,268200.0
2009-07-22 11:50:00,29.25,29.37,29.25,29.36,151000.0,20.8502,20.9358,20.8502,20.9286,151000.0
2009-07-22 12:00:00,29.36,29.41,29.34,29.39,118400.0,20.9286,20.9643,20.9144,20.95,118400.0
2009-07-22 12:10:00,29.39,29.4,29.28,29.35,106200.0,20.95,20.9571,20.8716,20.9215,106200.0
2009-07-22 12:20:00,29.35,29.57,29.35,29.55,264200.0,20.9215,21.0783,20.9215,21.0641,264200.0
2009-07-22 12:30:00,29.55,29.59,29.46,29.51,201000.0,21.0641,21.0926,20.9999,21.0356,201000.0
2009-07-22 12:40:00,29.51,29.57,29.49,29.56,129000.0,21.0356,21.0783,21.0213,21.0712,129000.0
2009-07-22 12:50:00,29.56,29.61,29.52,29.56,122800.0,21.0712,21.1068,21.0427,21.0712,122800.0
2009-07-22 13:00:00,29.56,29.65,29.54,29.64,99600.0,21.0712,21.1354,21.0569,21.1282,99600.0
2009-07-22 13:10:00,29.65,29.67,29.58,29.66,186800.0,21.1354,21.1496,21.0855,21.1425,186800.0
2009-07-22 13:20:00,29.67,29.67,29.52,29.56,180600.0,21.1496,21.1496,21.0427,21.0712,180600.0
2009-07-22 13:30:00,29.56,29.64,29.55,29.57,116600.0,21.0712,21.1282,21.0641,21.0783,116600.0
2009-07-22 13:40:00,29.56,29.63,29.54,29.63,131600.0,21.0712,21.1211,21.0569,21.1211,131600.0
2009-07-22 13:50:00,29.63,29.68,29.58,29.68,98800.0,21.1211,21.1567,21.0855,21.1567,98800.0
2009-07-22 14:00:00,29.67,30.04,29.61,29.64,559000.0,21.1496,21.4134,21.1068,21.1282,559000.0
2009-07-22 14:10:00,29.63,29.71,29.58,29.63,142200.0,21.1211,21.1781,21.0855,21.1211,142200.0
2009-07-22 14:20:00,29.63,29.73,29.61,29.72,103400.0,21.1211,21.1924,21.1068,21.1852,103400.0
2009-07-22 14:30:00,29.73,29.73,29.69,29.69,179600.0,21.1924,21.1924,21.1639,21.1639,179600.0
2009-07-22 14:40:00,29.7,29.78,29.7,29.7,166600.0,21.171,21.228,21.171,21.171,166600.0
2009-07-22 14:50:00,29.7,29.8,29.7,29.79,165200.0,21.171,21.2423,21.171,21.2351,165200.0
2009-07-22 15:00:00,29.78,29.84,29.75,29.77,263600.0,21.228,21.2708,21.2066,21.2209,263600.0
2009-07-22 15:10:00,29.76,29.77,29.6,29.64,404000.0,21.2138,21.2209,21.0997,21.1282,404000.0
2009-07-22 15:20:00,29.64,29.66,29.55,29.61,242400.0,21.1282,21.1425,21.0641,21.1068,242400.0
2009-07-22 15:30:00,29.61,29.68,29.52,29.53,268800.0,21.1068,21.1567,21.0427,21.0498,268800.0
2009-07-22 15:40:00,29.54,29.65,29.47,29.54,343600.0,21.0569,21.1354,21.007,21.0569,343600.0
2009-07-22 15:50:00,29.54,29.64,29.51,29.59,390200.0,21.0569,21.1282,21.0356,21.0926,390200.0
2009-07-23 09:30:00,29.35,29.76,29.3,29.49,503400.0,20.9215,21.2138,20.8859,21.0213,503400.0
2009-07-23 09:40:00,29.49,29.67,29.4,29.61,437400.0,21.0213,21.1496,20.9571,21.1068,437400.0
2009-07-23 09:50:00,29.61,30.0,29.6,30.0,417200.0,21.1068,21.3848,21.0997,21.3848,417200.0
2009-07-23 10:00:00,30.0,30.54,29.85,30.41,1174400.0,21.3848,21.7698,21.2779,21.6771,1174400.0
2009-07-23 10:10:00,30.41,30.46,30.24,30.35,346800.0,21.6771,21.7127,21.5559,21.6343,346800.0
2009-07-23 10:20:00,30.36,30.5,30.35,30.47,373000.0,21.6415,21.7413,21.6343,21.7199,373000.0
2009-07-23 10:30:00,30.48,31.11,30.46,30.94,1049200.0,21.727,22.1761,21.7127,22.0549,1049200.0
2009-07-23 10:40:00,30.97,31.01,30.54,30.61,586200.0,22.0763,22.1048,21.7698,21.8197,586200.0
2009-07-23 10:50:00,30.63,30.64,30.47,30.53,550600.0,21.8339,21.841,21.7199,21.7626,550600.0
2009-07-23 11:00:00,30.52,30.55,30.43,30.48,313400.0,21.7555,21.7769,21.6914,21.727,313400.0
2009-07-23 11:10:00,30.48,30.49,30.33,30.42,657200.0,21.727,21.7341,21.6201,21.6842,657200.0
2009-07-23 11:20:00,30.43,30.53,30.23,30.32,411800.0,21.6914,21.7626,21.5488,21.6129,411800.0
2009-07-23 11:30:00,30.32,30.33,30.24,30.25,202600.0,21.6129,21.6201,21.5559,21.563,202600.0
2009-07-23 11:40:00,30.25,30.25,30.04,30.13,609400.0,21.563,21.563,21.4134,21.4775,609400.0
2009-07-23 11:50:00,30.12,30.17,29.97,29.98,407000.0,21.4704,21.506,21.3635,21.3706,407000.0
2009-07-23 12:00:00,29.98,30.02,29.93,29.98,454000.0,21.3706,21.3991,21.3349,21.3706,454000.0
2009-07-23 12:10:00,29.99,30.02,29.91,29.99,503800.0,21.3777,21.3991,21.3207,21.3777,503800.0
2009-07-23 12:20:00,30.0,30.06,29.96,29.97,263400.0,21.3848,21.4276,21.3563,21.3635,263400.0
2009-07-23 12:30:00,29.98,30.11,29.97,30.08,256800.0,21.3706,21.4633,21.3635,21.4419,256800.0
2009-07-23 12:40:00,30.09,30.1,30.0,30.03,335400.0,21.449,21.4561,21.3848,21.4062,335400.0
2009-07-23 12:50:00,30.03,30.17,30.0,30.15,152000.0,21.4062,21.506,21.3848,21.4918,152000.0
2009-07-23 13:00:00,30.15,30.16,30.06,30.08,181400.0,21.4918,21.4989,21.4276,21.4419,181400.0
2009-07-23 13:10:00,30.08,30.09,29.99,30.03,199400.0,21.4419,21.449,21.3777,21.4062,199400.0
2009-07-23 13:20:00,30.02,30.03,29.93,29.97,257000.0,21.3991,21.4062,21.3349,21.3635,257000.0
2009-07-23 13:30:00,29.97,30.08,29.97,30.04,194600.0,21.3635,21.4419,21.3635,21.4134,194600.0
2009-07-23 13:40:00,30.05,30.05,29.61,29.68,1116200.0,21.4205,21.4205,21.1068,21.1567,1116200.0
2009-07-23 13:50:00,29.68,29.68,29.53,29.6,397200.0,21.1567,21.1567,21.0498,21.0997,397200.0
2009-07-23 14:00:00,29.6,29.62,29.54,29.55,341000.0,21.0997,21.114,21.0569,21.0641,341000.0
2009-07-23 14:10:00,29.55,29.62,29.49,29.58,342000.0,21.0641,21.114,21.0213,21.0855,342000.0
2009-07-23 14:20:00,29.58,29.71,29.56,29.68,298600.0,21.0855,21.1781,21.0712,21.1567,298600.0
2009-07-23 14:30:00,29.68,29.78,29.68,29.75,321400.0,21.1567,21.228,21.1567,21.2066,321400.0
2009-07-23 14:40:00,29.75,29.92,29.74,29.86,189200.0,21.2066,21.3278,21.1995,21.285,189200.0
2009-07-23 14:50:00,29.86,29.89,29.8,29.89,148600.0,21.285,21.3064,21.2423,21.3064,148600.0
2009-07-23 15:00:00,29.87,29.9,29.83,29.83,262200.0,21.2922,21.3136,21.2637,21.2637,262200.0
2009-07-23 15:10:00,29.84,29.93,29.78,29.88,273400.0,21.2708,21.3349,21.228,21.2993,273400.0
2009-07-23 15:20:00,29.88,29.89,29.83,29.85,279800.0,21.2993,21.3064,21.2637,21.2779,279800.0
2009-07-23 15:30:00,29.85,29.86,29.74,29.75,376800.0,21.2779,21.285,21.1995,21.2066,376800.0
2009-07-23 15:40:00,29.74,29.77,29.5,29.51,763200.0,21.1995,21.2209,21.0284,21.0356,763200.0
2009-07-23 15:50:00,29.51,29.58,29.43,29.54,1124400.0,21.0356,21.0855,20.9785,21.0569,1124400.0
2009-07-24 09:30:00,29.36,29.49,29.18,29.43,738800.0,20.9286,21.0213,20.8003,20.9785,738800.0
2009-07-24 09:40:00,29.43,29.5,29.19,29.25,417600.0,20.9785,21.0284,20.8074,20.8502,417600.0
2009-07-24 09:50:00,29.25,29.43,29.1,29.15,495600.0,20.8502,20.9785,20.7433,20.7789,495600.0
2009-07-24 10:00:00,29.15,29.22,29.02,29.02,507000.0,20.7789,20.8288,20.6863,20.6863,507000.0
2009-07-24 10:10:00,29.02,29.02,28.92,28.93,696200.0,20.6863,20.6863,20.615,20.6221,696200.0
2009-07-24 10:20:00,28.93,28.96,28.54,28.6,666200.0,20.6221,20.6435,20.3441,20.3869,666200.0
2009-07-24 10:30:00,28.6,28.66,28.38,28.38,571800.0,20.3869,20.4297,20.2301,20.2301,571800.0
2009-07-24 10:40:00,28.39,28.48,28.14,28.31,776400.0,20.2372,20.3013,20.059,20.1802,776400.0
2009-07-24 10:50:00,28.32,28.42,28.25,28.31,502200.0,20.1873,20.2586,20.1374,20.1802,502200.0
2009-07-24 11:00:00,28.31,28.51,28.28,28.5,303000.0,20.1802,20.3227,20.1588,20.3156,303000.0
2009-07-24 11:10:00,28.51,28.88,28.5,28.86,393600.0,20.3227,20.5865,20.3156,20.5722,393600.0
2009-07-24 11:20:00,28.86,29.0,28.86,28.97,172200.0,20.5722,20.672,20.5722,20.6506,172200.0
2009-07-24 11:30:00,28.97,29.0,28.91,28.99,266800.0,20.6506,20.672,20.6079,20.6649,266800.0
2009-07-24 11:40:00,28.99,28.99,28.93,28.98,104600.0,20.6649,20.6649,20.6221,20.6578,104600.0
2009-07-24 11:50:00,28.99,29.0,28.95,28.99,150000.0,20.6649,20.672,20.6364,20.6649,150000.0
2009-07-24 12:00:00,28.98,29.0,28.95,29.0,95600.0,20.6578,20.672,20.6364,20.672,95600.0
2009-07-24 12:10:00,29.0,29.0,28.91,28.93,116400.0,20.672,20.672,20.6079,20.6221,116400.0
2009-07-24 12:20:00,28.93,28.93,28.89,28.89,93600.0,20.6221,20.6221,20.5936,20.5936,93600.0
2009-07-24 12:30:00,28.9,28.98,28.89,28.95,96400.0,20.6007,20.6578,20.5936,20.6364,96400.0
2009-07-24 12:40:00,28.95,28.98,28.89,28.89,108600.0,20.6364,20.6578,20.5936,20.5936,108600.0
2009-07-24 12:50:00,28.9,28.93,28.89,28.91,123200.0,20.6007,20.6221,20.5936,20.6079,123200.0
2009-07-24 13:00:00,28.92,28.93,28.86,28.88,147200.0,20.615,20.6221,20.5722,20.5865,147200.0
2009-07-24 13:10:00,28.88,28.93,28.88,28.91,101200.0,20.5865,20.6221,20.5865,20.6079,101200.0
2009-07-24 13:20:00,28.91,28.95,28.86,28.95,162600.0,20.6079,20.6364,20.5722,20.6364,162600.0
2009-07-24 13:30:00,28.95,29.0,28.95,28.99,234400.0,20.6364,20.672,20.6364,20.6649,234400.0
2009-07-24 13:40:00,28.99,29.0,28.92,28.97,132800.0,20.6649,20.672,20.615,20.6506,132800.0
2009-07-24 13:50:00,28.97,29.0,28.95,28.97,104000.0,20.6506,20.672,20.6364,20.6506,104000.0
2009-07-24 14:00:00,28.97,29.04,28.97,29.03,259600.0,20.6506,20.7005,20.6506,20.6934,259600.0
2009-07-24 14:10:00,29.03,29.04,28.96,28.99,172400.0,20.6934,20.7005,20.6435,20.6649,172400.0
2009-07-24 14:20:00,28.98,28.98,28.93,28.97,111400.0,20.6578,20.6578,20.6221,20.6506,111400.0
2009-07-24 14:30:00,28.97,29.02,28.96,28.98,91800.0,20.6506,20.6863,20.6435,20.6578,91800.0
2009-07-24 14:40:00,28.99,29.03,28.97,28.99,120800.0,20.6649,20.6934,20.6506,20.6649,120800.0
2009-07-24 14:50:00,28.99,28.99,28.93,28.98,125000.0,20.6649,20.6649,20.6221,20.6578,125000.0
2009-07-24 15:00:00,28.98,29.02,28.96,28.99,147400.0,20.6578,20.6863,20.6435,20.6649,147400.0
2009-07-24 15:10:00,28.98,29.0,28.97,28.97,93000.0,20.6578,20.672,20.6506,20.6506,93000.0
2009-07-24 15:20:00,28.98,29.07,28.98,29.0,264600.0,20.6578,20.7219,20.6578,20.672,264600.0
2009-07-24 15:30:00,29.01,29.03,28.97,29.0,284000.0,20.6791,20.6934,20.6506,20.672,284000.0
2009-07-24 15:40:00,29.0,29.06,28.98,29.04,474400.0,20.672,20.7148,20.6578,20.7005,474400.0
2009-07-24 15:50:00,29.03,29.06,28.99,29.0,673600.0,20.6934,20.7148,20.6649,20.672,673600.0
2009-07-27 11:10:00,28.6,28.63,28.59,28.61,92600.0,20.3869,20.4083,20.3798,20.394,92600.0
2009-07-27 11:20:00,28.6,28.65,28.55,28.56,312000.0,20.3869,20.4225,20.3512,20.3584,312000.0
2009-07-27 11:30:00,28.56,28.67,28.54,28.63,140200.0,20.3584,20.4368,20.3441,20.4083,140200.0
2009-07-27 11:40:00,28.63,28.63,28.49,28.49,184800.0,20.4083,20.4083,20.3085,20.3085,184800.0
2009-07-27 11:50:00,28.48,28.55,28.46,28.48,58400.0,20.3013,20.3512,20.2871,20.3013,58400.0
2009-07-27 12:00:00,28.47,28.54,28.46,28.53,103600.0,20.2942,20.3441,20.2871,20.337,103600.0
2009-07-27 12:10:00,28.53,28.68,28.53,28.67,87200.0,20.337,20.4439,20.337,20.4368,87200.0
2009-07-27 12:20:00,28.68,28.69,28.65,28.68,102600.0,20.4439,20.451,20.4225,20.4439,102600.0
2009-07-27 12:30:00,28.68,28.7,28.61,28.66,90200.0,20.4439,20.4582,20.394,20.4297,90200.0
2009-07-27 12:40:00,28.67,28.68,28.59,28.61,83600.0,20.4368,20.4439,20.3798,20.394,83600.0
2009-07-27 12:50:00,28.61,28.7,28.61,28.68,63000.0,20.394,20.4582,20.394,20.4439,63000.0
2009-07-27 13:00:00,28.68,28.75,28.67,28.72,74800.0,20.4439,20.4938,20.4368,20.4724,74800.0
2009-07-27 13:10:00,28.72,28.75,28.68,28.7,110600.0,20.4724,20.4938,20.4439,20.4582,110600.0
2009-07-27 13:20:00,28.7,28.72,28.59,28.61,97400.0,20.4582,20.4724,20.3798,20.394,97400.0
2009-07-27 13:30:00,28.61,28.7,28.58,28.68,111800.0,20.394,20.4582,20.3726,20.4439,111800.0
2009-07-27 13:40:00,28.68,28.73,28.67,28.69,103800.0,20.4439,20.4795,20.4368,20.451,103800.0
2009-07-27 13:50:00,28.69,28.76,28.69,28.74,120800.0,20.451,20.5009,20.451,20.4867,120800.0
2009-07-27 14:00:00,28.73,28.82,28.73,28.82,92400.0,20.4795,20.5437,20.4795,20.5437,92400.0
2009-07-27 14:10:00,28.82,28.89,28.82,28.86,94800.0,20.5437,20.5936,20.5437,20.5722,94800.0
2009-07-27 14:20:00,28.87,28.89,28.83,28.83,87200.0,20.5793,20.5936,20.5508,20.5508,87200.0
2009-07-27 14:30:00,28.83,28.86,28.8,28.85,108800.0,20.5508,20.5722,20.5294,20.5651,108800.0
2009-07-27 14:40:00,28.85,28.89,28.82,28.86,173400.0,20.5651,20.5936,20.5437,20.5722,173400.0
2009-07-27 14:50:00,28.86,28.86,28.8,28.85,108000.0,20.5722,20.5722,20.5294,20.5651,108000.0
2009-07-27 15:00:00,28.85,28.88,28.83,28.86,122000.0,20.5651,20.5865,20.5508,20.5722,122000.0
2009-07-27 15:10:00,28.85,28.9,28.81,28.82,230600.0,20.5651,20.6007,20.5366,20.5437,230600.0
2009-07-27 15:20:00,28.82,28.86,28.79,28.85,169000.0,20.5437,20.5722,20.5223,20.5651,169000.0
2009-07-27 15:30:00,28.85,28.88,28.81,28.84,128000.0,20.5651,20.5865,20.5366,20.558,128000.0
2009-07-27 15:40:00,28.84,28.84,28.72,28.75,341800.0,20.558,20.558,20.4724,20.4938,341800.0
2009-07-27 15:50:00,28.74,28.9,28.74,28.88,599400.0,20.4867,20.6007,20.4867,20.5865,599400.0
2009-07-28 09:30:00,28.62,28.84,28.5,28.84,206800.0,20.4011,20.558,20.3156,20.558,206800.0
2009-07-28 09:40:00,28.84,28.89,28.68,28.74,315800.0,20.558,20.5936,20.4439,20.4867,315800.0
2009-07-28 09:50:00,28.74,28.83,28.55,28.81,218600.0,20.4867,20.5508,20.3512,20.5366,218600.0
2009-07-28 10:00:00,28.81,28.81,28.35,28.36,251000.0,20.5366,20.5366,20.2087,20.2158,251000.0
2009-07-28 10:10:00,28.36,28.39,28.13,28.17,355800.0,20.2158,20.2372,20.0519,20.0804,355800.0
2009-07-28 10:20:00,28.17,28.46,28.15,28.41,291200.0,20.0804,20.2871,20.0661,20.2514,291200.0
2009-07-28 10:30:00,28.4,28.43,28.24,28.31,165200.0,20.2443,20.2657,20.1303,20.1802,165200.0
2009-07-28 10:40:00,28.3,28.41,28.29,28.38,103200.0,20.173,20.2514,20.1659,20.2301,103200.0
2009-07-28 10:50:00,28.38,28.46,28.36,28.45,116400.0,20.2301,20.2871,20.2158,20.28,116400.0
2009-07-28 11:00:00,28.45,28.45,28.31,28.32,108600.0,20.28,20.28,20.1802,20.1873,108600.0
2009-07-28 11:10:00,28.32,28.34,28.27,28.28,105800.0,20.1873,20.2015,20.1516,20.1588,105800.0
2009-07-28 11:20:00,28.28,28.28,28.16,28.18,99400.0,20.1588,20.1588,20.0732,20.0875,99400.0
2009-07-28 11:30:00,28.18,28.18,28.05,28.08,125800.0,20.0875,20.0875,19.9948,20.0162,125800.0
2009-07-28 11:40:00,28.09,28.17,28.09,28.11,121000.0,20.0233,20.0804,20.0233,20.0376,121000.0
2009-07-28 11:50:00,28.11,28.13,28.07,28.1,86600.0,20.0376,20.0519,20.0091,20.0305,86600.0
2009-07-28 12:00:00,28.09,28.1,28.04,28.09,105600.0,20.0233,20.0305,19.9877,20.0233,105600.0
2009-07-28 12:10:00,28.09,28.18,28.04,28.05,108400.0,20.0233,20.0875,19.9877,19.9948,108400.0
2009-07-28 12:20:00,28.05,28.1,28.05,28.06,73000.0,19.9948,20.0305,19.9948,20.002,73000.0
2009-07-28 12:30:00,28.06,28.06,28.0,28.0,127000.0,20.002,20.002,19.9592,19.9592,127000.0
2009-07-28 12:40:00,28.0,28.03,27.97,27.98,96000.0,19.9592,19.9806,19.9378,19.9449,96000.0
2009-07-28 12:50:00,27.98,28.0,27.93,27.99,106600.0,19.9449,19.9592,19.9093,19.9521,106600.0
2009-07-28 13:00:00,27.99,28.01,27.93,28.0,112400.0,19.9521,19.9663,19.9093,19.9592,112400.0
2009-07-28 13:10:00,28.0,28.14,27.98,28.13,194000.0,19.9592,20.059,19.9449,20.0519,194000.0
2009-07-28 13:20:00,28.13,28.13,28.07,28.09,124600.0,20.0519,20.0519,20.0091,20.0233,124600.0
2009-07-28 13:30:00,28.1,28.12,28.09,28.11,70400.0,20.0305,20.0447,20.0233,20.0376,70400.0
2009-07-28 13:40:00,28.11,28.17,28.07,28.13,131200.0,20.0376,20.0804,20.0091,20.0519,131200.0
2009-07-28 13:50:00,28.14,28.22,28.08,28.18,280200.0,20.059,20.116,20.0162,20.0875,280200.0
2009-07-28 14:00:00,28.18,28.25,28.15,28.24,157400.0,20.0875,20.1374,20.0661,20.1303,157400.0
2009-07-28 14:10:00,28.24,28.27,28.19,28.19,121200.0,20.1303,20.1516,20.0946,20.0946,121200.0
2009-07-28 14:20:00,28.2,28.28,28.19,28.22,83800.0,20.1017,20.1588,20.0946,20.116,83800.0
2009-07-28 14:30:00,28.22,28.38,28.22,28.27,173800.0,20.116,20.2301,20.116,20.1516,173800.0
2009-07-28 14:40:00,28.28,28.32,28.18,28.22,104200.0,20.1588,20.1873,20.0875,20.116,104200.0
2009-07-28 14:50:00,28.21,28.23,28.1,28.13,128800.0,20.1089,20.1231,20.0305,20.0519,128800.0
2009-07-28 15:00:00,28.13,28.19,28.1,28.13,121000.0,20.0519,20.0946,20.0305,20.0519,121000.0
2009-07-28 15:10:00,28.13,28.19,28.06,28.06,192000.0,20.0519,20.0946,20.002,20.002,192000.0
2009-07-28 15:20:00,28.06,28.1,28.02,28.09,139800.0,20.002,20.0305,19.9734,20.0233,139800.0
2009-07-28 15:30:00,28.09,28.2,28.07,28.14,265600.0,20.0233,20.1017,20.0091,20.059,265600.0
2009-07-28 15:40:00,28.14,28.31,28.13,28.3,303200.0,20.059,20.1802,20.0519,20.173,303200.0
2009-07-28 15:50:00,28.3,28.31,28.25,28.28,460800.0,20.173,20.1802,20.1374,20.1588,460800.0
2009-07-29 09:30:00,27.82,28.17,27.36,27.37,367200.0,19.8309,20.0804,19.503,19.5101,367200.0
2009-07-29 09:40:00,27.36,27.62,27.31,27.56,308000.0,19.503,19.6883,19.4673,19.6455,308000.0
2009-07-29 09:50:00,27.56,27.84,27.56,27.83,274200.0,19.6455,19.8451,19.6455,19.838,274200.0
2009-07-29 10:00:00,27.83,27.9,27.74,27.77,312400.0,19.838,19.8879,19.7738,19.7952,312400.0
2009-07-29 10:10:00,27.77,27.95,27.75,27.85,245600.0,19.7952,19.9235,19.781,19.8523,245600.0
2009-07-29 10:20:00,27.85,27.93,27.81,27.91,118200.0,19.8523,19.9093,19.8237,19.895,118200.0
2009-07-29 10:30:00,27.9,27.96,27.78,27.91,483600.0,19.8879,19.9307,19.8024,19.895,483600.0
2009-07-29 10:40:00,27.91,27.95,27.83,27.95,234400.0,19.895,19.9235,19.838,19.9235,234400.0
2009-07-29 10:50:00,27.95,28.03,27.89,27.94,336400.0,19.9235,19.9806,19.8808,19.9164,336400.0
2009-07-29 11:00:00,27.94,28.01,27.9,28.0,118200.0,19.9164,19.9663,19.8879,19.9592,118200.0
2009-07-29 11:10:00,28.0,28.24,28.0,28.12,572600.0,19.9592,20.1303,19.9592,20.0447,572600.0
2009-07-29 11:20:00,28.12,28.22,28.0,28.03,323600.0,20.0447,20.116,19.9592,19.9806,323600.0
2009-07-29 11:30:00,28.03,28.18,27.98,28.05,297000.0,19.9806,20.0875,19.9449,19.9948,297000.0
2009-07-29 11:40:00,28.05,28.05,27.95,28.03,125600.0,19.9948,19.9948,19.9235,19.9806,125600.0
2009-07-29 11:50:00,28.04,28.08,28.02,28.03,234600.0,19.9877,20.0162,19.9734,19.9806,234600.0
2009-07-29 12:00:00,28.03,28.05,27.99,28.02,100400.0,19.9806,19.9948,19.9521,19.9734,100400.0
2009-07-29 12:10:00,28.02,28.07,28.0,28.07,88800.0,19.9734,20.0091,19.9592,20.0091,88800.0
2009-07-29 12:20:00,28.06,28.08,28.03,28.06,131800.0,20.002,20.0162,19.9806,20.002,131800.0
2009-07-29 12:30:00,28.05,28.07,28.0,28.06,164000.0,19.9948,20.0091,19.9592,20.002,164000.0
2009-07-29 12:40:00,28.06,28.16,28.05,28.15,122000.0,20.002,20.0732,19.9948,20.0661,122000.0
2009-07-29 12:50:00,28.15,28.18,28.09,28.09,64600.0,20.0661,20.0875,20.0233,20.0233,64600.0
2009-07-29 13:00:00,28.08,28.08,27.93,28.0,115800.0,20.0162,20.0162,19.9093,19.9592,115800.0
2009-07-29 13:10:00,28.0,28.05,27.96,28.05,56000.0,19.9592,19.9948,19.9307,19.9948,56000.0
2009-07-29 13:20:00,28.06,28.06,27.93,27.95,83200.0,20.002,20.002,19.9093,19.9235,83200.0
2009-07-29 13:30:00,27.95,27.97,27.91,27.93,156400.0,19.9235,19.9378,19.895,19.9093,156400.0
2009-07-29 13:40:00,27.93,27.95,27.9,27.94,82200.0,19.9093,19.9235,19.8879,19.9164,82200.0
2009-07-29 13:50:00,27.95,27.96,27.92,27.92,92000.0,19.9235,19.9307,19.9022,19.9022,92000.0
2009-07-29 14:00:00,27.93,27.96,27.82,27.86,169000.0,19.9093,19.9307,19.8309,19.8594,169000.0
2009-07-29 14:10:00,27.86,27.88,27.81,27.85,141400.0,19.8594,19.8736,19.8237,19.8523,141400.0
2009-07-29 14:20:00,27.84,28.0,27.82,27.98,130400.0,19.8451,19.9592,19.8309,19.9449,130400.0
2009-07-29 14:30:00,27.98,27.99,27.9,27.92,79000.0,19.9449,19.9521,19.8879,19.9022,79000.0
2009-07-29 14:40:00,27.92,27.93,27.85,27.88,90800.0,19.9022,19.9093,19.8523,19.8736,90800.0
2009-07-29 14:50:00,27.88,27.92,27.88,27.89,102000.0,19.8736,19.9022,19.8736,19.8808,102000.0
2009-07-29 15:00:00,27.89,27.97,27.88,27.94,127200.0,19.8808,19.9378,19.8736,19.9164,127200.0
2009-07-29 15:10:00,27.93,28.03,27.93,27.98,122400.0,19.9093,19.9806,19.9093,19.9449,122400.0
2009-07-29 15:20:00,27.99,28.04,27.95,27.98,199000.0,19.9521,19.9877,19.9235,19.9449,199000.0
2009-07-29 15:30:00,27.98,28.05,27.95,28.03,299600.0,19.9449,19.9948,19.9235,19.9806,299600.0
2009-07-29 15:40:00,28.04,28.16,28.03,28.16,422400.0,19.9877,20.0732,19.9806,20.0732,422400.0
2009-07-29 15:50:00,28.16,28.16,28.04,28.1,477000.0,20.0732,20.0732,19.9877,20.0305,477000.0
2009-07-30 09:30:00,28.48,28.95,28.48,28.9,374200.0,20.3013,20.6364,20.3013,20.6007,374200.0
2009-07-30 09:40:00,28.89,28.95,28.77,28.81,175400.0,20.5936,20.6364,20.5081,20.5366,175400.0
2009-07-30 09:50:00,28.8,28.96,28.74,28.95,258200.0,20.5294,20.6435,20.4867,20.6364,258200.0
2009-07-30 10:00:00,28.96,29.07,28.93,29.07,488400.0,20.6435,20.7219,20.6221,20.7219,488400.0
2009-07-30 10:10:00,29.07,29.13,29.02,29.11,222400.0,20.7219,20.7647,20.6863,20.7504,222400.0
2009-07-30 10:20:00,29.11,29.13,28.98,28.98,208000.0,20.7504,20.7647,20.6578,20.6578,208000.0
2009-07-30 10:30:00,28.98,29.06,28.9,29.05,271600.0,20.6578,20.7148,20.6007,20.7077,271600.0
2009-07-30 10:40:00,29.04,29.07,28.99,29.06,171800.0,20.7005,20.7219,20.6649,20.7148,171800.0
2009-07-30 10:50:00,29.05,29.15,29.02,29.15,212800.0,20.7077,20.7789,20.6863,20.7789,212800.0
2009-07-30 11:00:00,29.16,29.17,28.97,28.97,128000.0,20.7861,20.7932,20.6506,20.6506,128000.0
2009-07-30 11:10:00,28.96,28.98,28.82,28.82,174000.0,20.6435,20.6578,20.5437,20.5437,174000.0
2009-07-30 11:20:00,28.81,28.86,28.79,28.86,153000.0,20.5366,20.5722,20.5223,20.5722,153000.0
2009-07-30 11:30:00,28.86,28.89,28.76,28.76,135400.0,20.5722,20.5936,20.5009,20.5009,135400.0
2009-07-30 11:40:00,28.75,28.81,28.67,28.78,178000.0,20.4938,20.5366,20.4368,20.5152,178000.0
2009-07-30 11:50:00,28.78,28.78,28.7,28.74,116200.0,20.5152,20.5152,20.4582,20.4867,116200.0
2009-07-30 12:00:00,28.74,28.77,28.7,28.75,51200.0,20.4867,20.5081,20.4582,20.4938,51200.0
2009-07-30 12:10:00,28.74,28.75,28.68,28.74,56000.0,20.4867,20.4938,20.4439,20.4867,56000.0
2009-07-30 12:20:00,28.74,28.77,28.62,28.62,77600.0,20.4867,20.5081,20.4011,20.4011,77600.0
2009-07-30 12:30:00,28.61,28.68,28.61,28.63,100200.0,20.394,20.4439,20.394,20.4083,100200.0
2009-07-30 12:40:00,28.63,28.63,28.56,28.58,129800.0,20.4083,20.4083,20.3584,20.3726,129800.0
2009-07-30 12:50:00,28.58,28.59,28.57,28.58,65200.0,20.3726,20.3798,20.3655,20.3726,65200.0
2009-07-30 13:00:00,28.57,28.68,28.57,28.65,167600.0,20.3655,20.4439,20.3655,20.4225,167600.0
2009-07-30 13:10:00,28.66,28.77,28.65,28.75,182800.0,20.4297,20.5081,20.4225,20.4938,182800.0
2009-07-30 13:20:00,28.75,28.85,28.75,28.82,200600.0,20.4938,20.5651,20.4938,20.5437,200600.0
2009-07-30 13:30:00,28.81,28.91,28.8,28.89,245000.0,20.5366,20.6079,20.5294,20.5936,245000.0
2009-07-30 13:40:00,28.88,28.96,28.87,28.92,123400.0,20.5865,20.6435,20.5793,20.615,123400.0
2009-07-30 13:50:00,28.93,28.96,28.84,28.85,128800.0,20.6221,20.6435,20.558,20.5651,128800.0
2009-07-30 14:00:00,28.86,28.88,28.78,28.78,81600.0,20.5722,20.5865,20.5152,20.5152,81600.0
2009-07-30 14:10:00,28.78,28.78,28.7,28.74,74400.0,20.5152,20.5152,20.4582,20.4867,74400.0
2009-07-30 14:20:00,28.75,28.8,28.75,28.79,82000.0,20.4938,20.5294,20.4938,20.5223,82000.0
2009-07-30 14:30:00,28.81,28.83,28.77,28.83,68000.0,20.5366,20.5508,20.5081,20.5508,68000.0
2009-07-30 14:40:00,28.83,28.86,28.65,28.82,104200.0,20.5508,20.5722,20.4225,20.5437,104200.0
2009-07-30 14:50:00,28.82,28.86,28.78,28.82,176600.0,20.5437,20.5722,20.5152,20.5437,176600.0
2009-07-30 15:00:00,28.82,28.9,28.81,28.89,163400.0,20.5437,20.6007,20.5366,20.5936,163400.0
2009-07-30 15:10:00,28.89,28.9,28.83,28.84,154600.0,20.5936,20.6007,20.5508,20.558,154600.0
2009-07-30 15:20:00,28.85,28.86,28.77,28.81,127600.0,20.5651,20.5722,20.5081,20.5366,127600.0
2009-07-30 15:30:00,28.81,28.81,28.63,28.68,180000.0,20.5366,20.5366,20.4083,20.4439,180000.0
2009-07-30 15:40:00,28.68,28.68,28.5,28.57,325000.0,20.4439,20.4439,20.3156,20.3655,325000.0
2009-07-30 15:50:00,28.57,28.65,28.5,28.57,482000.0,20.3655,20.4225,20.3156,20.3655,482000.0
2009-07-31 09:30:00,28.58,28.58,28.06,28.36,458600.0,20.3726,20.3726,20.002,20.2158,458600.0
2009-07-31 09:40:00,28.36,28.64,28.36,28.61,147600.0,20.2158,20.4154,20.2158,20.394,147600.0
2009-07-31 09:50:00,28.59,28.61,28.45,28.46,103000.0,20.3798,20.394,20.28,20.2871,103000.0
2009-07-31 10:00:00,28.46,28.47,28.18,28.42,251200.0,20.2871,20.2942,20.0875,20.2586,251200.0
2009-07-31 10:10:00,28.43,28.5,28.35,28.36,102800.0,20.2657,20.3156,20.2087,20.2158,102800.0
2009-07-31 10:20:00,28.36,28.48,28.26,28.28,279800.0,20.2158,20.3013,20.1445,20.1588,279800.0
2009-07-31 10:30:00,28.27,28.38,28.27,28.38,106600.0,20.1516,20.2301,20.1516,20.2301,106600.0
2009-07-31 10:40:00,28.38,28.52,28.36,28.38,64800.0,20.2301,20.3299,20.2158,20.2301,64800.0
2009-07-31 10:50:00,28.39,28.49,28.38,28.48,131000.0,20.2372,20.3085,20.2301,20.3013,131000.0
2009-07-31 11:00:00,28.48,28.52,28.45,28.49,144800.0,20.3013,20.3299,20.28,20.3085,144800.0
2009-07-31 11:10:00,28.48,28.55,28.45,28.48,91400.0,20.3013,20.3512,20.28,20.3013,91400.0
2009-07-31 11:20:00,28.49,28.53,28.46,28.46,127400.0,20.3085,20.337,20.2871,20.2871,127400.0
2009-07-31 11:30:00,28.46,28.5,28.38,28.49,596600.0,20.2871,20.3156,20.2301,20.3085,596600.0
2009-07-31 11:40:00,28.49,28.57,28.47,28.49,38200.0,20.3085,20.3655,20.2942,20.3085,38200.0
2009-07-31 11:50:00,28.5,28.58,28.49,28.53,29600.0,20.3156,20.3726,20.3085,20.337,29600.0
2009-07-31 12:00:00,28.54,28.55,28.46,28.53,70200.0,20.3441,20.3512,20.2871,20.337,70200.0
2009-07-31 12:10:00,28.53,28.54,28.45,28.47,54000.0,20.337,20.3441,20.28,20.2942,54000.0
2009-07-31 12:20:00,28.48,28.61,28.48,28.6,49600.0,20.3013,20.394,20.3013,20.3869,49600.0
2009-07-31 12:30:00,28.6,28.61,28.56,28.6,162800.0,20.3869,20.394,20.3584,20.3869,162800.0
2009-07-31 12:40:00,28.6,28.61,28.56,28.6,79600.0,20.3869,20.394,20.3584,20.3869,79600.0
2009-07-31 12:50:00,28.6,28.64,28.58,28.62,58400.0,20.3869,20.4154,20.3726,20.4011,58400.0
2009-07-31 13:00:00,28.61,28.67,28.59,28.67,55000.0,20.394,20.4368,20.3798,20.4368,55000.0
2009-07-31 13:10:00,28.67,28.68,28.56,28.56,86600.0,20.4368,20.4439,20.3584,20.3584,86600.0
2009-07-31 13:20:00,28.56,28.6,28.56,28.6,80800.0,20.3584,20.3869,20.3584,20.3869,80800.0
2009-07-31 13:30:00,28.59,28.64,28.58,28.63,71000.0,20.3798,20.4154,20.3726,20.4083,71000.0
2009-07-31 13:40:00,28.64,28.68,28.61,28.67,70200.0,20.4154,20.4439,20.394,20.4368,70200.0
2009-07-31 13:50:00,28.67,28.68,28.64,28.67,46200.0,20.4368,20.4439,20.4154,20.4368,46200.0
2009-07-31 14:00:00,28.67,28.77,28.64,28.75,141400.0,20.4368,20.5081,20.4154,20.4938,141400.0
2009-07-31 14:10:00,28.75,28.86,28.75,28.85,145200.0,20.4938,20.5722,20.4938,20.5651,145200.0
2009-07-31 14:20:00,28.85,28.89,28.83,28.88,129400.0,20.5651,20.5936,20.5508,20.5865,129400.0
2009-07-31 14:30:00,28.87,28.88,28.74,28.74,119000.0,20.5793,20.5865,20.4867,20.4867,119000.0
2009-07-31 14:40:00,28.75,28.84,28.71,28.83,235200.0,20.4938,20.558,20.4653,20.5508,235200.0
2009-07-31 14:50:00,28.83,28.83,28.79,28.8,125200.0,20.5508,20.5508,20.5223,20.5294,125200.0
2009-07-31 15:00:00,28.8,28.86,28.8,28.82,169800.0,20.5294,20.5722,20.5294,20.5437,169800.0
2009-07-31 15:10:00,28.82,28.9,28.81,28.89,130800.0,20.5437,20.6007,20.5366,20.5936,130800.0
2009-07-31 15:20:00,28.89,29.0,28.88,28.95,254000.0,20.5936,20.672,20.5865,20.6364,254000.0
2009-07-31 15:30:00,28.95,28.95,28.86,28.91,275800.0,20.6364,20.6364,20.5722,20.6079,275800.0
2009-07-31 15:40:00,28.9,28.91,28.75,28.83,377600.0,20.6007,20.6079,20.4938,20.5508,377600.0
2009-07-31 15:50:00,28.83,28.83,28.75,28.76,516400.0,20.5508,20.5508,20.4938,20.5009,516400.0
2009-08-03 09:30:00,29.38,29.44,29.06,29.27,355800.0,20.9429,20.9857,20.7148,20.8645,355800.0
2009-08-03 09:40:00,29.25,29.29,29.0,29.23,293600.0,20.8502,20.8787,20.672,20.836,293600.0
2009-08-03 09:50:00,29.25,29.4,29.17,29.38,189000.0,20.8502,20.9571,20.7932,20.9429,189000.0
2009-08-03 10:00:00,29.39,29.7,29.39,29.68,574600.0,20.95,21.171,20.95,21.1567,574600.0
2009-08-03 10:10:00,29.68,29.97,29.68,29.73,346600.0,21.1567,21.3635,21.1567,21.1924,346600.0
2009-08-03 10:20:00,29.73,29.75,29.63,29.7,296800.0,21.1924,21.2066,21.1211,21.171,296800.0
2009-08-03 10:30:00,29.7,29.92,29.69,29.85,318800.0,21.171,21.3278,21.1639,21.2779,318800.0
2009-08-03 10:40:00,29.86,30.11,29.81,30.1,461200.0,21.285,21.4633,21.2494,21.4561,461200.0
2009-08-03 10:50:00,30.1,30.2,30.09,30.11,417200.0,21.4561,21.5274,21.449,21.4633,417200.0
2009-08-03 11:00:00,30.1,30.19,29.95,29.99,466200.0,21.4561,21.5203,21.3492,21.3777,466200.0
2009-08-03 11:10:00,30.0,30.0,29.82,29.83,311400.0,21.3848,21.3848,21.2565,21.2637,311400.0
2009-08-03 11:20:00,29.83,29.98,29.81,29.86,205200.0,21.2637,21.3706,21.2494,21.285,205200.0
2009-08-03 11:30:00,29.86,29.87,29.81,29.85,114400.0,21.285,21.2922,21.2494,21.2779,114400.0
2009-08-03 11:40:00,29.84,29.93,29.83,29.9,123800.0,21.2708,21.3349,21.2637,21.3136,123800.0
2009-08-03 11:50:00,29.9,29.9,29.83,29.89,93000.0,21.3136,21.3136,21.2637,21.3064,93000.0
2009-08-03 12:00:00,29.89,29.92,29.85,29.92,89000.0,21.3064,21.3278,21.2779,21.3278,89000.0
2009-08-03 12:10:00,29.92,29.92,29.83,29.84,125200.0,21.3278,21.3278,21.2637,21.2708,125200.0
2009-08-03 12:20:00,29.84,29.84,29.8,29.81,148800.0,21.2708,21.2708,21.2423,21.2494,148800.0
2009-08-03 12:30:00,29.8,29.86,29.67,29.74,163400.0,21.2423,21.285,21.1496,21.1995,163400.0
2009-08-03 12:40:00,29.73,29.81,29.72,29.79,128000.0,21.1924,21.2494,21.1852,21.2351,128000.0
2009-08-03 12:50:00,29.79,29.83,29.76,29.83,119000.0,21.2351,21.2637,21.2138,21.2637,119000.0
2009-08-03 13:00:00,29.83,29.91,29.75,29.76,214000.0,21.2637,21.3207,21.2066,21.2138,214000.0
2009-08-03 13:10:00,29.75,29.81,29.75,29.77,167400.0,21.2066,21.2494,21.2066,21.2209,167400.0
2009-08-03 13:20:00,29.76,29.77,29.73,29.76,125600.0,21.2138,21.2209,21.1924,21.2138,125600.0
2009-08-03 13:30:00,29.76,29.9,29.76,29.89,167200.0,21.2138,21.3136,21.2138,21.3064,167200.0
2009-08-03 13:40:00,29.9,30.05,29.89,30.03,139200.0,21.3136,21.4205,21.3064,21.4062,139200.0
2009-08-03 13:50:00,30.03,30.11,29.97,30.11,135800.0,21.4062,21.4633,21.3635,21.4633,135800.0
2009-08-03 14:00:00,30.11,30.22,30.1,30.2,237800.0,21.4633,21.5417,21.4561,21.5274,237800.0
2009-08-03 14:10:00,30.21,30.27,30.2,30.25,265400.0,21.5345,21.5773,21.5274,21.563,265400.0
2009-08-03 14:20:00,30.25,30.28,30.18,30.18,211400.0,21.563,21.5844,21.5131,21.5131,211400.0
2009-08-03 14:30:00,30.18,30.2,30.11,30.16,171600.0,21.5131,21.5274,21.4633,21.4989,171600.0
2009-08-03 14:40:00,30.16,30.19,30.14,30.15,77800.0,21.4989,21.5203,21.4846,21.4918,77800.0
2009-08-03 14:50:00,30.14,30.18,30.09,30.11,132200.0,21.4846,21.5131,21.449,21.4633,132200.0
2009-08-03 15:00:00,30.11,30.18,30.11,30.13,196000.0,21.4633,21.5131,21.4633,21.4775,196000.0
2009-08-03 15:10:00,30.13,30.25,30.13,30.24,194800.0,21.4775,21.563,21.4775,21.5559,194800.0
2009-08-03 15:20:00,30.25,30.29,30.2,30.25,313800.0,21.563,21.5916,21.5274,21.563,313800.0
2009-08-03 15:30:00,30.25,30.25,30.12,30.14,402200.0,21.563,21.563,21.4704,21.4846,402200.0
2009-08-03 15:40:00,30.14,30.2,30.08,30.15,499800.0,21.4846,21.5274,21.4419,21.4918,499800.0
2009-08-03 15:50:00,30.15,30.19,30.05,30.11,883200.0,21.4918,21.5203,21.4205,21.4633,883200.0
2009-08-04 09:30:00,29.92,30.0,29.67,29.84,200000.0,21.3278,21.3848,21.1496,21.2708,200000.0
2009-08-04 09:40:00,29.81,29.85,29.75,29.82,198400.0,21.2494,21.2779,21.2066,21.2565,198400.0
2009-08-04 09:50:00,29.82,29.95,29.82,29.88,197400.0,21.2565,21.3492,21.2565,21.2993,197400.0
2009-08-04 10:00:00,29.89,30.0,29.88,29.92,535200.0,21.3064,21.3848,21.2993,21.3278,535200.0
2009-08-04 10:10:00,29.92,30.01,29.88,29.88,201800.0,21.3278,21.392,21.2993,21.2993,201800.0
2009-08-04 10:20:00,29.88,29.95,29.82,29.92,168400.0,21.2993,21.3492,21.2565,21.3278,168400.0
2009-08-04 10:30:00,29.91,29.99,29.89,29.94,151200.0,21.3207,21.3777,21.3064,21.3421,151200.0
2009-08-04 10:40:00,29.94,30.08,29.93,30.08,109400.0,21.3421,21.4419,21.3349,21.4419,109400.0
2009-08-04 10:50:00,30.07,30.08,29.99,30.0,126800.0,21.4347,21.4419,21.3777,21.3848,126800.0
2009-08-04 11:00:00,30.0,30.07,30.0,30.05,95800.0,21.3848,21.4347,21.3848,21.4205,95800.0
2009-08-04 11:10:00,30.05,30.22,30.04,30.17,243200.0,21.4205,21.5417,21.4134,21.506,243200.0
2009-08-04 11:20:00,30.18,30.2,30.15,30.17,134200.0,21.5131,21.5274,21.4918,21.506,134200.0
2009-08-04 11:30:00,30.17,30.18,30.12,30.18,132800.0,21.506,21.5131,21.4704,21.5131,132800.0
2009-08-04 11:40:00,30.18,30.3,30.18,30.22,205400.0,21.5131,21.5987,21.5131,21.5417,205400.0
2009-08-04 11:50:00,30.22,30.27,30.18,30.24,273600.0,21.5417,21.5773,21.5131,21.5559,273600.0
2009-08-04 12:00:00,30.23,30.3,30.2,30.3,340200.0,21.5488,21.5987,21.5274,21.5987,340200.0
2009-08-04 12:10:00,30.3,30.3,30.24,30.28,112000.0,21.5987,21.5987,21.5559,21.5844,112000.0
2009-08-04 12:20:00,30.27,30.35,30.23,30.25,167800.0,21.5773,21.6343,21.5488,21.563,167800.0
2009-08-04 12:30:00,30.25,30.25,30.19,30.2,155200.0,21.563,21.563,21.5203,21.5274,155200.0
2009-08-04 12:40:00,30.19,30.28,30.18,30.27,83200.0,21.5203,21.5844,21.5131,21.5773,83200.0
2009-08-04 12:50:00,30.27,30.27,30.24,30.27,137200.0,21.5773,21.5773,21.5559,21.5773,137200.0
2009-08-04 13:00:00,30.27,30.27,30.23,30.25,130800.0,21.5773,21.5773,21.5488,21.563,130800.0
2009-08-04 13:10:00,30.25,30.25,30.19,30.2,117400.0,21.563,21.563,21.5203,21.5274,117400.0
2009-08-04 13:20:00,30.2,30.21,30.13,30.16,125600.0,21.5274,21.5345,21.4775,21.4989,125600.0
2009-08-04 13:30:00,30.16,30.16,30.02,30.03,356800.0,21.4989,21.4989,21.3991,21.4062,356800.0
2009-08-04 13:40:00,30.02,30.07,29.98,29.98,198400.0,21.3991,21.4347,21.3706,21.3706,198400.0
2009-08-04 13:50:00,29.98,29.99,29.85,29.89,260200.0,21.3706,21.3777,21.2779,21.3064,260200.0
2009-08-04 14:00:00,29.88,29.97,29.86,29.96,279600.0,21.2993,21.3635,21.285,21.3563,279600.0
2009-08-04 14:10:00,29.96,30.0,29.94,29.96,143000.0,21.3563,21.3848,21.3421,21.3563,143000.0
2009-08-04 14:20:00,29.96,30.03,29.95,30.02,123000.0,21.3563,21.4062,21.3492,21.3991,123000.0
2009-08-04 14:30:00,30.02,30.16,30.0,30.14,151600.0,21.3991,21.4989,21.3848,21.4846,151600.0
2009-08-04 14:40:00,30.14,30.18,30.06,30.06,153000.0,21.4846,21.5131,21.4276,21.4276,153000.0
2009-08-04 14:50:00,30.05,30.06,29.99,30.0,139800.0,21.4205,21.4276,21.3777,21.3848,139800.0
2009-08-04 15:00:00,30.02,30.08,29.98,30.06,114200.0,21.3991,21.4419,21.3706,21.4276,114200.0
2009-08-04 15:10:00,30.06,30.07,29.98,30.0,141600.0,21.4276,21.4347,21.3706,21.3848,141600.0
2009-08-04 15:20:00,30.0,30.04,29.98,29.99,136400.0,21.3848,21.4134,21.3706,21.3777,136400.0
2009-08-04 15:30:00,30.0,30.04,29.98,29.98,178800.0,21.3848,21.4134,21.3706,21.3706,178800.0
2009-08-04 15:40:00,29.99,30.1,29.98,30.08,295200.0,21.3777,21.4561,21.3706,21.4419,295200.0
2009-08-04 15:50:00,30.08,30.22,30.08,30.19,443400.0,21.4419,21.5417,21.4419,21.5203,443400.0
2009-08-05 09:30:00,30.24,30.38,29.88,30.09,133800.0,21.5559,21.6557,21.2993,21.449,133800.0
2009-08-05 09:40:00,30.09,30.11,29.82,29.88,146600.0,21.449,21.4633,21.2565,21.2993,146600.0
2009-08-05 09:50:00,29.87,29.88,29.74,29.8,145200.0,21.2922,21.2993,21.1995,21.2423,145200.0
2009-08-05 10:00:00,29.81,29.81,29.63,29.63,195600.0,21.2494,21.2494,21.1211,21.1211,195600.0
2009-08-05 10:10:00,29.63,29.65,29.5,29.54,137200.0,21.1211,21.1354,21.0284,21.0569,137200.0
2009-08-05 10:20:00,29.54,29.71,29.5,29.68,103600.0,21.0569,21.1781,21.0284,21.1567,103600.0
2009-08-05 10:30:00,29.68,29.68,29.34,29.34,227000.0,21.1567,21.1567,20.9144,20.9144,227000.0
2009-08-05 10:40:00,29.34,29.54,29.33,29.53,222400.0,20.9144,21.0569,20.9072,21.0498,222400.0
2009-08-05 10:50:00,29.52,29.65,29.49,29.63,123800.0,21.0427,21.1354,21.0213,21.1211,123800.0
2009-08-05 11:00:00,29.64,29.65,29.56,29.62,88800.0,21.1282,21.1354,21.0712,21.114,88800.0
2009-08-05 11:10:00,29.63,29.67,29.57,29.57,66000.0,21.1211,21.1496,21.0783,21.0783,66000.0
2009-08-05 11:20:00,29.57,29.6,29.53,29.53,49200.0,21.0783,21.0997,21.0498,21.0498,49200.0
2009-08-05 11:30:00,29.53,29.53,29.41,29.42,130400.0,21.0498,21.0498,20.9643,20.9714,130400.0
2009-08-05 11:40:00,29.42,29.49,29.4,29.48,60200.0,20.9714,21.0213,20.9571,21.0142,60200.0
2009-08-05 11:50:00,29.48,29.52,29.42,29.43,66400.0,21.0142,21.0427,20.9714,20.9785,66400.0
2009-08-05 12:00:00,29.43,29.44,29.39,29.39,60400.0,20.9785,20.9857,20.95,20.95,60400.0
2009-08-05 12:10:00,29.39,29.53,29.39,29.52,69200.0,20.95,21.0498,20.95,21.0427,69200.0
2009-08-05 12:20:00,29.53,29.57,29.48,29.5,67400.0,21.0498,21.0783,21.0142,21.0284,67400.0
2009-08-05 12:30:00,29.5,29.5,29.45,29.47,98200.0,21.0284,21.0284,20.9928,21.007,98200.0
2009-08-05 12:40:00,29.47,29.52,29.46,29.49,77400.0,21.007,21.0427,20.9999,21.0213,77400.0
2009-08-05 12:50:00,29.49,29.57,29.49,29.55,122200.0,21.0213,21.0783,21.0213,21.0641,122200.0
2009-08-05 13:00:00,29.55,29.57,29.44,29.46,83600.0,21.0641,21.0783,20.9857,20.9999,83600.0
2009-08-05 13:10:00,29.47,29.53,29.45,29.5,55200.0,21.007,21.0498,20.9928,21.0284,55200.0
2009-08-05 13:20:00,29.5,29.62,29.48,29.61,65400.0,21.0284,21.114,21.0142,21.1068,65400.0
2009-08-05 13:30:00,29.61,29.63,29.6,29.61,64200.0,21.1068,21.1211,21.0997,21.1068,64200.0
2009-08-05 13:40:00,29.61,29.69,29.61,29.66,92400.0,21.1068,21.1639,21.1068,21.1425,92400.0
2009-08-05 13:50:00,29.66,29.67,29.6,29.6,57200.0,21.1425,21.1496,21.0997,21.0997,57200.0
2009-08-05 14:00:00,29.59,29.64,29.55,29.63,67600.0,21.0926,21.1282,21.0641,21.1211,67600.0
2009-08-05 14:10:00,29.62,29.66,29.62,29.63,48000.0,21.114,21.1425,21.114,21.1211,48000.0
2009-08-05 14:20:00,29.63,29.65,29.58,29.61,52200.0,21.1211,21.1354,21.0855,21.1068,52200.0
2009-08-05 14:30:00,29.62,29.63,29.59,29.61,71200.0,21.114,21.1211,21.0926,21.1068,71200.0
2009-08-05 14:40:00,29.61,29.75,29.6,29.75,107200.0,21.1068,21.2066,21.0997,21.2066,107200.0
2009-08-05 14:50:00,29.77,29.8,29.7,29.71,98000.0,21.2209,21.2423,21.171,21.1781,98000.0
2009-08-05 15:00:00,29.71,29.71,29.66,29.7,104000.0,21.1781,21.1781,21.1425,21.171,104000.0
2009-08-05 15:10:00,29.69,29.73,29.67,29.68,75000.0,21.1639,21.1924,21.1496,21.1567,75000.0
2009-08-05 15:20:00,29.68,29.8,29.68,29.79,122000.0,21.1567,21.2423,21.1567,21.2351,122000.0
2009-08-05 15:30:00,29.78,29.78,29.61,29.63,185400.0,21.228,21.228,21.1068,21.1211,185400.0
2009-08-05 15:40:00,29.63,29.73,29.6,29.63,270200.0,21.1211,21.1924,21.0997,21.1211,270200.0
2009-08-05 15:50:00,29.62,29.68,29.61,29.63,271600.0,21.114,21.1567,21.1068,21.1211,271600.0
2009-08-06 09:30:00,29.81,29.98,29.59,29.83,316400.0,21.2494,21.3706,21.0926,21.2637,316400.0
2009-08-06 09:40:00,29.85,29.93,29.73,29.79,200600.0,21.2779,21.3349,21.1924,21.2351,200600.0
2009-08-06 09:50:00,29.79,29.92,29.78,29.91,216600.0,21.2351,21.3278,21.228,21.3207,216600.0
2009-08-06 10:00:00,29.91,30.05,29.86,29.87,202600.0,21.3207,21.4205,21.285,21.2922,202600.0
2009-08-06 10:10:00,29.88,29.9,29.8,29.81,330000.0,21.2993,21.3136,21.2423,21.2494,330000.0
2009-08-06 10:20:00,29.8,29.87,29.74,29.86,280600.0,21.2423,21.2922,21.1995,21.285,280600.0
2009-08-06 10:30:00,29.86,29.98,29.85,29.9,117600.0,21.285,21.3706,21.2779,21.3136,117600.0
2009-08-06 10:40:00,29.9,30.01,29.88,29.98,154400.0,21.3136,21.392,21.2993,21.3706,154400.0
2009-08-06 10:50:00,29.97,29.98,29.86,29.9,123600.0,21.3635,21.3706,21.285,21.3136,123600.0
2009-08-06 11:00:00,29.9,30.05,29.89,29.96,210000.0,21.3136,21.4205,21.3064,21.3563,210000.0
2009-08-06 11:10:00,29.96,30.04,29.94,30.02,154400.0,21.3563,21.4134,21.3421,21.3991,154400.0
2009-08-06 11:20:00,30.02,30.05,30.0,30.04,98600.0,21.3991,21.4205,21.3848,21.4134,98600.0
2009-08-06 11:30:00,30.03,30.12,30.01,30.08,159000.0,21.4062,21.4704,21.392,21.4419,159000.0
2009-08-06 11:40:00,30.08,30.19,30.08,30.18,118400.0,21.4419,21.5203,21.4419,21.5131,118400.0
2009-08-06 11:50:00,30.17,30.26,30.17,30.22,172600.0,21.506,21.5702,21.506,21.5417,172600.0
2009-08-06 12:00:00,30.22,30.24,30.05,30.06,132000.0,21.5417,21.5559,21.4205,21.4276,132000.0
2009-08-06 12:10:00,30.07,30.08,29.99,30.08,227600.0,21.4347,21.4419,21.3777,21.4419,227600.0
2009-08-06 12:20:00,30.08,30.12,30.06,30.07,86200.0,21.4419,21.4704,21.4276,21.4347,86200.0
2009-08-06 12:30:00,30.07,30.08,30.05,30.06,82400.0,21.4347,21.4419,21.4205,21.4276,82400.0
2009-08-06 12:40:00,30.06,30.21,30.05,30.15,118800.0,21.4276,21.5345,21.4205,21.4918,118800.0
2009-08-06 12:50:00,30.15,30.15,30.0,30.03,115400.0,21.4918,21.4918,21.3848,21.4062,115400.0
2009-08-06 13:00:00,30.04,30.06,29.99,30.05,81400.0,21.4134,21.4276,21.3777,21.4205,81400.0
2009-08-06 13:10:00,30.04,30.06,29.99,30.0,40800.0,21.4134,21.4276,21.3777,21.3848,40800.0
2009-08-06 13:20:00,30.0,30.06,30.0,30.02,45800.0,21.3848,21.4276,21.3848,21.3991,45800.0
2009-08-06 13:30:00,30.02,30.08,30.0,30.0,96000.0,21.3991,21.4419,21.3848,21.3848,96000.0
2009-08-06 13:40:00,30.0,30.0,29.87,29.97,278600.0,21.3848,21.3848,21.2922,21.3635,278600.0
2009-08-06 13:50:00,29.97,29.98,29.84,29.86,243800.0,21.3635,21.3706,21.2708,21.285,243800.0
2009-08-06 14:00:00,29.86,29.86,29.72,29.78,207600.0,21.285,21.285,21.1852,21.228,207600.0
2009-08-06 14:10:00,29.77,29.79,29.71,29.77,141200.0,21.2209,21.2351,21.1781,21.2209,141200.0
2009-08-06 14:20:00,29.77,29.79,29.69,29.77,216600.0,21.2209,21.2351,21.1639,21.2209,216600.0
2009-08-06 14:30:00,29.77,29.86,29.75,29.79,84800.0,21.2209,21.285,21.2066,21.2351,84800.0
2009-08-06 14:40:00,29.79,29.8,29.72,29.75,111800.0,21.2351,21.2423,21.1852,21.2066,111800.0
2009-08-06 14:50:00,29.76,29.81,29.74,29.76,83200.0,21.2138,21.2494,21.1995,21.2138,83200.0
2009-08-06 15:00:00,29.75,29.8,29.73,29.77,138000.0,21.2066,21.2423,21.1924,21.2209,138000.0
2009-08-06 15:10:00,29.78,29.81,29.72,29.78,129800.0,21.228,21.2494,21.1852,21.228,129800.0
2009-08-06 15:20:00,29.78,29.83,29.75,29.76,144400.0,21.228,21.2637,21.2066,21.2138,144400.0
2009-08-06 15:30:00,29.76,29.78,29.66,29.73,257800.0,21.2138,21.228,21.1425,21.1924,257800.0
2009-08-06 15:40:00,29.72,29.74,29.65,29.72,192400.0,21.1852,21.1995,21.1354,21.1852,192400.0
2009-08-06 15:50:00,29.72,29.74,29.64,29.74,329400.0,21.1852,21.1995,21.1282,21.1995,329400.0
2009-08-07 09:30:00,30.21,30.45,30.14,30.24,230800.0,21.5345,21.7056,21.4846,21.5559,230800.0
2009-08-07 09:40:00,30.24,30.45,30.2,30.27,194000.0,21.5559,21.7056,21.5274,21.5773,194000.0
2009-08-07 09:50:00,30.27,30.41,30.24,30.25,285600.0,21.5773,21.6771,21.5559,21.563,285600.0
2009-08-07 10:00:00,30.25,30.38,30.22,30.36,188000.0,21.563,21.6557,21.5417,21.6415,188000.0
2009-08-07 10:10:00,30.36,30.58,30.36,30.58,215800.0,21.6415,21.7983,21.6415,21.7983,215800.0
2009-08-07 10:20:00,30.58,30.7,30.5,30.65,200400.0,21.7983,21.8838,21.7413,21.8482,200400.0
2009-08-07 10:30:00,30.64,30.85,30.61,30.85,220000.0,21.841,21.9907,21.8197,21.9907,220000.0
2009-08-07 10:40:00,30.85,30.92,30.74,30.91,200600.0,21.9907,22.0406,21.9123,22.0335,200600.0
2009-08-07 10:50:00,30.9,31.13,30.89,31.12,277400.0,22.0264,22.1903,22.0193,22.1832,277400.0
2009-08-07 11:00:00,31.11,31.38,31.11,31.27,465600.0,22.1761,22.3685,22.1761,22.2901,465600.0
2009-08-07 11:10:00,31.28,31.28,31.14,31.14,249000.0,22.2973,22.2973,22.1975,22.1975,249000.0
2009-08-07 11:20:00,31.13,31.14,31.05,31.1,398600.0,22.1903,22.1975,22.1333,22.169,398600.0
2009-08-07 11:30:00,31.09,31.13,31.05,31.12,283200.0,22.1618,22.1903,22.1333,22.1832,283200.0
2009-08-07 11:40:00,31.12,31.12,30.91,31.01,187000.0,22.1832,22.1832,22.0335,22.1048,187000.0
2009-08-07 11:50:00,31.0,31.14,30.98,31.14,123200.0,22.0977,22.1975,22.0834,22.1975,123200.0
2009-08-07 12:00:00,31.14,31.23,31.14,31.18,194200.0,22.1975,22.2616,22.1975,22.226,194200.0
2009-08-07 12:10:00,31.18,31.25,31.11,31.11,134400.0,22.226,22.2759,22.1761,22.1761,134400.0
2009-08-07 12:20:00,31.11,31.11,30.98,30.99,125200.0,22.1761,22.1761,22.0834,22.0905,125200.0
2009-08-07 12:30:00,30.99,31.03,30.98,30.98,128800.0,22.0905,22.1191,22.0834,22.0834,128800.0
2009-08-07 12:40:00,30.98,31.0,30.95,31.0,109000.0,22.0834,22.0977,22.062,22.0977,109000.0
2009-08-07 12:50:00,31.0,31.11,31.0,31.04,147400.0,22.0977,22.1761,22.0977,22.1262,147400.0
2009-08-07 13:00:00,31.04,31.11,31.0,31.01,149600.0,22.1262,22.1761,22.0977,22.1048,149600.0
2009-08-07 13:10:00,31.01,31.1,30.99,31.07,139800.0,22.1048,22.169,22.0905,22.1476,139800.0
2009-08-07 13:20:00,31.07,31.25,31.07,31.23,164000.0,22.1476,22.2759,22.1476,22.2616,164000.0
2009-08-07 13:30:00,31.22,31.25,31.21,31.24,252000.0,22.2545,22.2759,22.2474,22.2687,252000.0
2009-08-07 13:40:00,31.24,31.24,31.17,31.17,126000.0,22.2687,22.2687,22.2188,22.2188,126000.0
2009-08-07 13:50:00,31.16,31.16,31.0,31.0,206800.0,22.2117,22.2117,22.0977,22.0977,206800.0
2009-08-07 14:00:00,31.0,31.02,30.98,31.01,136000.0,22.0977,22.1119,22.0834,22.1048,136000.0
2009-08-07 14:10:00,31.02,31.02,30.96,30.96,110000.0,22.1119,22.1119,22.0692,22.0692,110000.0
2009-08-07 14:20:00,30.96,30.99,30.77,30.9,291200.0,22.0692,22.0905,21.9337,22.0264,291200.0
2009-08-07 14:30:00,30.9,30.91,30.81,30.82,114600.0,22.0264,22.0335,21.9622,21.9694,114600.0
2009-08-07 14:40:00,30.82,30.9,30.82,30.85,137600.0,21.9694,22.0264,21.9694,21.9907,137600.0
2009-08-07 14:50:00,30.85,30.85,30.78,30.79,196000.0,21.9907,21.9907,21.9408,21.948,196000.0
2009-08-07 15:00:00,30.79,30.8,30.71,30.75,200400.0,21.948,21.9551,21.8909,21.9195,200400.0
2009-08-07 15:10:00,30.75,30.8,30.72,30.79,164200.0,21.9195,21.9551,21.8981,21.948,164200.0
2009-08-07 15:20:00,30.79,30.88,30.72,30.86,243200.0,21.948,22.0121,21.8981,21.9979,243200.0
2009-08-07 15:30:00,30.84,30.91,30.77,30.77,294600.0,21.9836,22.0335,21.9337,21.9337,294600.0
2009-08-07 15:40:00,30.77,30.86,30.74,30.82,352000.0,21.9337,21.9979,21.9123,21.9694,352000.0
2009-08-07 15:50:00,30.82,30.86,30.66,30.68,702200.0,21.9694,21.9979,21.8553,21.8696,702200.0
2009-08-10 09:30:00,30.52,30.52,30.13,30.22,223800.0,21.7555,21.7555,21.4775,21.5417,223800.0
2009-08-10 09:40:00,30.22,30.23,30.11,30.11,137600.0,21.5417,21.5488,21.4633,21.4633,137600.0
2009-08-10 09:50:00,30.11,30.29,30.11,30.17,279400.0,21.4633,21.5916,21.4633,21.506,279400.0
2009-08-10 10:00:00,30.17,30.17,30.02,30.08,182600.0,21.506,21.506,21.3991,21.4419,182600.0
2009-08-10 10:10:00,30.09,30.22,30.09,30.15,197400.0,21.449,21.5417,21.449,21.4918,197400.0
2009-08-10 10:20:00,30.15,30.2,30.11,30.11,107600.0,21.4918,21.5274,21.4633,21.4633,107600.0
2009-08-10 10:30:00,30.12,30.19,30.03,30.08,196400.0,21.4704,21.5203,21.4062,21.4419,196400.0
2009-08-10 10:40:00,30.09,30.21,30.05,30.18,111800.0,21.449,21.5345,21.4205,21.5131,111800.0
2009-08-10 10:50:00,30.17,30.25,30.16,30.18,97600.0,21.506,21.563,21.4989,21.5131,97600.0
2009-08-10 11:00:00,30.18,30.21,30.12,30.13,69800.0,21.5131,21.5345,21.4704,21.4775,69800.0
2009-08-10 11:10:00,30.12,30.13,30.0,30.05,218200.0,21.4704,21.4775,21.3848,21.4205,218200.0
2009-08-10 11:20:00,30.04,30.04,29.91,29.93,144600.0,21.4134,21.4134,21.3207,21.3349,144600.0
2009-08-10 11:30:00,29.92,29.93,29.77,29.81,199200.0,21.3278,21.3349,21.2209,21.2494,199200.0
2009-08-10 11:40:00,29.81,29.88,29.8,29.81,140000.0,21.2494,21.2993,21.2423,21.2494,140000.0
2009-08-10 11:50:00,29.82,29.92,29.81,29.85,80200.0,21.2565,21.3278,21.2494,21.2779,80200.0
2009-08-10 12:00:00,29.85,29.97,29.85,29.93,77800.0,21.2779,21.3635,21.2779,21.3349,77800.0
2009-08-10 12:10:00,29.92,29.93,29.86,29.87,66200.0,21.3278,21.3349,21.285,21.2922,66200.0
2009-08-10 12:20:00,29.86,29.88,29.82,29.82,51800.0,21.285,21.2993,21.2565,21.2565,51800.0
2009-08-10 12:30:00,29.82,29.82,29.77,29.77,72200.0,21.2565,21.2565,21.2209,21.2209,72200.0
2009-08-10 12:40:00,29.77,29.81,29.75,29.77,109800.0,21.2209,21.2494,21.2066,21.2209,109800.0
2009-08-10 12:50:00,29.77,29.79,29.75,29.77,79600.0,21.2209,21.2351,21.2066,21.2209,79600.0
2009-08-10 13:00:00,29.77,29.77,29.68,29.68,162800.0,21.2209,21.2209,21.1567,21.1567,162800.0
2009-08-10 13:10:00,29.68,29.73,29.68,29.73,86000.0,21.1567,21.1924,21.1567,21.1924,86000.0
2009-08-10 13:20:00,29.72,29.75,29.68,29.7,124200.0,21.1852,21.2066,21.1567,21.171,124200.0
2009-08-10 13:30:00,29.7,29.78,29.69,29.74,75400.0,21.171,21.228,21.1639,21.1995,75400.0
2009-08-10 13:40:00,29.74,29.77,29.71,29.71,61800.0,21.1995,21.2209,21.1781,21.1781,61800.0
2009-08-10 13:50:00,29.71,29.72,29.69,29.69,45600.0,21.1781,21.1852,21.1639,21.1639,45600.0
2009-08-10 14:00:00,29.7,29.72,29.65,29.67,157200.0,21.171,21.1852,21.1354,21.1496,157200.0
2009-08-10 14:10:00,29.67,29.68,29.59,29.61,83400.0,21.1496,21.1567,21.0926,21.1068,83400.0
2009-08-10 14:20:00,29.6,29.68,29.6,29.67,118000.0,21.0997,21.1567,21.0997,21.1496,118000.0
2009-08-10 14:30:00,29.67,29.7,29.62,29.62,105200.0,21.1496,21.171,21.114,21.114,105200.0
2009-08-10 14:40:00,29.63,29.65,29.56,29.57,141600.0,21.1211,21.1354,21.0712,21.0783,141600.0
2009-08-10 14:50:00,29.57,29.6,29.52,29.58,144600.0,21.0783,21.0997,21.0427,21.0855,144600.0
2009-08-10 15:00:00,29.58,29.66,29.58,29.59,181600.0,21.0855,21.1425,21.0855,21.0926,181600.0
2009-08-10 15:10:00,29.59,29.63,29.58,29.6,132000.0,21.0926,21.1211,21.0855,21.0997,132000.0
2009-08-10 15:20:00,29.6,29.63,29.57,29.6,195400.0,21.0997,21.1211,21.0783,21.0997,195400.0
2009-08-10 15:30:00,29.6,29.63,29.54,29.6,312800.0,21.0997,21.1211,21.0569,21.0997,312800.0
2009-08-10 15:40:00,29.61,29.68,29.57,29.65,442200.0,21.1068,21.1567,21.0783,21.1354,442200.0
2009-08-10 15:50:00,29.65,29.67,29.58,29.67,738000.0,21.1354,21.1496,21.0855,21.1496,738000.0
2009-08-11 09:30:00,29.21,29.5,29.16,29.21,375200.0,20.8217,21.0284,20.7861,20.8217,375200.0
2009-08-11 09:40:00,29.21,29.25,29.08,29.14,221800.0,20.8217,20.8502,20.729,20.7718,221800.0
2009-08-11 09:50:00,29.14,29.35,29.08,29.32,345400.0,20.7718,20.9215,20.729,20.9001,345400.0
2009-08-11 10:00:00,29.33,29.38,29.21,29.24,299000.0,20.9072,20.9429,20.8217,20.8431,299000.0
2009-08-11 10:10:00,29.25,29.27,29.12,29.14,263600.0,20.8502,20.8645,20.7576,20.7718,263600.0
2009-08-11 10:20:00,29.14,29.21,29.11,29.15,115400.0,20.7718,20.8217,20.7504,20.7789,115400.0
2009-08-11 10:30:00,29.15,29.27,29.11,29.24,198400.0,20.7789,20.8645,20.7504,20.8431,198400.0
2009-08-11 10:40:00,29.24,29.39,29.23,29.38,211400.0,20.8431,20.95,20.836,20.9429,211400.0
2009-08-11 10:50:00,29.38,29.56,29.38,29.53,298600.0,20.9429,21.0712,20.9429,21.0498,298600.0
2009-08-11 11:00:00,29.54,29.61,29.47,29.49,229200.0,21.0569,21.1068,21.007,21.0213,229200.0
2009-08-11 11:10:00,29.49,29.5,29.39,29.43,253600.0,21.0213,21.0284,20.95,20.9785,253600.0
2009-08-11 11:20:00,29.43,29.48,29.41,29.45,337200.0,20.9785,21.0142,20.9643,20.9928,337200.0
2009-08-11 11:30:00,29.44,29.46,29.34,29.34,285800.0,20.9857,20.9999,20.9144,20.9144,285800.0
2009-08-11 11:40:00,29.35,29.45,29.34,29.43,187200.0,20.9215,20.9928,20.9144,20.9785,187200.0
2009-08-11 11:50:00,29.43,29.58,29.43,29.55,227600.0,20.9785,21.0855,20.9785,21.0641,227600.0
2009-08-11 12:00:00,29.55,29.64,29.51,29.64,187400.0,21.0641,21.1282,21.0356,21.1282,187400.0
2009-08-11 12:10:00,29.63,29.8,29.63,29.79,150400.0,21.1211,21.2423,21.1211,21.2351,150400.0
2009-08-11 12:20:00,29.79,29.81,29.67,29.68,156600.0,21.2351,21.2494,21.1496,21.1567,156600.0
2009-08-11 12:30:00,29.68,29.7,29.66,29.68,155400.0,21.1567,21.171,21.1425,21.1567,155400.0
2009-08-11 12:40:00,29.68,29.69,29.53,29.53,92400.0,21.1567,21.1639,21.0498,21.0498,92400.0
2009-08-11 12:50:00,29.53,29.57,29.52,29.55,104000.0,21.0498,21.0783,21.0427,21.0641,104000.0
2009-08-11 13:00:00,29.56,29.72,29.56,29.72,149200.0,21.0712,21.1852,21.0712,21.1852,149200.0
2009-08-11 13:10:00,29.71,29.76,29.7,29.75,132400.0,21.1781,21.2138,21.171,21.2066,132400.0
2009-08-11 13:20:00,29.75,29.8,29.72,29.72,111800.0,21.2066,21.2423,21.1852,21.1852,111800.0
2009-08-11 13:30:00,29.71,29.86,29.71,29.83,145000.0,21.1781,21.285,21.1781,21.2637,145000.0
2009-08-11 13:40:00,29.83,29.91,29.78,29.88,133200.0,21.2637,21.3207,21.228,21.2993,133200.0
2009-08-11 13:50:00,29.88,29.91,29.84,29.84,107800.0,21.2993,21.3207,21.2708,21.2708,107800.0
2009-08-11 14:00:00,29.84,29.9,29.82,29.89,167600.0,21.2708,21.3136,21.2565,21.3064,167600.0
2009-08-11 14:10:00,29.89,29.9,29.81,29.82,184400.0,21.3064,21.3136,21.2494,21.2565,184400.0
2009-08-11 14:20:00,29.82,29.86,29.78,29.81,367600.0,21.2565,21.285,21.228,21.2494,367600.0
2009-08-11 14:30:00,29.81,29.87,29.78,29.85,290600.0,21.2494,21.2922,21.228,21.2779,290600.0
2009-08-11 14:40:00,29.85,29.88,29.81,29.84,131200.0,21.2779,21.2993,21.2494,21.2708,131200.0
2009-08-11 14:50:00,29.85,29.97,29.82,29.96,136400.0,21.2779,21.3635,21.2565,21.3563,136400.0
2009-08-11 15:00:00,29.96,30.07,29.95,30.0,311800.0,21.3563,21.4347,21.3492,21.3848,311800.0
2009-08-11 15:10:00,30.0,30.09,29.99,30.08,232600.0,21.3848,21.449,21.3777,21.4419,232600.0
2009-08-11 15:20:00,30.07,30.11,30.03,30.08,223000.0,21.4347,21.4633,21.4062,21.4419,223000.0
2009-08-11 15:30:00,30.08,30.08,29.96,30.0,221200.0,21.4419,21.4419,21.3563,21.3848,221200.0
2009-08-11 15:40:00,30.0,30.06,29.93,30.0,373400.0,21.3848,21.4276,21.3349,21.3848,373400.0
2009-08-11 15:50:00,30.0,30.04,29.95,29.98,992200.0,21.3848,21.4134,21.3492,21.3706,992200.0
2009-08-12 09:30:00,29.76,30.14,29.76,29.99,191000.0,21.2138,21.4846,21.2138,21.3777,191000.0
2009-08-12 09:40:00,29.97,30.11,29.92,30.11,182400.0,21.3635,21.4633,21.3278,21.4633,182400.0
2009-08-12 09:50:00,30.11,30.23,30.06,30.23,185000.0,21.4633,21.5488,21.4276,21.5488,185000.0
2009-08-12 10:00:00,30.23,30.43,30.23,30.41,303200.0,21.5488,21.6914,21.5488,21.6771,303200.0
2009-08-12 10:10:00,30.4,30.5,30.37,30.5,253200.0,21.67,21.7413,21.6486,21.7413,253200.0
2009-08-12 10:20:00,30.5,30.56,30.35,30.37,271400.0,21.7413,21.784,21.6343,21.6486,271400.0
2009-08-12 10:30:00,30.37,30.38,30.11,30.23,327200.0,21.6486,21.6557,21.4633,21.5488,327200.0
2009-08-12 10:40:00,30.23,30.43,30.22,30.42,172000.0,21.5488,21.6914,21.5417,21.6842,172000.0
2009-08-12 10:50:00,30.42,30.45,30.29,30.3,139800.0,21.6842,21.7056,21.5916,21.5987,139800.0
2009-08-12 11:00:00,30.29,30.31,30.2,30.22,214800.0,21.5916,21.6058,21.5274,21.5417,214800.0
2009-08-12 11:10:00,30.21,30.28,30.18,30.2,90000.0,21.5345,21.5844,21.5131,21.5274,90000.0
2009-08-12 11:20:00,30.2,30.22,30.13,30.18,210000.0,21.5274,21.5417,21.4775,21.5131,210000.0
2009-08-12 11:30:00,30.18,30.26,30.16,30.25,85600.0,21.5131,21.5702,21.4989,21.563,85600.0
2009-08-12 11:40:00,30.25,30.27,30.15,30.18,150000.0,21.563,21.5773,21.4918,21.5131,150000.0
2009-08-12 11:50:00,30.18,30.29,30.17,30.28,88400.0,21.5131,21.5916,21.506,21.5844,88400.0
2009-08-12 12:00:00,30.28,30.36,30.27,30.32,78400.0,21.5844,21.6415,21.5773,21.6129,78400.0
2009-08-12 12:10:00,30.32,30.33,30.29,30.3,65000.0,21.6129,21.6201,21.5916,21.5987,65000.0
2009-08-12 12:20:00,30.3,30.33,30.26,30.33,60200.0,21.5987,21.6201,21.5702,21.6201,60200.0
2009-08-12 12:30:00,30.33,30.36,30.3,30.36,61000.0,21.6201,21.6415,21.5987,21.6415,61000.0
2009-08-12 12:40:00,30.35,30.35,30.25,30.25,82400.0,21.6343,21.6343,21.563,21.563,82400.0
2009-08-12 12:50:00,30.25,30.35,30.25,30.35,80800.0,21.563,21.6343,21.563,21.6343,80800.0
2009-08-12 13:00:00,30.36,30.36,30.28,30.36,61200.0,21.6415,21.6415,21.5844,21.6415,61200.0
2009-08-12 13:10:00,30.36,30.41,30.34,30.36,137800.0,21.6415,21.6771,21.6272,21.6415,137800.0
2009-08-12 13:20:00,30.36,30.38,30.25,30.26,126800.0,21.6415,21.6557,21.563,21.5702,126800.0
2009-08-12 13:30:00,30.27,30.3,30.25,30.28,83800.0,21.5773,21.5987,21.563,21.5844,83800.0
2009-08-12 13:40:00,30.28,30.38,30.28,30.37,262200.0,21.5844,21.6557,21.5844,21.6486,262200.0
2009-08-12 13:50:00,30.38,30.44,30.37,30.44,112000.0,21.6557,21.6985,21.6486,21.6985,112000.0
2009-08-12 14:00:00,30.44,30.5,30.44,30.47,98600.0,21.6985,21.7413,21.6985,21.7199,98600.0
2009-08-12 14:10:00,30.47,30.51,30.16,30.2,191000.0,21.7199,21.7484,21.4989,21.5274,191000.0
2009-08-12 14:20:00,30.22,30.56,30.21,30.33,292600.0,21.5417,21.784,21.5345,21.6201,292600.0
2009-08-12 14:30:00,30.32,30.39,30.29,30.35,242000.0,21.6129,21.6628,21.5916,21.6343,242000.0
2009-08-12 14:40:00,30.36,30.48,30.33,30.48,330600.0,21.6415,21.727,21.6201,21.727,330600.0
2009-08-12 14:50:00,30.48,30.71,30.42,30.7,407800.0,21.727,21.8909,21.6842,21.8838,407800.0
2009-08-12 15:00:00,30.7,30.75,30.61,30.66,412800.0,21.8838,21.9195,21.8197,21.8553,412800.0
2009-08-12 15:10:00,30.65,30.68,30.61,30.65,340000.0,21.8482,21.8696,21.8197,21.8482,340000.0
2009-08-12 15:20:00,30.65,30.68,30.55,30.64,310200.0,21.8482,21.8696,21.7769,21.841,310200.0
2009-08-12 15:30:00,30.64,30.7,30.6,30.65,272000.0,21.841,21.8838,21.8125,21.8482,272000.0
2009-08-12 15:40:00,30.67,30.68,30.5,30.53,384600.0,21.8624,21.8696,21.7413,21.7626,384600.0
2009-08-12 15:50:00,30.53,30.54,30.35,30.39,914400.0,21.7626,21.7698,21.6343,21.6628,914400.0
2009-08-13 09:30:00,30.6,30.6,30.18,30.33,228000.0,21.8125,21.8125,21.5131,21.6201,228000.0
2009-08-13 09:40:00,30.33,30.36,30.18,30.21,77600.0,21.6201,21.6415,21.5131,21.5345,77600.0
2009-08-13 09:50:00,30.2,30.31,30.11,30.28,248200.0,21.5274,21.6058,21.4633,21.5844,248200.0
2009-08-13 10:00:00,30.27,30.38,30.21,30.3,173600.0,21.5773,21.6557,21.5345,21.5987,173600.0
2009-08-13 10:10:00,30.3,30.33,30.17,30.23,146600.0,21.5987,21.6201,21.506,21.5488,146600.0
2009-08-13 10:20:00,30.23,30.44,30.23,30.32,127200.0,21.5488,21.6985,21.5488,21.6129,127200.0
2009-08-13 10:30:00,30.32,30.56,30.29,30.53,160400.0,21.6129,21.784,21.5916,21.7626,160400.0
2009-08-13 10:40:00,30.54,30.59,30.42,30.43,157000.0,21.7698,21.8054,21.6842,21.6914,157000.0
2009-08-13 10:50:00,30.42,30.56,30.39,30.54,149200.0,21.6842,21.784,21.6628,21.7698,149200.0
2009-08-13 11:00:00,30.55,30.66,30.49,30.64,159800.0,21.7769,21.8553,21.7341,21.841,159800.0
2009-08-13 11:10:00,30.65,30.71,30.56,30.58,136000.0,21.8482,21.8909,21.784,21.7983,136000.0
2009-08-13 11:20:00,30.57,30.58,30.49,30.57,75000.0,21.7912,21.7983,21.7341,21.7912,75000.0
2009-08-13 11:30:00,30.57,30.64,30.55,30.61,88000.0,21.7912,21.841,21.7769,21.8197,88000.0
2009-08-13 11:40:00,30.61,30.61,30.48,30.52,64400.0,21.8197,21.8197,21.727,21.7555,64400.0
2009-08-13 11:50:00,30.51,30.56,30.48,30.5,65800.0,21.7484,21.784,21.727,21.7413,65800.0
2009-08-13 12:00:00,30.5,30.57,30.46,30.46,105400.0,21.7413,21.7912,21.7127,21.7127,105400.0
2009-08-13 12:10:00,30.46,30.46,30.4,30.43,65400.0,21.7127,21.7127,21.67,21.6914,65400.0
2009-08-13 12:20:00,30.43,30.43,30.34,30.36,101600.0,21.6914,21.6914,21.6272,21.6415,101600.0
2009-08-13 12:30:00,30.36,30.48,30.35,30.47,73200.0,21.6415,21.727,21.6343,21.7199,73200.0
2009-08-13 12:40:00,30.48,30.52,30.46,30.47,40200.0,21.727,21.7555,21.7127,21.7199,40200.0
2009-08-13 12:50:00,30.47,30.47,30.42,30.45,48200.0,21.7199,21.7199,21.6842,21.7056,48200.0
2009-08-13 13:00:00,30.45,30.61,30.45,30.53,90800.0,21.7056,21.8197,21.7056,21.7626,90800.0
2009-08-13 13:10:00,30.55,30.57,30.43,30.49,58200.0,21.7769,21.7912,21.6914,21.7341,58200.0
2009-08-13 13:20:00,30.49,30.52,30.43,30.44,47400.0,21.7341,21.7555,21.6914,21.6985,47400.0
2009-08-13 13:30:00,30.45,30.49,30.43,30.47,44400.0,21.7056,21.7341,21.6914,21.7199,44400.0
2009-08-13 13:40:00,30.47,30.54,30.47,30.53,32800.0,21.7199,21.7698,21.7199,21.7626,32800.0
2009-08-13 13:50:00,30.53,30.53,30.43,30.5,104600.0,21.7626,21.7626,21.6914,21.7413,104600.0
2009-08-13 14:00:00,30.5,30.52,30.39,30.4,54000.0,21.7413,21.7555,21.6628,21.67,54000.0
2009-08-13 14:10:00,30.39,30.4,30.31,30.4,126600.0,21.6628,21.67,21.6058,21.67,126600.0
2009-08-13 14:20:00,30.42,30.51,30.42,30.5,58000.0,21.6842,21.7484,21.6842,21.7413,58000.0
2009-08-13 14:30:00,30.5,30.58,30.47,30.5,69200.0,21.7413,21.7983,21.7199,21.7413,69200.0
2009-08-13 14:40:00,30.5,30.54,30.47,30.48,105000.0,21.7413,21.7698,21.7199,21.727,105000.0
2009-08-13 14:50:00,30.48,30.5,30.4,30.4,64200.0,21.727,21.7413,21.67,21.67,64200.0
2009-08-13 15:00:00,30.4,30.53,30.4,30.52,96800.0,21.67,21.7626,21.67,21.7555,96800.0
2009-08-13 15:10:00,30.51,30.63,30.49,30.58,105400.0,21.7484,21.8339,21.7341,21.7983,105400.0
2009-08-13 15:20:00,30.59,30.68,30.58,30.68,126200.0,21.8054,21.8696,21.7983,21.8696,126200.0
2009-08-13 15:30:00,30.68,30.72,30.63,30.68,132200.0,21.8696,21.8981,21.8339,21.8696,132200.0
2009-08-13 15:40:00,30.67,30.75,30.67,30.7,228600.0,21.8624,21.9195,21.8624,21.8838,228600.0
2009-08-13 15:50:00,30.7,30.74,30.64,30.73,308800.0,21.8838,21.9123,21.841,21.9052,308800.0
2009-08-14 09:30:00,30.71,30.71,30.48,30.54,97600.0,21.8909,21.8909,21.727,21.7698,97600.0
2009-08-14 09:40:00,30.54,30.56,30.36,30.5,136400.0,21.7698,21.784,21.6415,21.7413,136400.0
2009-08-14 09:50:00,30.49,30.54,30.31,30.39,162400.0,21.7341,21.7698,21.6058,21.6628,162400.0
2009-08-14 10:00:00,30.4,30.44,30.25,30.43,312000.0,21.67,21.6985,21.563,21.6914,312000.0
2009-08-14 10:10:00,30.43,30.44,30.23,30.29,165000.0,21.6914,21.6985,21.5488,21.5916,165000.0
2009-08-14 10:20:00,30.27,30.33,30.23,30.29,149400.0,21.5773,21.6201,21.5488,21.5916,149400.0
2009-08-14 10:30:00,30.29,30.31,30.16,30.2,147000.0,21.5916,21.6058,21.4989,21.5274,147000.0
2009-08-14 10:40:00,30.21,30.21,30.1,30.11,137600.0,21.5345,21.5345,21.4561,21.4633,137600.0
2009-08-14 10:50:00,30.11,30.25,30.1,30.25,146600.0,21.4633,21.563,21.4561,21.563,146600.0
2009-08-14 11:00:00,30.24,30.36,30.2,30.23,99400.0,21.5559,21.6415,21.5274,21.5488,99400.0
2009-08-14 11:10:00,30.24,30.25,30.13,30.13,154000.0,21.5559,21.563,21.4775,21.4775,154000.0
2009-08-14 11:20:00,30.12,30.19,30.11,30.11,59000.0,21.4704,21.5203,21.4633,21.4633,59000.0
2009-08-14 11:30:00,30.12,30.22,30.08,30.18,108600.0,21.4704,21.5417,21.4419,21.5131,108600.0
2009-08-14 11:40:00,30.18,30.21,30.15,30.16,34800.0,21.5131,21.5345,21.4918,21.4989,34800.0
2009-08-14 11:50:00,30.15,30.22,30.13,30.19,54600.0,21.4918,21.5417,21.4775,21.5203,54600.0
2009-08-14 12:00:00,30.18,30.18,30.11,30.14,28200.0,21.5131,21.5131,21.4633,21.4846,28200.0
2009-08-14 12:10:00,30.13,30.18,30.1,30.17,40800.0,21.4775,21.5131,21.4561,21.506,40800.0
2009-08-14 12:20:00,30.17,30.17,30.1,30.11,54400.0,21.506,21.506,21.4561,21.4633,54400.0
2009-08-14 12:30:00,30.11,30.15,30.09,30.15,63600.0,21.4633,21.4918,21.449,21.4918,63600.0
2009-08-14 12:40:00,30.15,30.2,30.13,30.18,31400.0,21.4918,21.5274,21.4775,21.5131,31400.0
2009-08-14 12:50:00,30.19,30.25,30.18,30.25,44600.0,21.5203,21.563,21.5131,21.563,44600.0
2009-08-14 13:00:00,30.24,30.25,30.16,30.18,38600.0,21.5559,21.563,21.4989,21.5131,38600.0
2009-08-14 13:10:00,30.17,30.25,30.16,30.22,58200.0,21.506,21.563,21.4989,21.5417,58200.0
2009-08-14 13:20:00,30.22,30.23,30.15,30.16,55000.0,21.5417,21.5488,21.4918,21.4989,55000.0
2009-08-14 13:30:00,30.16,30.18,30.13,30.13,72000.0,21.4989,21.5131,21.4775,21.4775,72000.0
2009-08-14 13:40:00,30.13,30.19,30.13,30.17,68400.0,21.4775,21.5203,21.4775,21.506,68400.0
2009-08-14 13:50:00,30.17,30.19,30.11,30.16,42600.0,21.506,21.5203,21.4633,21.4989,42600.0
2009-08-14 14:00:00,30.17,30.18,30.11,30.13,84800.0,21.506,21.5131,21.4633,21.4775,84800.0
2009-08-14 14:10:00,30.13,30.15,30.13,30.13,89600.0,21.4775,21.4918,21.4775,21.4775,89600.0
2009-08-14 14:20:00,30.13,30.15,30.05,30.05,91400.0,21.4775,21.4918,21.4205,21.4205,91400.0
2009-08-14 14:30:00,30.05,30.16,30.04,30.13,234800.0,21.4205,21.4989,21.4134,21.4775,234800.0
2009-08-14 14:40:00,30.13,30.18,30.11,30.12,76000.0,21.4775,21.5131,21.4633,21.4704,76000.0
2009-08-14 14:50:00,30.11,30.15,30.1,30.13,102600.0,21.4633,21.4918,21.4561,21.4775,102600.0
2009-08-14 15:00:00,30.12,30.17,30.12,30.15,78000.0,21.4704,21.506,21.4704,21.4918,78000.0
2009-08-14 15:10:00,30.15,30.23,30.11,30.23,135200.0,21.4918,21.5488,21.4633,21.5488,135200.0
2009-08-14 15:20:00,30.23,30.23,30.12,30.13,106800.0,21.5488,21.5488,21.4704,21.4775,106800.0
2009-08-14 15:30:00,30.13,30.27,30.13,30.25,243000.0,21.4775,21.5773,21.4775,21.563,243000.0
2009-08-14 15:40:00,30.26,30.36,30.23,30.27,270200.0,21.5702,21.6415,21.5488,21.5773,270200.0
2009-08-14 15:50:00,30.27,30.4,30.25,30.4,442000.0,21.5773,21.67,21.563,21.67,442000.0
2009-08-17 09:30:00,29.86,29.88,29.28,29.37,363200.0,21.285,21.2993,20.8716,20.9358,363200.0
2009-08-17 09:40:00,29.35,29.43,29.16,29.18,324200.0,20.9215,20.9785,20.7861,20.8003,324200.0
2009-08-17 09:50:00,29.18,29.4,29.16,29.35,227000.0,20.8003,20.9571,20.7861,20.9215,227000.0
2009-08-17 10:00:00,29.34,29.55,29.19,29.46,237400.0,20.9144,21.0641,20.8074,20.9999,237400.0
2009-08-17 10:10:00,29.44,29.48,29.33,29.48,242000.0,20.9857,21.0142,20.9072,21.0142,242000.0
2009-08-17 10:20:00,29.47,29.53,29.37,29.45,130600.0,21.007,21.0498,20.9358,20.9928,130600.0
2009-08-17 10:30:00,29.46,29.47,29.38,29.42,133400.0,20.9999,21.007,20.9429,20.9714,133400.0
2009-08-17 10:40:00,29.42,29.56,29.42,29.5,94000.0,20.9714,21.0712,20.9714,21.0284,94000.0
2009-08-17 10:50:00,29.53,29.56,29.42,29.43,66800.0,21.0498,21.0712,20.9714,20.9785,66800.0
2009-08-17 11:00:00,29.43,29.45,29.36,29.36,92600.0,20.9785,20.9928,20.9286,20.9286,92600.0
2009-08-17 11:10:00,29.36,29.36,29.27,29.3,94200.0,20.9286,20.9286,20.8645,20.8859,94200.0
2009-08-17 11:20:00,29.31,29.48,29.31,29.45,55000.0,20.893,21.0142,20.893,20.9928,55000.0
2009-08-17 11:30:00,29.45,29.48,29.42,29.48,43800.0,20.9928,21.0142,20.9714,21.0142,43800.0
2009-08-17 11:40:00,29.49,29.55,29.47,29.55,79400.0,21.0213,21.0641,21.007,21.0641,79400.0
2009-08-17 11:50:00,29.56,29.71,29.56,29.65,89600.0,21.0712,21.1781,21.0712,21.1354,89600.0
2009-08-17 12:00:00,29.64,29.68,29.52,29.52,61400.0,21.1282,21.1567,21.0427,21.0427,61400.0
2009-08-17 12:10:00,29.52,29.59,29.5,29.52,52200.0,21.0427,21.0926,21.0284,21.0427,52200.0
2009-08-17 12:20:00,29.52,29.6,29.52,29.57,41400.0,21.0427,21.0997,21.0427,21.0783,41400.0
2009-08-17 12:30:00,29.57,29.58,29.49,29.5,56600.0,21.0783,21.0855,21.0213,21.0284,56600.0
2009-08-17 12:40:00,29.5,29.54,29.49,29.54,52200.0,21.0284,21.0569,21.0213,21.0569,52200.0
2009-08-17 12:50:00,29.53,29.66,29.53,29.65,99200.0,21.0498,21.1425,21.0498,21.1354,99200.0
2009-08-17 13:00:00,29.65,29.65,29.5,29.53,87200.0,21.1354,21.1354,21.0284,21.0498,87200.0
2009-08-17 13:10:00,29.51,29.52,29.48,29.49,54600.0,21.0356,21.0427,21.0142,21.0213,54600.0
2009-08-17 13:20:00,29.48,29.5,29.45,29.49,35800.0,21.0142,21.0284,20.9928,21.0213,35800.0
2009-08-17 13:30:00,29.49,29.5,29.44,29.48,44800.0,21.0213,21.0284,20.9857,21.0142,44800.0
2009-08-17 13:40:00,29.47,29.54,29.43,29.52,71000.0,21.007,21.0569,20.9785,21.0427,71000.0
2009-08-17 13:50:00,29.52,29.63,29.5,29.62,55400.0,21.0427,21.1211,21.0284,21.114,55400.0
2009-08-17 14:00:00,29.62,29.62,29.52,29.52,71800.0,21.114,21.114,21.0427,21.0427,71800.0
2009-08-17 14:10:00,29.52,29.57,29.51,29.55,57400.0,21.0427,21.0783,21.0356,21.0641,57400.0
2009-08-17 14:20:00,29.55,29.58,29.48,29.58,68600.0,21.0641,21.0855,21.0142,21.0855,68600.0
2009-08-17 14:30:00,29.57,29.58,29.52,29.53,47400.0,21.0783,21.0855,21.0427,21.0498,47400.0
2009-08-17 14:40:00,29.52,29.57,29.49,29.5,102200.0,21.0427,21.0783,21.0213,21.0284,102200.0
2009-08-17 14:50:00,29.5,29.53,29.48,29.53,58600.0,21.0284,21.0498,21.0142,21.0498,58600.0
2009-08-17 15:00:00,29.53,29.59,29.52,29.55,87400.0,21.0498,21.0926,21.0427,21.0641,87400.0
2009-08-17 15:10:00,29.55,29.59,29.5,29.58,105600.0,21.0641,21.0926,21.0284,21.0855,105600.0
2009-08-17 15:20:00,29.58,29.58,29.49,29.53,116800.0,21.0855,21.0855,21.0213,21.0498,116800.0
2009-08-17 15:30:00,29.52,29.59,29.49,29.56,173200.0,21.0427,21.0926,21.0213,21.0712,173200.0
2009-08-17 15:40:00,29.55,29.58,29.45,29.53,280200.0,21.0641,21.0855,20.9928,21.0498,280200.0
2009-08-17 15:50:00,29.53,29.61,29.49,29.52,431000.0,21.0498,21.1068,21.0213,21.0427,431000.0
2009-08-18 09:30:00,29.58,30.0,29.46,29.82,216800.0,21.0855,21.3848,20.9999,21.2565,216800.0
2009-08-18 09:40:00,29.74,29.82,29.54,29.57,129800.0,21.1995,21.2565,21.0569,21.0783,129800.0
2009-08-18 09:50:00,29.56,29.66,29.47,29.56,118400.0,21.0712,21.1425,21.007,21.0712,118400.0
2009-08-18 10:00:00,29.57,29.79,29.57,29.7,83400.0,21.0783,21.2351,21.0783,21.171,83400.0
2009-08-18 10:10:00,29.72,29.79,29.68,29.7,70600.0,21.1852,21.2351,21.1567,21.171,70600.0
2009-08-18 10:20:00,29.7,29.71,29.53,29.54,138600.0,21.171,21.1781,21.0498,21.0569,138600.0
2009-08-18 10:30:00,29.54,29.65,29.52,29.62,88000.0,21.0569,21.1354,21.0427,21.114,88000.0
2009-08-18 10:40:00,29.64,29.7,29.55,29.64,112200.0,21.1282,21.171,21.0641,21.1282,112200.0
2009-08-18 10:50:00,29.65,29.66,29.53,29.55,51200.0,21.1354,21.1425,21.0498,21.0641,51200.0
2009-08-18 11:00:00,29.55,29.56,29.47,29.52,61600.0,21.0641,21.0712,21.007,21.0427,61600.0
2009-08-18 11:10:00,29.52,29.58,29.49,29.52,94800.0,21.0427,21.0855,21.0213,21.0427,94800.0
2009-08-18 11:20:00,29.52,29.53,29.46,29.53,72600.0,21.0427,21.0498,20.9999,21.0498,72600.0
2009-08-18 11:30:00,29.54,29.66,29.52,29.61,66200.0,21.0569,21.1425,21.0427,21.1068,66200.0
2009-08-18 11:40:00,29.61,29.61,29.55,29.55,177600.0,21.1068,21.1068,21.0641,21.0641,177600.0
2009-08-18 11:50:00,29.56,29.67,29.54,29.67,100800.0,21.0712,21.1496,21.0569,21.1496,100800.0
2009-08-18 12:00:00,29.67,29.8,29.65,29.75,131600.0,21.1496,21.2423,21.1354,21.2066,131600.0
2009-08-18 12:10:00,29.75,29.83,29.73,29.73,121600.0,21.2066,21.2637,21.1924,21.1924,121600.0
2009-08-18 12:20:00,29.73,29.75,29.72,29.74,53600.0,21.1924,21.2066,21.1852,21.1995,53600.0
2009-08-18 12:30:00,29.74,29.79,29.72,29.74,66000.0,21.1995,21.2351,21.1852,21.1995,66000.0
2009-08-18 12:40:00,29.74,29.83,29.74,29.77,51800.0,21.1995,21.2637,21.1995,21.2209,51800.0
2009-08-18 12:50:00,29.76,29.79,29.74,29.79,43600.0,21.2138,21.2351,21.1995,21.2351,43600.0
2009-08-18 13:00:00,29.79,29.8,29.74,29.78,99000.0,21.2351,21.2423,21.1995,21.228,99000.0
2009-08-18 13:10:00,29.78,29.8,29.68,29.7,79800.0,21.228,21.2423,21.1567,21.171,79800.0
2009-08-18 13:20:00,29.7,29.79,29.7,29.77,43600.0,21.171,21.2351,21.171,21.2209,43600.0
2009-08-18 13:30:00,29.77,29.8,29.66,29.66,77000.0,21.2209,21.2423,21.1425,21.1425,77000.0
2009-08-18 13:40:00,29.67,29.82,29.67,29.81,71000.0,21.1496,21.2565,21.1496,21.2494,71000.0
2009-08-18 13:50:00,29.81,29.85,29.76,29.79,61800.0,21.2494,21.2779,21.2138,21.2351,61800.0
2009-08-18 14:00:00,29.79,29.9,29.78,29.81,89200.0,21.2351,21.3136,21.228,21.2494,89200.0
2009-08-18 14:10:00,29.81,29.84,29.8,29.81,49000.0,21.2494,21.2708,21.2423,21.2494,49000.0
2009-08-18 14:20:00,29.82,29.85,29.77,29.82,58800.0,21.2565,21.2779,21.2209,21.2565,58800.0
2009-08-18 14:30:00,29.82,29.86,29.73,29.74,69200.0,21.2565,21.285,21.1924,21.1995,69200.0
2009-08-18 14:40:00,29.74,29.75,29.69,29.72,102400.0,21.1995,21.2066,21.1639,21.1852,102400.0
2009-08-18 14:50:00,29.73,29.75,29.7,29.72,63400.0,21.1924,21.2066,21.171,21.1852,63400.0
2009-08-18 15:00:00,29.72,29.77,29.71,29.74,106600.0,21.1852,21.2209,21.1781,21.1995,106600.0
2009-08-18 15:10:00,29.74,29.78,29.71,29.78,308000.0,21.1995,21.228,21.1781,21.228,308000.0
2009-08-18 15:20:00,29.77,29.79,29.7,29.75,368400.0,21.2209,21.2351,21.171,21.2066,368400.0
2009-08-18 15:30:00,29.75,29.78,29.72,29.73,183200.0,21.2066,21.228,21.1852,21.1924,183200.0
2009-08-18 15:40:00,29.73,29.84,29.73,29.83,239400.0,21.1924,21.2708,21.1924,21.2637,239400.0
2009-08-18 15:50:00,29.83,29.87,29.71,29.76,412200.0,21.2637,21.2922,21.1781,21.2138,412200.0
2009-08-19 09:30:00,29.45,29.82,29.33,29.71,295400.0,20.9928,21.2565,20.9072,21.1781,295400.0
2009-08-19 09:40:00,29.68,29.95,29.61,29.81,177600.0,21.1567,21.3492,21.1068,21.2494,177600.0
2009-08-19 09:50:00,29.83,29.92,29.75,29.81,141200.0,21.2637,21.3278,21.2066,21.2494,141200.0
2009-08-19 10:00:00,29.81,30.04,29.81,29.99,157800.0,21.2494,21.4134,21.2494,21.3777,157800.0
2009-08-19 10:10:00,30.0,30.03,29.77,29.83,115200.0,21.3848,21.4062,21.2209,21.2637,115200.0
2009-08-19 10:20:00,29.83,29.85,29.75,29.83,118400.0,21.2637,21.2779,21.2066,21.2637,118400.0
2009-08-19 10:30:00,29.85,30.1,29.82,29.85,211800.0,21.2779,21.4561,21.2565,21.2779,211800.0
2009-08-19 10:40:00,29.83,29.87,29.74,29.77,75200.0,21.2637,21.2922,21.1995,21.2209,75200.0
2009-08-19 10:50:00,29.77,29.8,29.75,29.77,48400.0,21.2209,21.2423,21.2066,21.2209,48400.0
2009-08-19 11:00:00,29.78,29.86,29.74,29.77,66400.0,21.228,21.285,21.1995,21.2209,66400.0
2009-08-19 11:10:00,29.77,29.77,29.7,29.77,70400.0,21.2209,21.2209,21.171,21.2209,70400.0
2009-08-19 11:20:00,29.76,29.77,29.69,29.72,37800.0,21.2138,21.2209,21.1639,21.1852,37800.0
2009-08-19 11:30:00,29.72,29.74,29.69,29.73,49400.0,21.1852,21.1995,21.1639,21.1924,49400.0
2009-08-19 11:40:00,29.72,29.86,29.72,29.86,119200.0,21.1852,21.285,21.1852,21.285,119200.0
2009-08-19 11:50:00,29.86,30.06,29.86,30.04,81000.0,21.285,21.4276,21.285,21.4134,81000.0
2009-08-19 12:00:00,30.04,30.15,29.99,30.13,98800.0,21.4134,21.4918,21.3777,21.4775,98800.0
2009-08-19 12:10:00,30.13,30.19,30.0,30.01,75600.0,21.4775,21.5203,21.3848,21.392,75600.0
2009-08-19 12:20:00,30.02,30.03,29.93,29.99,68800.0,21.3991,21.4062,21.3349,21.3777,68800.0
2009-08-19 12:30:00,29.99,30.0,29.93,29.99,56600.0,21.3777,21.3848,21.3349,21.3777,56600.0
2009-08-19 12:40:00,30.0,30.0,29.9,29.91,31200.0,21.3848,21.3848,21.3136,21.3207,31200.0
2009-08-19 12:50:00,29.9,30.0,29.9,29.97,116000.0,21.3136,21.3848,21.3136,21.3635,116000.0
2009-08-19 13:00:00,29.96,30.07,29.94,30.07,48200.0,21.3563,21.4347,21.3421,21.4347,48200.0
2009-08-19 13:10:00,30.07,30.17,30.06,30.1,74600.0,21.4347,21.506,21.4276,21.4561,74600.0
2009-08-19 13:20:00,30.1,30.15,30.09,30.11,52600.0,21.4561,21.4918,21.449,21.4633,52600.0
2009-08-19 13:30:00,30.1,30.11,30.06,30.1,41600.0,21.4561,21.4633,21.4276,21.4561,41600.0
2009-08-19 13:40:00,30.1,30.11,30.04,30.09,60800.0,21.4561,21.4633,21.4134,21.449,60800.0
2009-08-19 13:50:00,30.09,30.1,30.04,30.07,73000.0,21.449,21.4561,21.4134,21.4347,73000.0
2009-08-19 14:00:00,30.08,30.1,30.01,30.04,56000.0,21.4419,21.4561,21.392,21.4134,56000.0
2009-08-19 14:10:00,30.04,30.07,30.0,30.06,80400.0,21.4134,21.4347,21.3848,21.4276,80400.0
2009-08-19 14:20:00,30.06,30.08,29.97,29.99,51000.0,21.4276,21.4419,21.3635,21.3777,51000.0
2009-08-19 14:30:00,30.0,30.0,29.93,29.99,65400.0,21.3848,21.3848,21.3349,21.3777,65400.0
2009-08-19 14:40:00,29.98,30.02,29.94,29.94,47200.0,21.3706,21.3991,21.3421,21.3421,47200.0
2009-08-19 14:50:00,29.93,29.98,29.91,29.96,59400.0,21.3349,21.3706,21.3207,21.3563,59400.0
2009-08-19 15:00:00,29.96,29.96,29.83,29.84,126200.0,21.3563,21.3563,21.2637,21.2708,126200.0
2009-08-19 15:10:00,29.84,29.86,29.75,29.82,121400.0,21.2708,21.285,21.2066,21.2565,121400.0
2009-08-19 15:20:00,29.82,29.86,29.75,29.86,126600.0,21.2565,21.285,21.2066,21.285,126600.0
2009-08-19 15:30:00,29.86,29.89,29.78,29.89,155600.0,21.285,21.3064,21.228,21.3064,155600.0
2009-08-19 15:40:00,29.88,29.9,29.83,29.86,265800.0,21.2993,21.3136,21.2637,21.285,265800.0
2009-08-19 15:50:00,29.87,29.99,29.85,29.98,400200.0,21.2922,21.3777,21.2779,21.3706,400200.0
2009-08-20 09:30:00,30.16,30.31,29.88,30.12,375600.0,21.4989,21.6058,21.2993,21.4704,375600.0
2009-08-20 09:40:00,30.11,30.2,29.99,30.08,267400.0,21.4633,21.5274,21.3777,21.4419,267400.0
2009-08-20 09:50:00,30.09,30.29,30.08,30.29,171600.0,21.449,21.5916,21.4419,21.5916,171600.0
2009-08-20 10:00:00,30.3,30.35,30.2,30.24,198400.0,21.5987,21.6343,21.5274,21.5559,198400.0
2009-08-20 10:10:00,30.24,30.35,30.22,30.32,163000.0,21.5559,21.6343,21.5417,21.6129,163000.0
2009-08-20 10:20:00,30.32,30.44,30.3,30.33,157600.0,21.6129,21.6985,21.5987,21.6201,157600.0
2009-08-20 10:30:00,30.34,30.42,30.32,30.34,119200.0,21.6272,21.6842,21.6129,21.6272,119200.0
2009-08-20 10:40:00,30.33,30.51,30.32,30.48,234400.0,21.6201,21.7484,21.6129,21.727,234400.0
2009-08-20 10:50:00,30.46,30.56,30.45,30.56,147400.0,21.7127,21.784,21.7056,21.784,147400.0
2009-08-20 11:00:00,30.56,30.56,30.5,30.55,104400.0,21.784,21.784,21.7413,21.7769,104400.0
2009-08-20 11:10:00,30.55,30.6,30.54,30.56,162600.0,21.7769,21.8125,21.7698,21.784,162600.0
2009-08-20 11:20:00,30.56,30.56,30.5,30.55,156200.0,21.784,21.784,21.7413,21.7769,156200.0
2009-08-20 11:30:00,30.55,30.56,30.5,30.53,244200.0,21.7769,21.784,21.7413,21.7626,244200.0
2009-08-20 11:40:00,30.52,30.53,30.48,30.52,120000.0,21.7555,21.7626,21.727,21.7555,120000.0
2009-08-20 11:50:00,30.52,30.57,30.48,30.54,103600.0,21.7555,21.7912,21.727,21.7698,103600.0
2009-08-20 12:00:00,30.54,30.57,30.5,30.57,79400.0,21.7698,21.7912,21.7413,21.7912,79400.0
2009-08-20 12:10:00,30.57,30.63,30.57,30.6,151800.0,21.7912,21.8339,21.7912,21.8125,151800.0
2009-08-20 12:20:00,30.6,30.63,30.58,30.6,124000.0,21.8125,21.8339,21.7983,21.8125,124000.0
2009-08-20 12:30:00,30.6,30.61,30.59,30.61,74800.0,21.8125,21.8197,21.8054,21.8197,74800.0
2009-08-20 12:40:00,30.61,30.68,30.61,30.66,99400.0,21.8197,21.8696,21.8197,21.8553,99400.0
2009-08-20 12:50:00,30.66,30.66,30.64,30.66,51600.0,21.8553,21.8553,21.841,21.8553,51600.0
2009-08-20 13:00:00,30.65,30.66,30.6,30.6,113400.0,21.8482,21.8553,21.8125,21.8125,113400.0
2009-08-20 13:10:00,30.6,30.61,30.6,30.6,118600.0,21.8125,21.8197,21.8125,21.8125,118600.0
2009-08-20 13:20:00,30.6,30.61,30.57,30.57,80400.0,21.8125,21.8197,21.7912,21.7912,80400.0
2009-08-20 13:30:00,30.57,30.57,30.5,30.5,130000.0,21.7912,21.7912,21.7413,21.7413,130000.0
2009-08-20 13:40:00,30.5,30.53,30.5,30.52,153400.0,21.7413,21.7626,21.7413,21.7555,153400.0
2009-08-20 13:50:00,30.52,30.58,30.52,30.56,61600.0,21.7555,21.7983,21.7555,21.784,61600.0
2009-08-20 14:00:00,30.56,30.6,30.56,30.59,67000.0,21.784,21.8125,21.784,21.8054,67000.0
2009-08-20 14:10:00,30.59,30.61,30.58,30.6,59600.0,21.8054,21.8197,21.7983,21.8125,59600.0
2009-08-20 14:20:00,30.6,30.6,30.54,30.57,76200.0,21.8125,21.8125,21.7698,21.7912,76200.0
2009-08-20 14:30:00,30.57,30.58,30.52,30.56,91600.0,21.7912,21.7983,21.7555,21.784,91600.0
2009-08-20 14:40:00,30.56,30.58,30.53,30.56,116800.0,21.784,21.7983,21.7626,21.784,116800.0
2009-08-20 14:50:00,30.55,30.61,30.55,30.6,123400.0,21.7769,21.8197,21.7769,21.8125,123400.0
2009-08-20 15:00:00,30.6,30.69,30.59,30.67,173000.0,21.8125,21.8767,21.8054,21.8624,173000.0
2009-08-20 15:10:00,30.67,30.68,30.64,30.66,134600.0,21.8624,21.8696,21.841,21.8553,134600.0
2009-08-20 15:20:00,30.65,30.71,30.63,30.7,240600.0,21.8482,21.8909,21.8339,21.8838,240600.0
2009-08-20 15:30:00,30.71,30.78,30.7,30.78,381400.0,21.8909,21.9408,21.8838,21.9408,381400.0
2009-08-20 15:40:00,30.78,30.82,30.68,30.72,531000.0,21.9408,21.9694,21.8696,21.8981,531000.0
2009-08-20 15:50:00,30.72,30.74,30.6,30.64,799600.0,21.8981,21.9123,21.8125,21.841,799600.0
2009-08-21 09:30:00,30.85,31.0,30.5,30.61,1068400.0,21.9907,22.0977,21.7413,21.8197,1068400.0
2009-08-21 09:40:00,30.63,30.63,30.38,30.43,184600.0,21.8339,21.8339,21.6557,21.6914,184600.0
2009-08-21 09:50:00,30.42,30.64,30.36,30.63,179200.0,21.6842,21.841,21.6415,21.8339,179200.0
2009-08-21 10:00:00,30.65,31.05,30.63,31.04,427000.0,21.8482,22.1333,21.8339,22.1262,427000.0
2009-08-21 10:10:00,31.05,31.25,31.0,31.18,226200.0,22.1333,22.2759,22.0977,22.226,226200.0
2009-08-21 10:20:00,31.18,31.19,31.07,31.1,153400.0,22.226,22.2331,22.1476,22.169,153400.0
2009-08-21 10:30:00,31.11,31.18,31.11,31.16,97600.0,22.1761,22.226,22.1761,22.2117,97600.0
2009-08-21 10:40:00,31.16,31.19,31.11,31.17,130600.0,22.2117,22.2331,22.1761,22.2188,130600.0
2009-08-21 10:50:00,31.16,31.21,31.1,31.11,113000.0,22.2117,22.2474,22.169,22.1761,113000.0
2009-08-21 11:00:00,31.11,31.18,31.08,31.18,232200.0,22.1761,22.226,22.1547,22.226,232200.0
2009-08-21 11:10:00,31.18,31.2,31.15,31.2,118200.0,22.226,22.2402,22.2046,22.2402,118200.0
2009-08-21 11:20:00,31.2,31.25,31.18,31.19,152000.0,22.2402,22.2759,22.226,22.2331,152000.0
2009-08-21 11:30:00,31.18,31.24,31.17,31.23,75000.0,22.226,22.2687,22.2188,22.2616,75000.0
2009-08-21 11:40:00,31.24,31.26,31.23,31.25,97600.0,22.2687,22.283,22.2616,22.2759,97600.0
2009-08-21 11:50:00,31.25,31.25,31.15,31.24,123400.0,22.2759,22.2759,22.2046,22.2687,123400.0
2009-08-21 12:00:00,31.24,31.25,31.15,31.16,115400.0,22.2687,22.2759,22.2046,22.2117,115400.0
2009-08-21 12:10:00,31.16,31.19,31.13,31.18,157600.0,22.2117,22.2331,22.1903,22.226,157600.0
2009-08-21 12:20:00,31.18,31.25,31.16,31.18,97000.0,22.226,22.2759,22.2117,22.226,97000.0
2009-08-21 12:30:00,31.2,31.2,31.13,31.13,63200.0,22.2402,22.2402,22.1903,22.1903,63200.0
2009-08-21 12:40:00,31.13,31.14,31.11,31.11,66800.0,22.1903,22.1975,22.1761,22.1761,66800.0
2009-08-21 12:50:00,31.11,31.14,31.05,31.13,105400.0,22.1761,22.1975,22.1333,22.1903,105400.0
2009-08-21 13:00:00,31.13,31.16,31.09,31.16,176000.0,22.1903,22.2117,22.1618,22.2117,176000.0
2009-08-21 13:10:00,31.16,31.18,31.13,31.16,66400.0,22.2117,22.226,22.1903,22.2117,66400.0
2009-08-21 13:20:00,31.15,31.19,31.11,31.11,75200.0,22.2046,22.2331,22.1761,22.1761,75200.0
2009-08-21 13:30:00,31.11,31.11,31.03,31.08,157000.0,22.1761,22.1761,22.1191,22.1547,157000.0
2009-08-21 13:40:00,31.08,31.1,30.99,31.01,96800.0,22.1547,22.169,22.0905,22.1048,96800.0
2009-08-21 13:50:00,31.0,31.01,30.92,30.97,202200.0,22.0977,22.1048,22.0406,22.0763,202200.0
2009-08-21 14:00:00,30.97,30.97,30.91,30.94,78000.0,22.0763,22.0763,22.0335,22.0549,78000.0
2009-08-21 14:10:00,30.93,31.0,30.93,31.0,98200.0,22.0478,22.0977,22.0478,22.0977,98200.0
2009-08-21 14:20:00,31.0,31.0,30.94,30.95,100200.0,22.0977,22.0977,22.0549,22.062,100200.0
2009-08-21 14:30:00,30.94,30.97,30.93,30.97,107200.0,22.0549,22.0763,22.0478,22.0763,107200.0
2009-08-21 14:40:00,30.97,30.97,30.9,30.9,91600.0,22.0763,22.0763,22.0264,22.0264,91600.0
2009-08-21 14:50:00,30.9,30.91,30.85,30.9,127200.0,22.0264,22.0335,21.9907,22.0264,127200.0
2009-08-21 15:00:00,30.9,30.94,30.88,30.92,170600.0,22.0264,22.0549,22.0121,22.0406,170600.0
2009-08-21 15:10:00,30.91,31.01,30.9,30.99,182200.0,22.0335,22.1048,22.0264,22.0905,182200.0
2009-08-21 15:20:00,31.0,31.0,30.96,30.98,118200.0,22.0977,22.0977,22.0692,22.0834,118200.0
2009-08-21 15:30:00,30.98,31.01,30.95,30.99,223000.0,22.0834,22.1048,22.062,22.0905,223000.0
2009-08-21 15:40:00,30.99,31.0,30.93,30.96,301800.0,22.0905,22.0977,22.0478,22.0692,301800.0
2009-08-21 15:50:00,30.96,31.02,30.88,30.96,447200.0,22.0692,22.1119,22.0121,22.0692,447200.0
2009-08-24 09:30:00,31.03,31.1,30.84,31.04,434000.0,22.1191,22.169,21.9836,22.1262,434000.0
2009-08-24 09:40:00,31.04,31.06,30.92,30.93,178400.0,22.1262,22.1404,22.0406,22.0478,178400.0
2009-08-24 09:50:00,30.93,30.97,30.74,30.97,271000.0,22.0478,22.0763,21.9123,22.0763,271000.0
2009-08-24 10:00:00,30.96,31.15,30.96,31.14,99000.0,22.0692,22.2046,22.0692,22.1975,99000.0
2009-08-24 10:10:00,31.11,31.13,31.05,31.11,88000.0,22.1761,22.1903,22.1333,22.1761,88000.0
2009-08-24 10:20:00,31.11,31.12,31.03,31.09,156600.0,22.1761,22.1832,22.1191,22.1618,156600.0
2009-08-24 10:30:00,31.08,31.1,30.96,30.96,147000.0,22.1547,22.169,22.0692,22.0692,147000.0
2009-08-24 10:40:00,30.96,31.02,30.95,31.02,111800.0,22.0692,22.1119,22.062,22.1119,111800.0
2009-08-24 10:50:00,31.02,31.07,30.97,31.05,88600.0,22.1119,22.1476,22.0763,22.1333,88600.0
2009-08-24 11:00:00,31.06,31.11,31.05,31.08,92800.0,22.1404,22.1761,22.1333,22.1547,92800.0
2009-08-24 11:10:00,31.08,31.1,31.03,31.03,50800.0,22.1547,22.169,22.1191,22.1191,50800.0
2009-08-24 11:20:00,31.03,31.06,30.95,30.95,52800.0,22.1191,22.1404,22.062,22.062,52800.0
2009-08-24 11:30:00,30.95,30.96,30.86,30.89,116600.0,22.062,22.0692,21.9979,22.0193,116600.0
2009-08-24 11:40:00,30.89,30.93,30.88,30.9,58200.0,22.0193,22.0478,22.0121,22.0264,58200.0
2009-08-24 11:50:00,30.9,30.9,30.77,30.79,122800.0,22.0264,22.0264,21.9337,21.948,122800.0
2009-08-24 12:00:00,30.79,30.85,30.78,30.85,59200.0,21.948,21.9907,21.9408,21.9907,59200.0
2009-08-24 12:10:00,30.85,30.9,30.85,30.86,35000.0,21.9907,22.0264,21.9907,21.9979,35000.0
2009-08-24 12:20:00,30.86,30.9,30.86,30.88,53600.0,21.9979,22.0264,21.9979,22.0121,53600.0
2009-08-24 12:30:00,30.88,30.92,30.86,30.9,115200.0,22.0121,22.0406,21.9979,22.0264,115200.0
2009-08-24 12:40:00,30.9,30.94,30.89,30.89,101600.0,22.0264,22.0549,22.0193,22.0193,101600.0
2009-08-24 12:50:00,30.89,30.9,30.84,30.85,67600.0,22.0193,22.0264,21.9836,21.9907,67600.0
2009-08-24 13:00:00,30.85,30.85,30.66,30.67,157800.0,21.9907,21.9907,21.8553,21.8624,157800.0
2009-08-24 13:10:00,30.66,30.7,30.61,30.65,134400.0,21.8553,21.8838,21.8197,21.8482,134400.0
2009-08-24 13:20:00,30.66,30.66,30.54,30.54,118600.0,21.8553,21.8553,21.7698,21.7698,118600.0
2009-08-24 13:30:00,30.53,30.58,30.5,30.56,114600.0,21.7626,21.7983,21.7413,21.784,114600.0
2009-08-24 13:40:00,30.56,30.56,30.49,30.5,143000.0,21.784,21.784,21.7341,21.7413,143000.0
2009-08-24 13:50:00,30.49,30.53,30.49,30.52,133000.0,21.7341,21.7626,21.7341,21.7555,133000.0
2009-08-24 14:00:00,30.52,30.53,30.48,30.5,92800.0,21.7555,21.7626,21.727,21.7413,92800.0
2009-08-24 14:10:00,30.5,30.56,30.49,30.54,80400.0,21.7413,21.784,21.7341,21.7698,80400.0
2009-08-24 14:20:00,30.54,30.55,30.48,30.52,97400.0,21.7698,21.7769,21.727,21.7555,97400.0
2009-08-24 14:30:00,30.53,30.54,30.5,30.54,84400.0,21.7626,21.7698,21.7413,21.7698,84400.0
2009-08-24 14:40:00,30.53,30.55,30.49,30.5,73400.0,21.7626,21.7769,21.7341,21.7413,73400.0
2009-08-24 14:50:00,30.5,30.52,30.45,30.48,192400.0,21.7413,21.7555,21.7056,21.727,192400.0
2009-08-24 15:00:00,30.47,30.49,30.4,30.41,174800.0,21.7199,21.7341,21.67,21.6771,174800.0
2009-08-24 15:10:00,30.4,30.51,30.4,30.47,157600.0,21.67,21.7484,21.67,21.7199,157600.0
2009-08-24 15:20:00,30.47,30.59,30.45,30.55,140800.0,21.7199,21.8054,21.7056,21.7769,140800.0
2009-08-24 15:30:00,30.55,30.65,30.55,30.56,191800.0,21.7769,21.8482,21.7769,21.784,191800.0
2009-08-24 15:40:00,30.56,30.61,30.49,30.54,313600.0,21.784,21.8197,21.7341,21.7698,313600.0
2009-08-24 15:50:00,30.54,30.62,30.54,30.61,391000.0,21.7698,21.8268,21.7698,21.8197,391000.0
2009-08-25 09:30:00,30.86,30.89,30.65,30.78,276200.0,21.9979,22.0193,21.8482,21.9408,276200.0
2009-08-25 09:40:00,30.79,31.08,30.79,30.89,275400.0,21.948,22.1547,21.948,22.0193,275400.0
2009-08-25 09:50:00,30.92,31.05,30.91,30.99,129200.0,22.0406,22.1333,22.0335,22.0905,129200.0
2009-08-25 10:00:00,31.0,31.18,30.99,31.1,200200.0,22.0977,22.226,22.0905,22.169,200200.0
2009-08-25 10:10:00,31.1,31.15,30.84,30.85,111800.0,22.169,22.2046,21.9836,21.9907,111800.0
2009-08-25 10:20:00,30.86,30.96,30.75,30.75,142600.0,21.9979,22.0692,21.9195,21.9195,142600.0
2009-08-25 10:30:00,30.75,30.93,30.73,30.88,158200.0,21.9195,22.0478,21.9052,22.0121,158200.0
2009-08-25 10:40:00,30.88,30.96,30.82,30.82,167800.0,22.0121,22.0692,21.9694,21.9694,167800.0
2009-08-25 10:50:00,30.82,30.9,30.75,30.78,140000.0,21.9694,22.0264,21.9195,21.9408,140000.0
2009-08-25 11:00:00,30.8,30.93,30.79,30.89,96600.0,21.9551,22.0478,21.948,22.0193,96600.0
2009-08-25 11:10:00,30.89,30.9,30.84,30.9,80200.0,22.0193,22.0264,21.9836,22.0264,80200.0
2009-08-25 11:20:00,30.9,30.93,30.82,30.84,112600.0,22.0264,22.0478,21.9694,21.9836,112600.0
2009-08-25 11:30:00,30.83,30.85,30.79,30.81,61000.0,21.9765,21.9907,21.948,21.9622,61000.0
2009-08-25 11:40:00,30.81,30.83,30.77,30.77,105800.0,21.9622,21.9765,21.9337,21.9337,105800.0
2009-08-25 11:50:00,30.77,30.77,30.68,30.7,68400.0,21.9337,21.9337,21.8696,21.8838,68400.0
2009-08-25 12:00:00,30.71,30.75,30.7,30.72,61400.0,21.8909,21.9195,21.8838,21.8981,61400.0
2009-08-25 12:10:00,30.72,30.72,30.64,30.65,61600.0,21.8981,21.8981,21.841,21.8482,61600.0
2009-08-25 12:20:00,30.65,30.78,30.65,30.77,94800.0,21.8482,21.9408,21.8482,21.9337,94800.0
2009-08-25 12:30:00,30.76,30.84,30.76,30.83,57200.0,21.9266,21.9836,21.9266,21.9765,57200.0
2009-08-25 12:40:00,30.83,30.86,30.76,30.76,60600.0,21.9765,21.9979,21.9266,21.9266,60600.0
2009-08-25 12:50:00,30.76,30.76,30.6,30.6,87000.0,21.9266,21.9266,21.8125,21.8125,87000.0
2009-08-25 13:00:00,30.61,30.67,30.61,30.65,72000.0,21.8197,21.8624,21.8197,21.8482,72000.0
2009-08-25 13:10:00,30.65,30.65,30.56,30.56,83200.0,21.8482,21.8482,21.784,21.784,83200.0
2009-08-25 13:20:00,30.56,30.57,30.44,30.47,110600.0,21.784,21.7912,21.6985,21.7199,110600.0
2009-08-25 13:30:00,30.47,30.58,30.43,30.58,95400.0,21.7199,21.7983,21.6914,21.7983,95400.0
2009-08-25 13:40:00,30.57,30.6,30.53,30.59,63600.0,21.7912,21.8125,21.7626,21.8054,63600.0
2009-08-25 13:50:00,30.58,30.59,30.47,30.5,80400.0,21.7983,21.8054,21.7199,21.7413,80400.0
2009-08-25 14:00:00,30.5,30.61,30.47,30.6,39600.0,21.7413,21.8197,21.7199,21.8125,39600.0
2009-08-25 14:10:00,30.6,30.65,30.6,30.63,70000.0,21.8125,21.8482,21.8125,21.8339,70000.0
2009-08-25 14:20:00,30.61,30.64,30.56,30.57,112000.0,21.8197,21.841,21.784,21.7912,112000.0
2009-08-25 14:30:00,30.57,30.57,30.46,30.49,121200.0,21.7912,21.7912,21.7127,21.7341,121200.0
2009-08-25 14:40:00,30.49,30.52,30.46,30.49,173000.0,21.7341,21.7555,21.7127,21.7341,173000.0
2009-08-25 14:50:00,30.49,30.53,30.43,30.48,105600.0,21.7341,21.7626,21.6914,21.727,105600.0
2009-08-25 15:00:00,30.49,30.54,30.47,30.53,176800.0,21.7341,21.7698,21.7199,21.7626,176800.0
2009-08-25 15:10:00,30.53,30.55,30.47,30.49,153200.0,21.7626,21.7769,21.7199,21.7341,153200.0
2009-08-25 15:20:00,30.49,30.54,30.46,30.47,155000.0,21.7341,21.7698,21.7127,21.7199,155000.0
2009-08-25 15:30:00,30.46,30.47,30.4,30.46,259400.0,21.7127,21.7199,21.67,21.7127,259400.0
2009-08-25 15:40:00,30.47,30.5,30.38,30.42,377200.0,21.7199,21.7413,21.6557,21.6842,377200.0
2009-08-25 15:50:00,30.42,30.54,30.42,30.48,560000.0,21.6842,21.7698,21.6842,21.727,560000.0
2009-08-26 09:30:00,30.38,30.43,30.13,30.2,234200.0,21.6557,21.6914,21.4775,21.5274,234200.0
2009-08-26 09:40:00,30.2,30.25,29.93,29.93,200800.0,21.5274,21.563,21.3349,21.3349,200800.0
2009-08-26 09:50:00,29.94,30.14,29.93,30.06,129800.0,21.3421,21.4846,21.3349,21.4276,129800.0
2009-08-26 10:00:00,30.08,30.28,30.03,30.17,143600.0,21.4419,21.5844,21.4062,21.506,143600.0
2009-08-26 10:10:00,30.18,30.43,30.18,30.37,168400.0,21.5131,21.6914,21.5131,21.6486,168400.0
2009-08-26 10:20:00,30.37,30.39,30.3,30.33,196800.0,21.6486,21.6628,21.5987,21.6201,196800.0
2009-08-26 10:30:00,30.33,30.42,30.28,30.31,207000.0,21.6201,21.6842,21.5844,21.6058,207000.0
2009-08-26 10:40:00,30.31,30.32,30.13,30.13,72400.0,21.6058,21.6129,21.4775,21.4775,72400.0
2009-08-26 10:50:00,30.14,30.17,30.08,30.14,90800.0,21.4846,21.506,21.4419,21.4846,90800.0
2009-08-26 11:00:00,30.13,30.17,30.04,30.05,124200.0,21.4775,21.506,21.4134,21.4205,124200.0
2009-08-26 11:10:00,30.05,30.09,30.03,30.04,129000.0,21.4205,21.449,21.4062,21.4134,129000.0
2009-08-26 11:20:00,30.04,30.06,29.98,30.05,122800.0,21.4134,21.4276,21.3706,21.4205,122800.0
2009-08-26 11:30:00,30.05,30.05,29.98,30.04,141200.0,21.4205,21.4205,21.3706,21.4134,141200.0
2009-08-26 11:40:00,30.03,30.17,30.03,30.15,110200.0,21.4062,21.506,21.4062,21.4918,110200.0
2009-08-26 11:50:00,30.15,30.25,30.14,30.23,95000.0,21.4918,21.563,21.4846,21.5488,95000.0
2009-08-26 12:00:00,30.23,30.24,30.1,30.12,159000.0,21.5488,21.5559,21.4561,21.4704,159000.0
2009-08-26 12:10:00,30.11,30.22,30.11,30.21,100200.0,21.4633,21.5417,21.4633,21.5345,100200.0
2009-08-26 12:20:00,30.21,30.25,30.18,30.24,77400.0,21.5345,21.563,21.5131,21.5559,77400.0
2009-08-26 12:30:00,30.24,30.33,30.21,30.3,106000.0,21.5559,21.6201,21.5345,21.5987,106000.0
2009-08-26 12:40:00,30.29,30.32,30.19,30.19,236400.0,21.5916,21.6129,21.5203,21.5203,236400.0
2009-08-26 12:50:00,30.18,30.27,30.16,30.26,185600.0,21.5131,21.5773,21.4989,21.5702,185600.0
2009-08-26 13:00:00,30.25,30.28,30.22,30.23,193200.0,21.563,21.5844,21.5417,21.5488,193200.0
2009-08-26 13:10:00,30.23,30.28,30.22,30.25,119400.0,21.5488,21.5844,21.5417,21.563,119400.0
2009-08-26 13:20:00,30.25,30.33,30.25,30.33,84200.0,21.563,21.6201,21.563,21.6201,84200.0
2009-08-26 13:30:00,30.33,30.33,30.27,30.3,109400.0,21.6201,21.6201,21.5773,21.5987,109400.0
2009-08-26 13:40:00,30.3,30.3,30.22,30.22,166200.0,21.5987,21.5987,21.5417,21.5417,166200.0
2009-08-26 13:50:00,30.22,30.32,30.2,30.32,96200.0,21.5417,21.6129,21.5274,21.6129,96200.0
2009-08-26 14:00:00,30.32,30.33,30.25,30.25,78200.0,21.6129,21.6201,21.563,21.563,78200.0
2009-08-26 14:10:00,30.25,30.26,30.22,30.25,56000.0,21.563,21.5702,21.5417,21.563,56000.0
2009-08-26 14:20:00,30.24,30.31,30.24,30.29,125400.0,21.5559,21.6058,21.5559,21.5916,125400.0
2009-08-26 14:30:00,30.29,30.32,30.27,30.31,128800.0,21.5916,21.6129,21.5773,21.6058,128800.0
2009-08-26 14:40:00,30.31,30.39,30.3,30.38,119600.0,21.6058,21.6628,21.5987,21.6557,119600.0
2009-08-26 14:50:00,30.38,30.38,30.19,30.23,108400.0,21.6557,21.6557,21.5203,21.5488,108400.0
2009-08-26 15:00:00,30.23,30.25,30.18,30.2,190000.0,21.5488,21.563,21.5131,21.5274,190000.0
2009-08-26 15:10:00,30.19,30.21,30.15,30.2,130200.0,21.5203,21.5345,21.4918,21.5274,130200.0
2009-08-26 15:20:00,30.21,30.29,30.2,30.23,232200.0,21.5345,21.5916,21.5274,21.5488,232200.0
2009-08-26 15:30:00,30.23,30.27,30.15,30.19,243400.0,21.5488,21.5773,21.4918,21.5203,243400.0
2009-08-26 15:40:00,30.18,30.19,30.1,30.17,241800.0,21.5131,21.5203,21.4561,21.506,241800.0
2009-08-26 15:50:00,30.17,30.23,30.16,30.2,390400.0,21.506,21.5488,21.4989,21.5274,390400.0
2009-08-27 09:30:00,30.04,30.32,30.03,30.13,280800.0,21.5088,21.7093,21.5017,21.5733,280800.0
2009-08-27 09:40:00,30.1,30.22,30.05,30.13,312200.0,21.5518,21.6377,21.516,21.5733,312200.0
2009-08-27 09:50:00,30.13,30.16,29.75,29.75,218200.0,21.5733,21.5947,21.3012,21.3012,218200.0
2009-08-27 10:00:00,29.75,29.79,29.61,29.62,191000.0,21.3012,21.3298,21.2009,21.2081,191000.0
2009-08-27 10:10:00,29.61,29.86,29.58,29.86,185400.0,21.2009,21.3799,21.1795,21.3799,185400.0
2009-08-27 10:20:00,29.85,29.88,29.77,29.77,117800.0,21.3728,21.3943,21.3155,21.3155,117800.0
2009-08-27 10:30:00,29.77,29.85,29.61,29.61,143400.0,21.3155,21.3728,21.2009,21.2009,143400.0
2009-08-27 10:40:00,29.61,29.68,29.58,29.61,173000.0,21.2009,21.2511,21.1795,21.2009,173000.0
2009-08-27 10:50:00,29.61,29.66,29.55,29.65,127400.0,21.2009,21.2367,21.158,21.2296,127400.0
2009-08-27 11:00:00,29.65,29.66,29.58,29.65,158800.0,21.2296,21.2367,21.1795,21.2296,158800.0
2009-08-27 11:10:00,29.64,29.66,29.6,29.61,75800.0,21.2224,21.2367,21.1938,21.2009,75800.0
2009-08-27 11:20:00,29.61,29.81,29.61,29.75,96000.0,21.2009,21.3441,21.2009,21.3012,96000.0
2009-08-27 11:30:00,29.74,29.76,29.65,29.65,75000.0,21.294,21.3083,21.2296,21.2296,75000.0
2009-08-27 11:40:00,29.66,29.75,29.66,29.75,62800.0,21.2367,21.3012,21.2367,21.3012,62800.0
2009-08-27 11:50:00,29.75,29.91,29.73,29.89,79000.0,21.3012,21.4157,21.2869,21.4014,79000.0
2009-08-27 12:00:00,29.89,29.91,29.65,29.91,76000.0,21.4014,21.4157,21.2296,21.4157,76000.0
2009-08-27 12:10:00,29.91,29.95,29.83,29.83,64800.0,21.4157,21.4444,21.3585,21.3585,64800.0
2009-08-27 12:20:00,29.82,29.95,29.81,29.93,65600.0,21.3513,21.4444,21.3441,21.4301,65600.0
2009-08-27 12:30:00,29.93,29.98,29.86,29.89,64200.0,21.4301,21.4659,21.3799,21.4014,64200.0
2009-08-27 12:40:00,29.89,29.89,29.77,29.77,85400.0,21.4014,21.4014,21.3155,21.3155,85400.0
2009-08-27 12:50:00,29.78,29.79,29.73,29.78,57400.0,21.3227,21.3298,21.2869,21.3227,57400.0
2009-08-27 13:00:00,29.77,29.86,29.77,29.84,52600.0,21.3155,21.3799,21.3155,21.3656,52600.0
2009-08-27 13:10:00,29.84,29.84,29.78,29.82,43600.0,21.3656,21.3656,21.3227,21.3513,43600.0
2009-08-27 13:20:00,29.82,29.84,29.8,29.84,86000.0,21.3513,21.3656,21.337,21.3656,86000.0
2009-08-27 13:30:00,29.84,29.99,29.83,29.98,99400.0,21.3656,21.473,21.3585,21.4659,99400.0
2009-08-27 13:40:00,29.98,30.03,29.94,30.03,133200.0,21.4659,21.5017,21.4372,21.5017,133200.0
2009-08-27 13:50:00,30.03,30.14,30.0,30.14,89000.0,21.5017,21.5804,21.4802,21.5804,89000.0
2009-08-27 14:00:00,30.14,30.25,30.13,30.23,127800.0,21.5804,21.6592,21.5733,21.6449,127800.0
2009-08-27 14:10:00,30.23,30.29,30.23,30.25,89600.0,21.6449,21.6878,21.6449,21.6592,89600.0
2009-08-27 14:20:00,30.25,30.31,30.24,30.29,78600.0,21.6592,21.7021,21.652,21.6878,78600.0
2009-08-27 14:30:00,30.29,30.43,30.28,30.42,166200.0,21.6878,21.7881,21.6807,21.7809,166200.0
2009-08-27 14:40:00,30.43,30.46,30.35,30.36,138600.0,21.7881,21.8095,21.7308,21.7379,138600.0
2009-08-27 14:50:00,30.35,30.37,30.32,30.37,82800.0,21.7308,21.7451,21.7093,21.7451,82800.0
2009-08-27 15:00:00,30.36,30.37,30.3,30.32,91000.0,21.7379,21.7451,21.695,21.7093,91000.0
2009-08-27 15:10:00,30.32,30.41,30.32,30.39,100200.0,21.7093,21.7737,21.7093,21.7594,100200.0
2009-08-27 15:20:00,30.39,30.43,30.25,30.27,151400.0,21.7594,21.7881,21.6592,21.6735,151400.0
2009-08-27 15:30:00,30.26,30.31,30.23,30.31,124600.0,21.6663,21.7021,21.6449,21.7021,124600.0
2009-08-27 15:40:00,30.31,30.32,30.23,30.25,203800.0,21.7021,21.7093,21.6449,21.6592,203800.0
2009-08-27 15:50:00,30.25,30.29,30.21,30.25,276600.0,21.6592,21.6878,21.6305,21.6592,276600.0
2009-08-28 09:30:00,30.45,30.61,30.34,30.45,224800.0,21.8024,21.9169,21.7236,21.8024,224800.0
2009-08-28 09:40:00,30.46,30.62,30.39,30.45,277600.0,21.8095,21.9241,21.7594,21.8024,277600.0
2009-08-28 09:50:00,30.46,30.54,30.29,30.29,153200.0,21.8095,21.8668,21.6878,21.6878,153200.0
2009-08-28 10:00:00,30.3,30.55,30.29,30.51,163600.0,21.695,21.874,21.6878,21.8453,163600.0
2009-08-28 10:10:00,30.5,30.66,30.47,30.61,150400.0,21.8382,21.9527,21.8167,21.9169,150400.0
2009-08-28 10:20:00,30.61,30.61,30.38,30.4,110400.0,21.9169,21.9169,21.7523,21.7666,110400.0
2009-08-28 10:30:00,30.39,30.46,30.33,30.45,120800.0,21.7594,21.8095,21.7165,21.8024,120800.0
2009-08-28 10:40:00,30.45,30.48,30.36,30.44,150200.0,21.8024,21.8239,21.7379,21.7952,150200.0
2009-08-28 10:50:00,30.44,30.54,30.42,30.43,126200.0,21.7952,21.8668,21.7809,21.7881,126200.0
2009-08-28 11:00:00,30.43,30.45,30.33,30.4,142200.0,21.7881,21.8024,21.7165,21.7666,142200.0
2009-08-28 11:10:00,30.4,30.4,30.29,30.36,94400.0,21.7666,21.7666,21.6878,21.7379,94400.0
2009-08-28 11:20:00,30.36,30.43,30.35,30.4,72000.0,21.7379,21.7881,21.7308,21.7666,72000.0
2009-08-28 11:30:00,30.4,30.42,30.36,30.38,113000.0,21.7666,21.7809,21.7379,21.7523,113000.0
2009-08-28 11:40:00,30.39,30.43,30.33,30.42,76200.0,21.7594,21.7881,21.7165,21.7809,76200.0
2009-08-28 11:50:00,30.42,30.43,30.38,30.42,79600.0,21.7809,21.7881,21.7523,21.7809,79600.0
2009-08-28 12:00:00,30.41,30.41,30.28,30.28,64600.0,21.7737,21.7737,21.6807,21.6807,64600.0
2009-08-28 12:10:00,30.28,30.29,30.14,30.15,82600.0,21.6807,21.6878,21.5804,21.5876,82600.0
2009-08-28 12:20:00,30.16,30.22,30.13,30.16,99800.0,21.5947,21.6377,21.5733,21.5947,99800.0
2009-08-28 12:30:00,30.16,30.2,30.11,30.2,130000.0,21.5947,21.6234,21.5589,21.6234,130000.0
2009-08-28 12:40:00,30.2,30.21,30.16,30.17,64800.0,21.6234,21.6305,21.5947,21.6019,64800.0
2009-08-28 12:50:00,30.18,30.22,30.17,30.2,52800.0,21.6091,21.6377,21.6019,21.6234,52800.0
2009-08-28 13:00:00,30.2,30.25,30.19,30.25,64200.0,21.6234,21.6592,21.6162,21.6592,64200.0
2009-08-28 13:10:00,30.25,30.31,30.17,30.18,105600.0,21.6592,21.7021,21.6019,21.6091,105600.0
2009-08-28 13:20:00,30.18,30.25,30.18,30.24,42800.0,21.6091,21.6592,21.6091,21.652,42800.0
2009-08-28 13:30:00,30.24,30.3,30.24,30.24,63200.0,21.652,21.695,21.652,21.652,63200.0
2009-08-28 13:40:00,30.24,30.27,30.23,30.24,45200.0,21.652,21.6735,21.6449,21.652,45200.0
2009-08-28 13:50:00,30.25,30.29,30.25,30.28,63600.0,21.6592,21.6878,21.6592,21.6807,63600.0
2009-08-28 14:00:00,30.28,30.35,30.27,30.35,73600.0,21.6807,21.7308,21.6735,21.7308,73600.0
2009-08-28 14:10:00,30.35,30.41,30.35,30.39,97800.0,21.7308,21.7737,21.7308,21.7594,97800.0
2009-08-28 14:20:00,30.39,30.4,30.34,30.39,68400.0,21.7594,21.7666,21.7236,21.7594,68400.0
2009-08-28 14:30:00,30.39,30.39,30.29,30.36,72600.0,21.7594,21.7594,21.6878,21.7379,72600.0
2009-08-28 14:40:00,30.36,30.4,30.34,30.38,64200.0,21.7379,21.7666,21.7236,21.7523,64200.0
2009-08-28 14:50:00,30.38,30.41,30.33,30.34,94800.0,21.7523,21.7737,21.7165,21.7236,94800.0
2009-08-28 15:00:00,30.34,30.35,30.27,30.28,104600.0,21.7236,21.7308,21.6735,21.6807,104600.0
2009-08-28 15:10:00,30.28,30.34,30.28,30.33,87000.0,21.6807,21.7236,21.6807,21.7165,87000.0
2009-08-28 15:20:00,30.34,30.38,30.33,30.36,105600.0,21.7236,21.7523,21.7165,21.7379,105600.0
2009-08-28 15:30:00,30.36,30.38,30.27,30.33,218600.0,21.7379,21.7523,21.6735,21.7165,218600.0
2009-08-28 15:40:00,30.34,30.39,30.22,30.28,296800.0,21.7236,21.7594,21.6377,21.6807,296800.0
2009-08-28 15:50:00,30.28,30.32,30.25,30.32,429800.0,21.6807,21.7093,21.6592,21.7093,429800.0
2009-08-31 09:30:00,30.05,30.18,29.82,29.99,181600.0,21.516,21.6091,21.3513,21.473,181600.0
2009-08-31 09:40:00,29.97,30.04,29.75,29.88,175000.0,21.4587,21.5088,21.3012,21.3943,175000.0
2009-08-31 09:50:00,29.87,30.02,29.75,30.0,148800.0,21.3871,21.4945,21.3012,21.4802,148800.0
2009-08-31 10:00:00,29.98,29.98,29.83,29.97,194000.0,21.4659,21.4659,21.3585,21.4587,194000.0
2009-08-31 10:10:00,29.97,30.08,29.94,30.04,103200.0,21.4587,21.5375,21.4372,21.5088,103200.0
2009-08-31 10:20:00,30.05,30.09,29.92,29.94,85000.0,21.516,21.5446,21.4229,21.4372,85000.0
2009-08-31 10:30:00,29.95,30.15,29.86,30.13,116200.0,21.4444,21.5876,21.3799,21.5733,116200.0
2009-08-31 10:40:00,30.13,30.15,29.98,30.0,100600.0,21.5733,21.5876,21.4659,21.4802,100600.0
2009-08-31 10:50:00,29.99,30.0,29.88,29.93,62400.0,21.473,21.4802,21.3943,21.4301,62400.0
2009-08-31 11:00:00,29.93,29.93,29.85,29.88,121000.0,21.4301,21.4301,21.3728,21.3943,121000.0
2009-08-31 11:10:00,29.88,29.89,29.84,29.86,72000.0,21.3943,21.4014,21.3656,21.3799,72000.0
2009-08-31 11:20:00,29.86,29.93,29.81,29.86,93200.0,21.3799,21.4301,21.3441,21.3799,93200.0
2009-08-31 11:30:00,29.85,29.92,29.8,29.92,83000.0,21.3728,21.4229,21.337,21.4229,83000.0
2009-08-31 11:40:00,29.93,29.93,29.79,29.82,77000.0,21.4301,21.4301,21.3298,21.3513,77000.0
2009-08-31 11:50:00,29.82,29.87,29.8,29.86,44600.0,21.3513,21.3871,21.337,21.3799,44600.0
2009-08-31 12:00:00,29.86,29.92,29.82,29.82,33600.0,21.3799,21.4229,21.3513,21.3513,33600.0
2009-08-31 12:10:00,29.83,29.84,29.79,29.81,49200.0,21.3585,21.3656,21.3298,21.3441,49200.0
2009-08-31 12:20:00,29.81,29.87,29.81,29.85,53000.0,21.3441,21.3871,21.3441,21.3728,53000.0
2009-08-31 12:30:00,29.84,29.86,29.75,29.77,53800.0,21.3656,21.3799,21.3012,21.3155,53800.0
2009-08-31 12:40:00,29.77,29.79,29.75,29.77,40600.0,21.3155,21.3298,21.3012,21.3155,40600.0
2009-08-31 12:50:00,29.77,29.84,29.77,29.82,48600.0,21.3155,21.3656,21.3155,21.3513,48600.0
2009-08-31 13:00:00,29.82,29.82,29.75,29.78,79800.0,21.3513,21.3513,21.3012,21.3227,79800.0
2009-08-31 13:10:00,29.77,29.8,29.75,29.78,57000.0,21.3155,21.337,21.3012,21.3227,57000.0
2009-08-31 13:20:00,29.78,29.79,29.75,29.78,92200.0,21.3227,21.3298,21.3012,21.3227,92200.0
2009-08-31 13:30:00,29.78,29.8,29.77,29.77,52200.0,21.3227,21.337,21.3155,21.3155,52200.0
2009-08-31 13:40:00,29.78,29.78,29.7,29.71,112000.0,21.3227,21.3227,21.2654,21.2725,112000.0
2009-08-31 13:50:00,29.71,29.74,29.68,29.68,103400.0,21.2725,21.294,21.2511,21.2511,103400.0
2009-08-31 14:00:00,29.68,29.69,29.61,29.65,94400.0,21.2511,21.2582,21.2009,21.2296,94400.0
2009-08-31 14:10:00,29.65,29.68,29.6,29.66,84000.0,21.2296,21.2511,21.1938,21.2367,84000.0
2009-08-31 14:20:00,29.65,29.71,29.65,29.7,41200.0,21.2296,21.2725,21.2296,21.2654,41200.0
2009-08-31 14:30:00,29.7,29.8,29.69,29.77,87200.0,21.2654,21.337,21.2582,21.3155,87200.0
2009-08-31 14:40:00,29.77,29.82,29.75,29.81,73800.0,21.3155,21.3513,21.3012,21.3441,73800.0
2009-08-31 14:50:00,29.81,29.83,29.79,29.79,62800.0,21.3441,21.3585,21.3298,21.3298,62800.0
2009-08-31 15:00:00,29.79,29.8,29.77,29.78,123800.0,21.3298,21.337,21.3155,21.3227,123800.0
2009-08-31 15:10:00,29.77,29.81,29.73,29.78,89400.0,21.3155,21.3441,21.2869,21.3227,89400.0
2009-08-31 15:20:00,29.78,29.8,29.72,29.76,139000.0,21.3227,21.337,21.2797,21.3083,139000.0
2009-08-31 15:30:00,29.76,29.82,29.75,29.79,112800.0,21.3083,21.3513,21.3012,21.3298,112800.0
2009-08-31 15:40:00,29.8,29.86,29.77,29.84,185200.0,21.337,21.3799,21.3155,21.3656,185200.0
2009-08-31 15:50:00,29.84,29.88,29.81,29.88,337800.0,21.3656,21.3943,21.3441,21.3943,337800.0
2009-09-01 09:30:00,29.77,30.29,29.66,30.13,427200.0,21.3155,21.6878,21.2367,21.5733,427200.0
2009-09-01 09:40:00,30.14,30.25,30.0,30.07,236400.0,21.5804,21.6592,21.4802,21.5303,236400.0
2009-09-01 09:50:00,30.07,30.4,30.0,30.38,658400.0,21.5303,21.7666,21.4802,21.7523,658400.0
2009-09-01 10:00:00,30.38,30.46,30.18,30.25,275000.0,21.7523,21.8095,21.6091,21.6592,275000.0
2009-09-01 10:10:00,30.26,30.28,30.02,30.21,178200.0,21.6663,21.6807,21.4945,21.6305,178200.0
2009-09-01 10:20:00,30.18,30.44,30.18,30.39,160400.0,21.6091,21.7952,21.6091,21.7594,160400.0
2009-09-01 10:30:00,30.37,30.41,30.23,30.25,105600.0,21.7451,21.7737,21.6449,21.6592,105600.0
2009-09-01 10:40:00,30.25,30.3,30.16,30.17,174800.0,21.6592,21.695,21.5947,21.6019,174800.0
2009-09-01 10:50:00,30.16,30.25,30.07,30.21,152800.0,21.5947,21.6592,21.5303,21.6305,152800.0
2009-09-01 11:00:00,30.2,30.24,30.05,30.11,140400.0,21.6234,21.652,21.516,21.5589,140400.0
2009-09-01 11:10:00,30.1,30.1,29.76,29.97,185000.0,21.5518,21.5518,21.3083,21.4587,185000.0
2009-09-01 11:20:00,29.96,29.96,29.72,29.77,144600.0,21.4515,21.4515,21.2797,21.3155,144600.0
2009-09-01 11:30:00,29.77,29.81,29.58,29.73,218000.0,21.3155,21.3441,21.1795,21.2869,218000.0
2009-09-01 11:40:00,29.73,29.9,29.68,29.78,216200.0,21.2869,21.4086,21.2511,21.3227,216200.0
2009-09-01 11:50:00,29.79,29.85,29.68,29.71,126000.0,21.3298,21.3728,21.2511,21.2725,126000.0
2009-09-01 12:00:00,29.7,29.86,29.66,29.8,172400.0,21.2654,21.3799,21.2367,21.337,172400.0
2009-09-01 12:10:00,29.8,29.81,29.69,29.7,111800.0,21.337,21.3441,21.2582,21.2654,111800.0
2009-09-01 12:20:00,29.71,29.77,29.6,29.73,228600.0,21.2725,21.3155,21.1938,21.2869,228600.0
2009-09-01 12:30:00,29.73,29.82,29.69,29.71,144600.0,21.2869,21.3513,21.2582,21.2725,144600.0
2009-09-01 12:40:00,29.71,29.77,29.66,29.73,94800.0,21.2725,21.3155,21.2367,21.2869,94800.0
2009-09-01 12:50:00,29.74,29.74,29.62,29.64,64400.0,21.294,21.294,21.2081,21.2224,64400.0
2009-09-01 13:00:00,29.63,29.68,29.5,29.54,120000.0,21.2153,21.2511,21.1222,21.1508,120000.0
2009-09-01 13:10:00,29.55,29.6,29.52,29.59,114400.0,21.158,21.1938,21.1365,21.1866,114400.0
2009-09-01 13:20:00,29.58,29.7,29.51,29.68,68000.0,21.1795,21.2654,21.1293,21.2511,68000.0
2009-09-01 13:30:00,29.67,29.68,29.53,29.53,105000.0,21.2439,21.2511,21.1437,21.1437,105000.0
2009-09-01 13:40:00,29.54,29.62,29.53,29.58,83000.0,21.1508,21.2081,21.1437,21.1795,83000.0
2009-09-01 13:50:00,29.58,29.63,29.56,29.61,83600.0,21.1795,21.2153,21.1651,21.2009,83600.0
2009-09-01 14:00:00,29.62,29.64,29.54,29.57,71200.0,21.2081,21.2224,21.1508,21.1723,71200.0
2009-09-01 14:10:00,29.57,29.67,29.55,29.67,135800.0,21.1723,21.2439,21.158,21.2439,135800.0
2009-09-01 14:20:00,29.67,29.68,29.58,29.66,89200.0,21.2439,21.2511,21.1795,21.2367,89200.0
2009-09-01 14:30:00,29.66,29.76,29.65,29.72,109000.0,21.2367,21.3083,21.2296,21.2797,109000.0
2009-09-01 14:40:00,29.72,29.73,29.6,29.6,131800.0,21.2797,21.2869,21.1938,21.1938,131800.0
2009-09-01 14:50:00,29.6,29.69,29.59,29.68,128000.0,21.1938,21.2582,21.1866,21.2511,128000.0
2009-09-01 15:00:00,29.68,29.74,29.66,29.68,121400.0,21.2511,21.294,21.2367,21.2511,121400.0
2009-09-01 15:10:00,29.68,29.75,29.68,29.75,118600.0,21.2511,21.3012,21.2511,21.3012,118600.0
2009-09-01 15:20:00,29.75,29.77,29.63,29.67,262000.0,21.3012,21.3155,21.2153,21.2439,262000.0
2009-09-01 15:30:00,29.68,29.7,29.62,29.65,199000.0,21.2511,21.2654,21.2081,21.2296,199000.0
2009-09-01 15:40:00,29.65,29.67,29.54,29.56,367600.0,21.2296,21.2439,21.1508,21.1651,367600.0
2009-09-01 15:50:00,29.56,29.73,29.53,29.64,635200.0,21.1651,21.2869,21.1437,21.2224,635200.0
2009-09-02 09:30:00,29.44,29.58,29.28,29.38,498200.0,21.0792,21.1795,20.9647,21.0363,498200.0
2009-09-02 09:40:00,29.38,29.53,29.32,29.49,223400.0,21.0363,21.1437,20.9933,21.115,223400.0
2009-09-02 09:50:00,29.5,29.67,29.48,29.5,131400.0,21.1222,21.2439,21.1079,21.1222,131400.0
2009-09-02 10:00:00,29.5,29.64,29.43,29.56,239000.0,21.1222,21.2224,21.0721,21.1651,239000.0
2009-09-02 10:10:00,29.57,29.64,29.5,29.53,127800.0,21.1723,21.2224,21.1222,21.1437,127800.0
2009-09-02 10:20:00,29.53,29.53,29.44,29.48,322800.0,21.1437,21.1437,21.0792,21.1079,322800.0
2009-09-02 10:30:00,29.48,29.61,29.46,29.59,289000.0,21.1079,21.2009,21.0935,21.1866,289000.0
2009-09-02 10:40:00,29.59,29.69,29.56,29.65,69000.0,21.1866,21.2582,21.1651,21.2296,69000.0
2009-09-02 10:50:00,29.64,29.8,29.6,29.78,134200.0,21.2224,21.337,21.1938,21.3227,134200.0
2009-09-02 11:00:00,29.77,29.77,29.59,29.59,108200.0,21.3155,21.3155,21.1866,21.1866,108200.0
2009-09-02 11:10:00,29.59,29.71,29.57,29.67,80400.0,21.1866,21.2725,21.1723,21.2439,80400.0
2009-09-02 11:20:00,29.66,29.73,29.66,29.7,64400.0,21.2367,21.2869,21.2367,21.2654,64400.0
2009-09-02 11:30:00,29.7,29.77,29.67,29.74,64600.0,21.2654,21.3155,21.2439,21.294,64600.0
2009-09-02 11:40:00,29.75,29.78,29.67,29.7,42200.0,21.3012,21.3227,21.2439,21.2654,42200.0
2009-09-02 11:50:00,29.71,29.77,29.63,29.63,52000.0,21.2725,21.3155,21.2153,21.2153,52000.0
2009-09-02 12:00:00,29.64,29.68,29.54,29.61,79200.0,21.2224,21.2511,21.1508,21.2009,79200.0
2009-09-02 12:10:00,29.61,29.68,29.57,29.59,82000.0,21.2009,21.2511,21.1723,21.1866,82000.0
2009-09-02 12:20:00,29.59,29.66,29.58,29.6,76200.0,21.1866,21.2367,21.1795,21.1938,76200.0
2009-09-02 12:30:00,29.6,29.62,29.57,29.57,79600.0,21.1938,21.2081,21.1723,21.1723,79600.0
2009-09-02 12:40:00,29.58,29.59,29.55,29.56,209800.0,21.1795,21.1866,21.158,21.1651,209800.0
2009-09-02 12:50:00,29.56,29.56,29.5,29.52,87800.0,21.1651,21.1651,21.1222,21.1365,87800.0
2009-09-02 13:00:00,29.52,29.54,29.47,29.51,99200.0,21.1365,21.1508,21.1007,21.1293,99200.0
2009-09-02 13:10:00,29.52,29.55,29.49,29.54,38600.0,21.1365,21.158,21.115,21.1508,38600.0
2009-09-02 13:20:00,29.53,29.58,29.5,29.55,57000.0,21.1437,21.1795,21.1222,21.158,57000.0
2009-09-02 13:30:00,29.54,29.56,29.5,29.52,48200.0,21.1508,21.1651,21.1222,21.1365,48200.0
2009-09-02 13:40:00,29.52,29.54,29.49,29.5,65000.0,21.1365,21.1508,21.115,21.1222,65000.0
2009-09-02 13:50:00,29.5,29.51,29.43,29.48,152800.0,21.1222,21.1293,21.0721,21.1079,152800.0
2009-09-02 14:00:00,29.47,29.53,29.45,29.5,145400.0,21.1007,21.1437,21.0864,21.1222,145400.0
2009-09-02 14:10:00,29.51,29.56,29.5,29.53,55600.0,21.1293,21.1651,21.1222,21.1437,55600.0
2009-09-02 14:20:00,29.53,29.53,29.49,29.51,75600.0,21.1437,21.1437,21.115,21.1293,75600.0
2009-09-02 14:30:00,29.52,29.6,29.5,29.54,82200.0,21.1365,21.1938,21.1222,21.1508,82200.0
2009-09-02 14:40:00,29.55,29.58,29.5,29.53,74400.0,21.158,21.1795,21.1222,21.1437,74400.0
2009-09-02 14:50:00,29.53,29.57,29.52,29.54,75000.0,21.1437,21.1723,21.1365,21.1508,75000.0
2009-09-02 15:00:00,29.53,29.54,29.48,29.52,116600.0,21.1437,21.1508,21.1079,21.1365,116600.0
2009-09-02 15:10:00,29.52,29.59,29.49,29.58,180600.0,21.1365,21.1866,21.115,21.1795,180600.0
2009-09-02 15:20:00,29.58,29.59,29.5,29.52,158600.0,21.1795,21.1866,21.1222,21.1365,158600.0
2009-09-02 15:30:00,29.52,29.57,29.51,29.57,120800.0,21.1365,21.1723,21.1293,21.1723,120800.0
2009-09-02 15:40:00,29.56,29.57,29.42,29.43,262000.0,21.1651,21.1723,21.0649,21.0721,262000.0
2009-09-02 15:50:00,29.43,29.47,29.34,29.38,743600.0,21.0721,21.1007,21.0076,21.0363,743600.0
2009-09-03 09:30:00,29.42,29.69,29.42,29.57,587200.0,21.0649,21.2582,21.0649,21.1723,587200.0
2009-09-03 09:40:00,29.57,29.57,29.36,29.44,162000.0,21.1723,21.1723,21.0219,21.0792,162000.0
2009-09-03 09:50:00,29.44,29.56,29.36,29.56,158600.0,21.0792,21.1651,21.0219,21.1651,158600.0
2009-09-03 10:00:00,29.56,29.68,29.41,29.49,310400.0,21.1651,21.2511,21.0577,21.115,310400.0
2009-09-03 10:10:00,29.5,29.53,29.25,29.31,197200.0,21.1222,21.1437,20.9432,20.9861,197200.0
2009-09-03 10:20:00,29.31,29.43,29.14,29.43,170600.0,20.9861,21.0721,20.8644,21.0721,170600.0
2009-09-03 10:30:00,29.43,29.52,29.39,29.49,187000.0,21.0721,21.1365,21.0434,21.115,187000.0
2009-09-03 10:40:00,29.5,29.54,29.4,29.48,170200.0,21.1222,21.1508,21.0506,21.1079,170200.0
2009-09-03 10:50:00,29.48,29.52,29.45,29.47,81600.0,21.1079,21.1365,21.0864,21.1007,81600.0
2009-09-03 11:00:00,29.47,29.55,29.47,29.55,184000.0,21.1007,21.158,21.1007,21.158,184000.0
2009-09-03 11:10:00,29.55,29.58,29.51,29.52,106400.0,21.158,21.1795,21.1293,21.1365,106400.0
2009-09-03 11:20:00,29.52,29.57,29.49,29.51,170000.0,21.1365,21.1723,21.115,21.1293,170000.0
2009-09-03 11:30:00,29.5,29.57,29.5,29.53,268800.0,21.1222,21.1723,21.1222,21.1437,268800.0
2009-09-03 11:40:00,29.52,29.58,29.52,29.58,294800.0,21.1365,21.1795,21.1365,21.1795,294800.0
2009-09-03 11:50:00,29.58,29.75,29.56,29.75,305600.0,21.1795,21.3012,21.1651,21.3012,305600.0
2009-09-03 12:00:00,29.75,29.78,29.68,29.73,200200.0,21.3012,21.3227,21.2511,21.2869,200200.0
2009-09-03 12:10:00,29.73,29.79,29.71,29.77,155000.0,21.2869,21.3298,21.2725,21.3155,155000.0
2009-09-03 12:20:00,29.76,29.8,29.75,29.75,157000.0,21.3083,21.337,21.3012,21.3012,157000.0
2009-09-03 12:30:00,29.75,29.87,29.74,29.86,191400.0,21.3012,21.3871,21.294,21.3799,191400.0
2009-09-03 12:40:00,29.86,29.92,29.86,29.88,116400.0,21.3799,21.4229,21.3799,21.3943,116400.0
2009-09-03 12:50:00,29.86,29.88,29.85,29.88,120400.0,21.3799,21.3943,21.3728,21.3943,120400.0
2009-09-03 13:00:00,29.87,29.92,29.85,29.91,268400.0,21.3871,21.4229,21.3728,21.4157,268400.0
2009-09-03 13:10:00,29.92,29.94,29.83,29.89,167000.0,21.4229,21.4372,21.3585,21.4014,167000.0
2009-09-03 13:20:00,29.88,29.88,29.85,29.86,196600.0,21.3943,21.3943,21.3728,21.3799,196600.0
2009-09-03 13:30:00,29.86,29.9,29.82,29.83,188000.0,21.3799,21.4086,21.3513,21.3585,188000.0
2009-09-03 13:40:00,29.83,29.9,29.82,29.9,93200.0,21.3585,21.4086,21.3513,21.4086,93200.0
2009-09-03 13:50:00,29.9,29.96,29.86,29.88,212200.0,21.4086,21.4515,21.3799,21.3943,212200.0
2009-09-03 14:00:00,29.88,29.9,29.81,29.81,126000.0,21.3943,21.4086,21.3441,21.3441,126000.0
2009-09-03 14:10:00,29.81,29.82,29.78,29.8,135000.0,21.3441,21.3513,21.3227,21.337,135000.0
2009-09-03 14:20:00,29.8,29.82,29.78,29.8,243400.0,21.337,21.3513,21.3227,21.337,243400.0
2009-09-03 14:30:00,29.81,29.83,29.78,29.81,192600.0,21.3441,21.3585,21.3227,21.3441,192600.0
2009-09-03 14:40:00,29.8,29.87,29.79,29.85,102000.0,21.337,21.3871,21.3298,21.3728,102000.0
2009-09-03 14:50:00,29.85,29.86,29.81,29.83,150200.0,21.3728,21.3799,21.3441,21.3585,150200.0
2009-09-03 15:00:00,29.84,29.9,29.83,29.9,187400.0,21.3656,21.4086,21.3585,21.4086,187400.0
2009-09-03 15:10:00,29.9,29.99,29.9,29.99,173800.0,21.4086,21.473,21.4086,21.473,173800.0
2009-09-03 15:20:00,29.99,30.09,29.99,30.05,144200.0,21.473,21.5446,21.473,21.516,144200.0
2009-09-03 15:30:00,30.05,30.17,30.05,30.13,284000.0,21.516,21.6019,21.516,21.5733,284000.0
2009-09-03 15:40:00,30.13,30.15,30.06,30.09,463200.0,21.5733,21.5876,21.5231,21.5446,463200.0
2009-09-03 15:50:00,30.09,30.1,30.0,30.0,1320200.0,21.5446,21.5518,21.4802,21.4802,1320200.0
2009-09-04 09:30:00,29.78,30.47,29.78,30.17,260800.0,21.3227,21.8167,21.3227,21.6019,260800.0
2009-09-04 09:40:00,30.16,30.4,30.16,30.27,406600.0,21.5947,21.7666,21.5947,21.6735,406600.0
2009-09-04 09:50:00,30.25,30.38,30.18,30.27,224800.0,21.6592,21.7523,21.6091,21.6735,224800.0
2009-09-04 10:00:00,30.27,30.48,30.26,30.48,157200.0,21.6735,21.8239,21.6663,21.8239,157200.0
2009-09-04 10:10:00,30.47,30.61,30.4,30.49,144400.0,21.8167,21.9169,21.7666,21.831,144400.0
2009-09-04 10:20:00,30.49,30.69,30.47,30.61,163200.0,21.831,21.9742,21.8167,21.9169,163200.0
2009-09-04 10:30:00,30.6,30.65,30.53,30.59,141400.0,21.9098,21.9456,21.8597,21.9026,141400.0
2009-09-04 10:40:00,30.59,30.65,30.58,30.63,134800.0,21.9026,21.9456,21.8955,21.9313,134800.0
2009-09-04 10:50:00,30.63,30.73,30.63,30.73,120600.0,21.9313,22.0029,21.9313,22.0029,120600.0
2009-09-04 11:00:00,30.74,30.74,30.56,30.58,177800.0,22.01,22.01,21.8811,21.8955,177800.0
2009-09-04 11:10:00,30.58,30.65,30.54,30.58,90600.0,21.8955,21.9456,21.8668,21.8955,90600.0
2009-09-04 11:20:00,30.59,30.61,30.51,30.55,115600.0,21.9026,21.9169,21.8453,21.874,115600.0
2009-09-04 11:30:00,30.54,30.65,30.53,30.62,112200.0,21.8668,21.9456,21.8597,21.9241,112200.0
2009-09-04 11:40:00,30.62,30.65,30.61,30.64,84600.0,21.9241,21.9456,21.9169,21.9384,84600.0
2009-09-04 11:50:00,30.64,30.74,30.62,30.74,54200.0,21.9384,22.01,21.9241,22.01,54200.0
2009-09-04 12:00:00,30.74,30.88,30.68,30.83,86000.0,22.01,22.1103,21.9671,22.0745,86000.0
2009-09-04 12:10:00,30.83,30.93,30.8,30.92,82000.0,22.0745,22.1461,22.053,22.1389,82000.0
2009-09-04 12:20:00,30.92,30.96,30.87,30.9,121800.0,22.1389,22.1675,22.1031,22.1246,121800.0
2009-09-04 12:30:00,30.9,30.92,30.78,30.81,117800.0,22.1246,22.1389,22.0387,22.0601,117800.0
2009-09-04 12:40:00,30.81,30.95,30.78,30.95,138800.0,22.0601,22.1604,22.0387,22.1604,138800.0
2009-09-04 12:50:00,30.95,31.03,30.94,31.03,144000.0,22.1604,22.2177,22.1532,22.2177,144000.0
2009-09-04 13:00:00,31.04,31.07,31.0,31.02,136600.0,22.2248,22.2463,22.1962,22.2105,136600.0
2009-09-04 13:10:00,31.03,31.13,31.0,31.1,88800.0,22.2177,22.2893,22.1962,22.2678,88800.0
2009-09-04 13:20:00,31.11,31.16,31.1,31.16,133400.0,22.2749,22.3107,22.2678,22.3107,133400.0
2009-09-04 13:30:00,31.16,31.18,31.14,31.15,138800.0,22.3107,22.3251,22.2964,22.3036,138800.0
2009-09-04 13:40:00,31.15,31.16,31.12,31.14,210800.0,22.3036,22.3107,22.2821,22.2964,210800.0
2009-09-04 13:50:00,31.14,31.2,31.13,31.14,96000.0,22.2964,22.3394,22.2893,22.2964,96000.0
2009-09-04 14:00:00,31.15,31.22,31.14,31.16,174000.0,22.3036,22.3537,22.2964,22.3107,174000.0
2009-09-04 14:10:00,31.17,31.2,31.11,31.2,110200.0,22.3179,22.3394,22.2749,22.3394,110200.0
2009-09-04 14:20:00,31.19,31.21,31.04,31.05,67200.0,22.3322,22.3465,22.2248,22.232,67200.0
2009-09-04 14:30:00,31.04,31.08,31.01,31.08,122600.0,22.2248,22.2535,22.2033,22.2535,122600.0
2009-09-04 14:40:00,31.07,31.08,31.02,31.03,63800.0,22.2463,22.2535,22.2105,22.2177,63800.0
2009-09-04 14:50:00,31.02,31.07,30.99,31.02,105800.0,22.2105,22.2463,22.189,22.2105,105800.0
2009-09-04 15:00:00,31.02,31.03,30.89,30.89,148800.0,22.2105,22.2177,22.1174,22.1174,148800.0
2009-09-04 15:10:00,30.9,30.97,30.89,30.94,136600.0,22.1246,22.1747,22.1174,22.1532,136600.0
2009-09-04 15:20:00,30.95,31.03,30.95,31.01,132200.0,22.1604,22.2177,22.1604,22.2033,132200.0
2009-09-04 15:30:00,31.01,31.05,30.99,31.05,281000.0,22.2033,22.232,22.189,22.232,281000.0
2009-09-04 15:40:00,31.05,31.11,31.03,31.05,408600.0,22.232,22.2749,22.2177,22.232,408600.0
2009-09-04 15:50:00,31.05,31.08,30.97,31.03,693200.0,22.232,22.2535,22.1747,22.2177,693200.0
2009-09-08 09:30:00,31.37,31.44,31.07,31.09,639200.0,22.4611,22.5112,22.2463,22.2606,639200.0
2009-09-08 09:40:00,31.08,31.14,30.91,31.0,681200.0,22.2535,22.2964,22.1317,22.1962,681200.0
2009-09-08 09:50:00,31.0,31.07,30.98,31.0,421800.0,22.1962,22.2463,22.1819,22.1962,421800.0
2009-09-08 10:00:00,31.0,31.1,30.98,30.99,300800.0,22.1962,22.2678,22.1819,22.189,300800.0
2009-09-08 10:10:00,30.98,31.06,30.98,31.0,335000.0,22.1819,22.2391,22.1819,22.1962,335000.0
2009-09-08 10:20:00,31.01,31.14,31.01,31.09,144600.0,22.2033,22.2964,22.2033,22.2606,144600.0
2009-09-08 10:30:00,31.11,31.14,31.04,31.06,144600.0,22.2749,22.2964,22.2248,22.2391,144600.0
2009-09-08 10:40:00,31.05,31.1,31.05,31.09,157600.0,22.232,22.2678,22.232,22.2606,157600.0
2009-09-08 10:50:00,31.09,31.09,31.02,31.02,213400.0,22.2606,22.2606,22.2105,22.2105,213400.0
2009-09-08 11:00:00,31.03,31.03,30.88,30.93,293000.0,22.2177,22.2177,22.1103,22.1461,293000.0
2009-09-08 11:10:00,30.93,31.0,30.93,30.98,142600.0,22.1461,22.1962,22.1461,22.1819,142600.0
2009-09-08 11:20:00,30.97,31.03,30.93,30.95,151000.0,22.1747,22.2177,22.1461,22.1604,151000.0
2009-09-08 11:30:00,30.96,30.98,30.94,30.96,130600.0,22.1675,22.1819,22.1532,22.1675,130600.0
2009-09-08 11:40:00,30.97,30.97,30.92,30.93,155000.0,22.1747,22.1747,22.1389,22.1461,155000.0
2009-09-08 11:50:00,30.93,30.96,30.91,30.95,171600.0,22.1461,22.1675,22.1317,22.1604,171600.0
2009-09-08 12:00:00,30.96,30.96,30.9,30.93,146200.0,22.1675,22.1675,22.1246,22.1461,146200.0
2009-09-08 12:10:00,30.93,30.96,30.93,30.94,104000.0,22.1461,22.1675,22.1461,22.1532,104000.0
2009-09-08 12:20:00,30.95,30.98,30.92,30.95,103600.0,22.1604,22.1819,22.1389,22.1604,103600.0
2009-09-08 12:30:00,30.96,30.96,30.92,30.93,64600.0,22.1675,22.1675,22.1389,22.1461,64600.0
2009-09-08 12:40:00,30.93,31.0,30.93,30.96,67200.0,22.1461,22.1962,22.1461,22.1675,67200.0
2009-09-08 12:50:00,30.95,30.97,30.93,30.94,68200.0,22.1604,22.1747,22.1461,22.1532,68200.0
2009-09-08 13:00:00,30.94,30.96,30.93,30.93,71800.0,22.1532,22.1675,22.1461,22.1461,71800.0
2009-09-08 13:10:00,30.93,30.93,30.9,30.93,131800.0,22.1461,22.1461,22.1246,22.1461,131800.0
2009-09-08 13:20:00,30.93,30.93,30.91,30.93,61200.0,22.1461,22.1461,22.1317,22.1461,61200.0
2009-09-08 13:30:00,30.93,30.93,30.92,30.93,79400.0,22.1461,22.1461,22.1389,22.1461,79400.0
2009-09-08 13:40:00,30.93,30.98,30.91,30.92,122600.0,22.1461,22.1819,22.1317,22.1389,122600.0
2009-09-08 13:50:00,30.92,30.96,30.91,30.95,63400.0,22.1389,22.1675,22.1317,22.1604,63400.0
2009-09-08 14:00:00,30.95,30.96,30.92,30.93,84600.0,22.1604,22.1675,22.1389,22.1461,84600.0
2009-09-08 14:10:00,30.93,30.95,30.85,30.85,127800.0,22.1461,22.1604,22.0888,22.0888,127800.0
2009-09-08 14:20:00,30.85,30.88,30.8,30.86,155200.0,22.0888,22.1103,22.053,22.0959,155200.0
2009-09-08 14:30:00,30.86,30.9,30.82,30.87,124000.0,22.0959,22.1246,22.0673,22.1031,124000.0
2009-09-08 14:40:00,30.86,30.89,30.8,30.84,179400.0,22.0959,22.1174,22.053,22.0816,179400.0
2009-09-08 14:50:00,30.84,30.86,30.8,30.83,267400.0,22.0816,22.0959,22.053,22.0745,267400.0
2009-09-08 15:00:00,30.82,30.86,30.8,30.84,202000.0,22.0673,22.0959,22.053,22.0816,202000.0
2009-09-08 15:10:00,30.83,30.85,30.83,30.84,148200.0,22.0745,22.0888,22.0745,22.0816,148200.0
2009-09-08 15:20:00,30.84,30.88,30.83,30.83,197800.0,22.0816,22.1103,22.0745,22.0745,197800.0
2009-09-08 15:30:00,30.83,30.9,30.83,30.86,269400.0,22.0745,22.1246,22.0745,22.0959,269400.0
2009-09-08 15:40:00,30.86,30.9,30.82,30.87,500200.0,22.0959,22.1246,22.0673,22.1031,500200.0
2009-09-08 15:50:00,30.87,30.9,30.8,30.81,769200.0,22.1031,22.1246,22.053,22.0601,769200.0
2009-09-09 09:30:00,30.85,31.05,30.81,30.85,593800.0,22.0888,22.232,22.0601,22.0888,593800.0
2009-09-09 09:40:00,30.86,31.0,30.85,30.92,139400.0,22.0959,22.1962,22.0888,22.1389,139400.0
2009-09-09 09:50:00,30.9,31.05,30.89,31.0,151200.0,22.1246,22.232,22.1174,22.1962,151200.0
2009-09-09 10:00:00,31.01,31.18,31.0,31.15,205200.0,22.2033,22.3251,22.1962,22.3036,205200.0
2009-09-09 10:10:00,31.16,31.24,31.06,31.21,152800.0,22.3107,22.368,22.2391,22.3465,152800.0
2009-09-09 10:20:00,31.21,31.28,31.19,31.25,199400.0,22.3465,22.3967,22.3322,22.3752,199400.0
2009-09-09 10:30:00,31.25,31.33,31.24,31.31,179400.0,22.3752,22.4325,22.368,22.4181,179400.0
2009-09-09 10:40:00,31.31,31.46,31.29,31.41,271000.0,22.4181,22.5256,22.4038,22.4898,271000.0
2009-09-09 10:50:00,31.4,31.43,31.38,31.41,102800.0,22.4826,22.5041,22.4683,22.4898,102800.0
2009-09-09 11:00:00,31.41,31.49,31.39,31.4,181800.0,22.4898,22.547,22.4754,22.4826,181800.0
2009-09-09 11:10:00,31.41,31.44,31.37,31.41,193000.0,22.4898,22.5112,22.4611,22.4898,193000.0
2009-09-09 11:20:00,31.41,31.49,31.4,31.47,127600.0,22.4898,22.547,22.4826,22.5327,127600.0
2009-09-09 11:30:00,31.46,31.57,31.46,31.57,166200.0,22.5256,22.6043,22.5256,22.6043,166200.0
2009-09-09 11:40:00,31.56,31.56,31.45,31.49,240600.0,22.5972,22.5972,22.5184,22.547,240600.0
2009-09-09 11:50:00,31.49,31.55,31.48,31.55,132000.0,22.547,22.59,22.5399,22.59,132000.0
2009-09-09 12:00:00,31.55,31.62,31.54,31.61,131200.0,22.59,22.6401,22.5828,22.633,131200.0
2009-09-09 12:10:00,31.6,31.64,31.6,31.63,84800.0,22.6258,22.6544,22.6258,22.6473,84800.0
2009-09-09 12:20:00,31.63,31.66,31.55,31.58,107000.0,22.6473,22.6688,22.59,22.6115,107000.0
2009-09-09 12:30:00,31.57,31.59,31.54,31.55,82000.0,22.6043,22.6186,22.5828,22.59,82000.0
2009-09-09 12:40:00,31.55,31.55,31.52,31.53,99000.0,22.59,22.59,22.5685,22.5757,99000.0
2009-09-09 12:50:00,31.53,31.58,31.5,31.58,161400.0,22.5757,22.6115,22.5542,22.6115,161400.0
2009-09-09 13:00:00,31.57,31.58,31.51,31.53,128000.0,22.6043,22.6115,22.5614,22.5757,128000.0
2009-09-09 13:10:00,31.53,31.58,31.52,31.57,114200.0,22.5757,22.6115,22.5685,22.6043,114200.0
2009-09-09 13:20:00,31.58,31.61,31.54,31.55,144800.0,22.6115,22.633,22.5828,22.59,144800.0
2009-09-09 13:30:00,31.55,31.56,31.53,31.54,52200.0,22.59,22.5972,22.5757,22.5828,52200.0
2009-09-09 13:40:00,31.54,31.59,31.52,31.57,64600.0,22.5828,22.6186,22.5685,22.6043,64600.0
2009-09-09 13:50:00,31.57,31.59,31.43,31.44,98000.0,22.6043,22.6186,22.5041,22.5112,98000.0
2009-09-09 14:00:00,31.45,31.53,31.39,31.4,131400.0,22.5184,22.5757,22.4754,22.4826,131400.0
2009-09-09 14:10:00,31.4,31.4,31.16,31.18,309000.0,22.4826,22.4826,22.3107,22.3251,309000.0
2009-09-09 14:20:00,31.17,31.2,31.11,31.18,137400.0,22.3179,22.3394,22.2749,22.3251,137400.0
2009-09-09 14:30:00,31.17,31.25,31.15,31.17,147400.0,22.3179,22.3752,22.3036,22.3179,147400.0
2009-09-09 14:40:00,31.17,31.18,31.08,31.11,112200.0,22.3179,22.3251,22.2535,22.2749,112200.0
2009-09-09 14:50:00,31.1,31.11,31.0,31.04,173800.0,22.2678,22.2749,22.1962,22.2248,173800.0
2009-09-09 15:00:00,31.05,31.11,31.03,31.1,145600.0,22.232,22.2749,22.2177,22.2678,145600.0
2009-09-09 15:10:00,31.09,31.18,31.09,31.11,188200.0,22.2606,22.3251,22.2606,22.2749,188200.0
2009-09-09 15:20:00,31.11,31.18,31.1,31.13,144000.0,22.2749,22.3251,22.2678,22.2893,144000.0
2009-09-09 15:30:00,31.13,31.14,31.0,31.08,346600.0,22.2893,22.2964,22.1962,22.2535,346600.0
2009-09-09 15:40:00,31.08,31.18,31.06,31.17,581400.0,22.2535,22.3251,22.2391,22.3179,581400.0
2009-09-09 15:50:00,31.17,31.2,31.05,31.13,862600.0,22.3179,22.3394,22.232,22.2893,862600.0
2009-09-10 09:30:00,31.32,31.33,31.0,31.2,231600.0,22.4253,22.4325,22.1962,22.3394,231600.0
2009-09-10 09:40:00,31.17,31.38,31.07,31.18,270800.0,22.3179,22.4683,22.2463,22.3251,270800.0
2009-09-10 09:50:00,31.18,31.38,31.14,31.31,137400.0,22.3251,22.4683,22.2964,22.4181,137400.0
2009-09-10 10:00:00,31.32,31.46,31.25,31.32,127600.0,22.4253,22.5256,22.3752,22.4253,127600.0
2009-09-10 10:10:00,31.33,31.5,31.33,31.48,191000.0,22.4325,22.5542,22.4325,22.5399,191000.0
2009-09-10 10:20:00,31.48,31.48,31.35,31.48,221600.0,22.5399,22.5399,22.4468,22.5399,221600.0
2009-09-10 10:30:00,31.47,31.63,31.46,31.59,191600.0,22.5327,22.6473,22.5256,22.6186,191600.0
2009-09-10 10:40:00,31.6,31.67,31.57,31.64,304800.0,22.6258,22.6759,22.6043,22.6544,304800.0
2009-09-10 10:50:00,31.63,31.76,31.63,31.75,170000.0,22.6473,22.7404,22.6473,22.7332,170000.0
2009-09-10 11:00:00,31.77,31.82,31.69,31.75,112400.0,22.7475,22.7833,22.6902,22.7332,112400.0
2009-09-10 11:10:00,31.75,31.75,31.57,31.59,87200.0,22.7332,22.7332,22.6043,22.6186,87200.0
2009-09-10 11:20:00,31.59,31.65,31.57,31.61,108000.0,22.6186,22.6616,22.6043,22.633,108000.0
2009-09-10 11:30:00,31.59,31.71,31.57,31.71,172400.0,22.6186,22.7046,22.6043,22.7046,172400.0
2009-09-10 11:40:00,31.7,31.8,31.65,31.78,190600.0,22.6974,22.769,22.6616,22.7547,190600.0
2009-09-10 11:50:00,31.77,31.78,31.67,31.78,166000.0,22.7475,22.7547,22.6759,22.7547,166000.0
2009-09-10 12:00:00,31.78,31.84,31.75,31.76,268600.0,22.7547,22.7976,22.7332,22.7404,268600.0
2009-09-10 12:10:00,31.75,31.76,31.71,31.72,74400.0,22.7332,22.7404,22.7046,22.7117,74400.0
2009-09-10 12:20:00,31.72,31.79,31.69,31.78,71200.0,22.7117,22.7618,22.6902,22.7547,71200.0
2009-09-10 12:30:00,31.77,31.84,31.77,31.82,48400.0,22.7475,22.7976,22.7475,22.7833,48400.0
2009-09-10 12:40:00,31.83,31.91,31.82,31.88,137200.0,22.7905,22.8478,22.7833,22.8263,137200.0
2009-09-10 12:50:00,31.88,31.91,31.84,31.85,47800.0,22.8263,22.8478,22.7976,22.8048,47800.0
2009-09-10 13:00:00,31.84,31.95,31.8,31.89,126400.0,22.7976,22.8764,22.769,22.8334,126400.0
2009-09-10 13:10:00,31.89,31.98,31.85,31.96,82600.0,22.8334,22.8979,22.8048,22.8836,82600.0
2009-09-10 13:20:00,31.95,31.98,31.89,31.92,102800.0,22.8764,22.8979,22.8334,22.8549,102800.0
2009-09-10 13:30:00,31.91,31.93,31.86,31.92,75400.0,22.8478,22.8621,22.812,22.8549,75400.0
2009-09-10 13:40:00,31.92,32.0,31.89,31.97,88800.0,22.8549,22.9122,22.8334,22.8907,88800.0
2009-09-10 13:50:00,31.97,32.08,31.96,32.01,156400.0,22.8907,22.9695,22.8836,22.9194,156400.0
2009-09-10 14:00:00,32.01,32.06,31.95,31.95,88200.0,22.9194,22.9552,22.8764,22.8764,88200.0
2009-09-10 14:10:00,31.96,31.99,31.92,31.97,50600.0,22.8836,22.905,22.8549,22.8907,50600.0
2009-09-10 14:20:00,31.97,31.99,31.91,31.95,119000.0,22.8907,22.905,22.8478,22.8764,119000.0
2009-09-10 14:30:00,31.95,31.97,31.85,31.85,96200.0,22.8764,22.8907,22.8048,22.8048,96200.0
2009-09-10 14:40:00,31.86,31.91,31.86,31.88,69600.0,22.812,22.8478,22.812,22.8263,69600.0
2009-09-10 14:50:00,31.88,31.9,31.82,31.84,82400.0,22.8263,22.8406,22.7833,22.7976,82400.0
2009-09-10 15:00:00,31.83,31.84,31.7,31.73,175400.0,22.7905,22.7976,22.6974,22.7189,175400.0
2009-09-10 15:10:00,31.73,31.74,31.66,31.7,118200.0,22.7189,22.726,22.6688,22.6974,118200.0
2009-09-10 15:20:00,31.7,31.81,31.7,31.78,114000.0,22.6974,22.7762,22.6974,22.7547,114000.0
2009-09-10 15:30:00,31.77,31.85,31.76,31.79,159000.0,22.7475,22.8048,22.7404,22.7618,159000.0
2009-09-10 15:40:00,31.8,31.84,31.75,31.76,339000.0,22.769,22.7976,22.7332,22.7404,339000.0
2009-09-10 15:50:00,31.76,31.81,31.74,31.77,663600.0,22.7404,22.7762,22.726,22.7475,663600.0
2009-09-11 09:30:00,32.03,32.23,31.77,32.1,658000.0,22.9337,23.0769,22.7475,22.9838,658000.0
2009-09-11 09:40:00,32.12,32.22,32.0,32.13,260000.0,22.9981,23.0697,22.9122,23.0053,260000.0
2009-09-11 09:50:00,32.14,32.14,31.82,32.02,521800.0,23.0124,23.0124,22.7833,22.9265,521800.0
2009-09-11 10:00:00,32.02,32.13,31.7,31.74,423600.0,22.9265,23.0053,22.6974,22.726,423600.0
2009-09-11 10:10:00,31.74,31.77,31.59,31.65,248600.0,22.726,22.7475,22.6186,22.6616,248600.0
2009-09-11 10:20:00,31.68,31.7,31.51,31.56,223800.0,22.6831,22.6974,22.5614,22.5972,223800.0
2009-09-11 10:30:00,31.56,31.67,31.55,31.63,158000.0,22.5972,22.6759,22.59,22.6473,158000.0
2009-09-11 10:40:00,31.62,31.64,31.51,31.63,213000.0,22.6401,22.6544,22.5614,22.6473,213000.0
2009-09-11 10:50:00,31.61,31.77,31.59,31.72,185000.0,22.633,22.7475,22.6186,22.7117,185000.0
2009-09-11 11:00:00,31.72,31.82,31.67,31.78,162600.0,22.7117,22.7833,22.6759,22.7547,162600.0
2009-09-11 11:10:00,31.79,31.82,31.68,31.68,494000.0,22.7618,22.7833,22.6831,22.6831,494000.0
2009-09-11 11:20:00,31.69,31.69,31.54,31.58,209400.0,22.6902,22.6902,22.5828,22.6115,209400.0
2009-09-11 11:30:00,31.58,31.59,31.51,31.57,243800.0,22.6115,22.6186,22.5614,22.6043,243800.0
2009-09-11 11:40:00,31.56,31.58,31.4,31.41,172400.0,22.5972,22.6115,22.4826,22.4898,172400.0
2009-09-11 11:50:00,31.41,31.45,31.38,31.43,139000.0,22.4898,22.5184,22.4683,22.5041,139000.0
2009-09-11 12:00:00,31.43,31.45,31.36,31.4,280200.0,22.5041,22.5184,22.454,22.4826,280200.0
2009-09-11 12:10:00,31.4,31.41,31.37,31.39,193200.0,22.4826,22.4898,22.4611,22.4754,193200.0
2009-09-11 12:20:00,31.39,31.42,31.35,31.36,262200.0,22.4754,22.4969,22.4468,22.454,262200.0
2009-09-11 12:30:00,31.36,31.36,31.2,31.2,233800.0,22.454,22.454,22.3394,22.3394,233800.0
2009-09-11 12:40:00,31.19,31.27,31.14,31.27,186400.0,22.3322,22.3895,22.2964,22.3895,186400.0
2009-09-11 12:50:00,31.27,31.33,31.25,31.25,149000.0,22.3895,22.4325,22.3752,22.3752,149000.0
2009-09-11 13:00:00,31.25,31.28,31.18,31.19,159400.0,22.3752,22.3967,22.3251,22.3322,159400.0
2009-09-11 13:10:00,31.19,31.22,31.14,31.17,228600.0,22.3322,22.3537,22.2964,22.3179,228600.0
2009-09-11 13:20:00,31.18,31.23,31.15,31.18,140600.0,22.3251,22.3609,22.3036,22.3251,140600.0
2009-09-11 13:30:00,31.18,31.2,31.17,31.19,221800.0,22.3251,22.3394,22.3179,22.3322,221800.0
2009-09-11 13:40:00,31.19,31.2,31.14,31.17,228600.0,22.3322,22.3394,22.2964,22.3179,228600.0
2009-09-11 13:50:00,31.16,31.2,31.15,31.16,164800.0,22.3107,22.3394,22.3036,22.3107,164800.0
2009-09-11 14:00:00,31.16,31.2,31.15,31.15,275400.0,22.3107,22.3394,22.3036,22.3036,275400.0
2009-09-11 14:10:00,31.15,31.18,31.08,31.1,243800.0,22.3036,22.3251,22.2535,22.2678,243800.0
2009-09-11 14:20:00,31.11,31.11,31.0,31.05,325200.0,22.2749,22.2749,22.1962,22.232,325200.0
2009-09-11 14:30:00,31.05,31.18,31.04,31.18,246200.0,22.232,22.3251,22.2248,22.3251,246200.0
2009-09-11 14:40:00,31.18,31.18,31.11,31.15,316000.0,22.3251,22.3251,22.2749,22.3036,316000.0
2009-09-11 14:50:00,31.15,31.25,31.14,31.18,140800.0,22.3036,22.3752,22.2964,22.3251,140800.0
2009-09-11 15:00:00,31.18,31.27,31.17,31.26,100600.0,22.3251,22.3895,22.3179,22.3823,100600.0
2009-09-11 15:10:00,31.27,31.32,31.26,31.31,129600.0,22.3895,22.4253,22.3823,22.4181,129600.0
2009-09-11 15:20:00,31.32,31.37,31.31,31.36,221200.0,22.4253,22.4611,22.4181,22.454,221200.0
2009-09-11 15:30:00,31.36,31.37,31.21,31.22,319600.0,22.454,22.4611,22.3465,22.3537,319600.0
2009-09-11 15:40:00,31.24,31.28,31.21,31.28,547000.0,22.368,22.3967,22.3465,22.3967,547000.0
2009-09-11 15:50:00,31.28,31.29,31.23,31.25,594600.0,22.3967,22.4038,22.3609,22.3752,594600.0
2009-09-14 09:30:00,31.01,31.03,30.75,30.76,233000.0,22.2033,22.2177,22.0172,22.0243,233000.0
2009-09-14 09:40:00,30.76,31.13,30.76,31.0,204800.0,22.0243,22.2893,22.0243,22.1962,204800.0
2009-09-14 09:50:00,31.0,31.09,30.91,31.09,129200.0,22.1962,22.2606,22.1317,22.2606,129200.0
2009-09-14 10:00:00,31.09,31.14,30.98,31.09,126600.0,22.2606,22.2964,22.1819,22.2606,126600.0
2009-09-14 10:10:00,31.09,31.16,30.97,31.08,127200.0,22.2606,22.3107,22.1747,22.2535,127200.0
2009-09-14 10:20:00,31.1,31.18,31.07,31.11,113200.0,22.2678,22.3251,22.2463,22.2749,113200.0
2009-09-14 10:30:00,31.11,31.26,31.1,31.24,98600.0,22.2749,22.3823,22.2678,22.368,98600.0
2009-09-14 10:40:00,31.25,31.49,31.22,31.4,153800.0,22.3752,22.547,22.3537,22.4826,153800.0
2009-09-14 10:50:00,31.39,31.43,31.28,31.31,89400.0,22.4754,22.5041,22.3967,22.4181,89400.0
2009-09-14 11:00:00,31.3,31.33,31.24,31.33,86200.0,22.411,22.4325,22.368,22.4325,86200.0
2009-09-14 11:10:00,31.33,31.36,31.29,31.32,87200.0,22.4325,22.454,22.4038,22.4253,87200.0
2009-09-14 11:20:00,31.32,31.36,31.25,31.26,54600.0,22.4253,22.454,22.3752,22.3823,54600.0
2009-09-14 11:30:00,31.27,31.3,31.25,31.29,34600.0,22.3895,22.411,22.3752,22.4038,34600.0
2009-09-14 11:40:00,31.3,31.35,31.27,31.27,55400.0,22.411,22.4468,22.3895,22.3895,55400.0
2009-09-14 11:50:00,31.28,31.35,31.27,31.34,59400.0,22.3967,22.4468,22.3895,22.4396,59400.0
2009-09-14 12:00:00,31.35,31.38,31.23,31.23,56800.0,22.4468,22.4683,22.3609,22.3609,56800.0
2009-09-14 12:10:00,31.24,31.27,31.21,31.27,31400.0,22.368,22.3895,22.3465,22.3895,31400.0
2009-09-14 12:20:00,31.27,31.36,31.27,31.33,59000.0,22.3895,22.454,22.3895,22.4325,59000.0
2009-09-14 12:30:00,31.34,31.34,31.28,31.31,43000.0,22.4396,22.4396,22.3967,22.4181,43000.0
2009-09-14 12:40:00,31.31,31.31,31.29,31.3,44600.0,22.4181,22.4181,22.4038,22.411,44600.0
2009-09-14 12:50:00,31.31,31.31,31.27,31.27,56400.0,22.4181,22.4181,22.3895,22.3895,56400.0
2009-09-14 13:00:00,31.27,31.27,31.24,31.27,80200.0,22.3895,22.3895,22.368,22.3895,80200.0
2009-09-14 13:10:00,31.26,31.3,31.25,31.25,53400.0,22.3823,22.411,22.3752,22.3752,53400.0
2009-09-14 13:20:00,31.25,31.29,31.25,31.29,43600.0,22.3752,22.4038,22.3752,22.4038,43600.0
2009-09-14 13:30:00,31.29,31.36,31.27,31.36,86600.0,22.4038,22.454,22.3895,22.454,86600.0
2009-09-14 13:40:00,31.36,31.36,31.25,31.27,122600.0,22.454,22.454,22.3752,22.3895,122600.0
2009-09-14 13:50:00,31.26,31.33,31.24,31.31,121800.0,22.3823,22.4325,22.368,22.4181,121800.0
2009-09-14 14:00:00,31.33,31.34,31.32,31.33,90200.0,22.4325,22.4396,22.4253,22.4325,90200.0
2009-09-14 14:10:00,31.33,31.36,31.31,31.33,47200.0,22.4325,22.454,22.4181,22.4325,47200.0
2009-09-14 14:20:00,31.33,31.36,31.28,31.35,102400.0,22.4325,22.454,22.3967,22.4468,102400.0
2009-09-14 14:30:00,31.36,31.39,31.31,31.33,147600.0,22.454,22.4754,22.4181,22.4325,147600.0
2009-09-14 14:40:00,31.33,31.34,31.31,31.31,90200.0,22.4325,22.4396,22.4181,22.4181,90200.0
2009-09-14 14:50:00,31.32,31.4,31.3,31.37,77600.0,22.4253,22.4826,22.411,22.4611,77600.0
2009-09-14 15:00:00,31.38,31.44,31.36,31.44,98400.0,22.4683,22.5112,22.454,22.5112,98400.0
2009-09-14 15:10:00,31.43,31.44,31.38,31.38,67000.0,22.5041,22.5112,22.4683,22.4683,67000.0
2009-09-14 15:20:00,31.39,31.4,31.34,31.35,93000.0,22.4754,22.4826,22.4396,22.4468,93000.0
2009-09-14 15:30:00,31.36,31.43,31.35,31.4,150200.0,22.454,22.5041,22.4468,22.4826,150200.0
2009-09-14 15:40:00,31.4,31.45,31.39,31.45,268200.0,22.4826,22.5184,22.4754,22.5184,268200.0
2009-09-14 15:50:00,31.45,31.45,31.37,31.39,465600.0,22.5184,22.5184,22.4611,22.4754,465600.0
2009-09-15 09:30:00,31.47,31.61,31.18,31.61,489400.0,22.5327,22.633,22.3251,22.633,489400.0
2009-09-15 09:40:00,31.62,31.62,31.41,31.42,138600.0,22.6401,22.6401,22.4898,22.4969,138600.0
2009-09-15 09:50:00,31.41,31.42,31.2,31.35,329600.0,22.4898,22.4969,22.3394,22.4468,329600.0
2009-09-15 10:00:00,31.33,31.4,31.14,31.37,254800.0,22.4325,22.4826,22.2964,22.4611,254800.0
2009-09-15 10:10:00,31.36,31.36,31.13,31.29,119200.0,22.454,22.454,22.2893,22.4038,119200.0
2009-09-15 10:20:00,31.29,31.37,31.25,31.32,131800.0,22.4038,22.4611,22.3752,22.4253,131800.0
2009-09-15 10:30:00,31.36,31.44,31.35,31.42,84800.0,22.454,22.5112,22.4468,22.4969,84800.0
2009-09-15 10:40:00,31.42,31.59,31.39,31.55,115000.0,22.4969,22.6186,22.4754,22.59,115000.0
2009-09-15 10:50:00,31.55,31.56,31.37,31.46,76400.0,22.59,22.5972,22.4611,22.5256,76400.0
2009-09-15 11:00:00,31.46,31.5,31.41,31.49,195200.0,22.5256,22.5542,22.4898,22.547,195200.0
2009-09-15 11:10:00,31.5,31.52,31.44,31.5,94000.0,22.5542,22.5685,22.5112,22.5542,94000.0
2009-09-15 11:20:00,31.5,31.55,31.37,31.38,86400.0,22.5542,22.59,22.4611,22.4683,86400.0
2009-09-15 11:30:00,31.39,31.51,31.37,31.5,78200.0,22.4754,22.5614,22.4611,22.5542,78200.0
2009-09-15 11:40:00,31.5,31.54,31.45,31.52,113800.0,22.5542,22.5828,22.5184,22.5685,113800.0
2009-09-15 11:50:00,31.53,31.56,31.48,31.48,100600.0,22.5757,22.5972,22.5399,22.5399,100600.0
2009-09-15 12:00:00,31.48,31.5,31.38,31.44,117400.0,22.5399,22.5542,22.4683,22.5112,117400.0
2009-09-15 12:10:00,31.44,31.46,31.36,31.41,143200.0,22.5112,22.5256,22.454,22.4898,143200.0
2009-09-15 12:20:00,31.4,31.42,31.35,31.39,121200.0,22.4826,22.4969,22.4468,22.4754,121200.0
2009-09-15 12:30:00,31.4,31.4,31.31,31.38,159600.0,22.4826,22.4826,22.4181,22.4683,159600.0
2009-09-15 12:40:00,31.39,31.49,31.38,31.46,107400.0,22.4754,22.547,22.4683,22.5256,107400.0
2009-09-15 12:50:00,31.47,31.55,31.45,31.55,99800.0,22.5327,22.59,22.5184,22.59,99800.0
2009-09-15 13:00:00,31.55,31.6,31.52,31.6,112600.0,22.59,22.6258,22.5685,22.6258,112600.0
2009-09-15 13:10:00,31.59,31.71,31.59,31.68,146200.0,22.6186,22.7046,22.6186,22.6831,146200.0
2009-09-15 13:20:00,31.67,31.73,31.63,31.68,144200.0,22.6759,22.7189,22.6473,22.6831,144200.0
2009-09-15 13:30:00,31.69,31.71,31.64,31.68,126600.0,22.6902,22.7046,22.6544,22.6831,126600.0
2009-09-15 13:40:00,31.68,31.74,31.61,31.73,152800.0,22.6831,22.726,22.633,22.7189,152800.0
2009-09-15 13:50:00,31.72,31.77,31.67,31.75,97400.0,22.7117,22.7475,22.6759,22.7332,97400.0
2009-09-15 14:00:00,31.75,31.75,31.67,31.71,67600.0,22.7332,22.7332,22.6759,22.7046,67600.0
2009-09-15 14:10:00,31.71,31.72,31.64,31.71,86200.0,22.7046,22.7117,22.6544,22.7046,86200.0
2009-09-15 14:20:00,31.71,31.73,31.7,31.72,116000.0,22.7046,22.7189,22.6974,22.7117,116000.0
2009-09-15 14:30:00,31.72,31.72,31.65,31.67,135800.0,22.7117,22.7117,22.6616,22.6759,135800.0
2009-09-15 14:40:00,31.67,31.71,31.64,31.7,105400.0,22.6759,22.7046,22.6544,22.6974,105400.0
2009-09-15 14:50:00,31.7,31.75,31.68,31.75,126600.0,22.6974,22.7332,22.6831,22.7332,126600.0
2009-09-15 15:00:00,31.75,31.78,31.7,31.77,155800.0,22.7332,22.7547,22.6974,22.7475,155800.0
2009-09-15 15:10:00,31.78,31.9,31.77,31.9,238000.0,22.7547,22.8406,22.7475,22.8406,238000.0
2009-09-15 15:20:00,31.9,31.98,31.86,31.97,300400.0,22.8406,22.8979,22.812,22.8907,300400.0
2009-09-15 15:30:00,31.96,31.97,31.82,31.83,399000.0,22.8836,22.8907,22.7833,22.7905,399000.0
2009-09-15 15:40:00,31.83,31.84,31.74,31.81,498800.0,22.7905,22.7976,22.726,22.7762,498800.0
2009-09-15 15:50:00,31.81,31.88,31.79,31.82,557400.0,22.7762,22.8263,22.7618,22.7833,557400.0
2009-09-16 09:30:00,32.09,32.38,31.85,32.04,463400.0,22.9766,23.1843,22.8048,22.9408,463400.0
2009-09-16 09:40:00,32.03,32.05,31.75,31.75,301600.0,22.9337,22.948,22.7332,22.7332,301600.0
2009-09-16 09:50:00,31.77,31.78,31.56,31.67,190000.0,22.7475,22.7547,22.5972,22.6759,190000.0
2009-09-16 10:00:00,31.67,31.93,31.66,31.85,306000.0,22.6759,22.8621,22.6688,22.8048,306000.0
2009-09-16 10:10:00,31.84,31.87,31.7,31.7,203600.0,22.7976,22.8191,22.6974,22.6974,203600.0
2009-09-16 10:20:00,31.7,31.71,31.51,31.7,173600.0,22.6974,22.7046,22.5614,22.6974,173600.0
2009-09-16 10:30:00,31.7,31.74,31.54,31.55,173000.0,22.6974,22.726,22.5828,22.59,173000.0
2009-09-16 10:40:00,31.55,31.66,31.55,31.61,120800.0,22.59,22.6688,22.59,22.633,120800.0
2009-09-16 10:50:00,31.61,31.67,31.59,31.65,139000.0,22.633,22.6759,22.6186,22.6616,139000.0
2009-09-16 11:00:00,31.65,31.68,31.58,31.59,150400.0,22.6616,22.6831,22.6115,22.6186,150400.0
2009-09-16 11:10:00,31.59,31.65,31.59,31.61,128000.0,22.6186,22.6616,22.6186,22.633,128000.0
2009-09-16 11:20:00,31.61,31.65,31.59,31.61,191800.0,22.633,22.6616,22.6186,22.633,191800.0
2009-09-16 11:30:00,31.61,31.62,31.55,31.58,110000.0,22.633,22.6401,22.59,22.6115,110000.0
2009-09-16 11:40:00,31.58,31.64,31.53,31.53,126000.0,22.6115,22.6544,22.5757,22.5757,126000.0
2009-09-16 11:50:00,31.52,31.63,31.5,31.61,93800.0,22.5685,22.6473,22.5542,22.633,93800.0
2009-09-16 12:00:00,31.61,31.69,31.6,31.64,200000.0,22.633,22.6902,22.6258,22.6544,200000.0
2009-09-16 12:10:00,31.63,31.68,31.63,31.65,234000.0,22.6473,22.6831,22.6473,22.6616,234000.0
2009-09-16 12:20:00,31.65,31.66,31.44,31.44,240400.0,22.6616,22.6688,22.5112,22.5112,240400.0
2009-09-16 12:30:00,31.45,31.46,31.38,31.43,169400.0,22.5184,22.5256,22.4683,22.5041,169400.0
2009-09-16 12:40:00,31.43,31.47,31.39,31.42,140000.0,22.5041,22.5327,22.4754,22.4969,140000.0
2009-09-16 12:50:00,31.42,31.43,31.27,31.29,157600.0,22.4969,22.5041,22.3895,22.4038,157600.0
2009-09-16 13:00:00,31.28,31.45,31.28,31.42,202000.0,22.3967,22.5184,22.3967,22.4969,202000.0
2009-09-16 13:10:00,31.42,31.61,31.42,31.61,205800.0,22.4969,22.633,22.4969,22.633,205800.0
2009-09-16 13:20:00,31.61,31.66,31.5,31.5,196200.0,22.633,22.6688,22.5542,22.5542,196200.0
2009-09-16 13:30:00,31.5,31.55,31.5,31.55,117200.0,22.5542,22.59,22.5542,22.59,117200.0
2009-09-16 13:40:00,31.55,31.6,31.52,31.54,110200.0,22.59,22.6258,22.5685,22.5828,110200.0
2009-09-16 13:50:00,31.54,31.55,31.46,31.47,110600.0,22.5828,22.59,22.5256,22.5327,110600.0
2009-09-16 14:00:00,31.48,31.55,31.46,31.53,123000.0,22.5399,22.59,22.5256,22.5757,123000.0
2009-09-16 14:10:00,31.52,31.54,31.41,31.43,168200.0,22.5685,22.5828,22.4898,22.5041,168200.0
2009-09-16 14:20:00,31.43,31.45,31.4,31.41,83600.0,22.5041,22.5184,22.4826,22.4898,83600.0
2009-09-16 14:30:00,31.42,31.43,31.32,31.33,174600.0,22.4969,22.5041,22.4253,22.4325,174600.0
2009-09-16 14:40:00,31.33,31.55,31.32,31.53,230800.0,22.4325,22.59,22.4253,22.5757,230800.0
2009-09-16 14:50:00,31.53,31.59,31.52,31.52,246200.0,22.5757,22.6186,22.5685,22.5685,246200.0
2009-09-16 15:00:00,31.52,31.53,31.47,31.47,152400.0,22.5685,22.5757,22.5327,22.5327,152400.0
2009-09-16 15:10:00,31.47,31.57,31.47,31.55,160000.0,22.5327,22.6043,22.5327,22.59,160000.0
2009-09-16 15:20:00,31.55,31.59,31.49,31.5,188600.0,22.59,22.6186,22.547,22.5542,188600.0
2009-09-16 15:30:00,31.5,31.54,31.47,31.49,192200.0,22.5542,22.5828,22.5327,22.547,192200.0
2009-09-16 15:40:00,31.49,31.55,31.48,31.5,318800.0,22.547,22.59,22.5399,22.5542,318800.0
2009-09-16 15:50:00,31.5,31.6,31.49,31.59,594800.0,22.5542,22.6258,22.547,22.6186,594800.0
2009-09-17 09:30:00,31.56,31.62,31.34,31.52,403800.0,22.5972,22.6401,22.4396,22.5685,403800.0
2009-09-17 09:40:00,31.53,31.58,31.13,31.17,567400.0,22.5757,22.6115,22.2893,22.3179,567400.0
2009-09-17 09:50:00,31.16,31.39,31.14,31.34,403600.0,22.3107,22.4754,22.2964,22.4396,403600.0
2009-09-17 10:00:00,31.36,31.48,31.2,31.23,388800.0,22.454,22.5399,22.3394,22.3609,388800.0
2009-09-17 10:10:00,31.23,31.33,31.15,31.21,358600.0,22.3609,22.4325,22.3036,22.3465,358600.0
2009-09-17 10:20:00,31.2,31.25,31.02,31.05,240000.0,22.3394,22.3752,22.2105,22.232,240000.0
2009-09-17 10:30:00,31.05,31.18,31.04,31.17,195800.0,22.232,22.3251,22.2248,22.3179,195800.0
2009-09-17 10:40:00,31.17,31.38,31.17,31.35,149400.0,22.3179,22.4683,22.3179,22.4468,149400.0
2009-09-17 10:50:00,31.34,31.42,31.27,31.28,208200.0,22.4396,22.4969,22.3895,22.3967,208200.0
2009-09-17 11:00:00,31.27,31.32,31.21,31.31,149600.0,22.3895,22.4253,22.3465,22.4181,149600.0
2009-09-17 11:10:00,31.32,31.36,31.3,31.35,141600.0,22.4253,22.454,22.411,22.4468,141600.0
2009-09-17 11:20:00,31.36,31.43,31.31,31.41,141600.0,22.454,22.5041,22.4181,22.4898,141600.0
2009-09-17 11:30:00,31.43,31.43,31.28,31.29,89400.0,22.5041,22.5041,22.3967,22.4038,89400.0
2009-09-17 11:40:00,31.28,31.33,31.25,31.27,82400.0,22.3967,22.4325,22.3752,22.3895,82400.0
2009-09-17 11:50:00,31.25,31.25,31.11,31.14,113800.0,22.3752,22.3752,22.2749,22.2964,113800.0
2009-09-17 12:00:00,31.14,31.28,31.13,31.25,136800.0,22.2964,22.3967,22.2893,22.3752,136800.0
2009-09-17 12:10:00,31.25,31.32,31.2,31.25,117800.0,22.3752,22.4253,22.3394,22.3752,117800.0
2009-09-17 12:20:00,31.25,31.39,31.25,31.38,146800.0,22.3752,22.4754,22.3752,22.4683,146800.0
2009-09-17 12:30:00,31.36,31.42,31.34,31.39,104800.0,22.454,22.4969,22.4396,22.4754,104800.0
2009-09-17 12:40:00,31.4,31.41,31.2,31.25,90400.0,22.4826,22.4898,22.3394,22.3752,90400.0
2009-09-17 12:50:00,31.24,31.25,31.14,31.17,47800.0,22.368,22.3752,22.2964,22.3179,47800.0
2009-09-17 13:00:00,31.16,31.21,31.15,31.18,60600.0,22.3107,22.3465,22.3036,22.3251,60600.0
2009-09-17 13:10:00,31.2,31.26,31.15,31.18,74400.0,22.3394,22.3823,22.3036,22.3251,74400.0
2009-09-17 13:20:00,31.17,31.2,31.11,31.15,147800.0,22.3179,22.3394,22.2749,22.3036,147800.0
2009-09-17 13:30:00,31.13,31.14,31.06,31.11,89000.0,22.2893,22.2964,22.2391,22.2749,89000.0
2009-09-17 13:40:00,31.11,31.22,31.08,31.22,148600.0,22.2749,22.3537,22.2535,22.3537,148600.0
2009-09-17 13:50:00,31.22,31.27,31.2,31.22,118600.0,22.3537,22.3895,22.3394,22.3537,118600.0
2009-09-17 14:00:00,31.22,31.27,31.21,31.22,119800.0,22.3537,22.3895,22.3465,22.3537,119800.0
2009-09-17 14:10:00,31.22,31.27,31.18,31.23,119600.0,22.3537,22.3895,22.3251,22.3609,119600.0
2009-09-17 14:20:00,31.23,31.25,31.16,31.18,98600.0,22.3609,22.3752,22.3107,22.3251,98600.0
2009-09-17 14:30:00,31.18,31.21,31.14,31.15,107200.0,22.3251,22.3465,22.2964,22.3036,107200.0
2009-09-17 14:40:00,31.14,31.22,31.13,31.22,102600.0,22.2964,22.3537,22.2893,22.3537,102600.0
2009-09-17 14:50:00,31.23,31.34,31.21,31.23,198200.0,22.3609,22.4396,22.3465,22.3609,198200.0
2009-09-17 15:00:00,31.23,31.27,31.18,31.2,149800.0,22.3609,22.3895,22.3251,22.3394,149800.0
2009-09-17 15:10:00,31.2,31.21,31.16,31.18,93400.0,22.3394,22.3465,22.3107,22.3251,93400.0
2009-09-17 15:20:00,31.18,31.28,31.16,31.23,168400.0,22.3251,22.3967,22.3107,22.3609,168400.0
2009-09-17 15:30:00,31.23,31.26,31.17,31.25,166800.0,22.3609,22.3823,22.3179,22.3752,166800.0
2009-09-17 15:40:00,31.25,31.28,31.19,31.2,490000.0,22.3752,22.3967,22.3322,22.3394,490000.0
2009-09-17 15:50:00,31.21,31.23,31.07,31.21,713400.0,22.3465,22.3609,22.2463,22.3465,713400.0
2009-09-18 09:30:00,31.27,31.33,31.12,31.21,1606000.0,22.3895,22.4325,22.2821,22.3465,1606000.0
2009-09-18 09:40:00,31.21,31.22,31.05,31.16,257600.0,22.3465,22.3537,22.232,22.3107,257600.0
2009-09-18 09:50:00,31.17,31.26,31.15,31.25,214800.0,22.3179,22.3823,22.3036,22.3752,214800.0
2009-09-18 10:00:00,31.25,31.25,30.96,31.08,251800.0,22.3752,22.3752,22.1675,22.2535,251800.0
2009-09-18 10:10:00,31.08,31.16,31.0,31.0,184600.0,22.2535,22.3107,22.1962,22.1962,184600.0
2009-09-18 10:20:00,31.02,31.11,31.0,31.09,146400.0,22.2105,22.2749,22.1962,22.2606,146400.0
2009-09-18 10:30:00,31.1,31.13,31.02,31.02,174600.0,22.2678,22.2893,22.2105,22.2105,174600.0
2009-09-18 10:40:00,31.04,31.14,31.0,31.07,210400.0,22.2248,22.2964,22.1962,22.2463,210400.0
2009-09-18 10:50:00,31.07,31.12,31.03,31.11,185200.0,22.2463,22.2821,22.2177,22.2749,185200.0
2009-09-18 11:00:00,31.1,31.13,31.05,31.09,182400.0,22.2678,22.2893,22.232,22.2606,182400.0
2009-09-18 11:10:00,31.09,31.14,31.07,31.12,111600.0,22.2606,22.2964,22.2463,22.2821,111600.0
2009-09-18 11:20:00,31.13,31.15,31.08,31.1,122600.0,22.2893,22.3036,22.2535,22.2678,122600.0
2009-09-18 11:30:00,31.11,31.17,31.08,31.17,104200.0,22.2749,22.3179,22.2535,22.3179,104200.0
2009-09-18 11:40:00,31.17,31.27,31.16,31.25,168800.0,22.3179,22.3895,22.3107,22.3752,168800.0
2009-09-18 11:50:00,31.25,31.32,31.23,31.31,140400.0,22.3752,22.4253,22.3609,22.4181,140400.0
2009-09-18 12:00:00,31.32,31.4,31.29,31.3,310800.0,22.4253,22.4826,22.4038,22.411,310800.0
2009-09-18 12:10:00,31.31,31.38,31.29,31.35,103200.0,22.4181,22.4683,22.4038,22.4468,103200.0
2009-09-18 12:20:00,31.35,31.38,31.28,31.29,45400.0,22.4468,22.4683,22.3967,22.4038,45400.0
2009-09-18 12:30:00,31.29,31.41,31.29,31.41,55800.0,22.4038,22.4898,22.4038,22.4898,55800.0
2009-09-18 12:40:00,31.42,31.43,31.34,31.35,76000.0,22.4969,22.5041,22.4396,22.4468,76000.0
2009-09-18 12:50:00,31.36,31.41,31.34,31.4,49600.0,22.454,22.4898,22.4396,22.4826,49600.0
2009-09-18 13:00:00,31.4,31.41,31.36,31.38,45200.0,22.4826,22.4898,22.454,22.4683,45200.0
2009-09-18 13:10:00,31.38,31.38,31.33,31.36,56400.0,22.4683,22.4683,22.4325,22.454,56400.0
2009-09-18 13:20:00,31.35,31.48,31.34,31.47,174000.0,22.4468,22.5399,22.4396,22.5327,174000.0
2009-09-18 13:30:00,31.47,31.49,31.43,31.45,55800.0,22.5327,22.547,22.5041,22.5184,55800.0
2009-09-18 13:40:00,31.45,31.56,31.43,31.53,69400.0,22.5184,22.5972,22.5041,22.5757,69400.0
2009-09-18 13:50:00,31.53,31.54,31.49,31.52,52600.0,22.5757,22.5828,22.547,22.5685,52600.0
2009-09-18 14:00:00,31.53,31.6,31.52,31.54,104400.0,22.5757,22.6258,22.5685,22.5828,104400.0
2009-09-18 14:10:00,31.54,31.55,31.45,31.45,87000.0,22.5828,22.59,22.5184,22.5184,87000.0
2009-09-18 14:20:00,31.46,31.46,31.38,31.4,76600.0,22.5256,22.5256,22.4683,22.4826,76600.0
2009-09-18 14:30:00,31.4,31.4,31.34,31.35,41200.0,22.4826,22.4826,22.4396,22.4468,41200.0
2009-09-18 14:40:00,31.35,31.38,31.33,31.36,49400.0,22.4468,22.4683,22.4325,22.454,49400.0
2009-09-18 14:50:00,31.36,31.38,31.33,31.33,38200.0,22.454,22.4683,22.4325,22.4325,38200.0
2009-09-18 15:00:00,31.34,31.38,31.32,31.36,62400.0,22.4396,22.4683,22.4253,22.454,62400.0
2009-09-18 15:10:00,31.36,31.42,31.36,31.38,114600.0,22.454,22.4969,22.454,22.4683,114600.0
2009-09-18 15:20:00,31.38,31.39,31.33,31.38,125400.0,22.4683,22.4754,22.4325,22.4683,125400.0
2009-09-18 15:30:00,31.37,31.38,31.3,31.3,118400.0,22.4611,22.4683,22.411,22.411,118400.0
2009-09-18 15:40:00,31.3,31.34,31.23,31.24,220000.0,22.411,22.4396,22.3609,22.368,220000.0
2009-09-18 15:50:00,31.24,31.25,31.17,31.19,401600.0,22.368,22.3752,22.3179,22.3322,401600.0
2009-09-21 09:30:00,30.96,31.04,30.76,30.8,224000.0,22.1675,22.2248,22.0243,22.053,224000.0
2009-09-21 09:40:00,30.8,30.94,30.8,30.92,114200.0,22.053,22.1532,22.053,22.1389,114200.0
2009-09-21 09:50:00,30.92,30.93,30.63,30.69,222000.0,22.1389,22.1461,21.9313,21.9742,222000.0
2009-09-21 10:00:00,30.69,30.81,30.63,30.78,130800.0,21.9742,22.0601,21.9313,22.0387,130800.0
2009-09-21 10:10:00,30.77,30.89,30.65,30.85,100800.0,22.0315,22.1174,21.9456,22.0888,100800.0
2009-09-21 10:20:00,30.84,30.96,30.84,30.88,83400.0,22.0816,22.1675,22.0816,22.1103,83400.0
2009-09-21 10:30:00,30.9,30.92,30.85,30.88,80200.0,22.1246,22.1389,22.0888,22.1103,80200.0
2009-09-21 10:40:00,30.88,31.05,30.86,31.04,110400.0,22.1103,22.232,22.0959,22.2248,110400.0
2009-09-21 10:50:00,31.02,31.12,30.97,31.02,92400.0,22.2105,22.2821,22.1747,22.2105,92400.0
2009-09-21 11:00:00,31.02,31.06,30.92,31.01,91000.0,22.2105,22.2391,22.1389,22.2033,91000.0
2009-09-21 11:10:00,31.03,31.05,30.98,31.0,58000.0,22.2177,22.232,22.1819,22.1962,58000.0
2009-09-21 11:20:00,30.99,31.03,30.91,30.92,104600.0,22.189,22.2177,22.1317,22.1389,104600.0
2009-09-21 11:30:00,30.92,31.07,30.91,31.04,105800.0,22.1389,22.2463,22.1317,22.2248,105800.0
2009-09-21 11:40:00,31.04,31.05,30.88,30.88,106000.0,22.2248,22.232,22.1103,22.1103,106000.0
2009-09-21 11:50:00,30.87,30.88,30.83,30.83,93200.0,22.1031,22.1103,22.0745,22.0745,93200.0
2009-09-21 12:00:00,30.85,30.86,30.82,30.85,60400.0,22.0888,22.0959,22.0673,22.0888,60400.0
2009-09-21 12:10:00,30.85,30.87,30.75,30.75,76000.0,22.0888,22.1031,22.0172,22.0172,76000.0
2009-09-21 12:20:00,30.75,30.92,30.75,30.89,71000.0,22.0172,22.1389,22.0172,22.1174,71000.0
2009-09-21 12:30:00,30.88,30.89,30.86,30.88,47000.0,22.1103,22.1174,22.0959,22.1103,47000.0
2009-09-21 12:40:00,30.89,30.91,30.81,30.84,130600.0,22.1174,22.1317,22.0601,22.0816,130600.0
2009-09-21 12:50:00,30.84,30.86,30.81,30.83,46200.0,22.0816,22.0959,22.0601,22.0745,46200.0
2009-09-21 13:00:00,30.83,30.83,30.77,30.78,82000.0,22.0745,22.0745,22.0315,22.0387,82000.0
2009-09-21 13:10:00,30.77,30.78,30.75,30.75,57600.0,22.0315,22.0387,22.0172,22.0172,57600.0
2009-09-21 13:20:00,30.75,30.78,30.75,30.78,50200.0,22.0172,22.0387,22.0172,22.0387,50200.0
2009-09-21 13:30:00,30.78,30.83,30.75,30.81,70800.0,22.0387,22.0745,22.0172,22.0601,70800.0
2009-09-21 13:40:00,30.81,30.82,30.75,30.75,63200.0,22.0601,22.0673,22.0172,22.0172,63200.0
2009-09-21 13:50:00,30.75,30.78,30.69,30.7,83400.0,22.0172,22.0387,21.9742,21.9814,83400.0
2009-09-21 14:00:00,30.7,30.75,30.7,30.75,103600.0,21.9814,22.0172,21.9814,22.0172,103600.0
2009-09-21 14:10:00,30.75,30.76,30.73,30.76,112000.0,22.0172,22.0243,22.0029,22.0243,112000.0
2009-09-21 14:20:00,30.76,30.85,30.76,30.83,65800.0,22.0243,22.0888,22.0243,22.0745,65800.0
2009-09-21 14:30:00,30.84,30.85,30.76,30.77,66800.0,22.0816,22.0888,22.0243,22.0315,66800.0
2009-09-21 14:40:00,30.77,30.85,30.75,30.85,58800.0,22.0315,22.0888,22.0172,22.0888,58800.0
2009-09-21 14:50:00,30.85,30.86,30.78,30.79,54200.0,22.0888,22.0959,22.0387,22.0458,54200.0
2009-09-21 15:00:00,30.79,30.88,30.79,30.86,67400.0,22.0458,22.1103,22.0458,22.0959,67400.0
2009-09-21 15:10:00,30.85,30.93,30.79,30.91,130400.0,22.0888,22.1461,22.0458,22.1317,130400.0
2009-09-21 15:20:00,30.91,30.91,30.8,30.81,133200.0,22.1317,22.1317,22.053,22.0601,133200.0
2009-09-21 15:30:00,30.81,30.81,30.7,30.72,184400.0,22.0601,22.0601,21.9814,21.9957,184400.0
2009-09-21 15:40:00,30.72,30.75,30.69,30.7,240400.0,21.9957,22.0172,21.9742,21.9814,240400.0
2009-09-21 15:50:00,30.7,30.81,30.7,30.75,385000.0,21.9814,22.0601,21.9814,22.0172,385000.0
2009-09-22 09:30:00,30.93,31.22,30.86,31.2,282600.0,22.1461,22.3537,22.0959,22.3394,282600.0
2009-09-22 09:40:00,31.17,31.31,31.01,31.08,168400.0,22.3179,22.4181,22.2033,22.2535,168400.0
2009-09-22 09:50:00,31.07,31.11,30.93,30.97,276600.0,22.2463,22.2749,22.1461,22.1747,276600.0
2009-09-22 10:00:00,30.96,31.05,30.89,31.05,124200.0,22.1675,22.232,22.1174,22.232,124200.0
2009-09-22 10:10:00,31.04,31.06,30.96,30.99,120400.0,22.2248,22.2391,22.1675,22.189,120400.0
2009-09-22 10:20:00,30.99,31.05,30.93,30.96,96400.0,22.189,22.232,22.1461,22.1675,96400.0
2009-09-22 10:30:00,30.96,30.99,30.84,30.86,124800.0,22.1675,22.189,22.0816,22.0959,124800.0
2009-09-22 10:40:00,30.86,30.92,30.83,30.9,75200.0,22.0959,22.1389,22.0745,22.1246,75200.0
2009-09-22 10:50:00,30.89,30.95,30.86,30.86,66200.0,22.1174,22.1604,22.0959,22.0959,66200.0
2009-09-22 11:00:00,30.86,30.96,30.84,30.96,85600.0,22.0959,22.1675,22.0816,22.1675,85600.0
2009-09-22 11:10:00,30.95,31.06,30.93,31.05,153400.0,22.1604,22.2391,22.1461,22.232,153400.0
2009-09-22 11:20:00,31.05,31.06,31.0,31.0,100400.0,22.232,22.2391,22.1962,22.1962,100400.0
2009-09-22 11:30:00,31.01,31.1,31.01,31.04,224800.0,22.2033,22.2678,22.2033,22.2248,224800.0
2009-09-22 11:40:00,31.04,31.09,31.02,31.05,111200.0,22.2248,22.2606,22.2105,22.232,111200.0
2009-09-22 11:50:00,31.05,31.16,31.04,31.15,138600.0,22.232,22.3107,22.2248,22.3036,138600.0
2009-09-22 12:00:00,31.15,31.31,31.15,31.2,249800.0,22.3036,22.4181,22.3036,22.3394,249800.0
2009-09-22 12:10:00,31.21,31.25,31.18,31.18,48000.0,22.3465,22.3752,22.3251,22.3251,48000.0
2009-09-22 12:20:00,31.19,31.25,31.18,31.23,102600.0,22.3322,22.3752,22.3251,22.3609,102600.0
2009-09-22 12:30:00,31.23,31.27,31.18,31.2,61200.0,22.3609,22.3895,22.3251,22.3394,61200.0
2009-09-22 12:40:00,31.2,31.21,31.16,31.17,55400.0,22.3394,22.3465,22.3107,22.3179,55400.0
2009-09-22 12:50:00,31.17,31.18,31.14,31.16,123800.0,22.3179,22.3251,22.2964,22.3107,123800.0
2009-09-22 13:00:00,31.16,31.17,31.14,31.15,68400.0,22.3107,22.3179,22.2964,22.3036,68400.0
2009-09-22 13:10:00,31.15,31.2,31.05,31.09,184400.0,22.3036,22.3394,22.232,22.2606,184400.0
2009-09-22 13:20:00,31.09,31.14,31.05,31.05,173400.0,22.2606,22.2964,22.232,22.232,173400.0
2009-09-22 13:30:00,31.05,31.06,31.01,31.01,53000.0,22.232,22.2391,22.2033,22.2033,53000.0
2009-09-22 13:40:00,31.01,31.04,31.0,31.03,68000.0,22.2033,22.2248,22.1962,22.2177,68000.0
2009-09-22 13:50:00,31.03,31.09,31.01,31.07,96000.0,22.2177,22.2606,22.2033,22.2463,96000.0
2009-09-22 14:00:00,31.07,31.1,31.07,31.1,71800.0,22.2463,22.2678,22.2463,22.2678,71800.0
2009-09-22 14:10:00,31.1,31.13,31.07,31.08,83600.0,22.2678,22.2893,22.2463,22.2535,83600.0
2009-09-22 14:20:00,31.07,31.11,31.04,31.04,88800.0,22.2463,22.2749,22.2248,22.2248,88800.0
2009-09-22 14:30:00,31.04,31.06,30.98,31.0,155000.0,22.2248,22.2391,22.1819,22.1962,155000.0
2009-09-22 14:40:00,31.0,31.08,31.0,31.07,66600.0,22.1962,22.2535,22.1962,22.2463,66600.0
2009-09-22 14:50:00,31.07,31.11,31.05,31.1,97800.0,22.2463,22.2749,22.232,22.2678,97800.0
2009-09-22 15:00:00,31.11,31.11,31.04,31.06,82200.0,22.2749,22.2749,22.2248,22.2391,82200.0
2009-09-22 15:10:00,31.06,31.06,30.98,31.0,142800.0,22.2391,22.2391,22.1819,22.1962,142800.0
2009-09-22 15:20:00,31.0,31.09,31.0,31.04,113200.0,22.1962,22.2606,22.1962,22.2248,113200.0
2009-09-22 15:30:00,31.05,31.06,31.01,31.06,77400.0,22.232,22.2391,22.2033,22.2391,77400.0
2009-09-22 15:40:00,31.06,31.13,31.03,31.1,184400.0,22.2391,22.2893,22.2177,22.2678,184400.0
2009-09-22 15:50:00,31.09,31.11,30.96,30.97,410600.0,22.2606,22.2749,22.1675,22.1747,410600.0
2009-09-23 09:30:00,31.0,31.13,30.91,31.1,247800.0,22.1962,22.2893,22.1317,22.2678,247800.0
2009-09-23 09:40:00,31.1,31.1,30.97,31.08,257000.0,22.2678,22.2678,22.1747,22.2535,257000.0
2009-09-23 09:50:00,31.08,31.1,30.91,30.93,137600.0,22.2535,22.2678,22.1317,22.1461,137600.0
2009-09-23 10:00:00,30.93,30.98,30.83,30.94,102200.0,22.1461,22.1819,22.0745,22.1532,102200.0
2009-09-23 10:10:00,30.95,31.02,30.95,31.01,123600.0,22.1604,22.2105,22.1604,22.2033,123600.0
2009-09-23 10:20:00,31.0,31.02,30.92,30.92,120000.0,22.1962,22.2105,22.1389,22.1389,120000.0
2009-09-23 10:30:00,30.92,30.92,30.81,30.89,128600.0,22.1389,22.1389,22.0601,22.1174,128600.0
2009-09-23 10:40:00,30.89,30.91,30.77,30.85,84800.0,22.1174,22.1317,22.0315,22.0888,84800.0
2009-09-23 10:50:00,30.85,30.88,30.83,30.85,106000.0,22.0888,22.1103,22.0745,22.0888,106000.0
2009-09-23 11:00:00,30.85,30.85,30.78,30.85,122600.0,22.0888,22.0888,22.0387,22.0888,122600.0
2009-09-23 11:10:00,30.85,30.85,30.78,30.84,54600.0,22.0888,22.0888,22.0387,22.0816,54600.0
2009-09-23 11:20:00,30.85,30.92,30.85,30.89,134400.0,22.0888,22.1389,22.0888,22.1174,134400.0
2009-09-23 11:30:00,30.89,30.91,30.82,30.82,35800.0,22.1174,22.1317,22.0673,22.0673,35800.0
2009-09-23 11:40:00,30.82,30.91,30.78,30.89,98200.0,22.0673,22.1317,22.0387,22.1174,98200.0
2009-09-23 11:50:00,30.89,30.95,30.89,30.9,55400.0,22.1174,22.1604,22.1174,22.1246,55400.0
2009-09-23 12:00:00,30.91,31.0,30.88,31.0,105400.0,22.1317,22.1962,22.1103,22.1962,105400.0
2009-09-23 12:10:00,30.99,31.0,30.91,30.92,79200.0,22.189,22.1962,22.1317,22.1389,79200.0
2009-09-23 12:20:00,30.92,30.97,30.92,30.95,210600.0,22.1389,22.1747,22.1389,22.1604,210600.0
2009-09-23 12:30:00,30.95,30.96,30.91,30.91,29200.0,22.1604,22.1675,22.1317,22.1317,29200.0
2009-09-23 12:40:00,30.92,30.95,30.91,30.95,25600.0,22.1389,22.1604,22.1317,22.1604,25600.0
2009-09-23 12:50:00,30.95,30.96,30.93,30.94,87400.0,22.1604,22.1675,22.1461,22.1532,87400.0
2009-09-23 13:00:00,30.95,30.95,30.92,30.92,34000.0,22.1604,22.1604,22.1389,22.1389,34000.0
2009-09-23 13:10:00,30.93,30.96,30.93,30.96,31600.0,22.1461,22.1675,22.1461,22.1675,31600.0
2009-09-23 13:20:00,30.96,30.97,30.91,30.92,46000.0,22.1675,22.1747,22.1317,22.1389,46000.0
2009-09-23 13:30:00,30.92,30.93,30.84,30.88,179600.0,22.1389,22.1461,22.0816,22.1103,179600.0
2009-09-23 13:40:00,30.88,30.89,30.84,30.86,44000.0,22.1103,22.1174,22.0816,22.0959,44000.0
2009-09-23 13:50:00,30.85,30.86,30.84,30.86,70000.0,22.0888,22.0959,22.0816,22.0959,70000.0
2009-09-23 14:00:00,30.85,30.86,30.8,30.81,54600.0,22.0888,22.0959,22.053,22.0601,54600.0
2009-09-23 14:10:00,30.8,31.03,30.74,30.97,90600.0,22.053,22.2177,22.01,22.1747,90600.0
2009-09-23 14:20:00,30.98,31.0,30.83,30.96,183600.0,22.1819,22.1962,22.0745,22.1675,183600.0
2009-09-23 14:30:00,30.96,31.06,30.9,31.0,112400.0,22.1675,22.2391,22.1246,22.1962,112400.0
2009-09-23 14:40:00,31.02,31.04,30.91,30.95,83200.0,22.2105,22.2248,22.1317,22.1604,83200.0
2009-09-23 14:50:00,30.95,31.0,30.77,30.81,157400.0,22.1604,22.1962,22.0315,22.0601,157400.0
2009-09-23 15:00:00,30.81,30.95,30.81,30.9,114000.0,22.0601,22.1604,22.0601,22.1246,114000.0
2009-09-23 15:10:00,30.91,30.91,30.71,30.81,243400.0,22.1317,22.1317,21.9885,22.0601,243400.0
2009-09-23 15:20:00,30.81,30.84,30.68,30.72,286200.0,22.0601,22.0816,21.9671,21.9957,286200.0
2009-09-23 15:30:00,30.72,30.78,30.62,30.7,266000.0,21.9957,22.0387,21.9241,21.9814,266000.0
2009-09-23 15:40:00,30.7,30.73,30.55,30.63,452200.0,21.9814,22.0029,21.874,21.9313,452200.0
2009-09-23 15:50:00,30.62,30.63,30.38,30.42,845400.0,21.9241,21.9313,21.7523,21.7809,845400.0
2009-09-24 09:30:00,30.42,30.71,30.42,30.43,147800.0,21.7809,21.9885,21.7809,21.7881,147800.0
2009-09-24 09:40:00,30.44,30.56,30.42,30.54,154200.0,21.7952,21.8811,21.7809,21.8668,154200.0
2009-09-24 09:50:00,30.54,30.58,30.43,30.43,168400.0,21.8668,21.8955,21.7881,21.7881,168400.0
2009-09-24 10:00:00,30.43,30.45,30.1,30.15,426600.0,21.7881,21.8024,21.5518,21.5876,426600.0
2009-09-24 10:10:00,30.14,30.23,30.0,30.06,295600.0,21.5804,21.6449,21.4802,21.5231,295600.0
2009-09-24 10:20:00,30.04,30.18,30.02,30.18,145400.0,21.5088,21.6091,21.4945,21.6091,145400.0
2009-09-24 10:30:00,30.17,30.19,30.07,30.12,131000.0,21.6019,21.6162,21.5303,21.5661,131000.0
2009-09-24 10:40:00,30.11,30.14,30.05,30.13,242800.0,21.5589,21.5804,21.516,21.5733,242800.0
2009-09-24 10:50:00,30.12,30.24,30.09,30.18,135000.0,21.5661,21.652,21.5446,21.6091,135000.0
2009-09-24 11:00:00,30.17,30.24,30.17,30.24,124800.0,21.6019,21.652,21.6019,21.652,124800.0
2009-09-24 11:10:00,30.24,30.35,30.24,30.31,170600.0,21.652,21.7308,21.652,21.7021,170600.0
2009-09-24 11:20:00,30.32,30.32,30.25,30.32,175800.0,21.7093,21.7093,21.6592,21.7093,175800.0
2009-09-24 11:30:00,30.31,30.35,30.16,30.16,113600.0,21.7021,21.7308,21.5947,21.5947,113600.0
2009-09-24 11:40:00,30.16,30.27,30.14,30.25,93400.0,21.5947,21.6735,21.5804,21.6592,93400.0
2009-09-24 11:50:00,30.24,30.24,30.16,30.21,223400.0,21.652,21.652,21.5947,21.6305,223400.0
2009-09-24 12:00:00,30.21,30.24,30.2,30.24,84600.0,21.6305,21.652,21.6234,21.652,84600.0
2009-09-24 12:10:00,30.24,30.3,30.24,30.26,47800.0,21.652,21.695,21.652,21.6663,47800.0
2009-09-24 12:20:00,30.26,30.31,30.21,30.24,113600.0,21.6663,21.7021,21.6305,21.652,113600.0
2009-09-24 12:30:00,30.23,30.27,30.17,30.25,71600.0,21.6449,21.6735,21.6019,21.6592,71600.0
2009-09-24 12:40:00,30.27,30.32,30.27,30.3,60800.0,21.6735,21.7093,21.6735,21.695,60800.0
2009-09-24 12:50:00,30.3,30.36,30.21,30.23,73400.0,21.695,21.7379,21.6305,21.6449,73400.0
2009-09-24 13:00:00,30.23,30.32,30.22,30.31,116400.0,21.6449,21.7093,21.6377,21.7021,116400.0
2009-09-24 13:10:00,30.31,30.36,30.27,30.27,97000.0,21.7021,21.7379,21.6735,21.6735,97000.0
2009-09-24 13:20:00,30.26,30.34,30.25,30.33,88800.0,21.6663,21.7236,21.6592,21.7165,88800.0
2009-09-24 13:30:00,30.34,30.4,30.28,30.32,110800.0,21.7236,21.7666,21.6807,21.7093,110800.0
2009-09-24 13:40:00,30.32,30.33,30.18,30.28,121000.0,21.7093,21.7165,21.6091,21.6807,121000.0
2009-09-24 13:50:00,30.28,30.28,30.18,30.25,84600.0,21.6807,21.6807,21.6091,21.6592,84600.0
2009-09-24 14:00:00,30.25,30.32,30.24,30.25,68200.0,21.6592,21.7093,21.652,21.6592,68200.0
2009-09-24 14:10:00,30.25,30.31,30.22,30.31,108000.0,21.6592,21.7021,21.6377,21.7021,108000.0
2009-09-24 14:20:00,30.3,30.32,30.21,30.31,122000.0,21.695,21.7093,21.6305,21.7021,122000.0
2009-09-24 14:30:00,30.3,30.36,30.3,30.34,100000.0,21.695,21.7379,21.695,21.7236,100000.0
2009-09-24 14:40:00,30.34,30.35,30.29,30.32,140200.0,21.7236,21.7308,21.6878,21.7093,140200.0
2009-09-24 14:50:00,30.31,30.45,30.31,30.43,136200.0,21.7021,21.8024,21.7021,21.7881,136200.0
2009-09-24 15:00:00,30.43,30.47,30.33,30.37,184400.0,21.7881,21.8167,21.7165,21.7451,184400.0
2009-09-24 15:10:00,30.38,30.5,30.36,30.45,189600.0,21.7523,21.8382,21.7379,21.8024,189600.0
2009-09-24 15:20:00,30.45,30.5,30.42,30.45,164600.0,21.8024,21.8382,21.7809,21.8024,164600.0
2009-09-24 15:30:00,30.45,30.49,30.34,30.34,217800.0,21.8024,21.831,21.7236,21.7236,217800.0
2009-09-24 15:40:00,30.34,30.4,30.31,30.33,304800.0,21.7236,21.7666,21.7021,21.7165,304800.0
2009-09-24 15:50:00,30.33,30.39,30.33,30.34,352800.0,21.7165,21.7594,21.7165,21.7236,352800.0
2009-09-25 09:30:00,30.14,30.29,30.09,30.12,151600.0,21.5804,21.6878,21.5446,21.5661,151600.0
2009-09-25 09:40:00,30.11,30.36,30.08,30.22,141000.0,21.5589,21.7379,21.5375,21.6377,141000.0
2009-09-25 09:50:00,30.22,30.33,30.03,30.14,177600.0,21.6377,21.7165,21.5017,21.5804,177600.0
2009-09-25 10:00:00,30.12,30.36,30.04,30.33,180600.0,21.5661,21.7379,21.5088,21.7165,180600.0
2009-09-25 10:10:00,30.33,30.34,30.13,30.17,102400.0,21.7165,21.7236,21.5733,21.6019,102400.0
2009-09-25 10:20:00,30.17,30.24,30.0,30.05,109000.0,21.6019,21.652,21.4802,21.516,109000.0
2009-09-25 10:30:00,30.04,30.06,29.83,29.83,126000.0,21.5088,21.5231,21.3585,21.3585,126000.0
2009-09-25 10:40:00,29.83,30.04,29.78,29.98,186000.0,21.3585,21.5088,21.3227,21.4659,186000.0
2009-09-25 10:50:00,29.99,30.0,29.92,29.96,103000.0,21.473,21.4802,21.4229,21.4515,103000.0
2009-09-25 11:00:00,29.97,30.09,29.93,30.04,131200.0,21.4587,21.5446,21.4301,21.5088,131200.0
2009-09-25 11:10:00,30.04,30.04,29.98,30.01,299200.0,21.5088,21.5088,21.4659,21.4873,299200.0
2009-09-25 11:20:00,30.02,30.06,30.0,30.03,232200.0,21.4945,21.5231,21.4802,21.5017,232200.0
2009-09-25 11:30:00,30.02,30.05,29.95,29.97,306800.0,21.4945,21.516,21.4444,21.4587,306800.0
2009-09-25 11:40:00,29.97,30.01,29.91,29.95,197800.0,21.4587,21.4873,21.4157,21.4444,197800.0
2009-09-25 11:50:00,29.96,29.97,29.75,29.75,139800.0,21.4515,21.4587,21.3012,21.3012,139800.0
2009-09-25 12:00:00,29.75,29.92,29.7,29.75,397800.0,21.3012,21.4229,21.2654,21.3012,397800.0
2009-09-25 12:10:00,29.75,29.82,29.65,29.68,150200.0,21.3012,21.3513,21.2296,21.2511,150200.0
2009-09-25 12:20:00,29.66,29.72,29.6,29.71,147200.0,21.2367,21.2797,21.1938,21.2725,147200.0
2009-09-25 12:30:00,29.71,29.76,29.67,29.71,68800.0,21.2725,21.3083,21.2439,21.2725,68800.0
2009-09-25 12:40:00,29.72,29.74,29.67,29.7,66000.0,21.2797,21.294,21.2439,21.2654,66000.0
2009-09-25 12:50:00,29.69,29.72,29.64,29.66,104000.0,21.2582,21.2797,21.2224,21.2367,104000.0
2009-09-25 13:00:00,29.66,29.67,29.61,29.65,126600.0,21.2367,21.2439,21.2009,21.2296,126600.0
2009-09-25 13:10:00,29.65,29.67,29.58,29.61,83400.0,21.2296,21.2439,21.1795,21.2009,83400.0
2009-09-25 13:20:00,29.62,29.73,29.57,29.72,161800.0,21.2081,21.2869,21.1723,21.2797,161800.0
2009-09-25 13:30:00,29.73,29.73,29.66,29.68,191000.0,21.2869,21.2869,21.2367,21.2511,191000.0
2009-09-25 13:40:00,29.68,29.75,29.68,29.72,150800.0,21.2511,21.3012,21.2511,21.2797,150800.0
2009-09-25 13:50:00,29.72,29.91,29.72,29.91,426200.0,21.2797,21.4157,21.2797,21.4157,426200.0
2009-09-25 14:00:00,29.91,29.96,29.85,29.94,293000.0,21.4157,21.4515,21.3728,21.4372,293000.0
2009-09-25 14:10:00,29.94,29.99,29.91,29.98,269200.0,21.4372,21.473,21.4157,21.4659,269200.0
2009-09-25 14:20:00,29.98,30.0,29.94,29.95,143800.0,21.4659,21.4802,21.4372,21.4444,143800.0
2009-09-25 14:30:00,29.94,29.96,29.86,29.9,74400.0,21.4372,21.4515,21.3799,21.4086,74400.0
2009-09-25 14:40:00,29.91,29.92,29.86,29.86,69400.0,21.4157,21.4229,21.3799,21.3799,69400.0
2009-09-25 14:50:00,29.86,29.92,29.85,29.89,105400.0,21.3799,21.4229,21.3728,21.4014,105400.0
2009-09-25 15:00:00,29.89,29.92,29.83,29.84,121200.0,21.4014,21.4229,21.3585,21.3656,121200.0
2009-09-25 15:10:00,29.84,29.85,29.79,29.82,86200.0,21.3656,21.3728,21.3298,21.3513,86200.0
2009-09-25 15:20:00,29.82,29.84,29.75,29.77,179600.0,21.3513,21.3656,21.3012,21.3155,179600.0
2009-09-25 15:30:00,29.76,29.78,29.68,29.68,212200.0,21.3083,21.3227,21.2511,21.2511,212200.0
2009-09-25 15:40:00,29.68,29.69,29.61,29.69,333600.0,21.2511,21.2582,21.2009,21.2582,333600.0
2009-09-25 15:50:00,29.69,29.79,29.69,29.75,644400.0,21.2582,21.3298,21.2582,21.3012,644400.0
2009-09-28 09:30:00,30.09,30.13,29.71,29.77,181600.0,21.5446,21.5733,21.2725,21.3155,181600.0
2009-09-28 09:40:00,29.77,29.96,29.74,29.87,209400.0,21.3155,21.4515,21.294,21.3871,209400.0
2009-09-28 09:50:00,29.86,29.94,29.81,29.87,130200.0,21.3799,21.4372,21.3441,21.3871,130200.0
2009-09-28 10:00:00,29.86,30.09,29.86,30.0,308200.0,21.3799,21.5446,21.3799,21.4802,308200.0
2009-09-28 10:10:00,30.02,30.04,29.91,29.93,152400.0,21.4945,21.5088,21.4157,21.4301,152400.0
2009-09-28 10:20:00,29.93,30.04,29.92,30.04,101600.0,21.4301,21.5088,21.4229,21.5088,101600.0
2009-09-28 10:30:00,30.04,30.12,30.02,30.04,123000.0,21.5088,21.5661,21.4945,21.5088,123000.0
2009-09-28 10:40:00,30.03,30.07,29.98,30.04,98000.0,21.5017,21.5303,21.4659,21.5088,98000.0
2009-09-28 10:50:00,30.04,30.16,30.04,30.15,51000.0,21.5088,21.5947,21.5088,21.5876,51000.0
2009-09-28 11:00:00,30.15,30.24,30.14,30.22,74800.0,21.5876,21.652,21.5804,21.6377,74800.0
2009-09-28 11:10:00,30.22,30.23,30.17,30.18,34000.0,21.6377,21.6449,21.6019,21.6091,34000.0
2009-09-28 11:20:00,30.18,30.27,30.18,30.26,53800.0,21.6091,21.6735,21.6091,21.6663,53800.0
2009-09-28 11:30:00,30.25,30.3,30.24,30.24,126400.0,21.6592,21.695,21.652,21.652,126400.0
2009-09-28 11:40:00,30.24,30.29,30.21,30.27,51400.0,21.652,21.6878,21.6305,21.6735,51400.0
2009-09-28 11:50:00,30.27,30.27,30.21,30.23,46400.0,21.6735,21.6735,21.6305,21.6449,46400.0
2009-09-28 12:00:00,30.22,30.31,30.22,30.27,100800.0,21.6377,21.7021,21.6377,21.6735,100800.0
2009-09-28 12:10:00,30.28,30.29,30.24,30.27,58000.0,21.6807,21.6878,21.652,21.6735,58000.0
2009-09-28 12:20:00,30.25,30.31,30.25,30.29,55200.0,21.6592,21.7021,21.6592,21.6878,55200.0
2009-09-28 12:30:00,30.3,30.3,30.27,30.27,31600.0,21.695,21.695,21.6735,21.6735,31600.0
2009-09-28 12:40:00,30.27,30.33,30.27,30.33,32000.0,21.6735,21.7165,21.6735,21.7165,32000.0
2009-09-28 12:50:00,30.31,30.33,30.25,30.28,48800.0,21.7021,21.7165,21.6592,21.6807,48800.0
2009-09-28 13:00:00,30.28,30.3,30.22,30.24,63600.0,21.6807,21.695,21.6377,21.652,63600.0
2009-09-28 13:10:00,30.24,30.3,30.24,30.27,24400.0,21.652,21.695,21.652,21.6735,24400.0
2009-09-28 13:20:00,30.29,30.3,30.27,30.29,27000.0,21.6878,21.695,21.6735,21.6878,27000.0
2009-09-28 13:30:00,30.3,30.33,30.25,30.27,71000.0,21.695,21.7165,21.6592,21.6735,71000.0
2009-09-28 13:40:00,30.27,30.33,30.27,30.29,49800.0,21.6735,21.7165,21.6735,21.6878,49800.0
2009-09-28 13:50:00,30.3,30.32,30.21,30.23,48800.0,21.695,21.7093,21.6305,21.6449,48800.0
2009-09-28 14:00:00,30.23,30.25,30.15,30.15,46800.0,21.6449,21.6592,21.5876,21.5876,46800.0
2009-09-28 14:10:00,30.15,30.24,30.15,30.24,54400.0,21.5876,21.652,21.5876,21.652,54400.0
2009-09-28 14:20:00,30.23,30.27,30.23,30.25,45400.0,21.6449,21.6735,21.6449,21.6592,45400.0
2009-09-28 14:30:00,30.25,30.25,30.21,30.24,49400.0,21.6592,21.6592,21.6305,21.652,49400.0
2009-09-28 14:40:00,30.25,30.27,30.22,30.24,45400.0,21.6592,21.6735,21.6377,21.652,45400.0
2009-09-28 14:50:00,30.23,30.25,30.18,30.18,39400.0,21.6449,21.6592,21.6091,21.6091,39400.0
2009-09-28 15:00:00,30.18,30.23,30.18,30.23,141200.0,21.6091,21.6449,21.6091,21.6449,141200.0
2009-09-28 15:10:00,30.22,30.23,30.15,30.18,83800.0,21.6377,21.6449,21.5876,21.6091,83800.0
2009-09-28 15:20:00,30.18,30.23,30.18,30.19,60000.0,21.6091,21.6449,21.6091,21.6162,60000.0
2009-09-28 15:30:00,30.2,30.2,30.11,30.11,181800.0,21.6234,21.6234,21.5589,21.5589,181800.0
2009-09-28 15:40:00,30.12,30.12,30.04,30.04,218000.0,21.5661,21.5661,21.5088,21.5088,218000.0
2009-09-28 15:50:00,30.05,30.13,30.04,30.12,308600.0,21.516,21.5733,21.5088,21.5661,308600.0
2009-09-29 09:30:00,30.16,30.22,30.02,30.04,166400.0,21.5947,21.6377,21.4945,21.5088,166400.0
2009-09-29 09:40:00,30.04,30.09,29.96,29.97,149200.0,21.5088,21.5446,21.4515,21.4587,149200.0
2009-09-29 09:50:00,29.96,30.26,29.96,30.18,257600.0,21.4515,21.6663,21.4515,21.6091,257600.0
2009-09-29 10:00:00,30.15,30.15,29.8,29.98,272400.0,21.5876,21.5876,21.337,21.4659,272400.0
2009-09-29 10:10:00,29.97,30.07,29.88,29.93,151800.0,21.4587,21.5303,21.3943,21.4301,151800.0
2009-09-29 10:20:00,29.92,30.0,29.85,30.0,180600.0,21.4229,21.4802,21.3728,21.4802,180600.0
2009-09-29 10:30:00,30.0,30.1,30.0,30.03,114200.0,21.4802,21.5518,21.4802,21.5017,114200.0
2009-09-29 10:40:00,30.04,30.09,29.88,29.9,112800.0,21.5088,21.5446,21.3943,21.4086,112800.0
2009-09-29 10:50:00,29.89,29.93,29.83,29.83,94000.0,21.4014,21.4301,21.3585,21.3585,94000.0
2009-09-29 11:00:00,29.83,29.86,29.76,29.86,96200.0,21.3585,21.3799,21.3083,21.3799,96200.0
2009-09-29 11:10:00,29.86,29.89,29.84,29.86,56800.0,21.3799,21.4014,21.3656,21.3799,56800.0
2009-09-29 11:20:00,29.85,29.86,29.83,29.84,96200.0,21.3728,21.3799,21.3585,21.3656,96200.0
2009-09-29 11:30:00,29.84,29.85,29.75,29.77,60400.0,21.3656,21.3728,21.3012,21.3155,60400.0
2009-09-29 11:40:00,29.77,29.77,29.65,29.66,137800.0,21.3155,21.3155,21.2296,21.2367,137800.0
2009-09-29 11:50:00,29.66,29.73,29.65,29.66,117400.0,21.2367,21.2869,21.2296,21.2367,117400.0
2009-09-29 12:00:00,29.66,29.67,29.61,29.66,148200.0,21.2367,21.2439,21.2009,21.2367,148200.0
2009-09-29 12:10:00,29.66,29.66,29.61,29.66,117400.0,21.2367,21.2367,21.2009,21.2367,117400.0
2009-09-29 12:20:00,29.66,29.67,29.61,29.64,76200.0,21.2367,21.2439,21.2009,21.2224,76200.0
2009-09-29 12:30:00,29.64,29.68,29.64,29.67,86000.0,21.2224,21.2511,21.2224,21.2439,86000.0
2009-09-29 12:40:00,29.67,29.68,29.65,29.67,61200.0,21.2439,21.2511,21.2296,21.2439,61200.0
2009-09-29 12:50:00,29.66,29.71,29.65,29.7,145800.0,21.2367,21.2725,21.2296,21.2654,145800.0
2009-09-29 13:00:00,29.7,29.83,29.7,29.81,99400.0,21.2654,21.3585,21.2654,21.3441,99400.0
2009-09-29 13:10:00,29.81,29.84,29.79,29.8,79400.0,21.3441,21.3656,21.3298,21.337,79400.0
2009-09-29 13:20:00,29.8,29.83,29.78,29.82,64400.0,21.337,21.3585,21.3227,21.3513,64400.0
2009-09-29 13:30:00,29.82,29.82,29.78,29.8,66000.0,21.3513,21.3513,21.3227,21.337,66000.0
2009-09-29 13:40:00,29.81,29.81,29.73,29.78,225000.0,21.3441,21.3441,21.2869,21.3227,225000.0
2009-09-29 13:50:00,29.78,29.8,29.75,29.77,62200.0,21.3227,21.337,21.3012,21.3155,62200.0
2009-09-29 14:00:00,29.77,29.77,29.72,29.73,70200.0,21.3155,21.3155,21.2797,21.2869,70200.0
2009-09-29 14:10:00,29.73,29.73,29.71,29.72,68000.0,21.2869,21.2869,21.2725,21.2797,68000.0
2009-09-29 14:20:00,29.72,29.72,29.66,29.67,69800.0,21.2797,21.2797,21.2367,21.2439,69800.0
2009-09-29 14:30:00,29.68,29.68,29.6,29.61,116800.0,21.2511,21.2511,21.1938,21.2009,116800.0
2009-09-29 14:40:00,29.61,29.62,29.6,29.61,88600.0,21.2009,21.2081,21.1938,21.2009,88600.0
2009-09-29 14:50:00,29.61,29.65,29.61,29.63,108000.0,21.2009,21.2296,21.2009,21.2153,108000.0
2009-09-29 15:00:00,29.63,29.64,29.61,29.61,151200.0,21.2153,21.2224,21.2009,21.2009,151200.0
2009-09-29 15:10:00,29.61,29.62,29.58,29.59,136800.0,21.2009,21.2081,21.1795,21.1866,136800.0
2009-09-29 15:20:00,29.59,29.61,29.56,29.56,203400.0,21.1866,21.2009,21.1651,21.1651,203400.0
2009-09-29 15:30:00,29.56,29.63,29.53,29.63,271200.0,21.1651,21.2153,21.1437,21.2153,271200.0
2009-09-29 15:40:00,29.63,29.68,29.6,29.6,303000.0,21.2153,21.2511,21.1938,21.1938,303000.0
2009-09-29 15:50:00,29.6,29.6,29.55,29.56,495600.0,21.1938,21.1938,21.158,21.1651,495600.0
2009-09-30 09:30:00,29.64,29.75,29.4,29.46,276600.0,21.2224,21.3012,21.0506,21.0935,276600.0
2009-09-30 09:40:00,29.46,29.5,29.05,29.05,359800.0,21.0935,21.1222,20.8,20.8,359800.0
2009-09-30 09:50:00,29.04,29.04,28.72,28.96,612000.0,20.7928,20.7928,20.5637,20.7355,612000.0
2009-09-30 10:00:00,28.96,29.04,28.87,28.99,328600.0,20.7355,20.7928,20.6711,20.757,328600.0
2009-09-30 10:10:00,28.98,29.16,28.97,29.03,470800.0,20.7499,20.8787,20.7427,20.7857,470800.0
2009-09-30 10:20:00,29.03,29.1,29.0,29.01,417800.0,20.7857,20.8358,20.7642,20.7713,417800.0
2009-09-30 10:30:00,29.02,29.04,28.88,29.01,332000.0,20.7785,20.7928,20.6783,20.7713,332000.0
2009-09-30 10:40:00,29.01,29.03,28.91,28.93,151600.0,20.7713,20.7857,20.6997,20.7141,151600.0
2009-09-30 10:50:00,28.93,29.04,28.93,29.01,235800.0,20.7141,20.7928,20.7141,20.7713,235800.0
2009-09-30 11:00:00,29.0,29.11,29.0,29.1,323200.0,20.7642,20.8429,20.7642,20.8358,323200.0
2009-09-30 11:10:00,29.1,29.19,29.08,29.17,168400.0,20.8358,20.9002,20.8215,20.8859,168400.0
2009-09-30 11:20:00,29.17,29.27,29.16,29.24,158200.0,20.8859,20.9575,20.8787,20.936,158200.0
2009-09-30 11:30:00,29.23,29.34,29.22,29.22,141600.0,20.9289,21.0076,20.9217,20.9217,141600.0
2009-09-30 11:40:00,29.22,29.23,29.17,29.22,141600.0,20.9217,20.9289,20.8859,20.9217,141600.0
2009-09-30 11:50:00,29.23,29.36,29.22,29.34,116200.0,20.9289,21.0219,20.9217,21.0076,116200.0
2009-09-30 12:00:00,29.34,29.42,29.32,29.38,90600.0,21.0076,21.0649,20.9933,21.0363,90600.0
2009-09-30 12:10:00,29.38,29.49,29.38,29.39,123200.0,21.0363,21.115,21.0363,21.0434,123200.0
2009-09-30 12:20:00,29.39,29.46,29.37,29.4,91400.0,21.0434,21.0935,21.0291,21.0506,91400.0
2009-09-30 12:30:00,29.41,29.48,29.41,29.43,93400.0,21.0577,21.1079,21.0577,21.0721,93400.0
2009-09-30 12:40:00,29.43,29.57,29.43,29.52,156800.0,21.0721,21.1723,21.0721,21.1365,156800.0
2009-09-30 12:50:00,29.53,29.63,29.51,29.59,158200.0,21.1437,21.2153,21.1293,21.1866,158200.0
2009-09-30 13:00:00,29.6,29.74,29.59,29.66,196000.0,21.1938,21.294,21.1866,21.2367,196000.0
2009-09-30 13:10:00,29.65,29.65,29.53,29.54,97800.0,21.2296,21.2296,21.1437,21.1508,97800.0
2009-09-30 13:20:00,29.53,29.59,29.53,29.54,83200.0,21.1437,21.1866,21.1437,21.1508,83200.0
2009-09-30 13:30:00,29.52,29.54,29.42,29.42,128800.0,21.1365,21.1508,21.0649,21.0649,128800.0
2009-09-30 13:40:00,29.42,29.45,29.36,29.39,78800.0,21.0649,21.0864,21.0219,21.0434,78800.0
2009-09-30 13:50:00,29.39,29.45,29.38,29.41,94800.0,21.0434,21.0864,21.0363,21.0577,94800.0
2009-09-30 14:00:00,29.4,29.49,29.36,29.45,127200.0,21.0506,21.115,21.0219,21.0864,127200.0
2009-09-30 14:10:00,29.45,29.45,29.37,29.4,104000.0,21.0864,21.0864,21.0291,21.0506,104000.0
2009-09-30 14:20:00,29.4,29.41,29.36,29.36,110800.0,21.0506,21.0577,21.0219,21.0219,110800.0
2009-09-30 14:30:00,29.38,29.39,29.3,29.3,148200.0,21.0363,21.0434,20.979,20.979,148200.0
2009-09-30 14:40:00,29.31,29.34,29.23,29.23,263400.0,20.9861,21.0076,20.9289,20.9289,263400.0
2009-09-30 14:50:00,29.23,29.27,29.22,29.22,217800.0,20.9289,20.9575,20.9217,20.9217,217800.0
2009-09-30 15:00:00,29.22,29.25,29.18,29.21,639200.0,20.9217,20.9432,20.8931,20.9145,639200.0
2009-09-30 15:10:00,29.21,29.25,29.15,29.25,270200.0,20.9145,20.9432,20.8716,20.9432,270200.0
2009-09-30 15:20:00,29.25,29.25,29.13,29.14,250000.0,20.9432,20.9432,20.8573,20.8644,250000.0
2009-09-30 15:30:00,29.14,29.25,29.11,29.16,369000.0,20.8644,20.9432,20.8429,20.8787,369000.0
2009-09-30 15:40:00,29.16,29.25,29.11,29.24,515600.0,20.8787,20.9432,20.8429,20.936,515600.0
2009-09-30 15:50:00,29.25,29.32,29.13,29.13,964000.0,20.9432,20.9933,20.8573,20.8573,964000.0
2009-10-01 09:30:00,29.54,30.09,29.1,29.97,849000.0,21.1508,21.5446,20.8358,21.4587,849000.0
2009-10-01 09:40:00,29.96,30.1,29.8,29.81,724400.0,21.4515,21.5518,21.337,21.3441,724400.0
2009-10-01 09:50:00,29.82,29.86,29.65,29.72,471000.0,21.3513,21.3799,21.2296,21.2797,471000.0
2009-10-01 10:00:00,29.72,29.74,29.35,29.5,569800.0,21.2797,21.294,21.0148,21.1222,569800.0
2009-10-01 10:10:00,29.48,29.64,29.47,29.58,398600.0,21.1079,21.2224,21.1007,21.1795,398600.0
2009-10-01 10:20:00,29.56,29.65,29.43,29.44,268800.0,21.1651,21.2296,21.0721,21.0792,268800.0
2009-10-01 10:30:00,29.44,29.58,29.36,29.46,245200.0,21.0792,21.1795,21.0219,21.0935,245200.0
2009-10-01 10:40:00,29.45,29.54,29.4,29.46,148400.0,21.0864,21.1508,21.0506,21.0935,148400.0
2009-10-01 10:50:00,29.46,29.53,29.36,29.48,124200.0,21.0935,21.1437,21.0219,21.1079,124200.0
2009-10-01 11:00:00,29.48,29.49,29.25,29.25,163800.0,21.1079,21.115,20.9432,20.9432,163800.0
2009-10-01 11:10:00,29.27,29.29,29.21,29.22,252800.0,20.9575,20.9718,20.9145,20.9217,252800.0
2009-10-01 11:20:00,29.22,29.27,29.2,29.23,130400.0,20.9217,20.9575,20.9074,20.9289,130400.0
2009-10-01 11:30:00,29.23,29.24,29.09,29.13,356800.0,20.9289,20.936,20.8286,20.8573,356800.0
2009-10-01 11:40:00,29.15,29.21,29.12,29.16,116800.0,20.8716,20.9145,20.8501,20.8787,116800.0
2009-10-01 11:50:00,29.16,29.22,29.14,29.2,94000.0,20.8787,20.9217,20.8644,20.9074,94000.0
2009-10-01 12:00:00,29.2,29.24,29.16,29.24,126600.0,20.9074,20.936,20.8787,20.936,126600.0
2009-10-01 12:10:00,29.25,29.34,29.25,29.31,180000.0,20.9432,21.0076,20.9432,20.9861,180000.0
2009-10-01 12:20:00,29.31,29.41,29.31,29.41,207400.0,20.9861,21.0577,20.9861,21.0577,207400.0
2009-10-01 12:30:00,29.41,29.51,29.36,29.5,221400.0,21.0577,21.1293,21.0219,21.1222,221400.0
2009-10-01 12:40:00,29.5,29.55,29.44,29.54,126400.0,21.1222,21.158,21.0792,21.1508,126400.0
2009-10-01 12:50:00,29.54,29.56,29.5,29.54,223200.0,21.1508,21.1651,21.1222,21.1508,223200.0
2009-10-01 13:00:00,29.54,29.54,29.4,29.41,154400.0,21.1508,21.1508,21.0506,21.0577,154400.0
2009-10-01 13:10:00,29.41,29.43,29.33,29.33,119600.0,21.0577,21.0721,21.0005,21.0005,119600.0
2009-10-01 13:20:00,29.33,29.39,29.28,29.33,271600.0,21.0005,21.0434,20.9647,21.0005,271600.0
2009-10-01 13:30:00,29.34,29.39,29.31,29.37,102000.0,21.0076,21.0434,20.9861,21.0291,102000.0
2009-10-01 13:40:00,29.38,29.47,29.38,29.43,118200.0,21.0363,21.1007,21.0363,21.0721,118200.0
2009-10-01 13:50:00,29.43,29.45,29.31,29.34,144400.0,21.0721,21.0864,20.9861,21.0076,144400.0
2009-10-01 14:00:00,29.34,29.36,29.28,29.33,297400.0,21.0076,21.0219,20.9647,21.0005,297400.0
2009-10-01 14:10:00,29.33,29.34,29.28,29.28,206200.0,21.0005,21.0076,20.9647,20.9647,206200.0
2009-10-01 14:20:00,29.28,29.34,29.24,29.29,265000.0,20.9647,21.0076,20.936,20.9718,265000.0
2009-10-01 14:30:00,29.29,29.33,29.22,29.31,194800.0,20.9718,21.0005,20.9217,20.9861,194800.0
2009-10-01 14:40:00,29.31,29.33,29.2,29.33,196800.0,20.9861,21.0005,20.9074,21.0005,196800.0
2009-10-01 14:50:00,29.33,29.39,29.31,29.32,277400.0,21.0005,21.0434,20.9861,20.9933,277400.0
2009-10-01 15:00:00,29.32,29.34,29.2,29.24,270800.0,20.9933,21.0076,20.9074,20.936,270800.0
2009-10-01 15:10:00,29.24,29.28,29.23,29.25,222600.0,20.936,20.9647,20.9289,20.9432,222600.0
2009-10-01 15:20:00,29.24,29.25,29.09,29.11,457000.0,20.936,20.9432,20.8286,20.8429,457000.0
2009-10-01 15:30:00,29.11,29.22,29.11,29.21,458200.0,20.8429,20.9217,20.8429,20.9145,458200.0
2009-10-01 15:40:00,29.21,29.21,29.05,29.11,618000.0,20.9145,20.9145,20.8,20.8429,618000.0
2009-10-01 15:50:00,29.11,29.12,28.97,29.01,910000.0,20.8429,20.8501,20.7427,20.7713,910000.0
2009-10-02 09:30:00,28.73,28.95,28.53,28.82,383600.0,20.5709,20.7284,20.4277,20.6353,383600.0
2009-10-02 09:40:00,28.83,28.89,28.72,28.82,220400.0,20.6425,20.6854,20.5637,20.6353,220400.0
2009-10-02 09:50:00,28.82,28.9,28.68,28.68,223800.0,20.6353,20.6926,20.5351,20.5351,223800.0
2009-10-02 10:00:00,28.68,29.11,28.62,28.92,471000.0,20.5351,20.8429,20.4921,20.7069,471000.0
2009-10-02 10:10:00,28.91,29.09,28.91,28.98,364000.0,20.6997,20.8286,20.6997,20.7499,364000.0
2009-10-02 10:20:00,28.96,29.19,28.96,29.13,234400.0,20.7355,20.9002,20.7355,20.8573,234400.0
2009-10-02 10:30:00,29.13,29.3,29.1,29.16,280400.0,20.8573,20.979,20.8358,20.8787,280400.0
2009-10-02 10:40:00,29.16,29.18,29.02,29.04,245600.0,20.8787,20.8931,20.7785,20.7928,245600.0
2009-10-02 10:50:00,29.04,29.06,28.96,29.01,182400.0,20.7928,20.8071,20.7355,20.7713,182400.0
2009-10-02 11:00:00,29.01,29.04,28.93,28.93,146400.0,20.7713,20.7928,20.7141,20.7141,146400.0
2009-10-02 11:10:00,28.95,28.98,28.87,28.88,134200.0,20.7284,20.7499,20.6711,20.6783,134200.0
2009-10-02 11:20:00,28.88,28.89,28.81,28.84,146400.0,20.6783,20.6854,20.6281,20.6496,146400.0
2009-10-02 11:30:00,28.85,28.91,28.78,28.81,232000.0,20.6568,20.6997,20.6067,20.6281,232000.0
2009-10-02 11:40:00,28.81,28.83,28.72,28.76,192600.0,20.6281,20.6425,20.5637,20.5923,192600.0
2009-10-02 11:50:00,28.76,28.78,28.67,28.7,157600.0,20.5923,20.6067,20.5279,20.5494,157600.0
2009-10-02 12:00:00,28.7,28.81,28.7,28.72,329000.0,20.5494,20.6281,20.5494,20.5637,329000.0
2009-10-02 12:10:00,28.72,28.77,28.68,28.74,143000.0,20.5637,20.5995,20.5351,20.578,143000.0
2009-10-02 12:20:00,28.74,28.77,28.7,28.75,207000.0,20.578,20.5995,20.5494,20.5852,207000.0
2009-10-02 12:30:00,28.75,28.79,28.72,28.73,229200.0,20.5852,20.6138,20.5637,20.5709,229200.0
2009-10-02 12:40:00,28.73,28.75,28.58,28.61,364600.0,20.5709,20.5852,20.4635,20.4849,364600.0
2009-10-02 12:50:00,28.61,28.65,28.54,28.58,295400.0,20.4849,20.5136,20.4348,20.4635,295400.0
2009-10-02 13:00:00,28.58,28.63,28.57,28.61,236600.0,20.4635,20.4993,20.4563,20.4849,236600.0
2009-10-02 13:10:00,28.61,28.63,28.58,28.63,334200.0,20.4849,20.4993,20.4635,20.4993,334200.0
2009-10-02 13:20:00,28.63,28.74,28.63,28.74,201400.0,20.4993,20.578,20.4993,20.578,201400.0
2009-10-02 13:30:00,28.74,28.75,28.7,28.7,194400.0,20.578,20.5852,20.5494,20.5494,194400.0
2009-10-02 13:40:00,28.7,28.75,28.68,28.71,234200.0,20.5494,20.5852,20.5351,20.5565,234200.0
2009-10-02 13:50:00,28.71,28.72,28.58,28.58,221000.0,20.5565,20.5637,20.4635,20.4635,221000.0
2009-10-02 14:00:00,28.58,28.68,28.54,28.67,174800.0,20.4635,20.5351,20.4348,20.5279,174800.0
2009-10-02 14:10:00,28.67,28.72,28.65,28.7,134600.0,20.5279,20.5637,20.5136,20.5494,134600.0
2009-10-02 14:20:00,28.7,28.72,28.65,28.72,184800.0,20.5494,20.5637,20.5136,20.5637,184800.0
2009-10-02 14:30:00,28.72,28.82,28.72,28.79,192600.0,20.5637,20.6353,20.5637,20.6138,192600.0
2009-10-02 14:40:00,28.79,28.79,28.73,28.78,89400.0,20.6138,20.6138,20.5709,20.6067,89400.0
2009-10-02 14:50:00,28.78,28.81,28.71,28.75,175000.0,20.6067,20.6281,20.5565,20.5852,175000.0
2009-10-02 15:00:00,28.75,28.79,28.72,28.78,162200.0,20.5852,20.6138,20.5637,20.6067,162200.0
2009-10-02 15:10:00,28.78,28.8,28.74,28.77,115600.0,20.6067,20.621,20.578,20.5995,115600.0
2009-10-02 15:20:00,28.77,28.8,28.74,28.74,130600.0,20.5995,20.621,20.578,20.578,130600.0
2009-10-02 15:30:00,28.75,28.8,28.71,28.72,258600.0,20.5852,20.621,20.5565,20.5637,258600.0
2009-10-02 15:40:00,28.72,28.75,28.68,28.71,285200.0,20.5637,20.5852,20.5351,20.5565,285200.0
2009-10-02 15:50:00,28.72,28.75,28.68,28.71,672800.0,20.5637,20.5852,20.5351,20.5565,672800.0
2009-10-05 09:30:00,28.72,28.79,28.6,28.79,200400.0,20.5637,20.6138,20.4778,20.6138,200400.0
2009-10-05 09:40:00,28.8,29.04,28.75,28.86,164200.0,20.621,20.7928,20.5852,20.6639,164200.0
2009-10-05 09:50:00,28.86,28.98,28.85,28.93,163600.0,20.6639,20.7499,20.6568,20.7141,163600.0
2009-10-05 10:00:00,28.94,29.04,28.67,28.73,328200.0,20.7212,20.7928,20.5279,20.5709,328200.0
2009-10-05 10:10:00,28.73,28.82,28.64,28.79,207600.0,20.5709,20.6353,20.5064,20.6138,207600.0
2009-10-05 10:20:00,28.78,28.95,28.78,28.93,134600.0,20.6067,20.7284,20.6067,20.7141,134600.0
2009-10-05 10:30:00,28.93,29.02,28.89,28.99,128200.0,20.7141,20.7785,20.6854,20.757,128200.0
2009-10-05 10:40:00,28.99,29.0,28.88,28.9,157000.0,20.757,20.7642,20.6783,20.6926,157000.0
2009-10-05 10:50:00,28.9,28.93,28.81,28.93,154000.0,20.6926,20.7141,20.6281,20.7141,154000.0
2009-10-05 11:00:00,28.92,28.96,28.83,28.84,173800.0,20.7069,20.7355,20.6425,20.6496,173800.0
2009-10-05 11:10:00,28.84,28.96,28.83,28.95,148200.0,20.6496,20.7355,20.6425,20.7284,148200.0
2009-10-05 11:20:00,28.95,29.07,28.95,29.03,146400.0,20.7284,20.8143,20.7284,20.7857,146400.0
2009-10-05 11:30:00,29.02,29.09,28.97,29.02,136000.0,20.7785,20.8286,20.7427,20.7785,136000.0
2009-10-05 11:40:00,29.03,29.12,29.0,29.11,71000.0,20.7857,20.8501,20.7642,20.8429,71000.0
2009-10-05 11:50:00,29.11,29.17,29.03,29.04,141800.0,20.8429,20.8859,20.7857,20.7928,141800.0
2009-10-05 12:00:00,29.04,29.11,29.04,29.09,53400.0,20.7928,20.8429,20.7928,20.8286,53400.0
2009-10-05 12:10:00,29.08,29.15,29.07,29.14,88600.0,20.8215,20.8716,20.8143,20.8644,88600.0
2009-10-05 12:20:00,29.14,29.18,29.11,29.12,62600.0,20.8644,20.8931,20.8429,20.8501,62600.0
2009-10-05 12:30:00,29.11,29.17,29.11,29.13,56200.0,20.8429,20.8859,20.8429,20.8573,56200.0
2009-10-05 12:40:00,29.13,29.31,29.13,29.24,172200.0,20.8573,20.9861,20.8573,20.936,172200.0
2009-10-05 12:50:00,29.24,29.25,29.18,29.25,102000.0,20.936,20.9432,20.8931,20.9432,102000.0
2009-10-05 13:00:00,29.25,29.28,29.24,29.28,91400.0,20.9432,20.9647,20.936,20.9647,91400.0
2009-10-05 13:10:00,29.28,29.3,29.18,29.21,121600.0,20.9647,20.979,20.8931,20.9145,121600.0
2009-10-05 13:20:00,29.21,29.24,29.17,29.18,60600.0,20.9145,20.936,20.8859,20.8931,60600.0
2009-10-05 13:30:00,29.18,29.18,29.11,29.12,84400.0,20.8931,20.8931,20.8429,20.8501,84400.0
2009-10-05 13:40:00,29.12,29.2,29.11,29.18,85000.0,20.8501,20.9074,20.8429,20.8931,85000.0
2009-10-05 13:50:00,29.17,29.18,29.15,29.17,88000.0,20.8859,20.8931,20.8716,20.8859,88000.0
2009-10-05 14:00:00,29.17,29.18,29.1,29.1,74000.0,20.8859,20.8931,20.8358,20.8358,74000.0
2009-10-05 14:10:00,29.11,29.13,29.07,29.08,67800.0,20.8429,20.8573,20.8143,20.8215,67800.0
2009-10-05 14:20:00,29.08,29.17,29.05,29.17,136200.0,20.8215,20.8859,20.8,20.8859,136200.0
2009-10-05 14:30:00,29.17,29.2,29.13,29.14,138200.0,20.8859,20.9074,20.8573,20.8644,138200.0
2009-10-05 14:40:00,29.14,29.24,29.13,29.23,99800.0,20.8644,20.936,20.8573,20.9289,99800.0
2009-10-05 14:50:00,29.24,29.28,29.22,29.23,96800.0,20.936,20.9647,20.9217,20.9289,96800.0
2009-10-05 15:00:00,29.24,29.25,29.2,29.25,163400.0,20.936,20.9432,20.9074,20.9432,163400.0
2009-10-05 15:10:00,29.25,29.25,29.2,29.21,121400.0,20.9432,20.9432,20.9074,20.9145,121400.0
2009-10-05 15:20:00,29.21,29.25,29.2,29.25,131600.0,20.9145,20.9432,20.9074,20.9432,131600.0
2009-10-05 15:30:00,29.25,29.28,29.21,29.25,179400.0,20.9432,20.9647,20.9145,20.9432,179400.0
2009-10-05 15:40:00,29.25,29.27,29.18,29.21,192800.0,20.9432,20.9575,20.8931,20.9145,192800.0
2009-10-05 15:50:00,29.21,29.21,29.14,29.16,431400.0,20.9145,20.9145,20.8644,20.8787,431400.0
2009-10-06 09:30:00,29.6,29.71,29.4,29.65,294800.0,21.1938,21.2725,21.0506,21.2296,294800.0
2009-10-06 09:40:00,29.64,29.7,29.54,29.54,199600.0,21.2224,21.2654,21.1508,21.1508,199600.0
2009-10-06 09:50:00,29.55,29.73,29.55,29.69,316200.0,21.158,21.2869,21.158,21.2582,316200.0
2009-10-06 10:00:00,29.7,29.73,29.59,29.64,272600.0,21.2654,21.2869,21.1866,21.2224,272600.0
2009-10-06 10:10:00,29.65,29.68,29.47,29.53,127200.0,21.2296,21.2511,21.1007,21.1437,127200.0
2009-10-06 10:20:00,29.54,29.62,29.5,29.5,117000.0,21.1508,21.2081,21.1222,21.1222,117000.0
2009-10-06 10:30:00,29.5,29.53,29.45,29.47,107400.0,21.1222,21.1437,21.0864,21.1007,107400.0
2009-10-06 10:40:00,29.48,29.58,29.46,29.57,102600.0,21.1079,21.1795,21.0935,21.1723,102600.0
2009-10-06 10:50:00,29.57,29.58,29.49,29.52,35600.0,21.1723,21.1795,21.115,21.1365,35600.0
2009-10-06 11:00:00,29.52,29.71,29.5,29.7,141800.0,21.1365,21.2725,21.1222,21.2654,141800.0
2009-10-06 11:10:00,29.71,29.74,29.67,29.68,109000.0,21.2725,21.294,21.2439,21.2511,109000.0
2009-10-06 11:20:00,29.67,29.69,29.63,29.65,89000.0,21.2439,21.2582,21.2153,21.2296,89000.0
2009-10-06 11:30:00,29.65,29.7,29.63,29.68,65600.0,21.2296,21.2654,21.2153,21.2511,65600.0
2009-10-06 11:40:00,29.68,29.74,29.67,29.7,90600.0,21.2511,21.294,21.2439,21.2654,90600.0
2009-10-06 11:50:00,29.69,29.71,29.65,29.69,97200.0,21.2582,21.2725,21.2296,21.2582,97200.0
2009-10-06 12:00:00,29.7,29.75,29.7,29.71,37800.0,21.2654,21.3012,21.2654,21.2725,37800.0
2009-10-06 12:10:00,29.71,29.73,29.7,29.72,60600.0,21.2725,21.2869,21.2654,21.2797,60600.0
2009-10-06 12:20:00,29.72,29.74,29.7,29.72,67600.0,21.2797,21.294,21.2654,21.2797,67600.0
2009-10-06 12:30:00,29.72,29.78,29.71,29.74,64800.0,21.2797,21.3227,21.2725,21.294,64800.0
2009-10-06 12:40:00,29.74,29.77,29.67,29.68,95000.0,21.294,21.3155,21.2439,21.2511,95000.0
2009-10-06 12:50:00,29.68,29.68,29.63,29.64,82800.0,21.2511,21.2511,21.2153,21.2224,82800.0
2009-10-06 13:00:00,29.63,29.68,29.57,29.6,104000.0,21.2153,21.2511,21.1723,21.1938,104000.0
2009-10-06 13:10:00,29.6,29.65,29.56,29.61,86800.0,21.1938,21.2296,21.1651,21.2009,86800.0
2009-10-06 13:20:00,29.62,29.66,29.6,29.61,73000.0,21.2081,21.2367,21.1938,21.2009,73000.0
2009-10-06 13:30:00,29.61,29.65,29.57,29.61,158400.0,21.2009,21.2296,21.1723,21.2009,158400.0
2009-10-06 13:40:00,29.62,29.62,29.49,29.5,153400.0,21.2081,21.2081,21.115,21.1222,153400.0
2009-10-06 13:50:00,29.5,29.5,29.35,29.36,230000.0,21.1222,21.1222,21.0148,21.0219,230000.0
2009-10-06 14:00:00,29.36,29.36,29.27,29.3,171200.0,21.0219,21.0219,20.9575,20.979,171200.0
2009-10-06 14:10:00,29.3,29.34,29.24,29.31,122200.0,20.979,21.0076,20.936,20.9861,122200.0
2009-10-06 14:20:00,29.31,29.33,29.15,29.15,207800.0,20.9861,21.0005,20.8716,20.8716,207800.0
2009-10-06 14:30:00,29.15,29.28,29.13,29.28,101600.0,20.8716,20.9647,20.8573,20.9647,101600.0
2009-10-06 14:40:00,29.3,29.32,29.24,29.3,85600.0,20.979,20.9933,20.936,20.979,85600.0
2009-10-06 14:50:00,29.29,29.33,29.27,29.32,53800.0,20.9718,21.0005,20.9575,20.9933,53800.0
2009-10-06 15:00:00,29.32,29.46,29.29,29.42,82600.0,20.9933,21.0935,20.9718,21.0649,82600.0
2009-10-06 15:10:00,29.43,29.5,29.41,29.42,128400.0,21.0721,21.1222,21.0577,21.0649,128400.0
2009-10-06 15:20:00,29.42,29.48,29.38,29.47,150000.0,21.0649,21.1079,21.0363,21.1007,150000.0
2009-10-06 15:30:00,29.47,29.5,29.42,29.43,135200.0,21.1007,21.1222,21.0649,21.0721,135200.0
2009-10-06 15:40:00,29.43,29.43,29.36,29.43,240800.0,21.0721,21.0721,21.0219,21.0721,240800.0
2009-10-06 15:50:00,29.42,29.45,29.36,29.42,375400.0,21.0649,21.0864,21.0219,21.0649,375400.0
2009-10-07 09:30:00,29.29,29.43,29.2,29.33,119200.0,20.9718,21.0721,20.9074,21.0005,119200.0
2009-10-07 09:40:00,29.33,29.39,29.11,29.16,120000.0,21.0005,21.0434,20.8429,20.8787,120000.0
2009-10-07 09:50:00,29.17,29.36,29.17,29.29,121800.0,20.8859,21.0219,20.8859,20.9718,121800.0
2009-10-07 10:00:00,29.3,29.31,29.17,29.28,146600.0,20.979,20.9861,20.8859,20.9647,146600.0
2009-10-07 10:10:00,29.29,29.48,29.25,29.47,232000.0,20.9718,21.1079,20.9432,21.1007,232000.0
2009-10-07 10:20:00,29.48,29.48,29.42,29.43,50600.0,21.1079,21.1079,21.0649,21.0721,50600.0
2009-10-07 10:30:00,29.42,29.45,29.32,29.4,200400.0,21.0649,21.0864,20.9933,21.0506,200400.0
2009-10-07 10:40:00,29.39,29.45,29.31,29.33,84600.0,21.0434,21.0864,20.9861,21.0005,84600.0
2009-10-07 10:50:00,29.34,29.45,29.33,29.36,58600.0,21.0076,21.0864,21.0005,21.0219,58600.0
2009-10-07 11:00:00,29.37,29.54,29.37,29.48,70800.0,21.0291,21.1508,21.0291,21.1079,70800.0
2009-10-07 11:10:00,29.47,29.5,29.41,29.43,52400.0,21.1007,21.1222,21.0577,21.0721,52400.0
2009-10-07 11:20:00,29.43,29.48,29.36,29.36,34800.0,21.0721,21.1079,21.0219,21.0219,34800.0
2009-10-07 11:30:00,29.38,29.38,29.25,29.25,96800.0,21.0363,21.0363,20.9432,20.9432,96800.0
2009-10-07 11:40:00,29.25,29.27,29.16,29.2,146800.0,20.9432,20.9575,20.8787,20.9074,146800.0
2009-10-07 11:50:00,29.21,29.25,29.16,29.16,94800.0,20.9145,20.9432,20.8787,20.8787,94800.0
2009-10-07 12:00:00,29.16,29.21,29.16,29.19,77400.0,20.8787,20.9145,20.8787,20.9002,77400.0
2009-10-07 12:10:00,29.19,29.25,29.15,29.25,96000.0,20.9002,20.9432,20.8716,20.9432,96000.0
2009-10-07 12:20:00,29.25,29.32,29.24,29.25,82600.0,20.9432,20.9933,20.936,20.9432,82600.0
2009-10-07 12:30:00,29.25,29.25,29.15,29.17,98000.0,20.9432,20.9432,20.8716,20.8859,98000.0
2009-10-07 12:40:00,29.16,29.18,29.14,29.17,53800.0,20.8787,20.8931,20.8644,20.8859,53800.0
2009-10-07 12:50:00,29.17,29.2,29.16,29.17,68800.0,20.8859,20.9074,20.8787,20.8859,68800.0
2009-10-07 13:00:00,29.17,29.18,29.14,29.14,66400.0,20.8859,20.8931,20.8644,20.8644,66400.0
2009-10-07 13:10:00,29.15,29.24,29.14,29.23,35200.0,20.8716,20.936,20.8644,20.9289,35200.0
2009-10-07 13:20:00,29.23,29.26,29.18,29.22,59600.0,20.9289,20.9503,20.8931,20.9217,59600.0
2009-10-07 13:30:00,29.22,29.22,29.18,29.22,84800.0,20.9217,20.9217,20.8931,20.9217,84800.0
2009-10-07 13:40:00,29.21,29.21,29.13,29.14,96800.0,20.9145,20.9145,20.8573,20.8644,96800.0
2009-10-07 13:50:00,29.15,29.21,29.14,29.21,106200.0,20.8716,20.9145,20.8644,20.9145,106200.0
2009-10-07 14:00:00,29.2,29.21,29.15,29.2,138200.0,20.9074,20.9145,20.8716,20.9074,138200.0
2009-10-07 14:10:00,29.2,29.23,29.15,29.21,105000.0,20.9074,20.9289,20.8716,20.9145,105000.0
2009-10-07 14:20:00,29.21,29.25,29.15,29.23,107000.0,20.9145,20.9432,20.8716,20.9289,107000.0
2009-10-07 14:30:00,29.23,29.25,29.21,29.24,76800.0,20.9289,20.9432,20.9145,20.936,76800.0
2009-10-07 14:40:00,29.24,29.27,29.22,29.25,183000.0,20.936,20.9575,20.9217,20.9432,183000.0
2009-10-07 14:50:00,29.24,29.35,29.23,29.34,123000.0,20.936,21.0148,20.9289,21.0076,123000.0
2009-10-07 15:00:00,29.34,29.37,29.29,29.36,153600.0,21.0076,21.0291,20.9718,21.0219,153600.0
2009-10-07 15:10:00,29.36,29.45,29.35,29.36,185600.0,21.0219,21.0864,21.0148,21.0219,185600.0
2009-10-07 15:20:00,29.36,29.37,29.28,29.34,126400.0,21.0219,21.0291,20.9647,21.0076,126400.0
2009-10-07 15:30:00,29.33,29.36,29.32,29.35,167400.0,21.0005,21.0219,20.9933,21.0148,167400.0
2009-10-07 15:40:00,29.35,29.36,29.32,29.34,175000.0,21.0148,21.0219,20.9933,21.0076,175000.0
2009-10-07 15:50:00,29.35,29.36,29.31,29.32,374200.0,21.0148,21.0219,20.9861,20.9933,374200.0
2009-10-08 09:30:00,29.65,29.98,29.65,29.91,477600.0,21.2296,21.4659,21.2296,21.4157,477600.0
2009-10-08 09:40:00,29.9,29.93,29.8,29.8,199400.0,21.4086,21.4301,21.337,21.337,199400.0
2009-10-08 09:50:00,29.8,29.8,29.59,29.63,316800.0,21.337,21.337,21.1866,21.2153,316800.0
2009-10-08 10:00:00,29.63,29.63,29.46,29.59,324000.0,21.2153,21.2153,21.0935,21.1866,324000.0
2009-10-08 10:10:00,29.58,29.68,29.56,29.58,201400.0,21.1795,21.2511,21.1651,21.1795,201400.0
2009-10-08 10:20:00,29.59,29.67,29.53,29.65,121400.0,21.1866,21.2439,21.1437,21.2296,121400.0
2009-10-08 10:30:00,29.65,29.67,29.61,29.64,156000.0,21.2296,21.2439,21.2009,21.2224,156000.0
2009-10-08 10:40:00,29.63,29.65,29.59,29.61,117400.0,21.2153,21.2296,21.1866,21.2009,117400.0
2009-10-08 10:50:00,29.61,29.66,29.59,29.6,88400.0,21.2009,21.2367,21.1866,21.1938,88400.0
2009-10-08 11:00:00,29.6,29.67,29.58,29.66,110600.0,21.1938,21.2439,21.1795,21.2367,110600.0
2009-10-08 11:10:00,29.66,29.75,29.65,29.72,161600.0,21.2367,21.3012,21.2296,21.2797,161600.0
2009-10-08 11:20:00,29.71,29.8,29.71,29.72,214000.0,21.2725,21.337,21.2725,21.2797,214000.0
2009-10-08 11:30:00,29.72,29.74,29.68,29.73,209000.0,21.2797,21.294,21.2511,21.2869,209000.0
2009-10-08 11:40:00,29.72,29.83,29.71,29.79,261200.0,21.2797,21.3585,21.2725,21.3298,261200.0
2009-10-08 11:50:00,29.79,29.83,29.77,29.83,125600.0,21.3298,21.3585,21.3155,21.3585,125600.0
2009-10-08 12:00:00,29.83,29.83,29.79,29.8,135200.0,21.3585,21.3585,21.3298,21.337,135200.0
2009-10-08 12:10:00,29.8,29.83,29.77,29.82,171000.0,21.337,21.3585,21.3155,21.3513,171000.0
2009-10-08 12:20:00,29.82,29.85,29.8,29.84,109600.0,21.3513,21.3728,21.337,21.3656,109600.0
2009-10-08 12:30:00,29.84,29.92,29.83,29.83,366800.0,21.3656,21.4229,21.3585,21.3585,366800.0
2009-10-08 12:40:00,29.83,29.9,29.83,29.86,121000.0,21.3585,21.4086,21.3585,21.3799,121000.0
2009-10-08 12:50:00,29.86,29.9,29.83,29.9,189600.0,21.3799,21.4086,21.3585,21.4086,189600.0
2009-10-08 13:00:00,29.9,29.9,29.84,29.84,199600.0,21.4086,21.4086,21.3656,21.3656,199600.0
2009-10-08 13:10:00,29.84,29.85,29.78,29.81,208800.0,21.3656,21.3728,21.3227,21.3441,208800.0
2009-10-08 13:20:00,29.82,29.82,29.75,29.78,120600.0,21.3513,21.3513,21.3012,21.3227,120600.0
2009-10-08 13:30:00,29.78,29.81,29.72,29.73,262800.0,21.3227,21.3441,21.2797,21.2869,262800.0
2009-10-08 13:40:00,29.73,29.88,29.73,29.84,260200.0,21.2869,21.3943,21.2869,21.3656,260200.0
2009-10-08 13:50:00,29.84,29.89,29.8,29.83,175400.0,21.3656,21.4014,21.337,21.3585,175400.0
2009-10-08 14:00:00,29.83,29.84,29.8,29.81,109400.0,21.3585,21.3656,21.337,21.3441,109400.0
2009-10-08 14:10:00,29.83,29.84,29.74,29.78,206200.0,21.3585,21.3656,21.294,21.3227,206200.0
2009-10-08 14:20:00,29.79,29.8,29.72,29.78,84600.0,21.3298,21.337,21.2797,21.3227,84600.0
2009-10-08 14:30:00,29.78,29.84,29.77,29.79,114800.0,21.3227,21.3656,21.3155,21.3298,114800.0
2009-10-08 14:40:00,29.8,29.8,29.73,29.74,171400.0,21.337,21.337,21.2869,21.294,171400.0
2009-10-08 14:50:00,29.74,29.77,29.69,29.75,184800.0,21.294,21.3155,21.2582,21.3012,184800.0
2009-10-08 15:00:00,29.75,29.83,29.75,29.8,163200.0,21.3012,21.3585,21.3012,21.337,163200.0
2009-10-08 15:10:00,29.8,29.86,29.79,29.85,180800.0,21.337,21.3799,21.3298,21.3728,180800.0
2009-10-08 15:20:00,29.84,29.88,29.81,29.84,239000.0,21.3656,21.3943,21.3441,21.3656,239000.0
2009-10-08 15:30:00,29.83,29.9,29.77,29.79,465800.0,21.3585,21.4086,21.3155,21.3298,465800.0
2009-10-08 15:40:00,29.79,29.85,29.75,29.75,389400.0,21.3298,21.3728,21.3012,21.3012,389400.0
2009-10-08 15:50:00,29.75,29.8,29.65,29.71,581600.0,21.3012,21.337,21.2296,21.2725,581600.0
2009-10-09 09:30:00,29.72,29.74,29.5,29.6,164800.0,21.2797,21.294,21.1222,21.1938,164800.0
2009-10-09 09:40:00,29.6,29.79,29.5,29.78,312800.0,21.1938,21.3298,21.1222,21.3227,312800.0
2009-10-09 09:50:00,29.77,29.78,29.72,29.75,240400.0,21.3155,21.3227,21.2797,21.3012,240400.0
2009-10-09 10:00:00,29.75,29.78,29.7,29.74,245400.0,21.3012,21.3227,21.2654,21.294,245400.0
2009-10-09 10:10:00,29.74,29.75,29.68,29.7,172200.0,21.294,21.3012,21.2511,21.2654,172200.0
2009-10-09 10:20:00,29.7,29.77,29.69,29.72,147000.0,21.2654,21.3155,21.2582,21.2797,147000.0
2009-10-09 10:30:00,29.72,29.75,29.71,29.74,182200.0,21.2797,21.3012,21.2725,21.294,182200.0
2009-10-09 10:40:00,29.73,29.78,29.72,29.75,325000.0,21.2869,21.3227,21.2797,21.3012,325000.0
2009-10-09 10:50:00,29.75,29.78,29.72,29.75,145600.0,21.3012,21.3227,21.2797,21.3012,145600.0
2009-10-09 11:00:00,29.75,29.78,29.73,29.78,114200.0,21.3012,21.3227,21.2869,21.3227,114200.0
2009-10-09 11:10:00,29.78,29.89,29.78,29.89,158600.0,21.3227,21.4014,21.3227,21.4014,158600.0
2009-10-09 11:20:00,29.89,29.97,29.88,29.94,151400.0,21.4014,21.4587,21.3943,21.4372,151400.0
2009-10-09 11:30:00,29.93,30.04,29.91,30.0,190000.0,21.4301,21.5088,21.4157,21.4802,190000.0
2009-10-09 11:40:00,30.0,30.01,29.81,29.81,306400.0,21.4802,21.4873,21.3441,21.3441,306400.0
2009-10-09 11:50:00,29.82,29.87,29.77,29.78,147800.0,21.3513,21.3871,21.3155,21.3227,147800.0
2009-10-09 12:00:00,29.78,29.85,29.78,29.79,193600.0,21.3227,21.3728,21.3227,21.3298,193600.0
2009-10-09 12:10:00,29.79,29.85,29.79,29.81,66000.0,21.3298,21.3728,21.3298,21.3441,66000.0
2009-10-09 12:20:00,29.82,29.85,29.77,29.78,70200.0,21.3513,21.3728,21.3155,21.3227,70200.0
2009-10-09 12:30:00,29.78,29.81,29.77,29.81,53600.0,21.3227,21.3441,21.3155,21.3441,53600.0
2009-10-09 12:40:00,29.81,29.84,29.75,29.75,103000.0,21.3441,21.3656,21.3012,21.3012,103000.0
2009-10-09 12:50:00,29.75,29.86,29.75,29.86,94400.0,21.3012,21.3799,21.3012,21.3799,94400.0
2009-10-09 13:00:00,29.86,29.87,29.8,29.81,70600.0,21.3799,21.3871,21.337,21.3441,70600.0
2009-10-09 13:10:00,29.82,29.86,29.8,29.84,67600.0,21.3513,21.3799,21.337,21.3656,67600.0
2009-10-09 13:20:00,29.84,29.85,29.81,29.84,63800.0,21.3656,21.3728,21.3441,21.3656,63800.0
2009-10-09 13:30:00,29.85,29.85,29.8,29.8,77800.0,21.3728,21.3728,21.337,21.337,77800.0
2009-10-09 13:40:00,29.81,29.84,29.8,29.83,78800.0,21.3441,21.3656,21.337,21.3585,78800.0
2009-10-09 13:50:00,29.83,29.85,29.8,29.81,53000.0,21.3585,21.3728,21.337,21.3441,53000.0
2009-10-09 14:00:00,29.81,29.85,29.79,29.79,84400.0,21.3441,21.3728,21.3298,21.3298,84400.0
2009-10-09 14:10:00,29.79,29.85,29.79,29.83,116600.0,21.3298,21.3728,21.3298,21.3585,116600.0
2009-10-09 14:20:00,29.83,29.85,29.81,29.82,78600.0,21.3585,21.3728,21.3441,21.3513,78600.0
2009-10-09 14:30:00,29.83,29.85,29.81,29.83,107800.0,21.3585,21.3728,21.3441,21.3585,107800.0
2009-10-09 14:40:00,29.83,29.84,29.8,29.81,261600.0,21.3585,21.3656,21.337,21.3441,261600.0
2009-10-09 14:50:00,29.81,29.85,29.81,29.85,76800.0,21.3441,21.3728,21.3441,21.3728,76800.0
2009-10-09 15:00:00,29.85,29.89,29.84,29.88,173000.0,21.3728,21.4014,21.3656,21.3943,173000.0
2009-10-09 15:10:00,29.88,29.9,29.85,29.9,150400.0,21.3943,21.4086,21.3728,21.4086,150400.0
2009-10-09 15:20:00,29.9,29.91,29.88,29.9,136600.0,21.4086,21.4157,21.3943,21.4086,136600.0
2009-10-09 15:30:00,29.9,29.91,29.88,29.91,180800.0,21.4086,21.4157,21.3943,21.4157,180800.0
2009-10-09 15:40:00,29.9,29.91,29.85,29.89,202400.0,21.4086,21.4157,21.3728,21.4014,202400.0
2009-10-09 15:50:00,29.89,29.91,29.89,29.9,444200.0,21.4014,21.4157,21.4014,21.4086,444200.0
2009-10-12 09:30:00,29.95,30.35,29.95,30.29,160800.0,21.4444,21.7308,21.4444,21.6878,160800.0
2009-10-12 09:40:00,30.31,30.34,30.21,30.23,195400.0,21.7021,21.7236,21.6305,21.6449,195400.0
2009-10-12 09:50:00,30.23,30.26,30.2,30.23,112400.0,21.6449,21.6663,21.6234,21.6449,112400.0
2009-10-12 10:00:00,30.22,30.22,30.06,30.07,100400.0,21.6377,21.6377,21.5231,21.5303,100400.0
2009-10-12 10:10:00,30.06,30.06,29.95,29.96,118000.0,21.5231,21.5231,21.4444,21.4515,118000.0
2009-10-12 10:20:00,29.96,30.01,29.88,30.0,112400.0,21.4515,21.4873,21.3943,21.4802,112400.0
2009-10-12 10:30:00,30.0,30.05,30.0,30.03,124600.0,21.4802,21.516,21.4802,21.5017,124600.0
2009-10-12 10:40:00,30.03,30.09,30.03,30.08,104400.0,21.5017,21.5446,21.5017,21.5375,104400.0
2009-10-12 10:50:00,30.08,30.09,30.05,30.06,117200.0,21.5375,21.5446,21.516,21.5231,117200.0
2009-10-12 11:00:00,30.06,30.07,30.01,30.03,182400.0,21.5231,21.5303,21.4873,21.5017,182400.0
2009-10-12 11:10:00,30.02,30.03,29.94,29.95,152600.0,21.4945,21.5017,21.4372,21.4444,152600.0
2009-10-12 11:20:00,29.95,29.98,29.92,29.97,100800.0,21.4444,21.4659,21.4229,21.4587,100800.0
2009-10-12 11:30:00,29.97,30.0,29.95,30.0,81200.0,21.4587,21.4802,21.4444,21.4802,81200.0
2009-10-12 11:40:00,30.0,30.02,29.99,30.0,54200.0,21.4802,21.4945,21.473,21.4802,54200.0
2009-10-12 11:50:00,30.0,30.0,29.98,30.0,62000.0,21.4802,21.4802,21.4659,21.4802,62000.0
2009-10-12 12:00:00,30.0,30.0,29.93,29.93,61600.0,21.4802,21.4802,21.4301,21.4301,61600.0
2009-10-12 12:10:00,29.93,29.96,29.92,29.93,104200.0,21.4301,21.4515,21.4229,21.4301,104200.0
2009-10-12 12:20:00,29.94,29.94,29.86,29.86,97000.0,21.4372,21.4372,21.3799,21.3799,97000.0
2009-10-12 12:30:00,29.86,29.88,29.83,29.88,69000.0,21.3799,21.3943,21.3585,21.3943,69000.0
2009-10-12 12:40:00,29.88,29.91,29.87,29.89,84800.0,21.3943,21.4157,21.3871,21.4014,84800.0
2009-10-12 12:50:00,29.89,29.93,29.88,29.89,50800.0,21.4014,21.4301,21.3943,21.4014,50800.0
2009-10-12 13:00:00,29.89,29.9,29.87,29.89,118600.0,21.4014,21.4086,21.3871,21.4014,118600.0
2009-10-12 13:10:00,29.88,29.88,29.85,29.86,48200.0,21.3943,21.3943,21.3728,21.3799,48200.0
2009-10-12 13:20:00,29.86,29.87,29.81,29.82,116800.0,21.3799,21.3871,21.3441,21.3513,116800.0
2009-10-12 13:30:00,29.82,29.84,29.72,29.73,129600.0,21.3513,21.3656,21.2797,21.2869,129600.0
2009-10-12 13:40:00,29.73,29.78,29.71,29.75,100800.0,21.2869,21.3227,21.2725,21.3012,100800.0
2009-10-12 13:50:00,29.75,29.75,29.72,29.72,69200.0,21.3012,21.3012,21.2797,21.2797,69200.0
2009-10-12 14:00:00,29.72,29.79,29.71,29.78,216000.0,21.2797,21.3298,21.2725,21.3227,216000.0
2009-10-12 14:10:00,29.78,29.79,29.73,29.74,180000.0,21.3227,21.3298,21.2869,21.294,180000.0
2009-10-12 14:20:00,29.73,29.75,29.64,29.68,137600.0,21.2869,21.3012,21.2224,21.2511,137600.0
2009-10-12 14:30:00,29.68,29.69,29.6,29.61,139000.0,21.2511,21.2582,21.1938,21.2009,139000.0
2009-10-12 14:40:00,29.62,29.7,29.61,29.7,142800.0,21.2081,21.2654,21.2009,21.2654,142800.0
2009-10-12 14:50:00,29.7,29.73,29.62,29.71,112000.0,21.2654,21.2869,21.2081,21.2725,112000.0
2009-10-12 15:00:00,29.72,29.78,29.72,29.72,107400.0,21.2797,21.3227,21.2797,21.2797,107400.0
2009-10-12 15:10:00,29.73,29.74,29.69,29.71,61600.0,21.2869,21.294,21.2582,21.2725,61600.0
2009-10-12 15:20:00,29.71,29.77,29.71,29.75,86600.0,21.2725,21.3155,21.2725,21.3012,86600.0
2009-10-12 15:30:00,29.75,29.79,29.72,29.73,119000.0,21.3012,21.3298,21.2797,21.2869,119000.0
2009-10-12 15:40:00,29.73,29.83,29.71,29.83,336400.0,21.2869,21.3585,21.2725,21.3585,336400.0
2009-10-12 15:50:00,29.83,29.85,29.75,29.81,507400.0,21.3585,21.3728,21.3012,21.3441,507400.0
2009-10-13 09:30:00,29.68,29.78,29.64,29.78,94800.0,21.2511,21.3227,21.2224,21.3227,94800.0
2009-10-13 09:40:00,29.77,29.77,29.61,29.66,128800.0,21.3155,21.3155,21.2009,21.2367,128800.0
2009-10-13 09:50:00,29.66,29.7,29.54,29.6,99600.0,21.2367,21.2654,21.1508,21.1938,99600.0
2009-10-13 10:00:00,29.61,29.61,29.44,29.52,148400.0,21.2009,21.2009,21.0792,21.1365,148400.0
2009-10-13 10:10:00,29.5,29.55,29.48,29.48,131200.0,21.1222,21.158,21.1079,21.1079,131200.0
2009-10-13 10:20:00,29.48,29.51,29.4,29.51,190200.0,21.1079,21.1293,21.0506,21.1293,190200.0
2009-10-13 10:30:00,29.5,29.61,29.49,29.55,144600.0,21.1222,21.2009,21.115,21.158,144600.0
2009-10-13 10:40:00,29.54,29.66,29.54,29.64,176400.0,21.1508,21.2367,21.1508,21.2224,176400.0
2009-10-13 10:50:00,29.64,29.68,29.59,29.66,124200.0,21.2224,21.2511,21.1866,21.2367,124200.0
2009-10-13 11:00:00,29.66,29.7,29.58,29.66,147800.0,21.2367,21.2654,21.1795,21.2367,147800.0
2009-10-13 11:10:00,29.66,29.73,29.65,29.72,60400.0,21.2367,21.2869,21.2296,21.2797,60400.0
2009-10-13 11:20:00,29.72,29.72,29.64,29.66,67000.0,21.2797,21.2797,21.2224,21.2367,67000.0
2009-10-13 11:30:00,29.66,29.8,29.66,29.78,167600.0,21.2367,21.337,21.2367,21.3227,167600.0
2009-10-13 11:40:00,29.78,29.94,29.78,29.9,161800.0,21.3227,21.4372,21.3227,21.4086,161800.0
2009-10-13 11:50:00,29.9,29.98,29.63,29.9,201400.0,21.4086,21.4659,21.2153,21.4086,201400.0
2009-10-13 12:00:00,29.91,29.91,29.86,29.9,99600.0,21.4157,21.4157,21.3799,21.4086,99600.0
2009-10-13 12:10:00,29.89,29.91,29.81,29.81,86400.0,21.4014,21.4157,21.3441,21.3441,86400.0
2009-10-13 12:20:00,29.81,29.81,29.74,29.8,66800.0,21.3441,21.3441,21.294,21.337,66800.0
2009-10-13 12:30:00,29.8,29.8,29.75,29.77,33200.0,21.337,21.337,21.3012,21.3155,33200.0
2009-10-13 12:40:00,29.77,29.77,29.72,29.76,82200.0,21.3155,21.3155,21.2797,21.3083,82200.0
2009-10-13 12:50:00,29.77,29.84,29.76,29.82,51800.0,21.3155,21.3656,21.3083,21.3513,51800.0
2009-10-13 13:00:00,29.82,29.84,29.8,29.83,63400.0,21.3513,21.3656,21.337,21.3585,63400.0
2009-10-13 13:10:00,29.84,29.86,29.81,29.85,145600.0,21.3656,21.3799,21.3441,21.3728,145600.0
2009-10-13 13:20:00,29.86,29.91,29.84,29.88,168000.0,21.3799,21.4157,21.3656,21.3943,168000.0
2009-10-13 13:30:00,29.88,29.91,29.86,29.88,434800.0,21.3943,21.4157,21.3799,21.3943,434800.0
2009-10-13 13:40:00,29.88,29.9,29.83,29.85,215600.0,21.3943,21.4086,21.3585,21.3728,215600.0
2009-10-13 13:50:00,29.84,29.86,29.78,29.81,117800.0,21.3656,21.3799,21.3227,21.3441,117800.0
2009-10-13 14:00:00,29.83,29.84,29.8,29.82,151000.0,21.3585,21.3656,21.337,21.3513,151000.0
2009-10-13 14:10:00,29.82,29.86,29.8,29.82,136400.0,21.3513,21.3799,21.337,21.3513,136400.0
2009-10-13 14:20:00,29.82,29.86,29.8,29.81,117200.0,21.3513,21.3799,21.337,21.3441,117200.0
2009-10-13 14:30:00,29.81,29.86,29.81,29.82,204800.0,21.3441,21.3799,21.3441,21.3513,204800.0
2009-10-13 14:40:00,29.82,29.92,29.82,29.91,210200.0,21.3513,21.4229,21.3513,21.4157,210200.0
2009-10-13 14:50:00,29.91,29.93,29.86,29.92,221200.0,21.4157,21.4301,21.3799,21.4229,221200.0
2009-10-13 15:00:00,29.92,29.96,29.87,29.88,409400.0,21.4229,21.4515,21.3871,21.3943,409400.0
2009-10-13 15:10:00,29.88,29.93,29.86,29.89,360600.0,21.3943,21.4301,21.3799,21.4014,360600.0
2009-10-13 15:20:00,29.89,29.92,29.88,29.9,367800.0,21.4014,21.4229,21.3943,21.4086,367800.0
2009-10-13 15:30:00,29.9,29.93,29.89,29.9,322800.0,21.4086,21.4301,21.4014,21.4086,322800.0
2009-10-13 15:40:00,29.91,29.96,29.9,29.93,392000.0,21.4157,21.4515,21.4086,21.4301,392000.0
2009-10-13 15:50:00,29.93,30.0,29.92,29.98,574000.0,21.4301,21.4802,21.4229,21.4659,574000.0
2009-10-14 09:30:00,30.36,31.02,30.36,30.63,866000.0,21.7379,22.2105,21.7379,21.9313,866000.0
2009-10-14 09:40:00,30.63,30.93,30.61,30.84,624800.0,21.9313,22.1461,21.9169,22.0816,624800.0
2009-10-14 09:50:00,30.84,30.9,30.81,30.88,608200.0,22.0816,22.1246,22.0601,22.1103,608200.0
2009-10-14 10:00:00,30.9,31.17,30.86,30.97,858400.0,22.1246,22.3179,22.0959,22.1747,858400.0
2009-10-14 10:10:00,30.97,31.07,30.95,30.96,308400.0,22.1747,22.2463,22.1604,22.1675,308400.0
2009-10-14 10:20:00,30.97,30.97,30.84,30.89,270400.0,22.1747,22.1747,22.0816,22.1174,270400.0
2009-10-14 10:30:00,30.9,30.95,30.88,30.9,287400.0,22.1246,22.1604,22.1103,22.1246,287400.0
2009-10-14 10:40:00,30.9,30.96,30.86,30.96,237400.0,22.1246,22.1675,22.0959,22.1675,237400.0
2009-10-14 10:50:00,30.95,30.98,30.91,30.93,165400.0,22.1604,22.1819,22.1317,22.1461,165400.0
2009-10-14 11:00:00,30.93,31.09,30.93,31.04,238400.0,22.1461,22.2606,22.1461,22.2248,238400.0
2009-10-14 11:10:00,31.04,31.07,30.97,31.06,149800.0,22.2248,22.2463,22.1747,22.2391,149800.0
2009-10-14 11:20:00,31.06,31.11,31.02,31.11,130000.0,22.2391,22.2749,22.2105,22.2749,130000.0
2009-10-14 11:30:00,31.11,31.14,31.08,31.09,164000.0,22.2749,22.2964,22.2535,22.2606,164000.0
2009-10-14 11:40:00,31.09,31.18,31.07,31.16,124200.0,22.2606,22.3251,22.2463,22.3107,124200.0
2009-10-14 11:50:00,31.17,31.17,31.13,31.13,144400.0,22.3179,22.3179,22.2893,22.2893,144400.0
2009-10-14 12:00:00,31.13,31.14,31.1,31.1,97600.0,22.2893,22.2964,22.2678,22.2678,97600.0
2009-10-14 12:10:00,31.1,31.14,31.09,31.1,110400.0,22.2678,22.2964,22.2606,22.2678,110400.0
2009-10-14 12:20:00,31.1,31.21,31.1,31.2,204200.0,22.2678,22.3465,22.2678,22.3394,204200.0
2009-10-14 12:30:00,31.19,31.22,31.14,31.21,135400.0,22.3322,22.3537,22.2964,22.3465,135400.0
2009-10-14 12:40:00,31.2,31.24,31.17,31.18,90000.0,22.3394,22.368,22.3179,22.3251,90000.0
2009-10-14 12:50:00,31.18,31.19,31.15,31.18,78600.0,22.3251,22.3322,22.3036,22.3251,78600.0
2009-10-14 13:00:00,31.18,31.21,31.14,31.14,98800.0,22.3251,22.3465,22.2964,22.2964,98800.0
2009-10-14 13:10:00,31.14,31.22,31.14,31.17,102200.0,22.2964,22.3537,22.2964,22.3179,102200.0
2009-10-14 13:20:00,31.17,31.23,31.11,31.12,105600.0,22.3179,22.3609,22.2749,22.2821,105600.0
2009-10-14 13:30:00,31.12,31.13,31.06,31.09,117200.0,22.2821,22.2893,22.2391,22.2606,117200.0
2009-10-14 13:40:00,31.09,31.15,31.09,31.14,57800.0,22.2606,22.3036,22.2606,22.2964,57800.0
2009-10-14 13:50:00,31.14,31.17,31.13,31.17,71200.0,22.2964,22.3179,22.2893,22.3179,71200.0
2009-10-14 14:00:00,31.16,31.21,31.13,31.14,114200.0,22.3107,22.3465,22.2893,22.2964,114200.0
2009-10-14 14:10:00,31.13,31.14,30.99,31.01,234000.0,22.2893,22.2964,22.189,22.2033,234000.0
2009-10-14 14:20:00,31.01,31.02,30.93,30.97,180000.0,22.2033,22.2105,22.1461,22.1747,180000.0
2009-10-14 14:30:00,30.98,31.02,30.97,30.99,140000.0,22.1819,22.2105,22.1747,22.189,140000.0
2009-10-14 14:40:00,30.99,31.03,30.98,31.02,125600.0,22.189,22.2177,22.1819,22.2105,125600.0
2009-10-14 14:50:00,31.02,31.08,31.0,31.05,139000.0,22.2105,22.2535,22.1962,22.232,139000.0
2009-10-14 15:00:00,31.05,31.17,31.05,31.15,232000.0,22.232,22.3179,22.232,22.3036,232000.0
2009-10-14 15:10:00,31.14,31.24,31.14,31.23,210800.0,22.2964,22.368,22.2964,22.3609,210800.0
2009-10-14 15:20:00,31.23,31.33,31.22,31.31,221600.0,22.3609,22.4325,22.3537,22.4181,221600.0
2009-10-14 15:30:00,31.32,31.4,31.31,31.36,309200.0,22.4253,22.4826,22.4181,22.454,309200.0
2009-10-14 15:40:00,31.35,31.41,31.31,31.4,481600.0,22.4468,22.4898,22.4181,22.4826,481600.0
2009-10-14 15:50:00,31.41,31.46,31.4,31.43,1030400.0,22.4898,22.5256,22.4826,22.5041,1030400.0
2009-10-15 09:30:00,31.25,31.7,31.0,31.7,412000.0,22.3752,22.6974,22.1962,22.6974,412000.0
2009-10-15 09:40:00,31.68,31.81,31.63,31.64,339400.0,22.6831,22.7762,22.6473,22.6544,339400.0
2009-10-15 09:50:00,31.63,31.66,31.48,31.59,209200.0,22.6473,22.6688,22.5399,22.6186,209200.0
2009-10-15 10:00:00,31.58,31.64,31.47,31.49,340000.0,22.6115,22.6544,22.5327,22.547,340000.0
2009-10-15 10:10:00,31.49,31.52,31.4,31.43,282600.0,22.547,22.5685,22.4826,22.5041,282600.0
2009-10-15 10:20:00,31.43,31.43,31.31,31.33,196000.0,22.5041,22.5041,22.4181,22.4325,196000.0
2009-10-15 10:30:00,31.33,31.35,31.21,31.24,200400.0,22.4325,22.4468,22.3465,22.368,200400.0
2009-10-15 10:40:00,31.24,31.25,31.14,31.18,145000.0,22.368,22.3752,22.2964,22.3251,145000.0
2009-10-15 10:50:00,31.18,31.24,31.12,31.23,271200.0,22.3251,22.368,22.2821,22.3609,271200.0
2009-10-15 11:00:00,31.23,31.33,31.22,31.22,184600.0,22.3609,22.4325,22.3537,22.3537,184600.0
2009-10-15 11:10:00,31.23,31.23,31.11,31.14,163400.0,22.3609,22.3609,22.2749,22.2964,163400.0
2009-10-15 11:20:00,31.13,31.18,31.11,31.14,195600.0,22.2893,22.3251,22.2749,22.2964,195600.0
2009-10-15 11:30:00,31.13,31.16,31.13,31.16,188200.0,22.2893,22.3107,22.2893,22.3107,188200.0
2009-10-15 11:40:00,31.15,31.17,31.07,31.09,141800.0,22.3036,22.3179,22.2463,22.2606,141800.0
2009-10-15 11:50:00,31.09,31.13,31.08,31.12,164800.0,22.2606,22.2893,22.2535,22.2821,164800.0
2009-10-15 12:00:00,31.11,31.2,31.11,31.18,157400.0,22.2749,22.3394,22.2749,22.3251,157400.0
2009-10-15 12:10:00,31.18,31.25,31.17,31.24,110600.0,22.3251,22.3752,22.3179,22.368,110600.0
2009-10-15 12:20:00,31.25,31.27,31.24,31.25,73000.0,22.3752,22.3895,22.368,22.3752,73000.0
2009-10-15 12:30:00,31.25,31.25,31.18,31.18,93400.0,22.3752,22.3752,22.3251,22.3251,93400.0
2009-10-15 12:40:00,31.18,31.2,31.11,31.14,100400.0,22.3251,22.3394,22.2749,22.2964,100400.0
2009-10-15 12:50:00,31.14,31.15,31.1,31.11,97800.0,22.2964,22.3036,22.2678,22.2749,97800.0
2009-10-15 13:00:00,31.11,31.21,31.11,31.2,152600.0,22.2749,22.3465,22.2749,22.3394,152600.0
2009-10-15 13:10:00,31.2,31.25,31.18,31.25,118600.0,22.3394,22.3752,22.3251,22.3752,118600.0
2009-10-15 13:20:00,31.25,31.25,31.18,31.2,85600.0,22.3752,22.3752,22.3251,22.3394,85600.0
2009-10-15 13:30:00,31.2,31.23,31.14,31.16,131000.0,22.3394,22.3609,22.2964,22.3107,131000.0
2009-10-15 13:40:00,31.16,31.2,31.15,31.19,124200.0,22.3107,22.3394,22.3036,22.3322,124200.0
2009-10-15 13:50:00,31.2,31.26,31.2,31.25,88600.0,22.3394,22.3823,22.3394,22.3752,88600.0
2009-10-15 14:00:00,31.24,31.31,31.23,31.3,97600.0,22.368,22.4181,22.3609,22.411,97600.0
2009-10-15 14:10:00,31.3,31.3,31.22,31.29,127400.0,22.411,22.411,22.3537,22.4038,127400.0
2009-10-15 14:20:00,31.28,31.28,31.2,31.22,112000.0,22.3967,22.3967,22.3394,22.3537,112000.0
2009-10-15 14:30:00,31.23,31.29,31.22,31.28,129600.0,22.3609,22.4038,22.3537,22.3967,129600.0
2009-10-15 14:40:00,31.28,31.31,31.25,31.3,115200.0,22.3967,22.4181,22.3752,22.411,115200.0
2009-10-15 14:50:00,31.29,31.32,31.28,31.3,108400.0,22.4038,22.4253,22.3967,22.411,108400.0
2009-10-15 15:00:00,31.31,31.33,31.29,31.31,163800.0,22.4181,22.4325,22.4038,22.4181,163800.0
2009-10-15 15:10:00,31.32,31.32,31.25,31.3,189600.0,22.4253,22.4253,22.3752,22.411,189600.0
2009-10-15 15:20:00,31.3,31.32,31.28,31.3,276000.0,22.411,22.4253,22.3967,22.411,276000.0
2009-10-15 15:30:00,31.3,31.31,31.25,31.31,233600.0,22.411,22.4181,22.3752,22.4181,233600.0
2009-10-15 15:40:00,31.31,31.35,31.3,31.34,437000.0,22.4181,22.4468,22.411,22.4396,437000.0
2009-10-15 15:50:00,31.34,31.42,31.32,31.36,643400.0,22.4396,22.4969,22.4253,22.454,643400.0
2009-10-16 09:30:00,31.08,31.32,31.08,31.31,715600.0,22.2535,22.4253,22.2535,22.4181,715600.0
2009-10-16 09:40:00,31.31,31.38,31.18,31.22,222800.0,22.4181,22.4683,22.3251,22.3537,222800.0
2009-10-16 09:50:00,31.21,31.25,31.04,31.18,201400.0,22.3465,22.3752,22.2248,22.3251,201400.0
2009-10-16 10:00:00,31.18,31.18,31.0,31.03,217000.0,22.3251,22.3251,22.1962,22.2177,217000.0
2009-10-16 10:10:00,31.03,31.25,31.02,31.23,157800.0,22.2177,22.3752,22.2105,22.3609,157800.0
2009-10-16 10:20:00,31.24,31.36,31.22,31.32,81200.0,22.368,22.454,22.3537,22.4253,81200.0
2009-10-16 10:30:00,31.33,31.33,31.15,31.16,57400.0,22.4325,22.4325,22.3036,22.3107,57400.0
2009-10-16 10:40:00,31.16,31.21,31.08,31.17,100200.0,22.3107,22.3465,22.2535,22.3179,100200.0
2009-10-16 10:50:00,31.17,31.2,31.1,31.19,55800.0,22.3179,22.3394,22.2678,22.3322,55800.0
2009-10-16 11:00:00,31.19,31.28,31.18,31.22,65400.0,22.3322,22.3967,22.3251,22.3537,65400.0
2009-10-16 11:10:00,31.21,31.36,31.2,31.36,40600.0,22.3465,22.454,22.3394,22.454,40600.0
2009-10-16 11:20:00,31.36,31.41,31.34,31.41,46800.0,22.454,22.4898,22.4396,22.4898,46800.0
2009-10-16 11:30:00,31.43,31.43,31.31,31.33,54000.0,22.5041,22.5041,22.4181,22.4325,54000.0
2009-10-16 11:40:00,31.32,31.32,31.27,31.28,46200.0,22.4253,22.4253,22.3895,22.3967,46200.0
2009-10-16 11:50:00,31.28,31.34,31.22,31.32,45000.0,22.3967,22.4396,22.3537,22.4253,45000.0
2009-10-16 12:00:00,31.32,31.34,31.31,31.32,37800.0,22.4253,22.4396,22.4181,22.4253,37800.0
2009-10-16 12:10:00,31.33,31.35,31.29,31.29,32000.0,22.4325,22.4468,22.4038,22.4038,32000.0
2009-10-16 12:20:00,31.29,31.33,31.27,31.3,36800.0,22.4038,22.4325,22.3895,22.411,36800.0
2009-10-16 12:30:00,31.3,31.4,31.29,31.4,84600.0,22.411,22.4826,22.4038,22.4826,84600.0
2009-10-16 12:40:00,31.41,31.48,31.37,31.47,73000.0,22.4898,22.5399,22.4611,22.5327,73000.0
2009-10-16 12:50:00,31.47,31.56,31.45,31.53,89800.0,22.5327,22.5972,22.5184,22.5757,89800.0
2009-10-16 13:00:00,31.54,31.61,31.49,31.6,119200.0,22.5828,22.633,22.547,22.6258,119200.0
2009-10-16 13:10:00,31.6,31.77,31.59,31.67,152000.0,22.6258,22.7475,22.6186,22.6759,152000.0
2009-10-16 13:20:00,31.68,31.79,31.67,31.79,69400.0,22.6831,22.7618,22.6759,22.7618,69400.0
2009-10-16 13:30:00,31.79,31.81,31.74,31.75,157600.0,22.7618,22.7762,22.726,22.7332,157600.0
2009-10-16 13:40:00,31.75,31.78,31.69,31.71,130200.0,22.7332,22.7547,22.6902,22.7046,130200.0
2009-10-16 13:50:00,31.71,31.75,31.7,31.71,110800.0,22.7046,22.7332,22.6974,22.7046,110800.0
2009-10-16 14:00:00,31.71,31.72,31.64,31.65,94800.0,22.7046,22.7117,22.6544,22.6616,94800.0
2009-10-16 14:10:00,31.65,31.73,31.62,31.71,137800.0,22.6616,22.7189,22.6401,22.7046,137800.0
2009-10-16 14:20:00,31.71,31.75,31.69,31.72,230000.0,22.7046,22.7332,22.6902,22.7117,230000.0
2009-10-16 14:30:00,31.73,31.74,31.68,31.71,102400.0,22.7189,22.726,22.6831,22.7046,102400.0
2009-10-16 14:40:00,31.71,31.71,31.59,31.61,82000.0,22.7046,22.7046,22.6186,22.633,82000.0
2009-10-16 14:50:00,31.6,31.64,31.6,31.63,88200.0,22.6258,22.6544,22.6258,22.6473,88200.0
2009-10-16 15:00:00,31.64,31.68,31.62,31.65,115400.0,22.6544,22.6831,22.6401,22.6616,115400.0
2009-10-16 15:10:00,31.65,31.75,31.64,31.72,271600.0,22.6616,22.7332,22.6544,22.7117,271600.0
2009-10-16 15:20:00,31.71,31.77,31.68,31.77,163000.0,22.7046,22.7475,22.6831,22.7475,163000.0
2009-10-16 15:30:00,31.77,31.87,31.74,31.84,360000.0,22.7475,22.8191,22.726,22.7976,360000.0
2009-10-16 15:40:00,31.84,31.9,31.68,31.73,313200.0,22.7976,22.8406,22.6831,22.7189,313200.0
2009-10-16 15:50:00,31.73,31.79,31.65,31.78,545400.0,22.7189,22.7618,22.6616,22.7547,545400.0
2009-10-19 09:30:00,31.93,32.21,31.81,32.19,275000.0,22.8621,23.0626,22.7762,23.0482,275000.0
2009-10-19 09:40:00,32.19,32.24,31.97,32.15,231000.0,23.0482,23.084,22.8907,23.0196,231000.0
2009-10-19 09:50:00,32.14,32.18,31.92,31.99,285600.0,23.0124,23.0411,22.8549,22.905,285600.0
2009-10-19 10:00:00,32.0,32.04,31.92,31.96,325400.0,22.9122,22.9408,22.8549,22.8836,325400.0
2009-10-19 10:10:00,31.95,32.02,31.91,31.94,190000.0,22.8764,22.9265,22.8478,22.8692,190000.0
2009-10-19 10:20:00,31.94,32.06,31.93,32.02,278400.0,22.8692,22.9552,22.8621,22.9265,278400.0
2009-10-19 10:30:00,32.02,32.02,31.92,31.95,148600.0,22.9265,22.9265,22.8549,22.8764,148600.0
2009-10-19 10:40:00,31.94,32.04,31.92,32.04,119600.0,22.8692,22.9408,22.8549,22.9408,119600.0
2009-10-19 10:50:00,32.02,32.06,31.97,31.97,133200.0,22.9265,22.9552,22.8907,22.8907,133200.0
2009-10-19 11:00:00,31.97,32.04,31.9,31.91,132600.0,22.8907,22.9408,22.8406,22.8478,132600.0
2009-10-19 11:10:00,31.91,32.01,31.91,31.97,89000.0,22.8478,22.9194,22.8478,22.8907,89000.0
2009-10-19 11:20:00,31.97,32.01,31.93,31.98,110400.0,22.8907,22.9194,22.8621,22.8979,110400.0
2009-10-19 11:30:00,31.98,32.02,31.97,32.0,74200.0,22.8979,22.9265,22.8907,22.9122,74200.0
2009-10-19 11:40:00,32.0,32.09,32.0,32.09,72600.0,22.9122,22.9766,22.9122,22.9766,72600.0
2009-10-19 11:50:00,32.09,32.13,32.05,32.12,94200.0,22.9766,23.0053,22.948,22.9981,94200.0
2009-10-19 12:00:00,32.12,32.16,32.08,32.15,146400.0,22.9981,23.0268,22.9695,23.0196,146400.0
2009-10-19 12:10:00,32.15,32.16,32.13,32.15,85400.0,23.0196,23.0268,23.0053,23.0196,85400.0
2009-10-19 12:20:00,32.15,32.17,32.13,32.15,72600.0,23.0196,23.0339,23.0053,23.0196,72600.0
2009-10-19 12:30:00,32.15,32.16,32.1,32.13,56200.0,23.0196,23.0268,22.9838,23.0053,56200.0
2009-10-19 12:40:00,32.12,32.17,32.11,32.12,36600.0,22.9981,23.0339,22.991,22.9981,36600.0
2009-10-19 12:50:00,32.12,32.12,32.03,32.05,89800.0,22.9981,22.9981,22.9337,22.948,89800.0
2009-10-19 13:00:00,32.05,32.12,32.02,32.12,63800.0,22.948,22.9981,22.9265,22.9981,63800.0
2009-10-19 13:10:00,32.11,32.15,32.07,32.08,81200.0,22.991,23.0196,22.9623,22.9695,81200.0
2009-10-19 13:20:00,32.08,32.16,32.08,32.15,107400.0,22.9695,23.0268,22.9695,23.0196,107400.0
2009-10-19 13:30:00,32.16,32.22,32.14,32.21,72000.0,23.0268,23.0697,23.0124,23.0626,72000.0
2009-10-19 13:40:00,32.22,32.23,32.1,32.13,68400.0,23.0697,23.0769,22.9838,23.0053,68400.0
2009-10-19 13:50:00,32.13,32.18,32.1,32.13,48000.0,23.0053,23.0411,22.9838,23.0053,48000.0
2009-10-19 14:00:00,32.14,32.15,32.1,32.15,57600.0,23.0124,23.0196,22.9838,23.0196,57600.0
2009-10-19 14:10:00,32.15,32.18,32.13,32.13,93400.0,23.0196,23.0411,23.0053,23.0053,93400.0
2009-10-19 14:20:00,32.13,32.15,32.1,32.11,118800.0,23.0053,23.0196,22.9838,22.991,118800.0
2009-10-19 14:30:00,32.11,32.12,32.04,32.08,106000.0,22.991,22.9981,22.9408,22.9695,106000.0
2009-10-19 14:40:00,32.09,32.1,32.02,32.05,104400.0,22.9766,22.9838,22.9265,22.948,104400.0
2009-10-19 14:50:00,32.05,32.1,32.05,32.1,111400.0,22.948,22.9838,22.948,22.9838,111400.0
2009-10-19 15:00:00,32.1,32.13,32.09,32.1,166000.0,22.9838,23.0053,22.9766,22.9838,166000.0
2009-10-19 15:10:00,32.1,32.13,32.05,32.05,130200.0,22.9838,23.0053,22.948,22.948,130200.0
2009-10-19 15:20:00,32.04,32.05,31.97,31.98,241600.0,22.9408,22.948,22.8907,22.8979,241600.0
2009-10-19 15:30:00,31.97,32.01,31.95,32.01,208000.0,22.8907,22.9194,22.8764,22.9194,208000.0
2009-10-19 15:40:00,32.0,32.13,32.0,32.12,464800.0,22.9122,23.0053,22.9122,22.9981,464800.0
2009-10-19 15:50:00,32.12,32.12,32.04,32.04,550000.0,22.9981,22.9981,22.9408,22.9408,550000.0
2009-10-20 09:30:00,32.17,32.22,31.83,31.86,231400.0,23.0339,23.0697,22.7905,22.812,231400.0
2009-10-20 09:40:00,31.86,31.97,31.74,31.97,241200.0,22.812,22.8907,22.726,22.8907,241200.0
2009-10-20 09:50:00,31.97,32.15,31.97,32.08,208200.0,22.8907,23.0196,22.8907,22.9695,208200.0
2009-10-20 10:00:00,32.07,32.08,31.99,31.99,124400.0,22.9623,22.9695,22.905,22.905,124400.0
2009-10-20 10:10:00,31.99,32.09,31.87,31.89,216600.0,22.905,22.9766,22.8191,22.8334,216600.0
2009-10-20 10:20:00,31.89,31.98,31.85,31.89,148800.0,22.8334,22.8979,22.8048,22.8334,148800.0
2009-10-20 10:30:00,31.9,32.08,31.86,32.07,79800.0,22.8406,22.9695,22.812,22.9623,79800.0
2009-10-20 10:40:00,32.07,32.08,32.0,32.02,57600.0,22.9623,22.9695,22.9122,22.9265,57600.0
2009-10-20 10:50:00,32.01,32.04,31.99,32.01,85200.0,22.9194,22.9408,22.905,22.9194,85200.0
2009-10-20 11:00:00,32.01,32.1,32.01,32.07,75800.0,22.9194,22.9838,22.9194,22.9623,75800.0
2009-10-20 11:10:00,32.06,32.1,32.01,32.1,106800.0,22.9552,22.9838,22.9194,22.9838,106800.0
2009-10-20 11:20:00,32.09,32.13,31.99,32.01,116600.0,22.9766,23.0053,22.905,22.9194,116600.0
2009-10-20 11:30:00,32.02,32.02,31.88,31.89,112000.0,22.9265,22.9265,22.8263,22.8334,112000.0
2009-10-20 11:40:00,31.89,31.93,31.83,31.88,135600.0,22.8334,22.8621,22.7905,22.8263,135600.0
2009-10-20 11:50:00,31.88,31.89,31.81,31.86,86000.0,22.8263,22.8334,22.7762,22.812,86000.0
2009-10-20 12:00:00,31.86,31.88,31.81,31.88,104400.0,22.812,22.8263,22.7762,22.8263,104400.0
2009-10-20 12:10:00,31.87,31.99,31.84,31.95,132600.0,22.8191,22.905,22.7976,22.8764,132600.0
2009-10-20 12:20:00,31.96,31.98,31.93,31.96,98200.0,22.8836,22.8979,22.8621,22.8836,98200.0
2009-10-20 12:30:00,31.95,32.0,31.91,31.93,152200.0,22.8764,22.9122,22.8478,22.8621,152200.0
2009-10-20 12:40:00,31.93,32.06,31.93,32.02,111200.0,22.8621,22.9552,22.8621,22.9265,111200.0
2009-10-20 12:50:00,32.03,32.07,32.02,32.07,81400.0,22.9337,22.9623,22.9265,22.9623,81400.0
2009-10-20 13:00:00,32.07,32.2,32.05,32.16,167800.0,22.9623,23.0554,22.948,23.0268,167800.0
2009-10-20 13:10:00,32.15,32.16,32.1,32.13,76000.0,23.0196,23.0268,22.9838,23.0053,76000.0
2009-10-20 13:20:00,32.12,32.14,32.1,32.12,71200.0,22.9981,23.0124,22.9838,22.9981,71200.0
2009-10-20 13:30:00,32.12,32.12,32.02,32.1,126600.0,22.9981,22.9981,22.9265,22.9838,126600.0
2009-10-20 13:40:00,32.1,32.18,32.06,32.17,163400.0,22.9838,23.0411,22.9552,23.0339,163400.0
2009-10-20 13:50:00,32.18,32.2,32.1,32.14,176800.0,23.0411,23.0554,22.9838,23.0124,176800.0
2009-10-20 14:00:00,32.13,32.26,32.1,32.25,181400.0,23.0053,23.0984,22.9838,23.0912,181400.0
2009-10-20 14:10:00,32.24,32.31,32.24,32.26,181600.0,23.084,23.1342,23.084,23.0984,181600.0
2009-10-20 14:20:00,32.26,32.27,32.19,32.23,162200.0,23.0984,23.1055,23.0482,23.0769,162200.0
2009-10-20 14:30:00,32.22,32.34,32.22,32.31,180200.0,23.0697,23.1556,23.0697,23.1342,180200.0
2009-10-20 14:40:00,32.32,32.32,32.2,32.24,217600.0,23.1413,23.1413,23.0554,23.084,217600.0
2009-10-20 14:50:00,32.24,32.31,32.22,32.31,104400.0,23.084,23.1342,23.0697,23.1342,104400.0
2009-10-20 15:00:00,32.31,32.33,32.24,32.24,184600.0,23.1342,23.1485,23.084,23.084,184600.0
2009-10-20 15:10:00,32.24,32.25,32.2,32.23,159800.0,23.084,23.0912,23.0554,23.0769,159800.0
2009-10-20 15:20:00,32.23,32.24,32.16,32.2,156800.0,23.0769,23.084,23.0268,23.0554,156800.0
2009-10-20 15:30:00,32.2,32.22,32.17,32.21,272400.0,23.0554,23.0697,23.0339,23.0626,272400.0
2009-10-20 15:40:00,32.21,32.24,32.17,32.2,371600.0,23.0626,23.084,23.0339,23.0554,371600.0
2009-10-20 15:50:00,32.21,32.22,32.11,32.12,480400.0,23.0626,23.0697,22.991,22.9981,480400.0
2009-10-21 09:30:00,32.02,32.22,31.77,32.1,198000.0,22.9265,23.0697,22.7475,22.9838,198000.0
2009-10-21 09:40:00,32.1,32.12,32.01,32.09,112000.0,22.9838,22.9981,22.9194,22.9766,112000.0
2009-10-21 09:50:00,32.1,32.13,32.02,32.05,349000.0,22.9838,23.0053,22.9265,22.948,349000.0
2009-10-21 10:00:00,32.06,32.37,32.05,32.31,236400.0,22.9552,23.1771,22.948,23.1342,236400.0
2009-10-21 10:10:00,32.32,32.4,32.27,32.35,213600.0,23.1413,23.1986,23.1055,23.1628,213600.0
2009-10-21 10:20:00,32.35,32.39,32.27,32.28,167400.0,23.1628,23.1914,23.1055,23.1127,167400.0
2009-10-21 10:30:00,32.27,32.41,32.25,32.38,178400.0,23.1055,23.2058,23.0912,23.1843,178400.0
2009-10-21 10:40:00,32.38,32.48,32.37,32.38,196200.0,23.1843,23.2559,23.1771,23.1843,196200.0
2009-10-21 10:50:00,32.38,32.4,32.28,32.29,139800.0,23.1843,23.1986,23.1127,23.1198,139800.0
2009-10-21 11:00:00,32.3,32.4,32.27,32.33,139400.0,23.127,23.1986,23.1055,23.1485,139400.0
2009-10-21 11:10:00,32.33,32.33,32.2,32.27,151200.0,23.1485,23.1485,23.0554,23.1055,151200.0
2009-10-21 11:20:00,32.25,32.45,32.25,32.44,86400.0,23.0912,23.2344,23.0912,23.2272,86400.0
2009-10-21 11:30:00,32.44,32.48,32.35,32.36,151800.0,23.2272,23.2559,23.1628,23.17,151800.0
2009-10-21 11:40:00,32.36,32.36,32.3,32.3,148400.0,23.17,23.17,23.127,23.127,148400.0
2009-10-21 11:50:00,32.3,32.31,32.18,32.18,115000.0,23.127,23.1342,23.0411,23.0411,115000.0
2009-10-21 12:00:00,32.19,32.19,32.12,32.16,153800.0,23.0482,23.0482,22.9981,23.0268,153800.0
2009-10-21 12:10:00,32.15,32.18,32.13,32.15,112000.0,23.0196,23.0411,23.0053,23.0196,112000.0
2009-10-21 12:20:00,32.16,32.19,32.1,32.15,101400.0,23.0268,23.0482,22.9838,23.0196,101400.0
2009-10-21 12:30:00,32.16,32.18,32.12,32.12,93000.0,23.0268,23.0411,22.9981,22.9981,93000.0
2009-10-21 12:40:00,32.12,32.33,32.1,32.32,155400.0,22.9981,23.1485,22.9838,23.1413,155400.0
2009-10-21 12:50:00,32.32,32.34,32.27,32.27,68800.0,23.1413,23.1556,23.1055,23.1055,68800.0
2009-10-21 13:00:00,32.27,32.35,32.27,32.34,96600.0,23.1055,23.1628,23.1055,23.1556,96600.0
2009-10-21 13:10:00,32.34,32.34,32.29,32.31,78400.0,23.1556,23.1556,23.1198,23.1342,78400.0
2009-10-21 13:20:00,32.3,32.31,32.22,32.23,76200.0,23.127,23.1342,23.0697,23.0769,76200.0
2009-10-21 13:30:00,32.24,32.27,32.13,32.16,118400.0,23.084,23.1055,23.0053,23.0268,118400.0
2009-10-21 13:40:00,32.16,32.17,32.12,32.16,93000.0,23.0268,23.0339,22.9981,23.0268,93000.0
2009-10-21 13:50:00,32.15,32.18,32.13,32.13,116800.0,23.0196,23.0411,23.0053,23.0053,116800.0
2009-10-21 14:00:00,32.13,32.13,32.04,32.05,213800.0,23.0053,23.0053,22.9408,22.948,213800.0
2009-10-21 14:10:00,32.05,32.06,31.93,31.99,180200.0,22.948,22.9552,22.8621,22.905,180200.0
2009-10-21 14:20:00,31.98,31.99,31.88,31.88,179600.0,22.8979,22.905,22.8263,22.8263,179600.0
2009-10-21 14:30:00,31.88,31.89,31.76,31.78,203200.0,22.8263,22.8334,22.7404,22.7547,203200.0
2009-10-21 14:40:00,31.79,31.85,31.78,31.83,169800.0,22.7618,22.8048,22.7547,22.7905,169800.0
2009-10-21 14:50:00,31.83,31.84,31.8,31.84,170000.0,22.7905,22.7976,22.769,22.7976,170000.0
2009-10-21 15:00:00,31.83,31.88,31.83,31.86,175400.0,22.7905,22.8263,22.7905,22.812,175400.0
2009-10-21 15:10:00,31.86,31.87,31.77,31.8,224800.0,22.812,22.8191,22.7475,22.769,224800.0
2009-10-21 15:20:00,31.81,31.81,31.58,31.61,386000.0,22.7762,22.7762,22.6115,22.633,386000.0
2009-10-21 15:30:00,31.61,31.61,31.4,31.49,635400.0,22.633,22.633,22.4826,22.547,635400.0
2009-10-21 15:40:00,31.49,31.55,31.31,31.49,551000.0,22.547,22.59,22.4181,22.547,551000.0
2009-10-21 15:50:00,31.48,31.53,31.43,31.44,657200.0,22.5399,22.5757,22.5041,22.5112,657200.0
2009-10-22 09:30:00,31.21,31.66,31.21,31.46,679600.0,22.3465,22.6688,22.3465,22.5256,679600.0
2009-10-22 09:40:00,31.46,31.48,30.75,30.82,604400.0,22.5256,22.5399,22.0172,22.0673,604400.0
2009-10-22 09:50:00,30.81,30.86,30.65,30.68,575200.0,22.0601,22.0959,21.9456,21.9671,575200.0
2009-10-22 10:00:00,30.68,30.68,30.43,30.63,746400.0,21.9671,21.9671,21.7881,21.9313,746400.0
2009-10-22 10:10:00,30.64,30.92,30.52,30.82,490600.0,21.9384,22.1389,21.8525,22.0673,490600.0
2009-10-22 10:20:00,30.82,30.92,30.75,30.85,356600.0,22.0673,22.1389,22.0172,22.0888,356600.0
2009-10-22 10:30:00,30.86,30.93,30.72,30.85,287000.0,22.0959,22.1461,21.9957,22.0888,287000.0
2009-10-22 10:40:00,30.85,30.95,30.76,30.76,181200.0,22.0888,22.1604,22.0243,22.0243,181200.0
2009-10-22 10:50:00,30.77,30.92,30.76,30.9,324800.0,22.0315,22.1389,22.0243,22.1246,324800.0
2009-10-22 11:00:00,30.91,30.98,30.84,30.85,225400.0,22.1317,22.1819,22.0816,22.0888,225400.0
2009-10-22 11:10:00,30.84,30.86,30.5,30.5,474200.0,22.0816,22.0959,21.8382,21.8382,474200.0
2009-10-22 11:20:00,30.5,30.64,30.5,30.61,350000.0,21.8382,21.9384,21.8382,21.9169,350000.0
2009-10-22 11:30:00,30.6,30.6,30.5,30.52,171800.0,21.9098,21.9098,21.8382,21.8525,171800.0
2009-10-22 11:40:00,30.52,30.59,30.45,30.53,233400.0,21.8525,21.9026,21.8024,21.8597,233400.0
2009-10-22 11:50:00,30.53,30.55,30.24,30.25,511600.0,21.8597,21.874,21.652,21.6592,511600.0
2009-10-22 12:00:00,30.25,30.27,30.08,30.15,577800.0,21.6592,21.6735,21.5375,21.5876,577800.0
2009-10-22 12:10:00,30.15,30.16,30.09,30.1,298000.0,21.5876,21.5947,21.5446,21.5518,298000.0
2009-10-22 12:20:00,30.09,30.14,29.93,29.94,421000.0,21.5446,21.5804,21.4301,21.4372,421000.0
2009-10-22 12:30:00,29.95,30.17,29.94,30.13,313200.0,21.4444,21.6019,21.4372,21.5733,313200.0
2009-10-22 12:40:00,30.14,30.4,30.13,30.4,309400.0,21.5804,21.7666,21.5733,21.7666,309400.0
2009-10-22 12:50:00,30.39,30.43,30.24,30.24,443800.0,21.7594,21.7881,21.652,21.652,443800.0
2009-10-22 13:00:00,30.24,30.25,30.12,30.17,263800.0,21.652,21.6592,21.5661,21.6019,263800.0
2009-10-22 13:10:00,30.17,30.18,30.02,30.04,192600.0,21.6019,21.6091,21.4945,21.5088,192600.0
2009-10-22 13:20:00,30.04,30.13,30.0,30.0,362400.0,21.5088,21.5733,21.4802,21.4802,362400.0
2009-10-22 13:30:00,30.0,30.05,29.99,30.0,446600.0,21.4802,21.516,21.473,21.4802,446600.0
2009-10-22 13:40:00,30.0,30.03,29.79,29.8,430400.0,21.4802,21.5017,21.3298,21.337,430400.0
2009-10-22 13:50:00,29.79,29.9,29.78,29.88,499200.0,21.3298,21.4086,21.3227,21.3943,499200.0
2009-10-22 14:00:00,29.88,30.2,29.88,30.15,390400.0,21.3943,21.6234,21.3943,21.5876,390400.0
2009-10-22 14:10:00,30.15,30.32,30.11,30.26,455200.0,21.5876,21.7093,21.5589,21.6663,455200.0
2009-10-22 14:20:00,30.27,30.38,30.26,30.35,337200.0,21.6735,21.7523,21.6663,21.7308,337200.0
2009-10-22 14:30:00,30.35,30.39,30.28,30.28,522800.0,21.7308,21.7594,21.6807,21.6807,522800.0
2009-10-22 14:40:00,30.28,30.3,30.0,30.04,441800.0,21.6807,21.695,21.4802,21.5088,441800.0
2009-10-22 14:50:00,30.05,30.25,30.03,30.22,258800.0,21.516,21.6592,21.5017,21.6377,258800.0
2009-10-22 15:00:00,30.21,30.34,30.21,30.33,587200.0,21.6305,21.7236,21.6305,21.7165,587200.0
2009-10-22 15:10:00,30.33,30.4,30.32,30.39,353000.0,21.7165,21.7666,21.7093,21.7594,353000.0
2009-10-22 15:20:00,30.38,30.39,30.32,30.37,319400.0,21.7523,21.7594,21.7093,21.7451,319400.0
2009-10-22 15:30:00,30.36,30.5,30.34,30.5,452600.0,21.7379,21.8382,21.7236,21.8382,452600.0
2009-10-22 15:40:00,30.5,30.5,30.44,30.49,1630400.0,21.8382,21.8382,21.7952,21.831,1630400.0
2009-10-22 15:50:00,30.49,30.59,30.46,30.53,874200.0,21.831,21.9026,21.8095,21.8597,874200.0
2009-10-23 09:30:00,29.94,30.11,29.09,29.55,2209600.0,21.4372,21.5589,20.8286,21.158,2209600.0
2009-10-23 09:40:00,29.55,29.57,29.25,29.38,1360000.0,21.158,21.1723,20.9432,21.0363,1360000.0
2009-10-23 09:50:00,29.38,29.46,28.83,28.86,1614000.0,21.0363,21.0935,20.6425,20.6639,1614000.0
2009-10-23 10:00:00,28.86,29.1,28.84,29.1,1952600.0,20.6639,20.8358,20.6496,20.8358,1952600.0
2009-10-23 10:10:00,29.1,29.25,28.82,28.91,1153200.0,20.8358,20.9432,20.6353,20.6997,1153200.0
2009-10-23 10:20:00,28.91,29.01,28.64,28.96,1590200.0,20.6997,20.7713,20.5064,20.7355,1590200.0
2009-10-23 10:30:00,28.96,29.08,28.79,28.85,958000.0,20.7355,20.8215,20.6138,20.6568,958000.0
2009-10-23 10:40:00,28.85,28.93,28.74,28.79,783400.0,20.6568,20.7141,20.578,20.6138,783400.0
2009-10-23 10:50:00,28.8,28.88,28.75,28.77,834200.0,20.621,20.6783,20.5852,20.5995,834200.0
2009-10-23 11:00:00,28.76,28.79,28.5,28.65,1380800.0,20.5923,20.6138,20.4062,20.5136,1380800.0
2009-10-23 11:10:00,28.65,28.67,28.27,28.33,1153400.0,20.5136,20.5279,20.2415,20.2845,1153400.0
2009-10-23 11:20:00,28.33,28.71,28.32,28.7,1096200.0,20.2845,20.5565,20.2773,20.5494,1096200.0
2009-10-23 11:30:00,28.7,28.72,28.55,28.6,601800.0,20.5494,20.5637,20.442,20.4778,601800.0
2009-10-23 11:40:00,28.61,28.67,28.53,28.53,911000.0,20.4849,20.5279,20.4277,20.4277,911000.0
2009-10-23 11:50:00,28.53,28.65,28.5,28.63,1266200.0,20.4277,20.5136,20.4062,20.4993,1266200.0
2009-10-23 12:00:00,28.63,28.65,28.54,28.58,468200.0,20.4993,20.5136,20.4348,20.4635,468200.0
2009-10-23 12:10:00,28.58,28.66,28.53,28.62,760200.0,20.4635,20.5207,20.4277,20.4921,760200.0
2009-10-23 12:20:00,28.62,28.72,28.6,28.63,465800.0,20.4921,20.5637,20.4778,20.4993,465800.0
2009-10-23 12:30:00,28.63,28.66,28.58,28.61,509000.0,20.4993,20.5207,20.4635,20.4849,509000.0
2009-10-23 12:40:00,28.61,28.61,28.53,28.59,593800.0,20.4849,20.4849,20.4277,20.4706,593800.0
2009-10-23 12:50:00,28.61,28.63,28.4,28.41,450600.0,20.4849,20.4993,20.3346,20.3417,450600.0
2009-10-23 13:00:00,28.41,28.48,28.38,28.39,373200.0,20.3417,20.3919,20.3203,20.3274,373200.0
2009-10-23 13:10:00,28.39,28.41,28.34,28.39,494200.0,20.3274,20.3417,20.2916,20.3274,494200.0
2009-10-23 13:20:00,28.39,28.45,28.33,28.39,651600.0,20.3274,20.3704,20.2845,20.3274,651600.0
2009-10-23 13:30:00,28.4,28.43,28.21,28.31,801800.0,20.3346,20.3561,20.1985,20.2701,801800.0
2009-10-23 13:40:00,28.31,28.41,28.24,28.35,415600.0,20.2701,20.3417,20.22,20.2988,415600.0
2009-10-23 13:50:00,28.36,28.42,28.27,28.4,499400.0,20.3059,20.3489,20.2415,20.3346,499400.0
2009-10-23 14:00:00,28.4,28.52,28.38,28.5,558600.0,20.3346,20.4205,20.3203,20.4062,558600.0
2009-10-23 14:10:00,28.5,28.64,28.5,28.63,614000.0,20.4062,20.5064,20.4062,20.4993,614000.0
2009-10-23 14:20:00,28.63,28.9,28.63,28.68,1128600.0,20.4993,20.6926,20.4993,20.5351,1128600.0
2009-10-23 14:30:00,28.68,28.77,28.66,28.71,385600.0,20.5351,20.5995,20.5207,20.5565,385600.0
2009-10-23 14:40:00,28.7,28.71,28.65,28.66,512800.0,20.5494,20.5565,20.5136,20.5207,512800.0
2009-10-23 14:50:00,28.66,28.67,28.61,28.63,521400.0,20.5207,20.5279,20.4849,20.4993,521400.0
2009-10-23 15:00:00,28.64,28.71,28.61,28.7,733800.0,20.5064,20.5565,20.4849,20.5494,733800.0
2009-10-23 15:10:00,28.7,28.71,28.63,28.71,753000.0,20.5494,20.5565,20.4993,20.5565,753000.0
2009-10-23 15:20:00,28.71,28.8,28.67,28.73,738800.0,20.5565,20.621,20.5279,20.5709,738800.0
2009-10-23 15:30:00,28.73,28.77,28.6,28.74,824600.0,20.5709,20.5995,20.4778,20.578,824600.0
2009-10-23 15:40:00,28.74,28.9,28.73,28.89,1083000.0,20.578,20.6926,20.5709,20.6854,1083000.0
2009-10-23 15:50:00,28.88,28.97,28.8,28.89,1462000.0,20.6783,20.7427,20.621,20.6854,1462000.0
2009-10-26 09:30:00,28.98,29.36,28.91,29.35,548800.0,20.7499,21.0219,20.6997,21.0148,548800.0
2009-10-26 09:40:00,29.35,29.35,29.1,29.19,445800.0,21.0148,21.0148,20.8358,20.9002,445800.0
2009-10-26 09:50:00,29.19,29.34,29.17,29.25,690000.0,20.9002,21.0076,20.8859,20.9432,690000.0
2009-10-26 10:00:00,29.25,29.34,29.13,29.23,546600.0,20.9432,21.0076,20.8573,20.9289,546600.0
2009-10-26 10:10:00,29.22,29.39,29.2,29.38,260200.0,20.9217,21.0434,20.9074,21.0363,260200.0
2009-10-26 10:20:00,29.38,29.5,29.36,29.38,397600.0,21.0363,21.1222,21.0219,21.0363,397600.0
2009-10-26 10:30:00,29.36,29.4,29.21,29.28,251000.0,21.0219,21.0506,20.9145,20.9647,251000.0
2009-10-26 10:40:00,29.28,29.34,29.26,29.34,129400.0,20.9647,21.0076,20.9503,21.0076,129400.0
2009-10-26 10:50:00,29.33,29.35,29.27,29.32,140600.0,21.0005,21.0148,20.9575,20.9933,140600.0
2009-10-26 11:00:00,29.32,29.37,29.27,29.36,166600.0,20.9933,21.0291,20.9575,21.0219,166600.0
2009-10-26 11:10:00,29.37,29.37,29.19,29.26,207800.0,21.0291,21.0291,20.9002,20.9503,207800.0
2009-10-26 11:20:00,29.26,29.32,29.24,29.27,207600.0,20.9503,20.9933,20.936,20.9575,207600.0
2009-10-26 11:30:00,29.25,29.26,28.92,29.04,548000.0,20.9432,20.9503,20.7069,20.7928,548000.0
2009-10-26 11:40:00,29.03,29.07,28.98,29.06,230800.0,20.7857,20.8143,20.7499,20.8071,230800.0
2009-10-26 11:50:00,29.07,29.1,28.96,29.0,301200.0,20.8143,20.8358,20.7355,20.7642,301200.0
2009-10-26 12:00:00,29.0,29.07,28.96,29.0,433400.0,20.7642,20.8143,20.7355,20.7642,433400.0
2009-10-26 12:10:00,29.0,29.14,28.99,29.11,153000.0,20.7642,20.8644,20.757,20.8429,153000.0
2009-10-26 12:20:00,29.11,29.11,28.98,29.02,240400.0,20.8429,20.8429,20.7499,20.7785,240400.0
2009-10-26 12:30:00,29.03,29.07,28.99,29.06,223800.0,20.7857,20.8143,20.757,20.8071,223800.0
2009-10-26 12:40:00,29.06,29.11,29.0,29.03,187600.0,20.8071,20.8429,20.7642,20.7857,187600.0
2009-10-26 12:50:00,29.02,29.07,28.99,29.07,289200.0,20.7785,20.8143,20.757,20.8143,289200.0
2009-10-26 13:00:00,29.06,29.08,29.0,29.02,126400.0,20.8071,20.8215,20.7642,20.7785,126400.0
2009-10-26 13:10:00,29.02,29.05,28.96,28.97,280400.0,20.7785,20.8,20.7355,20.7427,280400.0
2009-10-26 13:20:00,28.97,29.08,28.95,29.08,333600.0,20.7427,20.8215,20.7284,20.8215,333600.0
2009-10-26 13:30:00,29.08,29.11,29.06,29.1,137800.0,20.8215,20.8429,20.8071,20.8358,137800.0
2009-10-26 13:40:00,29.09,29.2,29.08,29.15,291200.0,20.8286,20.9074,20.8215,20.8716,291200.0
2009-10-26 13:50:00,29.15,29.16,29.06,29.1,219800.0,20.8716,20.8787,20.8071,20.8358,219800.0
2009-10-26 14:00:00,29.09,29.11,29.04,29.04,173400.0,20.8286,20.8429,20.7928,20.7928,173400.0
2009-10-26 14:10:00,29.04,29.05,28.96,28.98,532400.0,20.7928,20.8,20.7355,20.7499,532400.0
2009-10-26 14:20:00,28.98,29.08,28.97,29.06,280400.0,20.7499,20.8215,20.7427,20.8071,280400.0
2009-10-26 14:30:00,29.06,29.07,29.0,29.06,297000.0,20.8071,20.8143,20.7642,20.8071,297000.0
2009-10-26 14:40:00,29.06,29.07,28.99,29.0,555600.0,20.8071,20.8143,20.757,20.7642,555600.0
2009-10-26 14:50:00,29.0,29.11,29.0,29.05,256400.0,20.7642,20.8429,20.7642,20.8,256400.0
2009-10-26 15:00:00,29.04,29.05,28.93,28.99,333600.0,20.7928,20.8,20.7141,20.757,333600.0
2009-10-26 15:10:00,28.99,29.06,28.96,29.02,289600.0,20.757,20.8071,20.7355,20.7785,289600.0
2009-10-26 15:20:00,29.02,29.04,29.0,29.01,240600.0,20.7785,20.7928,20.7642,20.7713,240600.0
2009-10-26 15:30:00,29.0,29.03,28.98,29.01,515200.0,20.7642,20.7857,20.7499,20.7713,515200.0
2009-10-26 15:40:00,29.0,29.14,29.0,29.13,393400.0,20.7642,20.8644,20.7642,20.8573,393400.0
2009-10-26 15:50:00,29.13,29.13,29.04,29.06,745400.0,20.8573,20.8573,20.7928,20.8071,745400.0
2009-10-27 09:30:00,29.03,29.25,28.96,29.05,293000.0,20.7857,20.9432,20.7355,20.8,293000.0
2009-10-27 09:40:00,29.06,29.08,28.9,28.95,151000.0,20.8071,20.8215,20.6926,20.7284,151000.0
2009-10-27 09:50:00,28.95,29.08,28.85,28.85,325400.0,20.7284,20.8215,20.6568,20.6568,325400.0
2009-10-27 10:00:00,28.86,28.86,28.43,28.47,1554400.0,20.6639,20.6639,20.3561,20.3847,1554400.0
2009-10-27 10:10:00,28.47,28.65,28.46,28.58,365800.0,20.3847,20.5136,20.3775,20.4635,365800.0
2009-10-27 10:20:00,28.59,28.63,28.48,28.56,254400.0,20.4706,20.4993,20.3919,20.4491,254400.0
2009-10-27 10:30:00,28.57,28.6,28.44,28.48,321400.0,20.4563,20.4778,20.3632,20.3919,321400.0
2009-10-27 10:40:00,28.48,28.57,28.45,28.46,508200.0,20.3919,20.4563,20.3704,20.3775,508200.0
2009-10-27 10:50:00,28.46,28.48,28.21,28.29,321600.0,20.3775,20.3919,20.1985,20.2558,321600.0
2009-10-27 11:00:00,28.3,28.3,28.16,28.23,348400.0,20.263,20.263,20.1627,20.2129,348400.0
2009-10-27 11:10:00,28.23,28.3,28.2,28.21,423800.0,20.2129,20.263,20.1914,20.1985,423800.0
2009-10-27 11:20:00,28.21,28.33,28.2,28.3,232000.0,20.1985,20.2845,20.1914,20.263,232000.0
2009-10-27 11:30:00,28.3,28.37,28.27,28.28,287600.0,20.263,20.3131,20.2415,20.2487,287600.0
2009-10-27 11:40:00,28.28,28.3,28.22,28.29,138400.0,20.2487,20.263,20.2057,20.2558,138400.0
2009-10-27 11:50:00,28.29,28.3,28.15,28.16,342400.0,20.2558,20.263,20.1556,20.1627,342400.0
2009-10-27 12:00:00,28.16,28.2,28.08,28.1,319400.0,20.1627,20.1914,20.1055,20.1198,319400.0
2009-10-27 12:10:00,28.09,28.2,28.08,28.15,250800.0,20.1126,20.1914,20.1055,20.1556,250800.0
2009-10-27 12:20:00,28.16,28.19,27.97,27.97,385800.0,20.1627,20.1842,20.0267,20.0267,385800.0
2009-10-27 12:30:00,27.97,28.04,27.8,27.81,430400.0,20.0267,20.0768,19.905,19.9121,430400.0
2009-10-27 12:40:00,27.8,27.84,27.67,27.8,627000.0,19.905,19.9336,19.8119,19.905,627000.0
2009-10-27 12:50:00,27.8,27.9,27.78,27.86,467400.0,19.905,19.9766,19.8906,19.9479,467400.0
2009-10-27 13:00:00,27.86,27.98,27.8,27.85,458800.0,19.9479,20.0338,19.905,19.9408,458800.0
2009-10-27 13:10:00,27.84,27.94,27.84,27.85,260600.0,19.9336,20.0052,19.9336,19.9408,260600.0
2009-10-27 13:20:00,27.85,27.85,27.75,27.81,321400.0,19.9408,19.9408,19.8692,19.9121,321400.0
2009-10-27 13:30:00,27.81,27.85,27.68,27.7,384800.0,19.9121,19.9408,19.819,19.8334,384800.0
2009-10-27 13:40:00,27.69,27.75,27.65,27.7,628000.0,19.8262,19.8692,19.7976,19.8334,628000.0
2009-10-27 13:50:00,27.7,27.71,27.46,27.46,796800.0,19.8334,19.8405,19.6615,19.6615,796800.0
2009-10-27 14:00:00,27.46,27.5,27.38,27.43,962400.0,19.6615,19.6902,19.6042,19.64,962400.0
2009-10-27 14:10:00,27.43,27.54,27.42,27.5,659600.0,19.64,19.7188,19.6329,19.6902,659600.0
2009-10-27 14:20:00,27.5,27.55,27.42,27.55,1098000.0,19.6902,19.726,19.6329,19.726,1098000.0
2009-10-27 14:30:00,27.55,27.6,27.53,27.56,409600.0,19.726,19.7618,19.7116,19.7331,409600.0
2009-10-27 14:40:00,27.55,27.61,27.53,27.54,353200.0,19.726,19.7689,19.7116,19.7188,353200.0
2009-10-27 14:50:00,27.54,27.71,27.54,27.56,873200.0,19.7188,19.8405,19.7188,19.7331,873200.0
2009-10-27 15:00:00,27.56,27.63,27.53,27.56,615800.0,19.7331,19.7832,19.7116,19.7331,615800.0
2009-10-27 15:10:00,27.55,27.58,27.48,27.57,768800.0,19.726,19.7474,19.6758,19.7403,768800.0
2009-10-27 15:20:00,27.56,27.58,27.42,27.43,720800.0,19.7331,19.7474,19.6329,19.64,720800.0
2009-10-27 15:30:00,27.43,27.54,27.43,27.5,1780200.0,19.64,19.7188,19.64,19.6902,1780200.0
2009-10-27 15:40:00,27.5,27.54,27.49,27.54,942000.0,19.6902,19.7188,19.683,19.7188,942000.0
2009-10-27 15:50:00,27.54,27.65,27.52,27.58,2269800.0,19.7188,19.7976,19.7045,19.7474,2269800.0
2009-10-28 09:30:00,27.66,28.35,27.66,28.28,1119200.0,19.8047,20.2988,19.8047,20.2487,1119200.0
2009-10-28 09:40:00,28.29,28.29,28.05,28.14,734600.0,20.2558,20.2558,20.084,20.1484,734600.0
2009-10-28 09:50:00,28.14,28.18,28.11,28.13,665800.0,20.1484,20.1771,20.1269,20.1413,665800.0
2009-10-28 10:00:00,28.12,28.13,27.98,28.03,796200.0,20.1341,20.1413,20.0338,20.0697,796200.0
2009-10-28 10:10:00,28.04,28.13,28.02,28.08,345600.0,20.0768,20.1413,20.0625,20.1055,345600.0
2009-10-28 10:20:00,28.08,28.09,28.0,28.03,233000.0,20.1055,20.1126,20.0482,20.0697,233000.0
2009-10-28 10:30:00,28.03,28.1,28.0,28.04,389000.0,20.0697,20.1198,20.0482,20.0768,389000.0
2009-10-28 10:40:00,28.04,28.06,27.95,28.02,510800.0,20.0768,20.0911,20.0124,20.0625,510800.0
2009-10-28 10:50:00,28.02,28.03,27.84,27.96,748200.0,20.0625,20.0697,19.9336,20.0195,748200.0
2009-10-28 11:00:00,27.96,28.08,27.92,28.05,258400.0,20.0195,20.1055,19.9909,20.084,258400.0
2009-10-28 11:10:00,28.05,28.13,27.99,28.11,189400.0,20.084,20.1413,20.041,20.1269,189400.0
2009-10-28 11:20:00,28.11,28.11,28.0,28.04,162600.0,20.1269,20.1269,20.0482,20.0768,162600.0
2009-10-28 11:30:00,28.05,28.08,28.0,28.04,172000.0,20.084,20.1055,20.0482,20.0768,172000.0
2009-10-28 11:40:00,28.04,28.05,27.89,27.9,341200.0,20.0768,20.084,19.9694,19.9766,341200.0
2009-10-28 11:50:00,27.9,27.93,27.84,27.91,299600.0,19.9766,19.998,19.9336,19.9837,299600.0
2009-10-28 12:00:00,27.92,28.04,27.91,27.97,250000.0,19.9909,20.0768,19.9837,20.0267,250000.0
2009-10-28 12:10:00,27.98,27.99,27.91,27.96,183600.0,20.0338,20.041,19.9837,20.0195,183600.0
2009-10-28 12:20:00,27.96,28.0,27.89,27.95,232800.0,20.0195,20.0482,19.9694,20.0124,232800.0
2009-10-28 12:30:00,27.95,27.97,27.9,27.91,224200.0,20.0124,20.0267,19.9766,19.9837,224200.0
2009-10-28 12:40:00,27.9,28.0,27.87,28.0,315800.0,19.9766,20.0482,19.9551,20.0482,315800.0
2009-10-28 12:50:00,28.0,28.0,27.89,27.99,316000.0,20.0482,20.0482,19.9694,20.041,316000.0
2009-10-28 13:00:00,27.99,28.1,27.98,28.09,398200.0,20.041,20.1198,20.0338,20.1126,398200.0
2009-10-28 13:10:00,28.09,28.21,28.07,28.09,351800.0,20.1126,20.1985,20.0983,20.1126,351800.0
2009-10-28 13:20:00,28.09,28.1,27.96,27.99,201000.0,20.1126,20.1198,20.0195,20.041,201000.0
2009-10-28 13:30:00,28.0,28.09,27.93,27.93,187600.0,20.0482,20.1126,19.998,19.998,187600.0
2009-10-28 13:40:00,27.93,28.04,27.93,27.96,83200.0,19.998,20.0768,19.998,20.0195,83200.0
2009-10-28 13:50:00,27.96,27.96,27.86,27.86,107800.0,20.0195,20.0195,19.9479,19.9479,107800.0
2009-10-28 14:00:00,27.86,27.9,27.79,27.8,203800.0,19.9479,19.9766,19.8978,19.905,203800.0
2009-10-28 14:10:00,27.8,27.9,27.77,27.84,294800.0,19.905,19.9766,19.8835,19.9336,294800.0
2009-10-28 14:20:00,27.84,27.92,27.79,27.86,270800.0,19.9336,19.9909,19.8978,19.9479,270800.0
2009-10-28 14:30:00,27.86,27.88,27.76,27.76,203400.0,19.9479,19.9622,19.8763,19.8763,203400.0
2009-10-28 14:40:00,27.76,27.83,27.74,27.81,235000.0,19.8763,19.9264,19.862,19.9121,235000.0
2009-10-28 14:50:00,27.81,27.85,27.71,27.71,180200.0,19.9121,19.9408,19.8405,19.8405,180200.0
2009-10-28 15:00:00,27.71,27.83,27.69,27.8,269600.0,19.8405,19.9264,19.8262,19.905,269600.0
2009-10-28 15:10:00,27.8,27.85,27.75,27.84,443800.0,19.905,19.9408,19.8692,19.9336,443800.0
2009-10-28 15:20:00,27.83,27.86,27.69,27.74,555200.0,19.9264,19.9479,19.8262,19.862,555200.0
2009-10-28 15:30:00,27.73,27.78,27.7,27.74,639400.0,19.8548,19.8906,19.8334,19.862,639400.0
2009-10-28 15:40:00,27.74,27.84,27.73,27.84,703000.0,19.862,19.9336,19.8548,19.9336,703000.0
2009-10-28 15:50:00,27.84,27.84,27.68,27.7,1306200.0,19.9336,19.9336,19.819,19.8334,1306200.0
2009-10-29 09:30:00,27.86,28.2,27.86,28.17,460400.0,19.9479,20.1914,19.9479,20.1699,460400.0
2009-10-29 09:40:00,28.15,28.2,28.03,28.03,307400.0,20.1556,20.1914,20.0697,20.0697,307400.0
2009-10-29 09:50:00,28.03,28.18,28.0,28.12,337000.0,20.0697,20.1771,20.0482,20.1341,337000.0
2009-10-29 10:00:00,28.11,28.33,28.03,28.33,391800.0,20.1269,20.2845,20.0697,20.2845,391800.0
2009-10-29 10:10:00,28.33,28.33,28.19,28.25,207800.0,20.2845,20.2845,20.1842,20.2272,207800.0
2009-10-29 10:20:00,28.25,28.4,28.25,28.34,281000.0,20.2272,20.3346,20.2272,20.2916,281000.0
2009-10-29 10:30:00,28.34,28.38,28.23,28.31,206000.0,20.2916,20.3203,20.2129,20.2701,206000.0
2009-10-29 10:40:00,28.3,28.36,28.27,28.35,102200.0,20.263,20.3059,20.2415,20.2988,102200.0
2009-10-29 10:50:00,28.36,28.42,28.31,28.42,150600.0,20.3059,20.3489,20.2701,20.3489,150600.0
2009-10-29 11:00:00,28.42,28.56,28.42,28.53,204400.0,20.3489,20.4491,20.3489,20.4277,204400.0
2009-10-29 11:10:00,28.53,28.56,28.48,28.48,107000.0,20.4277,20.4491,20.3919,20.3919,107000.0
2009-10-29 11:20:00,28.49,28.54,28.46,28.5,115000.0,20.399,20.4348,20.3775,20.4062,115000.0
2009-10-29 11:30:00,28.51,28.57,28.42,28.43,184800.0,20.4133,20.4563,20.3489,20.3561,184800.0
2009-10-29 11:40:00,28.43,28.49,28.36,28.41,228400.0,20.3561,20.399,20.3059,20.3417,228400.0
2009-10-29 11:50:00,28.4,28.42,28.27,28.38,188200.0,20.3346,20.3489,20.2415,20.3203,188200.0
2009-10-29 12:00:00,28.38,28.42,28.34,28.38,152000.0,20.3203,20.3489,20.2916,20.3203,152000.0
2009-10-29 12:10:00,28.38,28.39,28.29,28.34,91400.0,20.3203,20.3274,20.2558,20.2916,91400.0
2009-10-29 12:20:00,28.34,28.43,28.33,28.39,109000.0,20.2916,20.3561,20.2845,20.3274,109000.0
2009-10-29 12:30:00,28.4,28.5,28.38,28.41,78400.0,20.3346,20.4062,20.3203,20.3417,78400.0
2009-10-29 12:40:00,28.41,28.5,28.37,28.49,76000.0,20.3417,20.4062,20.3131,20.399,76000.0
2009-10-29 12:50:00,28.49,28.5,28.46,28.46,94800.0,20.399,20.4062,20.3775,20.3775,94800.0
2009-10-29 13:00:00,28.46,28.47,28.4,28.41,142000.0,20.3775,20.3847,20.3346,20.3417,142000.0
2009-10-29 13:10:00,28.41,28.43,28.34,28.36,212200.0,20.3417,20.3561,20.2916,20.3059,212200.0
2009-10-29 13:20:00,28.36,28.41,28.32,28.35,204800.0,20.3059,20.3417,20.2773,20.2988,204800.0
2009-10-29 13:30:00,28.36,28.45,28.35,28.43,107200.0,20.3059,20.3704,20.2988,20.3561,107200.0
2009-10-29 13:40:00,28.43,28.49,28.41,28.47,156600.0,20.3561,20.399,20.3417,20.3847,156600.0
2009-10-29 13:50:00,28.46,28.49,28.36,28.36,152000.0,20.3775,20.399,20.3059,20.3059,152000.0
2009-10-29 14:00:00,28.37,28.37,28.29,28.3,183000.0,20.3131,20.3131,20.2558,20.263,183000.0
2009-10-29 14:10:00,28.29,28.34,28.26,28.3,300800.0,20.2558,20.2916,20.2343,20.263,300800.0
2009-10-29 14:20:00,28.3,28.31,28.23,28.25,181800.0,20.263,20.2701,20.2129,20.2272,181800.0
2009-10-29 14:30:00,28.26,28.34,28.24,28.33,273800.0,20.2343,20.2916,20.22,20.2845,273800.0
2009-10-29 14:40:00,28.33,28.36,28.25,28.31,183200.0,20.2845,20.3059,20.2272,20.2701,183200.0
2009-10-29 14:50:00,28.32,28.34,28.25,28.26,136400.0,20.2773,20.2916,20.2272,20.2343,136400.0
2009-10-29 15:00:00,28.25,28.33,28.24,28.25,298000.0,20.2272,20.2845,20.22,20.2272,298000.0
2009-10-29 15:10:00,28.25,28.34,28.25,28.31,296600.0,20.2272,20.2916,20.2272,20.2701,296600.0
2009-10-29 15:20:00,28.31,28.33,28.27,28.3,134600.0,20.2701,20.2845,20.2415,20.263,134600.0
2009-10-29 15:30:00,28.3,28.32,28.25,28.26,254600.0,20.263,20.2773,20.2272,20.2343,254600.0
2009-10-29 15:40:00,28.26,28.26,28.13,28.15,437800.0,20.2343,20.2343,20.1413,20.1556,437800.0
2009-10-29 15:50:00,28.15,28.27,28.14,28.25,829600.0,20.1556,20.2415,20.1484,20.2272,829600.0
2009-10-30 09:30:00,28.16,28.35,28.1,28.34,187800.0,20.1627,20.2988,20.1198,20.2916,187800.0
2009-10-30 09:40:00,28.32,28.43,28.11,28.16,402600.0,20.2773,20.3561,20.1269,20.1627,402600.0
2009-10-30 09:50:00,28.15,28.17,27.85,27.89,350400.0,20.1556,20.1699,19.9408,19.9694,350400.0
2009-10-30 10:00:00,27.9,28.23,27.88,28.1,195800.0,19.9766,20.2129,19.9622,20.1198,195800.0
2009-10-30 10:10:00,28.1,28.23,28.06,28.18,203000.0,20.1198,20.2129,20.0911,20.1771,203000.0
2009-10-30 10:20:00,28.18,28.22,28.09,28.16,200800.0,20.1771,20.2057,20.1126,20.1627,200800.0
2009-10-30 10:30:00,28.15,28.15,27.95,28.03,135000.0,20.1556,20.1556,20.0124,20.0697,135000.0
2009-10-30 10:40:00,28.04,28.13,27.97,28.1,107400.0,20.0768,20.1413,20.0267,20.1198,107400.0
2009-10-30 10:50:00,28.11,28.3,28.1,28.3,171800.0,20.1269,20.263,20.1198,20.263,171800.0
2009-10-30 11:00:00,28.3,28.37,28.2,28.2,302200.0,20.263,20.3131,20.1914,20.1914,302200.0
2009-10-30 11:10:00,28.21,28.23,28.1,28.12,146600.0,20.1985,20.2129,20.1198,20.1341,146600.0
2009-10-30 11:20:00,28.11,28.14,28.01,28.02,178600.0,20.1269,20.1484,20.0553,20.0625,178600.0
2009-10-30 11:30:00,28.02,28.11,27.9,27.95,132600.0,20.0625,20.1269,19.9766,20.0124,132600.0
2009-10-30 11:40:00,27.95,27.95,27.85,27.86,116200.0,20.0124,20.0124,19.9408,19.9479,116200.0
2009-10-30 11:50:00,27.86,27.88,27.68,27.78,231200.0,19.9479,19.9622,19.819,19.8906,231200.0
2009-10-30 12:00:00,27.77,27.86,27.64,27.84,196800.0,19.8835,19.9479,19.7904,19.9336,196800.0
2009-10-30 12:10:00,27.84,27.86,27.74,27.75,118000.0,19.9336,19.9479,19.862,19.8692,118000.0
2009-10-30 12:20:00,27.76,27.82,27.56,27.62,208400.0,19.8763,19.9193,19.7331,19.7761,208400.0
2009-10-30 12:30:00,27.61,27.77,27.6,27.72,179000.0,19.7689,19.8835,19.7618,19.8477,179000.0
2009-10-30 12:40:00,27.71,27.75,27.45,27.52,156000.0,19.8405,19.8692,19.6544,19.7045,156000.0
2009-10-30 12:50:00,27.52,27.59,27.44,27.45,149000.0,19.7045,19.7546,19.6472,19.6544,149000.0
2009-10-30 13:00:00,27.46,27.56,27.46,27.53,107000.0,19.6615,19.7331,19.6615,19.7116,107000.0
2009-10-30 13:10:00,27.53,27.68,27.53,27.64,267200.0,19.7116,19.819,19.7116,19.7904,267200.0
2009-10-30 13:20:00,27.64,27.64,27.47,27.5,300200.0,19.7904,19.7904,19.6687,19.6902,300200.0
2009-10-30 13:30:00,27.5,27.6,27.45,27.59,259600.0,19.6902,19.7618,19.6544,19.7546,259600.0
2009-10-30 13:40:00,27.59,27.75,27.58,27.75,133400.0,19.7546,19.8692,19.7474,19.8692,133400.0
2009-10-30 13:50:00,27.75,27.75,27.61,27.66,170000.0,19.8692,19.8692,19.7689,19.8047,170000.0
2009-10-30 14:00:00,27.67,27.88,27.66,27.83,203600.0,19.8119,19.9622,19.8047,19.9264,203600.0
2009-10-30 14:10:00,27.82,27.85,27.71,27.79,367000.0,19.9193,19.9408,19.8405,19.8978,367000.0
2009-10-30 14:20:00,27.79,27.8,27.71,27.76,186200.0,19.8978,19.905,19.8405,19.8763,186200.0
2009-10-30 14:30:00,27.76,27.77,27.56,27.6,231000.0,19.8763,19.8835,19.7331,19.7618,231000.0
2009-10-30 14:40:00,27.61,27.7,27.57,27.63,336800.0,19.7689,19.8334,19.7403,19.7832,336800.0
2009-10-30 14:50:00,27.63,27.74,27.6,27.73,205000.0,19.7832,19.862,19.7618,19.8548,205000.0
2009-10-30 15:00:00,27.73,27.73,27.5,27.56,254400.0,19.8548,19.8548,19.6902,19.7331,254400.0
2009-10-30 15:10:00,27.56,27.65,27.55,27.6,229600.0,19.7331,19.7976,19.726,19.7618,229600.0
2009-10-30 15:20:00,27.6,27.7,27.56,27.6,254800.0,19.7618,19.8334,19.7331,19.7618,254800.0
2009-10-30 15:30:00,27.6,27.7,27.59,27.66,307400.0,19.7618,19.8334,19.7546,19.8047,307400.0
2009-10-30 15:40:00,27.67,27.76,27.63,27.68,289600.0,19.8119,19.8763,19.7832,19.819,289600.0
2009-10-30 15:50:00,27.68,27.68,27.52,27.54,729200.0,19.819,19.819,19.7045,19.7188,729200.0
2009-11-02 09:30:00,27.61,27.75,27.45,27.47,277000.0,19.7689,19.8692,19.6544,19.6687,277000.0
2009-11-02 09:40:00,27.48,27.78,27.48,27.71,219400.0,19.6758,19.8906,19.6758,19.8405,219400.0
2009-11-02 09:50:00,27.72,27.91,27.65,27.83,280000.0,19.8477,19.9837,19.7976,19.9264,280000.0
2009-11-02 10:00:00,27.84,28.25,27.83,28.18,570200.0,19.9336,20.2272,19.9264,20.1771,570200.0
2009-11-02 10:10:00,28.18,28.33,28.18,28.31,238200.0,20.1771,20.2845,20.1771,20.2701,238200.0
2009-11-02 10:20:00,28.3,28.3,28.03,28.09,160600.0,20.263,20.263,20.0697,20.1126,160600.0
2009-11-02 10:30:00,28.09,28.26,28.01,28.24,110600.0,20.1126,20.2343,20.0553,20.22,110600.0
2009-11-02 10:40:00,28.24,28.27,28.07,28.14,171400.0,20.22,20.2415,20.0983,20.1484,171400.0
2009-11-02 10:50:00,28.15,28.18,28.03,28.06,138200.0,20.1556,20.1771,20.0697,20.0911,138200.0
2009-11-02 11:00:00,28.05,28.16,28.0,28.14,180200.0,20.084,20.1627,20.0482,20.1484,180200.0
2009-11-02 11:10:00,28.13,28.2,28.07,28.16,197600.0,20.1413,20.1914,20.0983,20.1627,197600.0
2009-11-02 11:20:00,28.17,28.32,28.16,28.25,171400.0,20.1699,20.2773,20.1627,20.2272,171400.0
2009-11-02 11:30:00,28.25,28.29,28.08,28.08,174000.0,20.2272,20.2558,20.1055,20.1055,174000.0
2009-11-02 11:40:00,28.09,28.09,27.98,27.98,169400.0,20.1126,20.1126,20.0338,20.0338,169400.0
2009-11-02 11:50:00,27.98,28.01,27.92,27.93,181200.0,20.0338,20.0553,19.9909,19.998,181200.0
2009-11-02 12:00:00,27.95,27.98,27.81,27.82,205000.0,20.0124,20.0338,19.9121,19.9193,205000.0
2009-11-02 12:10:00,27.82,27.85,27.75,27.83,182400.0,19.9193,19.9408,19.8692,19.9264,182400.0
2009-11-02 12:20:00,27.83,27.83,27.73,27.74,176800.0,19.9264,19.9264,19.8548,19.862,176800.0
2009-11-02 12:30:00,27.74,27.78,27.64,27.68,239400.0,19.862,19.8906,19.7904,19.819,239400.0
2009-11-02 12:40:00,27.68,27.74,27.59,27.72,220000.0,19.819,19.862,19.7546,19.8477,220000.0
2009-11-02 12:50:00,27.72,27.72,27.41,27.42,289800.0,19.8477,19.8477,19.6257,19.6329,289800.0
2009-11-02 13:00:00,27.41,27.57,27.4,27.55,338400.0,19.6257,19.7403,19.6186,19.726,338400.0
2009-11-02 13:10:00,27.54,27.57,27.48,27.55,279000.0,19.7188,19.7403,19.6758,19.726,279000.0
2009-11-02 13:20:00,27.55,27.61,27.52,27.54,220400.0,19.726,19.7689,19.7045,19.7188,220400.0
2009-11-02 13:30:00,27.54,27.54,27.43,27.43,205600.0,19.7188,19.7188,19.64,19.64,205600.0
2009-11-02 13:40:00,27.43,27.45,27.38,27.41,129600.0,19.64,19.6544,19.6042,19.6257,129600.0
2009-11-02 13:50:00,27.4,27.41,27.18,27.18,576600.0,19.6186,19.6257,19.461,19.461,576600.0
2009-11-02 14:00:00,27.18,27.23,27.1,27.13,442800.0,19.461,19.4968,19.4038,19.4252,442800.0
2009-11-02 14:10:00,27.13,27.27,27.11,27.22,343400.0,19.4252,19.5255,19.4109,19.4897,343400.0
2009-11-02 14:20:00,27.22,27.36,27.21,27.32,270400.0,19.4897,19.5899,19.4825,19.5613,270400.0
2009-11-02 14:30:00,27.31,27.36,27.24,27.25,263600.0,19.5541,19.5899,19.504,19.5112,263600.0
2009-11-02 14:40:00,27.27,27.39,27.25,27.34,340200.0,19.5255,19.6114,19.5112,19.5756,340200.0
2009-11-02 14:50:00,27.34,27.36,27.23,27.27,535400.0,19.5756,19.5899,19.4968,19.5255,535400.0
2009-11-02 15:00:00,27.28,27.39,27.25,27.32,532200.0,19.5326,19.6114,19.5112,19.5613,532200.0
2009-11-02 15:10:00,27.32,27.37,27.25,27.25,495800.0,19.5613,19.5971,19.5112,19.5112,495800.0
2009-11-02 15:20:00,27.25,27.28,27.19,27.27,520000.0,19.5112,19.5326,19.4682,19.5255,520000.0
2009-11-02 15:30:00,27.27,27.42,27.25,27.41,376200.0,19.5255,19.6329,19.5112,19.6257,376200.0
2009-11-02 15:40:00,27.42,27.49,27.42,27.48,468200.0,19.6329,19.683,19.6329,19.6758,468200.0
2009-11-02 15:50:00,27.48,27.61,27.48,27.53,951200.0,19.6758,19.7689,19.6758,19.7116,951200.0
2009-11-03 09:30:00,28.91,29.32,28.85,29.02,3377200.0,20.6997,20.9933,20.6568,20.7785,3377200.0
2009-11-03 09:40:00,29.03,29.2,29.01,29.09,2169600.0,20.7857,20.9074,20.7713,20.8286,2169600.0
2009-11-03 09:50:00,29.09,29.25,29.01,29.05,1511000.0,20.8286,20.9432,20.7713,20.8,1511000.0
2009-11-03 10:00:00,29.05,29.2,28.98,29.14,1585800.0,20.8,20.9074,20.7499,20.8644,1585800.0
2009-11-03 10:10:00,29.14,29.22,29.03,29.07,1304000.0,20.8644,20.9217,20.7857,20.8143,1304000.0
2009-11-03 10:20:00,29.08,29.13,28.93,29.06,1464200.0,20.8215,20.8573,20.7141,20.8071,1464200.0
2009-11-03 10:30:00,29.06,29.08,28.97,29.0,949800.0,20.8071,20.8215,20.7427,20.7642,949800.0
2009-11-03 10:40:00,29.0,29.18,28.99,29.16,867600.0,20.7642,20.8931,20.757,20.8787,867600.0
2009-11-03 10:50:00,29.17,29.26,29.16,29.25,686000.0,20.8859,20.9503,20.8787,20.9432,686000.0
2009-11-03 11:00:00,29.25,29.43,29.24,29.39,1092600.0,20.9432,21.0721,20.936,21.0434,1092600.0
2009-11-03 11:10:00,29.39,29.43,29.32,29.38,1087600.0,21.0434,21.0721,20.9933,21.0363,1087600.0
2009-11-03 11:20:00,29.39,29.45,29.36,29.38,1238200.0,21.0434,21.0864,21.0219,21.0363,1238200.0
2009-11-03 11:30:00,29.38,29.41,29.34,29.35,637800.0,21.0363,21.0577,21.0076,21.0148,637800.0
2009-11-03 11:40:00,29.35,29.39,29.29,29.35,550200.0,21.0148,21.0434,20.9718,21.0148,550200.0
2009-11-03 11:50:00,29.35,29.43,29.34,29.39,456200.0,21.0148,21.0721,21.0076,21.0434,456200.0
2009-11-03 12:00:00,29.38,29.42,29.37,29.41,617200.0,21.0363,21.0649,21.0291,21.0577,617200.0
2009-11-03 12:10:00,29.41,29.42,29.33,29.37,642600.0,21.0577,21.0649,21.0005,21.0291,642600.0
2009-11-03 12:20:00,29.36,29.41,29.33,29.35,831000.0,21.0219,21.0577,21.0005,21.0148,831000.0
2009-11-03 12:30:00,29.35,29.51,29.34,29.5,754200.0,21.0148,21.1293,21.0076,21.1222,754200.0
2009-11-03 12:40:00,29.5,29.53,29.45,29.51,542400.0,21.1222,21.1437,21.0864,21.1293,542400.0
2009-11-03 12:50:00,29.5,29.55,29.45,29.47,353800.0,21.1222,21.158,21.0864,21.1007,353800.0
2009-11-03 13:00:00,29.47,29.49,29.36,29.38,593000.0,21.1007,21.115,21.0219,21.0363,593000.0
2009-11-03 13:10:00,29.38,29.43,29.37,29.42,432600.0,21.0363,21.0721,21.0291,21.0649,432600.0
2009-11-03 13:20:00,29.43,29.47,29.39,29.45,626000.0,21.0721,21.1007,21.0434,21.0864,626000.0
2009-11-03 13:30:00,29.44,29.5,29.43,29.49,345000.0,21.0792,21.1222,21.0721,21.115,345000.0
2009-11-03 13:40:00,29.49,29.5,29.43,29.5,500000.0,21.115,21.1222,21.0721,21.1222,500000.0
2009-11-03 13:50:00,29.5,29.53,29.48,29.49,331800.0,21.1222,21.1437,21.1079,21.115,331800.0
2009-11-03 14:00:00,29.49,29.51,29.47,29.49,711000.0,21.115,21.1293,21.1007,21.115,711000.0
2009-11-03 14:10:00,29.49,29.52,29.49,29.5,473000.0,21.115,21.1365,21.115,21.1222,473000.0
2009-11-03 14:20:00,29.51,29.52,29.47,29.49,490400.0,21.1293,21.1365,21.1007,21.115,490400.0
2009-11-03 14:30:00,29.49,29.5,29.45,29.47,442400.0,21.115,21.1222,21.0864,21.1007,442400.0
2009-11-03 14:40:00,29.47,29.49,29.46,29.48,399800.0,21.1007,21.115,21.0935,21.1079,399800.0
2009-11-03 14:50:00,29.48,29.48,29.41,29.45,780200.0,21.1079,21.1079,21.0577,21.0864,780200.0
2009-11-03 15:00:00,29.45,29.45,29.39,29.43,837800.0,21.0864,21.0864,21.0434,21.0721,837800.0
2009-11-03 15:10:00,29.43,29.48,29.43,29.47,747600.0,21.0721,21.1079,21.0721,21.1007,747600.0
2009-11-03 15:20:00,29.48,29.55,29.45,29.55,743000.0,21.1079,21.158,21.0864,21.158,743000.0
2009-11-03 15:30:00,29.55,29.66,29.55,29.64,1051600.0,21.158,21.2367,21.158,21.2224,1051600.0
2009-11-03 15:40:00,29.64,29.66,29.57,29.59,1334200.0,21.2224,21.2367,21.1723,21.1866,1334200.0
2009-11-03 15:50:00,29.59,29.71,29.54,29.71,2985400.0,21.1866,21.2725,21.1508,21.2725,2985400.0
2009-11-04 09:30:00,30.23,30.6,30.2,30.23,1415000.0,21.6449,21.9098,21.6234,21.6449,1415000.0
2009-11-04 09:40:00,30.23,30.44,30.21,30.36,758400.0,21.6449,21.7952,21.6305,21.7379,758400.0
2009-11-04 09:50:00,30.36,30.39,30.17,30.2,788000.0,21.7379,21.7594,21.6019,21.6234,788000.0
2009-11-04 10:00:00,30.2,30.27,30.13,30.14,985200.0,21.6234,21.6735,21.5733,21.5804,985200.0
2009-11-04 10:10:00,30.14,30.27,30.13,30.25,560400.0,21.5804,21.6735,21.5733,21.6592,560400.0
2009-11-04 10:20:00,30.25,30.33,30.13,30.14,857800.0,21.6592,21.7165,21.5733,21.5804,857800.0
2009-11-04 10:30:00,30.14,30.18,29.91,29.91,909200.0,21.5804,21.6091,21.4157,21.4157,909200.0
2009-11-04 10:40:00,29.92,29.96,29.85,29.89,602600.0,21.4229,21.4515,21.3728,21.4014,602600.0
2009-11-04 10:50:00,29.89,30.02,29.88,30.0,414400.0,21.4014,21.4945,21.3943,21.4802,414400.0
2009-11-04 11:00:00,30.0,30.03,29.89,29.89,375000.0,21.4802,21.5017,21.4014,21.4014,375000.0
2009-11-04 11:10:00,29.88,29.91,29.73,29.75,408200.0,21.3943,21.4157,21.2869,21.3012,408200.0
2009-11-04 11:20:00,29.75,29.77,29.68,29.75,285000.0,21.3012,21.3155,21.2511,21.3012,285000.0
2009-11-04 11:30:00,29.74,29.74,29.61,29.63,662800.0,21.294,21.294,21.2009,21.2153,662800.0
2009-11-04 11:40:00,29.62,29.74,29.58,29.72,508200.0,21.2081,21.294,21.1795,21.2797,508200.0
2009-11-04 11:50:00,29.71,29.77,29.67,29.67,293600.0,21.2725,21.3155,21.2439,21.2439,293600.0
2009-11-04 12:00:00,29.67,29.74,29.65,29.68,382800.0,21.2439,21.294,21.2296,21.2511,382800.0
2009-11-04 12:10:00,29.68,29.71,29.6,29.7,693200.0,21.2511,21.2725,21.1938,21.2654,693200.0
2009-11-04 12:20:00,29.7,29.71,29.64,29.67,790200.0,21.2654,21.2725,21.2224,21.2439,790200.0
2009-11-04 12:30:00,29.67,29.67,29.53,29.6,596600.0,21.2439,21.2439,21.1437,21.1938,596600.0
2009-11-04 12:40:00,29.6,29.63,29.58,29.58,384000.0,21.1938,21.2153,21.1795,21.1795,384000.0
2009-11-04 12:50:00,29.58,29.6,29.52,29.54,222800.0,21.1795,21.1938,21.1365,21.1508,222800.0
2009-11-04 13:00:00,29.54,29.56,29.48,29.49,294400.0,21.1508,21.1651,21.1079,21.115,294400.0
2009-11-04 13:10:00,29.49,29.5,29.43,29.47,115800.0,21.115,21.1222,21.0721,21.1007,115800.0
2009-11-04 13:20:00,29.47,29.53,29.47,29.5,119600.0,21.1007,21.1437,21.1007,21.1222,119600.0
2009-11-04 13:30:00,29.5,29.56,29.49,29.55,110000.0,21.1222,21.1651,21.115,21.158,110000.0
2009-11-04 13:40:00,29.54,29.59,29.53,29.58,199000.0,21.1508,21.1866,21.1437,21.1795,199000.0
2009-11-04 13:50:00,29.58,29.63,29.58,29.63,129200.0,21.1795,21.2153,21.1795,21.2153,129200.0
2009-11-04 14:00:00,29.63,29.71,29.61,29.69,186800.0,21.2153,21.2725,21.2009,21.2582,186800.0
2009-11-04 14:10:00,29.69,29.75,29.46,29.5,232400.0,21.2582,21.3012,21.0935,21.1222,232400.0
2009-11-04 14:20:00,29.49,29.78,29.49,29.61,672600.0,21.115,21.3227,21.115,21.2009,672600.0
2009-11-04 14:30:00,29.6,29.83,29.54,29.82,502400.0,21.1938,21.3585,21.1508,21.3513,502400.0
2009-11-04 14:40:00,29.82,29.91,29.74,29.82,473800.0,21.3513,21.4157,21.294,21.3513,473800.0
2009-11-04 14:50:00,29.82,29.85,29.77,29.84,386600.0,21.3513,21.3728,21.3155,21.3656,386600.0
2009-11-04 15:00:00,29.84,29.87,29.79,29.79,497400.0,21.3656,21.3871,21.3298,21.3298,497400.0
2009-11-04 15:10:00,29.79,29.87,29.73,29.84,444800.0,21.3298,21.3871,21.2869,21.3656,444800.0
2009-11-04 15:20:00,29.84,29.9,29.78,29.8,506600.0,21.3656,21.4086,21.3227,21.337,506600.0
2009-11-04 15:30:00,29.8,29.83,29.61,29.63,741400.0,21.337,21.3585,21.2009,21.2153,741400.0
2009-11-04 15:40:00,29.63,29.64,29.5,29.6,905000.0,21.2153,21.2224,21.1222,21.1938,905000.0
2009-11-04 15:50:00,29.6,29.63,29.55,29.57,1613000.0,21.1938,21.2153,21.158,21.1723,1613000.0
2009-11-05 09:30:00,29.91,29.96,29.63,29.65,379000.0,21.4157,21.4515,21.2153,21.2296,379000.0
2009-11-05 09:40:00,29.65,29.96,29.59,29.94,300800.0,21.2296,21.4515,21.1866,21.4372,300800.0
2009-11-05 09:50:00,29.93,30.04,29.9,29.92,211000.0,21.4301,21.5088,21.4086,21.4229,211000.0
2009-11-05 10:00:00,29.92,30.01,29.73,29.75,366000.0,21.4229,21.4873,21.2869,21.3012,366000.0
2009-11-05 10:10:00,29.75,29.75,29.61,29.63,364000.0,21.3012,21.3012,21.2009,21.2153,364000.0
2009-11-05 10:20:00,29.63,29.8,29.63,29.68,323000.0,21.2153,21.337,21.2153,21.2511,323000.0
2009-11-05 10:30:00,29.68,29.91,29.67,29.91,379600.0,21.2511,21.4157,21.2439,21.4157,379600.0
2009-11-05 10:40:00,29.9,29.9,29.76,29.76,295800.0,21.4086,21.4086,21.3083,21.3083,295800.0
2009-11-05 10:50:00,29.75,29.85,29.75,29.81,338800.0,21.3012,21.3728,21.3012,21.3441,338800.0
2009-11-05 11:00:00,29.83,29.83,29.79,29.8,177800.0,21.3585,21.3585,21.3298,21.337,177800.0
2009-11-05 11:10:00,29.8,29.84,29.78,29.79,164200.0,21.337,21.3656,21.3227,21.3298,164200.0
2009-11-05 11:20:00,29.79,29.79,29.75,29.76,147000.0,21.3298,21.3298,21.3012,21.3083,147000.0
2009-11-05 11:30:00,29.75,29.81,29.74,29.76,113000.0,21.3012,21.3441,21.294,21.3083,113000.0
2009-11-05 11:40:00,29.76,29.77,29.7,29.73,179000.0,21.3083,21.3155,21.2654,21.2869,179000.0
2009-11-05 11:50:00,29.73,29.75,29.68,29.7,334200.0,21.2869,21.3012,21.2511,21.2654,334200.0
2009-11-05 12:00:00,29.7,29.74,29.68,29.71,243800.0,21.2654,21.294,21.2511,21.2725,243800.0
2009-11-05 12:10:00,29.72,29.8,29.72,29.8,168800.0,21.2797,21.337,21.2797,21.337,168800.0
2009-11-05 12:20:00,29.8,29.84,29.78,29.81,108800.0,21.337,21.3656,21.3227,21.3441,108800.0
2009-11-05 12:30:00,29.81,29.89,29.78,29.86,150200.0,21.3441,21.4014,21.3227,21.3799,150200.0
2009-11-05 12:40:00,29.86,29.92,29.83,29.9,141400.0,21.3799,21.4229,21.3585,21.4086,141400.0
2009-11-05 12:50:00,29.89,29.96,29.86,29.93,153800.0,21.4014,21.4515,21.3799,21.4301,153800.0
2009-11-05 13:00:00,29.93,29.95,29.89,29.92,147400.0,21.4301,21.4444,21.4014,21.4229,147400.0
2009-11-05 13:10:00,29.93,30.0,29.92,30.0,186000.0,21.4301,21.4802,21.4229,21.4802,186000.0
2009-11-05 13:20:00,30.0,30.04,29.98,30.0,181200.0,21.4802,21.5088,21.4659,21.4802,181200.0
2009-11-05 13:30:00,30.0,30.06,29.99,30.05,186600.0,21.4802,21.5231,21.473,21.516,186600.0
2009-11-05 13:40:00,30.04,30.17,30.04,30.15,284600.0,21.5088,21.6019,21.5088,21.5876,284600.0
2009-11-05 13:50:00,30.15,30.15,30.05,30.05,203800.0,21.5876,21.5876,21.516,21.516,203800.0
2009-11-05 14:00:00,30.06,30.09,30.0,30.04,238400.0,21.5231,21.5446,21.4802,21.5088,238400.0
2009-11-05 14:10:00,30.04,30.1,30.03,30.05,149200.0,21.5088,21.5518,21.5017,21.516,149200.0
2009-11-05 14:20:00,30.05,30.1,30.03,30.04,198200.0,21.516,21.5518,21.5017,21.5088,198200.0
2009-11-05 14:30:00,30.04,30.1,30.04,30.06,174600.0,21.5088,21.5518,21.5088,21.5231,174600.0
2009-11-05 14:40:00,30.07,30.18,30.06,30.17,310200.0,21.5303,21.6091,21.5231,21.6019,310200.0
2009-11-05 14:50:00,30.17,30.22,30.16,30.17,296800.0,21.6019,21.6377,21.5947,21.6019,296800.0
2009-11-05 15:00:00,30.18,30.18,30.13,30.17,361600.0,21.6091,21.6091,21.5733,21.6019,361600.0
2009-11-05 15:10:00,30.17,30.25,30.17,30.23,501200.0,21.6019,21.6592,21.6019,21.6449,501200.0
2009-11-05 15:20:00,30.22,30.25,30.2,30.22,452800.0,21.6377,21.6592,21.6234,21.6377,452800.0
2009-11-05 15:30:00,30.22,30.29,30.2,30.27,598000.0,21.6377,21.6878,21.6234,21.6735,598000.0
2009-11-05 15:40:00,30.27,30.33,30.25,30.33,685800.0,21.6735,21.7165,21.6592,21.7165,685800.0
2009-11-05 15:50:00,30.32,30.36,30.28,30.35,1394400.0,21.7093,21.7379,21.6807,21.7308,1394400.0
2009-11-06 09:30:00,30.26,30.64,30.22,30.63,751200.0,21.6663,21.9384,21.6377,21.9313,751200.0
2009-11-06 09:40:00,30.63,30.75,30.54,30.68,827600.0,21.9313,22.0172,21.8668,21.9671,827600.0
2009-11-06 09:50:00,30.68,30.74,30.6,30.72,521200.0,21.9671,22.01,21.9098,21.9957,521200.0
2009-11-06 10:00:00,30.73,30.78,30.69,30.76,499400.0,22.0029,22.0387,21.9742,22.0243,499400.0
2009-11-06 10:10:00,30.76,30.78,30.63,30.69,427800.0,22.0243,22.0387,21.9313,21.9742,427800.0
2009-11-06 10:20:00,30.68,30.69,30.55,30.55,338400.0,21.9671,21.9742,21.874,21.874,338400.0
2009-11-06 10:30:00,30.55,30.55,30.42,30.51,598200.0,21.874,21.874,21.7809,21.8453,598200.0
2009-11-06 10:40:00,30.52,30.55,30.44,30.48,378200.0,21.8525,21.874,21.7952,21.8239,378200.0
2009-11-06 10:50:00,30.48,30.65,30.48,30.63,310600.0,21.8239,21.9456,21.8239,21.9313,310600.0
2009-11-06 11:00:00,30.63,30.7,30.61,30.65,255800.0,21.9313,21.9814,21.9169,21.9456,255800.0
2009-11-06 11:10:00,30.65,30.65,30.56,30.65,195200.0,21.9456,21.9456,21.8811,21.9456,195200.0
2009-11-06 11:20:00,30.65,30.78,30.61,30.77,301400.0,21.9456,22.0387,21.9169,22.0315,301400.0
2009-11-06 11:30:00,30.77,30.83,30.75,30.81,318000.0,22.0315,22.0745,22.0172,22.0601,318000.0
2009-11-06 11:40:00,30.81,30.9,30.79,30.9,228200.0,22.0601,22.1246,22.0458,22.1246,228200.0
2009-11-06 11:50:00,30.9,30.98,30.88,30.96,236200.0,22.1246,22.1819,22.1103,22.1675,236200.0
2009-11-06 12:00:00,30.97,31.05,30.96,31.0,281600.0,22.1747,22.232,22.1675,22.1962,281600.0
2009-11-06 12:10:00,31.0,31.11,31.0,31.09,233600.0,22.1962,22.2749,22.1962,22.2606,233600.0
2009-11-06 12:20:00,31.09,31.09,31.03,31.04,173000.0,22.2606,22.2606,22.2177,22.2248,173000.0
2009-11-06 12:30:00,31.05,31.14,31.04,31.14,278600.0,22.232,22.2964,22.2248,22.2964,278600.0
2009-11-06 12:40:00,31.14,31.21,31.13,31.18,386800.0,22.2964,22.3465,22.2893,22.3251,386800.0
2009-11-06 12:50:00,31.19,31.25,31.18,31.23,366600.0,22.3322,22.3752,22.3251,22.3609,366600.0
2009-11-06 13:00:00,31.23,31.29,31.18,31.26,625000.0,22.3609,22.4038,22.3251,22.3823,625000.0
2009-11-06 13:10:00,31.25,31.39,31.18,31.39,338200.0,22.3752,22.4754,22.3251,22.4754,338200.0
2009-11-06 13:20:00,31.38,31.43,31.36,31.43,354600.0,22.4683,22.5041,22.454,22.5041,354600.0
2009-11-06 13:30:00,31.42,31.49,31.4,31.49,466000.0,22.4969,22.547,22.4826,22.547,466000.0
2009-11-06 13:40:00,31.49,31.56,31.48,31.55,614800.0,22.547,22.5972,22.5399,22.59,614800.0
2009-11-06 13:50:00,31.56,31.57,31.4,31.41,457600.0,22.5972,22.6043,22.4826,22.4898,457600.0
2009-11-06 14:00:00,31.41,31.41,31.13,31.15,693200.0,22.4898,22.4898,22.2893,22.3036,693200.0
2009-11-06 14:10:00,31.15,31.21,31.09,31.11,313800.0,22.3036,22.3465,22.2606,22.2749,313800.0
2009-11-06 14:20:00,31.11,31.17,31.1,31.17,182600.0,22.2749,22.3179,22.2678,22.3179,182600.0
2009-11-06 14:30:00,31.16,31.2,31.12,31.17,176400.0,22.3107,22.3394,22.2821,22.3179,176400.0
2009-11-06 14:40:00,31.17,31.18,31.08,31.09,276000.0,22.3179,22.3251,22.2535,22.2606,276000.0
2009-11-06 14:50:00,31.09,31.1,31.01,31.01,237000.0,22.2606,22.2678,22.2033,22.2033,237000.0
2009-11-06 15:00:00,31.01,31.08,30.91,31.06,601800.0,22.2033,22.2535,22.1317,22.2391,601800.0
2009-11-06 15:10:00,31.06,31.08,30.98,31.03,257400.0,22.2391,22.2535,22.1819,22.2177,257400.0
2009-11-06 15:20:00,31.03,31.11,31.03,31.11,332400.0,22.2177,22.2749,22.2177,22.2749,332400.0
2009-11-06 15:30:00,31.11,31.23,31.08,31.15,799400.0,22.2749,22.3609,22.2535,22.3036,799400.0
2009-11-06 15:40:00,31.14,31.26,31.13,31.25,1013200.0,22.2964,22.3823,22.2893,22.3752,1013200.0
2009-11-06 15:50:00,31.25,31.25,31.11,31.15,1293800.0,22.3752,22.3752,22.2749,22.3036,1293800.0
2009-11-09 09:30:00,31.08,31.57,30.86,31.54,836000.0,22.2535,22.6043,22.0959,22.5828,836000.0
2009-11-09 09:40:00,31.56,31.56,31.36,31.43,407800.0,22.5972,22.5972,22.454,22.5041,407800.0
2009-11-09 09:50:00,31.43,31.44,31.32,31.43,270400.0,22.5041,22.5112,22.4253,22.5041,270400.0
2009-11-09 10:00:00,31.42,31.6,31.41,31.47,646000.0,22.4969,22.6258,22.4898,22.5327,646000.0
2009-11-09 10:10:00,31.47,31.53,31.46,31.47,234400.0,22.5327,22.5757,22.5256,22.5327,234400.0
2009-11-09 10:20:00,31.47,31.55,31.33,31.38,373600.0,22.5327,22.59,22.4325,22.4683,373600.0
2009-11-09 10:30:00,31.36,31.42,31.33,31.38,293400.0,22.454,22.4969,22.4325,22.4683,293400.0
2009-11-09 10:40:00,31.39,31.39,31.25,31.25,214000.0,22.4754,22.4754,22.3752,22.3752,214000.0
2009-11-09 10:50:00,31.25,31.33,31.22,31.32,174800.0,22.3752,22.4325,22.3537,22.4253,174800.0
2009-11-09 11:00:00,31.33,31.43,31.31,31.42,195200.0,22.4325,22.5041,22.4181,22.4969,195200.0
2009-11-09 11:10:00,31.43,31.51,31.4,31.48,262800.0,22.5041,22.5614,22.4826,22.5399,262800.0
2009-11-09 11:20:00,31.47,31.54,31.46,31.52,382600.0,22.5327,22.5828,22.5256,22.5685,382600.0
2009-11-09 11:30:00,31.51,31.51,31.39,31.39,180600.0,22.5614,22.5614,22.4754,22.4754,180600.0
2009-11-09 11:40:00,31.39,31.46,31.35,31.43,253200.0,22.4754,22.5256,22.4468,22.5041,253200.0
2009-11-09 11:50:00,31.43,31.45,31.35,31.35,203400.0,22.5041,22.5184,22.4468,22.4468,203400.0
2009-11-09 12:00:00,31.35,31.41,31.31,31.34,139800.0,22.4468,22.4898,22.4181,22.4396,139800.0
2009-11-09 12:10:00,31.34,31.36,31.3,31.34,113600.0,22.4396,22.454,22.411,22.4396,113600.0
2009-11-09 12:20:00,31.34,31.38,31.31,31.31,145200.0,22.4396,22.4683,22.4181,22.4181,145200.0
2009-11-09 12:30:00,31.31,31.36,31.29,31.34,125200.0,22.4181,22.454,22.4038,22.4396,125200.0
2009-11-09 12:40:00,31.34,31.36,31.31,31.32,132400.0,22.4396,22.454,22.4181,22.4253,132400.0
2009-11-09 12:50:00,31.32,31.36,31.32,31.34,119400.0,22.4253,22.454,22.4253,22.4396,119400.0
2009-11-09 13:00:00,31.34,31.36,31.31,31.32,121800.0,22.4396,22.454,22.4181,22.4253,121800.0
2009-11-09 13:10:00,31.32,31.33,31.27,31.3,150600.0,22.4253,22.4325,22.3895,22.411,150600.0
2009-11-09 13:20:00,31.3,31.33,31.28,31.31,120000.0,22.411,22.4325,22.3967,22.4181,120000.0
2009-11-09 13:30:00,31.32,31.35,31.28,31.34,148400.0,22.4253,22.4468,22.3967,22.4396,148400.0
2009-11-09 13:40:00,31.34,31.41,31.33,31.37,177400.0,22.4396,22.4898,22.4325,22.4611,177400.0
2009-11-09 13:50:00,31.38,31.45,31.35,31.43,164400.0,22.4683,22.5184,22.4468,22.5041,164400.0
2009-11-09 14:00:00,31.43,31.45,31.4,31.41,126600.0,22.5041,22.5184,22.4826,22.4898,126600.0
2009-11-09 14:10:00,31.4,31.47,31.4,31.45,172600.0,22.4826,22.5327,22.4826,22.5184,172600.0
2009-11-09 14:20:00,31.45,31.46,31.42,31.45,261600.0,22.5184,22.5256,22.4969,22.5184,261600.0
2009-11-09 14:30:00,31.45,31.48,31.44,31.45,261400.0,22.5184,22.5399,22.5112,22.5184,261400.0
2009-11-09 14:40:00,31.45,31.5,31.43,31.5,265000.0,22.5184,22.5542,22.5041,22.5542,265000.0
2009-11-09 14:50:00,31.5,31.5,31.45,31.47,257400.0,22.5542,22.5542,22.5184,22.5327,257400.0
2009-11-09 15:00:00,31.47,31.49,31.44,31.48,267400.0,22.5327,22.547,22.5112,22.5399,267400.0
2009-11-09 15:10:00,31.48,31.53,31.48,31.51,173400.0,22.5399,22.5757,22.5399,22.5614,173400.0
2009-11-09 15:20:00,31.52,31.52,31.44,31.44,276400.0,22.5685,22.5685,22.5112,22.5112,276400.0
2009-11-09 15:30:00,31.44,31.46,30.65,30.86,4284400.0,22.5112,22.5256,21.9456,22.0959,4284400.0
2009-11-09 15:40:00,30.86,31.09,30.81,31.0,2474200.0,22.0959,22.2606,22.0601,22.1962,2474200.0
2009-11-09 15:50:00,31.0,31.2,30.99,31.2,2111800.0,22.1962,22.3394,22.189,22.3394,2111800.0
2009-11-10 09:30:00,30.94,31.08,30.86,30.98,504600.0,22.1532,22.2535,22.0959,22.1819,504600.0
2009-11-10 09:40:00,30.97,31.14,30.97,31.08,185200.0,22.1747,22.2964,22.1747,22.2535,185200.0
2009-11-10 09:50:00,31.07,31.14,31.0,31.03,203200.0,22.2463,22.2964,22.1962,22.2177,203200.0
2009-11-10 10:00:00,31.03,31.03,30.91,31.0,268000.0,22.2177,22.2177,22.1317,22.1962,268000.0
2009-11-10 10:10:00,31.0,31.13,31.0,31.11,221400.0,22.1962,22.2893,22.1962,22.2749,221400.0
2009-11-10 10:20:00,31.11,31.21,31.09,31.2,253400.0,22.2749,22.3465,22.2606,22.3394,253400.0
2009-11-10 10:30:00,31.2,31.24,31.19,31.2,222800.0,22.3394,22.368,22.3322,22.3394,222800.0
2009-11-10 10:40:00,31.2,31.22,30.99,30.99,254000.0,22.3394,22.3537,22.189,22.189,254000.0
2009-11-10 10:50:00,30.99,31.0,30.93,30.96,279000.0,22.189,22.1962,22.1461,22.1675,279000.0
2009-11-10 11:00:00,30.96,31.01,30.85,30.86,262000.0,22.1675,22.2033,22.0888,22.0959,262000.0
2009-11-10 11:10:00,30.86,30.89,30.7,30.72,558400.0,22.0959,22.1174,21.9814,21.9957,558400.0
2009-11-10 11:20:00,30.71,30.96,30.71,30.95,293600.0,21.9885,22.1675,21.9885,22.1604,293600.0
2009-11-10 11:30:00,30.95,30.99,30.88,30.97,185400.0,22.1604,22.189,22.1103,22.1747,185400.0
2009-11-10 11:40:00,30.97,30.97,30.9,30.93,121200.0,22.1747,22.1747,22.1246,22.1461,121200.0
2009-11-10 11:50:00,30.93,30.93,30.84,30.84,207200.0,22.1461,22.1461,22.0816,22.0816,207200.0
2009-11-10 12:00:00,30.84,30.93,30.84,30.92,208600.0,22.0816,22.1461,22.0816,22.1389,208600.0
2009-11-10 12:10:00,30.92,30.93,30.88,30.88,201400.0,22.1389,22.1461,22.1103,22.1103,201400.0
2009-11-10 12:20:00,30.88,30.92,30.85,30.87,228800.0,22.1103,22.1389,22.0888,22.1031,228800.0
2009-11-10 12:30:00,30.87,30.93,30.86,30.89,166400.0,22.1031,22.1461,22.0959,22.1174,166400.0
2009-11-10 12:40:00,30.89,30.92,30.88,30.89,106000.0,22.1174,22.1389,22.1103,22.1174,106000.0
2009-11-10 12:50:00,30.88,30.94,30.86,30.91,125200.0,22.1103,22.1532,22.0959,22.1317,125200.0
2009-11-10 13:00:00,30.9,30.91,30.8,30.82,167800.0,22.1246,22.1317,22.053,22.0673,167800.0
2009-11-10 13:10:00,30.82,30.85,30.77,30.84,128600.0,22.0673,22.0888,22.0315,22.0816,128600.0
2009-11-10 13:20:00,30.83,30.83,30.8,30.8,86800.0,22.0745,22.0745,22.053,22.053,86800.0
2009-11-10 13:30:00,30.8,30.9,30.8,30.86,82400.0,22.053,22.1246,22.053,22.0959,82400.0
2009-11-10 13:40:00,30.86,30.86,30.82,30.84,76800.0,22.0959,22.0959,22.0673,22.0816,76800.0
2009-11-10 13:50:00,30.83,30.89,30.83,30.88,100400.0,22.0745,22.1174,22.0745,22.1103,100400.0
2009-11-10 14:00:00,30.88,30.99,30.88,30.97,230400.0,22.1103,22.189,22.1103,22.1747,230400.0
2009-11-10 14:10:00,30.97,30.99,30.89,30.9,344200.0,22.1747,22.189,22.1174,22.1246,344200.0
2009-11-10 14:20:00,30.89,30.92,30.82,30.86,329400.0,22.1174,22.1389,22.0673,22.0959,329400.0
2009-11-10 14:30:00,30.86,30.93,30.85,30.86,199000.0,22.0959,22.1461,22.0888,22.0959,199000.0
2009-11-10 14:40:00,30.87,30.98,30.85,30.98,277400.0,22.1031,22.1819,22.0888,22.1819,277400.0
2009-11-10 14:50:00,30.98,30.98,30.9,30.93,326400.0,22.1819,22.1819,22.1246,22.1461,326400.0
2009-11-10 15:00:00,30.92,30.96,30.88,30.95,293400.0,22.1389,22.1675,22.1103,22.1604,293400.0
2009-11-10 15:10:00,30.95,31.03,30.93,31.03,491400.0,22.1604,22.2177,22.1461,22.2177,491400.0
2009-11-10 15:20:00,31.03,31.05,30.96,31.03,346200.0,22.2177,22.232,22.1675,22.2177,346200.0
2009-11-10 15:30:00,31.04,31.06,30.98,31.0,428800.0,22.2248,22.2391,22.1819,22.1962,428800.0
2009-11-10 15:40:00,31.0,31.05,30.93,31.04,683600.0,22.1962,22.232,22.1461,22.2248,683600.0
2009-11-10 15:50:00,31.03,31.08,30.99,31.03,1256400.0,22.2177,22.2535,22.189,22.2177,1256400.0
2009-11-11 09:30:00,31.09,31.53,31.09,31.46,304600.0,22.2606,22.5757,22.2606,22.5256,304600.0
2009-11-11 09:40:00,31.43,31.48,31.2,31.36,234200.0,22.5041,22.5399,22.3394,22.454,234200.0
2009-11-11 09:50:00,31.36,31.55,31.35,31.54,180800.0,22.454,22.59,22.4468,22.5828,180800.0
2009-11-11 10:00:00,31.55,31.65,31.54,31.58,274000.0,22.59,22.6616,22.5828,22.6115,274000.0
2009-11-11 10:10:00,31.58,31.78,31.57,31.75,421000.0,22.6115,22.7547,22.6043,22.7332,421000.0
2009-11-11 10:20:00,31.75,31.78,31.68,31.68,137000.0,22.7332,22.7547,22.6831,22.6831,137000.0
2009-11-11 10:30:00,31.68,31.68,31.61,31.66,117400.0,22.6831,22.6831,22.633,22.6688,117400.0
2009-11-11 10:40:00,31.66,31.7,31.52,31.53,146000.0,22.6688,22.6974,22.5685,22.5757,146000.0
2009-11-11 10:50:00,31.53,31.53,31.4,31.48,104600.0,22.5757,22.5757,22.4826,22.5399,104600.0
2009-11-11 11:00:00,31.48,31.55,31.36,31.37,107400.0,22.5399,22.59,22.454,22.4611,107400.0
2009-11-11 11:10:00,31.36,31.42,31.31,31.4,103200.0,22.454,22.4969,22.4181,22.4826,103200.0
2009-11-11 11:20:00,31.41,31.41,31.31,31.39,95000.0,22.4898,22.4898,22.4181,22.4754,95000.0
2009-11-11 11:30:00,31.38,31.39,31.34,31.37,69800.0,22.4683,22.4754,22.4396,22.4611,69800.0
2009-11-11 11:40:00,31.38,31.39,31.28,31.3,53800.0,22.4683,22.4754,22.3967,22.411,53800.0
2009-11-11 11:50:00,31.3,31.3,31.23,31.27,181400.0,22.411,22.411,22.3609,22.3895,181400.0
2009-11-11 12:00:00,31.27,31.34,31.27,31.34,79800.0,22.3895,22.4396,22.3895,22.4396,79800.0
2009-11-11 12:10:00,31.34,31.38,31.3,31.33,81600.0,22.4396,22.4683,22.411,22.4325,81600.0
2009-11-11 12:20:00,31.34,31.37,31.32,31.36,110600.0,22.4396,22.4611,22.4253,22.454,110600.0
2009-11-11 12:30:00,31.36,31.41,31.34,31.34,266600.0,22.454,22.4898,22.4396,22.4396,266600.0
2009-11-11 12:40:00,31.34,31.37,31.32,31.33,160800.0,22.4396,22.4611,22.4253,22.4325,160800.0
2009-11-11 12:50:00,31.33,31.34,31.27,31.27,57200.0,22.4325,22.4396,22.3895,22.3895,57200.0
2009-11-11 13:00:00,31.28,31.35,31.27,31.35,43800.0,22.3967,22.4468,22.3895,22.4468,43800.0
2009-11-11 13:10:00,31.35,31.36,31.33,31.36,45600.0,22.4468,22.454,22.4325,22.454,45600.0
2009-11-11 13:20:00,31.36,31.41,31.36,31.36,75200.0,22.454,22.4898,22.454,22.454,75200.0
2009-11-11 13:30:00,31.36,31.39,31.34,31.34,81000.0,22.454,22.4754,22.4396,22.4396,81000.0
2009-11-11 13:40:00,31.34,31.35,31.26,31.29,147800.0,22.4396,22.4468,22.3823,22.4038,147800.0
2009-11-11 13:50:00,31.29,31.31,31.21,31.28,166000.0,22.4038,22.4181,22.3465,22.3967,166000.0
2009-11-11 14:00:00,31.28,31.38,31.27,31.36,81400.0,22.3967,22.4683,22.3895,22.454,81400.0
2009-11-11 14:10:00,31.35,31.39,31.33,31.39,104800.0,22.4468,22.4754,22.4325,22.4754,104800.0
2009-11-11 14:20:00,31.39,31.43,31.36,31.42,115000.0,22.4754,22.5041,22.454,22.4969,115000.0
2009-11-11 14:30:00,31.42,31.48,31.4,31.43,90600.0,22.4969,22.5399,22.4826,22.5041,90600.0
2009-11-11 14:40:00,31.43,31.45,31.4,31.45,53600.0,22.5041,22.5184,22.4826,22.5184,53600.0
2009-11-11 14:50:00,31.45,31.49,31.41,31.42,62400.0,22.5184,22.547,22.4898,22.4969,62400.0
2009-11-11 15:00:00,31.42,31.46,31.39,31.39,118400.0,22.4969,22.5256,22.4754,22.4754,118400.0
2009-11-11 15:10:00,31.39,31.41,31.32,31.39,122600.0,22.4754,22.4898,22.4253,22.4754,122600.0
2009-11-11 15:20:00,31.39,31.47,31.39,31.47,140400.0,22.4754,22.5327,22.4754,22.5327,140400.0
2009-11-11 15:30:00,31.46,31.54,31.46,31.49,346000.0,22.5256,22.5828,22.5256,22.547,346000.0
2009-11-11 15:40:00,31.49,31.5,31.45,31.5,414200.0,22.547,22.5542,22.5184,22.5542,414200.0
2009-11-11 15:50:00,31.5,31.55,31.45,31.54,756600.0,22.5542,22.59,22.5184,22.5828,756600.0
2009-11-12 09:30:00,31.6,31.7,31.4,31.42,216400.0,22.6258,22.6974,22.4826,22.4969,216400.0
2009-11-12 09:40:00,31.43,31.49,31.35,31.47,247000.0,22.5041,22.547,22.4468,22.5327,247000.0
2009-11-12 09:50:00,31.48,31.63,31.47,31.61,272400.0,22.5399,22.6473,22.5327,22.633,272400.0
2009-11-12 10:00:00,31.61,31.71,31.57,31.66,203400.0,22.633,22.7046,22.6043,22.6688,203400.0
2009-11-12 10:10:00,31.65,31.66,31.55,31.63,322000.0,22.6616,22.6688,22.59,22.6473,322000.0
2009-11-12 10:20:00,31.64,31.67,31.61,31.65,196800.0,22.6544,22.6759,22.633,22.6616,196800.0
2009-11-12 10:30:00,31.64,31.73,31.63,31.68,164800.0,22.6544,22.7189,22.6473,22.6831,164800.0
2009-11-12 10:40:00,31.69,31.8,31.63,31.76,121200.0,22.6902,22.769,22.6473,22.7404,121200.0
2009-11-12 10:50:00,31.77,31.84,31.68,31.74,142600.0,22.7475,22.7976,22.6831,22.726,142600.0
2009-11-12 11:00:00,31.73,31.79,31.67,31.7,199200.0,22.7189,22.7618,22.6759,22.6974,199200.0
2009-11-12 11:10:00,31.7,31.7,31.56,31.66,193400.0,22.6974,22.6974,22.5972,22.6688,193400.0
2009-11-12 11:20:00,31.66,31.72,31.61,31.67,141600.0,22.6688,22.7117,22.633,22.6759,141600.0
2009-11-12 11:30:00,31.67,31.67,31.53,31.57,153000.0,22.6759,22.6759,22.5757,22.6043,153000.0
2009-11-12 11:40:00,31.57,31.57,31.5,31.5,101000.0,22.6043,22.6043,22.5542,22.5542,101000.0
2009-11-12 11:50:00,31.5,31.5,31.43,31.47,113200.0,22.5542,22.5542,22.5041,22.5327,113200.0
2009-11-12 12:00:00,31.46,31.5,31.43,31.5,82800.0,22.5256,22.5542,22.5041,22.5542,82800.0
2009-11-12 12:10:00,31.5,31.5,31.46,31.49,107000.0,22.5542,22.5542,22.5256,22.547,107000.0
2009-11-12 12:20:00,31.49,31.52,31.44,31.45,92800.0,22.547,22.5685,22.5112,22.5184,92800.0
2009-11-12 12:30:00,31.45,31.5,31.38,31.48,100400.0,22.5184,22.5542,22.4683,22.5399,100400.0
2009-11-12 12:40:00,31.48,31.5,31.47,31.49,58000.0,22.5399,22.5542,22.5327,22.547,58000.0
2009-11-12 12:50:00,31.49,31.5,31.44,31.46,93600.0,22.547,22.5542,22.5112,22.5256,93600.0
2009-11-12 13:00:00,31.45,31.45,31.35,31.39,119800.0,22.5184,22.5184,22.4468,22.4754,119800.0
2009-11-12 13:10:00,31.39,31.45,31.36,31.44,58400.0,22.4754,22.5184,22.454,22.5112,58400.0
2009-11-12 13:20:00,31.43,31.45,31.42,31.44,49600.0,22.5041,22.5184,22.4969,22.5112,49600.0
2009-11-12 13:30:00,31.43,31.45,31.4,31.42,30600.0,22.5041,22.5184,22.4826,22.4969,30600.0
2009-11-12 13:40:00,31.41,31.45,31.39,31.45,30600.0,22.4898,22.5184,22.4754,22.5184,30600.0
2009-11-12 13:50:00,31.44,31.46,31.41,31.43,40600.0,22.5112,22.5256,22.4898,22.5041,40600.0
2009-11-12 14:00:00,31.43,31.46,31.39,31.45,90200.0,22.5041,22.5256,22.4754,22.5184,90200.0
2009-11-12 14:10:00,31.45,31.51,31.44,31.47,56800.0,22.5184,22.5614,22.5112,22.5327,56800.0
2009-11-12 14:20:00,31.47,31.48,31.43,31.45,53600.0,22.5327,22.5399,22.5041,22.5184,53600.0
2009-11-12 14:30:00,31.44,31.49,31.44,31.46,84800.0,22.5112,22.547,22.5112,22.5256,84800.0
2009-11-12 14:40:00,31.46,31.47,31.38,31.38,96800.0,22.5256,22.5327,22.4683,22.4683,96800.0
2009-11-12 14:50:00,31.38,31.43,31.37,31.43,186000.0,22.4683,22.5041,22.4611,22.5041,186000.0
2009-11-12 15:00:00,31.43,31.43,31.32,31.36,229600.0,22.5041,22.5041,22.4253,22.454,229600.0
2009-11-12 15:10:00,31.36,31.37,31.25,31.29,330600.0,22.454,22.4611,22.3752,22.4038,330600.0
2009-11-12 15:20:00,31.29,31.3,31.17,31.2,568800.0,22.4038,22.411,22.3179,22.3394,568800.0
2009-11-12 15:30:00,31.21,31.27,31.13,31.23,514600.0,22.3465,22.3895,22.2893,22.3609,514600.0
2009-11-12 15:40:00,31.22,31.26,31.19,31.21,441000.0,22.3537,22.3823,22.3322,22.3465,441000.0
2009-11-12 15:50:00,31.21,31.29,31.18,31.25,717000.0,22.3465,22.4038,22.3251,22.3752,717000.0
2009-11-13 09:30:00,31.23,31.46,31.23,31.42,184400.0,22.3609,22.5256,22.3609,22.4969,184400.0
2009-11-13 09:40:00,31.42,31.47,31.33,31.45,67200.0,22.4969,22.5327,22.4325,22.5184,67200.0
2009-11-13 09:50:00,31.45,31.53,31.32,31.4,270000.0,22.5184,22.5757,22.4253,22.4826,270000.0
2009-11-13 10:00:00,31.39,31.56,31.35,31.53,81200.0,22.4754,22.5972,22.4468,22.5757,81200.0
2009-11-13 10:10:00,31.52,31.56,31.43,31.55,65200.0,22.5685,22.5972,22.5041,22.59,65200.0
2009-11-13 10:20:00,31.54,31.61,31.5,31.52,103400.0,22.5828,22.633,22.5542,22.5685,103400.0
2009-11-13 10:30:00,31.52,31.56,31.49,31.53,85000.0,22.5685,22.5972,22.547,22.5757,85000.0
2009-11-13 10:40:00,31.51,31.68,31.5,31.64,130600.0,22.5614,22.6831,22.5542,22.6544,130600.0
2009-11-13 10:50:00,31.64,31.68,31.61,31.65,82400.0,22.6544,22.6831,22.633,22.6616,82400.0
2009-11-13 11:00:00,31.64,31.7,31.63,31.69,186800.0,22.6544,22.6974,22.6473,22.6902,186800.0
2009-11-13 11:10:00,31.68,31.69,31.62,31.65,92600.0,22.6831,22.6902,22.6401,22.6616,92600.0
2009-11-13 11:20:00,31.65,31.68,31.62,31.65,92600.0,22.6616,22.6831,22.6401,22.6616,92600.0
2009-11-13 11:30:00,31.65,31.69,31.61,31.67,95400.0,22.6616,22.6902,22.633,22.6759,95400.0
2009-11-13 11:40:00,31.67,31.69,31.61,31.67,80200.0,22.6759,22.6902,22.633,22.6759,80200.0
2009-11-13 11:50:00,31.67,31.68,31.61,31.61,54400.0,22.6759,22.6831,22.633,22.633,54400.0
2009-11-13 12:00:00,31.61,31.66,31.61,31.64,56600.0,22.633,22.6688,22.633,22.6544,56600.0
2009-11-13 12:10:00,31.64,31.66,31.6,31.66,55600.0,22.6544,22.6688,22.6258,22.6688,55600.0
2009-11-13 12:20:00,31.66,31.75,31.61,31.71,156400.0,22.6688,22.7332,22.633,22.7046,156400.0
2009-11-13 12:30:00,31.71,31.73,31.68,31.71,129800.0,22.7046,22.7189,22.6831,22.7046,129800.0
2009-11-13 12:40:00,31.7,31.76,31.67,31.74,208400.0,22.6974,22.7404,22.6759,22.726,208400.0
2009-11-13 12:50:00,31.75,31.77,31.72,31.72,113000.0,22.7332,22.7475,22.7117,22.7117,113000.0
2009-11-13 13:00:00,31.72,31.74,31.7,31.72,58600.0,22.7117,22.726,22.6974,22.7117,58600.0
2009-11-13 13:10:00,31.72,31.72,31.61,31.64,98600.0,22.7117,22.7117,22.633,22.6544,98600.0
2009-11-13 13:20:00,31.64,31.7,31.64,31.68,83800.0,22.6544,22.6974,22.6544,22.6831,83800.0
2009-11-13 13:30:00,31.68,31.7,31.63,31.67,78600.0,22.6831,22.6974,22.6473,22.6759,78600.0
2009-11-13 13:40:00,31.67,31.73,31.66,31.71,71600.0,22.6759,22.7189,22.6688,22.7046,71600.0
2009-11-13 13:50:00,31.71,31.72,31.66,31.69,82000.0,22.7046,22.7117,22.6688,22.6902,82000.0
2009-11-13 14:00:00,31.68,31.7,31.65,31.68,100400.0,22.6831,22.6974,22.6616,22.6831,100400.0
2009-11-13 14:10:00,31.68,31.76,31.67,31.71,97800.0,22.6831,22.7404,22.6759,22.7046,97800.0
2009-11-13 14:20:00,31.72,31.72,31.67,31.71,103200.0,22.7117,22.7117,22.6759,22.7046,103200.0
2009-11-13 14:30:00,31.71,31.71,31.61,31.67,150800.0,22.7046,22.7046,22.633,22.6759,150800.0
2009-11-13 14:40:00,31.67,31.71,31.64,31.67,121600.0,22.6759,22.7046,22.6544,22.6759,121600.0
2009-11-13 14:50:00,31.66,31.75,31.66,31.7,267600.0,22.6688,22.7332,22.6688,22.6974,267600.0
2009-11-13 15:00:00,31.7,31.7,31.64,31.7,219000.0,22.6974,22.6974,22.6544,22.6974,219000.0
2009-11-13 15:10:00,31.7,31.73,31.67,31.72,200000.0,22.6974,22.7189,22.6759,22.7117,200000.0
2009-11-13 15:20:00,31.72,31.72,31.65,31.68,153200.0,22.7117,22.7117,22.6616,22.6831,153200.0
2009-11-13 15:30:00,31.68,31.71,31.63,31.66,144800.0,22.6831,22.7046,22.6473,22.6688,144800.0
2009-11-13 15:40:00,31.66,31.79,31.66,31.78,365400.0,22.6688,22.7618,22.6688,22.7547,365400.0
2009-11-13 15:50:00,31.78,31.82,31.74,31.75,817800.0,22.7547,22.7833,22.726,22.7332,817800.0
2009-11-16 09:30:00,31.81,32.04,31.79,32.02,243000.0,22.7762,22.9408,22.7618,22.9265,243000.0
2009-11-16 09:40:00,32.02,32.04,31.91,32.0,247600.0,22.9265,22.9408,22.8478,22.9122,247600.0
2009-11-16 09:50:00,32.0,32.04,31.98,32.01,201400.0,22.9122,22.9408,22.8979,22.9194,201400.0
2009-11-16 10:00:00,32.01,32.05,31.97,32.02,183000.0,22.9194,22.948,22.8907,22.9265,183000.0
2009-11-16 10:10:00,32.02,32.04,32.0,32.01,127400.0,22.9265,22.9408,22.9122,22.9194,127400.0
2009-11-16 10:20:00,32.01,32.02,31.98,32.01,156200.0,22.9194,22.9265,22.8979,22.9194,156200.0
2009-11-16 10:30:00,32.01,32.04,32.01,32.02,508800.0,22.9194,22.9408,22.9194,22.9265,508800.0
2009-11-16 10:40:00,32.02,32.16,32.01,32.15,314400.0,22.9265,23.0268,22.9194,23.0196,314400.0
2009-11-16 10:50:00,32.15,32.18,32.12,32.16,96000.0,23.0196,23.0411,22.9981,23.0268,96000.0
2009-11-16 11:00:00,32.16,32.16,32.1,32.13,128800.0,23.0268,23.0268,22.9838,23.0053,128800.0
2009-11-16 11:10:00,32.13,32.17,32.13,32.15,150600.0,23.0053,23.0339,23.0053,23.0196,150600.0
2009-11-16 11:20:00,32.15,32.18,32.13,32.17,82600.0,23.0196,23.0411,23.0053,23.0339,82600.0
2009-11-16 11:30:00,32.17,32.24,32.17,32.24,152600.0,23.0339,23.084,23.0339,23.084,152600.0
2009-11-16 11:40:00,32.23,32.28,32.23,32.27,208800.0,23.0769,23.1127,23.0769,23.1055,208800.0
2009-11-16 11:50:00,32.28,32.29,32.24,32.27,91400.0,23.1127,23.1198,23.084,23.1055,91400.0
2009-11-16 12:00:00,32.27,32.3,32.26,32.27,64600.0,23.1055,23.127,23.0984,23.1055,64600.0
2009-11-16 12:10:00,32.27,32.33,32.26,32.26,205200.0,23.1055,23.1485,23.0984,23.0984,205200.0
2009-11-16 12:20:00,32.27,32.33,32.2,32.3,260200.0,23.1055,23.1485,23.0554,23.127,260200.0
2009-11-16 12:30:00,32.3,32.35,32.26,32.33,137400.0,23.127,23.1628,23.0984,23.1485,137400.0
2009-11-16 12:40:00,32.33,32.33,32.27,32.27,138800.0,23.1485,23.1485,23.1055,23.1055,138800.0
2009-11-16 12:50:00,32.27,32.32,32.26,32.32,120400.0,23.1055,23.1413,23.0984,23.1413,120400.0
2009-11-16 13:00:00,32.32,32.4,32.3,32.3,163200.0,23.1413,23.1986,23.127,23.127,163200.0
2009-11-16 13:10:00,32.3,32.35,32.27,32.29,182800.0,23.127,23.1628,23.1055,23.1198,182800.0
2009-11-16 13:20:00,32.29,32.34,32.28,32.33,81600.0,23.1198,23.1556,23.1127,23.1485,81600.0
2009-11-16 13:30:00,32.32,32.39,32.32,32.38,207800.0,23.1413,23.1914,23.1413,23.1843,207800.0
2009-11-16 13:40:00,32.38,32.4,32.36,32.37,160000.0,23.1843,23.1986,23.17,23.1771,160000.0
2009-11-16 13:50:00,32.38,32.4,32.34,32.35,142200.0,23.1843,23.1986,23.1556,23.1628,142200.0
2009-11-16 14:00:00,32.35,32.41,32.34,32.38,212200.0,23.1628,23.2058,23.1556,23.1843,212200.0
2009-11-16 14:10:00,32.39,32.44,32.37,32.44,180000.0,23.1914,23.2272,23.1771,23.2272,180000.0
2009-11-16 14:20:00,32.44,32.47,32.38,32.38,192600.0,23.2272,23.2487,23.1843,23.1843,192600.0
2009-11-16 14:30:00,32.38,32.43,32.38,32.41,217600.0,23.1843,23.2201,23.1843,23.2058,217600.0
2009-11-16 14:40:00,32.42,32.43,32.38,32.4,91600.0,23.2129,23.2201,23.1843,23.1986,91600.0
2009-11-16 14:50:00,32.4,32.48,32.4,32.48,254400.0,23.1986,23.2559,23.1986,23.2559,254400.0
2009-11-16 15:00:00,32.48,32.51,32.43,32.43,434400.0,23.2559,23.2774,23.2201,23.2201,434400.0
2009-11-16 15:10:00,32.42,32.44,32.37,32.43,346200.0,23.2129,23.2272,23.1771,23.2201,346200.0
2009-11-16 15:20:00,32.43,32.45,32.42,32.44,418200.0,23.2201,23.2344,23.2129,23.2272,418200.0
2009-11-16 15:30:00,32.44,32.48,32.4,32.48,308400.0,23.2272,23.2559,23.1986,23.2559,308400.0
2009-11-16 15:40:00,32.47,32.49,32.45,32.48,607000.0,23.2487,23.263,23.2344,23.2559,607000.0
2009-11-16 15:50:00,32.47,32.52,32.46,32.52,901800.0,23.2487,23.2845,23.2416,23.2845,901800.0
2009-11-17 09:30:00,32.45,32.59,32.27,32.5,349000.0,23.2344,23.3346,23.1055,23.2702,349000.0
2009-11-17 09:40:00,32.5,32.63,32.5,32.6,207000.0,23.2702,23.3633,23.2702,23.3418,207000.0
2009-11-17 09:50:00,32.58,32.69,32.53,32.66,325800.0,23.3275,23.4062,23.2917,23.3848,325800.0
2009-11-17 10:00:00,32.67,32.68,32.55,32.59,322800.0,23.3919,23.3991,23.306,23.3346,322800.0
2009-11-17 10:10:00,32.59,32.68,32.59,32.67,181200.0,23.3346,23.3991,23.3346,23.3919,181200.0
2009-11-17 10:20:00,32.67,32.83,32.65,32.77,379000.0,23.3919,23.5065,23.3776,23.4635,379000.0
2009-11-17 10:30:00,32.77,32.77,32.6,32.6,559200.0,23.4635,23.4635,23.3418,23.3418,559200.0
2009-11-17 10:40:00,32.6,32.6,32.4,32.48,634000.0,23.3418,23.3418,23.1986,23.2559,634000.0
2009-11-17 10:50:00,32.48,32.6,32.45,32.55,512000.0,23.2559,23.3418,23.2344,23.306,512000.0
2009-11-17 11:00:00,32.53,32.55,32.47,32.52,165400.0,23.2917,23.306,23.2487,23.2845,165400.0
2009-11-17 11:10:00,32.52,32.56,32.47,32.49,177600.0,23.2845,23.3132,23.2487,23.263,177600.0
2009-11-17 11:20:00,32.48,32.51,32.45,32.49,100800.0,23.2559,23.2774,23.2344,23.263,100800.0
2009-11-17 11:30:00,32.49,32.52,32.45,32.51,112000.0,23.263,23.2845,23.2344,23.2774,112000.0
2009-11-17 11:40:00,32.51,32.52,32.47,32.49,96600.0,23.2774,23.2845,23.2487,23.263,96600.0
2009-11-17 11:50:00,32.5,32.52,32.47,32.51,154000.0,23.2702,23.2845,23.2487,23.2774,154000.0
2009-11-17 12:00:00,32.52,32.55,32.49,32.52,93600.0,23.2845,23.306,23.263,23.2845,93600.0
2009-11-17 12:10:00,32.52,32.57,32.5,32.52,82600.0,23.2845,23.3203,23.2702,23.2845,82600.0
2009-11-17 12:20:00,32.52,32.6,32.52,32.55,66200.0,23.2845,23.3418,23.2845,23.306,66200.0
2009-11-17 12:30:00,32.55,32.6,32.54,32.59,118800.0,23.306,23.3418,23.2988,23.3346,118800.0
2009-11-17 12:40:00,32.58,32.58,32.55,32.56,119800.0,23.3275,23.3275,23.306,23.3132,119800.0
2009-11-17 12:50:00,32.57,32.57,32.52,32.55,139600.0,23.3203,23.3203,23.2845,23.306,139600.0
2009-11-17 13:00:00,32.55,32.6,32.53,32.56,176400.0,23.306,23.3418,23.2917,23.3132,176400.0
2009-11-17 13:10:00,32.56,32.6,32.55,32.6,109000.0,23.3132,23.3418,23.306,23.3418,109000.0
2009-11-17 13:20:00,32.6,32.6,32.55,32.56,89800.0,23.3418,23.3418,23.306,23.3132,89800.0
2009-11-17 13:30:00,32.57,32.6,32.55,32.6,127200.0,23.3203,23.3418,23.306,23.3418,127200.0
2009-11-17 13:40:00,32.6,32.69,32.6,32.66,265400.0,23.3418,23.4062,23.3418,23.3848,265400.0
2009-11-17 13:50:00,32.66,32.66,32.57,32.59,201400.0,23.3848,23.3848,23.3203,23.3346,201400.0
2009-11-17 14:00:00,32.59,32.62,32.57,32.62,207200.0,23.3346,23.3561,23.3203,23.3561,207200.0
2009-11-17 14:10:00,32.62,32.82,32.61,32.79,388000.0,23.3561,23.4993,23.349,23.4778,388000.0
2009-11-17 14:20:00,32.79,32.8,32.71,32.74,170200.0,23.4778,23.485,23.4206,23.442,170200.0
2009-11-17 14:30:00,32.76,32.83,32.74,32.76,218400.0,23.4564,23.5065,23.442,23.4564,218400.0
2009-11-17 14:40:00,32.76,32.87,32.76,32.84,326400.0,23.4564,23.5351,23.4564,23.5136,326400.0
2009-11-17 14:50:00,32.84,32.95,32.82,32.95,436400.0,23.5136,23.5924,23.4993,23.5924,436400.0
2009-11-17 15:00:00,32.95,32.95,32.81,32.83,287800.0,23.5924,23.5924,23.4922,23.5065,287800.0
2009-11-17 15:10:00,32.83,32.85,32.8,32.83,233800.0,23.5065,23.5208,23.485,23.5065,233800.0
2009-11-17 15:20:00,32.82,32.9,32.82,32.85,228800.0,23.4993,23.5566,23.4993,23.5208,228800.0
2009-11-17 15:30:00,32.85,32.92,32.83,32.88,340600.0,23.5208,23.5709,23.5065,23.5423,340600.0
2009-11-17 15:40:00,32.88,33.02,32.88,33.02,536600.0,23.5423,23.6425,23.5423,23.6425,536600.0
2009-11-17 15:50:00,33.02,33.02,32.94,32.98,786200.0,23.6425,23.6425,23.5852,23.6139,786200.0
2009-11-18 09:30:00,32.89,33.04,32.66,32.74,327200.0,23.5494,23.6568,23.3848,23.442,327200.0
2009-11-18 09:40:00,32.73,32.83,32.66,32.66,277600.0,23.4349,23.5065,23.3848,23.3848,277600.0
2009-11-18 09:50:00,32.65,32.65,32.55,32.55,310800.0,23.3776,23.3776,23.306,23.306,310800.0
2009-11-18 10:00:00,32.56,32.69,32.55,32.66,269000.0,23.3132,23.4062,23.306,23.3848,269000.0
2009-11-18 10:10:00,32.66,32.66,32.59,32.6,279800.0,23.3848,23.3848,23.3346,23.3418,279800.0
2009-11-18 10:20:00,32.6,32.71,32.59,32.66,260200.0,23.3418,23.4206,23.3346,23.3848,260200.0
2009-11-18 10:30:00,32.67,32.7,32.6,32.68,164800.0,23.3919,23.4134,23.3418,23.3991,164800.0
2009-11-18 10:40:00,32.68,32.8,32.67,32.75,272400.0,23.3991,23.485,23.3919,23.4492,272400.0
2009-11-18 10:50:00,32.75,32.77,32.7,32.77,146600.0,23.4492,23.4635,23.4134,23.4635,146600.0
2009-11-18 11:00:00,32.77,32.81,32.7,32.71,125000.0,23.4635,23.4922,23.4134,23.4206,125000.0
2009-11-18 11:10:00,32.71,32.71,32.64,32.69,107800.0,23.4206,23.4206,23.3704,23.4062,107800.0
2009-11-18 11:20:00,32.69,32.77,32.69,32.73,93000.0,23.4062,23.4635,23.4062,23.4349,93000.0
2009-11-18 11:30:00,32.73,32.73,32.66,32.66,90200.0,23.4349,23.4349,23.3848,23.3848,90200.0
2009-11-18 11:40:00,32.66,32.76,32.65,32.74,83800.0,23.3848,23.4564,23.3776,23.442,83800.0
2009-11-18 11:50:00,32.74,32.75,32.7,32.72,92400.0,23.442,23.4492,23.4134,23.4277,92400.0
2009-11-18 12:00:00,32.71,32.72,32.67,32.71,98400.0,23.4206,23.4277,23.3919,23.4206,98400.0
2009-11-18 12:10:00,32.71,32.74,32.69,32.69,82600.0,23.4206,23.442,23.4062,23.4062,82600.0
2009-11-18 12:20:00,32.69,32.7,32.66,32.69,107800.0,23.4062,23.4134,23.3848,23.4062,107800.0
2009-11-18 12:30:00,32.69,32.69,32.65,32.67,163200.0,23.4062,23.4062,23.3776,23.3919,163200.0
2009-11-18 12:40:00,32.67,32.69,32.61,32.63,189000.0,23.3919,23.4062,23.349,23.3633,189000.0
2009-11-18 12:50:00,32.62,32.67,32.62,32.64,136400.0,23.3561,23.3919,23.3561,23.3704,136400.0
2009-11-18 13:00:00,32.64,32.66,32.58,32.66,97200.0,23.3704,23.3848,23.3275,23.3848,97200.0
2009-11-18 13:10:00,32.65,32.69,32.65,32.67,90400.0,23.3776,23.4062,23.3776,23.3919,90400.0
2009-11-18 13:20:00,32.67,32.69,32.63,32.65,130200.0,23.3919,23.4062,23.3633,23.3776,130200.0
2009-11-18 13:30:00,32.66,32.68,32.65,32.66,64800.0,23.3848,23.3991,23.3776,23.3848,64800.0
2009-11-18 13:40:00,32.66,32.7,32.66,32.68,71400.0,23.3848,23.4134,23.3848,23.3991,71400.0
2009-11-18 13:50:00,32.69,32.7,32.67,32.68,69000.0,23.4062,23.4134,23.3919,23.3991,69000.0
2009-11-18 14:00:00,32.68,32.72,32.67,32.72,81200.0,23.3991,23.4277,23.3919,23.4277,81200.0
2009-11-18 14:10:00,32.72,32.74,32.71,32.71,92600.0,23.4277,23.442,23.4206,23.4206,92600.0
2009-11-18 14:20:00,32.71,32.72,32.65,32.66,138200.0,23.4206,23.4277,23.3776,23.3848,138200.0
2009-11-18 14:30:00,32.66,32.69,32.62,32.69,107000.0,23.3848,23.4062,23.3561,23.4062,107000.0
2009-11-18 14:40:00,32.68,32.72,32.66,32.68,108600.0,23.3991,23.4277,23.3848,23.3991,108600.0
2009-11-18 14:50:00,32.68,32.69,32.6,32.63,146200.0,23.3991,23.4062,23.3418,23.3633,146200.0
2009-11-18 15:00:00,32.63,32.69,32.63,32.68,163400.0,23.3633,23.4062,23.3633,23.3991,163400.0
2009-11-18 15:10:00,32.68,32.73,32.66,32.73,153400.0,23.3991,23.4349,23.3848,23.4349,153400.0
2009-11-18 15:20:00,32.73,32.82,32.71,32.8,254200.0,23.4349,23.4993,23.4206,23.485,254200.0
2009-11-18 15:30:00,32.8,32.85,32.74,32.74,263400.0,23.485,23.5208,23.442,23.442,263400.0
2009-11-18 15:40:00,32.74,32.9,32.74,32.88,396600.0,23.442,23.5566,23.442,23.5423,396600.0
2009-11-18 15:50:00,32.89,32.99,32.88,32.96,951800.0,23.5494,23.621,23.5423,23.5996,951800.0
2009-11-19 09:30:00,32.8,32.8,32.63,32.63,278400.0,23.485,23.485,23.3633,23.3633,278400.0
2009-11-19 09:40:00,32.63,32.65,32.5,32.54,266800.0,23.3633,23.3776,23.2702,23.2988,266800.0
2009-11-19 09:50:00,32.54,32.54,32.38,32.43,295000.0,23.2988,23.2988,23.1843,23.2201,295000.0
2009-11-19 10:00:00,32.43,32.49,32.42,32.45,305200.0,23.2201,23.263,23.2129,23.2344,305200.0
2009-11-19 10:10:00,32.46,32.53,32.45,32.52,262400.0,23.2416,23.2917,23.2344,23.2845,262400.0
2009-11-19 10:20:00,32.52,32.55,32.5,32.5,195400.0,23.2845,23.306,23.2702,23.2702,195400.0
2009-11-19 10:30:00,32.49,32.53,32.43,32.49,185800.0,23.263,23.2917,23.2201,23.263,185800.0
2009-11-19 10:40:00,32.49,32.5,32.36,32.41,367400.0,23.263,23.2702,23.17,23.2058,367400.0
2009-11-19 10:50:00,32.4,32.41,32.31,32.34,239000.0,23.1986,23.2058,23.1342,23.1556,239000.0
2009-11-19 11:00:00,32.34,32.36,32.3,32.34,159000.0,23.1556,23.17,23.127,23.1556,159000.0
2009-11-19 11:10:00,32.35,32.38,32.31,32.31,91600.0,23.1628,23.1843,23.1342,23.1342,91600.0
2009-11-19 11:20:00,32.31,32.32,32.23,32.24,234800.0,23.1342,23.1413,23.0769,23.084,234800.0
2009-11-19 11:30:00,32.24,32.32,32.23,32.28,150800.0,23.084,23.1413,23.0769,23.1127,150800.0
2009-11-19 11:40:00,32.29,32.34,32.27,32.31,153200.0,23.1198,23.1556,23.1055,23.1342,153200.0
2009-11-19 11:50:00,32.31,32.35,32.25,32.3,219400.0,23.1342,23.1628,23.0912,23.127,219400.0
2009-11-19 12:00:00,32.3,32.31,32.27,32.27,82000.0,23.127,23.1342,23.1055,23.1055,82000.0
2009-11-19 12:10:00,32.27,32.27,32.2,32.26,233600.0,23.1055,23.1055,23.0554,23.0984,233600.0
2009-11-19 12:20:00,32.26,32.27,32.25,32.26,107000.0,23.0984,23.1055,23.0912,23.0984,107000.0
2009-11-19 12:30:00,32.26,32.34,32.24,32.32,277000.0,23.0984,23.1556,23.084,23.1413,277000.0
2009-11-19 12:40:00,32.33,32.33,32.27,32.27,129800.0,23.1485,23.1485,23.1055,23.1055,129800.0
2009-11-19 12:50:00,32.28,32.28,32.22,32.23,130400.0,23.1127,23.1127,23.0697,23.0769,130400.0
2009-11-19 13:00:00,32.23,32.23,32.2,32.2,135400.0,23.0769,23.0769,23.0554,23.0554,135400.0
2009-11-19 13:10:00,32.2,32.2,32.13,32.14,181400.0,23.0554,23.0554,23.0053,23.0124,181400.0
2009-11-19 13:20:00,32.14,32.19,32.13,32.15,90000.0,23.0124,23.0482,23.0053,23.0196,90000.0
2009-11-19 13:30:00,32.16,32.31,32.16,32.3,116400.0,23.0268,23.1342,23.0268,23.127,116400.0
2009-11-19 13:40:00,32.3,32.3,32.23,32.27,211400.0,23.127,23.127,23.0769,23.1055,211400.0
2009-11-19 13:50:00,32.27,32.33,32.24,32.32,236000.0,23.1055,23.1485,23.084,23.1413,236000.0
2009-11-19 14:00:00,32.32,32.32,32.27,32.29,131000.0,23.1413,23.1413,23.1055,23.1198,131000.0
2009-11-19 14:10:00,32.29,32.34,32.27,32.27,134400.0,23.1198,23.1556,23.1055,23.1055,134400.0
2009-11-19 14:20:00,32.27,32.3,32.25,32.29,176000.0,23.1055,23.127,23.0912,23.1198,176000.0
2009-11-19 14:30:00,32.29,32.31,32.29,32.3,105400.0,23.1198,23.1342,23.1198,23.127,105400.0
2009-11-19 14:40:00,32.29,32.37,32.28,32.33,178400.0,23.1198,23.1771,23.1127,23.1485,178400.0
2009-11-19 14:50:00,32.33,32.36,32.3,32.3,120400.0,23.1485,23.17,23.127,23.127,120400.0
2009-11-19 15:00:00,32.29,32.32,32.26,32.26,181800.0,23.1198,23.1413,23.0984,23.0984,181800.0
2009-11-19 15:10:00,32.27,32.38,32.24,32.37,221400.0,23.1055,23.1843,23.084,23.1771,221400.0
2009-11-19 15:20:00,32.37,32.37,32.28,32.29,170200.0,23.1771,23.1771,23.1127,23.1198,170200.0
2009-11-19 15:30:00,32.3,32.33,32.27,32.31,225600.0,23.127,23.1485,23.1055,23.1342,225600.0
2009-11-19 15:40:00,32.31,32.42,32.3,32.4,298800.0,23.1342,23.2129,23.127,23.1986,298800.0
2009-11-19 15:50:00,32.4,32.42,32.33,32.34,600200.0,23.1986,23.2129,23.1485,23.1556,600200.0
2009-11-20 09:30:00,32.27,32.43,32.15,32.43,1053200.0,23.1055,23.2201,23.0196,23.2201,1053200.0
2009-11-20 09:40:00,32.43,32.48,32.31,32.32,101200.0,23.2201,23.2559,23.1342,23.1413,101200.0
2009-11-20 09:50:00,32.32,32.35,32.27,32.3,196600.0,23.1413,23.1628,23.1055,23.127,196600.0
2009-11-20 10:00:00,32.3,32.32,32.2,32.29,163800.0,23.127,23.1413,23.0554,23.1198,163800.0
2009-11-20 10:10:00,32.3,32.32,32.22,32.24,157800.0,23.127,23.1413,23.0697,23.084,157800.0
2009-11-20 10:20:00,32.24,32.35,32.23,32.35,208800.0,23.084,23.1628,23.0769,23.1628,208800.0
2009-11-20 10:30:00,32.35,32.37,32.29,32.35,214800.0,23.1628,23.1771,23.1198,23.1628,214800.0
2009-11-20 10:40:00,32.35,32.39,32.32,32.38,203600.0,23.1628,23.1914,23.1413,23.1843,203600.0
2009-11-20 10:50:00,32.38,32.38,32.33,32.36,103800.0,23.1843,23.1843,23.1485,23.17,103800.0
2009-11-20 11:00:00,32.35,32.4,32.33,32.35,122400.0,23.1628,23.1986,23.1485,23.1628,122400.0
2009-11-20 11:10:00,32.35,32.37,32.28,32.35,121600.0,23.1628,23.1771,23.1127,23.1628,121600.0
2009-11-20 11:20:00,32.35,32.35,32.25,32.26,53800.0,23.1628,23.1628,23.0912,23.0984,53800.0
2009-11-20 11:30:00,32.25,32.32,32.24,32.31,118200.0,23.0912,23.1413,23.084,23.1342,118200.0
2009-11-20 11:40:00,32.31,32.34,32.28,32.33,79800.0,23.1342,23.1556,23.1127,23.1485,79800.0
2009-11-20 11:50:00,32.33,32.41,32.33,32.4,106800.0,23.1485,23.2058,23.1485,23.1986,106800.0
2009-11-20 12:00:00,32.39,32.46,32.38,32.45,96400.0,23.1914,23.2416,23.1843,23.2344,96400.0
2009-11-20 12:10:00,32.46,32.46,32.43,32.43,79800.0,23.2416,23.2416,23.2201,23.2201,79800.0
2009-11-20 12:20:00,32.43,32.45,32.4,32.44,148400.0,23.2201,23.2344,23.1986,23.2272,148400.0
2009-11-20 12:30:00,32.44,32.44,32.38,32.41,172600.0,23.2272,23.2272,23.1843,23.2058,172600.0
2009-11-20 12:40:00,32.41,32.44,32.4,32.43,50600.0,23.2058,23.2272,23.1986,23.2201,50600.0
2009-11-20 12:50:00,32.43,32.43,32.38,32.42,52400.0,23.2201,23.2201,23.1843,23.2129,52400.0
2009-11-20 13:00:00,32.42,32.45,32.4,32.43,83600.0,23.2129,23.2344,23.1986,23.2201,83600.0
2009-11-20 13:10:00,32.43,32.43,32.38,32.4,60000.0,23.2201,23.2201,23.1843,23.1986,60000.0
2009-11-20 13:20:00,32.4,32.41,32.37,32.4,63000.0,23.1986,23.2058,23.1771,23.1986,63000.0
2009-11-20 13:30:00,32.41,32.44,32.39,32.43,86800.0,23.2058,23.2272,23.1914,23.2201,86800.0
2009-11-20 13:40:00,32.42,32.49,32.42,32.48,110600.0,23.2129,23.263,23.2129,23.2559,110600.0
2009-11-20 13:50:00,32.47,32.47,32.42,32.43,66200.0,23.2487,23.2487,23.2129,23.2201,66200.0
2009-11-20 14:00:00,32.43,32.44,32.42,32.43,92400.0,23.2201,23.2272,23.2129,23.2201,92400.0
2009-11-20 14:10:00,32.44,32.44,32.42,32.42,60600.0,23.2272,23.2272,23.2129,23.2129,60600.0
2009-11-20 14:20:00,32.43,32.44,32.4,32.42,74000.0,23.2201,23.2272,23.1986,23.2129,74000.0
2009-11-20 14:30:00,32.42,32.48,32.4,32.47,121800.0,23.2129,23.2559,23.1986,23.2487,121800.0
2009-11-20 14:40:00,32.48,32.51,32.46,32.51,281800.0,23.2559,23.2774,23.2416,23.2774,281800.0
2009-11-20 14:50:00,32.5,32.51,32.44,32.48,108600.0,23.2702,23.2774,23.2272,23.2559,108600.0
2009-11-20 15:00:00,32.48,32.48,32.43,32.45,137000.0,23.2559,23.2559,23.2201,23.2344,137000.0
2009-11-20 15:10:00,32.44,32.46,32.42,32.44,122800.0,23.2272,23.2416,23.2129,23.2272,122800.0
2009-11-20 15:20:00,32.45,32.54,32.45,32.51,216000.0,23.2344,23.2988,23.2344,23.2774,216000.0
2009-11-20 15:30:00,32.49,32.63,32.49,32.57,262000.0,23.263,23.3633,23.263,23.3203,262000.0
2009-11-20 15:40:00,32.57,32.57,32.52,32.52,455200.0,23.3203,23.3203,23.2845,23.2845,455200.0
2009-11-20 15:50:00,32.52,32.6,32.51,32.55,711000.0,23.2845,23.3418,23.2774,23.306,711000.0
2009-11-23 09:30:00,33.05,33.37,33.05,33.3,465600.0,23.664,23.8931,23.664,23.843,465600.0
2009-11-23 09:40:00,33.3,33.34,33.06,33.08,242000.0,23.843,23.8716,23.6712,23.6855,242000.0
2009-11-23 09:50:00,33.07,33.24,33.06,33.23,151000.0,23.6783,23.8,23.6712,23.7929,151000.0
2009-11-23 10:00:00,33.24,33.33,33.18,33.24,390000.0,23.8,23.8645,23.7571,23.8,390000.0
2009-11-23 10:10:00,33.24,33.24,33.2,33.22,176400.0,23.8,23.8,23.7714,23.7857,176400.0
2009-11-23 10:20:00,33.22,33.26,33.21,33.23,237800.0,23.7857,23.8144,23.7786,23.7929,237800.0
2009-11-23 10:30:00,33.24,33.24,33.15,33.18,194800.0,23.8,23.8,23.7356,23.7571,194800.0
2009-11-23 10:40:00,33.19,33.22,33.13,33.21,218200.0,23.7642,23.7857,23.7213,23.7786,218200.0
2009-11-23 10:50:00,33.21,33.22,33.13,33.19,174600.0,23.7786,23.7857,23.7213,23.7642,174600.0
2009-11-23 11:00:00,33.19,33.2,33.14,33.2,82600.0,23.7642,23.7714,23.7284,23.7714,82600.0
2009-11-23 11:10:00,33.2,33.23,33.18,33.22,142200.0,23.7714,23.7929,23.7571,23.7857,142200.0
2009-11-23 11:20:00,33.22,33.24,33.18,33.21,116400.0,23.7857,23.8,23.7571,23.7786,116400.0
2009-11-23 11:30:00,33.2,33.24,33.19,33.21,242200.0,23.7714,23.8,23.7642,23.7786,242200.0
2009-11-23 11:40:00,33.2,33.22,33.12,33.12,165400.0,23.7714,23.7857,23.7141,23.7141,165400.0
2009-11-23 11:50:00,33.12,33.19,33.07,33.17,202600.0,23.7141,23.7642,23.6783,23.7499,202600.0
2009-11-23 12:00:00,33.17,33.17,33.1,33.12,159600.0,23.7499,23.7499,23.6998,23.7141,159600.0
2009-11-23 12:10:00,33.11,33.12,33.0,33.0,117000.0,23.707,23.7141,23.6282,23.6282,117000.0
2009-11-23 12:20:00,33.0,33.02,32.96,33.01,140200.0,23.6282,23.6425,23.5996,23.6354,140200.0
2009-11-23 12:30:00,33.01,33.02,32.94,32.98,126400.0,23.6354,23.6425,23.5852,23.6139,126400.0
2009-11-23 12:40:00,32.99,33.09,32.97,33.09,86600.0,23.621,23.6926,23.6067,23.6926,86600.0
2009-11-23 12:50:00,33.09,33.1,33.04,33.05,87200.0,23.6926,23.6998,23.6568,23.664,87200.0
2009-11-23 13:00:00,33.05,33.05,32.93,32.95,166600.0,23.664,23.664,23.5781,23.5924,166600.0
2009-11-23 13:10:00,32.94,32.99,32.94,32.99,101400.0,23.5852,23.621,23.5852,23.621,101400.0
2009-11-23 13:20:00,32.98,33.08,32.98,33.06,80600.0,23.6139,23.6855,23.6139,23.6712,80600.0
2009-11-23 13:30:00,33.06,33.06,32.97,33.06,96000.0,23.6712,23.6712,23.6067,23.6712,96000.0
2009-11-23 13:40:00,33.06,33.09,33.02,33.04,87200.0,23.6712,23.6926,23.6425,23.6568,87200.0
2009-11-23 13:50:00,33.04,33.06,32.99,33.01,115400.0,23.6568,23.6712,23.621,23.6354,115400.0
2009-11-23 14:00:00,33.02,33.02,32.97,33.02,96200.0,23.6425,23.6425,23.6067,23.6425,96200.0
2009-11-23 14:10:00,33.02,33.02,32.95,33.02,86200.0,23.6425,23.6425,23.5924,23.6425,86200.0
2009-11-23 14:20:00,33.01,33.07,32.99,33.07,107800.0,23.6354,23.6783,23.621,23.6783,107800.0
2009-11-23 14:30:00,33.06,33.08,33.05,33.07,126600.0,23.6712,23.6855,23.664,23.6783,126600.0
2009-11-23 14:40:00,33.07,33.1,33.07,33.1,131600.0,23.6783,23.6998,23.6783,23.6998,131600.0
2009-11-23 14:50:00,33.1,33.12,33.05,33.06,143400.0,23.6998,23.7141,23.664,23.6712,143400.0
2009-11-23 15:00:00,33.06,33.09,33.05,33.07,224400.0,23.6712,23.6926,23.664,23.6783,224400.0
2009-11-23 15:10:00,33.07,33.13,33.05,33.07,217800.0,23.6783,23.7213,23.664,23.6783,217800.0
2009-11-23 15:20:00,33.07,33.1,33.06,33.08,147600.0,23.6783,23.6998,23.6712,23.6855,147600.0
2009-11-23 15:30:00,33.08,33.1,32.98,33.01,220600.0,23.6855,23.6998,23.6139,23.6354,220600.0
2009-11-23 15:40:00,33.0,33.02,32.96,32.96,283800.0,23.6282,23.6425,23.5996,23.5996,283800.0
2009-11-23 15:50:00,32.96,33.06,32.95,33.05,788000.0,23.5996,23.6712,23.5924,23.664,788000.0
2009-11-24 09:30:00,32.45,32.65,32.16,32.28,512200.0,23.2344,23.3776,23.0268,23.1127,512200.0
2009-11-24 09:40:00,32.27,32.38,32.26,32.35,539600.0,23.1055,23.1843,23.0984,23.1628,539600.0
2009-11-24 09:50:00,32.36,32.36,32.08,32.1,412400.0,23.17,23.17,22.9695,22.9838,412400.0
2009-11-24 10:00:00,32.1,32.3,32.02,32.08,494000.0,22.9838,23.127,22.9265,22.9695,494000.0
2009-11-24 10:10:00,32.08,32.21,32.07,32.18,219400.0,22.9695,23.0626,22.9623,23.0411,219400.0
2009-11-24 10:20:00,32.18,32.29,32.14,32.21,428200.0,23.0411,23.1198,23.0124,23.0626,428200.0
2009-11-24 10:30:00,32.21,32.29,32.19,32.26,224000.0,23.0626,23.1198,23.0482,23.0984,224000.0
2009-11-24 10:40:00,32.26,32.38,32.26,32.33,248800.0,23.0984,23.1843,23.0984,23.1485,248800.0
2009-11-24 10:50:00,32.33,32.35,32.24,32.24,110000.0,23.1485,23.1628,23.084,23.084,110000.0
2009-11-24 11:00:00,32.25,32.3,32.24,32.27,105400.0,23.0912,23.127,23.084,23.1055,105400.0
2009-11-24 11:10:00,32.28,32.31,32.23,32.24,166200.0,23.1127,23.1342,23.0769,23.084,166200.0
2009-11-24 11:20:00,32.24,32.25,32.13,32.16,187000.0,23.084,23.0912,23.0053,23.0268,187000.0
2009-11-24 11:30:00,32.16,32.2,32.1,32.12,128000.0,23.0268,23.0554,22.9838,22.9981,128000.0
2009-11-24 11:40:00,32.1,32.12,32.08,32.11,90000.0,22.9838,22.9981,22.9695,22.991,90000.0
2009-11-24 11:50:00,32.11,32.16,32.09,32.13,135000.0,22.991,23.0268,22.9766,23.0053,135000.0
2009-11-24 12:00:00,32.14,32.23,32.14,32.2,132400.0,23.0124,23.0769,23.0124,23.0554,132400.0
2009-11-24 12:10:00,32.2,32.23,32.2,32.2,90400.0,23.0554,23.0769,23.0554,23.0554,90400.0
2009-11-24 12:20:00,32.2,32.23,32.2,32.22,73000.0,23.0554,23.0769,23.0554,23.0697,73000.0
2009-11-24 12:30:00,32.21,32.24,32.2,32.23,106000.0,23.0626,23.084,23.0554,23.0769,106000.0
2009-11-24 12:40:00,32.23,32.24,32.19,32.23,91600.0,23.0769,23.084,23.0482,23.0769,91600.0
2009-11-24 12:50:00,32.22,32.23,32.19,32.2,59800.0,23.0697,23.0769,23.0482,23.0554,59800.0
2009-11-24 13:00:00,32.2,32.33,32.19,32.33,122000.0,23.0554,23.1485,23.0482,23.1485,122000.0
2009-11-24 13:10:00,32.33,32.33,32.24,32.24,106800.0,23.1485,23.1485,23.084,23.084,106800.0
2009-11-24 13:20:00,32.26,32.26,32.24,32.26,101600.0,23.0984,23.0984,23.084,23.0984,101600.0
2009-11-24 13:30:00,32.26,32.31,32.26,32.3,73200.0,23.0984,23.1342,23.0984,23.127,73200.0
2009-11-24 13:40:00,32.3,32.3,32.21,32.21,83000.0,23.127,23.127,23.0626,23.0626,83000.0
2009-11-24 13:50:00,32.2,32.23,32.16,32.19,616200.0,23.0554,23.0769,23.0268,23.0482,616200.0
2009-11-24 14:00:00,32.2,32.2,32.12,32.15,123600.0,23.0554,23.0554,22.9981,23.0196,123600.0
2009-11-24 14:10:00,32.15,32.23,32.15,32.19,136400.0,23.0196,23.0769,23.0196,23.0482,136400.0
2009-11-24 14:20:00,32.19,32.21,32.17,32.21,125800.0,23.0482,23.0626,23.0339,23.0626,125800.0
2009-11-24 14:30:00,32.21,32.23,32.19,32.19,115200.0,23.0626,23.0769,23.0482,23.0482,115200.0
2009-11-24 14:40:00,32.19,32.24,32.17,32.24,135000.0,23.0482,23.084,23.0339,23.084,135000.0
2009-11-24 14:50:00,32.24,32.33,32.24,32.27,364200.0,23.084,23.1485,23.084,23.1055,364200.0
2009-11-24 15:00:00,32.27,32.27,32.18,32.18,224000.0,23.1055,23.1055,23.0411,23.0411,224000.0
2009-11-24 15:10:00,32.18,32.18,32.1,32.11,157000.0,23.0411,23.0411,22.9838,22.991,157000.0
2009-11-24 15:20:00,32.1,32.15,32.09,32.09,204000.0,22.9838,23.0196,22.9766,22.9766,204000.0
2009-11-24 15:30:00,32.09,32.1,32.05,32.1,316800.0,22.9766,22.9838,22.948,22.9838,316800.0
2009-11-24 15:40:00,32.1,32.13,32.07,32.1,369000.0,22.9838,23.0053,22.9623,22.9838,369000.0
2009-11-24 15:50:00,32.1,32.21,32.1,32.21,867800.0,22.9838,23.0626,22.9838,23.0626,867800.0
2009-11-25 09:30:00,32.3,32.4,32.13,32.18,103600.0,23.2238,23.2957,23.1016,23.1375,103600.0
2009-11-25 09:40:00,32.18,32.22,32.12,32.16,79800.0,23.1375,23.1663,23.0944,23.1231,79800.0
2009-11-25 09:50:00,32.18,32.2,32.13,32.15,89800.0,23.1375,23.1519,23.1016,23.116,89800.0
2009-11-25 10:00:00,32.15,32.35,32.15,32.34,126000.0,23.116,23.2598,23.116,23.2526,126000.0
2009-11-25 10:10:00,32.34,32.38,32.21,32.3,206400.0,23.2526,23.2813,23.1591,23.2238,206400.0
2009-11-25 10:20:00,32.29,32.3,32.15,32.15,144200.0,23.2166,23.2238,23.116,23.116,144200.0
2009-11-25 10:30:00,32.16,32.22,32.14,32.21,125600.0,23.1231,23.1663,23.1088,23.1591,125600.0
2009-11-25 10:40:00,32.22,32.27,32.2,32.22,122000.0,23.1663,23.2022,23.1519,23.1663,122000.0
2009-11-25 10:50:00,32.21,32.25,32.15,32.18,82600.0,23.1591,23.1879,23.116,23.1375,82600.0
2009-11-25 11:00:00,32.18,32.29,32.18,32.24,258000.0,23.1375,23.2166,23.1375,23.1807,258000.0
2009-11-25 11:10:00,32.24,32.26,32.21,32.24,173200.0,23.1807,23.195,23.1591,23.1807,173200.0
2009-11-25 11:20:00,32.24,32.29,32.22,32.29,132800.0,23.1807,23.2166,23.1663,23.2166,132800.0
2009-11-25 11:30:00,32.29,32.3,32.22,32.23,151200.0,23.2166,23.2238,23.1663,23.1735,151200.0
2009-11-25 11:40:00,32.23,32.23,32.15,32.17,110800.0,23.1735,23.1735,23.116,23.1303,110800.0
2009-11-25 11:50:00,32.17,32.17,32.09,32.1,96600.0,23.1303,23.1303,23.0728,23.08,96600.0
2009-11-25 12:00:00,32.1,32.1,32.02,32.02,84600.0,23.08,23.08,23.0225,23.0225,84600.0
2009-11-25 12:10:00,32.02,32.07,32.0,32.05,122400.0,23.0225,23.0584,23.0081,23.0441,122400.0
2009-11-25 12:20:00,32.05,32.11,32.05,32.1,59800.0,23.0441,23.0872,23.0441,23.08,59800.0
2009-11-25 12:30:00,32.1,32.1,31.98,31.98,156000.0,23.08,23.08,22.9937,22.9937,156000.0
2009-11-25 12:40:00,31.99,32.02,31.95,31.96,159000.0,23.0009,23.0225,22.9722,22.9793,159000.0
2009-11-25 12:50:00,31.97,32.08,31.96,32.07,76600.0,22.9865,23.0656,22.9793,23.0584,76600.0
2009-11-25 13:00:00,32.06,32.07,32.04,32.06,130200.0,23.0512,23.0584,23.0369,23.0512,130200.0
2009-11-25 13:10:00,32.06,32.1,32.02,32.1,111400.0,23.0512,23.08,23.0225,23.08,111400.0
2009-11-25 13:20:00,32.1,32.13,32.09,32.12,82600.0,23.08,23.1016,23.0728,23.0944,82600.0
2009-11-25 13:30:00,32.12,32.16,32.12,32.16,71600.0,23.0944,23.1231,23.0944,23.1231,71600.0
2009-11-25 13:40:00,32.15,32.2,32.15,32.2,66600.0,23.116,23.1519,23.116,23.1519,66600.0
2009-11-25 13:50:00,32.2,32.2,32.18,32.2,72400.0,23.1519,23.1519,23.1375,23.1519,72400.0
2009-11-25 14:00:00,32.2,32.23,32.19,32.21,81400.0,23.1519,23.1735,23.1447,23.1591,81400.0
2009-11-25 14:10:00,32.21,32.25,32.2,32.24,74800.0,23.1591,23.1879,23.1519,23.1807,74800.0
2009-11-25 14:20:00,32.24,32.27,32.21,32.21,168400.0,23.1807,23.2022,23.1591,23.1591,168400.0
2009-11-25 14:30:00,32.2,32.22,32.16,32.16,82600.0,23.1519,23.1663,23.1231,23.1231,82600.0
2009-11-25 14:40:00,32.17,32.21,32.16,32.19,123000.0,23.1303,23.1591,23.1231,23.1447,123000.0
2009-11-25 14:50:00,32.19,32.19,32.15,32.17,62400.0,23.1447,23.1447,23.116,23.1303,62400.0
2009-11-25 15:00:00,32.17,32.2,32.16,32.2,88000.0,23.1303,23.1519,23.1231,23.1519,88000.0
2009-11-25 15:10:00,32.2,32.23,32.2,32.23,105600.0,23.1519,23.1735,23.1519,23.1735,105600.0
2009-11-25 15:20:00,32.22,32.23,32.17,32.18,171800.0,23.1663,23.1735,23.1303,23.1375,171800.0
2009-11-25 15:30:00,32.18,32.19,32.13,32.15,222400.0,23.1375,23.1447,23.1016,23.116,222400.0
2009-11-25 15:40:00,32.15,32.2,32.15,32.17,256600.0,23.116,23.1519,23.116,23.1303,256600.0
2009-11-25 15:50:00,32.17,32.24,32.17,32.22,421000.0,23.1303,23.1807,23.1303,23.1663,421000.0
2009-11-27 09:30:00,31.47,31.61,31.18,31.6,313000.0,22.627,22.7277,22.4185,22.7205,313000.0
2009-11-27 09:40:00,31.59,31.7,31.55,31.65,193600.0,22.7133,22.7924,22.6846,22.7565,193600.0
2009-11-27 09:50:00,31.64,31.73,31.58,31.65,279000.0,22.7493,22.814,22.7061,22.7565,279000.0
2009-11-27 10:00:00,31.65,31.77,31.63,31.68,248800.0,22.7565,22.8427,22.7421,22.778,248800.0
2009-11-27 10:10:00,31.68,31.73,31.63,31.67,157600.0,22.778,22.814,22.7421,22.7708,157600.0
2009-11-27 10:20:00,31.68,31.76,31.66,31.68,146400.0,22.778,22.8355,22.7636,22.778,146400.0
2009-11-27 10:30:00,31.68,31.7,31.63,31.68,127600.0,22.778,22.7924,22.7421,22.778,127600.0
2009-11-27 10:40:00,31.69,31.78,31.68,31.75,163000.0,22.7852,22.8499,22.778,22.8284,163000.0
2009-11-27 10:50:00,31.75,31.84,31.74,31.82,171200.0,22.8284,22.8931,22.8212,22.8787,171200.0
2009-11-27 11:00:00,31.81,31.95,31.79,31.93,203400.0,22.8715,22.9722,22.8571,22.9578,203400.0
2009-11-27 11:10:00,31.93,31.95,31.79,31.81,160600.0,22.9578,22.9722,22.8571,22.8715,160600.0
2009-11-27 11:20:00,31.81,31.83,31.75,31.78,165400.0,22.8715,22.8859,22.8284,22.8499,165400.0
2009-11-27 11:30:00,31.78,31.8,31.73,31.78,93600.0,22.8499,22.8643,22.814,22.8499,93600.0
2009-11-27 11:40:00,31.78,31.84,31.78,31.81,86000.0,22.8499,22.8931,22.8499,22.8715,86000.0
2009-11-27 11:50:00,31.81,31.84,31.79,31.8,137200.0,22.8715,22.8931,22.8571,22.8643,137200.0
2009-11-27 12:00:00,31.8,31.81,31.66,31.69,189200.0,22.8643,22.8715,22.7636,22.7852,189200.0
2009-11-27 12:10:00,31.68,31.74,31.68,31.68,114400.0,22.778,22.8212,22.778,22.778,114400.0
2009-11-27 12:20:00,31.69,31.69,31.61,31.63,127400.0,22.7852,22.7852,22.7277,22.7421,127400.0
2009-11-27 12:30:00,31.64,31.68,31.61,31.62,140800.0,22.7493,22.778,22.7277,22.7349,140800.0
2009-11-27 12:40:00,31.62,31.77,31.62,31.75,180000.0,22.7349,22.8427,22.7349,22.8284,180000.0
2009-11-27 12:50:00,31.75,31.75,31.55,31.6,385000.0,22.8284,22.8284,22.6846,22.7205,385000.0
2009-11-30 09:30:00,31.71,31.71,31.35,31.6,175400.0,22.7996,22.7996,22.5408,22.7205,175400.0
2009-11-30 09:40:00,31.59,31.79,31.52,31.68,209600.0,22.7133,22.8571,22.663,22.778,209600.0
2009-11-30 09:50:00,31.7,31.87,31.65,31.83,209600.0,22.7924,22.9146,22.7565,22.8859,209600.0
2009-11-30 10:00:00,31.83,31.97,31.75,31.93,193200.0,22.8859,22.9865,22.8284,22.9578,193200.0
2009-11-30 10:10:00,31.93,32.0,31.9,31.94,214000.0,22.9578,23.0081,22.9362,22.965,214000.0
2009-11-30 10:20:00,31.95,32.02,31.95,31.99,187400.0,22.9722,23.0225,22.9722,23.0009,187400.0
2009-11-30 10:30:00,31.99,32.12,31.98,32.05,201400.0,23.0009,23.0944,22.9937,23.0441,201400.0
2009-11-30 10:40:00,32.05,32.06,31.92,31.96,148800.0,23.0441,23.0512,22.9506,22.9793,148800.0
2009-11-30 10:50:00,31.96,31.96,31.84,31.89,117600.0,22.9793,22.9793,22.8931,22.929,117600.0
2009-11-30 11:00:00,31.86,31.88,31.7,31.86,168400.0,22.9074,22.9218,22.7924,22.9074,168400.0
2009-11-30 11:10:00,31.85,31.86,31.67,31.7,148200.0,22.9003,22.9074,22.7708,22.7924,148200.0
2009-11-30 11:20:00,31.7,31.72,31.6,31.62,159000.0,22.7924,22.8068,22.7205,22.7349,159000.0
2009-11-30 11:30:00,31.61,31.61,31.55,31.59,120000.0,22.7277,22.7277,22.6846,22.7133,120000.0
2009-11-30 11:40:00,31.59,31.67,31.57,31.65,115800.0,22.7133,22.7708,22.6989,22.7565,115800.0
2009-11-30 11:50:00,31.65,31.68,31.61,31.68,69000.0,22.7565,22.778,22.7277,22.778,69000.0
2009-11-30 12:00:00,31.67,31.74,31.64,31.64,63000.0,22.7708,22.8212,22.7493,22.7493,63000.0
2009-11-30 12:10:00,31.64,31.75,31.61,31.72,68800.0,22.7493,22.8284,22.7277,22.8068,68800.0
2009-11-30 12:20:00,31.72,31.72,31.67,31.68,54800.0,22.8068,22.8068,22.7708,22.778,54800.0
2009-11-30 12:30:00,31.68,31.68,31.61,31.65,73400.0,22.778,22.778,22.7277,22.7565,73400.0
2009-11-30 12:40:00,31.66,31.68,31.62,31.65,104400.0,22.7636,22.778,22.7349,22.7565,104400.0
2009-11-30 12:50:00,31.65,31.65,31.53,31.54,123200.0,22.7565,22.7565,22.6702,22.6774,123200.0
2009-11-30 13:00:00,31.54,31.59,31.52,31.55,95400.0,22.6774,22.7133,22.663,22.6846,95400.0
2009-11-30 13:10:00,31.55,31.56,31.44,31.52,189400.0,22.6846,22.6917,22.6055,22.663,189400.0
2009-11-30 13:20:00,31.52,31.56,31.49,31.54,127600.0,22.663,22.6917,22.6414,22.6774,127600.0
2009-11-30 13:30:00,31.54,31.55,31.45,31.46,184200.0,22.6774,22.6846,22.6127,22.6198,184200.0
2009-11-30 13:40:00,31.46,31.49,31.43,31.49,165800.0,22.6198,22.6414,22.5983,22.6414,165800.0
2009-11-30 13:50:00,31.48,31.6,31.48,31.6,179600.0,22.6342,22.7205,22.6342,22.7205,179600.0
2009-11-30 14:00:00,31.6,31.62,31.58,31.59,151800.0,22.7205,22.7349,22.7061,22.7133,151800.0
2009-11-30 14:10:00,31.59,31.59,31.52,31.54,136200.0,22.7133,22.7133,22.663,22.6774,136200.0
2009-11-30 14:20:00,31.54,31.55,31.49,31.54,203400.0,22.6774,22.6846,22.6414,22.6774,203400.0
2009-11-30 14:30:00,31.54,31.61,31.5,31.59,115000.0,22.6774,22.7277,22.6486,22.7133,115000.0
2009-11-30 14:40:00,31.59,31.6,31.54,31.56,81600.0,22.7133,22.7205,22.6774,22.6917,81600.0
2009-11-30 14:50:00,31.56,31.59,31.52,31.57,102000.0,22.6917,22.7133,22.663,22.6989,102000.0
2009-11-30 15:00:00,31.57,31.62,31.54,31.61,126400.0,22.6989,22.7349,22.6774,22.7277,126400.0
2009-11-30 15:10:00,31.61,31.73,31.59,31.72,197400.0,22.7277,22.814,22.7133,22.8068,197400.0
2009-11-30 15:20:00,31.72,31.72,31.63,31.67,170200.0,22.8068,22.8068,22.7421,22.7708,170200.0
2009-11-30 15:30:00,31.68,31.76,31.67,31.71,180200.0,22.778,22.8355,22.7708,22.7996,180200.0
2009-11-30 15:40:00,31.71,31.72,31.65,31.68,346400.0,22.7996,22.8068,22.7565,22.778,346400.0
2009-11-30 15:50:00,31.68,31.7,31.6,31.62,886200.0,22.778,22.7924,22.7205,22.7349,886200.0
2009-12-01 09:30:00,32.01,32.4,31.92,32.4,362600.0,23.0153,23.2957,22.9506,23.2957,362600.0
2009-12-01 09:40:00,32.39,32.51,32.26,32.27,377000.0,23.2885,23.3748,23.195,23.2022,377000.0
2009-12-01 09:50:00,32.27,32.3,32.19,32.21,153800.0,23.2022,23.2238,23.1447,23.1591,153800.0
2009-12-01 10:00:00,32.19,32.29,32.15,32.2,199000.0,23.1447,23.2166,23.116,23.1519,199000.0
2009-12-01 10:10:00,32.2,32.28,32.17,32.24,138600.0,23.1519,23.2094,23.1303,23.1807,138600.0
2009-12-01 10:20:00,32.23,32.24,32.13,32.15,143200.0,23.1735,23.1807,23.1016,23.116,143200.0
2009-12-01 10:30:00,32.15,32.25,32.15,32.24,153600.0,23.116,23.1879,23.116,23.1807,153600.0
2009-12-01 10:40:00,32.24,32.32,32.23,32.31,169200.0,23.1807,23.2382,23.1735,23.231,169200.0
2009-12-01 10:50:00,32.31,32.33,32.3,32.31,159000.0,23.231,23.2454,23.2238,23.231,159000.0
2009-12-01 11:00:00,32.3,32.42,32.3,32.41,127400.0,23.2238,23.3101,23.2238,23.3029,127400.0
2009-12-01 11:10:00,32.41,32.45,32.38,32.44,91600.0,23.3029,23.3317,23.2813,23.3245,91600.0
2009-12-01 11:20:00,32.43,32.46,32.42,32.45,138600.0,23.3173,23.3388,23.3101,23.3317,138600.0
2009-12-01 11:30:00,32.45,32.47,32.42,32.46,99400.0,23.3317,23.346,23.3101,23.3388,99400.0
2009-12-01 11:40:00,32.46,32.49,32.44,32.44,76400.0,23.3388,23.3604,23.3245,23.3245,76400.0
2009-12-01 11:50:00,32.44,32.47,32.44,32.46,66200.0,23.3245,23.346,23.3245,23.3388,66200.0
2009-12-01 12:00:00,32.46,32.48,32.42,32.47,120800.0,23.3388,23.3532,23.3101,23.346,120800.0
2009-12-01 12:10:00,32.47,32.47,32.43,32.43,57800.0,23.346,23.346,23.3173,23.3173,57800.0
2009-12-01 12:20:00,32.44,32.44,32.4,32.41,110800.0,23.3245,23.3245,23.2957,23.3029,110800.0
2009-12-01 12:30:00,32.41,32.44,32.4,32.42,53400.0,23.3029,23.3245,23.2957,23.3101,53400.0
2009-12-01 12:40:00,32.42,32.44,32.4,32.43,71200.0,23.3101,23.3245,23.2957,23.3173,71200.0
2009-12-01 12:50:00,32.43,32.43,32.34,32.34,99800.0,23.3173,23.3173,23.2526,23.2526,99800.0
2009-12-01 13:00:00,32.34,32.35,32.31,32.33,56400.0,23.2526,23.2598,23.231,23.2454,56400.0
2009-12-01 13:10:00,32.33,32.35,32.32,32.34,46400.0,23.2454,23.2598,23.2382,23.2526,46400.0
2009-12-01 13:20:00,32.34,32.41,32.34,32.4,67800.0,23.2526,23.3029,23.2526,23.2957,67800.0
2009-12-01 13:30:00,32.41,32.45,32.41,32.43,53800.0,23.3029,23.3317,23.3029,23.3173,53800.0
2009-12-01 13:40:00,32.43,32.45,32.42,32.45,53800.0,23.3173,23.3317,23.3101,23.3317,53800.0
2009-12-01 13:50:00,32.45,32.47,32.4,32.41,118600.0,23.3317,23.346,23.2957,23.3029,118600.0
2009-12-01 14:00:00,32.4,32.42,32.35,32.36,122200.0,23.2957,23.3101,23.2598,23.2669,122200.0
2009-12-01 14:10:00,32.35,32.38,32.33,32.33,110600.0,23.2598,23.2813,23.2454,23.2454,110600.0
2009-12-01 14:20:00,32.33,32.33,32.27,32.29,159800.0,23.2454,23.2454,23.2022,23.2166,159800.0
2009-12-01 14:30:00,32.29,32.3,32.25,32.26,158800.0,23.2166,23.2238,23.1879,23.195,158800.0
2009-12-01 14:40:00,32.26,32.29,32.24,32.26,206600.0,23.195,23.2166,23.1807,23.195,206600.0
2009-12-01 14:50:00,32.25,32.27,32.24,32.27,198800.0,23.1879,23.2022,23.1807,23.2022,198800.0
2009-12-01 15:00:00,32.27,32.27,32.18,32.2,204800.0,23.2022,23.2022,23.1375,23.1519,204800.0
2009-12-01 15:10:00,32.2,32.24,32.19,32.23,165200.0,23.1519,23.1807,23.1447,23.1735,165200.0
2009-12-01 15:20:00,32.23,32.28,32.2,32.24,304400.0,23.1735,23.2094,23.1519,23.1807,304400.0
2009-12-01 15:30:00,32.24,32.24,32.12,32.15,345400.0,23.1807,23.1807,23.0944,23.116,345400.0
2009-12-01 15:40:00,32.13,32.23,32.13,32.17,438800.0,23.1016,23.1735,23.1016,23.1303,438800.0
2009-12-01 15:50:00,32.17,32.19,32.12,32.15,539800.0,23.1303,23.1447,23.0944,23.116,539800.0
2009-12-02 09:30:00,31.98,32.42,31.98,32.28,170800.0,22.9937,23.3101,22.9937,23.2094,170800.0
2009-12-02 09:40:00,32.28,32.35,32.2,32.24,141800.0,23.2094,23.2598,23.1519,23.1807,141800.0
2009-12-02 09:50:00,32.24,32.38,32.23,32.32,124200.0,23.1807,23.2813,23.1735,23.2382,124200.0
2009-12-02 10:00:00,32.31,32.42,32.27,32.37,136400.0,23.231,23.3101,23.2022,23.2741,136400.0
2009-12-02 10:10:00,32.38,32.45,32.38,32.4,172200.0,23.2813,23.3317,23.2813,23.2957,172200.0
2009-12-02 10:20:00,32.4,32.42,32.37,32.39,75800.0,23.2957,23.3101,23.2741,23.2885,75800.0
2009-12-02 10:30:00,32.38,32.42,32.32,32.41,97800.0,23.2813,23.3101,23.2382,23.3029,97800.0
2009-12-02 10:40:00,32.41,32.49,32.38,32.49,110600.0,23.3029,23.3604,23.2813,23.3604,110600.0
2009-12-02 10:50:00,32.49,32.52,32.48,32.51,135800.0,23.3604,23.382,23.3532,23.3748,135800.0
2009-12-02 11:00:00,32.51,32.55,32.42,32.55,220800.0,23.3748,23.4036,23.3101,23.4036,220800.0
2009-12-02 11:10:00,32.55,32.55,32.39,32.4,106600.0,23.4036,23.4036,23.2885,23.2957,106600.0
2009-12-02 11:20:00,32.4,32.48,32.38,32.45,113400.0,23.2957,23.3532,23.2813,23.3317,113400.0
2009-12-02 11:30:00,32.43,32.5,32.41,32.44,120000.0,23.3173,23.3676,23.3029,23.3245,120000.0
2009-12-02 11:40:00,32.44,32.44,32.35,32.35,76000.0,23.3245,23.3245,23.2598,23.2598,76000.0
2009-12-02 11:50:00,32.37,32.37,32.27,32.33,117800.0,23.2741,23.2741,23.2022,23.2454,117800.0
2009-12-02 12:00:00,32.33,32.35,32.27,32.29,55800.0,23.2454,23.2598,23.2022,23.2166,55800.0
2009-12-02 12:10:00,32.29,32.31,32.21,32.24,71600.0,23.2166,23.231,23.1591,23.1807,71600.0
2009-12-02 12:20:00,32.24,32.25,32.17,32.23,63800.0,23.1807,23.1879,23.1303,23.1735,63800.0
2009-12-02 12:30:00,32.23,32.27,32.2,32.21,75600.0,23.1735,23.2022,23.1519,23.1591,75600.0
2009-12-02 12:40:00,32.21,32.28,32.21,32.28,92600.0,23.1591,23.2094,23.1591,23.2094,92600.0
2009-12-02 12:50:00,32.29,32.29,32.22,32.24,62200.0,23.2166,23.2166,23.1663,23.1807,62200.0
2009-12-02 13:00:00,32.24,32.24,32.16,32.17,73800.0,23.1807,23.1807,23.1231,23.1303,73800.0
2009-12-02 13:10:00,32.17,32.23,32.14,32.2,93400.0,23.1303,23.1735,23.1088,23.1519,93400.0
2009-12-02 13:20:00,32.21,32.21,32.19,32.2,66400.0,23.1591,23.1591,23.1447,23.1519,66400.0
2009-12-02 13:30:00,32.2,32.21,32.17,32.19,71000.0,23.1519,23.1591,23.1303,23.1447,71000.0
2009-12-02 13:40:00,32.19,32.21,32.18,32.21,56000.0,23.1447,23.1591,23.1375,23.1591,56000.0
2009-12-02 13:50:00,32.21,32.21,32.19,32.2,87600.0,23.1591,23.1591,23.1447,23.1519,87600.0
2009-12-02 14:00:00,32.21,32.24,32.18,32.23,90200.0,23.1591,23.1807,23.1375,23.1735,90200.0
2009-12-02 14:10:00,32.23,32.28,32.15,32.22,109400.0,23.1735,23.2094,23.116,23.1663,109400.0
2009-12-02 14:20:00,32.22,32.3,32.2,32.29,49800.0,23.1663,23.2238,23.1519,23.2166,49800.0
2009-12-02 14:30:00,32.29,32.33,32.27,32.29,48800.0,23.2166,23.2454,23.2022,23.2166,48800.0
2009-12-02 14:40:00,32.29,32.29,32.24,32.27,51600.0,23.2166,23.2166,23.1807,23.2022,51600.0
2009-12-02 14:50:00,32.27,32.27,32.24,32.26,52400.0,23.2022,23.2022,23.1807,23.195,52400.0
2009-12-02 15:00:00,32.26,32.29,32.25,32.27,52400.0,23.195,23.2166,23.1879,23.2022,52400.0
2009-12-02 15:10:00,32.26,32.29,32.22,32.27,140400.0,23.195,23.2166,23.1663,23.2022,140400.0
2009-12-02 15:20:00,32.27,32.29,32.24,32.24,244800.0,23.2022,23.2166,23.1807,23.1807,244800.0
2009-12-02 15:30:00,32.25,32.31,32.24,32.3,143800.0,23.1879,23.231,23.1807,23.2238,143800.0
2009-12-02 15:40:00,32.3,32.37,32.28,32.31,355800.0,23.2238,23.2741,23.2094,23.231,355800.0
2009-12-02 15:50:00,32.31,32.35,32.3,32.31,398400.0,23.231,23.2598,23.2238,23.231,398400.0
2009-12-03 09:30:00,32.39,32.4,32.22,32.33,168600.0,23.2885,23.2957,23.1663,23.2454,168600.0
2009-12-03 09:40:00,32.34,32.45,32.17,32.41,195800.0,23.2526,23.3317,23.1303,23.3029,195800.0
2009-12-03 09:50:00,32.38,32.41,32.3,32.32,155400.0,23.2813,23.3029,23.2238,23.2382,155400.0
2009-12-03 10:00:00,32.3,32.38,32.24,32.37,351600.0,23.2238,23.2813,23.1807,23.2741,351600.0
2009-12-03 10:10:00,32.37,32.38,32.27,32.31,192800.0,23.2741,23.2813,23.2022,23.231,192800.0
2009-12-03 10:20:00,32.29,32.37,32.28,32.37,69400.0,23.2166,23.2741,23.2094,23.2741,69400.0
2009-12-03 10:30:00,32.36,32.37,32.25,32.27,209400.0,23.2669,23.2741,23.1879,23.2022,209400.0
2009-12-03 10:40:00,32.26,32.33,32.21,32.32,295000.0,23.195,23.2454,23.1591,23.2382,295000.0
2009-12-03 10:50:00,32.31,32.33,32.21,32.31,230800.0,23.231,23.2454,23.1591,23.231,230800.0
2009-12-03 11:00:00,32.31,32.33,32.25,32.25,117000.0,23.231,23.2454,23.1879,23.1879,117000.0
2009-12-03 11:10:00,32.25,32.32,32.25,32.3,64400.0,23.1879,23.2382,23.1879,23.2238,64400.0
2009-12-03 11:20:00,32.3,32.35,32.3,32.35,46200.0,23.2238,23.2598,23.2238,23.2598,46200.0
2009-12-03 11:30:00,32.34,32.35,32.27,32.29,66000.0,23.2526,23.2598,23.2022,23.2166,66000.0
2009-12-03 11:40:00,32.29,32.31,32.25,32.26,42000.0,23.2166,23.231,23.1879,23.195,42000.0
2009-12-03 11:50:00,32.27,32.29,32.25,32.27,68600.0,23.2022,23.2166,23.1879,23.2022,68600.0
2009-12-03 12:00:00,32.27,32.32,32.25,32.31,62000.0,23.2022,23.2382,23.1879,23.231,62000.0
2009-12-03 12:10:00,32.31,32.34,32.27,32.31,57000.0,23.231,23.2526,23.2022,23.231,57000.0
2009-12-03 12:20:00,32.32,32.34,32.29,32.29,57000.0,23.2382,23.2526,23.2166,23.2166,57000.0
2009-12-03 12:30:00,32.3,32.37,32.29,32.35,51000.0,23.2238,23.2741,23.2166,23.2598,51000.0
2009-12-03 12:40:00,32.36,32.39,32.35,32.38,54200.0,23.2669,23.2885,23.2598,23.2813,54200.0
2009-12-03 12:50:00,32.38,32.42,32.36,32.39,49400.0,23.2813,23.3101,23.2669,23.2885,49400.0
2009-12-03 13:00:00,32.4,32.4,32.31,32.34,81600.0,23.2957,23.2957,23.231,23.2526,81600.0
2009-12-03 13:10:00,32.34,32.35,32.29,32.33,119800.0,23.2526,23.2598,23.2166,23.2454,119800.0
2009-12-03 13:20:00,32.33,32.34,32.27,32.31,96200.0,23.2454,23.2526,23.2022,23.231,96200.0
2009-12-03 13:30:00,32.31,32.34,32.31,32.33,86400.0,23.231,23.2526,23.231,23.2454,86400.0
2009-12-03 13:40:00,32.33,32.33,32.27,32.28,73800.0,23.2454,23.2454,23.2022,23.2094,73800.0
2009-12-03 13:50:00,32.28,32.29,32.25,32.26,60000.0,23.2094,23.2166,23.1879,23.195,60000.0
2009-12-03 14:00:00,32.26,32.27,32.23,32.24,361600.0,23.195,23.2022,23.1735,23.1807,361600.0
2009-12-03 14:10:00,32.25,32.26,32.2,32.23,122000.0,23.1879,23.195,23.1519,23.1735,122000.0
2009-12-03 14:20:00,32.23,32.25,32.21,32.23,145800.0,23.1735,23.1879,23.1591,23.1735,145800.0
2009-12-03 14:30:00,32.23,32.27,32.21,32.24,192800.0,23.1735,23.2022,23.1591,23.1807,192800.0
2009-12-03 14:40:00,32.24,32.31,32.24,32.28,179400.0,23.1807,23.231,23.1807,23.2094,179400.0
2009-12-03 14:50:00,32.28,32.31,32.27,32.27,198000.0,23.2094,23.231,23.2022,23.2022,198000.0
2009-12-03 15:00:00,32.28,32.3,32.24,32.28,200000.0,23.2094,23.2238,23.1807,23.2094,200000.0
2009-12-03 15:10:00,32.28,32.28,32.24,32.26,136600.0,23.2094,23.2094,23.1807,23.195,136600.0
2009-12-03 15:20:00,32.26,32.27,32.22,32.22,271000.0,23.195,23.2022,23.1663,23.1663,271000.0
2009-12-03 15:30:00,32.22,32.27,32.2,32.21,130200.0,23.1663,23.2022,23.1519,23.1591,130200.0
2009-12-03 15:40:00,32.21,32.23,32.19,32.2,447400.0,23.1591,23.1735,23.1447,23.1519,447400.0
2009-12-03 15:50:00,32.19,32.2,32.05,32.12,491400.0,23.1447,23.1519,23.0441,23.0944,491400.0
2009-12-04 09:30:00,32.53,32.73,32.53,32.64,295800.0,23.3892,23.533,23.3892,23.4683,295800.0
2009-12-04 09:40:00,32.63,32.96,32.63,32.96,432200.0,23.4611,23.6983,23.4611,23.6983,432200.0
2009-12-04 09:50:00,32.97,33.0,32.9,32.9,398400.0,23.7055,23.7271,23.6552,23.6552,398400.0
2009-12-04 10:00:00,32.91,32.99,32.82,32.9,355800.0,23.6624,23.7199,23.5977,23.6552,355800.0
2009-12-04 10:10:00,32.9,32.9,32.73,32.77,400000.0,23.6552,23.6552,23.533,23.5617,400000.0
2009-12-04 10:20:00,32.77,32.79,32.69,32.77,377600.0,23.5617,23.5761,23.5042,23.5617,377600.0
2009-12-04 10:30:00,32.77,32.85,32.72,32.82,255800.0,23.5617,23.6193,23.5258,23.5977,255800.0
2009-12-04 10:40:00,32.82,32.82,32.77,32.8,191800.0,23.5977,23.5977,23.5617,23.5833,191800.0
2009-12-04 10:50:00,32.8,32.8,32.67,32.73,286800.0,23.5833,23.5833,23.4898,23.533,286800.0
2009-12-04 11:00:00,32.73,32.75,32.67,32.73,233800.0,23.533,23.5474,23.4898,23.533,233800.0
2009-12-04 11:10:00,32.73,32.76,32.7,32.7,146800.0,23.533,23.5545,23.5114,23.5114,146800.0
2009-12-04 11:20:00,32.7,32.73,32.63,32.63,109000.0,23.5114,23.533,23.4611,23.4611,109000.0
2009-12-04 11:30:00,32.63,32.68,32.57,32.63,478600.0,23.4611,23.497,23.4179,23.4611,478600.0
2009-12-04 11:40:00,32.63,32.63,32.32,32.35,419200.0,23.4611,23.4611,23.2382,23.2598,419200.0
2009-12-04 11:50:00,32.35,32.53,32.28,32.51,360800.0,23.2598,23.3892,23.2094,23.3748,360800.0
2009-12-04 12:00:00,32.5,32.58,32.49,32.58,302200.0,23.3676,23.4251,23.3604,23.4251,302200.0
2009-12-04 12:10:00,32.58,32.69,32.57,32.67,210000.0,23.4251,23.5042,23.4179,23.4898,210000.0
2009-12-04 12:20:00,32.66,32.67,32.58,32.59,65200.0,23.4826,23.4898,23.4251,23.4323,65200.0
2009-12-04 12:30:00,32.6,32.77,32.6,32.75,247400.0,23.4395,23.5617,23.4395,23.5474,247400.0
2009-12-04 12:40:00,32.74,32.79,32.7,32.71,240200.0,23.5402,23.5761,23.5114,23.5186,240200.0
2009-12-04 12:50:00,32.7,32.77,32.68,32.68,150000.0,23.5114,23.5617,23.497,23.497,150000.0
2009-12-04 13:00:00,32.68,32.73,32.66,32.7,97400.0,23.497,23.533,23.4826,23.5114,97400.0
2009-12-04 13:10:00,32.71,32.71,32.61,32.62,116000.0,23.5186,23.5186,23.4467,23.4539,116000.0
2009-12-04 13:20:00,32.62,32.66,32.6,32.6,87200.0,23.4539,23.4826,23.4395,23.4395,87200.0
2009-12-04 13:30:00,32.6,32.64,32.59,32.63,237200.0,23.4395,23.4683,23.4323,23.4611,237200.0
2009-12-04 13:40:00,32.63,32.66,32.6,32.63,96200.0,23.4611,23.4826,23.4395,23.4611,96200.0
2009-12-04 13:50:00,32.63,32.65,32.51,32.53,168600.0,23.4611,23.4755,23.3748,23.3892,168600.0
2009-12-04 14:00:00,32.54,32.6,32.46,32.49,181400.0,23.3964,23.4395,23.3388,23.3604,181400.0
2009-12-04 14:10:00,32.48,32.58,32.47,32.49,187000.0,23.3532,23.4251,23.346,23.3604,187000.0
2009-12-04 14:20:00,32.49,32.51,32.41,32.49,206400.0,23.3604,23.3748,23.3029,23.3604,206400.0
2009-12-04 14:30:00,32.49,32.6,32.49,32.55,137800.0,23.3604,23.4395,23.3604,23.4036,137800.0
2009-12-04 14:40:00,32.55,32.55,32.4,32.41,234800.0,23.4036,23.4036,23.2957,23.3029,234800.0
2009-12-04 14:50:00,32.41,32.55,32.4,32.51,233200.0,23.3029,23.4036,23.2957,23.3748,233200.0
2009-12-04 15:00:00,32.51,32.59,32.46,32.52,281800.0,23.3748,23.4323,23.3388,23.382,281800.0
2009-12-04 15:10:00,32.53,32.59,32.51,32.52,235800.0,23.3892,23.4323,23.3748,23.382,235800.0
2009-12-04 15:20:00,32.52,32.66,32.51,32.61,326800.0,23.382,23.4826,23.3748,23.4467,326800.0
2009-12-04 15:30:00,32.6,32.69,32.58,32.59,392000.0,23.4395,23.5042,23.4251,23.4323,392000.0
2009-12-04 15:40:00,32.59,32.66,32.55,32.63,432800.0,23.4323,23.4826,23.4036,23.4611,432800.0
2009-12-04 15:50:00,32.64,32.65,32.59,32.63,563200.0,23.4683,23.4755,23.4323,23.4611,563200.0
2009-12-07 09:30:00,32.67,32.76,32.62,32.62,125000.0,23.4898,23.5545,23.4539,23.4539,125000.0
2009-12-07 09:40:00,32.64,32.79,32.64,32.75,169600.0,23.4683,23.5761,23.4683,23.5474,169600.0
2009-12-07 09:50:00,32.75,32.79,32.71,32.77,249200.0,23.5474,23.5761,23.5186,23.5617,249200.0
2009-12-07 10:00:00,32.75,32.77,32.52,32.54,382400.0,23.5474,23.5617,23.382,23.3964,382400.0
2009-12-07 10:10:00,32.54,32.59,32.49,32.53,353800.0,23.3964,23.4323,23.3604,23.3892,353800.0
2009-12-07 10:20:00,32.53,32.6,32.48,32.58,263600.0,23.3892,23.4395,23.3532,23.4251,263600.0
2009-12-07 10:30:00,32.58,32.66,32.57,32.57,333600.0,23.4251,23.4826,23.4179,23.4179,333600.0
2009-12-07 10:40:00,32.57,32.63,32.52,32.61,215600.0,23.4179,23.4611,23.382,23.4467,215600.0
2009-12-07 10:50:00,32.61,32.68,32.6,32.6,136200.0,23.4467,23.497,23.4395,23.4395,136200.0
2009-12-07 11:00:00,32.6,32.64,32.59,32.6,150200.0,23.4395,23.4683,23.4323,23.4395,150200.0
2009-12-07 11:10:00,32.6,32.63,32.59,32.6,131400.0,23.4395,23.4611,23.4323,23.4395,131400.0
2009-12-07 11:20:00,32.6,32.63,32.59,32.62,96400.0,23.4395,23.4611,23.4323,23.4539,96400.0
2009-12-07 11:30:00,32.6,32.61,32.54,32.54,218200.0,23.4395,23.4467,23.3964,23.3964,218200.0
2009-12-07 11:40:00,32.55,32.6,32.54,32.58,94000.0,23.4036,23.4395,23.3964,23.4251,94000.0
2009-12-07 11:50:00,32.58,32.58,32.51,32.52,203600.0,23.4251,23.4251,23.3748,23.382,203600.0
2009-12-07 12:00:00,32.53,32.59,32.52,32.58,151400.0,23.3892,23.4323,23.382,23.4251,151400.0
2009-12-07 12:10:00,32.58,32.6,32.56,32.58,131800.0,23.4251,23.4395,23.4107,23.4251,131800.0
2009-12-07 12:20:00,32.58,32.6,32.54,32.55,181800.0,23.4251,23.4395,23.3964,23.4036,181800.0
2009-12-07 12:30:00,32.56,32.65,32.56,32.63,130400.0,23.4107,23.4755,23.4107,23.4611,130400.0
2009-12-07 12:40:00,32.64,32.67,32.6,32.67,102000.0,23.4683,23.4898,23.4395,23.4898,102000.0
2009-12-07 12:50:00,32.67,32.67,32.59,32.59,106400.0,23.4898,23.4898,23.4323,23.4323,106400.0
2009-12-07 13:00:00,32.6,32.61,32.59,32.6,121400.0,23.4395,23.4467,23.4323,23.4395,121400.0
2009-12-07 13:10:00,32.6,32.68,32.59,32.6,153000.0,23.4395,23.497,23.4323,23.4395,153000.0
2009-12-07 13:20:00,32.61,32.63,32.6,32.6,176800.0,23.4467,23.4611,23.4395,23.4395,176800.0
2009-12-07 13:30:00,32.6,32.6,32.59,32.6,97000.0,23.4395,23.4395,23.4323,23.4395,97000.0
2009-12-07 13:40:00,32.6,32.61,32.6,32.6,94800.0,23.4395,23.4467,23.4395,23.4395,94800.0
2009-12-07 13:50:00,32.6,32.62,32.59,32.6,169800.0,23.4395,23.4539,23.4323,23.4395,169800.0
2009-12-07 14:00:00,32.6,32.62,32.59,32.6,185200.0,23.4395,23.4539,23.4323,23.4395,185200.0
2009-12-07 14:10:00,32.6,32.61,32.59,32.59,115600.0,23.4395,23.4467,23.4323,23.4323,115600.0
2009-12-07 14:20:00,32.59,32.6,32.58,32.58,151600.0,23.4323,23.4395,23.4251,23.4251,151600.0
2009-12-07 14:30:00,32.58,32.58,32.47,32.52,205600.0,23.4251,23.4251,23.346,23.382,205600.0
2009-12-07 14:40:00,32.53,32.54,32.48,32.5,215800.0,23.3892,23.3964,23.3532,23.3676,215800.0
2009-12-07 14:50:00,32.49,32.54,32.49,32.49,151200.0,23.3604,23.3964,23.3604,23.3604,151200.0
2009-12-07 15:00:00,32.49,32.53,32.49,32.53,261200.0,23.3604,23.3892,23.3604,23.3892,261200.0
2009-12-07 15:10:00,32.53,32.57,32.49,32.49,218800.0,23.3892,23.4179,23.3604,23.3604,218800.0
2009-12-07 15:20:00,32.49,32.51,32.47,32.48,272200.0,23.3604,23.3748,23.346,23.3532,272200.0
2009-12-07 15:30:00,32.47,32.51,32.47,32.48,274400.0,23.346,23.3748,23.346,23.3532,274400.0
2009-12-07 15:40:00,32.48,32.5,32.45,32.46,309800.0,23.3532,23.3676,23.3317,23.3388,309800.0
2009-12-07 15:50:00,32.45,32.46,32.41,32.42,664200.0,23.3317,23.3388,23.3029,23.3101,664200.0
2009-12-08 09:30:00,32.21,32.3,32.01,32.1,301400.0,23.1591,23.2238,23.0153,23.08,301400.0
2009-12-08 09:40:00,32.1,32.15,32.03,32.13,323200.0,23.08,23.116,23.0297,23.1016,323200.0
2009-12-08 09:50:00,32.13,32.16,32.05,32.12,243800.0,23.1016,23.1231,23.0441,23.0944,243800.0
2009-12-08 10:00:00,32.13,32.15,32.06,32.12,197000.0,23.1016,23.116,23.0512,23.0944,197000.0
2009-12-08 10:10:00,32.13,32.19,32.04,32.18,173200.0,23.1016,23.1447,23.0369,23.1375,173200.0
2009-12-08 10:20:00,32.17,32.22,32.16,32.16,178200.0,23.1303,23.1663,23.1231,23.1231,178200.0
2009-12-08 10:30:00,32.16,32.16,32.1,32.14,104800.0,23.1231,23.1231,23.08,23.1088,104800.0
2009-12-08 10:40:00,32.13,32.15,32.05,32.05,69600.0,23.1016,23.116,23.0441,23.0441,69600.0
2009-12-08 10:50:00,32.06,32.06,31.98,32.02,141600.0,23.0512,23.0512,22.9937,23.0225,141600.0
2009-12-08 11:00:00,32.01,32.19,32.01,32.18,130800.0,23.0153,23.1447,23.0153,23.1375,130800.0
2009-12-08 11:10:00,32.18,32.21,32.1,32.11,100600.0,23.1375,23.1591,23.08,23.0872,100600.0
2009-12-08 11:20:00,32.1,32.23,32.09,32.22,182200.0,23.08,23.1735,23.0728,23.1663,182200.0
2009-12-08 11:30:00,32.22,32.23,32.13,32.13,90600.0,23.1663,23.1735,23.1016,23.1016,90600.0
2009-12-08 11:40:00,32.13,32.23,32.1,32.2,76000.0,23.1016,23.1735,23.08,23.1519,76000.0
2009-12-08 11:50:00,32.2,32.2,32.11,32.17,130400.0,23.1519,23.1519,23.0872,23.1303,130400.0
2009-12-08 12:00:00,32.17,32.19,32.12,32.13,117200.0,23.1303,23.1447,23.0944,23.1016,117200.0
2009-12-08 12:10:00,32.12,32.15,32.03,32.03,148400.0,23.0944,23.116,23.0297,23.0297,148400.0
2009-12-08 12:20:00,32.04,32.05,31.89,31.92,128600.0,23.0369,23.0441,22.929,22.9506,128600.0
2009-12-08 12:30:00,31.92,31.98,31.9,31.98,72400.0,22.9506,22.9937,22.9362,22.9937,72400.0
2009-12-08 12:40:00,31.98,32.01,31.93,32.0,119800.0,22.9937,23.0153,22.9578,23.0081,119800.0
2009-12-08 12:50:00,32.01,32.01,31.94,31.99,119000.0,23.0153,23.0153,22.965,23.0009,119000.0
2009-12-08 13:00:00,31.99,32.03,31.96,31.96,292800.0,23.0009,23.0297,22.9793,22.9793,292800.0
2009-12-08 13:10:00,31.96,31.97,31.86,31.88,119400.0,22.9793,22.9865,22.9074,22.9218,119400.0
2009-12-08 13:20:00,31.86,31.92,31.84,31.88,101400.0,22.9074,22.9506,22.8931,22.9218,101400.0
2009-12-08 13:30:00,31.88,31.94,31.86,31.86,208000.0,22.9218,22.965,22.9074,22.9074,208000.0
2009-12-08 13:40:00,31.86,31.9,31.8,31.81,221200.0,22.9074,22.9362,22.8643,22.8715,221200.0
2009-12-08 13:50:00,31.81,31.83,31.8,31.81,148600.0,22.8715,22.8859,22.8643,22.8715,148600.0
2009-12-08 14:00:00,31.81,31.87,31.78,31.87,148200.0,22.8715,22.9146,22.8499,22.9146,148200.0
2009-12-08 14:10:00,31.87,31.87,31.78,31.79,153000.0,22.9146,22.9146,22.8499,22.8571,153000.0
2009-12-08 14:20:00,31.78,31.79,31.69,31.71,379000.0,22.8499,22.8571,22.7852,22.7996,379000.0
2009-12-08 14:30:00,31.72,31.74,31.69,31.72,408800.0,22.8068,22.8212,22.7852,22.8068,408800.0
2009-12-08 14:40:00,31.72,31.75,31.62,31.67,537600.0,22.8068,22.8284,22.7349,22.7708,537600.0
2009-12-08 14:50:00,31.67,31.68,31.6,31.63,381200.0,22.7708,22.778,22.7205,22.7421,381200.0
2009-12-08 15:00:00,31.63,31.76,31.62,31.7,420800.0,22.7421,22.8355,22.7349,22.7924,420800.0
2009-12-08 15:10:00,31.7,31.73,31.65,31.65,238400.0,22.7924,22.814,22.7565,22.7565,238400.0
2009-12-08 15:20:00,31.65,31.69,31.62,31.65,496000.0,22.7565,22.7852,22.7349,22.7565,496000.0
2009-12-08 15:30:00,31.64,31.65,31.58,31.6,979600.0,22.7493,22.7565,22.7061,22.7205,979600.0
2009-12-08 15:40:00,31.6,31.68,31.6,31.63,599200.0,22.7205,22.778,22.7205,22.7421,599200.0
2009-12-08 15:50:00,31.64,31.68,31.6,31.68,1146000.0,22.7493,22.778,22.7205,22.778,1146000.0
2009-12-09 09:30:00,31.5,31.66,31.4,31.4,208200.0,22.6486,22.7636,22.5767,22.5767,208200.0
2009-12-09 09:40:00,31.42,31.49,31.27,31.35,217800.0,22.5911,22.6414,22.4832,22.5408,217800.0
2009-12-09 09:50:00,31.34,31.57,31.34,31.56,144400.0,22.5336,22.6989,22.5336,22.6917,144400.0
2009-12-09 10:00:00,31.56,31.66,31.48,31.5,142200.0,22.6917,22.7636,22.6342,22.6486,142200.0
2009-12-09 10:10:00,31.5,31.53,31.44,31.48,82200.0,22.6486,22.6702,22.6055,22.6342,82200.0
2009-12-09 10:20:00,31.48,31.54,31.41,31.54,85400.0,22.6342,22.6774,22.5839,22.6774,85400.0
2009-12-09 10:30:00,31.54,31.57,31.45,31.5,126800.0,22.6774,22.6989,22.6127,22.6486,126800.0
2009-12-09 10:40:00,31.5,31.7,31.47,31.68,253000.0,22.6486,22.7924,22.627,22.778,253000.0
2009-12-09 10:50:00,31.68,31.72,31.54,31.56,105200.0,22.778,22.8068,22.6774,22.6917,105200.0
2009-12-09 11:00:00,31.57,31.59,31.52,31.53,88600.0,22.6989,22.7133,22.663,22.6702,88600.0
2009-12-09 11:10:00,31.53,31.55,31.49,31.5,58200.0,22.6702,22.6846,22.6414,22.6486,58200.0
2009-12-09 11:20:00,31.51,31.54,31.43,31.45,71400.0,22.6558,22.6774,22.5983,22.6127,71400.0
2009-12-09 11:30:00,31.43,31.47,31.38,31.39,77800.0,22.5983,22.627,22.5623,22.5695,77800.0
2009-12-09 11:40:00,31.38,31.49,31.38,31.46,69800.0,22.5623,22.6414,22.5623,22.6198,69800.0
2009-12-09 11:50:00,31.46,31.5,31.42,31.43,66800.0,22.6198,22.6486,22.5911,22.5983,66800.0
2009-12-09 12:00:00,31.43,31.44,31.35,31.36,74000.0,22.5983,22.6055,22.5408,22.5479,74000.0
2009-12-09 12:10:00,31.36,31.46,31.35,31.35,144800.0,22.5479,22.6198,22.5408,22.5408,144800.0
2009-12-09 12:20:00,31.35,31.43,31.3,31.41,104600.0,22.5408,22.5983,22.5048,22.5839,104600.0
2009-12-09 12:30:00,31.4,31.49,31.39,31.46,81800.0,22.5767,22.6414,22.5695,22.6198,81800.0
2009-12-09 12:40:00,31.45,31.54,31.43,31.53,158000.0,22.6127,22.6774,22.5983,22.6702,158000.0
2009-12-09 12:50:00,31.52,31.58,31.52,31.55,129200.0,22.663,22.7061,22.663,22.6846,129200.0
2009-12-09 13:00:00,31.54,31.55,31.43,31.49,138600.0,22.6774,22.6846,22.5983,22.6414,138600.0
2009-12-09 13:10:00,31.49,31.53,31.47,31.52,53200.0,22.6414,22.6702,22.627,22.663,53200.0
2009-12-09 13:20:00,31.5,31.52,31.46,31.5,76600.0,22.6486,22.663,22.6198,22.6486,76600.0
2009-12-09 13:30:00,31.51,31.53,31.43,31.45,89800.0,22.6558,22.6702,22.5983,22.6127,89800.0
2009-12-09 13:40:00,31.44,31.5,31.4,31.47,124800.0,22.6055,22.6486,22.5767,22.627,124800.0
2009-12-09 13:50:00,31.47,31.52,31.4,31.41,99800.0,22.627,22.663,22.5767,22.5839,99800.0
2009-12-09 14:00:00,31.4,31.53,31.39,31.52,151000.0,22.5767,22.6702,22.5695,22.663,151000.0
2009-12-09 14:10:00,31.52,31.54,31.49,31.5,100800.0,22.663,22.6774,22.6414,22.6486,100800.0
2009-12-09 14:20:00,31.5,31.59,31.46,31.5,205800.0,22.6486,22.7133,22.6198,22.6486,205800.0
2009-12-09 14:30:00,31.49,31.62,31.49,31.59,132800.0,22.6414,22.7349,22.6414,22.7133,132800.0
2009-12-09 14:40:00,31.59,31.61,31.56,31.61,91800.0,22.7133,22.7277,22.6917,22.7277,91800.0
2009-12-09 14:50:00,31.61,31.66,31.61,31.63,87400.0,22.7277,22.7636,22.7277,22.7421,87400.0
2009-12-09 15:00:00,31.62,31.77,31.61,31.75,165600.0,22.7349,22.8427,22.7277,22.8284,165600.0
2009-12-09 15:10:00,31.75,31.81,31.72,31.8,147000.0,22.8284,22.8715,22.8068,22.8643,147000.0
2009-12-09 15:20:00,31.8,31.87,31.79,31.86,269800.0,22.8643,22.9146,22.8571,22.9074,269800.0
2009-12-09 15:30:00,31.84,31.86,31.76,31.77,472200.0,22.8931,22.9074,22.8355,22.8427,472200.0
2009-12-09 15:40:00,31.77,31.83,31.77,31.77,290400.0,22.8427,22.8859,22.8427,22.8427,290400.0
2009-12-09 15:50:00,31.77,31.78,31.7,31.75,527400.0,22.8427,22.8499,22.7924,22.8284,527400.0
2009-12-10 09:30:00,31.84,32.15,31.84,32.09,174000.0,22.8931,23.116,22.8931,23.0728,174000.0
2009-12-10 09:40:00,32.1,32.31,32.1,32.24,227200.0,23.08,23.231,23.08,23.1807,227200.0
2009-12-10 09:50:00,32.24,32.24,32.17,32.19,182800.0,23.1807,23.1807,23.1303,23.1447,182800.0
2009-12-10 10:00:00,32.19,32.24,32.18,32.19,119400.0,23.1447,23.1807,23.1375,23.1447,119400.0
2009-12-10 10:10:00,32.2,32.24,32.1,32.12,128400.0,23.1519,23.1807,23.08,23.0944,128400.0
2009-12-10 10:20:00,32.13,32.24,32.1,32.23,74800.0,23.1016,23.1807,23.08,23.1735,74800.0
2009-12-10 10:30:00,32.23,32.24,32.18,32.2,160400.0,23.1735,23.1807,23.1375,23.1519,160400.0
2009-12-10 10:40:00,32.18,32.21,32.1,32.1,228800.0,23.1375,23.1591,23.08,23.08,228800.0
2009-12-10 10:50:00,32.1,32.15,32.09,32.1,79600.0,23.08,23.116,23.0728,23.08,79600.0
2009-12-10 11:00:00,32.11,32.17,32.09,32.14,66200.0,23.0872,23.1303,23.0728,23.1088,66200.0
2009-12-10 11:10:00,32.13,32.22,32.12,32.16,116200.0,23.1016,23.1663,23.0944,23.1231,116200.0
2009-12-10 11:20:00,32.16,32.16,32.02,32.07,260800.0,23.1231,23.1231,23.0225,23.0584,260800.0
2009-12-10 11:30:00,32.07,32.15,32.07,32.08,151400.0,23.0584,23.116,23.0584,23.0656,151400.0
2009-12-10 11:40:00,32.07,32.16,32.05,32.15,137800.0,23.0584,23.1231,23.0441,23.116,137800.0
2009-12-10 11:50:00,32.14,32.16,32.1,32.15,71400.0,23.1088,23.1231,23.08,23.116,71400.0
2009-12-10 12:00:00,32.14,32.29,32.14,32.22,197200.0,23.1088,23.2166,23.1088,23.1663,197200.0
2009-12-10 12:10:00,32.23,32.29,32.19,32.26,158400.0,23.1735,23.2166,23.1447,23.195,158400.0
2009-12-10 12:20:00,32.25,32.31,32.24,32.3,107800.0,23.1879,23.231,23.1807,23.2238,107800.0
2009-12-10 12:30:00,32.3,32.32,32.27,32.32,130800.0,23.2238,23.2382,23.2022,23.2382,130800.0
2009-12-10 12:40:00,32.32,32.38,32.29,32.38,125800.0,23.2382,23.2813,23.2166,23.2813,125800.0
2009-12-10 12:50:00,32.37,32.38,32.29,32.3,146400.0,23.2741,23.2813,23.2166,23.2238,146400.0
2009-12-10 13:00:00,32.3,32.35,32.24,32.3,270800.0,23.2238,23.2598,23.1807,23.2238,270800.0
2009-12-10 13:10:00,32.29,32.38,32.27,32.3,254000.0,23.2166,23.2813,23.2022,23.2238,254000.0
2009-12-10 13:20:00,32.3,32.31,32.23,32.29,148400.0,23.2238,23.231,23.1735,23.2166,148400.0
2009-12-10 13:30:00,32.3,32.39,32.28,32.35,167800.0,23.2238,23.2885,23.2094,23.2598,167800.0
2009-12-10 13:40:00,32.37,32.37,32.29,32.33,430000.0,23.2741,23.2741,23.2166,23.2454,430000.0
2009-12-10 13:50:00,32.32,32.35,32.27,32.31,104800.0,23.2382,23.2598,23.2022,23.231,104800.0
2009-12-10 14:00:00,32.32,32.33,32.26,32.3,154800.0,23.2382,23.2454,23.195,23.2238,154800.0
2009-12-10 14:10:00,32.3,32.34,32.26,32.32,92800.0,23.2238,23.2526,23.195,23.2382,92800.0
2009-12-10 14:20:00,32.33,32.4,32.3,32.36,222000.0,23.2454,23.2957,23.2238,23.2669,222000.0
2009-12-10 14:30:00,32.36,32.37,32.31,32.33,118400.0,23.2669,23.2741,23.231,23.2454,118400.0
2009-12-10 14:40:00,32.33,32.41,32.31,32.4,158800.0,23.2454,23.3029,23.231,23.2957,158800.0
2009-12-10 14:50:00,32.41,32.43,32.38,32.43,124600.0,23.3029,23.3173,23.2813,23.3173,124600.0
2009-12-10 15:00:00,32.42,32.43,32.34,32.34,213200.0,23.3101,23.3173,23.2526,23.2526,213200.0
2009-12-10 15:10:00,32.34,32.36,32.25,32.26,383400.0,23.2526,23.2669,23.1879,23.195,383400.0
2009-12-10 15:20:00,32.27,32.33,32.2,32.22,309400.0,23.2022,23.2454,23.1519,23.1663,309400.0
2009-12-10 15:30:00,32.21,32.3,32.2,32.29,310000.0,23.1591,23.2238,23.1519,23.2166,310000.0
2009-12-10 15:40:00,32.29,32.31,32.27,32.3,308000.0,23.2166,23.231,23.2022,23.2238,308000.0
2009-12-10 15:50:00,32.31,32.34,32.27,32.3,1067800.0,23.231,23.2526,23.2022,23.2238,1067800.0
2009-12-11 09:30:00,32.56,32.56,32.3,32.36,245000.0,23.4107,23.4107,23.2238,23.2669,245000.0
2009-12-11 09:40:00,32.38,32.47,32.23,32.23,165800.0,23.2813,23.346,23.1735,23.1735,165800.0
2009-12-11 09:50:00,32.23,32.38,32.16,32.32,360400.0,23.1735,23.2813,23.1231,23.2382,360400.0
2009-12-11 10:00:00,32.34,32.35,32.13,32.15,254200.0,23.2526,23.2598,23.1016,23.116,254200.0
2009-12-11 10:10:00,32.15,32.19,32.07,32.14,158400.0,23.116,23.1447,23.0584,23.1088,158400.0
2009-12-11 10:20:00,32.15,32.19,32.1,32.1,158800.0,23.116,23.1447,23.08,23.08,158800.0
2009-12-11 10:30:00,32.1,32.13,32.07,32.11,229800.0,23.08,23.1016,23.0584,23.0872,229800.0
2009-12-11 10:40:00,32.1,32.15,32.08,32.09,178800.0,23.08,23.116,23.0656,23.0728,178800.0
2009-12-11 10:50:00,32.1,32.13,32.0,32.01,176400.0,23.08,23.1016,23.0081,23.0153,176400.0
2009-12-11 11:00:00,32.0,32.03,31.96,32.0,166200.0,23.0081,23.0297,22.9793,23.0081,166200.0
2009-12-11 11:10:00,32.0,32.07,31.98,32.01,154000.0,23.0081,23.0584,22.9937,23.0153,154000.0
2009-12-11 11:20:00,32.02,32.04,31.96,32.01,140600.0,23.0225,23.0369,22.9793,23.0153,140600.0
2009-12-11 11:30:00,32.01,32.1,31.99,32.07,97600.0,23.0153,23.08,23.0009,23.0584,97600.0
2009-12-11 11:40:00,32.06,32.1,32.0,32.04,126600.0,23.0512,23.08,23.0081,23.0369,126600.0
2009-12-11 11:50:00,32.04,32.07,32.0,32.03,92800.0,23.0369,23.0584,23.0081,23.0297,92800.0
2009-12-11 12:00:00,32.03,32.05,32.01,32.05,78800.0,23.0297,23.0441,23.0153,23.0441,78800.0
2009-12-11 12:10:00,32.05,32.06,31.98,31.98,116200.0,23.0441,23.0512,22.9937,22.9937,116200.0
2009-12-11 12:20:00,31.98,32.04,31.98,32.0,121400.0,22.9937,23.0369,22.9937,23.0081,121400.0
2009-12-11 12:30:00,32.0,32.02,31.98,32.02,77600.0,23.0081,23.0225,22.9937,23.0225,77600.0
2009-12-11 12:40:00,32.02,32.04,32.0,32.01,57400.0,23.0225,23.0369,23.0081,23.0153,57400.0
2009-12-11 12:50:00,32.01,32.08,32.0,32.04,65200.0,23.0153,23.0656,23.0081,23.0369,65200.0
2009-12-11 13:00:00,32.05,32.08,32.0,32.02,74600.0,23.0441,23.0656,23.0081,23.0225,74600.0
2009-12-11 13:10:00,32.02,32.07,31.99,32.05,105800.0,23.0225,23.0584,23.0009,23.0441,105800.0
2009-12-11 13:20:00,32.05,32.1,32.04,32.1,112200.0,23.0441,23.08,23.0369,23.08,112200.0
2009-12-11 13:30:00,32.1,32.13,32.05,32.11,119000.0,23.08,23.1016,23.0441,23.0872,119000.0
2009-12-11 13:40:00,32.11,32.13,32.05,32.05,76200.0,23.0872,23.1016,23.0441,23.0441,76200.0
2009-12-11 13:50:00,32.05,32.08,32.02,32.06,63200.0,23.0441,23.0656,23.0225,23.0512,63200.0
2009-12-11 14:00:00,32.06,32.14,32.04,32.13,104400.0,23.0512,23.1088,23.0369,23.1016,104400.0
2009-12-11 14:10:00,32.13,32.21,32.12,32.18,158800.0,23.1016,23.1591,23.0944,23.1375,158800.0
2009-12-11 14:20:00,32.18,32.21,32.13,32.14,114800.0,23.1375,23.1591,23.1016,23.1088,114800.0
2009-12-11 14:30:00,32.14,32.17,32.12,32.16,129000.0,23.1088,23.1303,23.0944,23.1231,129000.0
2009-12-11 14:40:00,32.16,32.2,32.13,32.16,168600.0,23.1231,23.1519,23.1016,23.1231,168600.0
2009-12-11 14:50:00,32.15,32.18,32.13,32.13,143000.0,23.116,23.1375,23.1016,23.1016,143000.0
2009-12-11 15:00:00,32.13,32.16,32.12,32.13,175200.0,23.1016,23.1231,23.0944,23.1016,175200.0
2009-12-11 15:10:00,32.13,32.13,32.08,32.09,160600.0,23.1016,23.1016,23.0656,23.0728,160600.0
2009-12-11 15:20:00,32.09,32.13,32.08,32.12,166000.0,23.0728,23.1016,23.0656,23.0944,166000.0
2009-12-11 15:30:00,32.12,32.15,32.1,32.12,291000.0,23.0944,23.116,23.08,23.0944,291000.0
2009-12-11 15:40:00,32.12,32.12,32.02,32.05,345200.0,23.0944,23.0944,23.0225,23.0441,345200.0
2009-12-11 15:50:00,32.05,32.1,32.04,32.1,416600.0,23.0441,23.08,23.0369,23.08,416600.0
2009-12-14 09:30:00,32.35,32.37,32.21,32.37,103400.0,23.2598,23.2741,23.1591,23.2741,103400.0
2009-12-14 09:40:00,32.38,32.38,32.29,32.35,126200.0,23.2813,23.2813,23.2166,23.2598,126200.0
2009-12-14 09:50:00,32.35,32.45,32.33,32.38,73400.0,23.2598,23.3317,23.2454,23.2813,73400.0
2009-12-14 10:00:00,32.38,32.46,32.38,32.44,107200.0,23.2813,23.3388,23.2813,23.3245,107200.0
2009-12-14 10:10:00,32.45,32.55,32.44,32.5,165000.0,23.3317,23.4036,23.3245,23.3676,165000.0
2009-12-14 10:20:00,32.5,32.57,32.49,32.52,111600.0,23.3676,23.4179,23.3604,23.382,111600.0
2009-12-14 10:30:00,32.53,32.59,32.49,32.5,113400.0,23.3892,23.4323,23.3604,23.3676,113400.0
2009-12-14 10:40:00,32.5,32.54,32.5,32.53,37800.0,23.3676,23.3964,23.3676,23.3892,37800.0
2009-12-14 10:50:00,32.52,32.58,32.49,32.52,54800.0,23.382,23.4251,23.3604,23.382,54800.0
2009-12-14 11:00:00,32.52,32.52,32.46,32.49,35400.0,23.382,23.382,23.3388,23.3604,35400.0
2009-12-14 11:10:00,32.48,32.51,32.47,32.49,44000.0,23.3532,23.3748,23.346,23.3604,44000.0
2009-12-14 11:20:00,32.49,32.58,32.48,32.58,100800.0,23.3604,23.4251,23.3532,23.4251,100800.0
2009-12-14 11:30:00,32.58,32.59,32.54,32.59,55600.0,23.4251,23.4323,23.3964,23.4323,55600.0
2009-12-14 11:40:00,32.59,32.63,32.57,32.57,70200.0,23.4323,23.4611,23.4179,23.4179,70200.0
2009-12-14 11:50:00,32.58,32.6,32.52,32.56,69800.0,23.4251,23.4395,23.382,23.4107,69800.0
2009-12-14 12:00:00,32.56,32.67,32.54,32.66,99800.0,23.4107,23.4898,23.3964,23.4826,99800.0
2009-12-14 12:10:00,32.67,32.69,32.65,32.67,61400.0,23.4898,23.5042,23.4755,23.4898,61400.0
2009-12-14 12:20:00,32.67,32.68,32.63,32.66,57800.0,23.4898,23.497,23.4611,23.4826,57800.0
2009-12-14 12:30:00,32.66,32.7,32.65,32.7,75000.0,23.4826,23.5114,23.4755,23.5114,75000.0
2009-12-14 12:40:00,32.7,32.7,32.64,32.64,75600.0,23.5114,23.5114,23.4683,23.4683,75600.0
2009-12-14 12:50:00,32.64,32.64,32.59,32.64,90400.0,23.4683,23.4683,23.4323,23.4683,90400.0
2009-12-14 13:00:00,32.64,32.65,32.61,32.63,108800.0,23.4683,23.4755,23.4467,23.4611,108800.0
2009-12-14 13:10:00,32.63,32.63,32.58,32.6,67600.0,23.4611,23.4611,23.4251,23.4395,67600.0
2009-12-14 13:20:00,32.6,32.62,32.59,32.6,82600.0,23.4395,23.4539,23.4323,23.4395,82600.0
2009-12-14 13:30:00,32.6,32.65,32.57,32.59,85600.0,23.4395,23.4755,23.4179,23.4323,85600.0
2009-12-14 13:40:00,32.59,32.65,32.56,32.61,126600.0,23.4323,23.4755,23.4107,23.4467,126600.0
2009-12-14 13:50:00,32.61,32.66,32.6,32.64,61800.0,23.4467,23.4826,23.4395,23.4683,61800.0
2009-12-14 14:00:00,32.63,32.69,32.62,32.69,126600.0,23.4611,23.5042,23.4539,23.5042,126600.0
2009-12-14 14:10:00,32.69,32.69,32.64,32.67,107000.0,23.5042,23.5042,23.4683,23.4898,107000.0
2009-12-14 14:20:00,32.67,32.67,32.64,32.65,57800.0,23.4898,23.4898,23.4683,23.4755,57800.0
2009-12-14 14:30:00,32.65,32.67,32.63,32.66,99800.0,23.4755,23.4898,23.4611,23.4826,99800.0
2009-12-14 14:40:00,32.66,32.67,32.64,32.66,81600.0,23.4826,23.4898,23.4683,23.4826,81600.0
2009-12-14 14:50:00,32.67,32.68,32.63,32.66,522800.0,23.4898,23.497,23.4611,23.4826,522800.0
2009-12-14 15:00:00,32.66,32.68,32.64,32.67,242000.0,23.4826,23.497,23.4683,23.4898,242000.0
2009-12-14 15:10:00,32.67,32.68,32.66,32.67,134400.0,23.4898,23.497,23.4826,23.4898,134400.0
2009-12-14 15:20:00,32.67,32.67,32.65,32.67,185800.0,23.4898,23.4898,23.4755,23.4898,185800.0
2009-12-14 15:30:00,32.67,32.68,32.66,32.67,270800.0,23.4898,23.497,23.4826,23.4898,270800.0
2009-12-14 15:40:00,32.67,32.67,32.63,32.65,305200.0,23.4898,23.4898,23.4611,23.4755,305200.0
2009-12-14 15:50:00,32.65,32.67,32.61,32.67,612600.0,23.4755,23.4898,23.4467,23.4898,612600.0
2009-12-15 09:30:00,32.51,32.65,32.38,32.46,132800.0,23.3748,23.4755,23.2813,23.3388,132800.0
2009-12-15 09:40:00,32.46,32.49,32.36,32.43,87000.0,23.3388,23.3604,23.2669,23.3173,87000.0
2009-12-15 09:50:00,32.44,32.45,32.28,32.29,131400.0,23.3245,23.3317,23.2094,23.2166,131400.0
2009-12-15 10:00:00,32.29,32.37,32.25,32.34,139800.0,23.2166,23.2741,23.1879,23.2526,139800.0
2009-12-15 10:10:00,32.34,32.37,32.31,32.32,128800.0,23.2526,23.2741,23.231,23.2382,128800.0
2009-12-15 10:20:00,32.33,32.35,32.32,32.34,118200.0,23.2454,23.2598,23.2382,23.2526,118200.0
2009-12-15 10:30:00,32.33,32.45,32.33,32.45,102200.0,23.2454,23.3317,23.2454,23.3317,102200.0
2009-12-15 10:40:00,32.45,32.48,32.43,32.47,189200.0,23.3317,23.3532,23.3173,23.346,189200.0
2009-12-15 10:50:00,32.48,32.5,32.41,32.42,93200.0,23.3532,23.3676,23.3029,23.3101,93200.0
2009-12-15 11:00:00,32.42,32.48,32.33,32.35,112000.0,23.3101,23.3532,23.2454,23.2598,112000.0
2009-12-15 11:10:00,32.35,32.42,32.33,32.41,126400.0,23.2598,23.3101,23.2454,23.3029,126400.0
2009-12-15 11:20:00,32.41,32.48,32.38,32.38,154000.0,23.3029,23.3532,23.2813,23.2813,154000.0
2009-12-15 11:30:00,32.38,32.43,32.38,32.42,36600.0,23.2813,23.3173,23.2813,23.3101,36600.0
2009-12-15 11:40:00,32.41,32.45,32.41,32.43,57600.0,23.3029,23.3317,23.3029,23.3173,57600.0
2009-12-15 11:50:00,32.43,32.52,32.42,32.52,60400.0,23.3173,23.382,23.3101,23.382,60400.0
2009-12-15 12:00:00,32.52,32.57,32.51,32.56,43600.0,23.382,23.4179,23.3748,23.4107,43600.0
2009-12-15 12:10:00,32.55,32.56,32.52,32.53,55400.0,23.4036,23.4107,23.382,23.3892,55400.0
2009-12-15 12:20:00,32.52,32.53,32.5,32.53,47600.0,23.382,23.3892,23.3676,23.3892,47600.0
2009-12-15 12:30:00,32.52,32.53,32.48,32.5,37400.0,23.382,23.3892,23.3532,23.3676,37400.0
2009-12-15 12:40:00,32.49,32.51,32.45,32.47,133400.0,23.3604,23.3748,23.3317,23.346,133400.0
2009-12-15 12:50:00,32.46,32.52,32.45,32.52,41000.0,23.3388,23.382,23.3317,23.382,41000.0
2009-12-15 13:00:00,32.52,32.54,32.49,32.52,57800.0,23.382,23.3964,23.3604,23.382,57800.0
2009-12-15 13:10:00,32.52,32.55,32.45,32.45,60600.0,23.382,23.4036,23.3317,23.3317,60600.0
2009-12-15 13:20:00,32.46,32.47,32.41,32.41,49200.0,23.3388,23.346,23.3029,23.3029,49200.0
2009-12-15 13:30:00,32.41,32.46,32.39,32.46,110600.0,23.3029,23.3388,23.2885,23.3388,110600.0
2009-12-15 13:40:00,32.45,32.6,32.45,32.56,165400.0,23.3317,23.4395,23.3317,23.4107,165400.0
2009-12-15 13:50:00,32.56,32.62,32.55,32.59,115600.0,23.4107,23.4539,23.4036,23.4323,115600.0
2009-12-15 14:00:00,32.59,32.6,32.56,32.57,80000.0,23.4323,23.4395,23.4107,23.4179,80000.0
2009-12-15 14:10:00,32.56,32.57,32.54,32.56,47800.0,23.4107,23.4179,23.3964,23.4107,47800.0
2009-12-15 14:20:00,32.56,32.61,32.54,32.57,101200.0,23.4107,23.4467,23.3964,23.4179,101200.0
2009-12-15 14:30:00,32.57,32.57,32.55,32.57,72600.0,23.4179,23.4179,23.4036,23.4179,72600.0
2009-12-15 14:40:00,32.58,32.59,32.57,32.59,67800.0,23.4251,23.4323,23.4179,23.4323,67800.0
2009-12-15 14:50:00,32.58,32.59,32.54,32.55,147200.0,23.4251,23.4323,23.3964,23.4036,147200.0
2009-12-15 15:00:00,32.55,32.59,32.52,32.53,180600.0,23.4036,23.4323,23.382,23.3892,180600.0
2009-12-15 15:10:00,32.53,32.58,32.52,32.55,101800.0,23.3892,23.4251,23.382,23.4036,101800.0
2009-12-15 15:20:00,32.55,32.55,32.45,32.49,276800.0,23.4036,23.4036,23.3317,23.3604,276800.0
2009-12-15 15:30:00,32.49,32.5,32.43,32.46,284200.0,23.3604,23.3676,23.3173,23.3388,284200.0
2009-12-15 15:40:00,32.45,32.46,32.38,32.4,381600.0,23.3317,23.3388,23.2813,23.2957,381600.0
2009-12-15 15:50:00,32.39,32.48,32.39,32.48,352600.0,23.2885,23.3532,23.2885,23.3532,352600.0
2009-12-16 09:30:00,32.35,32.6,32.28,32.56,164400.0,23.2598,23.4395,23.2094,23.4107,164400.0
2009-12-16 09:40:00,32.58,32.58,32.47,32.53,103400.0,23.4251,23.4251,23.346,23.3892,103400.0
2009-12-16 09:50:00,32.52,32.55,32.42,32.45,268600.0,23.382,23.4036,23.3101,23.3317,268600.0
2009-12-16 10:00:00,32.46,32.47,32.41,32.44,308000.0,23.3388,23.346,23.3029,23.3245,308000.0
2009-12-16 10:10:00,32.44,32.46,32.36,32.37,148400.0,23.3245,23.3388,23.2669,23.2741,148400.0
2009-12-16 10:20:00,32.36,32.37,32.26,32.28,158200.0,23.2669,23.2741,23.195,23.2094,158200.0
2009-12-16 10:30:00,32.29,32.52,32.27,32.52,339800.0,23.2166,23.382,23.2022,23.382,339800.0
2009-12-16 10:40:00,32.5,32.53,32.43,32.43,244600.0,23.3676,23.3892,23.3173,23.3173,244600.0
2009-12-16 10:50:00,32.43,32.47,32.43,32.45,201200.0,23.3173,23.346,23.3173,23.3317,201200.0
2009-12-16 11:00:00,32.45,32.48,32.45,32.48,97800.0,23.3317,23.3532,23.3317,23.3532,97800.0
2009-12-16 11:10:00,32.47,32.55,32.47,32.54,111600.0,23.346,23.4036,23.346,23.3964,111600.0
2009-12-16 11:20:00,32.54,32.6,32.54,32.57,145000.0,23.3964,23.4395,23.3964,23.4179,145000.0
2009-12-16 11:30:00,32.57,32.57,32.5,32.51,136000.0,23.4179,23.4179,23.3676,23.3748,136000.0
2009-12-16 11:40:00,32.5,32.5,32.4,32.41,82400.0,23.3676,23.3676,23.2957,23.3029,82400.0
2009-12-16 11:50:00,32.4,32.52,32.4,32.49,188000.0,23.2957,23.382,23.2957,23.3604,188000.0
2009-12-16 12:00:00,32.5,32.51,32.49,32.49,55200.0,23.3676,23.3748,23.3604,23.3604,55200.0
2009-12-16 12:10:00,32.49,32.52,32.47,32.5,95600.0,23.3604,23.382,23.346,23.3676,95600.0
2009-12-16 12:20:00,32.49,32.56,32.49,32.56,90000.0,23.3604,23.4107,23.3604,23.4107,90000.0
2009-12-16 12:30:00,32.55,32.55,32.49,32.49,116800.0,23.4036,23.4036,23.3604,23.3604,116800.0
2009-12-16 12:40:00,32.5,32.5,32.46,32.46,133800.0,23.3676,23.3676,23.3388,23.3388,133800.0
2009-12-16 12:50:00,32.46,32.54,32.46,32.49,80400.0,23.3388,23.3964,23.3388,23.3604,80400.0
2009-12-16 13:00:00,32.5,32.5,32.42,32.42,136000.0,23.3676,23.3676,23.3101,23.3101,136000.0
2009-12-16 13:10:00,32.42,32.44,32.41,32.44,69600.0,23.3101,23.3245,23.3029,23.3245,69600.0
2009-12-16 13:20:00,32.44,32.46,32.43,32.44,49800.0,23.3245,23.3388,23.3173,23.3245,49800.0
2009-12-16 13:30:00,32.44,32.45,32.43,32.44,40800.0,23.3245,23.3317,23.3173,23.3245,40800.0
2009-12-16 13:40:00,32.45,32.45,32.42,32.42,74800.0,23.3317,23.3317,23.3101,23.3101,74800.0
2009-12-16 13:50:00,32.42,32.44,32.38,32.38,87200.0,23.3101,23.3245,23.2813,23.2813,87200.0
2009-12-16 14:00:00,32.38,32.38,32.34,32.34,93600.0,23.2813,23.2813,23.2526,23.2526,93600.0
2009-12-16 14:10:00,32.34,32.44,32.34,32.4,248000.0,23.2526,23.3245,23.2526,23.2957,248000.0
2009-12-16 14:20:00,32.4,32.41,32.28,32.35,256400.0,23.2957,23.3029,23.2094,23.2598,256400.0
2009-12-16 14:30:00,32.35,32.38,32.32,32.37,172200.0,23.2598,23.2813,23.2382,23.2741,172200.0
2009-12-16 14:40:00,32.36,32.38,32.31,32.31,149600.0,23.2669,23.2813,23.231,23.231,149600.0
2009-12-16 14:50:00,32.31,32.32,32.26,32.27,232000.0,23.231,23.2382,23.195,23.2022,232000.0
2009-12-16 15:00:00,32.27,32.29,32.23,32.27,277600.0,23.2022,23.2166,23.1735,23.2022,277600.0
2009-12-16 15:10:00,32.27,32.3,32.24,32.29,131000.0,23.2022,23.2238,23.1807,23.2166,131000.0
2009-12-16 15:20:00,32.28,32.31,32.17,32.19,199800.0,23.2094,23.231,23.1303,23.1447,199800.0
2009-12-16 15:30:00,32.19,32.28,32.17,32.27,297600.0,23.1447,23.2094,23.1303,23.2022,297600.0
2009-12-16 15:40:00,32.28,32.3,32.25,32.27,310800.0,23.2094,23.2238,23.1879,23.2022,310800.0
2009-12-16 15:50:00,32.27,32.29,32.23,32.27,559600.0,23.2022,23.2166,23.1735,23.2022,559600.0
2009-12-17 09:30:00,32.08,32.1,31.92,32.04,191200.0,23.0656,23.08,22.9506,23.0369,191200.0
2009-12-17 09:40:00,32.02,32.06,31.96,32.0,171200.0,23.0225,23.0512,22.9793,23.0081,171200.0
2009-12-17 09:50:00,32.0,32.03,31.92,31.92,210000.0,23.0081,23.0297,22.9506,22.9506,210000.0
2009-12-17 10:00:00,31.92,32.02,31.92,31.99,174400.0,22.9506,23.0225,22.9506,23.0009,174400.0
2009-12-17 10:10:00,31.99,32.04,31.93,31.94,137400.0,23.0009,23.0369,22.9578,22.965,137400.0
2009-12-17 10:20:00,31.94,31.98,31.93,31.94,92400.0,22.965,22.9937,22.9578,22.965,92400.0
2009-12-17 10:30:00,31.94,32.0,31.94,31.98,87000.0,22.965,23.0081,22.965,22.9937,87000.0
2009-12-17 10:40:00,31.98,32.02,31.97,32.01,99000.0,22.9937,23.0225,22.9865,23.0153,99000.0
2009-12-17 10:50:00,32.02,32.07,31.99,32.07,114800.0,23.0225,23.0584,23.0009,23.0584,114800.0
2009-12-17 11:00:00,32.07,32.1,31.98,31.98,126800.0,23.0584,23.08,22.9937,22.9937,126800.0
2009-12-17 11:10:00,31.97,31.99,31.95,31.95,123000.0,22.9865,23.0009,22.9722,22.9722,123000.0
2009-12-17 11:20:00,31.96,31.97,31.8,31.82,247800.0,22.9793,22.9865,22.8643,22.8787,247800.0
2009-12-17 11:30:00,31.82,31.85,31.74,31.84,144000.0,22.8787,22.9003,22.8212,22.8931,144000.0
2009-12-17 11:40:00,31.84,31.85,31.68,31.68,198800.0,22.8931,22.9003,22.778,22.778,198800.0
2009-12-17 11:50:00,31.68,31.74,31.65,31.69,175800.0,22.778,22.8212,22.7565,22.7852,175800.0
2009-12-17 12:00:00,31.68,31.75,31.67,31.75,107400.0,22.778,22.8284,22.7708,22.8284,107400.0
2009-12-17 12:10:00,31.75,31.77,31.71,31.71,92000.0,22.8284,22.8427,22.7996,22.7996,92000.0
2009-12-17 12:20:00,31.71,31.73,31.55,31.55,318800.0,22.7996,22.814,22.6846,22.6846,318800.0
2009-12-17 12:30:00,31.56,31.6,31.5,31.58,342400.0,22.6917,22.7205,22.6486,22.7061,342400.0
2009-12-17 12:40:00,31.58,31.6,31.48,31.51,232000.0,22.7061,22.7205,22.6342,22.6558,232000.0
2009-12-17 12:50:00,31.51,31.53,31.47,31.49,150000.0,22.6558,22.6702,22.627,22.6414,150000.0
2009-12-17 13:00:00,31.5,31.57,31.49,31.56,74000.0,22.6486,22.6989,22.6414,22.6917,74000.0
2009-12-17 13:10:00,31.56,31.58,31.53,31.55,136200.0,22.6917,22.7061,22.6702,22.6846,136200.0
2009-12-17 13:20:00,31.55,31.63,31.52,31.61,106200.0,22.6846,22.7421,22.663,22.7277,106200.0
2009-12-17 13:30:00,31.61,31.64,31.59,31.6,61400.0,22.7277,22.7493,22.7133,22.7205,61400.0
2009-12-17 13:40:00,31.6,31.61,31.56,31.56,44000.0,22.7205,22.7277,22.6917,22.6917,44000.0
2009-12-17 13:50:00,31.57,31.66,31.56,31.65,80800.0,22.6989,22.7636,22.6917,22.7565,80800.0
2009-12-17 14:00:00,31.65,31.69,31.65,31.68,63000.0,22.7565,22.7852,22.7565,22.778,63000.0
2009-12-17 14:10:00,31.68,31.7,31.62,31.63,56600.0,22.778,22.7924,22.7349,22.7421,56600.0
2009-12-17 14:20:00,31.63,31.74,31.63,31.72,70600.0,22.7421,22.8212,22.7421,22.8068,70600.0
2009-12-17 14:30:00,31.71,31.78,31.69,31.77,167600.0,22.7996,22.8499,22.7852,22.8427,167600.0
2009-12-17 14:40:00,31.76,31.77,31.66,31.68,124200.0,22.8355,22.8427,22.7636,22.778,124200.0
2009-12-17 14:50:00,31.68,31.74,31.67,31.73,68200.0,22.778,22.8212,22.7708,22.814,68200.0
2009-12-17 15:00:00,31.73,31.77,31.7,31.76,60800.0,22.814,22.8427,22.7924,22.8355,60800.0
2009-12-17 15:10:00,31.76,31.77,31.73,31.74,106200.0,22.8355,22.8427,22.814,22.8212,106200.0
2009-12-17 15:20:00,31.74,31.78,31.7,31.77,178600.0,22.8212,22.8499,22.7924,22.8427,178600.0
2009-12-17 15:30:00,31.76,31.82,31.75,31.76,315000.0,22.8355,22.8787,22.8284,22.8355,315000.0
2009-12-17 15:40:00,31.76,31.81,31.72,31.77,375800.0,22.8355,22.8715,22.8068,22.8427,375800.0
2009-12-17 15:50:00,31.76,31.77,31.61,31.67,992000.0,22.8355,22.8427,22.7277,22.7708,992000.0
2009-12-18 09:30:00,31.75,31.93,31.75,31.89,1474800.0,22.8284,22.9578,22.8284,22.929,1474800.0
2009-12-18 09:40:00,31.89,31.9,31.75,31.77,127800.0,22.929,22.9362,22.8284,22.8427,127800.0
2009-12-18 09:50:00,31.78,31.85,31.75,31.81,93000.0,22.8499,22.9003,22.8284,22.8715,93000.0
2009-12-18 10:00:00,31.81,31.9,31.79,31.9,116600.0,22.8715,22.9362,22.8571,22.9362,116600.0
2009-12-18 10:10:00,31.9,32.0,31.88,31.89,103800.0,22.9362,23.0081,22.9218,22.929,103800.0
2009-12-18 10:20:00,31.89,31.9,31.77,31.87,90800.0,22.929,22.9362,22.8427,22.9146,90800.0
2009-12-18 10:30:00,31.88,31.88,31.72,31.81,91600.0,22.9218,22.9218,22.8068,22.8715,91600.0
2009-12-18 10:40:00,31.81,31.81,31.73,31.75,55000.0,22.8715,22.8715,22.814,22.8284,55000.0
2009-12-18 10:50:00,31.75,31.89,31.71,31.86,110000.0,22.8284,22.929,22.7996,22.9074,110000.0
2009-12-18 11:00:00,31.86,31.88,31.67,31.69,225600.0,22.9074,22.9218,22.7708,22.7852,225600.0
2009-12-18 11:10:00,31.68,31.7,31.57,31.65,101000.0,22.778,22.7924,22.6989,22.7565,101000.0
2009-12-18 11:20:00,31.65,31.71,31.63,31.65,88200.0,22.7565,22.7996,22.7421,22.7565,88200.0
2009-12-18 11:30:00,31.65,31.65,31.5,31.53,97800.0,22.7565,22.7565,22.6486,22.6702,97800.0
2009-12-18 11:40:00,31.5,31.54,31.43,31.47,157200.0,22.6486,22.6774,22.5983,22.627,157200.0
2009-12-18 11:50:00,31.47,31.54,31.47,31.5,53600.0,22.627,22.6774,22.627,22.6486,53600.0
2009-12-18 12:00:00,31.5,31.54,31.49,31.53,63200.0,22.6486,22.6774,22.6414,22.6702,63200.0
2009-12-18 12:10:00,31.54,31.66,31.54,31.62,104200.0,22.6774,22.7636,22.6774,22.7349,104200.0
2009-12-18 12:20:00,31.62,31.72,31.62,31.65,65800.0,22.7349,22.8068,22.7349,22.7565,65800.0
2009-12-18 12:30:00,31.65,31.71,31.65,31.68,67400.0,22.7565,22.7996,22.7565,22.778,67400.0
2009-12-18 12:40:00,31.68,31.69,31.62,31.68,69800.0,22.778,22.7852,22.7349,22.778,69800.0
2009-12-18 12:50:00,31.68,31.71,31.63,31.64,49000.0,22.778,22.7996,22.7421,22.7493,49000.0
2009-12-18 13:00:00,31.64,31.64,31.59,31.61,54000.0,22.7493,22.7493,22.7133,22.7277,54000.0
2009-12-18 13:10:00,31.61,31.66,31.61,31.65,81600.0,22.7277,22.7636,22.7277,22.7565,81600.0
2009-12-18 13:20:00,31.65,31.7,31.63,31.66,67000.0,22.7565,22.7924,22.7421,22.7636,67000.0
2009-12-18 13:30:00,31.66,31.68,31.61,31.65,109600.0,22.7636,22.778,22.7277,22.7565,109600.0
2009-12-18 13:40:00,31.65,31.67,31.59,31.59,91800.0,22.7565,22.7708,22.7133,22.7133,91800.0
2009-12-18 13:50:00,31.59,31.61,31.55,31.6,134200.0,22.7133,22.7277,22.6846,22.7205,134200.0
2009-12-18 14:00:00,31.6,31.68,31.58,31.68,107400.0,22.7205,22.778,22.7061,22.778,107400.0
2009-12-18 14:10:00,31.68,31.68,31.62,31.68,72400.0,22.778,22.778,22.7349,22.778,72400.0
2009-12-18 14:20:00,31.68,31.68,31.61,31.63,76200.0,22.778,22.778,22.7277,22.7421,76200.0
2009-12-18 14:30:00,31.63,31.64,31.59,31.64,58600.0,22.7421,22.7493,22.7133,22.7493,58600.0
2009-12-18 14:40:00,31.63,31.66,31.61,31.63,54800.0,22.7421,22.7636,22.7277,22.7421,54800.0
2009-12-18 14:50:00,31.62,31.66,31.61,31.64,59200.0,22.7349,22.7636,22.7277,22.7493,59200.0
2009-12-18 15:00:00,31.65,31.68,31.61,31.61,81000.0,22.7565,22.778,22.7277,22.7277,81000.0
2009-12-18 15:10:00,31.61,31.66,31.58,31.65,93400.0,22.7277,22.7636,22.7061,22.7565,93400.0
2009-12-18 15:20:00,31.65,31.66,31.59,31.64,118800.0,22.7565,22.7636,22.7133,22.7493,118800.0
2009-12-18 15:30:00,31.63,31.68,31.58,31.68,146600.0,22.7421,22.778,22.7061,22.778,146600.0
2009-12-18 15:40:00,31.67,31.7,31.64,31.65,251200.0,22.7708,22.7924,22.7493,22.7565,251200.0
2009-12-18 15:50:00,31.65,31.72,31.65,31.72,403000.0,22.7565,22.8068,22.7565,22.8068,403000.0
2009-12-21 09:30:00,31.98,32.38,31.91,32.27,563400.0,22.9937,23.2813,22.9434,23.2022,563400.0
2009-12-21 09:40:00,32.26,32.32,32.12,32.2,110000.0,23.195,23.2382,23.0944,23.1519,110000.0
2009-12-21 09:50:00,32.2,32.26,32.19,32.22,186800.0,23.1519,23.195,23.1447,23.1663,186800.0
2009-12-21 10:00:00,32.22,32.27,32.19,32.21,134800.0,23.1663,23.2022,23.1447,23.1591,134800.0
2009-12-21 10:10:00,32.22,32.25,32.18,32.24,61800.0,23.1663,23.1879,23.1375,23.1807,61800.0
2009-12-21 10:20:00,32.24,32.26,32.21,32.25,160600.0,23.1807,23.195,23.1591,23.1879,160600.0
2009-12-21 10:30:00,32.25,32.29,32.22,32.23,95000.0,23.1879,23.2166,23.1663,23.1735,95000.0
2009-12-21 10:40:00,32.23,32.23,32.12,32.13,111600.0,23.1735,23.1735,23.0944,23.1016,111600.0
2009-12-21 10:50:00,32.15,32.17,32.13,32.13,56000.0,23.116,23.1303,23.1016,23.1016,56000.0
2009-12-21 11:00:00,32.13,32.21,32.13,32.21,67600.0,23.1016,23.1591,23.1016,23.1591,67600.0
2009-12-21 11:10:00,32.21,32.25,32.18,32.19,100600.0,23.1591,23.1879,23.1375,23.1447,100600.0
2009-12-21 11:20:00,32.19,32.24,32.17,32.2,68800.0,23.1447,23.1807,23.1303,23.1519,68800.0
2009-12-21 11:30:00,32.19,32.23,32.16,32.22,90800.0,23.1447,23.1735,23.1231,23.1663,90800.0
2009-12-21 11:40:00,32.22,32.25,32.22,32.22,80400.0,23.1663,23.1879,23.1663,23.1663,80400.0
2009-12-21 11:50:00,32.22,32.24,32.2,32.22,52000.0,23.1663,23.1807,23.1519,23.1663,52000.0
2009-12-21 12:00:00,32.22,32.22,32.15,32.18,126000.0,23.1663,23.1663,23.116,23.1375,126000.0
2009-12-21 12:10:00,32.18,32.19,32.17,32.18,105400.0,23.1375,23.1447,23.1303,23.1375,105400.0
2009-12-21 12:20:00,32.18,32.22,32.16,32.2,84000.0,23.1375,23.1663,23.1231,23.1519,84000.0
2009-12-21 12:30:00,32.21,32.23,32.15,32.22,122600.0,23.1591,23.1735,23.116,23.1663,122600.0
2009-12-21 12:40:00,32.22,32.24,32.19,32.2,78400.0,23.1663,23.1807,23.1447,23.1519,78400.0
2009-12-21 12:50:00,32.2,32.25,32.19,32.24,85800.0,23.1519,23.1879,23.1447,23.1807,85800.0
2009-12-21 13:00:00,32.24,32.24,32.18,32.18,37400.0,23.1807,23.1807,23.1375,23.1375,37400.0
2009-12-21 13:10:00,32.18,32.22,32.13,32.13,91200.0,23.1375,23.1663,23.1016,23.1016,91200.0
2009-12-21 13:20:00,32.13,32.16,32.1,32.16,50400.0,23.1016,23.1231,23.08,23.1231,50400.0
2009-12-21 13:30:00,32.16,32.21,32.16,32.2,34800.0,23.1231,23.1591,23.1231,23.1519,34800.0
2009-12-21 13:40:00,32.2,32.2,32.15,32.17,91200.0,23.1519,23.1519,23.116,23.1303,91200.0
2009-12-21 13:50:00,32.18,32.19,32.15,32.17,113200.0,23.1375,23.1447,23.116,23.1303,113200.0
2009-12-21 14:00:00,32.17,32.18,32.15,32.17,93400.0,23.1303,23.1375,23.116,23.1303,93400.0
2009-12-21 14:10:00,32.17,32.26,32.16,32.22,80000.0,23.1303,23.195,23.1231,23.1663,80000.0
2009-12-21 14:20:00,32.22,32.25,32.22,32.24,42200.0,23.1663,23.1879,23.1663,23.1807,42200.0
2009-12-21 14:30:00,32.24,32.29,32.24,32.27,75400.0,23.1807,23.2166,23.1807,23.2022,75400.0
2009-12-21 14:40:00,32.26,32.32,32.26,32.31,103800.0,23.195,23.2382,23.195,23.231,103800.0
2009-12-21 14:50:00,32.31,32.37,32.3,32.35,190800.0,23.231,23.2741,23.2238,23.2598,190800.0
2009-12-21 15:00:00,32.35,32.35,32.27,32.27,126400.0,23.2598,23.2598,23.2022,23.2022,126400.0
2009-12-21 15:10:00,32.27,32.28,32.24,32.27,213800.0,23.2022,23.2094,23.1807,23.2022,213800.0
2009-12-21 15:20:00,32.26,32.27,32.24,32.26,116400.0,23.195,23.2022,23.1807,23.195,116400.0
2009-12-21 15:30:00,32.26,32.31,32.26,32.3,193200.0,23.195,23.231,23.195,23.2238,193200.0
2009-12-21 15:40:00,32.31,32.37,32.31,32.35,214800.0,23.231,23.2741,23.231,23.2598,214800.0
2009-12-21 15:50:00,32.35,32.39,32.35,32.37,416200.0,23.2598,23.2885,23.2598,23.2741,416200.0
2009-12-22 09:30:00,32.34,32.43,32.3,32.37,109400.0,23.2526,23.3173,23.2238,23.2741,109400.0
2009-12-22 09:40:00,32.38,32.49,32.34,32.48,139200.0,23.2813,23.3604,23.2526,23.3532,139200.0
2009-12-22 09:50:00,32.48,32.52,32.43,32.47,110400.0,23.3532,23.382,23.3173,23.346,110400.0
2009-12-22 10:00:00,32.48,32.59,32.46,32.56,148400.0,23.3532,23.4323,23.3388,23.4107,148400.0
2009-12-22 10:10:00,32.57,32.6,32.5,32.52,96200.0,23.4179,23.4395,23.3676,23.382,96200.0
2009-12-22 10:20:00,32.51,32.54,32.5,32.51,133600.0,23.3748,23.3964,23.3676,23.3748,133600.0
2009-12-22 10:30:00,32.51,32.51,32.45,32.49,144200.0,23.3748,23.3748,23.3317,23.3604,144200.0
2009-12-22 10:40:00,32.49,32.51,32.46,32.46,134400.0,23.3604,23.3748,23.3388,23.3388,134400.0
2009-12-22 10:50:00,32.45,32.54,32.45,32.53,111800.0,23.3317,23.3964,23.3317,23.3892,111800.0
2009-12-22 11:00:00,32.54,32.54,32.49,32.51,76000.0,23.3964,23.3964,23.3604,23.3748,76000.0
2009-12-22 11:10:00,32.51,32.55,32.51,32.51,68600.0,23.3748,23.4036,23.3748,23.3748,68600.0
2009-12-22 11:20:00,32.51,32.51,32.46,32.48,134400.0,23.3748,23.3748,23.3388,23.3532,134400.0
2009-12-22 11:30:00,32.48,32.48,32.44,32.45,120600.0,23.3532,23.3532,23.3245,23.3317,120600.0
2009-12-22 11:40:00,32.45,32.46,32.42,32.43,137400.0,23.3317,23.3388,23.3101,23.3173,137400.0
2009-12-22 11:50:00,32.42,32.45,32.42,32.44,114400.0,23.3101,23.3317,23.3101,23.3245,114400.0
2009-12-22 12:00:00,32.44,32.5,32.44,32.47,229800.0,23.3245,23.3676,23.3245,23.346,229800.0
2009-12-22 12:10:00,32.47,32.48,32.46,32.47,63800.0,23.346,23.3532,23.3388,23.346,63800.0
2009-12-22 12:20:00,32.48,32.48,32.46,32.47,54800.0,23.3532,23.3532,23.3388,23.346,54800.0
2009-12-22 12:30:00,32.48,32.49,32.45,32.46,61600.0,23.3532,23.3604,23.3317,23.3388,61600.0
2009-12-22 12:40:00,32.46,32.46,32.43,32.46,116800.0,23.3388,23.3388,23.3173,23.3388,116800.0
2009-12-22 12:50:00,32.46,32.47,32.43,32.47,47800.0,23.3388,23.346,23.3173,23.346,47800.0
2009-12-22 13:00:00,32.47,32.49,32.43,32.49,91000.0,23.346,23.3604,23.3173,23.3604,91000.0
2009-12-22 13:10:00,32.49,32.49,32.47,32.48,82600.0,23.3604,23.3604,23.346,23.3532,82600.0
2009-12-22 13:20:00,32.48,32.49,32.47,32.49,72400.0,23.3532,23.3604,23.346,23.3604,72400.0
2009-12-22 13:30:00,32.49,32.5,32.48,32.49,95800.0,23.3604,23.3676,23.3532,23.3604,95800.0
2009-12-22 13:40:00,32.49,32.5,32.48,32.49,90200.0,23.3604,23.3676,23.3532,23.3604,90200.0
2009-12-22 13:50:00,32.49,32.51,32.49,32.5,140000.0,23.3604,23.3748,23.3604,23.3676,140000.0
2009-12-22 14:00:00,32.5,32.51,32.48,32.5,131000.0,23.3676,23.3748,23.3532,23.3676,131000.0
2009-12-22 14:10:00,32.49,32.51,32.49,32.5,126400.0,23.3604,23.3748,23.3604,23.3676,126400.0
2009-12-22 14:20:00,32.5,32.5,32.48,32.48,129000.0,23.3676,23.3676,23.3532,23.3532,129000.0
2009-12-22 14:30:00,32.48,32.49,32.46,32.49,81400.0,23.3532,23.3604,23.3388,23.3604,81400.0
2009-12-22 14:40:00,32.49,32.49,32.47,32.47,78800.0,23.3604,23.3604,23.346,23.346,78800.0
2009-12-22 14:50:00,32.47,32.48,32.46,32.47,64000.0,23.346,23.3532,23.3388,23.346,64000.0
2009-12-22 15:00:00,32.47,32.49,32.46,32.49,73600.0,23.346,23.3604,23.3388,23.3604,73600.0
2009-12-22 15:10:00,32.49,32.49,32.47,32.49,100200.0,23.3604,23.3604,23.346,23.3604,100200.0
2009-12-22 15:20:00,32.49,32.51,32.47,32.49,110400.0,23.3604,23.3748,23.346,23.3604,110400.0
2009-12-22 15:30:00,32.49,32.54,32.48,32.54,303000.0,23.3604,23.3964,23.3532,23.3964,303000.0
2009-12-22 15:40:00,32.54,32.55,32.51,32.54,229400.0,23.3964,23.4036,23.3748,23.3964,229400.0
2009-12-22 15:50:00,32.54,32.57,32.51,32.54,336400.0,23.3964,23.4179,23.3748,23.3964,336400.0
2009-12-23 09:30:00,32.66,32.77,32.57,32.77,115400.0,23.4826,23.5617,23.4179,23.5617,115400.0
2009-12-23 09:40:00,32.77,32.79,32.59,32.69,106600.0,23.5617,23.5761,23.4323,23.5042,106600.0
2009-12-23 09:50:00,32.68,32.69,32.57,32.57,71800.0,23.497,23.5042,23.4179,23.4179,71800.0
2009-12-23 10:00:00,32.56,32.56,32.47,32.49,161200.0,23.4107,23.4107,23.346,23.3604,161200.0
2009-12-23 10:10:00,32.49,32.51,32.44,32.49,58400.0,23.3604,23.3748,23.3245,23.3604,58400.0
2009-12-23 10:20:00,32.49,32.51,32.46,32.47,72800.0,23.3604,23.3748,23.3388,23.346,72800.0
2009-12-23 10:30:00,32.47,32.51,32.47,32.49,85600.0,23.346,23.3748,23.346,23.3604,85600.0
2009-12-23 10:40:00,32.49,32.54,32.48,32.53,44200.0,23.3604,23.3964,23.3532,23.3892,44200.0
2009-12-23 10:50:00,32.52,32.59,32.51,32.59,31400.0,23.382,23.4323,23.3748,23.4323,31400.0
2009-12-23 11:00:00,32.59,32.66,32.59,32.65,66800.0,23.4323,23.4826,23.4323,23.4755,66800.0
2009-12-23 11:10:00,32.65,32.67,32.63,32.67,43600.0,23.4755,23.4898,23.4611,23.4898,43600.0
2009-12-23 11:20:00,32.67,32.74,32.67,32.71,78400.0,23.4898,23.5402,23.4898,23.5186,78400.0
2009-12-23 11:30:00,32.7,32.75,32.68,32.75,71800.0,23.5114,23.5474,23.497,23.5474,71800.0
2009-12-23 11:40:00,32.75,32.8,32.73,32.8,114000.0,23.5474,23.5833,23.533,23.5833,114000.0
2009-12-23 11:50:00,32.8,32.87,32.8,32.84,151400.0,23.5833,23.6336,23.5833,23.6121,151400.0
2009-12-23 12:00:00,32.84,32.84,32.77,32.77,48200.0,23.6121,23.6121,23.5617,23.5617,48200.0
2009-12-23 12:10:00,32.77,32.78,32.74,32.77,39800.0,23.5617,23.5689,23.5402,23.5617,39800.0
2009-12-23 12:20:00,32.77,32.79,32.74,32.77,63800.0,23.5617,23.5761,23.5402,23.5617,63800.0
2009-12-23 12:30:00,32.77,32.79,32.76,32.79,29400.0,23.5617,23.5761,23.5545,23.5761,29400.0
2009-12-23 12:40:00,32.8,32.84,32.79,32.83,94000.0,23.5833,23.6121,23.5761,23.6049,94000.0
2009-12-23 12:50:00,32.83,32.85,32.82,32.82,44400.0,23.6049,23.6193,23.5977,23.5977,44400.0
2009-12-23 13:00:00,32.82,32.82,32.77,32.77,43200.0,23.5977,23.5977,23.5617,23.5617,43200.0
2009-12-23 13:10:00,32.77,32.78,32.74,32.77,65600.0,23.5617,23.5689,23.5402,23.5617,65600.0
2009-12-23 13:20:00,32.77,32.8,32.77,32.77,68000.0,23.5617,23.5833,23.5617,23.5617,68000.0
2009-12-23 13:30:00,32.77,32.81,32.77,32.78,66600.0,23.5617,23.5905,23.5617,23.5689,66600.0
2009-12-23 13:40:00,32.79,32.83,32.79,32.8,65200.0,23.5761,23.6049,23.5761,23.5833,65200.0
2009-12-23 13:50:00,32.81,32.85,32.81,32.84,58800.0,23.5905,23.6193,23.5905,23.6121,58800.0
2009-12-23 14:00:00,32.83,32.88,32.83,32.88,68800.0,23.6049,23.6408,23.6049,23.6408,68800.0
2009-12-23 14:10:00,32.88,32.92,32.88,32.91,74400.0,23.6408,23.6696,23.6408,23.6624,74400.0
2009-12-23 14:20:00,32.92,32.94,32.91,32.92,111800.0,23.6696,23.684,23.6624,23.6696,111800.0
2009-12-23 14:30:00,32.92,33.0,32.92,32.97,114800.0,23.6696,23.7271,23.6696,23.7055,114800.0
2009-12-23 14:40:00,32.97,33.0,32.96,32.99,85000.0,23.7055,23.7271,23.6983,23.7199,85000.0
2009-12-23 14:50:00,32.99,33.02,32.98,32.99,91200.0,23.7199,23.7415,23.7127,23.7199,91200.0
2009-12-23 15:00:00,32.99,32.99,32.9,32.91,87800.0,23.7199,23.7199,23.6552,23.6624,87800.0
2009-12-23 15:10:00,32.9,32.93,32.87,32.88,81000.0,23.6552,23.6768,23.6336,23.6408,81000.0
2009-12-23 15:20:00,32.89,32.92,32.87,32.91,94800.0,23.648,23.6696,23.6336,23.6624,94800.0
2009-12-23 15:30:00,32.92,32.93,32.87,32.88,182800.0,23.6696,23.6768,23.6336,23.6408,182800.0
2009-12-23 15:40:00,32.88,32.88,32.85,32.88,156800.0,23.6408,23.6408,23.6193,23.6408,156800.0
2009-12-23 15:50:00,32.87,32.92,32.85,32.88,543400.0,23.6336,23.6696,23.6193,23.6408,543400.0
2009-12-24 09:30:00,33.02,33.2,32.88,33.15,67800.0,23.7415,23.8709,23.6408,23.835,67800.0
2009-12-24 09:40:00,33.13,33.15,33.06,33.14,52400.0,23.8206,23.835,23.7702,23.8278,52400.0
2009-12-24 09:50:00,33.14,33.2,33.12,33.14,123800.0,23.8278,23.8709,23.8134,23.8278,123800.0
2009-12-24 10:00:00,33.14,33.15,33.11,33.11,119200.0,23.8278,23.835,23.8062,23.8062,119200.0
2009-12-24 10:10:00,33.12,33.13,33.08,33.11,62400.0,23.8134,23.8206,23.7846,23.8062,62400.0
2009-12-24 10:20:00,33.11,33.14,33.09,33.13,42800.0,23.8062,23.8278,23.7918,23.8206,42800.0
2009-12-24 10:30:00,33.13,33.13,33.06,33.1,41000.0,23.8206,23.8206,23.7702,23.799,41000.0
2009-12-24 10:40:00,33.1,33.13,33.08,33.09,25400.0,23.799,23.8206,23.7846,23.7918,25400.0
2009-12-24 10:50:00,33.1,33.14,33.08,33.14,34200.0,23.799,23.8278,23.7846,23.8278,34200.0
2009-12-24 11:00:00,33.13,33.14,33.1,33.1,36600.0,23.8206,23.8278,23.799,23.799,36600.0
2009-12-24 11:10:00,33.1,33.14,33.1,33.14,25800.0,23.799,23.8278,23.799,23.8278,25800.0
2009-12-24 11:20:00,33.13,33.15,33.13,33.15,39400.0,23.8206,23.835,23.8206,23.835,39400.0
2009-12-24 11:30:00,33.15,33.15,33.14,33.15,55400.0,23.835,23.835,23.8278,23.835,55400.0
2009-12-24 11:40:00,33.15,33.15,33.15,33.15,17000.0,23.835,23.835,23.835,23.835,17000.0
2009-12-24 11:50:00,33.15,33.15,33.12,33.12,43800.0,23.835,23.835,23.8134,23.8134,43800.0
2009-12-24 12:00:00,33.12,33.15,33.12,33.15,86600.0,23.8134,23.835,23.8134,23.835,86600.0
2009-12-24 12:10:00,33.15,33.16,33.13,33.15,38800.0,23.835,23.8421,23.8206,23.835,38800.0
2009-12-24 12:20:00,33.15,33.15,33.12,33.13,73000.0,23.835,23.835,23.8134,23.8206,73000.0
2009-12-24 12:30:00,33.13,33.15,33.12,33.12,66200.0,23.8206,23.835,23.8134,23.8134,66200.0
2009-12-24 12:40:00,33.12,33.14,33.1,33.1,98800.0,23.8134,23.8278,23.799,23.799,98800.0
2009-12-24 12:50:00,33.1,33.14,33.09,33.12,108000.0,23.799,23.8278,23.7918,23.8134,108000.0
2009-12-28 09:30:00,33.1,33.11,32.88,32.88,53000.0,23.799,23.8062,23.6408,23.6408,53000.0
2009-12-28 09:40:00,32.9,32.92,32.79,32.79,68200.0,23.6552,23.6696,23.5761,23.5761,68200.0
2009-12-28 09:50:00,32.79,32.82,32.71,32.71,97200.0,23.5761,23.5977,23.5186,23.5186,97200.0
2009-12-28 10:00:00,32.71,32.71,32.59,32.61,104600.0,23.5186,23.5186,23.4323,23.4467,104600.0
2009-12-28 10:10:00,32.62,32.63,32.54,32.61,132000.0,23.4539,23.4611,23.3964,23.4467,132000.0
2009-12-28 10:20:00,32.6,32.66,32.55,32.66,51800.0,23.4395,23.4826,23.4036,23.4826,51800.0
2009-12-28 10:30:00,32.66,32.67,32.57,32.6,69400.0,23.4826,23.4898,23.4179,23.4395,69400.0
2009-12-28 10:40:00,32.61,32.67,32.6,32.67,33000.0,23.4467,23.4898,23.4395,23.4898,33000.0
2009-12-28 10:50:00,32.67,32.73,32.67,32.73,38000.0,23.4898,23.533,23.4898,23.533,38000.0
2009-12-28 11:00:00,32.73,32.74,32.67,32.67,45000.0,23.533,23.5402,23.4898,23.4898,45000.0
2009-12-28 11:10:00,32.67,32.74,32.63,32.73,63600.0,23.4898,23.5402,23.4611,23.533,63600.0
2009-12-28 11:20:00,32.73,32.74,32.72,32.72,26000.0,23.533,23.5402,23.5258,23.5258,26000.0
2009-12-28 11:30:00,32.72,32.73,32.65,32.65,26000.0,23.5258,23.533,23.4755,23.4755,26000.0
2009-12-28 11:40:00,32.65,32.7,32.64,32.64,36200.0,23.4755,23.5114,23.4683,23.4683,36200.0
2009-12-28 11:50:00,32.63,32.67,32.6,32.62,36000.0,23.4611,23.4898,23.4395,23.4539,36000.0
2009-12-28 12:00:00,32.63,32.63,32.62,32.62,19400.0,23.4611,23.4611,23.4539,23.4539,19400.0
2009-12-28 12:10:00,32.62,32.62,32.6,32.62,29000.0,23.4539,23.4539,23.4395,23.4539,29000.0
2009-12-28 12:20:00,32.62,32.69,32.62,32.68,41400.0,23.4539,23.5042,23.4539,23.497,41400.0
2009-12-28 12:30:00,32.68,32.7,32.68,32.68,27400.0,23.497,23.5114,23.497,23.497,27400.0
2009-12-28 12:40:00,32.67,32.68,32.63,32.67,26400.0,23.4898,23.497,23.4611,23.4898,26400.0
2009-12-28 12:50:00,32.67,32.72,32.67,32.71,23200.0,23.4898,23.5258,23.4898,23.5186,23200.0
2009-12-28 13:00:00,32.71,32.74,32.71,32.74,35600.0,23.5186,23.5402,23.5186,23.5402,35600.0
2009-12-28 13:10:00,32.73,32.74,32.73,32.74,24600.0,23.533,23.5402,23.533,23.5402,24600.0
2009-12-28 13:20:00,32.74,32.77,32.71,32.77,31400.0,23.5402,23.5617,23.5186,23.5617,31400.0
2009-12-28 13:30:00,32.77,32.77,32.73,32.73,41200.0,23.5617,23.5617,23.533,23.533,41200.0
2009-12-28 13:40:00,32.73,32.74,32.7,32.71,31000.0,23.533,23.5402,23.5114,23.5186,31000.0
2009-12-28 13:50:00,32.7,32.74,32.7,32.74,29800.0,23.5114,23.5402,23.5114,23.5402,29800.0
2009-12-28 14:00:00,32.74,32.74,32.69,32.71,48200.0,23.5402,23.5402,23.5042,23.5186,48200.0
2009-12-28 14:10:00,32.71,32.73,32.68,32.69,59400.0,23.5186,23.533,23.497,23.5042,59400.0
2009-12-28 14:20:00,32.69,32.75,32.69,32.72,45600.0,23.5042,23.5474,23.5042,23.5258,45600.0
2009-12-28 14:30:00,32.72,32.73,32.67,32.67,59200.0,23.5258,23.533,23.4898,23.4898,59200.0
2009-12-28 14:40:00,32.67,32.74,32.67,32.74,38000.0,23.4898,23.5402,23.4898,23.5402,38000.0
2009-12-28 14:50:00,32.74,32.77,32.72,32.72,56200.0,23.5402,23.5617,23.5258,23.5258,56200.0
2009-12-28 15:00:00,32.72,32.76,32.72,32.76,39400.0,23.5258,23.5545,23.5258,23.5545,39400.0
2009-12-28 15:10:00,32.75,32.78,32.74,32.76,65600.0,23.5474,23.5689,23.5402,23.5545,65600.0
2009-12-28 15:20:00,32.76,32.77,32.73,32.75,82000.0,23.5545,23.5617,23.533,23.5474,82000.0
2009-12-28 15:30:00,32.75,32.76,32.72,32.74,103000.0,23.5474,23.5545,23.5258,23.5402,103000.0
2009-12-28 15:40:00,32.74,32.8,32.74,32.77,99800.0,23.5402,23.5833,23.5402,23.5617,99800.0
2009-12-28 15:50:00,32.76,32.87,32.73,32.85,205800.0,23.5545,23.6336,23.533,23.6193,205800.0
2009-12-29 09:30:00,32.81,32.99,32.81,32.98,77000.0,23.5905,23.7199,23.5905,23.7127,77000.0
2009-12-29 09:40:00,32.97,33.01,32.93,32.93,62600.0,23.7055,23.7343,23.6768,23.6768,62600.0
2009-12-29 09:50:00,32.93,32.97,32.88,32.95,55600.0,23.6768,23.7055,23.6408,23.6912,55600.0
2009-12-29 10:00:00,32.97,32.97,32.93,32.97,56600.0,23.7055,23.7055,23.6768,23.7055,56600.0
2009-12-29 10:10:00,32.97,33.0,32.96,32.97,51200.0,23.7055,23.7271,23.6983,23.7055,51200.0
2009-12-29 10:20:00,32.97,33.0,32.95,32.98,121400.0,23.7055,23.7271,23.6912,23.7127,121400.0
2009-12-29 10:30:00,32.97,32.99,32.95,32.97,54000.0,23.7055,23.7199,23.6912,23.7055,54000.0
2009-12-29 10:40:00,32.98,32.99,32.96,32.98,51200.0,23.7127,23.7199,23.6983,23.7127,51200.0
2009-12-29 10:50:00,32.98,32.99,32.97,32.97,33200.0,23.7127,23.7199,23.7055,23.7055,33200.0
2009-12-29 11:00:00,32.98,32.98,32.95,32.96,28000.0,23.7127,23.7127,23.6912,23.6983,28000.0
2009-12-29 11:10:00,32.96,32.97,32.93,32.94,51000.0,23.6983,23.7055,23.6768,23.684,51000.0
2009-12-29 11:20:00,32.94,32.94,32.88,32.88,67200.0,23.684,23.684,23.6408,23.6408,67200.0
2009-12-29 11:30:00,32.88,32.92,32.87,32.91,62200.0,23.6408,23.6696,23.6336,23.6624,62200.0
2009-12-29 11:40:00,32.9,32.9,32.85,32.85,55800.0,23.6552,23.6552,23.6193,23.6193,55800.0
2009-12-29 11:50:00,32.85,32.87,32.82,32.86,43000.0,23.6193,23.6336,23.5977,23.6264,43000.0
2009-12-29 12:00:00,32.85,32.86,32.8,32.82,29600.0,23.6193,23.6264,23.5833,23.5977,29600.0
2009-12-29 12:10:00,32.82,32.82,32.79,32.81,58200.0,23.5977,23.5977,23.5761,23.5905,58200.0
2009-12-29 12:20:00,32.81,32.82,32.77,32.82,42800.0,23.5905,23.5977,23.5617,23.5977,42800.0
2009-12-29 12:30:00,32.82,32.85,32.8,32.84,58000.0,23.5977,23.6193,23.5833,23.6121,58000.0
2009-12-29 12:40:00,32.84,32.86,32.82,32.85,39800.0,23.6121,23.6264,23.5977,23.6193,39800.0
2009-12-29 12:50:00,32.85,32.9,32.84,32.89,57800.0,23.6193,23.6552,23.6121,23.648,57800.0
2009-12-29 13:00:00,32.88,32.88,32.83,32.85,28800.0,23.6408,23.6408,23.6049,23.6193,28800.0
2009-12-29 13:10:00,32.85,32.85,32.78,32.79,28000.0,23.6193,23.6193,23.5689,23.5761,28000.0
2009-12-29 13:20:00,32.8,32.84,32.79,32.84,18800.0,23.5833,23.6121,23.5761,23.6121,18800.0
2009-12-29 13:30:00,32.84,32.84,32.79,32.82,41400.0,23.6121,23.6121,23.5761,23.5977,41400.0
2009-12-29 13:40:00,32.82,32.83,32.79,32.81,43800.0,23.5977,23.6049,23.5761,23.5905,43800.0
2009-12-29 13:50:00,32.81,32.82,32.8,32.82,17800.0,23.5905,23.5977,23.5833,23.5977,17800.0
2009-12-29 14:00:00,32.82,32.84,32.82,32.83,25600.0,23.5977,23.6121,23.5977,23.6049,25600.0
2009-12-29 14:10:00,32.83,32.83,32.8,32.8,32200.0,23.6049,23.6049,23.5833,23.5833,32200.0
2009-12-29 14:20:00,32.8,32.83,32.79,32.81,46400.0,23.5833,23.6049,23.5761,23.5905,46400.0
2009-12-29 14:30:00,32.8,32.81,32.79,32.8,30400.0,23.5833,23.5905,23.5761,23.5833,30400.0
2009-12-29 14:40:00,32.8,32.8,32.76,32.77,63000.0,23.5833,23.5833,23.5545,23.5617,63000.0
2009-12-29 14:50:00,32.77,32.79,32.75,32.77,77200.0,23.5617,23.5761,23.5474,23.5617,77200.0
2009-12-29 15:00:00,32.77,32.81,32.74,32.77,104600.0,23.5617,23.5905,23.5402,23.5617,104600.0
2009-12-29 15:10:00,32.77,32.79,32.76,32.77,45200.0,23.5617,23.5761,23.5545,23.5617,45200.0
2009-12-29 15:20:00,32.77,32.81,32.75,32.75,73600.0,23.5617,23.5905,23.5474,23.5474,73600.0
2009-12-29 15:30:00,32.75,32.76,32.73,32.74,102200.0,23.5474,23.5545,23.533,23.5402,102200.0
2009-12-29 15:40:00,32.74,32.75,32.72,32.75,142800.0,23.5402,23.5474,23.5258,23.5474,142800.0
2009-12-29 15:50:00,32.75,32.75,32.68,32.68,272400.0,23.5474,23.5474,23.497,23.497,272400.0
2009-12-30 09:30:00,32.66,32.66,32.46,32.46,77600.0,23.4826,23.4826,23.3388,23.3388,77600.0
2009-12-30 09:40:00,32.47,32.59,32.45,32.55,105400.0,23.346,23.4323,23.3317,23.4036,105400.0
2009-12-30 09:50:00,32.54,32.66,32.54,32.66,58400.0,23.3964,23.4826,23.3964,23.4826,58400.0
2009-12-30 10:00:00,32.66,32.69,32.6,32.65,49400.0,23.4826,23.5042,23.4395,23.4755,49400.0
2009-12-30 10:10:00,32.65,32.66,32.58,32.6,49000.0,23.4755,23.4826,23.4251,23.4395,49000.0
2009-12-30 10:20:00,32.6,32.69,32.59,32.69,53800.0,23.4395,23.5042,23.4323,23.5042,53800.0
2009-12-30 10:30:00,32.69,32.71,32.58,32.59,163200.0,23.5042,23.5186,23.4251,23.4323,163200.0
2009-12-30 10:40:00,32.6,32.65,32.57,32.6,47600.0,23.4395,23.4755,23.4179,23.4395,47600.0
2009-12-30 10:50:00,32.6,32.62,32.57,32.59,36800.0,23.4395,23.4539,23.4179,23.4323,36800.0
2009-12-30 11:00:00,32.6,32.63,32.56,32.57,93200.0,23.4395,23.4611,23.4107,23.4179,93200.0
2009-12-30 11:10:00,32.58,32.6,32.52,32.52,41400.0,23.4251,23.4395,23.382,23.382,41400.0
2009-12-30 11:20:00,32.52,32.52,32.45,32.48,62200.0,23.382,23.382,23.3317,23.3532,62200.0
2009-12-30 11:30:00,32.48,32.58,32.47,32.58,43800.0,23.3532,23.4251,23.346,23.4251,43800.0
2009-12-30 11:40:00,32.58,32.59,32.56,32.58,26600.0,23.4251,23.4323,23.4107,23.4251,26600.0
2009-12-30 11:50:00,32.59,32.62,32.56,32.57,33200.0,23.4323,23.4539,23.4107,23.4179,33200.0
2009-12-30 12:00:00,32.56,32.63,32.56,32.6,36600.0,23.4107,23.4611,23.4107,23.4395,36600.0
2009-12-30 12:10:00,32.6,32.61,32.55,32.56,31200.0,23.4395,23.4467,23.4036,23.4107,31200.0
2009-12-30 12:20:00,32.56,32.58,32.55,32.57,27800.0,23.4107,23.4251,23.4036,23.4179,27800.0
2009-12-30 12:30:00,32.57,32.57,32.53,32.53,28200.0,23.4179,23.4179,23.3892,23.3892,28200.0
2009-12-30 12:40:00,32.54,32.54,32.5,32.51,25800.0,23.3964,23.3964,23.3676,23.3748,25800.0
2009-12-30 12:50:00,32.5,32.54,32.49,32.54,31200.0,23.3676,23.3964,23.3604,23.3964,31200.0
2009-12-30 13:00:00,32.54,32.57,32.52,32.52,32200.0,23.3964,23.4179,23.382,23.382,32200.0
2009-12-30 13:10:00,32.52,32.53,32.48,32.5,28600.0,23.382,23.3892,23.3532,23.3676,28600.0
2009-12-30 13:20:00,32.5,32.54,32.47,32.47,36400.0,23.3676,23.3964,23.346,23.346,36400.0
2009-12-30 13:30:00,32.47,32.48,32.43,32.46,26000.0,23.346,23.3532,23.3173,23.3388,26000.0
2009-12-30 13:40:00,32.46,32.5,32.46,32.5,37800.0,23.3388,23.3676,23.3388,23.3676,37800.0
2009-12-30 13:50:00,32.5,32.52,32.46,32.47,44400.0,23.3676,23.382,23.3388,23.346,44400.0
2009-12-30 14:00:00,32.46,32.49,32.46,32.48,31600.0,23.3388,23.3604,23.3388,23.3532,31600.0
2009-12-30 14:10:00,32.48,32.49,32.45,32.45,49600.0,23.3532,23.3604,23.3317,23.3317,49600.0
2009-12-30 14:20:00,32.45,32.46,32.43,32.45,76600.0,23.3317,23.3388,23.3173,23.3317,76600.0
2009-12-30 14:30:00,32.45,32.47,32.45,32.46,58400.0,23.3317,23.346,23.3317,23.3388,58400.0
2009-12-30 14:40:00,32.46,32.48,32.44,32.48,43400.0,23.3388,23.3532,23.3245,23.3532,43400.0
2009-12-30 14:50:00,32.48,32.48,32.45,32.47,59400.0,23.3532,23.3532,23.3317,23.346,59400.0
2009-12-30 15:00:00,32.47,32.47,32.41,32.45,93200.0,23.346,23.346,23.3029,23.3317,93200.0
2009-12-30 15:10:00,32.44,32.45,32.41,32.42,91200.0,23.3245,23.3317,23.3029,23.3101,91200.0
2009-12-30 15:20:00,32.42,32.46,32.42,32.45,98800.0,23.3101,23.3388,23.3101,23.3317,98800.0
2009-12-30 15:30:00,32.45,32.47,32.42,32.44,172800.0,23.3317,23.346,23.3101,23.3245,172800.0
2009-12-30 15:40:00,32.44,32.48,32.42,32.47,184200.0,23.3245,23.3532,23.3101,23.346,184200.0
2009-12-30 15:50:00,32.47,32.49,32.43,32.45,330600.0,23.346,23.3604,23.3173,23.3317,330600.0
2009-12-31 09:30:00,32.38,32.45,32.37,32.38,34200.0,23.2813,23.3317,23.2741,23.2813,34200.0
2009-12-31 09:40:00,32.38,32.43,32.33,32.38,25200.0,23.2813,23.3173,23.2454,23.2813,25200.0
2009-12-31 09:50:00,32.38,32.44,32.37,32.4,27200.0,23.2813,23.3245,23.2741,23.2957,27200.0
2009-12-31 10:00:00,32.4,32.4,32.33,32.38,38000.0,23.2957,23.2957,23.2454,23.2813,38000.0
2009-12-31 10:10:00,32.38,32.38,32.33,32.35,28800.0,23.2813,23.2813,23.2454,23.2598,28800.0
2009-12-31 10:20:00,32.35,32.35,32.26,32.27,41000.0,23.2598,23.2598,23.195,23.2022,41000.0
2009-12-31 10:30:00,32.27,32.29,32.25,32.26,51600.0,23.2022,23.2166,23.1879,23.195,51600.0
2009-12-31 10:40:00,32.26,32.27,32.26,32.26,47200.0,23.195,23.2022,23.195,23.195,47200.0
2009-12-31 10:50:00,32.27,32.27,32.25,32.25,37200.0,23.2022,23.2022,23.1879,23.1879,37200.0
2009-12-31 11:00:00,32.26,32.27,32.24,32.24,50200.0,23.195,23.2022,23.1807,23.1807,50200.0
2009-12-31 11:10:00,32.24,32.27,32.23,32.24,36800.0,23.1807,23.2022,23.1735,23.1807,36800.0
2009-12-31 11:20:00,32.23,32.27,32.23,32.25,33400.0,23.1735,23.2022,23.1735,23.1879,33400.0
2009-12-31 11:30:00,32.25,32.3,32.23,32.29,37800.0,23.1879,23.2238,23.1735,23.2166,37800.0
2009-12-31 11:40:00,32.29,32.31,32.26,32.29,58400.0,23.2166,23.231,23.195,23.2166,58400.0
2009-12-31 11:50:00,32.29,32.3,32.27,32.27,79800.0,23.2166,23.2238,23.2022,23.2022,79800.0
2009-12-31 12:00:00,32.26,32.27,32.24,32.26,38600.0,23.195,23.2022,23.1807,23.195,38600.0
2009-12-31 12:10:00,32.26,32.26,32.22,32.23,26200.0,23.195,23.195,23.1663,23.1735,26200.0
2009-12-31 12:20:00,32.23,32.25,32.21,32.23,43600.0,23.1735,23.1879,23.1591,23.1735,43600.0
2009-12-31 12:30:00,32.23,32.24,32.2,32.2,56600.0,23.1735,23.1807,23.1519,23.1519,56600.0
2009-12-31 12:40:00,32.2,32.22,32.18,32.21,32000.0,23.1519,23.1663,23.1375,23.1591,32000.0
2009-12-31 12:50:00,32.21,32.21,32.17,32.17,45800.0,23.1591,23.1591,23.1303,23.1303,45800.0
2009-12-31 13:00:00,32.17,32.19,32.14,32.14,58600.0,23.1303,23.1447,23.1088,23.1088,58600.0
2009-12-31 13:10:00,32.15,32.15,32.12,32.14,51800.0,23.116,23.116,23.0944,23.1088,51800.0
2009-12-31 13:20:00,32.14,32.18,32.13,32.17,39600.0,23.1088,23.1375,23.1016,23.1303,39600.0
2009-12-31 13:30:00,32.17,32.21,32.16,32.2,64600.0,23.1303,23.1591,23.1231,23.1519,64600.0
2009-12-31 13:40:00,32.2,32.24,32.19,32.24,46800.0,23.1519,23.1807,23.1447,23.1807,46800.0
2009-12-31 13:50:00,32.24,32.24,32.22,32.23,35200.0,23.1807,23.1807,23.1663,23.1735,35200.0
2009-12-31 14:00:00,32.23,32.23,32.19,32.21,41000.0,23.1735,23.1735,23.1447,23.1591,41000.0
2009-12-31 14:10:00,32.22,32.24,32.19,32.19,27400.0,23.1663,23.1807,23.1447,23.1447,27400.0
2009-12-31 14:20:00,32.19,32.21,32.17,32.2,42400.0,23.1447,23.1591,23.1303,23.1519,42400.0
2009-12-31 14:30:00,32.2,32.21,32.17,32.18,54400.0,23.1519,23.1591,23.1303,23.1375,54400.0
2009-12-31 14:40:00,32.18,32.18,32.15,32.15,62400.0,23.1375,23.1375,23.116,23.116,62400.0
2009-12-31 14:50:00,32.15,32.2,32.15,32.19,59400.0,23.116,23.1519,23.116,23.1447,59400.0
2009-12-31 15:00:00,32.19,32.22,32.13,32.15,70200.0,23.1447,23.1663,23.1016,23.116,70200.0
2009-12-31 15:10:00,32.15,32.2,32.15,32.18,48200.0,23.116,23.1519,23.116,23.1375,48200.0
2009-12-31 15:20:00,32.17,32.18,32.13,32.16,72800.0,23.1303,23.1375,23.1016,23.1231,72800.0
2009-12-31 15:30:00,32.16,32.18,32.07,32.09,153400.0,23.1231,23.1375,23.0584,23.0728,153400.0
2009-12-31 15:40:00,32.09,32.09,31.98,32.01,277400.0,23.0728,23.0728,22.9937,23.0153,277400.0
2009-12-31 15:50:00,32.01,32.06,31.92,31.92,457000.0,23.0153,23.0512,22.9506,22.9506,457000.0
2010-01-04 09:30:00,32.29,32.37,32.24,32.29,254600.0,23.2166,23.2741,23.1807,23.2166,254600.0
2010-01-04 09:40:00,32.28,32.34,32.24,32.32,78400.0,23.2094,23.2526,23.1807,23.2382,78400.0
2010-01-04 09:50:00,32.33,32.35,32.29,32.34,100000.0,23.2454,23.2598,23.2166,23.2526,100000.0
2010-01-04 10:00:00,32.35,32.42,32.27,32.41,101800.0,23.2598,23.3101,23.2022,23.3029,101800.0
2010-01-04 10:10:00,32.41,32.46,32.39,32.42,107000.0,23.3029,23.3388,23.2885,23.3101,107000.0
2010-01-04 10:20:00,32.41,32.48,32.39,32.46,84200.0,23.3029,23.3532,23.2885,23.3388,84200.0
2010-01-04 10:30:00,32.46,32.48,32.42,32.47,88800.0,23.3388,23.3532,23.3101,23.346,88800.0
2010-01-04 10:40:00,32.46,32.47,32.43,32.45,75600.0,23.3388,23.346,23.3173,23.3317,75600.0
2010-01-04 10:50:00,32.46,32.52,32.45,32.49,125400.0,23.3388,23.382,23.3317,23.3604,125400.0
2010-01-04 11:00:00,32.49,32.54,32.49,32.53,93400.0,23.3604,23.3964,23.3604,23.3892,93400.0
2010-01-04 11:10:00,32.54,32.54,32.51,32.52,55200.0,23.3964,23.3964,23.3748,23.382,55200.0
2010-01-04 11:20:00,32.52,32.54,32.49,32.49,94200.0,23.382,23.3964,23.3604,23.3604,94200.0
2010-01-04 11:30:00,32.49,32.52,32.41,32.42,144200.0,23.3604,23.382,23.3029,23.3101,144200.0
2010-01-04 11:40:00,32.41,32.47,32.4,32.47,105200.0,23.3029,23.346,23.2957,23.346,105200.0
2010-01-04 11:50:00,32.47,32.51,32.45,32.49,66800.0,23.346,23.3748,23.3317,23.3604,66800.0
2010-01-04 12:00:00,32.49,32.52,32.48,32.49,81400.0,23.3604,23.382,23.3532,23.3604,81400.0
2010-01-04 12:10:00,32.49,32.49,32.45,32.46,52600.0,23.3604,23.3604,23.3317,23.3388,52600.0
2010-01-04 12:20:00,32.46,32.48,32.44,32.45,58000.0,23.3388,23.3532,23.3245,23.3317,58000.0
2010-01-04 12:30:00,32.45,32.45,32.4,32.4,70000.0,23.3317,23.3317,23.2957,23.2957,70000.0
2010-01-04 12:40:00,32.4,32.44,32.38,32.4,118200.0,23.2957,23.3245,23.2813,23.2957,118200.0
2010-01-04 12:50:00,32.39,32.4,32.31,32.31,104000.0,23.2885,23.2957,23.231,23.231,104000.0
2010-01-04 13:00:00,32.31,32.4,32.3,32.4,56000.0,23.231,23.2957,23.2238,23.2957,56000.0
2010-01-04 13:10:00,32.4,32.46,32.38,32.46,44800.0,23.2957,23.3388,23.2813,23.3388,44800.0
2010-01-04 13:20:00,32.45,32.49,32.44,32.45,69600.0,23.3317,23.3604,23.3245,23.3317,69600.0
2010-01-04 13:30:00,32.46,32.46,32.41,32.41,55400.0,23.3388,23.3388,23.3029,23.3029,55400.0
2010-01-04 13:40:00,32.41,32.45,32.4,32.42,57200.0,23.3029,23.3317,23.2957,23.3101,57200.0
2010-01-04 13:50:00,32.42,32.42,32.36,32.42,69200.0,23.3101,23.3101,23.2669,23.3101,69200.0
2010-01-04 14:00:00,32.42,32.49,32.42,32.49,83800.0,23.3101,23.3604,23.3101,23.3604,83800.0
2010-01-04 14:10:00,32.49,32.5,32.48,32.48,73000.0,23.3604,23.3676,23.3532,23.3532,73000.0
2010-01-04 14:20:00,32.48,32.51,32.47,32.49,81200.0,23.3532,23.3748,23.346,23.3604,81200.0
2010-01-04 14:30:00,32.49,32.55,32.48,32.55,138200.0,23.3604,23.4036,23.3532,23.4036,138200.0
2010-01-04 14:40:00,32.55,32.65,32.54,32.6,175600.0,23.4036,23.4755,23.3964,23.4395,175600.0
2010-01-04 14:50:00,32.6,32.62,32.57,32.58,126600.0,23.4395,23.4539,23.4179,23.4251,126600.0
2010-01-04 15:00:00,32.58,32.63,32.57,32.62,145000.0,23.4251,23.4611,23.4179,23.4539,145000.0
2010-01-04 15:10:00,32.62,32.66,32.61,32.66,322400.0,23.4539,23.4826,23.4467,23.4826,322400.0
2010-01-04 15:20:00,32.65,32.68,32.62,32.68,163600.0,23.4755,23.497,23.4539,23.497,163600.0
2010-01-04 15:30:00,32.68,32.71,32.67,32.71,399800.0,23.497,23.5186,23.4898,23.5186,399800.0
2010-01-04 15:40:00,32.71,32.71,32.65,32.7,420600.0,23.5186,23.5186,23.4755,23.5114,420600.0
2010-01-04 15:50:00,32.69,32.7,32.62,32.68,432600.0,23.5042,23.5114,23.4539,23.497,432600.0
2010-01-05 09:30:00,32.78,32.94,32.67,32.92,140400.0,23.5689,23.684,23.4898,23.6696,140400.0
2010-01-05 09:40:00,32.91,32.91,32.74,32.74,81800.0,23.6624,23.6624,23.5402,23.5402,81800.0
2010-01-05 09:50:00,32.74,32.76,32.67,32.75,119400.0,23.5402,23.5545,23.4898,23.5474,119400.0
2010-01-05 10:00:00,32.75,32.86,32.74,32.85,165600.0,23.5474,23.6264,23.5402,23.6193,165600.0
2010-01-05 10:10:00,32.84,32.97,32.84,32.96,96200.0,23.6121,23.7055,23.6121,23.6983,96200.0
2010-01-05 10:20:00,32.96,33.11,32.95,33.1,166600.0,23.6983,23.8062,23.6912,23.799,166600.0
2010-01-05 10:30:00,33.1,33.32,33.1,33.32,287600.0,23.799,23.9572,23.799,23.9572,287600.0
2010-01-05 10:40:00,33.32,33.39,33.28,33.35,254000.0,23.9572,24.0075,23.9284,23.9788,254000.0
2010-01-05 10:50:00,33.35,33.37,33.34,33.34,342800.0,23.9788,23.9931,23.9716,23.9716,342800.0
2010-01-05 11:00:00,33.34,33.38,33.34,33.37,279200.0,23.9716,24.0003,23.9716,23.9931,279200.0
2010-01-05 11:10:00,33.37,33.4,33.32,33.37,336800.0,23.9931,24.0147,23.9572,23.9931,336800.0
2010-01-05 11:20:00,33.37,33.37,33.32,33.34,182000.0,23.9931,23.9931,23.9572,23.9716,182000.0
2010-01-05 11:30:00,33.34,33.38,33.31,33.37,172600.0,23.9716,24.0003,23.95,23.9931,172600.0
2010-01-05 11:40:00,33.37,33.4,33.34,33.35,390600.0,23.9931,24.0147,23.9716,23.9788,390600.0
2010-01-05 11:50:00,33.35,33.4,33.35,33.38,124800.0,23.9788,24.0147,23.9788,24.0003,124800.0
2010-01-05 12:00:00,33.38,33.39,33.35,33.38,117600.0,24.0003,24.0075,23.9788,24.0003,117600.0
2010-01-05 12:10:00,33.38,33.4,33.33,33.35,205200.0,24.0003,24.0147,23.9644,23.9788,205200.0
2010-01-05 12:20:00,33.35,33.38,33.34,33.34,227400.0,23.9788,24.0003,23.9716,23.9716,227400.0
2010-01-05 12:30:00,33.34,33.35,33.31,33.32,150600.0,23.9716,23.9788,23.95,23.9572,150600.0
2010-01-05 12:40:00,33.32,33.32,33.13,33.16,160800.0,23.9572,23.9572,23.8206,23.8421,160800.0
2010-01-05 12:50:00,33.17,33.18,33.09,33.09,279800.0,23.8493,23.8565,23.7918,23.7918,279800.0
2010-01-05 13:00:00,33.1,33.13,33.07,33.07,127600.0,23.799,23.8206,23.7774,23.7774,127600.0
2010-01-05 13:10:00,33.07,33.09,33.06,33.06,86600.0,23.7774,23.7918,23.7702,23.7702,86600.0
2010-01-05 13:20:00,33.07,33.1,33.02,33.1,116800.0,23.7774,23.799,23.7415,23.799,116800.0
2010-01-05 13:30:00,33.1,33.1,33.07,33.08,78600.0,23.799,23.799,23.7774,23.7846,78600.0
2010-01-05 13:40:00,33.09,33.09,32.98,32.98,139200.0,23.7918,23.7918,23.7127,23.7127,139200.0
2010-01-05 13:50:00,32.98,33.02,32.97,32.99,82400.0,23.7127,23.7415,23.7055,23.7199,82400.0
2010-01-05 14:00:00,32.99,33.02,32.95,32.96,78800.0,23.7199,23.7415,23.6912,23.6983,78800.0
2010-01-05 14:10:00,32.96,32.99,32.94,32.98,118600.0,23.6983,23.7199,23.684,23.7127,118600.0
2010-01-05 14:20:00,32.98,33.06,32.98,33.05,93000.0,23.7127,23.7702,23.7127,23.7631,93000.0
2010-01-05 14:30:00,33.05,33.08,33.02,33.07,71400.0,23.7631,23.7846,23.7415,23.7774,71400.0
2010-01-05 14:40:00,33.07,33.11,33.07,33.09,76600.0,23.7774,23.8062,23.7774,23.7918,76600.0
2010-01-05 14:50:00,33.09,33.09,33.01,33.04,49800.0,23.7918,23.7918,23.7343,23.7559,49800.0
2010-01-05 15:00:00,33.04,33.11,33.03,33.1,123200.0,23.7559,23.8062,23.7487,23.799,123200.0
2010-01-05 15:10:00,33.1,33.13,33.09,33.12,72600.0,23.799,23.8206,23.7918,23.8134,72600.0
2010-01-05 15:20:00,33.12,33.14,33.07,33.08,132600.0,23.8134,23.8278,23.7774,23.7846,132600.0
2010-01-05 15:30:00,33.08,33.1,33.05,33.08,148600.0,23.7846,23.799,23.7631,23.7846,148600.0
2010-01-05 15:40:00,33.09,33.1,33.04,33.1,228200.0,23.7918,23.799,23.7559,23.799,228200.0
2010-01-05 15:50:00,33.1,33.15,33.1,33.15,377600.0,23.799,23.835,23.799,23.835,377600.0
2010-01-06 09:30:00,33.13,33.29,33.09,33.15,190600.0,23.8206,23.9356,23.7918,23.835,190600.0
2010-01-06 09:40:00,33.15,33.2,33.1,33.12,104800.0,23.835,23.8709,23.799,23.8134,104800.0
2010-01-06 09:50:00,33.12,33.23,33.06,33.16,169600.0,23.8134,23.8925,23.7702,23.8421,169600.0
2010-01-06 10:00:00,33.16,33.18,33.09,33.15,150600.0,23.8421,23.8565,23.7918,23.835,150600.0
2010-01-06 10:10:00,33.15,33.24,33.1,33.23,219400.0,23.835,23.8997,23.799,23.8925,219400.0
2010-01-06 10:20:00,33.23,33.31,33.23,33.25,164200.0,23.8925,23.95,23.8925,23.9069,164200.0
2010-01-06 10:30:00,33.25,33.29,33.22,33.22,150400.0,23.9069,23.9356,23.8853,23.8853,150400.0
2010-01-06 10:40:00,33.22,33.22,33.13,33.13,125800.0,23.8853,23.8853,23.8206,23.8206,125800.0
2010-01-06 10:50:00,33.13,33.24,33.13,33.23,74400.0,23.8206,23.8997,23.8206,23.8925,74400.0
2010-01-06 11:00:00,33.24,33.24,33.21,33.22,122400.0,23.8997,23.8997,23.8781,23.8853,122400.0
2010-01-06 11:10:00,33.22,33.33,33.21,33.33,209800.0,23.8853,23.9644,23.8781,23.9644,209800.0
2010-01-06 11:20:00,33.33,33.34,33.29,33.32,285200.0,23.9644,23.9716,23.9356,23.9572,285200.0
2010-01-06 11:30:00,33.32,33.51,33.32,33.5,205600.0,23.9572,24.0938,23.9572,24.0866,205600.0
2010-01-06 11:40:00,33.5,33.64,33.48,33.61,219400.0,24.0866,24.1873,24.0722,24.1657,219400.0
2010-01-06 11:50:00,33.6,33.6,33.5,33.5,125600.0,24.1585,24.1585,24.0866,24.0866,125600.0
2010-01-06 12:00:00,33.5,33.52,33.46,33.47,128800.0,24.0866,24.101,24.0579,24.065,128800.0
2010-01-06 12:10:00,33.47,33.49,33.46,33.47,112200.0,24.065,24.0794,24.0579,24.065,112200.0
2010-01-06 12:20:00,33.46,33.46,33.4,33.4,102800.0,24.0579,24.0579,24.0147,24.0147,102800.0
2010-01-06 12:30:00,33.4,33.42,33.39,33.4,72800.0,24.0147,24.0291,24.0075,24.0147,72800.0
2010-01-06 12:40:00,33.39,33.4,33.35,33.38,51200.0,24.0075,24.0147,23.9788,24.0003,51200.0
2010-01-06 12:50:00,33.38,33.44,33.37,33.43,92400.0,24.0003,24.0435,23.9931,24.0363,92400.0
2010-01-06 13:00:00,33.44,33.45,33.32,33.33,96000.0,24.0435,24.0507,23.9572,23.9644,96000.0
2010-01-06 13:10:00,33.33,33.34,33.24,33.26,133000.0,23.9644,23.9716,23.8997,23.914,133000.0
2010-01-06 13:20:00,33.26,33.32,33.24,33.31,96800.0,23.914,23.9572,23.8997,23.95,96800.0
2010-01-06 13:30:00,33.31,33.31,33.25,33.25,57400.0,23.95,23.95,23.9069,23.9069,57400.0
2010-01-06 13:40:00,33.26,33.32,33.21,33.32,140200.0,23.914,23.9572,23.8781,23.9572,140200.0
2010-01-06 13:50:00,33.33,33.33,33.26,33.32,45600.0,23.9644,23.9644,23.914,23.9572,45600.0
2010-01-06 14:00:00,33.32,33.41,33.32,33.38,137400.0,23.9572,24.0219,23.9572,24.0003,137400.0
2010-01-06 14:10:00,33.38,33.38,33.27,33.27,101400.0,24.0003,24.0003,23.9212,23.9212,101400.0
2010-01-06 14:20:00,33.27,33.36,33.27,33.33,66600.0,23.9212,23.986,23.9212,23.9644,66600.0
2010-01-06 14:30:00,33.33,33.35,33.22,33.24,163600.0,23.9644,23.9788,23.8853,23.8997,163600.0
2010-01-06 14:40:00,33.24,33.29,33.24,33.26,58000.0,23.8997,23.9356,23.8997,23.914,58000.0
2010-01-06 14:50:00,33.26,33.33,33.26,33.32,42400.0,23.914,23.9644,23.914,23.9572,42400.0
2010-01-06 15:00:00,33.32,33.33,33.22,33.23,95400.0,23.9572,23.9644,23.8853,23.8925,95400.0
2010-01-06 15:10:00,33.23,33.27,33.22,33.26,92600.0,23.8925,23.9212,23.8853,23.914,92600.0
2010-01-06 15:20:00,33.25,33.31,33.25,33.29,116200.0,23.9069,23.95,23.9069,23.9356,116200.0
2010-01-06 15:30:00,33.29,33.29,33.2,33.26,148600.0,23.9356,23.9356,23.8709,23.914,148600.0
2010-01-06 15:40:00,33.27,33.27,33.16,33.18,195000.0,23.9212,23.9212,23.8421,23.8565,195000.0
2010-01-06 15:50:00,33.19,33.21,33.13,33.2,284000.0,23.8637,23.8781,23.8206,23.8709,284000.0
2010-01-07 09:30:00,33.04,33.22,33.01,33.08,126400.0,23.7559,23.8853,23.7343,23.7846,126400.0
2010-01-07 09:40:00,33.08,33.19,32.9,32.91,218000.0,23.7846,23.8637,23.6552,23.6624,218000.0
2010-01-07 09:50:00,32.91,32.94,32.76,32.76,175400.0,23.6624,23.684,23.5545,23.5545,175400.0
2010-01-07 10:00:00,32.77,32.86,32.76,32.83,80600.0,23.5617,23.6264,23.5545,23.6049,80600.0
2010-01-07 10:10:00,32.83,32.87,32.77,32.81,189400.0,23.6049,23.6336,23.5617,23.5905,189400.0
2010-01-07 10:20:00,32.82,32.82,32.75,32.76,141800.0,23.5977,23.5977,23.5474,23.5545,141800.0
2010-01-07 10:30:00,32.76,32.86,32.75,32.84,188600.0,23.5545,23.6264,23.5474,23.6121,188600.0
2010-01-07 10:40:00,32.83,32.95,32.8,32.93,176200.0,23.6049,23.6912,23.5833,23.6768,176200.0
2010-01-07 10:50:00,32.93,32.93,32.81,32.84,68600.0,23.6768,23.6768,23.5905,23.6121,68600.0
2010-01-07 11:00:00,32.84,32.85,32.8,32.8,77400.0,23.6121,23.6193,23.5833,23.5833,77400.0
2010-01-07 11:10:00,32.8,32.81,32.69,32.71,140200.0,23.5833,23.5905,23.5042,23.5186,140200.0
2010-01-07 11:20:00,32.71,32.74,32.63,32.63,102800.0,23.5186,23.5402,23.4611,23.4611,102800.0
2010-01-07 11:30:00,32.63,32.66,32.58,32.58,91200.0,23.4611,23.4826,23.4251,23.4251,91200.0
2010-01-07 11:40:00,32.58,32.63,32.55,32.63,97800.0,23.4251,23.4611,23.4036,23.4611,97800.0
2010-01-07 11:50:00,32.62,32.63,32.6,32.63,80000.0,23.4539,23.4611,23.4395,23.4611,80000.0
2010-01-07 12:00:00,32.63,32.65,32.6,32.61,272400.0,23.4611,23.4755,23.4395,23.4467,272400.0
2010-01-07 12:10:00,32.61,32.68,32.6,32.64,340600.0,23.4467,23.497,23.4395,23.4683,340600.0
2010-01-07 12:20:00,32.64,32.68,32.63,32.68,75400.0,23.4683,23.497,23.4611,23.497,75400.0
2010-01-07 12:30:00,32.69,32.75,32.67,32.68,133000.0,23.5042,23.5474,23.4898,23.497,133000.0
2010-01-07 12:40:00,32.69,32.73,32.66,32.69,137400.0,23.5042,23.533,23.4826,23.5042,137400.0
2010-01-07 12:50:00,32.7,32.77,32.68,32.76,68600.0,23.5114,23.5617,23.497,23.5545,68600.0
2010-01-07 13:00:00,32.76,32.77,32.72,32.74,44000.0,23.5545,23.5617,23.5258,23.5402,44000.0
2010-01-07 13:10:00,32.74,32.81,32.74,32.79,79200.0,23.5402,23.5905,23.5402,23.5761,79200.0
2010-01-07 13:20:00,32.79,32.81,32.75,32.79,31800.0,23.5761,23.5905,23.5474,23.5761,31800.0
2010-01-07 13:30:00,32.79,32.84,32.79,32.79,32200.0,23.5761,23.6121,23.5761,23.5761,32200.0
2010-01-07 13:40:00,32.79,32.79,32.75,32.76,55200.0,23.5761,23.5761,23.5474,23.5545,55200.0
2010-01-07 13:50:00,32.76,32.81,32.74,32.77,62000.0,23.5545,23.5905,23.5402,23.5617,62000.0
2010-01-07 14:00:00,32.77,32.8,32.71,32.76,74600.0,23.5617,23.5833,23.5186,23.5545,74600.0
2010-01-07 14:10:00,32.75,32.8,32.74,32.76,67200.0,23.5474,23.5833,23.5402,23.5545,67200.0
2010-01-07 14:20:00,32.76,32.82,32.76,32.82,82600.0,23.5545,23.5977,23.5545,23.5977,82600.0
2010-01-07 14:30:00,32.82,32.94,32.81,32.91,76800.0,23.5977,23.684,23.5905,23.6624,76800.0
2010-01-07 14:40:00,32.9,33.0,32.9,32.99,84000.0,23.6552,23.7271,23.6552,23.7199,84000.0
2010-01-07 14:50:00,32.99,33.0,32.94,32.96,74600.0,23.7199,23.7271,23.684,23.6983,74600.0
2010-01-07 15:00:00,32.95,32.95,32.85,32.9,141800.0,23.6912,23.6912,23.6193,23.6552,141800.0
2010-01-07 15:10:00,32.9,32.92,32.89,32.92,73400.0,23.6552,23.6696,23.648,23.6696,73400.0
2010-01-07 15:20:00,32.91,32.94,32.88,32.92,177400.0,23.6624,23.684,23.6408,23.6696,177400.0
2010-01-07 15:30:00,32.92,32.94,32.89,32.9,135800.0,23.6696,23.684,23.648,23.6552,135800.0
2010-01-07 15:40:00,32.89,32.93,32.87,32.88,208400.0,23.648,23.6768,23.6336,23.6408,208400.0
2010-01-07 15:50:00,32.88,32.93,32.86,32.89,334800.0,23.6408,23.6768,23.6264,23.648,334800.0
2010-01-08 09:30:00,32.88,33.18,32.8,33.01,384200.0,23.6408,23.8565,23.5833,23.7343,384200.0
2010-01-08 09:40:00,33.03,33.13,33.02,33.12,226600.0,23.7487,23.8206,23.7415,23.8134,226600.0
2010-01-08 09:50:00,33.12,33.2,33.07,33.2,164000.0,23.8134,23.8709,23.7774,23.8709,164000.0
2010-01-08 10:00:00,33.2,33.27,33.17,33.26,240200.0,23.8709,23.9212,23.8493,23.914,240200.0
2010-01-08 10:10:00,33.26,33.47,33.24,33.47,170600.0,23.914,24.065,23.8997,24.065,170600.0
2010-01-08 10:20:00,33.47,33.71,33.42,33.68,358400.0,24.065,24.2376,24.0291,24.216,358400.0
2010-01-08 10:30:00,33.67,33.76,33.63,33.71,197400.0,24.2088,24.2736,24.1801,24.2376,197400.0
2010-01-08 10:40:00,33.71,33.72,33.63,33.66,115400.0,24.2376,24.2448,24.1801,24.2017,115400.0
2010-01-08 10:50:00,33.66,33.86,33.64,33.84,173400.0,24.2017,24.3455,24.1873,24.3311,173400.0
2010-01-08 11:00:00,33.84,34.01,33.84,33.93,321200.0,24.3311,24.4533,24.3311,24.3958,321200.0
2010-01-08 11:10:00,33.93,33.97,33.85,33.9,179600.0,24.3958,24.4245,24.3383,24.3742,179600.0
2010-01-08 11:20:00,33.9,33.95,33.84,33.86,186600.0,24.3742,24.4102,24.3311,24.3455,186600.0
2010-01-08 11:30:00,33.86,33.88,33.79,33.79,153400.0,24.3455,24.3598,24.2951,24.2951,153400.0
2010-01-08 11:40:00,33.79,33.86,33.79,33.85,133000.0,24.2951,24.3455,24.2951,24.3383,133000.0
2010-01-08 11:50:00,33.84,33.88,33.84,33.86,149200.0,24.3311,24.3598,24.3311,24.3455,149200.0
2010-01-08 12:00:00,33.87,33.96,33.85,33.94,224800.0,24.3526,24.4174,24.3383,24.403,224800.0
2010-01-08 12:10:00,33.94,33.95,33.8,33.81,140600.0,24.403,24.4102,24.3023,24.3095,140600.0
2010-01-08 12:20:00,33.81,33.87,33.79,33.84,306200.0,24.3095,24.3526,24.2951,24.3311,306200.0
2010-01-08 12:30:00,33.83,33.83,33.79,33.81,74200.0,24.3239,24.3239,24.2951,24.3095,74200.0
2010-01-08 12:40:00,33.81,33.87,33.8,33.81,73800.0,24.3095,24.3526,24.3023,24.3095,73800.0
2010-01-08 12:50:00,33.81,33.83,33.79,33.79,55600.0,24.3095,24.3239,24.2951,24.2951,55600.0
2010-01-08 13:00:00,33.8,33.81,33.74,33.8,91200.0,24.3023,24.3095,24.2592,24.3023,91200.0
2010-01-08 13:10:00,33.8,33.8,33.73,33.76,144600.0,24.3023,24.3023,24.252,24.2736,144600.0
2010-01-08 13:20:00,33.75,33.88,33.75,33.85,64800.0,24.2664,24.3598,24.2664,24.3383,64800.0
2010-01-08 13:30:00,33.86,34.05,33.83,34.04,171200.0,24.3455,24.4821,24.3239,24.4749,171200.0
2010-01-08 13:40:00,34.04,34.15,34.02,34.13,166600.0,24.4749,24.554,24.4605,24.5396,166600.0
2010-01-08 13:50:00,34.13,34.18,33.91,34.05,375000.0,24.5396,24.5755,24.3814,24.4821,375000.0
2010-01-08 14:00:00,34.05,34.13,33.98,34.12,158800.0,24.4821,24.5396,24.4317,24.5324,158800.0
2010-01-08 14:10:00,34.12,34.15,34.06,34.09,165600.0,24.5324,24.554,24.4893,24.5108,165600.0
2010-01-08 14:20:00,34.09,34.15,34.08,34.09,127000.0,24.5108,24.554,24.5036,24.5108,127000.0
2010-01-08 14:30:00,34.08,34.09,33.94,33.98,190400.0,24.5036,24.5108,24.403,24.4317,190400.0
2010-01-08 14:40:00,33.98,34.05,33.98,34.01,125600.0,24.4317,24.4821,24.4317,24.4533,125600.0
2010-01-08 14:50:00,34.02,34.04,33.95,33.97,94200.0,24.4605,24.4749,24.4102,24.4245,94200.0
2010-01-08 15:00:00,33.97,34.02,33.94,34.02,131600.0,24.4245,24.4605,24.403,24.4605,131600.0
2010-01-08 15:10:00,34.02,34.02,33.96,33.99,102800.0,24.4605,24.4605,24.4174,24.4389,102800.0
2010-01-08 15:20:00,33.99,34.01,33.97,33.98,244200.0,24.4389,24.4533,24.4245,24.4317,244200.0
2010-01-08 15:30:00,33.98,33.99,33.91,33.98,205800.0,24.4317,24.4389,24.3814,24.4317,205800.0
2010-01-08 15:40:00,33.98,34.01,33.96,33.97,282600.0,24.4317,24.4533,24.4174,24.4245,282600.0
2010-01-08 15:50:00,33.97,34.07,33.97,34.02,513400.0,24.4245,24.4964,24.4245,24.4605,513400.0
2010-01-11 09:30:00,34.25,34.33,34.03,34.05,297400.0,24.6259,24.6834,24.4677,24.4821,297400.0
2010-01-11 09:40:00,34.05,34.1,33.92,33.96,178400.0,24.4821,24.518,24.3886,24.4174,178400.0
2010-01-11 09:50:00,33.96,33.97,33.81,33.85,335600.0,24.4174,24.4245,24.3095,24.3383,335600.0
2010-01-11 10:00:00,33.85,33.98,33.85,33.86,196800.0,24.3383,24.4317,24.3383,24.3455,196800.0
2010-01-11 10:10:00,33.85,33.92,33.78,33.79,85000.0,24.3383,24.3886,24.2879,24.2951,85000.0
2010-01-11 10:20:00,33.8,33.8,33.75,33.75,91200.0,24.3023,24.3023,24.2664,24.2664,91200.0
2010-01-11 10:30:00,33.75,33.75,33.65,33.7,103000.0,24.2664,24.2664,24.1945,24.2304,103000.0
2010-01-11 10:40:00,33.7,33.85,33.69,33.85,59000.0,24.2304,24.3383,24.2232,24.3383,59000.0
2010-01-11 10:50:00,33.84,33.87,33.72,33.77,68400.0,24.3311,24.3526,24.2448,24.2807,68400.0
2010-01-11 11:00:00,33.77,33.77,33.64,33.68,60800.0,24.2807,24.2807,24.1873,24.216,60800.0
2010-01-11 11:10:00,33.67,33.69,33.6,33.69,71600.0,24.2088,24.2232,24.1585,24.2232,71600.0
2010-01-11 11:20:00,33.7,33.73,33.65,33.66,62800.0,24.2304,24.252,24.1945,24.2017,62800.0
2010-01-11 11:30:00,33.67,33.7,33.62,33.62,92800.0,24.2088,24.2304,24.1729,24.1729,92800.0
2010-01-11 11:40:00,33.62,33.66,33.6,33.64,89400.0,24.1729,24.2017,24.1585,24.1873,89400.0
2010-01-11 11:50:00,33.64,33.73,33.64,33.67,164400.0,24.1873,24.252,24.1873,24.2088,164400.0
2010-01-11 12:00:00,33.67,33.7,33.63,33.7,62000.0,24.2088,24.2304,24.1801,24.2304,62000.0
2010-01-11 12:10:00,33.7,33.73,33.67,33.7,55800.0,24.2304,24.252,24.2088,24.2304,55800.0
2010-01-11 12:20:00,33.7,33.74,33.7,33.73,35200.0,24.2304,24.2592,24.2304,24.252,35200.0
2010-01-11 12:30:00,33.74,33.75,33.72,33.73,39800.0,24.2592,24.2664,24.2448,24.252,39800.0
2010-01-11 12:40:00,33.73,33.74,33.6,33.61,71400.0,24.252,24.2592,24.1585,24.1657,71400.0
2010-01-11 12:50:00,33.6,33.65,33.6,33.62,39600.0,24.1585,24.1945,24.1585,24.1729,39600.0
2010-01-11 13:00:00,33.62,33.65,33.62,33.63,36400.0,24.1729,24.1945,24.1729,24.1801,36400.0
2010-01-11 13:10:00,33.63,33.66,33.6,33.62,40600.0,24.1801,24.2017,24.1585,24.1729,40600.0
2010-01-11 13:20:00,33.62,33.67,33.62,33.66,58000.0,24.1729,24.2088,24.1729,24.2017,58000.0
2010-01-11 13:30:00,33.66,33.67,33.65,33.66,70000.0,24.2017,24.2088,24.1945,24.2017,70000.0
2010-01-11 13:40:00,33.66,33.72,33.66,33.68,83200.0,24.2017,24.2448,24.2017,24.216,83200.0
2010-01-11 13:50:00,33.69,33.73,33.67,33.71,182200.0,24.2232,24.252,24.2088,24.2376,182200.0
2010-01-11 14:00:00,33.71,33.74,33.7,33.72,479000.0,24.2376,24.2592,24.2304,24.2448,479000.0
2010-01-11 14:10:00,33.72,33.79,33.71,33.74,190600.0,24.2448,24.2951,24.2376,24.2592,190600.0
2010-01-11 14:20:00,33.74,33.77,33.73,33.74,107800.0,24.2592,24.2807,24.252,24.2592,107800.0
2010-01-11 14:30:00,33.74,33.75,33.72,33.73,92600.0,24.2592,24.2664,24.2448,24.252,92600.0
2010-01-11 14:40:00,33.73,33.79,33.72,33.77,386800.0,24.252,24.2951,24.2448,24.2807,386800.0
2010-01-11 14:50:00,33.77,33.81,33.73,33.73,103200.0,24.2807,24.3095,24.252,24.252,103200.0
2010-01-11 15:00:00,33.73,33.8,33.72,33.77,102600.0,24.252,24.3023,24.2448,24.2807,102600.0
2010-01-11 15:10:00,33.78,33.81,33.73,33.79,141800.0,24.2879,24.3095,24.252,24.2951,141800.0
2010-01-11 15:20:00,33.79,33.8,33.77,33.79,148600.0,24.2951,24.3023,24.2807,24.2951,148600.0
2010-01-11 15:30:00,33.79,33.83,33.79,33.82,141600.0,24.2951,24.3239,24.2951,24.3167,141600.0
2010-01-11 15:40:00,33.82,33.82,33.76,33.79,268800.0,24.3167,24.3167,24.2736,24.2951,268800.0
2010-01-11 15:50:00,33.79,33.83,33.76,33.82,417000.0,24.2951,24.3239,24.2736,24.3167,417000.0
2010-01-12 09:30:00,33.5,33.7,33.48,33.63,144400.0,24.0866,24.2304,24.0722,24.1801,144400.0
2010-01-12 09:40:00,33.63,33.77,33.51,33.63,137600.0,24.1801,24.2807,24.0938,24.1801,137600.0
2010-01-12 09:50:00,33.63,33.74,33.6,33.69,181000.0,24.1801,24.2592,24.1585,24.2232,181000.0
2010-01-12 10:00:00,33.69,33.71,33.6,33.65,127400.0,24.2232,24.2376,24.1585,24.1945,127400.0
2010-01-12 10:10:00,33.65,33.69,33.6,33.63,115800.0,24.1945,24.2232,24.1585,24.1801,115800.0
2010-01-12 10:20:00,33.62,33.72,33.6,33.68,75600.0,24.1729,24.2448,24.1585,24.216,75600.0
2010-01-12 10:30:00,33.68,33.7,33.6,33.6,98800.0,24.216,24.2304,24.1585,24.1585,98800.0
2010-01-12 10:40:00,33.6,33.65,33.6,33.61,141400.0,24.1585,24.1945,24.1585,24.1657,141400.0
2010-01-12 10:50:00,33.6,33.64,33.58,33.58,218000.0,24.1585,24.1873,24.1441,24.1441,218000.0
2010-01-12 11:00:00,33.58,33.6,33.51,33.6,155200.0,24.1441,24.1585,24.0938,24.1585,155200.0
2010-01-12 11:10:00,33.59,33.59,33.52,33.58,94000.0,24.1513,24.1513,24.101,24.1441,94000.0
2010-01-12 11:20:00,33.59,33.6,33.52,33.54,236800.0,24.1513,24.1585,24.101,24.1154,236800.0
2010-01-12 11:30:00,33.54,33.56,33.51,33.54,257200.0,24.1154,24.1298,24.0938,24.1154,257200.0
2010-01-12 11:40:00,33.54,33.58,33.51,33.57,244800.0,24.1154,24.1441,24.0938,24.1369,244800.0
2010-01-12 11:50:00,33.58,33.6,33.57,33.6,89600.0,24.1441,24.1585,24.1369,24.1585,89600.0
2010-01-12 12:00:00,33.6,33.63,33.58,33.6,159000.0,24.1585,24.1801,24.1441,24.1585,159000.0
2010-01-12 12:10:00,33.6,33.6,33.58,33.6,62800.0,24.1585,24.1585,24.1441,24.1585,62800.0
2010-01-12 12:20:00,33.6,33.6,33.55,33.59,97800.0,24.1585,24.1585,24.1226,24.1513,97800.0
2010-01-12 12:30:00,33.59,33.6,33.46,33.46,161600.0,24.1513,24.1585,24.0579,24.0579,161600.0
2010-01-12 12:40:00,33.46,33.52,33.45,33.49,114000.0,24.0579,24.101,24.0507,24.0794,114000.0
2010-01-12 12:50:00,33.49,33.52,33.45,33.51,144600.0,24.0794,24.101,24.0507,24.0938,144600.0
2010-01-12 13:00:00,33.51,33.52,33.48,33.49,186200.0,24.0938,24.101,24.0722,24.0794,186200.0
2010-01-12 13:10:00,33.49,33.54,33.48,33.5,228600.0,24.0794,24.1154,24.0722,24.0866,228600.0
2010-01-12 13:20:00,33.5,33.54,33.48,33.48,155800.0,24.0866,24.1154,24.0722,24.0722,155800.0
2010-01-12 13:30:00,33.48,33.51,33.47,33.51,173800.0,24.0722,24.0938,24.065,24.0938,173800.0
2010-01-12 13:40:00,33.51,33.54,33.48,33.51,195200.0,24.0938,24.1154,24.0722,24.0938,195200.0
2010-01-12 13:50:00,33.51,33.51,33.45,33.5,218800.0,24.0938,24.0938,24.0507,24.0866,218800.0
2010-01-12 14:00:00,33.5,33.5,33.38,33.41,128200.0,24.0866,24.0866,24.0003,24.0219,128200.0
2010-01-12 14:10:00,33.42,33.45,33.4,33.44,53400.0,24.0291,24.0507,24.0147,24.0435,53400.0
2010-01-12 14:20:00,33.44,33.45,33.4,33.4,70200.0,24.0435,24.0507,24.0147,24.0147,70200.0
2010-01-12 14:30:00,33.4,33.51,33.38,33.48,106200.0,24.0147,24.0938,24.0003,24.0722,106200.0
2010-01-12 14:40:00,33.47,33.52,33.43,33.51,113000.0,24.065,24.101,24.0363,24.0938,113000.0
2010-01-12 14:50:00,33.51,33.6,33.51,33.58,131800.0,24.0938,24.1585,24.0938,24.1441,131800.0
2010-01-12 15:00:00,33.57,33.6,33.51,33.54,111200.0,24.1369,24.1585,24.0938,24.1154,111200.0
2010-01-12 15:10:00,33.53,33.56,33.48,33.55,102800.0,24.1082,24.1298,24.0722,24.1226,102800.0
2010-01-12 15:20:00,33.55,33.58,33.51,33.55,80600.0,24.1226,24.1441,24.0938,24.1226,80600.0
2010-01-12 15:30:00,33.55,33.55,33.48,33.49,209000.0,24.1226,24.1226,24.0722,24.0794,209000.0
2010-01-12 15:40:00,33.49,33.58,33.49,33.57,224800.0,24.0794,24.1441,24.0794,24.1369,224800.0
2010-01-12 15:50:00,33.58,33.73,33.57,33.71,845000.0,24.1441,24.252,24.1369,24.2376,845000.0
2010-01-13 09:30:00,33.85,33.94,33.61,33.71,137600.0,24.3383,24.403,24.1657,24.2376,137600.0
2010-01-13 09:40:00,33.71,33.83,33.66,33.77,200800.0,24.2376,24.3239,24.2017,24.2807,200800.0
2010-01-13 09:50:00,33.77,33.77,33.71,33.71,73600.0,24.2807,24.2807,24.2376,24.2376,73600.0
2010-01-13 10:00:00,33.71,33.74,33.66,33.68,120200.0,24.2376,24.2592,24.2017,24.216,120200.0
2010-01-13 10:10:00,33.68,33.68,33.53,33.6,79000.0,24.216,24.216,24.1082,24.1585,79000.0
2010-01-13 10:20:00,33.6,33.62,33.38,33.4,223400.0,24.1585,24.1729,24.0003,24.0147,223400.0
2010-01-13 10:30:00,33.39,33.53,33.36,33.49,164600.0,24.0075,24.1082,23.986,24.0794,164600.0
2010-01-13 10:40:00,33.49,33.49,33.35,33.35,83600.0,24.0794,24.0794,23.9788,23.9788,83600.0
2010-01-13 10:50:00,33.35,33.41,33.27,33.4,94400.0,23.9788,24.0219,23.9212,24.0147,94400.0
2010-01-13 11:00:00,33.4,33.41,33.35,33.35,74600.0,24.0147,24.0219,23.9788,23.9788,74600.0
2010-01-13 11:10:00,33.35,33.37,33.32,33.33,48400.0,23.9788,23.9931,23.9572,23.9644,48400.0
2010-01-13 11:20:00,33.33,33.4,33.31,33.36,305000.0,23.9644,24.0147,23.95,23.986,305000.0
2010-01-13 11:30:00,33.36,33.48,33.36,33.47,102000.0,23.986,24.0722,23.986,24.065,102000.0
2010-01-13 11:40:00,33.48,33.51,33.45,33.48,68200.0,24.0722,24.0938,24.0507,24.0722,68200.0
2010-01-13 11:50:00,33.49,33.52,33.44,33.45,85000.0,24.0794,24.101,24.0435,24.0507,85000.0
2010-01-13 12:00:00,33.45,33.6,33.45,33.57,119800.0,24.0507,24.1585,24.0507,24.1369,119800.0
2010-01-13 12:10:00,33.57,33.58,33.5,33.52,47600.0,24.1369,24.1441,24.0866,24.101,47600.0
2010-01-13 12:20:00,33.52,33.55,33.45,33.49,51800.0,24.101,24.1226,24.0507,24.0794,51800.0
2010-01-13 12:30:00,33.5,33.68,33.49,33.64,105000.0,24.0866,24.216,24.0794,24.1873,105000.0
2010-01-13 12:40:00,33.63,33.74,33.61,33.7,196800.0,24.1801,24.2592,24.1657,24.2304,196800.0
2010-01-13 12:50:00,33.7,33.73,33.66,33.71,230600.0,24.2304,24.252,24.2017,24.2376,230600.0
2010-01-13 13:00:00,33.71,33.74,33.67,33.71,97400.0,24.2376,24.2592,24.2088,24.2376,97400.0
2010-01-13 13:10:00,33.71,33.73,33.68,33.71,97000.0,24.2376,24.252,24.216,24.2376,97000.0
2010-01-13 13:20:00,33.71,33.76,33.67,33.75,200600.0,24.2376,24.2736,24.2088,24.2664,200600.0
2010-01-13 13:30:00,33.76,33.77,33.73,33.74,88000.0,24.2736,24.2807,24.252,24.2592,88000.0
2010-01-13 13:40:00,33.73,33.74,33.7,33.72,112600.0,24.252,24.2592,24.2304,24.2448,112600.0
2010-01-13 13:50:00,33.72,33.73,33.68,33.7,251200.0,24.2448,24.252,24.216,24.2304,251200.0
2010-01-13 14:00:00,33.7,33.74,33.69,33.69,187400.0,24.2304,24.2592,24.2232,24.2232,187400.0
2010-01-13 14:10:00,33.69,33.75,33.69,33.74,238400.0,24.2232,24.2664,24.2232,24.2592,238400.0
2010-01-13 14:20:00,33.74,33.77,33.72,33.77,158600.0,24.2592,24.2807,24.2448,24.2807,158600.0
2010-01-13 14:30:00,33.77,33.77,33.74,33.75,121600.0,24.2807,24.2807,24.2592,24.2664,121600.0
2010-01-13 14:40:00,33.75,33.76,33.74,33.76,141400.0,24.2664,24.2736,24.2592,24.2736,141400.0
2010-01-13 14:50:00,33.76,33.79,33.75,33.77,91600.0,24.2736,24.2951,24.2664,24.2807,91600.0
2010-01-13 15:00:00,33.77,33.77,33.75,33.76,98200.0,24.2807,24.2807,24.2664,24.2736,98200.0
2010-01-13 15:10:00,33.77,33.77,33.74,33.77,205000.0,24.2807,24.2807,24.2592,24.2807,205000.0
2010-01-13 15:20:00,33.77,33.79,33.76,33.77,186800.0,24.2807,24.2951,24.2736,24.2807,186800.0
2010-01-13 15:30:00,33.77,33.85,33.77,33.81,185200.0,24.2807,24.3383,24.2807,24.3095,185200.0
2010-01-13 15:40:00,33.8,33.82,33.77,33.79,165800.0,24.3023,24.3167,24.2807,24.2951,165800.0
2010-01-13 15:50:00,33.79,33.84,33.7,33.74,1061400.0,24.2951,24.3311,24.2304,24.2592,1061400.0
2010-01-14 09:30:00,33.56,33.82,33.33,33.66,385600.0,24.1298,24.3167,23.9644,24.2017,385600.0
2010-01-14 09:40:00,33.66,33.73,33.36,33.47,429400.0,24.2017,24.252,23.986,24.065,429400.0
2010-01-14 09:50:00,33.47,33.55,33.43,33.45,450600.0,24.065,24.1226,24.0363,24.0507,450600.0
2010-01-14 10:00:00,33.45,33.52,33.42,33.49,131200.0,24.0507,24.101,24.0291,24.0794,131200.0
2010-01-14 10:10:00,33.49,33.56,33.44,33.49,88400.0,24.0794,24.1298,24.0435,24.0794,88400.0
2010-01-14 10:20:00,33.49,33.54,33.43,33.45,74400.0,24.0794,24.1154,24.0363,24.0507,74400.0
2010-01-14 10:30:00,33.46,33.49,33.43,33.44,64600.0,24.0579,24.0794,24.0363,24.0435,64600.0
2010-01-14 10:40:00,33.44,33.44,33.35,33.42,126800.0,24.0435,24.0435,23.9788,24.0291,126800.0
2010-01-14 10:50:00,33.42,33.5,33.4,33.43,121400.0,24.0291,24.0866,24.0147,24.0363,121400.0
2010-01-14 11:00:00,33.42,33.49,33.38,33.48,114000.0,24.0291,24.0794,24.0003,24.0722,114000.0
2010-01-14 11:10:00,33.47,33.47,33.36,33.37,99600.0,24.065,24.065,23.986,23.9931,99600.0
2010-01-14 11:20:00,33.37,33.37,33.24,33.29,214400.0,23.9931,23.9931,23.8997,23.9356,214400.0
2010-01-14 11:30:00,33.29,33.31,33.21,33.24,133800.0,23.9356,23.95,23.8781,23.8997,133800.0
2010-01-14 11:40:00,33.22,33.24,33.17,33.19,55400.0,23.8853,23.8997,23.8493,23.8637,55400.0
2010-01-14 11:50:00,33.19,33.19,33.15,33.16,119000.0,23.8637,23.8637,23.835,23.8421,119000.0
2010-01-14 12:00:00,33.16,33.27,33.16,33.26,139200.0,23.8421,23.9212,23.8421,23.914,139200.0
2010-01-14 12:10:00,33.26,33.27,33.22,33.24,45200.0,23.914,23.9212,23.8853,23.8997,45200.0
2010-01-14 12:20:00,33.24,33.3,33.22,33.3,63200.0,23.8997,23.9428,23.8853,23.9428,63200.0
2010-01-14 12:30:00,33.3,33.35,33.18,33.33,99000.0,23.9428,23.9788,23.8565,23.9644,99000.0
2010-01-14 12:40:00,33.34,33.38,33.32,33.34,150200.0,23.9716,24.0003,23.9572,23.9716,150200.0
2010-01-14 12:50:00,33.34,33.34,33.27,33.3,46800.0,23.9716,23.9716,23.9212,23.9428,46800.0
2010-01-14 13:00:00,33.3,33.3,33.18,33.19,87400.0,23.9428,23.9428,23.8565,23.8637,87400.0
2010-01-14 13:10:00,33.19,33.19,33.06,33.06,69400.0,23.8637,23.8637,23.7702,23.7702,69400.0
2010-01-14 13:20:00,33.06,33.09,33.0,33.02,99200.0,23.7702,23.7918,23.7271,23.7415,99200.0
2010-01-14 13:30:00,33.03,33.16,33.02,33.1,128200.0,23.7487,23.8421,23.7415,23.799,128200.0
2010-01-14 13:40:00,33.1,33.1,33.02,33.02,53000.0,23.799,23.799,23.7415,23.7415,53000.0
2010-01-14 13:50:00,33.02,33.03,32.99,33.01,117000.0,23.7415,23.7487,23.7199,23.7343,117000.0
2010-01-14 14:00:00,33.01,33.09,33.01,33.09,83000.0,23.7343,23.7918,23.7343,23.7918,83000.0
2010-01-14 14:10:00,33.09,33.11,33.01,33.01,132200.0,23.7918,23.8062,23.7343,23.7343,132200.0
2010-01-14 14:20:00,33.02,33.07,33.0,33.01,177400.0,23.7415,23.7774,23.7271,23.7343,177400.0
2010-01-14 14:30:00,33.01,33.04,32.98,33.03,109600.0,23.7343,23.7559,23.7127,23.7487,109600.0
2010-01-14 14:40:00,33.04,33.06,33.02,33.06,89000.0,23.7559,23.7702,23.7415,23.7702,89000.0
2010-01-14 14:50:00,33.06,33.1,33.06,33.08,91800.0,23.7702,23.799,23.7702,23.7846,91800.0
2010-01-14 15:00:00,33.08,33.2,33.07,33.17,171200.0,23.7846,23.8709,23.7774,23.8493,171200.0
2010-01-14 15:10:00,33.17,33.2,33.15,33.18,108400.0,23.8493,23.8709,23.835,23.8565,108400.0
2010-01-14 15:20:00,33.18,33.24,33.17,33.22,140200.0,23.8565,23.8997,23.8493,23.8853,140200.0
2010-01-14 15:30:00,33.22,33.22,33.16,33.2,144400.0,23.8853,23.8853,23.8421,23.8709,144400.0
2010-01-14 15:40:00,33.2,33.26,33.18,33.18,204000.0,23.8709,23.914,23.8565,23.8565,204000.0
2010-01-14 15:50:00,33.18,33.21,33.12,33.17,402400.0,23.8565,23.8781,23.8134,23.8493,402400.0
2010-01-15 09:30:00,33.14,33.2,33.0,33.01,1190000.0,23.8278,23.8709,23.7271,23.7343,1190000.0
2010-01-15 09:40:00,33.0,33.1,32.95,33.01,324200.0,23.7271,23.799,23.6912,23.7343,324200.0
2010-01-15 09:50:00,33.02,33.05,32.85,32.94,310600.0,23.7415,23.7631,23.6193,23.684,310600.0
2010-01-15 10:00:00,32.94,32.98,32.71,32.72,364600.0,23.684,23.7127,23.5186,23.5258,364600.0
2010-01-15 10:10:00,32.72,32.77,32.6,32.63,354000.0,23.5258,23.5617,23.4395,23.4611,354000.0
2010-01-15 10:20:00,32.63,32.7,32.6,32.69,170400.0,23.4611,23.5114,23.4395,23.5042,170400.0
2010-01-15 10:30:00,32.69,32.71,32.6,32.68,194800.0,23.5042,23.5186,23.4395,23.497,194800.0
2010-01-15 10:40:00,32.68,32.7,32.6,32.69,182600.0,23.497,23.5114,23.4395,23.5042,182600.0
2010-01-15 10:50:00,32.69,32.71,32.58,32.61,82800.0,23.5042,23.5186,23.4251,23.4467,82800.0
2010-01-15 11:00:00,32.63,32.69,32.62,32.69,74800.0,23.4611,23.5042,23.4539,23.5042,74800.0
2010-01-15 11:10:00,32.69,32.83,32.69,32.76,187400.0,23.5042,23.6049,23.5042,23.5545,187400.0
2010-01-15 11:20:00,32.76,32.76,32.63,32.66,98600.0,23.5545,23.5545,23.4611,23.4826,98600.0
2010-01-15 11:30:00,32.66,32.73,32.62,32.72,240800.0,23.4826,23.533,23.4539,23.5258,240800.0
2010-01-15 11:40:00,32.73,32.73,32.63,32.67,57800.0,23.533,23.533,23.4611,23.4898,57800.0
2010-01-15 11:50:00,32.66,32.66,32.56,32.6,176800.0,23.4826,23.4826,23.4107,23.4395,176800.0
2010-01-15 12:00:00,32.6,32.67,32.6,32.66,97600.0,23.4395,23.4898,23.4395,23.4826,97600.0
2010-01-15 12:10:00,32.66,32.66,32.57,32.63,69000.0,23.4826,23.4826,23.4179,23.4611,69000.0
2010-01-15 12:20:00,32.65,32.65,32.57,32.58,106800.0,23.4755,23.4755,23.4179,23.4251,106800.0
2010-01-15 12:30:00,32.57,32.67,32.55,32.66,79800.0,23.4179,23.4898,23.4036,23.4826,79800.0
2010-01-15 12:40:00,32.66,32.74,32.62,32.72,164000.0,23.4826,23.5402,23.4539,23.5258,164000.0
2010-01-15 12:50:00,32.72,32.72,32.63,32.7,97200.0,23.5258,23.5258,23.4611,23.5114,97200.0
2010-01-15 13:00:00,32.69,32.76,32.68,32.73,228600.0,23.5042,23.5545,23.497,23.533,228600.0
2010-01-15 13:10:00,32.73,32.77,32.72,32.72,59200.0,23.533,23.5617,23.5258,23.5258,59200.0
2010-01-15 13:20:00,32.72,32.75,32.7,32.74,68200.0,23.5258,23.5474,23.5114,23.5402,68200.0
2010-01-15 13:30:00,32.74,32.77,32.72,32.74,59200.0,23.5402,23.5617,23.5258,23.5402,59200.0
2010-01-15 13:40:00,32.74,32.74,32.59,32.66,187600.0,23.5402,23.5402,23.4323,23.4826,187600.0
2010-01-15 13:50:00,32.66,32.7,32.66,32.69,53600.0,23.4826,23.5114,23.4826,23.5042,53600.0
2010-01-15 14:00:00,32.7,32.7,32.63,32.69,91000.0,23.5114,23.5114,23.4611,23.5042,91000.0
2010-01-15 14:10:00,32.69,32.72,32.66,32.67,64800.0,23.5042,23.5258,23.4826,23.4898,64800.0
2010-01-15 14:20:00,32.68,32.71,32.64,32.67,76400.0,23.497,23.5186,23.4683,23.4898,76400.0
2010-01-15 14:30:00,32.67,32.7,32.65,32.65,82000.0,23.4898,23.5114,23.4755,23.4755,82000.0
2010-01-15 14:40:00,32.65,32.65,32.6,32.61,91200.0,23.4755,23.4755,23.4395,23.4467,91200.0
2010-01-15 14:50:00,32.62,32.66,32.6,32.65,104400.0,23.4539,23.4826,23.4395,23.4755,104400.0
2010-01-15 15:00:00,32.65,32.7,32.64,32.7,170200.0,23.4755,23.5114,23.4683,23.5114,170200.0
2010-01-15 15:10:00,32.7,32.76,32.67,32.67,133000.0,23.5114,23.5545,23.4898,23.4898,133000.0
2010-01-15 15:20:00,32.67,32.8,32.66,32.79,281600.0,23.4898,23.5833,23.4826,23.5761,281600.0
2010-01-15 15:30:00,32.8,32.82,32.68,32.72,305800.0,23.5833,23.5977,23.497,23.5258,305800.0
2010-01-15 15:40:00,32.72,32.76,32.67,32.71,413600.0,23.5258,23.5545,23.4898,23.5186,413600.0
2010-01-15 15:50:00,32.71,32.84,32.7,32.75,1112400.0,23.5186,23.6121,23.5114,23.5474,1112400.0
2010-01-19 09:30:00,32.86,32.86,32.62,32.62,255200.0,23.6264,23.6264,23.4539,23.4539,255200.0
2010-01-19 09:40:00,32.62,32.77,32.59,32.74,161400.0,23.4539,23.5617,23.4323,23.5402,161400.0
2010-01-19 09:50:00,32.75,32.81,32.69,32.76,153200.0,23.5474,23.5905,23.5042,23.5545,153200.0
2010-01-19 10:00:00,32.77,32.83,32.72,32.75,176400.0,23.5617,23.6049,23.5258,23.5474,176400.0
2010-01-19 10:10:00,32.75,32.83,32.72,32.74,204800.0,23.5474,23.6049,23.5258,23.5402,204800.0
2010-01-19 10:20:00,32.75,32.82,32.63,32.81,224000.0,23.5474,23.5977,23.4611,23.5905,224000.0
2010-01-19 10:30:00,32.81,32.83,32.76,32.82,94400.0,23.5905,23.6049,23.5545,23.5977,94400.0
2010-01-19 10:40:00,32.82,32.88,32.81,32.87,104600.0,23.5977,23.6408,23.5905,23.6336,104600.0
2010-01-19 10:50:00,32.87,32.89,32.78,32.83,150000.0,23.6336,23.648,23.5689,23.6049,150000.0
2010-01-19 11:00:00,32.82,32.84,32.74,32.83,313000.0,23.5977,23.6121,23.5402,23.6049,313000.0
2010-01-19 11:10:00,32.83,32.85,32.73,32.73,68600.0,23.6049,23.6193,23.533,23.533,68600.0
2010-01-19 11:20:00,32.73,32.73,32.67,32.7,66000.0,23.533,23.533,23.4898,23.5114,66000.0
2010-01-19 11:30:00,32.71,32.73,32.67,32.68,69800.0,23.5186,23.533,23.4898,23.497,69800.0
2010-01-19 11:40:00,32.68,32.69,32.54,32.55,84000.0,23.497,23.5042,23.3964,23.4036,84000.0
2010-01-19 11:50:00,32.53,32.54,32.49,32.49,198800.0,23.3892,23.3964,23.3604,23.3604,198800.0
2010-01-19 12:00:00,32.49,32.52,32.49,32.5,127200.0,23.3604,23.382,23.3604,23.3676,127200.0
2010-01-19 12:10:00,32.5,32.55,32.49,32.53,88400.0,23.3676,23.4036,23.3604,23.3892,88400.0
2010-01-19 12:20:00,32.53,32.6,32.52,32.52,72800.0,23.3892,23.4395,23.382,23.382,72800.0
2010-01-19 12:30:00,32.53,32.56,32.53,32.55,48600.0,23.3892,23.4107,23.3892,23.4036,48600.0
2010-01-19 12:40:00,32.55,32.55,32.5,32.52,60200.0,23.4036,23.4036,23.3676,23.382,60200.0
2010-01-19 12:50:00,32.52,32.55,32.51,32.54,105600.0,23.382,23.4036,23.3748,23.3964,105600.0
2010-01-19 13:00:00,32.53,32.61,32.52,32.56,103000.0,23.3892,23.4467,23.382,23.4107,103000.0
2010-01-19 13:10:00,32.56,32.57,32.52,32.54,45000.0,23.4107,23.4179,23.382,23.3964,45000.0
2010-01-19 13:20:00,32.53,32.53,32.49,32.49,147400.0,23.3892,23.3892,23.3604,23.3604,147400.0
2010-01-19 13:30:00,32.49,32.49,32.43,32.44,117400.0,23.3604,23.3604,23.3173,23.3245,117400.0
2010-01-19 13:40:00,32.44,32.45,32.38,32.38,112400.0,23.3245,23.3317,23.2813,23.2813,112400.0
2010-01-19 13:50:00,32.39,32.41,32.38,32.38,124000.0,23.2885,23.3029,23.2813,23.2813,124000.0
2010-01-19 14:00:00,32.38,32.48,32.38,32.44,100000.0,23.2813,23.3532,23.2813,23.3245,100000.0
2010-01-19 14:10:00,32.44,32.49,32.44,32.47,73800.0,23.3245,23.3604,23.3245,23.346,73800.0
2010-01-19 14:20:00,32.47,32.51,32.46,32.49,108000.0,23.346,23.3748,23.3388,23.3604,108000.0
2010-01-19 14:30:00,32.49,32.49,32.45,32.49,66800.0,23.3604,23.3604,23.3317,23.3604,66800.0
2010-01-19 14:40:00,32.5,32.55,32.49,32.54,93800.0,23.3676,23.4036,23.3604,23.3964,93800.0
2010-01-19 14:50:00,32.54,32.6,32.53,32.59,99400.0,23.3964,23.4395,23.3892,23.4323,99400.0
2010-01-19 15:00:00,32.59,32.6,32.56,32.6,174000.0,23.4323,23.4395,23.4107,23.4395,174000.0
2010-01-19 15:10:00,32.6,32.64,32.6,32.63,133600.0,23.4395,23.4683,23.4395,23.4611,133600.0
2010-01-19 15:20:00,32.63,32.71,32.61,32.69,281400.0,23.4611,23.5186,23.4467,23.5042,281400.0
2010-01-19 15:30:00,32.7,32.72,32.67,32.71,196200.0,23.5114,23.5258,23.4898,23.5186,196200.0
2010-01-19 15:40:00,32.71,32.73,32.68,32.71,317600.0,23.5186,23.533,23.497,23.5186,317600.0
2010-01-19 15:50:00,32.71,32.78,32.71,32.74,471800.0,23.5186,23.5689,23.5186,23.5402,471800.0
2010-01-20 09:30:00,32.02,32.02,30.96,31.1,1821800.0,23.0225,23.0225,22.2603,22.361,1821800.0
2010-01-20 09:40:00,31.14,31.33,30.99,31.33,1129200.0,22.3898,22.5264,22.2819,22.5264,1129200.0
2010-01-20 09:50:00,31.32,31.61,31.24,31.36,870400.0,22.5192,22.7277,22.4617,22.5479,870400.0
2010-01-20 10:00:00,31.34,31.49,31.17,31.3,630800.0,22.5336,22.6414,22.4113,22.5048,630800.0
2010-01-20 10:10:00,31.3,31.5,31.29,31.39,512800.0,22.5048,22.6486,22.4976,22.5695,512800.0
2010-01-20 10:20:00,31.38,31.42,31.28,31.32,510800.0,22.5623,22.5911,22.4904,22.5192,510800.0
2010-01-20 10:30:00,31.31,31.43,31.25,31.28,427000.0,22.512,22.5983,22.4689,22.4904,427000.0
2010-01-20 10:40:00,31.28,31.29,31.17,31.19,279800.0,22.4904,22.4976,22.4113,22.4257,279800.0
2010-01-20 10:50:00,31.19,31.2,31.04,31.08,360200.0,22.4257,22.4329,22.3179,22.3466,360200.0
2010-01-20 11:00:00,31.08,31.17,31.04,31.13,279200.0,22.3466,22.4113,22.3179,22.3826,279200.0
2010-01-20 11:10:00,31.11,31.48,31.11,31.36,494200.0,22.3682,22.6342,22.3682,22.5479,494200.0
2010-01-20 11:20:00,31.36,31.37,31.24,31.28,215800.0,22.5479,22.5551,22.4617,22.4904,215800.0
2010-01-20 11:30:00,31.28,31.32,31.25,31.26,161800.0,22.4904,22.5192,22.4689,22.476,161800.0
2010-01-20 11:40:00,31.27,31.41,31.26,31.35,273800.0,22.4832,22.5839,22.476,22.5408,273800.0
2010-01-20 11:50:00,31.35,31.36,31.29,31.3,224800.0,22.5408,22.5479,22.4976,22.5048,224800.0
2010-01-20 12:00:00,31.3,31.33,31.23,31.29,202400.0,22.5048,22.5264,22.4545,22.4976,202400.0
2010-01-20 12:10:00,31.28,31.37,31.28,31.36,296200.0,22.4904,22.5551,22.4904,22.5479,296200.0
2010-01-20 12:20:00,31.36,31.36,31.25,31.3,189400.0,22.5479,22.5479,22.4689,22.5048,189400.0
2010-01-20 12:30:00,31.3,31.38,31.3,31.38,332600.0,22.5048,22.5623,22.5048,22.5623,332600.0
2010-01-20 12:40:00,31.39,31.44,31.35,31.42,273600.0,22.5695,22.6055,22.5408,22.5911,273600.0
2010-01-20 12:50:00,31.42,31.55,31.42,31.53,462600.0,22.5911,22.6846,22.5911,22.6702,462600.0
2010-01-20 13:00:00,31.54,31.65,31.53,31.65,555600.0,22.6774,22.7565,22.6702,22.7565,555600.0
2010-01-20 13:10:00,31.64,31.81,31.57,31.57,358000.0,22.7493,22.8715,22.6989,22.6989,358000.0
2010-01-20 13:20:00,31.57,31.65,31.54,31.65,229800.0,22.6989,22.7565,22.6774,22.7565,229800.0
2010-01-20 13:30:00,31.65,31.68,31.65,31.68,216200.0,22.7565,22.778,22.7565,22.778,216200.0
2010-01-20 13:40:00,31.68,31.89,31.67,31.89,291800.0,22.778,22.929,22.7708,22.929,291800.0
2010-01-20 13:50:00,31.88,31.9,31.78,31.83,265000.0,22.9218,22.9362,22.8499,22.8859,265000.0
2010-01-20 14:00:00,31.83,31.85,31.58,31.59,370800.0,22.8859,22.9003,22.7061,22.7133,370800.0
2010-01-20 14:10:00,31.58,31.62,31.49,31.51,260400.0,22.7061,22.7349,22.6414,22.6558,260400.0
2010-01-20 14:20:00,31.51,31.54,31.48,31.49,141600.0,22.6558,22.6774,22.6342,22.6414,141600.0
2010-01-20 14:30:00,31.49,31.64,31.46,31.62,203600.0,22.6414,22.7493,22.6198,22.7349,203600.0
2010-01-20 14:40:00,31.63,31.65,31.57,31.58,135600.0,22.7421,22.7565,22.6989,22.7061,135600.0
2010-01-20 14:50:00,31.58,31.84,31.58,31.83,202000.0,22.7061,22.8931,22.7061,22.8859,202000.0
2010-01-20 15:00:00,31.83,31.84,31.72,31.74,307200.0,22.8859,22.8931,22.8068,22.8212,307200.0
2010-01-20 15:10:00,31.74,31.78,31.72,31.75,180200.0,22.8212,22.8499,22.8068,22.8284,180200.0
2010-01-20 15:20:00,31.75,31.92,31.74,31.9,299800.0,22.8284,22.9506,22.8212,22.9362,299800.0
2010-01-20 15:30:00,31.9,31.92,31.62,31.75,563000.0,22.9362,22.9506,22.7349,22.8284,563000.0
2010-01-20 15:40:00,31.75,31.96,31.74,31.94,424000.0,22.8284,22.9793,22.8212,22.965,424000.0
2010-01-20 15:50:00,31.94,31.95,31.8,31.86,566800.0,22.965,22.9722,22.8643,22.9074,566800.0
2010-01-21 09:30:00,31.75,32.45,31.58,32.44,742400.0,22.8284,23.3317,22.7061,23.3245,742400.0
2010-01-21 09:40:00,32.44,33.74,32.43,32.68,1916800.0,23.3245,24.2592,23.3173,23.497,1916800.0
2010-01-21 09:50:00,32.7,32.89,32.6,32.75,833400.0,23.5114,23.648,23.4395,23.5474,833400.0
2010-01-21 10:00:00,32.74,32.95,32.6,32.85,709000.0,23.5402,23.6912,23.4395,23.6193,709000.0
2010-01-21 10:10:00,32.85,33.01,32.8,32.89,526200.0,23.6193,23.7343,23.5833,23.648,526200.0
2010-01-21 10:20:00,32.89,32.91,32.42,32.49,950200.0,23.648,23.6624,23.3101,23.3604,950200.0
2010-01-21 10:30:00,32.49,32.58,32.08,32.33,689600.0,23.3604,23.4251,23.0656,23.2454,689600.0
2010-01-21 10:40:00,32.31,32.42,32.27,32.4,343000.0,23.231,23.3101,23.2022,23.2957,343000.0
2010-01-21 10:50:00,32.4,32.68,32.21,32.66,929600.0,23.2957,23.497,23.1591,23.4826,929600.0
2010-01-21 11:00:00,32.66,32.76,32.47,32.49,346600.0,23.4826,23.5545,23.346,23.3604,346600.0
2010-01-21 11:10:00,32.49,32.75,32.35,32.74,447600.0,23.3604,23.5474,23.2598,23.5402,447600.0
2010-01-21 11:20:00,32.72,32.79,32.55,32.76,410400.0,23.5258,23.5761,23.4036,23.5545,410400.0
2010-01-21 11:30:00,32.77,32.83,32.66,32.72,266200.0,23.5617,23.6049,23.4826,23.5258,266200.0
2010-01-21 11:40:00,32.73,32.93,32.7,32.92,392200.0,23.533,23.6768,23.5114,23.6696,392200.0
2010-01-21 11:50:00,32.92,33.04,32.83,32.88,402400.0,23.6696,23.7559,23.6049,23.6408,402400.0
2010-01-21 12:00:00,32.88,33.0,32.74,32.89,221800.0,23.6408,23.7271,23.5402,23.648,221800.0
2010-01-21 12:10:00,32.89,32.93,32.73,32.75,132000.0,23.648,23.6768,23.533,23.5474,132000.0
2010-01-21 12:20:00,32.76,32.82,32.55,32.59,185800.0,23.5545,23.5977,23.4036,23.4323,185800.0
2010-01-21 12:30:00,32.59,32.67,32.51,32.65,214000.0,23.4323,23.4898,23.3748,23.4755,214000.0
2010-01-21 12:40:00,32.65,32.67,32.54,32.55,112200.0,23.4755,23.4898,23.3964,23.4036,112200.0
2010-01-21 12:50:00,32.55,32.65,32.51,32.65,101400.0,23.4036,23.4755,23.3748,23.4755,101400.0
2010-01-21 13:00:00,32.65,32.77,32.6,32.74,168400.0,23.4755,23.5617,23.4395,23.5402,168400.0
2010-01-21 13:10:00,32.74,32.88,32.7,32.85,259600.0,23.5402,23.6408,23.5114,23.6193,259600.0
2010-01-21 13:20:00,32.85,32.99,32.82,32.9,148000.0,23.6193,23.7199,23.5977,23.6552,148000.0
2010-01-21 13:30:00,32.9,33.1,32.85,33.08,309200.0,23.6552,23.799,23.6193,23.7846,309200.0
2010-01-21 13:40:00,33.07,33.07,32.99,33.01,177600.0,23.7774,23.7774,23.7199,23.7343,177600.0
2010-01-21 13:50:00,33.02,33.16,33.01,33.04,192400.0,23.7415,23.8421,23.7343,23.7559,192400.0
2010-01-21 14:00:00,33.04,33.04,32.81,32.84,270600.0,23.7559,23.7559,23.5905,23.6121,270600.0
2010-01-21 14:10:00,32.84,32.85,32.73,32.76,226400.0,23.6121,23.6193,23.533,23.5545,226400.0
2010-01-21 14:20:00,32.77,32.95,32.71,32.91,289800.0,23.5617,23.6912,23.5186,23.6624,289800.0
2010-01-21 14:30:00,32.91,32.93,32.76,32.81,184400.0,23.6624,23.6768,23.5545,23.5905,184400.0
2010-01-21 14:40:00,32.8,32.91,32.79,32.9,184000.0,23.5833,23.6624,23.5761,23.6552,184000.0
2010-01-21 14:50:00,32.91,32.95,32.81,32.86,154000.0,23.6624,23.6912,23.5905,23.6264,154000.0
2010-01-21 15:00:00,32.85,32.9,32.72,32.8,285400.0,23.6193,23.6552,23.5258,23.5833,285400.0
2010-01-21 15:10:00,32.8,32.83,32.74,32.78,171800.0,23.5833,23.6049,23.5402,23.5689,171800.0
2010-01-21 15:20:00,32.79,32.9,32.73,32.88,246000.0,23.5761,23.6552,23.533,23.6408,246000.0
2010-01-21 15:30:00,32.88,32.94,32.79,32.84,448600.0,23.6408,23.684,23.5761,23.6121,448600.0
2010-01-21 15:40:00,32.84,32.94,32.84,32.87,434800.0,23.6121,23.684,23.6121,23.6336,434800.0
2010-01-21 15:50:00,32.87,32.9,32.67,32.69,1278400.0,23.6336,23.6552,23.4898,23.5042,1278400.0
2010-01-22 09:30:00,32.83,33.13,32.52,32.73,368000.0,23.6049,23.8206,23.382,23.533,368000.0
2010-01-22 09:40:00,32.74,32.88,32.72,32.79,233200.0,23.5402,23.6408,23.5258,23.5761,233200.0
2010-01-22 09:50:00,32.8,33.12,32.8,33.07,233400.0,23.5833,23.8134,23.5833,23.7774,233400.0
2010-01-22 10:00:00,33.07,33.12,32.88,32.89,362000.0,23.7774,23.8134,23.6408,23.648,362000.0
2010-01-22 10:10:00,32.9,32.98,32.67,32.68,363600.0,23.6552,23.7127,23.4898,23.497,363600.0
2010-01-22 10:20:00,32.68,32.8,32.59,32.74,280400.0,23.497,23.5833,23.4323,23.5402,280400.0
2010-01-22 10:30:00,32.74,32.78,32.55,32.55,286000.0,23.5402,23.5689,23.4036,23.4036,286000.0
2010-01-22 10:40:00,32.56,32.68,32.5,32.64,297200.0,23.4107,23.497,23.3676,23.4683,297200.0
2010-01-22 10:50:00,32.63,32.76,32.63,32.76,169400.0,23.4611,23.5545,23.4611,23.5545,169400.0
2010-01-22 11:00:00,32.75,32.76,32.65,32.67,192600.0,23.5474,23.5545,23.4755,23.4898,192600.0
2010-01-22 11:10:00,32.66,32.8,32.6,32.77,182200.0,23.4826,23.5833,23.4395,23.5617,182200.0
2010-01-22 11:20:00,32.77,32.8,32.68,32.73,142800.0,23.5617,23.5833,23.497,23.533,142800.0
2010-01-22 11:30:00,32.74,32.74,32.56,32.6,239400.0,23.5402,23.5402,23.4107,23.4395,239400.0
2010-01-22 11:40:00,32.6,32.65,32.55,32.58,175800.0,23.4395,23.4755,23.4036,23.4251,175800.0
2010-01-22 11:50:00,32.57,32.65,32.56,32.57,192000.0,23.4179,23.4755,23.4107,23.4179,192000.0
2010-01-22 12:00:00,32.56,32.59,32.51,32.51,206000.0,23.4107,23.4323,23.3748,23.3748,206000.0
2010-01-22 12:10:00,32.51,32.52,32.44,32.51,112000.0,23.3748,23.382,23.3245,23.3748,112000.0
2010-01-22 12:20:00,32.52,32.55,32.49,32.5,111200.0,23.382,23.4036,23.3604,23.3676,111200.0
2010-01-22 12:30:00,32.51,32.59,32.5,32.57,95400.0,23.3748,23.4323,23.3676,23.4179,95400.0
2010-01-22 12:40:00,32.58,32.6,32.54,32.54,103800.0,23.4251,23.4395,23.3964,23.3964,103800.0
2010-01-22 12:50:00,32.54,32.56,32.48,32.51,143600.0,23.3964,23.4107,23.3532,23.3748,143600.0
2010-01-22 13:00:00,32.51,32.51,32.48,32.49,92000.0,23.3748,23.3748,23.3532,23.3604,92000.0
2010-01-22 13:10:00,32.49,32.51,32.42,32.43,135200.0,23.3604,23.3748,23.3101,23.3173,135200.0
2010-01-22 13:20:00,32.44,32.47,32.38,32.39,92000.0,23.3245,23.346,23.2813,23.2885,92000.0
2010-01-22 13:30:00,32.38,32.42,32.3,32.32,179400.0,23.2813,23.3101,23.2238,23.2382,179400.0
2010-01-22 13:40:00,32.32,32.35,32.26,32.35,247000.0,23.2382,23.2598,23.195,23.2598,247000.0
2010-01-22 13:50:00,32.34,32.35,32.29,32.3,148200.0,23.2526,23.2598,23.2166,23.2238,148200.0
2010-01-22 14:00:00,32.3,32.34,32.24,32.27,231200.0,23.2238,23.2526,23.1807,23.2022,231200.0
2010-01-22 14:10:00,32.27,32.32,32.24,32.27,176600.0,23.2022,23.2382,23.1807,23.2022,176600.0
2010-01-22 14:20:00,32.27,32.3,32.23,32.23,136000.0,23.2022,23.2238,23.1735,23.1735,136000.0
2010-01-22 14:30:00,32.23,32.24,32.13,32.13,254000.0,23.1735,23.1807,23.1016,23.1016,254000.0
2010-01-22 14:40:00,32.13,32.13,31.99,32.05,405600.0,23.1016,23.1016,23.0009,23.0441,405600.0
2010-01-22 14:50:00,32.05,32.08,31.99,31.99,275200.0,23.0441,23.0656,23.0009,23.0009,275200.0
2010-01-22 15:00:00,31.99,32.02,31.93,31.98,348400.0,23.0009,23.0225,22.9578,22.9937,348400.0
2010-01-22 15:10:00,31.98,31.99,31.87,31.89,320000.0,22.9937,23.0009,22.9146,22.929,320000.0
2010-01-22 15:20:00,31.88,31.9,31.75,31.89,602000.0,22.9218,22.9362,22.8284,22.929,602000.0
2010-01-22 15:30:00,31.89,32.04,31.89,31.97,370400.0,22.929,23.0369,22.929,22.9865,370400.0
2010-01-22 15:40:00,31.97,32.01,31.84,31.91,571800.0,22.9865,23.0153,22.8931,22.9434,571800.0
2010-01-22 15:50:00,31.91,32.02,31.9,31.93,747200.0,22.9434,23.0225,22.9362,22.9578,747200.0
2010-01-25 09:30:00,32.29,32.36,31.93,31.99,323000.0,23.2166,23.2669,22.9578,23.0009,323000.0
2010-01-25 09:40:00,31.98,32.0,31.81,31.86,162600.0,22.9937,23.0081,22.8715,22.9074,162600.0
2010-01-25 09:50:00,31.88,32.02,31.87,31.93,121400.0,22.9218,23.0225,22.9146,22.9578,121400.0
2010-01-25 10:00:00,31.92,32.0,31.84,31.88,155600.0,22.9506,23.0081,22.8931,22.9218,155600.0
2010-01-25 10:10:00,31.88,32.0,31.82,31.98,146200.0,22.9218,23.0081,22.8787,22.9937,146200.0
2010-01-25 10:20:00,31.98,32.0,31.93,31.96,148800.0,22.9937,23.0081,22.9578,22.9793,148800.0
2010-01-25 10:30:00,31.96,31.97,31.84,31.97,281200.0,22.9793,22.9865,22.8931,22.9865,281200.0
2010-01-25 10:40:00,31.98,32.06,31.92,32.06,305800.0,22.9937,23.0512,22.9506,23.0512,305800.0
2010-01-25 10:50:00,32.05,32.1,31.83,31.84,246200.0,23.0441,23.08,22.8859,22.8931,246200.0
2010-01-25 11:00:00,31.85,31.86,31.72,31.86,181200.0,22.9003,22.9074,22.8068,22.9074,181200.0
2010-01-25 11:10:00,31.86,31.86,31.78,31.8,197000.0,22.9074,22.9074,22.8499,22.8643,197000.0
2010-01-25 11:20:00,31.8,31.9,31.79,31.87,138800.0,22.8643,22.9362,22.8571,22.9146,138800.0
2010-01-25 11:30:00,31.88,31.93,31.77,31.85,101000.0,22.9218,22.9578,22.8427,22.9003,101000.0
2010-01-25 11:40:00,31.84,31.95,31.84,31.93,114800.0,22.8931,22.9722,22.8931,22.9578,114800.0
2010-01-25 11:50:00,31.95,32.05,31.94,31.98,209200.0,22.9722,23.0441,22.965,22.9937,209200.0
2010-01-25 12:00:00,31.99,32.1,31.91,31.98,219600.0,23.0009,23.08,22.9434,22.9937,219600.0
2010-01-25 12:10:00,31.98,31.99,31.93,31.96,112400.0,22.9937,23.0009,22.9578,22.9793,112400.0
2010-01-25 12:20:00,31.96,31.98,31.92,31.92,141200.0,22.9793,22.9937,22.9506,22.9506,141200.0
2010-01-25 12:30:00,31.92,32.02,31.9,32.02,76400.0,22.9506,23.0225,22.9362,23.0225,76400.0
2010-01-25 12:40:00,32.02,32.02,31.96,32.0,79600.0,23.0225,23.0225,22.9793,23.0081,79600.0
2010-01-25 12:50:00,32.01,32.01,31.96,32.0,65800.0,23.0153,23.0153,22.9793,23.0081,65800.0
2010-01-25 13:00:00,31.99,32.01,31.92,31.97,79800.0,23.0009,23.0153,22.9506,22.9865,79800.0
2010-01-25 13:10:00,31.97,32.02,31.95,32.02,55600.0,22.9865,23.0225,22.9722,23.0225,55600.0
2010-01-25 13:20:00,32.02,32.04,31.95,31.98,136800.0,23.0225,23.0369,22.9722,22.9937,136800.0
2010-01-25 13:30:00,31.99,32.02,31.92,31.98,92600.0,23.0009,23.0225,22.9506,22.9937,92600.0
2010-01-25 13:40:00,31.98,32.0,31.93,31.99,93200.0,22.9937,23.0081,22.9578,23.0009,93200.0
2010-01-25 13:50:00,32.0,32.01,31.97,31.97,85400.0,23.0081,23.0153,22.9865,22.9865,85400.0
2010-01-25 14:00:00,31.97,32.0,31.97,32.0,69800.0,22.9865,23.0081,22.9865,23.0081,69800.0
2010-01-25 14:10:00,32.0,32.0,31.93,31.93,128400.0,23.0081,23.0081,22.9578,22.9578,128400.0
2010-01-25 14:20:00,31.93,31.98,31.93,31.93,105000.0,22.9578,22.9937,22.9578,22.9578,105000.0
2010-01-25 14:30:00,31.92,31.96,31.91,31.93,121000.0,22.9506,22.9793,22.9434,22.9578,121000.0
2010-01-25 14:40:00,31.93,31.98,31.92,31.97,80400.0,22.9578,22.9937,22.9506,22.9865,80400.0
2010-01-25 14:50:00,31.97,32.07,31.97,32.02,108200.0,22.9865,23.0584,22.9865,23.0225,108200.0
2010-01-25 15:00:00,32.02,32.04,31.98,31.98,78000.0,23.0225,23.0369,22.9937,22.9937,78000.0
2010-01-25 15:10:00,31.98,32.01,31.93,31.98,99800.0,22.9937,23.0153,22.9578,22.9937,99800.0
2010-01-25 15:20:00,31.97,31.97,31.87,31.91,158600.0,22.9865,22.9865,22.9146,22.9434,158600.0
2010-01-25 15:30:00,31.91,31.96,31.9,31.93,163400.0,22.9434,22.9793,22.9362,22.9578,163400.0
2010-01-25 15:40:00,31.93,31.93,31.89,31.89,267800.0,22.9578,22.9578,22.929,22.929,267800.0
2010-01-25 15:50:00,31.89,31.94,31.88,31.88,470400.0,22.929,22.965,22.9218,22.9218,470400.0
2010-01-26 09:30:00,31.73,31.82,31.45,31.68,215400.0,22.814,22.8787,22.6127,22.778,215400.0
2010-01-26 09:40:00,31.67,31.79,31.67,31.77,80200.0,22.7708,22.8571,22.7708,22.8427,80200.0
2010-01-26 09:50:00,31.77,31.86,31.72,31.86,129200.0,22.8427,22.9074,22.8068,22.9074,129200.0
2010-01-26 10:00:00,31.87,32.06,31.86,32.05,226000.0,22.9146,23.0512,22.9074,23.0441,226000.0
2010-01-26 10:10:00,32.06,32.07,31.98,32.06,112200.0,23.0512,23.0584,22.9937,23.0512,112200.0
2010-01-26 10:20:00,32.06,32.09,31.92,31.93,155200.0,23.0512,23.0728,22.9506,22.9578,155200.0
2010-01-26 10:30:00,31.93,32.04,31.9,32.02,121200.0,22.9578,23.0369,22.9362,23.0225,121200.0
2010-01-26 10:40:00,32.02,32.14,32.01,32.02,211200.0,23.0225,23.1088,23.0153,23.0225,211200.0
2010-01-26 10:50:00,32.02,32.07,31.98,32.02,83800.0,23.0225,23.0584,22.9937,23.0225,83800.0
2010-01-26 11:00:00,32.04,32.08,32.01,32.04,68200.0,23.0369,23.0656,23.0153,23.0369,68200.0
2010-01-26 11:10:00,32.04,32.09,32.01,32.09,73000.0,23.0369,23.0728,23.0153,23.0728,73000.0
2010-01-26 11:20:00,32.09,32.11,32.08,32.1,95400.0,23.0728,23.0872,23.0656,23.08,95400.0
2010-01-26 11:30:00,32.1,32.13,32.06,32.13,78600.0,23.08,23.1016,23.0512,23.1016,78600.0
2010-01-26 11:40:00,32.13,32.15,32.06,32.07,52800.0,23.1016,23.116,23.0512,23.0584,52800.0
2010-01-26 11:50:00,32.07,32.15,32.0,32.01,56800.0,23.0584,23.116,23.0081,23.0153,56800.0
2010-01-26 12:00:00,32.02,32.09,32.0,32.09,89800.0,23.0225,23.0728,23.0081,23.0728,89800.0
2010-01-26 12:10:00,32.09,32.15,32.09,32.15,60400.0,23.0728,23.116,23.0728,23.116,60400.0
2010-01-26 12:20:00,32.15,32.15,32.04,32.07,66400.0,23.116,23.116,23.0369,23.0584,66400.0
2010-01-26 12:30:00,32.07,32.08,32.0,32.06,82600.0,23.0584,23.0656,23.0081,23.0512,82600.0
2010-01-26 12:40:00,32.06,32.08,32.03,32.04,48000.0,23.0512,23.0656,23.0297,23.0369,48000.0
2010-01-26 12:50:00,32.04,32.15,32.03,32.13,64200.0,23.0369,23.116,23.0297,23.1016,64200.0
2010-01-26 13:00:00,32.13,32.17,32.12,32.13,94600.0,23.1016,23.1303,23.0944,23.1016,94600.0
2010-01-26 13:10:00,32.13,32.19,32.13,32.19,78200.0,23.1016,23.1447,23.1016,23.1447,78200.0
2010-01-26 13:20:00,32.18,32.19,32.08,32.13,124600.0,23.1375,23.1447,23.0656,23.1016,124600.0
2010-01-26 13:30:00,32.14,32.19,32.13,32.19,81400.0,23.1088,23.1447,23.1016,23.1447,81400.0
2010-01-26 13:40:00,32.19,32.23,32.18,32.23,157200.0,23.1447,23.1735,23.1375,23.1735,157200.0
2010-01-26 13:50:00,32.23,32.25,32.21,32.24,153600.0,23.1735,23.1879,23.1591,23.1807,153600.0
2010-01-26 14:00:00,32.25,32.25,32.2,32.21,126600.0,23.1879,23.1879,23.1519,23.1591,126600.0
2010-01-26 14:10:00,32.2,32.21,32.1,32.13,100000.0,23.1519,23.1591,23.08,23.1016,100000.0
2010-01-26 14:20:00,32.13,32.16,32.07,32.08,78000.0,23.1016,23.1231,23.0584,23.0656,78000.0
2010-01-26 14:30:00,32.08,32.13,32.02,32.04,104000.0,23.0656,23.1016,23.0225,23.0369,104000.0
2010-01-26 14:40:00,32.05,32.13,32.05,32.12,77000.0,23.0441,23.1016,23.0441,23.0944,77000.0
2010-01-26 14:50:00,32.11,32.18,32.1,32.15,133200.0,23.0872,23.1375,23.08,23.116,133200.0
2010-01-26 15:00:00,32.16,32.17,32.14,32.16,102800.0,23.1231,23.1303,23.1088,23.1231,102800.0
2010-01-26 15:10:00,32.17,32.19,32.13,32.17,187000.0,23.1303,23.1447,23.1016,23.1303,187000.0
2010-01-26 15:20:00,32.18,32.18,32.1,32.16,191000.0,23.1375,23.1375,23.08,23.1231,191000.0
2010-01-26 15:30:00,32.17,32.17,32.04,32.08,228400.0,23.1303,23.1303,23.0369,23.0656,228400.0
2010-01-26 15:40:00,32.09,32.15,32.04,32.1,412600.0,23.0728,23.116,23.0369,23.08,412600.0
2010-01-26 15:50:00,32.1,32.14,32.05,32.08,777200.0,23.08,23.1088,23.0441,23.0656,777200.0
2010-01-27 09:30:00,32.02,32.02,31.73,31.74,361800.0,23.0225,23.0225,22.814,22.8212,361800.0
2010-01-27 09:40:00,31.74,31.75,31.62,31.75,730600.0,22.8212,22.8284,22.7349,22.8284,730600.0
2010-01-27 09:50:00,31.75,31.97,31.75,31.9,322600.0,22.8284,22.9865,22.8284,22.9362,322600.0
2010-01-27 10:00:00,31.89,31.97,31.83,31.96,345000.0,22.929,22.9865,22.8859,22.9793,345000.0
2010-01-27 10:10:00,31.96,32.0,31.88,31.92,332200.0,22.9793,23.0081,22.9218,22.9506,332200.0
2010-01-27 10:20:00,31.93,31.97,31.85,31.86,179400.0,22.9578,22.9865,22.9003,22.9074,179400.0
2010-01-27 10:30:00,31.86,31.96,31.85,31.88,138200.0,22.9074,22.9793,22.9003,22.9218,138200.0
2010-01-27 10:40:00,31.88,31.95,31.85,31.9,210800.0,22.9218,22.9722,22.9003,22.9362,210800.0
2010-01-27 10:50:00,31.91,32.02,31.9,31.97,188600.0,22.9434,23.0225,22.9362,22.9865,188600.0
2010-01-27 11:00:00,31.96,32.02,31.91,31.99,140400.0,22.9793,23.0225,22.9434,23.0009,140400.0
2010-01-27 11:10:00,31.99,32.0,31.97,31.98,123000.0,23.0009,23.0081,22.9865,22.9937,123000.0
2010-01-27 11:20:00,31.98,32.0,31.92,31.93,143800.0,22.9937,23.0081,22.9506,22.9578,143800.0
2010-01-27 11:30:00,31.93,31.95,31.89,31.93,107000.0,22.9578,22.9722,22.929,22.9578,107000.0
2010-01-27 11:40:00,31.93,31.93,31.84,31.93,150400.0,22.9578,22.9578,22.8931,22.9578,150400.0
2010-01-27 11:50:00,31.93,31.96,31.83,31.83,55400.0,22.9578,22.9793,22.8859,22.8859,55400.0
2010-01-27 12:00:00,31.83,31.86,31.83,31.83,50000.0,22.8859,22.9074,22.8859,22.8859,50000.0
2010-01-27 12:10:00,31.83,31.84,31.71,31.72,73000.0,22.8859,22.8931,22.7996,22.8068,73000.0
2010-01-27 12:20:00,31.72,31.8,31.72,31.76,75400.0,22.8068,22.8643,22.8068,22.8355,75400.0
2010-01-27 12:30:00,31.76,31.81,31.75,31.81,92000.0,22.8355,22.8715,22.8284,22.8715,92000.0
2010-01-27 12:40:00,31.82,31.82,31.76,31.77,83600.0,22.8787,22.8787,22.8355,22.8427,83600.0
2010-01-27 12:50:00,31.77,31.81,31.74,31.78,105800.0,22.8427,22.8715,22.8212,22.8499,105800.0
2010-01-27 13:00:00,31.78,31.85,31.74,31.84,109000.0,22.8499,22.9003,22.8212,22.8931,109000.0
2010-01-27 13:10:00,31.83,31.83,31.69,31.71,135400.0,22.8859,22.8859,22.7852,22.7996,135400.0
2010-01-27 13:20:00,31.71,31.78,31.71,31.75,71600.0,22.7996,22.8499,22.7996,22.8284,71600.0
2010-01-27 13:30:00,31.75,31.82,31.75,31.76,84000.0,22.8284,22.8787,22.8284,22.8355,84000.0
2010-01-27 13:40:00,31.76,31.77,31.68,31.71,107400.0,22.8355,22.8427,22.778,22.7996,107400.0
2010-01-27 13:50:00,31.71,31.78,31.71,31.75,75600.0,22.7996,22.8499,22.7996,22.8284,75600.0
2010-01-27 14:00:00,31.75,31.75,31.63,31.65,112000.0,22.8284,22.8284,22.7421,22.7565,112000.0
2010-01-27 14:10:00,31.65,31.7,31.5,31.67,154600.0,22.7565,22.7924,22.6486,22.7708,154600.0
2010-01-27 14:20:00,31.67,31.74,31.65,31.7,215200.0,22.7708,22.8212,22.7565,22.7924,215200.0
2010-01-27 14:30:00,31.7,31.81,31.68,31.73,145400.0,22.7924,22.8715,22.778,22.814,145400.0
2010-01-27 14:40:00,31.74,31.85,31.74,31.79,224000.0,22.8212,22.9003,22.8212,22.8571,224000.0
2010-01-27 14:50:00,31.8,31.85,31.73,31.85,211200.0,22.8643,22.9003,22.814,22.9003,211200.0
2010-01-27 15:00:00,31.85,31.88,31.72,31.73,182800.0,22.9003,22.9218,22.8068,22.814,182800.0
2010-01-27 15:10:00,31.73,31.8,31.68,31.77,177000.0,22.814,22.8643,22.778,22.8427,177000.0
2010-01-27 15:20:00,31.77,31.85,31.77,31.84,318800.0,22.8427,22.9003,22.8427,22.8931,318800.0
2010-01-27 15:30:00,31.84,32.0,31.83,31.98,372200.0,22.8931,23.0081,22.8859,22.9937,372200.0
2010-01-27 15:40:00,31.98,32.0,31.82,31.84,526800.0,22.9937,23.0081,22.8787,22.8931,526800.0
2010-01-27 15:50:00,31.84,31.92,31.83,31.91,500400.0,22.8931,22.9506,22.8859,22.9434,500400.0
2010-01-28 09:30:00,31.96,32.07,31.75,31.77,158400.0,22.9793,23.0584,22.8284,22.8427,158400.0
2010-01-28 09:40:00,31.75,31.77,31.52,31.57,309000.0,22.8284,22.8427,22.663,22.6989,309000.0
2010-01-28 09:50:00,31.58,31.8,31.58,31.75,304400.0,22.7061,22.8643,22.7061,22.8284,304400.0
2010-01-28 10:00:00,31.76,31.84,31.68,31.7,250000.0,22.8355,22.8931,22.778,22.7924,250000.0
2010-01-28 10:10:00,31.7,31.74,31.65,31.71,137000.0,22.7924,22.8212,22.7565,22.7996,137000.0
2010-01-28 10:20:00,31.71,31.81,31.68,31.75,139400.0,22.7996,22.8715,22.778,22.8284,139400.0
2010-01-28 10:30:00,31.75,31.76,31.68,31.75,137200.0,22.8284,22.8355,22.778,22.8284,137200.0
2010-01-28 10:40:00,31.75,31.78,31.57,31.57,179200.0,22.8284,22.8499,22.6989,22.6989,179200.0
2010-01-28 10:50:00,31.58,31.75,31.55,31.73,124000.0,22.7061,22.8284,22.6846,22.814,124000.0
2010-01-28 11:00:00,31.72,31.73,31.55,31.62,212600.0,22.8068,22.814,22.6846,22.7349,212600.0
2010-01-28 11:10:00,31.62,31.65,31.49,31.49,174800.0,22.7349,22.7565,22.6414,22.6414,174800.0
2010-01-28 11:20:00,31.48,31.5,31.29,31.29,269600.0,22.6342,22.6486,22.4976,22.4976,269600.0
2010-01-28 11:30:00,31.29,31.31,30.89,31.02,741800.0,22.4976,22.512,22.21,22.3035,741800.0
2010-01-28 11:40:00,31.02,31.06,30.94,30.99,397800.0,22.3035,22.3322,22.246,22.2819,397800.0
2010-01-28 11:50:00,30.99,31.0,30.93,30.98,251200.0,22.2819,22.2891,22.2388,22.2747,251200.0
2010-01-28 12:00:00,30.97,31.05,30.97,31.02,203600.0,22.2675,22.3251,22.2675,22.3035,203600.0
2010-01-28 12:10:00,31.02,31.08,30.96,30.98,153000.0,22.3035,22.3466,22.2603,22.2747,153000.0
2010-01-28 12:20:00,30.97,31.0,30.93,30.93,142200.0,22.2675,22.2891,22.2388,22.2388,142200.0
2010-01-28 12:30:00,30.93,30.97,30.9,30.92,192400.0,22.2388,22.2675,22.2172,22.2316,192400.0
2010-01-28 12:40:00,30.92,30.95,30.88,30.89,189600.0,22.2316,22.2532,22.2028,22.21,189600.0
2010-01-28 12:50:00,30.89,30.97,30.85,30.95,289600.0,22.21,22.2675,22.1813,22.2532,289600.0
2010-01-28 13:00:00,30.95,30.98,30.89,30.95,139000.0,22.2532,22.2747,22.21,22.2532,139000.0
2010-01-28 13:10:00,30.96,30.96,30.88,30.9,185200.0,22.2603,22.2603,22.2028,22.2172,185200.0
2010-01-28 13:20:00,30.89,30.98,30.89,30.92,223200.0,22.21,22.2747,22.21,22.2316,223200.0
2010-01-28 13:30:00,30.93,30.97,30.91,30.97,173200.0,22.2388,22.2675,22.2244,22.2675,173200.0
2010-01-28 13:40:00,30.98,31.11,30.97,31.04,171000.0,22.2747,22.3682,22.2675,22.3179,171000.0
2010-01-28 13:50:00,31.04,31.08,30.97,31.0,239800.0,22.3179,22.3466,22.2675,22.2891,239800.0
2010-01-28 14:00:00,31.0,31.02,30.93,30.98,281400.0,22.2891,22.3035,22.2388,22.2747,281400.0
2010-01-28 14:10:00,30.98,30.98,30.89,30.93,218600.0,22.2747,22.2747,22.21,22.2388,218600.0
2010-01-28 14:20:00,30.93,30.97,30.91,30.92,209400.0,22.2388,22.2675,22.2244,22.2316,209400.0
2010-01-28 14:30:00,30.91,30.93,30.85,30.89,280600.0,22.2244,22.2388,22.1813,22.21,280600.0
2010-01-28 14:40:00,30.9,30.92,30.86,30.9,192200.0,22.2172,22.2316,22.1884,22.2172,192200.0
2010-01-28 14:50:00,30.9,30.96,30.88,30.91,410000.0,22.2172,22.2603,22.2028,22.2244,410000.0
2010-01-28 15:00:00,30.91,30.96,30.87,30.91,303000.0,22.2244,22.2603,22.1956,22.2244,303000.0
2010-01-28 15:10:00,30.91,30.93,30.84,30.93,343200.0,22.2244,22.2388,22.1741,22.2388,343200.0
2010-01-28 15:20:00,30.93,31.03,30.93,31.0,372600.0,22.2388,22.3107,22.2388,22.2891,372600.0
2010-01-28 15:30:00,31.0,31.04,30.93,30.95,324800.0,22.2891,22.3179,22.2388,22.2532,324800.0
2010-01-28 15:40:00,30.95,30.98,30.8,30.82,711600.0,22.2532,22.2747,22.1453,22.1597,711600.0
2010-01-28 15:50:00,30.81,30.85,30.72,30.77,860000.0,22.1525,22.1813,22.0878,22.1237,860000.0
2010-01-29 09:30:00,31.0,31.11,30.78,31.07,283400.0,22.2891,22.3682,22.1309,22.3394,283400.0
2010-01-29 09:40:00,31.05,31.18,31.0,31.05,283600.0,22.3251,22.4185,22.2891,22.3251,283600.0
2010-01-29 09:50:00,31.06,31.22,31.03,31.21,271200.0,22.3322,22.4473,22.3107,22.4401,271200.0
2010-01-29 10:00:00,31.21,31.21,30.97,30.98,237400.0,22.4401,22.4401,22.2675,22.2747,237400.0
2010-01-29 10:10:00,30.97,31.18,30.95,31.12,156800.0,22.2675,22.4185,22.2532,22.3754,156800.0
2010-01-29 10:20:00,31.11,31.27,31.07,31.16,192600.0,22.3682,22.4832,22.3394,22.4041,192600.0
2010-01-29 10:30:00,31.17,31.23,31.1,31.11,125400.0,22.4113,22.4545,22.361,22.3682,125400.0
2010-01-29 10:40:00,31.13,31.24,31.13,31.22,72200.0,22.3826,22.4617,22.3826,22.4473,72200.0
2010-01-29 10:50:00,31.23,31.26,31.11,31.25,256800.0,22.4545,22.476,22.3682,22.4689,256800.0
2010-01-29 11:00:00,31.25,31.3,31.24,31.27,176200.0,22.4689,22.5048,22.4617,22.4832,176200.0
2010-01-29 11:10:00,31.25,31.29,31.22,31.27,157800.0,22.4689,22.4976,22.4473,22.4832,157800.0
2010-01-29 11:20:00,31.27,31.3,31.15,31.17,164600.0,22.4832,22.5048,22.397,22.4113,164600.0
2010-01-29 11:30:00,31.16,31.18,31.04,31.09,226800.0,22.4041,22.4185,22.3179,22.3538,226800.0
2010-01-29 11:40:00,31.09,31.1,30.99,31.0,110800.0,22.3538,22.361,22.2819,22.2891,110800.0
2010-01-29 11:50:00,30.99,31.0,30.8,30.8,142600.0,22.2819,22.2891,22.1453,22.1453,142600.0
2010-01-29 12:00:00,30.81,30.84,30.7,30.74,189400.0,22.1525,22.1741,22.0734,22.1022,189400.0
2010-01-29 12:10:00,30.73,30.74,30.64,30.65,190600.0,22.095,22.1022,22.0303,22.0375,190600.0
2010-01-29 12:20:00,30.65,30.69,30.63,30.63,262600.0,22.0375,22.0662,22.0231,22.0231,262600.0
2010-01-29 12:30:00,30.64,30.7,30.63,30.67,240000.0,22.0303,22.0734,22.0231,22.0518,240000.0
2010-01-29 12:40:00,30.66,30.67,30.51,30.6,407400.0,22.0446,22.0518,21.9368,22.0015,407400.0
2010-01-29 12:50:00,30.59,30.74,30.57,30.72,103400.0,21.9943,22.1022,21.9799,22.0878,103400.0
2010-01-29 13:00:00,30.72,30.77,30.66,30.75,125000.0,22.0878,22.1237,22.0446,22.1094,125000.0
2010-01-29 13:10:00,30.75,30.78,30.71,30.78,59600.0,22.1094,22.1309,22.0806,22.1309,59600.0
2010-01-29 13:20:00,30.78,30.8,30.7,30.71,73600.0,22.1309,22.1453,22.0734,22.0806,73600.0
2010-01-29 13:30:00,30.7,30.71,30.63,30.64,170400.0,22.0734,22.0806,22.0231,22.0303,170400.0
2010-01-29 13:40:00,30.64,30.65,30.47,30.49,249600.0,22.0303,22.0375,21.908,21.9224,249600.0
2010-01-29 13:50:00,30.5,30.55,30.47,30.55,175600.0,21.9296,21.9656,21.908,21.9656,175600.0
2010-01-29 14:00:00,30.55,30.67,30.54,30.6,325400.0,21.9656,22.0518,21.9584,22.0015,325400.0
2010-01-29 14:10:00,30.6,30.64,30.57,30.61,213600.0,22.0015,22.0303,21.9799,22.0087,213600.0
2010-01-29 14:20:00,30.62,30.63,30.52,30.54,102600.0,22.0159,22.0231,21.944,21.9584,102600.0
2010-01-29 14:30:00,30.55,30.58,30.48,30.58,193600.0,21.9656,21.9871,21.9152,21.9871,193600.0
2010-01-29 14:40:00,30.59,30.61,30.49,30.49,234000.0,21.9943,22.0087,21.9224,21.9224,234000.0
2010-01-29 14:50:00,30.49,30.53,30.43,30.53,187200.0,21.9224,21.9512,21.8793,21.9512,187200.0
2010-01-29 15:00:00,30.53,30.53,30.35,30.35,272200.0,21.9512,21.9512,21.8218,21.8218,272200.0
2010-01-29 15:10:00,30.35,30.36,30.23,30.32,399200.0,21.8218,21.8289,21.7355,21.8002,399200.0
2010-01-29 15:20:00,30.31,30.35,30.25,30.31,319000.0,21.793,21.8218,21.7498,21.793,319000.0
2010-01-29 15:30:00,30.31,30.41,30.21,30.4,250600.0,21.793,21.8649,21.7211,21.8577,250600.0
2010-01-29 15:40:00,30.4,30.41,30.29,30.34,382400.0,21.8577,21.8649,21.7786,21.8146,382400.0
2010-01-29 15:50:00,30.34,30.4,30.24,30.25,1319800.0,21.8146,21.8577,21.7427,21.7498,1319800.0
2010-02-01 09:30:00,30.42,30.9,30.41,30.86,324800.0,21.8721,22.2172,21.8649,22.1884,324800.0
2010-02-01 09:40:00,30.85,30.88,30.71,30.85,216400.0,22.1813,22.2028,22.0806,22.1813,216400.0
2010-02-01 09:50:00,30.85,30.88,30.76,30.8,394800.0,22.1813,22.2028,22.1165,22.1453,394800.0
2010-02-01 10:00:00,30.8,30.97,30.8,30.95,300400.0,22.1453,22.2675,22.1453,22.2532,300400.0
2010-02-01 10:10:00,30.96,31.01,30.93,30.98,278000.0,22.2603,22.2963,22.2388,22.2747,278000.0
2010-02-01 10:20:00,30.98,31.09,30.98,31.01,268200.0,22.2747,22.3538,22.2747,22.2963,268200.0
2010-02-01 10:30:00,31.01,31.12,31.0,31.1,247000.0,22.2963,22.3754,22.2891,22.361,247000.0
2010-02-01 10:40:00,31.1,31.11,31.04,31.08,236200.0,22.361,22.3682,22.3179,22.3466,236200.0
2010-02-01 10:50:00,31.08,31.08,30.91,30.93,133000.0,22.3466,22.3466,22.2244,22.2388,133000.0
2010-02-01 11:00:00,30.93,31.0,30.86,30.99,120200.0,22.2388,22.2891,22.1884,22.2819,120200.0
2010-02-01 11:10:00,30.99,31.05,30.93,31.05,71400.0,22.2819,22.3251,22.2388,22.3251,71400.0
2010-02-01 11:20:00,31.05,31.12,31.05,31.1,84200.0,22.3251,22.3754,22.3251,22.361,84200.0
2010-02-01 11:30:00,31.1,31.1,31.05,31.08,111800.0,22.361,22.361,22.3251,22.3466,111800.0
2010-02-01 11:40:00,31.06,31.06,30.99,31.0,91000.0,22.3322,22.3322,22.2819,22.2891,91000.0
2010-02-01 11:50:00,31.01,31.03,30.93,30.93,130800.0,22.2963,22.3107,22.2388,22.2388,130800.0
2010-02-01 12:00:00,30.93,30.99,30.9,30.99,132000.0,22.2388,22.2819,22.2172,22.2819,132000.0
2010-02-01 12:10:00,30.99,31.02,30.97,31.0,88400.0,22.2819,22.3035,22.2675,22.2891,88400.0
2010-02-01 12:20:00,31.01,31.03,30.96,31.0,127400.0,22.2963,22.3107,22.2603,22.2891,127400.0
2010-02-01 12:30:00,31.0,31.06,30.97,30.98,126800.0,22.2891,22.3322,22.2675,22.2747,126800.0
2010-02-01 12:40:00,30.98,31.05,30.98,31.03,100600.0,22.2747,22.3251,22.2747,22.3107,100600.0
2010-02-01 12:50:00,31.02,31.05,30.97,30.99,125600.0,22.3035,22.3251,22.2675,22.2819,125600.0
2010-02-01 13:00:00,30.99,31.04,30.95,31.03,103000.0,22.2819,22.3179,22.2532,22.3107,103000.0
2010-02-01 13:10:00,31.04,31.08,31.0,31.05,125800.0,22.3179,22.3466,22.2891,22.3251,125800.0
2010-02-01 13:20:00,31.05,31.1,31.03,31.1,122600.0,22.3251,22.361,22.3107,22.361,122600.0
2010-02-01 13:30:00,31.1,31.11,31.06,31.09,145400.0,22.361,22.3682,22.3322,22.3538,145400.0
2010-02-01 13:40:00,31.1,31.15,31.07,31.07,193200.0,22.361,22.397,22.3394,22.3394,193200.0
2010-02-01 13:50:00,31.08,31.11,31.02,31.05,120800.0,22.3466,22.3682,22.3035,22.3251,120800.0
2010-02-01 14:00:00,31.05,31.1,31.01,31.1,169000.0,22.3251,22.361,22.2963,22.361,169000.0
2010-02-01 14:10:00,31.09,31.1,30.97,31.05,107400.0,22.3538,22.361,22.2675,22.3251,107400.0
2010-02-01 14:20:00,31.05,31.07,30.98,31.06,106200.0,22.3251,22.3394,22.2747,22.3322,106200.0
2010-02-01 14:30:00,31.06,31.12,31.04,31.11,135400.0,22.3322,22.3754,22.3179,22.3682,135400.0
2010-02-01 14:40:00,31.1,31.2,31.1,31.11,185800.0,22.361,22.4329,22.361,22.3682,185800.0
2010-02-01 14:50:00,31.11,31.14,31.07,31.08,116000.0,22.3682,22.3898,22.3394,22.3466,116000.0
2010-02-01 15:00:00,31.08,31.13,31.04,31.06,172000.0,22.3466,22.3826,22.3179,22.3322,172000.0
2010-02-01 15:10:00,31.05,31.13,31.05,31.09,165600.0,22.3251,22.3826,22.3251,22.3538,165600.0
2010-02-01 15:20:00,31.09,31.17,31.09,31.13,181200.0,22.3538,22.4113,22.3538,22.3826,181200.0
2010-02-01 15:30:00,31.13,31.17,31.09,31.15,368600.0,22.3826,22.4113,22.3538,22.397,368600.0
2010-02-01 15:40:00,31.15,31.17,31.11,31.14,520200.0,22.397,22.4113,22.3682,22.3898,520200.0
2010-02-01 15:50:00,31.14,31.18,31.08,31.18,516600.0,22.3898,22.4185,22.3466,22.4185,516600.0
2010-02-02 09:30:00,31.25,31.35,31.02,31.33,201000.0,22.4689,22.5408,22.3035,22.5264,201000.0
2010-02-02 09:40:00,31.33,31.34,31.18,31.28,136600.0,22.5264,22.5336,22.4185,22.4904,136600.0
2010-02-02 09:50:00,31.28,31.32,31.13,31.2,149600.0,22.4904,22.5192,22.3826,22.4329,149600.0
2010-02-02 10:00:00,31.21,31.29,31.09,31.17,171000.0,22.4401,22.4976,22.3538,22.4113,171000.0
2010-02-02 10:10:00,31.17,31.38,31.09,31.27,108800.0,22.4113,22.5623,22.3538,22.4832,108800.0
2010-02-02 10:20:00,31.28,31.45,31.28,31.44,130600.0,22.4904,22.6127,22.4904,22.6055,130600.0
2010-02-02 10:30:00,31.44,31.58,31.44,31.53,125800.0,22.6055,22.7061,22.6055,22.6702,125800.0
2010-02-02 10:40:00,31.52,31.54,31.43,31.46,83800.0,22.663,22.6774,22.5983,22.6198,83800.0
2010-02-02 10:50:00,31.47,31.47,31.39,31.47,101200.0,22.627,22.627,22.5695,22.627,101200.0
2010-02-02 11:00:00,31.46,31.47,31.25,31.31,109200.0,22.6198,22.627,22.4689,22.512,109200.0
2010-02-02 11:10:00,31.3,31.41,31.3,31.4,158600.0,22.5048,22.5839,22.5048,22.5767,158600.0
2010-02-02 11:20:00,31.39,31.48,31.36,31.39,105400.0,22.5695,22.6342,22.5479,22.5695,105400.0
2010-02-02 11:30:00,31.4,31.46,31.36,31.42,88400.0,22.5767,22.6198,22.5479,22.5911,88400.0
2010-02-02 11:40:00,31.41,31.48,31.41,31.43,75200.0,22.5839,22.6342,22.5839,22.5983,75200.0
2010-02-02 11:50:00,31.43,31.44,31.31,31.35,111800.0,22.5983,22.6055,22.512,22.5408,111800.0
2010-02-02 12:00:00,31.36,31.38,31.33,31.35,81000.0,22.5479,22.5623,22.5264,22.5408,81000.0
2010-02-02 12:10:00,31.36,31.43,31.33,31.43,52200.0,22.5479,22.5983,22.5264,22.5983,52200.0
2010-02-02 12:20:00,31.43,31.46,31.41,31.46,82600.0,22.5983,22.6198,22.5839,22.6198,82600.0
2010-02-02 12:30:00,31.46,31.49,31.42,31.42,73400.0,22.6198,22.6414,22.5911,22.5911,73400.0
2010-02-02 12:40:00,31.43,31.53,31.41,31.53,129600.0,22.5983,22.6702,22.5839,22.6702,129600.0
2010-02-02 12:50:00,31.53,31.59,31.5,31.56,155000.0,22.6702,22.7133,22.6486,22.6917,155000.0
2010-02-02 13:00:00,31.57,31.58,31.52,31.53,91400.0,22.6989,22.7061,22.663,22.6702,91400.0
2010-02-02 13:10:00,31.52,31.54,31.47,31.47,70400.0,22.663,22.6774,22.627,22.627,70400.0
2010-02-02 13:20:00,31.47,31.55,31.47,31.55,82400.0,22.627,22.6846,22.627,22.6846,82400.0
2010-02-02 13:30:00,31.55,31.6,31.52,31.58,147400.0,22.6846,22.7205,22.663,22.7061,147400.0
2010-02-02 13:40:00,31.57,31.62,31.57,31.58,68800.0,22.6989,22.7349,22.6989,22.7061,68800.0
2010-02-02 13:50:00,31.58,31.61,31.56,31.57,56000.0,22.7061,22.7277,22.6917,22.6989,56000.0
2010-02-02 14:00:00,31.58,31.59,31.53,31.55,53600.0,22.7061,22.7133,22.6702,22.6846,53600.0
2010-02-02 14:10:00,31.54,31.59,31.43,31.45,138600.0,22.6774,22.7133,22.5983,22.6127,138600.0
2010-02-02 14:20:00,31.45,31.47,31.42,31.43,70200.0,22.6127,22.627,22.5911,22.5983,70200.0
2010-02-02 14:30:00,31.43,31.47,31.41,31.44,96200.0,22.5983,22.627,22.5839,22.6055,96200.0
2010-02-02 14:40:00,31.44,31.46,31.38,31.42,77600.0,22.6055,22.6198,22.5623,22.5911,77600.0
2010-02-02 14:50:00,31.42,31.48,31.4,31.41,56400.0,22.5911,22.6342,22.5767,22.5839,56400.0
2010-02-02 15:00:00,31.41,31.43,31.35,31.36,97800.0,22.5839,22.5983,22.5408,22.5479,97800.0
2010-02-02 15:10:00,31.36,31.52,31.36,31.5,115000.0,22.5479,22.663,22.5479,22.6486,115000.0
2010-02-02 15:20:00,31.5,31.53,31.4,31.43,77600.0,22.6486,22.6702,22.5767,22.5983,77600.0
2010-02-02 15:30:00,31.43,31.49,31.43,31.45,106600.0,22.5983,22.6414,22.5983,22.6127,106600.0
2010-02-02 15:40:00,31.46,31.5,31.37,31.43,244000.0,22.6198,22.6486,22.5551,22.5983,244000.0
2010-02-02 15:50:00,31.43,31.48,31.42,31.45,398800.0,22.5983,22.6342,22.5911,22.6127,398800.0
2010-02-03 09:30:00,31.59,31.84,31.48,31.83,407200.0,22.7133,22.8931,22.6342,22.8859,407200.0
2010-02-03 09:40:00,31.84,31.95,31.74,31.75,157200.0,22.8931,22.9722,22.8212,22.8284,157200.0
2010-02-03 09:50:00,31.74,31.87,31.71,31.83,118600.0,22.8212,22.9146,22.7996,22.8859,118600.0
2010-02-03 10:00:00,31.82,31.82,31.68,31.77,99000.0,22.8787,22.8787,22.778,22.8427,99000.0
2010-02-03 10:10:00,31.77,31.85,31.68,31.68,111400.0,22.8427,22.9003,22.778,22.778,111400.0
2010-02-03 10:20:00,31.67,31.7,31.58,31.62,68600.0,22.7708,22.7924,22.7061,22.7349,68600.0
2010-02-03 10:30:00,31.61,31.65,31.52,31.56,66200.0,22.7277,22.7565,22.663,22.6917,66200.0
2010-02-03 10:40:00,31.55,31.64,31.55,31.63,87000.0,22.6846,22.7493,22.6846,22.7421,87000.0
2010-02-03 10:50:00,31.63,31.74,31.63,31.66,67000.0,22.7421,22.8212,22.7421,22.7636,67000.0
2010-02-03 11:00:00,31.65,31.69,31.61,31.68,52600.0,22.7565,22.7852,22.7277,22.778,52600.0
2010-02-03 11:10:00,31.7,31.7,31.53,31.53,33400.0,22.7924,22.7924,22.6702,22.6702,33400.0
2010-02-03 11:20:00,31.54,31.54,31.4,31.45,94600.0,22.6774,22.6774,22.5767,22.6127,94600.0
2010-02-03 11:30:00,31.46,31.54,31.43,31.44,65800.0,22.6198,22.6774,22.5983,22.6055,65800.0
2010-02-03 11:40:00,31.45,31.48,31.36,31.46,71000.0,22.6127,22.6342,22.5479,22.6198,71000.0
2010-02-03 11:50:00,31.46,31.46,31.39,31.39,45400.0,22.6198,22.6198,22.5695,22.5695,45400.0
2010-02-03 12:00:00,31.4,31.52,31.39,31.47,87600.0,22.5767,22.663,22.5695,22.627,87600.0
2010-02-03 12:10:00,31.47,31.56,31.46,31.54,65200.0,22.627,22.6917,22.6198,22.6774,65200.0
2010-02-03 12:20:00,31.55,31.55,31.44,31.47,51800.0,22.6846,22.6846,22.6055,22.627,51800.0
2010-02-03 12:30:00,31.47,31.6,31.47,31.59,58400.0,22.627,22.7205,22.627,22.7133,58400.0
2010-02-03 12:40:00,31.6,31.61,31.5,31.5,56800.0,22.7205,22.7277,22.6486,22.6486,56800.0
2010-02-03 12:50:00,31.52,31.57,31.51,31.53,48600.0,22.663,22.6989,22.6558,22.6702,48600.0
2010-02-03 13:00:00,31.53,31.68,31.5,31.67,67400.0,22.6702,22.778,22.6486,22.7708,67400.0
2010-02-03 13:10:00,31.68,31.75,31.63,31.73,121000.0,22.778,22.8284,22.7421,22.814,121000.0
2010-02-03 13:20:00,31.73,31.73,31.64,31.67,54000.0,22.814,22.814,22.7493,22.7708,54000.0
2010-02-03 13:30:00,31.67,31.72,31.67,31.69,74800.0,22.7708,22.8068,22.7708,22.7852,74800.0
2010-02-03 13:40:00,31.69,31.71,31.63,31.63,69400.0,22.7852,22.7996,22.7421,22.7421,69400.0
2010-02-03 13:50:00,31.63,31.68,31.62,31.66,70400.0,22.7421,22.778,22.7349,22.7636,70400.0
2010-02-03 14:00:00,31.66,31.7,31.65,31.68,86800.0,22.7636,22.7924,22.7565,22.778,86800.0
2010-02-03 14:10:00,31.68,31.68,31.61,31.62,69200.0,22.778,22.778,22.7277,22.7349,69200.0
2010-02-03 14:20:00,31.63,31.64,31.56,31.57,94400.0,22.7421,22.7493,22.6917,22.6989,94400.0
2010-02-03 14:30:00,31.57,31.6,31.53,31.53,66600.0,22.6989,22.7205,22.6702,22.6702,66600.0
2010-02-03 14:40:00,31.52,31.53,31.47,31.47,116200.0,22.663,22.6702,22.627,22.627,116200.0
2010-02-03 14:50:00,31.48,31.54,31.46,31.52,98000.0,22.6342,22.6774,22.6198,22.663,98000.0
2010-02-03 15:00:00,31.52,31.61,31.52,31.57,120600.0,22.663,22.7277,22.663,22.6989,120600.0
2010-02-03 15:10:00,31.57,31.59,31.49,31.5,157400.0,22.6989,22.7133,22.6414,22.6486,157400.0
2010-02-03 15:20:00,31.5,31.53,31.49,31.52,164800.0,22.6486,22.6702,22.6414,22.663,164800.0
2010-02-03 15:30:00,31.53,31.55,31.5,31.55,130400.0,22.6702,22.6846,22.6486,22.6846,130400.0
2010-02-03 15:40:00,31.55,31.61,31.49,31.54,252000.0,22.6846,22.7277,22.6414,22.6774,252000.0
2010-02-03 15:50:00,31.54,31.54,31.45,31.47,349000.0,22.6774,22.6774,22.6127,22.627,349000.0
2010-02-04 09:30:00,31.13,31.38,31.06,31.38,168000.0,22.3826,22.5623,22.3322,22.5623,168000.0
2010-02-04 09:40:00,31.36,31.36,31.0,31.16,194400.0,22.5479,22.5479,22.2891,22.4041,194400.0
2010-02-04 09:50:00,31.15,31.21,30.97,30.99,169000.0,22.397,22.4401,22.2675,22.2819,169000.0
2010-02-04 10:00:00,31.0,31.17,30.99,30.99,181400.0,22.2891,22.4113,22.2819,22.2819,181400.0
2010-02-04 10:10:00,30.98,30.99,30.86,30.94,208000.0,22.2747,22.2819,22.1884,22.246,208000.0
2010-02-04 10:20:00,30.94,30.95,30.78,30.8,154200.0,22.246,22.2532,22.1309,22.1453,154200.0
2010-02-04 10:30:00,30.79,30.9,30.77,30.85,136400.0,22.1381,22.2172,22.1237,22.1813,136400.0
2010-02-04 10:40:00,30.85,30.92,30.79,30.83,89400.0,22.1813,22.2316,22.1381,22.1669,89400.0
2010-02-04 10:50:00,30.84,30.85,30.77,30.78,100400.0,22.1741,22.1813,22.1237,22.1309,100400.0
2010-02-04 11:00:00,30.78,30.91,30.74,30.91,100400.0,22.1309,22.2244,22.1022,22.2244,100400.0
2010-02-04 11:10:00,30.9,30.96,30.88,30.96,131200.0,22.2172,22.2603,22.2028,22.2603,131200.0
2010-02-04 11:20:00,30.96,30.97,30.89,30.95,132200.0,22.2603,22.2675,22.21,22.2532,132200.0
2010-02-04 11:30:00,30.95,30.96,30.87,30.87,133200.0,22.2532,22.2603,22.1956,22.1956,133200.0
2010-02-04 11:40:00,30.88,30.92,30.76,30.91,139400.0,22.2028,22.2316,22.1165,22.2244,139400.0
2010-02-04 11:50:00,30.92,30.94,30.86,30.86,69800.0,22.2316,22.246,22.1884,22.1884,69800.0
2010-02-04 12:00:00,30.86,30.86,30.76,30.83,163400.0,22.1884,22.1884,22.1165,22.1669,163400.0
2010-02-04 12:10:00,30.84,30.85,30.7,30.71,117800.0,22.1741,22.1813,22.0734,22.0806,117800.0
2010-02-04 12:20:00,30.71,30.8,30.69,30.76,149200.0,22.0806,22.1453,22.0662,22.1165,149200.0
2010-02-04 12:30:00,30.77,30.79,30.75,30.75,57800.0,22.1237,22.1381,22.1094,22.1094,57800.0
2010-02-04 12:40:00,30.75,30.79,30.68,30.71,133400.0,22.1094,22.1381,22.059,22.0806,133400.0
2010-02-04 12:50:00,30.72,30.8,30.68,30.79,91200.0,22.0878,22.1453,22.059,22.1381,91200.0
2010-02-04 13:00:00,30.78,30.82,30.74,30.82,56600.0,22.1309,22.1597,22.1022,22.1597,56600.0
2010-02-04 13:10:00,30.82,30.83,30.79,30.82,127800.0,22.1597,22.1669,22.1381,22.1597,127800.0
2010-02-04 13:20:00,30.82,30.83,30.79,30.82,104400.0,22.1597,22.1669,22.1381,22.1597,104400.0
2010-02-04 13:30:00,30.82,30.84,30.75,30.77,123200.0,22.1597,22.1741,22.1094,22.1237,123200.0
2010-02-04 13:40:00,30.77,30.77,30.67,30.68,153600.0,22.1237,22.1237,22.0518,22.059,153600.0
2010-02-04 13:50:00,30.68,30.71,30.58,30.59,144600.0,22.059,22.0806,21.9871,21.9943,144600.0
2010-02-04 14:00:00,30.58,30.7,30.56,30.64,99600.0,21.9871,22.0734,21.9727,22.0303,99600.0
2010-02-04 14:10:00,30.64,30.7,30.63,30.68,155200.0,22.0303,22.0734,22.0231,22.059,155200.0
2010-02-04 14:20:00,30.68,30.77,30.67,30.75,91000.0,22.059,22.1237,22.0518,22.1094,91000.0
2010-02-04 14:30:00,30.75,30.86,30.72,30.76,167000.0,22.1094,22.1884,22.0878,22.1165,167000.0
2010-02-04 14:40:00,30.75,30.76,30.68,30.71,156000.0,22.1094,22.1165,22.059,22.0806,156000.0
2010-02-04 14:50:00,30.71,30.76,30.68,30.69,262200.0,22.0806,22.1165,22.059,22.0662,262200.0
2010-02-04 15:00:00,30.68,30.71,30.61,30.61,142000.0,22.059,22.0806,22.0087,22.0087,142000.0
2010-02-04 15:10:00,30.61,30.67,30.6,30.64,193600.0,22.0087,22.0518,22.0015,22.0303,193600.0
2010-02-04 15:20:00,30.63,30.66,30.56,30.57,238600.0,22.0231,22.0446,21.9727,21.9799,238600.0
2010-02-04 15:30:00,30.56,30.56,30.51,30.53,417400.0,21.9727,21.9727,21.9368,21.9512,417400.0
2010-02-04 15:40:00,30.53,30.61,30.5,30.53,376800.0,21.9512,22.0087,21.9296,21.9512,376800.0
2010-02-04 15:50:00,30.53,30.59,30.46,30.46,681200.0,21.9512,21.9943,21.9008,21.9008,681200.0
2010-02-05 09:30:00,30.57,30.93,30.52,30.61,418000.0,21.9799,22.2388,21.944,22.0087,418000.0
2010-02-05 09:40:00,30.61,30.81,30.57,30.65,154200.0,22.0087,22.1525,21.9799,22.0375,154200.0
2010-02-05 09:50:00,30.66,30.73,30.52,30.52,187800.0,22.0446,22.095,21.944,21.944,187800.0
2010-02-05 10:00:00,30.53,30.56,30.47,30.49,361600.0,21.9512,21.9727,21.908,21.9224,361600.0
2010-02-05 10:10:00,30.48,30.51,30.41,30.45,103400.0,21.9152,21.9368,21.8649,21.8937,103400.0
2010-02-05 10:20:00,30.45,30.75,30.4,30.7,133200.0,21.8937,22.1094,21.8577,22.0734,133200.0
2010-02-05 10:30:00,30.71,30.75,30.61,30.63,132200.0,22.0806,22.1094,22.0087,22.0231,132200.0
2010-02-05 10:40:00,30.63,30.82,30.63,30.68,104000.0,22.0231,22.1597,22.0231,22.059,104000.0
2010-02-05 10:50:00,30.68,30.75,30.68,30.74,78600.0,22.059,22.1094,22.059,22.1022,78600.0
2010-02-05 11:00:00,30.74,30.75,30.61,30.72,131000.0,22.1022,22.1094,22.0087,22.0878,131000.0
2010-02-05 11:10:00,30.72,30.75,30.65,30.71,101400.0,22.0878,22.1094,22.0375,22.0806,101400.0
2010-02-05 11:20:00,30.71,30.72,30.61,30.62,106400.0,22.0806,22.0878,22.0087,22.0159,106400.0
2010-02-05 11:30:00,30.6,30.61,30.43,30.52,342200.0,22.0015,22.0087,21.8793,21.944,342200.0
2010-02-05 11:40:00,30.49,30.55,30.41,30.5,166200.0,21.9224,21.9656,21.8649,21.9296,166200.0
2010-02-05 11:50:00,30.5,30.6,30.48,30.56,83600.0,21.9296,22.0015,21.9152,21.9727,83600.0
2010-02-05 12:00:00,30.55,30.61,30.54,30.61,59400.0,21.9656,22.0087,21.9584,22.0087,59400.0
2010-02-05 12:10:00,30.6,30.73,30.58,30.71,147000.0,22.0015,22.095,21.9871,22.0806,147000.0
2010-02-05 12:20:00,30.71,30.76,30.68,30.76,112000.0,22.0806,22.1165,22.059,22.1165,112000.0
2010-02-05 12:30:00,30.76,30.77,30.66,30.66,121800.0,22.1165,22.1237,22.0446,22.0446,121800.0
2010-02-05 12:40:00,30.66,30.66,30.6,30.62,58600.0,22.0446,22.0446,22.0015,22.0159,58600.0
2010-02-05 12:50:00,30.63,30.67,30.56,30.66,88600.0,22.0231,22.0518,21.9727,22.0446,88600.0
2010-02-05 13:00:00,30.66,30.67,30.57,30.6,59600.0,22.0446,22.0518,21.9799,22.0015,59600.0
2010-02-05 13:10:00,30.58,30.61,30.55,30.57,100000.0,21.9871,22.0087,21.9656,21.9799,100000.0
2010-02-05 13:20:00,30.56,30.58,30.5,30.58,141400.0,21.9727,21.9871,21.9296,21.9871,141400.0
2010-02-05 13:30:00,30.58,30.61,30.48,30.5,270600.0,21.9871,22.0087,21.9152,21.9296,270600.0
2010-02-05 13:40:00,30.5,30.53,30.42,30.45,301000.0,21.9296,21.9512,21.8721,21.8937,301000.0
2010-02-05 13:50:00,30.44,30.45,30.38,30.38,154600.0,21.8865,21.8937,21.8433,21.8433,154600.0
2010-02-05 14:00:00,30.38,30.6,30.38,30.59,356000.0,21.8433,22.0015,21.8433,21.9943,356000.0
2010-02-05 14:10:00,30.6,30.6,30.53,30.54,227400.0,22.0015,22.0015,21.9512,21.9584,227400.0
2010-02-05 14:20:00,30.54,30.75,30.49,30.75,360400.0,21.9584,22.1094,21.9224,22.1094,360400.0
2010-02-05 14:30:00,30.75,30.77,30.65,30.66,824400.0,22.1094,22.1237,22.0375,22.0446,824400.0
2010-02-05 14:40:00,30.67,30.74,30.62,30.7,320600.0,22.0518,22.1022,22.0159,22.0734,320600.0
2010-02-05 14:50:00,30.7,30.77,30.68,30.73,199000.0,22.0734,22.1237,22.059,22.095,199000.0
2010-02-05 15:00:00,30.73,30.99,30.7,30.95,437400.0,22.095,22.2819,22.0734,22.2532,437400.0
2010-02-05 15:10:00,30.93,31.04,30.85,30.9,404400.0,22.2388,22.3179,22.1813,22.2172,404400.0
2010-02-05 15:20:00,30.9,31.0,30.83,30.89,309200.0,22.2172,22.2891,22.1669,22.21,309200.0
2010-02-05 15:30:00,30.89,31.03,30.84,30.97,339800.0,22.21,22.3107,22.1741,22.2675,339800.0
2010-02-05 15:40:00,30.97,31.08,30.85,30.86,591200.0,22.2675,22.3466,22.1813,22.1884,591200.0
2010-02-05 15:50:00,30.86,31.07,30.86,31.04,765600.0,22.1884,22.3394,22.1884,22.3179,765600.0
2010-02-08 09:30:00,31.09,31.09,30.68,30.82,147000.0,22.3538,22.3538,22.059,22.1597,147000.0
2010-02-08 09:40:00,30.85,30.96,30.68,30.7,117000.0,22.1813,22.2603,22.059,22.0734,117000.0
2010-02-08 09:50:00,30.7,30.85,30.69,30.74,157000.0,22.0734,22.1813,22.0662,22.1022,157000.0
2010-02-08 10:00:00,30.74,30.9,30.73,30.84,187600.0,22.1022,22.2172,22.095,22.1741,187600.0
2010-02-08 10:10:00,30.84,31.04,30.83,31.01,226000.0,22.1741,22.3179,22.1669,22.2963,226000.0
2010-02-08 10:20:00,31.01,31.15,31.0,31.11,293000.0,22.2963,22.397,22.2891,22.3682,293000.0
2010-02-08 10:30:00,31.1,31.1,30.94,30.97,238400.0,22.361,22.361,22.246,22.2675,238400.0
2010-02-08 10:40:00,30.97,31.14,30.97,31.14,117000.0,22.2675,22.3898,22.2675,22.3898,117000.0
2010-02-08 10:50:00,31.14,31.15,31.07,31.08,67800.0,22.3898,22.397,22.3394,22.3466,67800.0
2010-02-08 11:00:00,31.09,31.22,31.07,31.2,138400.0,22.3538,22.4473,22.3394,22.4329,138400.0
2010-02-08 11:10:00,31.19,31.23,31.09,31.13,96200.0,22.4257,22.4545,22.3538,22.3826,96200.0
2010-02-08 11:20:00,31.11,31.15,31.08,31.14,67400.0,22.3682,22.397,22.3466,22.3898,67400.0
2010-02-08 11:30:00,31.14,31.15,31.08,31.11,150000.0,22.3898,22.397,22.3466,22.3682,150000.0
2010-02-08 11:40:00,31.11,31.14,31.08,31.13,130000.0,22.3682,22.3898,22.3466,22.3826,130000.0
2010-02-08 11:50:00,31.14,31.16,31.06,31.08,159600.0,22.3898,22.4041,22.3322,22.3466,159600.0
2010-02-08 12:00:00,31.08,31.09,30.94,31.0,154000.0,22.3466,22.3538,22.246,22.2891,154000.0
2010-02-08 12:10:00,31.0,31.0,30.91,30.96,213400.0,22.2891,22.2891,22.2244,22.2603,213400.0
2010-02-08 12:20:00,30.96,30.99,30.9,30.94,242200.0,22.2603,22.2819,22.2172,22.246,242200.0
2010-02-08 12:30:00,30.93,31.06,30.92,31.06,82800.0,22.2388,22.3322,22.2316,22.3322,82800.0
2010-02-08 12:40:00,31.06,31.08,31.02,31.06,60800.0,22.3322,22.3466,22.3035,22.3322,60800.0
2010-02-08 12:50:00,31.05,31.08,31.03,31.03,59400.0,22.3251,22.3466,22.3107,22.3107,59400.0
2010-02-08 13:00:00,31.03,31.03,30.85,30.86,122000.0,22.3107,22.3107,22.1813,22.1884,122000.0
2010-02-08 13:10:00,30.86,30.88,30.8,30.87,75000.0,22.1884,22.2028,22.1453,22.1956,75000.0
2010-02-08 13:20:00,30.86,30.9,30.85,30.86,26800.0,22.1884,22.2172,22.1813,22.1884,26800.0
2010-02-08 13:30:00,30.86,30.86,30.77,30.77,93600.0,22.1884,22.1884,22.1237,22.1237,93600.0
2010-02-08 13:40:00,30.77,30.78,30.7,30.74,159400.0,22.1237,22.1309,22.0734,22.1022,159400.0
2010-02-08 13:50:00,30.74,30.75,30.67,30.71,156200.0,22.1022,22.1094,22.0518,22.0806,156200.0
2010-02-08 14:00:00,30.71,30.85,30.71,30.81,61400.0,22.0806,22.1813,22.0806,22.1525,61400.0
2010-02-08 14:10:00,30.81,30.81,30.77,30.79,48000.0,22.1525,22.1525,22.1237,22.1381,48000.0
2010-02-08 14:20:00,30.77,30.77,30.71,30.72,63400.0,22.1237,22.1237,22.0806,22.0878,63400.0
2010-02-08 14:30:00,30.72,30.75,30.64,30.65,89000.0,22.0878,22.1094,22.0303,22.0375,89000.0
2010-02-08 14:40:00,30.64,30.73,30.63,30.68,112600.0,22.0303,22.095,22.0231,22.059,112600.0
2010-02-08 14:50:00,30.68,30.74,30.66,30.68,132600.0,22.059,22.1022,22.0446,22.059,132600.0
2010-02-08 15:00:00,30.68,30.7,30.57,30.67,181600.0,22.059,22.0734,21.9799,22.0518,181600.0
2010-02-08 15:10:00,30.66,30.67,30.57,30.57,165200.0,22.0446,22.0518,21.9799,21.9799,165200.0
2010-02-08 15:20:00,30.57,30.62,30.53,30.61,145400.0,21.9799,22.0159,21.9512,22.0087,145400.0
2010-02-08 15:30:00,30.61,30.68,30.61,30.64,220400.0,22.0087,22.059,22.0087,22.0303,220400.0
2010-02-08 15:40:00,30.64,30.65,30.56,30.59,409400.0,22.0303,22.0375,21.9727,21.9943,409400.0
2010-02-08 15:50:00,30.58,30.6,30.5,30.5,696000.0,21.9871,22.0015,21.9296,21.9296,696000.0
2010-02-09 09:30:00,30.92,31.28,30.92,31.14,204400.0,22.2316,22.4904,22.2316,22.3898,204400.0
2010-02-09 09:40:00,31.14,31.15,30.87,30.97,127000.0,22.3898,22.397,22.1956,22.2675,127000.0
2010-02-09 09:50:00,30.98,31.08,30.94,30.95,187400.0,22.2747,22.3466,22.246,22.2532,187400.0
2010-02-09 10:00:00,30.94,31.06,30.9,31.04,122200.0,22.246,22.3322,22.2172,22.3179,122200.0
2010-02-09 10:10:00,31.04,31.13,31.01,31.1,85800.0,22.3179,22.3826,22.2963,22.361,85800.0
2010-02-09 10:20:00,31.09,31.09,30.93,30.98,144400.0,22.3538,22.3538,22.2388,22.2747,144400.0
2010-02-09 10:30:00,30.98,31.04,30.98,30.99,88800.0,22.2747,22.3179,22.2747,22.2819,88800.0
2010-02-09 10:40:00,30.99,31.01,30.89,30.9,97800.0,22.2819,22.2963,22.21,22.2172,97800.0
2010-02-09 10:50:00,30.9,31.0,30.89,30.96,75200.0,22.2172,22.2891,22.21,22.2603,75200.0
2010-02-09 11:00:00,30.95,30.96,30.77,30.79,85600.0,22.2532,22.2603,22.1237,22.1381,85600.0
2010-02-09 11:10:00,30.79,30.84,30.74,30.81,122600.0,22.1381,22.1741,22.1022,22.1525,122600.0
2010-02-09 11:20:00,30.81,30.82,30.69,30.7,96400.0,22.1525,22.1597,22.0662,22.0734,96400.0
2010-02-09 11:30:00,30.7,31.02,30.7,30.97,139600.0,22.0734,22.3035,22.0734,22.2675,139600.0
2010-02-09 11:40:00,30.97,30.99,30.89,30.93,128200.0,22.2675,22.2819,22.21,22.2388,128200.0
2010-02-09 11:50:00,30.93,31.09,30.91,30.93,75400.0,22.2388,22.3538,22.2244,22.2388,75400.0
2010-02-09 12:00:00,30.93,31.13,30.93,31.11,88600.0,22.2388,22.3826,22.2388,22.3682,88600.0
2010-02-09 12:10:00,31.11,31.25,31.08,31.23,96600.0,22.3682,22.4689,22.3466,22.4545,96600.0
2010-02-09 12:20:00,31.22,31.25,31.1,31.17,62000.0,22.4473,22.4689,22.361,22.4113,62000.0
2010-02-09 12:30:00,31.18,31.2,31.09,31.11,56800.0,22.4185,22.4329,22.3538,22.3682,56800.0
2010-02-09 12:40:00,31.11,31.11,30.88,30.98,202800.0,22.3682,22.3682,22.2028,22.2747,202800.0
2010-02-09 12:50:00,30.98,31.02,30.93,31.0,40400.0,22.2747,22.3035,22.2388,22.2891,40400.0
2010-02-09 13:00:00,31.0,31.11,31.0,31.09,71600.0,22.2891,22.3682,22.2891,22.3538,71600.0
2010-02-09 13:10:00,31.08,31.11,31.01,31.03,33000.0,22.3466,22.3682,22.2963,22.3107,33000.0
2010-02-09 13:20:00,31.02,31.09,31.01,31.03,32800.0,22.3035,22.3538,22.2963,22.3107,32800.0
2010-02-09 13:30:00,31.02,31.05,30.99,31.0,45200.0,22.3035,22.3251,22.2819,22.2891,45200.0
2010-02-09 13:40:00,31.02,31.07,30.99,31.06,30600.0,22.3035,22.3394,22.2819,22.3322,30600.0
2010-02-09 13:50:00,31.06,31.06,30.99,31.0,68200.0,22.3322,22.3322,22.2819,22.2891,68200.0
2010-02-09 14:00:00,31.02,31.04,30.95,30.95,75400.0,22.3035,22.3179,22.2532,22.2532,75400.0
2010-02-09 14:10:00,30.97,30.97,30.89,30.91,79200.0,22.2675,22.2675,22.21,22.2244,79200.0
2010-02-09 14:20:00,30.91,30.96,30.9,30.91,36600.0,22.2244,22.2603,22.2172,22.2244,36600.0
2010-02-09 14:30:00,30.92,30.96,30.89,30.89,70000.0,22.2316,22.2603,22.21,22.21,70000.0
2010-02-09 14:40:00,30.9,30.96,30.81,30.84,156600.0,22.2172,22.2603,22.1525,22.1741,156600.0
2010-02-09 14:50:00,30.84,30.91,30.82,30.86,60400.0,22.1741,22.2244,22.1597,22.1884,60400.0
2010-02-09 15:00:00,30.85,30.95,30.85,30.93,96000.0,22.1813,22.2532,22.1813,22.2388,96000.0
2010-02-09 15:10:00,30.93,30.96,30.87,30.9,76800.0,22.2388,22.2603,22.1956,22.2172,76800.0
2010-02-09 15:20:00,30.89,31.02,30.89,30.97,132400.0,22.21,22.3035,22.21,22.2675,132400.0
2010-02-09 15:30:00,30.98,31.04,30.95,31.0,175200.0,22.2747,22.3179,22.2532,22.2891,175200.0
2010-02-09 15:40:00,31.0,31.0,30.85,30.86,235000.0,22.2891,22.2891,22.1813,22.1884,235000.0
2010-02-09 15:50:00,30.88,30.88,30.77,30.86,414600.0,22.2028,22.2028,22.1237,22.1884,414600.0
2010-02-10 09:30:00,30.88,31.16,30.71,31.03,216200.0,22.2028,22.4041,22.0806,22.3107,216200.0
2010-02-10 09:40:00,31.02,31.03,30.87,30.88,126000.0,22.3035,22.3107,22.1956,22.2028,126000.0
2010-02-10 09:50:00,30.88,30.96,30.84,30.91,186400.0,22.2028,22.2603,22.1741,22.2244,186400.0
2010-02-10 10:00:00,30.91,30.91,30.68,30.71,198600.0,22.2244,22.2244,22.059,22.0806,198600.0
2010-02-10 10:10:00,30.71,30.71,30.42,30.59,253400.0,22.0806,22.0806,21.8721,21.9943,253400.0
2010-02-10 10:20:00,30.61,30.62,30.45,30.48,117600.0,22.0087,22.0159,21.8937,21.9152,117600.0
2010-02-10 10:30:00,30.47,30.47,30.38,30.38,154400.0,21.908,21.908,21.8433,21.8433,154400.0
2010-02-10 10:40:00,30.39,30.52,30.38,30.44,221200.0,21.8505,21.944,21.8433,21.8865,221200.0
2010-02-10 10:50:00,30.45,30.53,30.45,30.49,142600.0,21.8937,21.9512,21.8937,21.9224,142600.0
2010-02-10 11:00:00,30.5,30.53,30.4,30.53,121400.0,21.9296,21.9512,21.8577,21.9512,121400.0
2010-02-10 11:10:00,30.52,30.54,30.4,30.4,127000.0,21.944,21.9584,21.8577,21.8577,127000.0
2010-02-10 11:20:00,30.4,30.48,30.32,30.43,289800.0,21.8577,21.9152,21.8002,21.8793,289800.0
2010-02-10 11:30:00,30.44,30.48,30.42,30.45,141800.0,21.8865,21.9152,21.8721,21.8937,141800.0
2010-02-10 11:40:00,30.45,30.47,30.39,30.42,223200.0,21.8937,21.908,21.8505,21.8721,223200.0
2010-02-10 11:50:00,30.42,30.48,30.38,30.4,197400.0,21.8721,21.9152,21.8433,21.8577,197400.0
2010-02-10 12:00:00,30.4,30.47,30.37,30.47,102800.0,21.8577,21.908,21.8361,21.908,102800.0
2010-02-10 12:10:00,30.46,30.49,30.45,30.47,160800.0,21.9008,21.9224,21.8937,21.908,160800.0
2010-02-10 12:20:00,30.48,30.54,30.44,30.49,207400.0,21.9152,21.9584,21.8865,21.9224,207400.0
2010-02-10 12:30:00,30.49,30.65,30.49,30.63,238200.0,21.9224,22.0375,21.9224,22.0231,238200.0
2010-02-10 12:40:00,30.63,30.67,30.63,30.65,89000.0,22.0231,22.0518,22.0231,22.0375,89000.0
2010-02-10 12:50:00,30.64,30.71,30.63,30.66,89800.0,22.0303,22.0806,22.0231,22.0446,89800.0
2010-02-10 13:00:00,30.66,30.71,30.65,30.71,66600.0,22.0446,22.0806,22.0375,22.0806,66600.0
2010-02-10 13:10:00,30.71,30.77,30.69,30.75,135200.0,22.0806,22.1237,22.0662,22.1094,135200.0
2010-02-10 13:20:00,30.75,30.88,30.71,30.84,126400.0,22.1094,22.2028,22.0806,22.1741,126400.0
2010-02-10 13:30:00,30.83,30.89,30.83,30.85,122400.0,22.1669,22.21,22.1669,22.1813,122400.0
2010-02-10 13:40:00,30.85,30.86,30.81,30.85,175200.0,22.1813,22.1884,22.1525,22.1813,175200.0
2010-02-10 13:50:00,30.85,30.86,30.81,30.86,118200.0,22.1813,22.1884,22.1525,22.1884,118200.0
2010-02-10 14:00:00,30.86,30.91,30.84,30.86,93600.0,22.1884,22.2244,22.1741,22.1884,93600.0
2010-02-10 14:10:00,30.86,30.92,30.77,30.9,177200.0,22.1884,22.2316,22.1237,22.2172,177200.0
2010-02-10 14:20:00,30.9,30.92,30.85,30.88,166000.0,22.2172,22.2316,22.1813,22.2028,166000.0
2010-02-10 14:30:00,30.89,30.92,30.86,30.89,215200.0,22.21,22.2316,22.1884,22.21,215200.0
2010-02-10 14:40:00,30.89,30.91,30.86,30.86,95800.0,22.21,22.2244,22.1884,22.1884,95800.0
2010-02-10 14:50:00,30.86,30.94,30.85,30.9,109200.0,22.1884,22.246,22.1813,22.2172,109200.0
2010-02-10 15:00:00,30.9,30.93,30.88,30.93,152800.0,22.2172,22.2388,22.2028,22.2388,152800.0
2010-02-10 15:10:00,30.93,30.99,30.91,30.93,183400.0,22.2388,22.2819,22.2244,22.2388,183400.0
2010-02-10 15:20:00,30.93,30.94,30.89,30.91,187200.0,22.2388,22.246,22.21,22.2244,187200.0
2010-02-10 15:30:00,30.92,30.92,30.84,30.86,279800.0,22.2316,22.2316,22.1741,22.1884,279800.0
2010-02-10 15:40:00,30.86,30.91,30.82,30.88,252400.0,22.1884,22.2244,22.1597,22.2028,252400.0
2010-02-10 15:50:00,30.88,30.88,30.82,30.86,338800.0,22.2028,22.2028,22.1597,22.1884,338800.0
2010-02-11 09:30:00,30.72,31.28,30.71,31.28,321800.0,22.0878,22.4904,22.0806,22.4904,321800.0
2010-02-11 09:40:00,31.26,31.45,31.22,31.38,420200.0,22.476,22.6127,22.4473,22.5623,420200.0
2010-02-11 09:50:00,31.37,31.63,31.36,31.61,376200.0,22.5551,22.7421,22.5479,22.7277,376200.0
2010-02-11 10:00:00,31.6,31.61,31.41,31.57,362600.0,22.7205,22.7277,22.5839,22.6989,362600.0
2010-02-11 10:10:00,31.56,31.78,31.56,31.76,388200.0,22.6917,22.8499,22.6917,22.8355,388200.0
2010-02-11 10:20:00,31.77,31.78,31.61,31.68,298600.0,22.8427,22.8499,22.7277,22.778,298600.0
2010-02-11 10:30:00,31.67,31.76,31.6,31.75,308800.0,22.7708,22.8355,22.7205,22.8284,308800.0
2010-02-11 10:40:00,31.75,31.82,31.65,31.73,455600.0,22.8284,22.8787,22.7565,22.814,455600.0
2010-02-11 10:50:00,31.72,31.73,31.55,31.59,295200.0,22.8068,22.814,22.6846,22.7133,295200.0
2010-02-11 11:00:00,31.61,31.63,31.53,31.56,175200.0,22.7277,22.7421,22.6702,22.6917,175200.0
2010-02-11 11:10:00,31.55,31.61,31.52,31.57,158200.0,22.6846,22.7277,22.663,22.6989,158200.0
2010-02-11 11:20:00,31.58,31.64,31.57,31.63,204000.0,22.7061,22.7493,22.6989,22.7421,204000.0
2010-02-11 11:30:00,31.64,31.65,31.61,31.65,200400.0,22.7493,22.7565,22.7277,22.7565,200400.0
2010-02-11 11:40:00,31.65,31.83,31.63,31.75,280200.0,22.7565,22.8859,22.7421,22.8284,280200.0
2010-02-11 11:50:00,31.76,31.79,31.68,31.68,145600.0,22.8355,22.8571,22.778,22.778,145600.0
2010-02-11 12:00:00,31.69,31.71,31.65,31.69,88200.0,22.7852,22.7996,22.7565,22.7852,88200.0
2010-02-11 12:10:00,31.69,31.71,31.66,31.68,100800.0,22.7852,22.7996,22.7636,22.778,100800.0
2010-02-11 12:20:00,31.68,31.68,31.64,31.65,112000.0,22.778,22.778,22.7493,22.7565,112000.0
2010-02-11 12:30:00,31.65,31.7,31.64,31.69,144800.0,22.7565,22.7924,22.7493,22.7852,144800.0
2010-02-11 12:40:00,31.69,31.7,31.64,31.67,136400.0,22.7852,22.7924,22.7493,22.7708,136400.0
2010-02-11 12:50:00,31.67,31.7,31.65,31.69,78200.0,22.7708,22.7924,22.7565,22.7852,78200.0
2010-02-11 13:00:00,31.7,31.73,31.68,31.72,76600.0,22.7924,22.814,22.778,22.8068,76600.0
2010-02-11 13:10:00,31.73,31.75,31.71,31.72,68800.0,22.814,22.8284,22.7996,22.8068,68800.0
2010-02-11 13:20:00,31.73,31.78,31.71,31.73,213400.0,22.814,22.8499,22.7996,22.814,213400.0
2010-02-11 13:30:00,31.72,31.77,31.67,31.67,128200.0,22.8068,22.8427,22.7708,22.7708,128200.0
2010-02-11 13:40:00,31.68,31.68,31.61,31.65,209800.0,22.778,22.778,22.7277,22.7565,209800.0
2010-02-11 13:50:00,31.65,31.67,31.61,31.64,173000.0,22.7565,22.7708,22.7277,22.7493,173000.0
2010-02-11 14:00:00,31.65,31.68,31.64,31.66,86800.0,22.7565,22.778,22.7493,22.7636,86800.0
2010-02-11 14:10:00,31.65,31.66,31.6,31.65,91000.0,22.7565,22.7636,22.7205,22.7565,91000.0
2010-02-11 14:20:00,31.65,31.7,31.64,31.7,307000.0,22.7565,22.7924,22.7493,22.7924,307000.0
2010-02-11 14:30:00,31.7,31.73,31.65,31.69,102000.0,22.7924,22.814,22.7565,22.7852,102000.0
2010-02-11 14:40:00,31.7,31.79,31.69,31.78,197000.0,22.7924,22.8571,22.7852,22.8499,197000.0
2010-02-11 14:50:00,31.78,31.92,31.78,31.91,310200.0,22.8499,22.9506,22.8499,22.9434,310200.0
2010-02-11 15:00:00,31.91,31.92,31.84,31.88,292600.0,22.9434,22.9506,22.8931,22.9218,292600.0
2010-02-11 15:10:00,31.88,31.93,31.84,31.9,210000.0,22.9218,22.9578,22.8931,22.9362,210000.0
2010-02-11 15:20:00,31.9,31.9,31.77,31.79,213400.0,22.9362,22.9362,22.8427,22.8571,213400.0
2010-02-11 15:30:00,31.79,31.83,31.77,31.81,469000.0,22.8571,22.8859,22.8427,22.8715,469000.0
2010-02-11 15:40:00,31.81,31.83,31.72,31.74,374600.0,22.8715,22.8859,22.8068,22.8212,374600.0
2010-02-11 15:50:00,31.74,31.81,31.7,31.8,804200.0,22.8212,22.8715,22.7924,22.8643,804200.0
2010-02-12 09:30:00,31.5,31.56,31.23,31.38,215600.0,22.6486,22.6917,22.4545,22.5623,215600.0
2010-02-12 09:40:00,31.36,31.4,31.32,31.33,204600.0,22.5479,22.5767,22.5192,22.5264,204600.0
2010-02-12 09:50:00,31.33,31.41,31.23,31.38,156800.0,22.5264,22.5839,22.4545,22.5623,156800.0
2010-02-12 10:00:00,31.39,31.4,31.23,31.36,134200.0,22.5695,22.5767,22.4545,22.5479,134200.0
2010-02-12 10:10:00,31.36,31.46,31.33,31.41,156800.0,22.5479,22.6198,22.5264,22.5839,156800.0
2010-02-12 10:20:00,31.4,31.45,31.36,31.41,137600.0,22.5767,22.6127,22.5479,22.5839,137600.0
2010-02-12 10:30:00,31.41,31.48,31.34,31.36,179800.0,22.5839,22.6342,22.5336,22.5479,179800.0
2010-02-12 10:40:00,31.36,31.43,31.35,31.35,129200.0,22.5479,22.5983,22.5408,22.5408,129200.0
2010-02-12 10:50:00,31.35,31.36,31.27,31.3,75000.0,22.5408,22.5479,22.4832,22.5048,75000.0
2010-02-12 11:00:00,31.3,31.32,31.25,31.27,95400.0,22.5048,22.5192,22.4689,22.4832,95400.0
2010-02-12 11:10:00,31.27,31.32,31.22,31.29,95200.0,22.4832,22.5192,22.4473,22.4976,95200.0
2010-02-12 11:20:00,31.28,31.33,31.25,31.31,294200.0,22.4904,22.5264,22.4689,22.512,294200.0
2010-02-12 11:30:00,31.31,31.35,31.29,31.31,141000.0,22.512,22.5408,22.4976,22.512,141000.0
2010-02-12 11:40:00,31.31,31.36,31.31,31.36,111800.0,22.512,22.5479,22.512,22.5479,111800.0
2010-02-12 11:50:00,31.36,31.43,31.36,31.41,130600.0,22.5479,22.5983,22.5479,22.5839,130600.0
2010-02-12 12:00:00,31.42,31.49,31.41,31.43,187000.0,22.5911,22.6414,22.5839,22.5983,187000.0
2010-02-12 12:10:00,31.44,31.59,31.44,31.59,243200.0,22.6055,22.7133,22.6055,22.7133,243200.0
2010-02-12 12:20:00,31.59,31.68,31.58,31.65,161400.0,22.7133,22.778,22.7061,22.7565,161400.0
2010-02-12 12:30:00,31.65,31.69,31.62,31.66,146600.0,22.7565,22.7852,22.7349,22.7636,146600.0
2010-02-12 12:40:00,31.66,31.73,31.65,31.71,78400.0,22.7636,22.814,22.7565,22.7996,78400.0
2010-02-12 12:50:00,31.71,31.71,31.63,31.65,57200.0,22.7996,22.7996,22.7421,22.7565,57200.0
2010-02-12 13:00:00,31.65,31.66,31.57,31.58,66600.0,22.7565,22.7636,22.6989,22.7061,66600.0
2010-02-12 13:10:00,31.58,31.58,31.42,31.46,111200.0,22.7061,22.7061,22.5911,22.6198,111200.0
2010-02-12 13:20:00,31.45,31.5,31.36,31.49,89600.0,22.6127,22.6486,22.5479,22.6414,89600.0
2010-02-12 13:30:00,31.48,31.48,31.39,31.41,75800.0,22.6342,22.6342,22.5695,22.5839,75800.0
2010-02-12 13:40:00,31.41,31.5,31.4,31.42,67000.0,22.5839,22.6486,22.5767,22.5911,67000.0
2010-02-12 13:50:00,31.42,31.45,31.42,31.43,49800.0,22.5911,22.6127,22.5911,22.5983,49800.0
2010-02-12 14:00:00,31.43,31.49,31.4,31.49,83800.0,22.5983,22.6414,22.5767,22.6414,83800.0
2010-02-12 14:10:00,31.49,31.57,31.49,31.57,92200.0,22.6414,22.6989,22.6414,22.6989,92200.0
2010-02-12 14:20:00,31.57,31.66,31.57,31.6,120200.0,22.6989,22.7636,22.6989,22.7205,120200.0
2010-02-12 14:30:00,31.59,31.61,31.56,31.61,107400.0,22.7133,22.7277,22.6917,22.7277,107400.0
2010-02-12 14:40:00,31.61,31.61,31.55,31.57,93200.0,22.7277,22.7277,22.6846,22.6989,93200.0
2010-02-12 14:50:00,31.58,31.62,31.51,31.58,165800.0,22.7061,22.7349,22.6558,22.7061,165800.0
2010-02-12 15:00:00,31.57,31.58,31.48,31.57,149400.0,22.6989,22.7061,22.6342,22.6989,149400.0
2010-02-12 15:10:00,31.57,31.57,31.5,31.52,147000.0,22.6989,22.6989,22.6486,22.663,147000.0
2010-02-12 15:20:00,31.52,31.55,31.49,31.5,146400.0,22.663,22.6846,22.6414,22.6486,146400.0
2010-02-12 15:30:00,31.5,31.53,31.46,31.49,193200.0,22.6486,22.6702,22.6198,22.6414,193200.0
2010-02-12 15:40:00,31.49,31.61,31.48,31.6,273400.0,22.6414,22.7277,22.6342,22.7205,273400.0
2010-02-12 15:50:00,31.6,31.7,31.58,31.7,737600.0,22.7205,22.7924,22.7061,22.7924,737600.0
2010-02-16 09:30:00,32.0,32.09,31.8,31.92,261000.0,23.0081,23.0728,22.8643,22.9506,261000.0
2010-02-16 09:40:00,31.92,31.92,31.74,31.82,184200.0,22.9506,22.9506,22.8212,22.8787,184200.0
2010-02-16 09:50:00,31.81,31.99,31.81,31.97,117600.0,22.8715,23.0009,22.8715,22.9865,117600.0
2010-02-16 10:00:00,31.97,32.12,31.92,31.95,324200.0,22.9865,23.0944,22.9506,22.9722,324200.0
2010-02-16 10:10:00,31.94,32.02,31.92,31.99,145200.0,22.965,23.0225,22.9506,23.0009,145200.0
2010-02-16 10:20:00,31.99,32.05,31.93,32.03,165400.0,23.0009,23.0441,22.9578,23.0297,165400.0
2010-02-16 10:30:00,32.03,32.15,32.02,32.15,199000.0,23.0297,23.116,23.0225,23.116,199000.0
2010-02-16 10:40:00,32.15,32.2,32.15,32.19,147800.0,23.116,23.1519,23.116,23.1447,147800.0
2010-02-16 10:50:00,32.18,32.19,32.07,32.07,107000.0,23.1375,23.1447,23.0584,23.0584,107000.0
2010-02-16 11:00:00,32.08,32.15,32.07,32.13,76200.0,23.0656,23.116,23.0584,23.1016,76200.0
2010-02-16 11:10:00,32.13,32.23,32.09,32.23,92800.0,23.1016,23.1735,23.0728,23.1735,92800.0
2010-02-16 11:20:00,32.22,32.29,32.2,32.29,161800.0,23.1663,23.2166,23.1519,23.2166,161800.0
2010-02-16 11:30:00,32.29,32.49,32.28,32.48,420200.0,23.2166,23.3604,23.2094,23.3532,420200.0
2010-02-16 11:40:00,32.47,32.55,32.45,32.52,230600.0,23.346,23.4036,23.3317,23.382,230600.0
2010-02-16 11:50:00,32.52,32.59,32.49,32.57,188800.0,23.382,23.4323,23.3604,23.4179,188800.0
2010-02-16 12:00:00,32.58,32.63,32.56,32.57,170200.0,23.4251,23.4611,23.4107,23.4179,170200.0
2010-02-16 12:10:00,32.56,32.58,32.49,32.5,84800.0,23.4107,23.4251,23.3604,23.3676,84800.0
2010-02-16 12:20:00,32.49,32.52,32.46,32.5,114800.0,23.3604,23.382,23.3388,23.3676,114800.0
2010-02-16 12:30:00,32.49,32.5,32.45,32.46,139000.0,23.3604,23.3676,23.3317,23.3388,139000.0
2010-02-16 12:40:00,32.46,32.49,32.44,32.46,143000.0,23.3388,23.3604,23.3245,23.3388,143000.0
2010-02-16 12:50:00,32.46,32.49,32.43,32.48,69200.0,23.3388,23.3604,23.3173,23.3532,69200.0
2010-02-16 13:00:00,32.48,32.53,32.44,32.44,138200.0,23.3532,23.3892,23.3245,23.3245,138200.0
2010-02-16 13:10:00,32.44,32.51,32.43,32.5,114400.0,23.3245,23.3748,23.3173,23.3676,114400.0
2010-02-16 13:20:00,32.49,32.52,32.45,32.51,66000.0,23.3604,23.382,23.3317,23.3748,66000.0
2010-02-16 13:30:00,32.51,32.52,32.44,32.44,107400.0,23.3748,23.382,23.3245,23.3245,107400.0
2010-02-16 13:40:00,32.44,32.5,32.43,32.49,104000.0,23.3245,23.3676,23.3173,23.3604,104000.0
2010-02-16 13:50:00,32.49,32.49,32.44,32.45,65600.0,23.3604,23.3604,23.3245,23.3317,65600.0
2010-02-16 14:00:00,32.45,32.46,32.4,32.41,101000.0,23.3317,23.3388,23.2957,23.3029,101000.0
2010-02-16 14:10:00,32.41,32.42,32.38,32.38,59400.0,23.3029,23.3101,23.2813,23.2813,59400.0
2010-02-16 14:20:00,32.38,32.48,32.38,32.44,118600.0,23.2813,23.3532,23.2813,23.3245,118600.0
2010-02-16 14:30:00,32.44,32.44,32.38,32.38,117800.0,23.3245,23.3245,23.2813,23.2813,117800.0
2010-02-16 14:40:00,32.38,32.45,32.38,32.43,95000.0,23.2813,23.3317,23.2813,23.3173,95000.0
2010-02-16 14:50:00,32.43,32.46,32.4,32.44,114200.0,23.3173,23.3388,23.2957,23.3245,114200.0
2010-02-16 15:00:00,32.44,32.49,32.43,32.48,131200.0,23.3245,23.3604,23.3173,23.3532,131200.0
2010-02-16 15:10:00,32.47,32.5,32.47,32.5,108400.0,23.346,23.3676,23.346,23.3676,108400.0
2010-02-16 15:20:00,32.5,32.52,32.44,32.44,273000.0,23.3676,23.382,23.3245,23.3245,273000.0
2010-02-16 15:30:00,32.44,32.54,32.44,32.54,190400.0,23.3245,23.3964,23.3245,23.3964,190400.0
2010-02-16 15:40:00,32.54,32.62,32.54,32.55,468000.0,23.3964,23.4539,23.3964,23.4036,468000.0
2010-02-16 15:50:00,32.54,32.59,32.54,32.56,617400.0,23.3964,23.4323,23.3964,23.4107,617400.0
2010-02-17 09:30:00,32.78,32.83,32.56,32.69,191200.0,23.5689,23.6049,23.4107,23.5042,191200.0
2010-02-17 09:40:00,32.67,32.68,32.45,32.45,302200.0,23.4898,23.497,23.3317,23.3317,302200.0
2010-02-17 09:50:00,32.45,32.46,32.25,32.4,193400.0,23.3317,23.3388,23.1879,23.2957,193400.0
2010-02-17 10:00:00,32.41,32.44,32.15,32.17,267000.0,23.3029,23.3245,23.116,23.1303,267000.0
2010-02-17 10:10:00,32.16,32.22,32.08,32.1,228600.0,23.1231,23.1663,23.0656,23.08,228600.0
2010-02-17 10:20:00,32.1,32.18,32.08,32.09,287200.0,23.08,23.1375,23.0656,23.0728,287200.0
2010-02-17 10:30:00,32.09,32.16,32.06,32.13,301200.0,23.0728,23.1231,23.0512,23.1016,301200.0
2010-02-17 10:40:00,32.13,32.27,32.09,32.24,178600.0,23.1016,23.2022,23.0728,23.1807,178600.0
2010-02-17 10:50:00,32.24,32.27,32.14,32.17,186600.0,23.1807,23.2022,23.1088,23.1303,186600.0
2010-02-17 11:00:00,32.17,32.17,32.09,32.1,139600.0,23.1303,23.1303,23.0728,23.08,139600.0
2010-02-17 11:10:00,32.1,32.12,32.05,32.07,84200.0,23.08,23.0944,23.0441,23.0584,84200.0
2010-02-17 11:20:00,32.08,32.15,32.05,32.08,113400.0,23.0656,23.116,23.0441,23.0656,113400.0
2010-02-17 11:30:00,32.07,32.16,32.03,32.15,161600.0,23.0584,23.1231,23.0297,23.116,161600.0
2010-02-17 11:40:00,32.16,32.23,32.13,32.22,133200.0,23.1231,23.1735,23.1016,23.1663,133200.0
2010-02-17 11:50:00,32.22,32.26,32.2,32.24,100200.0,23.1663,23.195,23.1519,23.1807,100200.0
2010-02-17 12:00:00,32.23,32.27,32.23,32.24,111400.0,23.1735,23.2022,23.1735,23.1807,111400.0
2010-02-17 12:10:00,32.24,32.38,32.23,32.36,90200.0,23.1807,23.2813,23.1735,23.2669,90200.0
2010-02-17 12:20:00,32.35,32.43,32.35,32.38,119000.0,23.2598,23.3173,23.2598,23.2813,119000.0
2010-02-17 12:30:00,32.38,32.38,32.3,32.3,44800.0,23.2813,23.2813,23.2238,23.2238,44800.0
2010-02-17 12:40:00,32.31,32.33,32.28,32.3,54800.0,23.231,23.2454,23.2094,23.2238,54800.0
2010-02-17 12:50:00,32.3,32.31,32.27,32.31,42000.0,23.2238,23.231,23.2022,23.231,42000.0
2010-02-17 13:00:00,32.31,32.36,32.3,32.36,59800.0,23.231,23.2669,23.2238,23.2669,59800.0
2010-02-17 13:10:00,32.36,32.4,32.34,32.38,74600.0,23.2669,23.2957,23.2526,23.2813,74600.0
2010-02-17 13:20:00,32.38,32.4,32.35,32.39,47000.0,23.2813,23.2957,23.2598,23.2885,47000.0
2010-02-17 13:30:00,32.38,32.39,32.36,32.38,77600.0,23.2813,23.2885,23.2669,23.2813,77600.0
2010-02-17 13:40:00,32.38,32.38,32.35,32.35,55400.0,23.2813,23.2813,23.2598,23.2598,55400.0
2010-02-17 13:50:00,32.36,32.37,32.34,32.35,54800.0,23.2669,23.2741,23.2526,23.2598,54800.0
2010-02-17 14:00:00,32.35,32.38,32.3,32.38,129200.0,23.2598,23.2813,23.2238,23.2813,129200.0
2010-02-17 14:10:00,32.38,32.4,32.34,32.35,67600.0,23.2813,23.2957,23.2526,23.2598,67600.0
2010-02-17 14:20:00,32.34,32.35,32.3,32.35,71400.0,23.2526,23.2598,23.2238,23.2598,71400.0
2010-02-17 14:30:00,32.35,32.4,32.35,32.38,84200.0,23.2598,23.2957,23.2598,23.2813,84200.0
2010-02-17 14:40:00,32.38,32.4,32.36,32.38,57400.0,23.2813,23.2957,23.2669,23.2813,57400.0
2010-02-17 14:50:00,32.37,32.4,32.36,32.4,62600.0,23.2741,23.2957,23.2669,23.2957,62600.0
2010-02-17 15:00:00,32.4,32.43,32.37,32.4,119200.0,23.2957,23.3173,23.2741,23.2957,119200.0
2010-02-17 15:10:00,32.41,32.49,32.4,32.48,105800.0,23.3029,23.3604,23.2957,23.3532,105800.0
2010-02-17 15:20:00,32.48,32.52,32.45,32.49,255200.0,23.3532,23.382,23.3317,23.3604,255200.0
2010-02-17 15:30:00,32.49,32.53,32.46,32.47,125800.0,23.3604,23.3892,23.3388,23.346,125800.0
2010-02-17 15:40:00,32.46,32.49,32.42,32.45,191600.0,23.3388,23.3604,23.3101,23.3317,191600.0
2010-02-17 15:50:00,32.45,32.51,32.44,32.5,408000.0,23.3317,23.3748,23.3245,23.3676,408000.0
2010-02-18 09:30:00,32.39,32.6,32.3,32.58,181200.0,23.2885,23.4395,23.2238,23.4251,181200.0
2010-02-18 09:40:00,32.6,32.62,32.5,32.53,122800.0,23.4395,23.4539,23.3676,23.3892,122800.0
2010-02-18 09:50:00,32.53,32.62,32.52,32.55,84800.0,23.3892,23.4539,23.382,23.4036,84800.0
2010-02-18 10:00:00,32.55,32.62,32.48,32.58,132600.0,23.4036,23.4539,23.3532,23.4251,132600.0
2010-02-18 10:10:00,32.58,32.62,32.51,32.54,75200.0,23.4251,23.4539,23.3748,23.3964,75200.0
2010-02-18 10:20:00,32.54,32.54,32.42,32.43,117800.0,23.3964,23.3964,23.3101,23.3173,117800.0
2010-02-18 10:30:00,32.44,32.48,32.34,32.46,130200.0,23.3245,23.3532,23.2526,23.3388,130200.0
2010-02-18 10:40:00,32.45,32.49,32.4,32.49,97000.0,23.3317,23.3604,23.2957,23.3604,97000.0
2010-02-18 10:50:00,32.49,32.65,32.49,32.6,133000.0,23.3604,23.4755,23.3604,23.4395,133000.0
2010-02-18 11:00:00,32.59,32.61,32.52,32.52,72200.0,23.4323,23.4467,23.382,23.382,72200.0
2010-02-18 11:10:00,32.53,32.54,32.47,32.48,63200.0,23.3892,23.3964,23.346,23.3532,63200.0
2010-02-18 11:20:00,32.48,32.6,32.48,32.54,115800.0,23.3532,23.4395,23.3532,23.3964,115800.0
2010-02-18 11:30:00,32.54,32.54,32.41,32.46,65800.0,23.3964,23.3964,23.3029,23.3388,65800.0
2010-02-18 11:40:00,32.47,32.56,32.47,32.5,58200.0,23.346,23.4107,23.346,23.3676,58200.0
2010-02-18 11:50:00,32.5,32.53,32.42,32.42,55800.0,23.3676,23.3892,23.3101,23.3101,55800.0
2010-02-18 12:00:00,32.43,32.47,32.42,32.45,44400.0,23.3173,23.346,23.3101,23.3317,44400.0
2010-02-18 12:10:00,32.46,32.49,32.44,32.47,47000.0,23.3388,23.3604,23.3245,23.346,47000.0
2010-02-18 12:20:00,32.48,32.6,32.48,32.53,114800.0,23.3532,23.4395,23.3532,23.3892,114800.0
2010-02-18 12:30:00,32.54,32.54,32.48,32.48,50400.0,23.3964,23.3964,23.3532,23.3532,50400.0
2010-02-18 12:40:00,32.47,32.52,32.44,32.48,58000.0,23.346,23.382,23.3245,23.3532,58000.0
2010-02-18 12:50:00,32.48,32.49,32.45,32.46,49400.0,23.3532,23.3604,23.3317,23.3388,49400.0
2010-02-18 13:00:00,32.46,32.48,32.43,32.46,57400.0,23.3388,23.3532,23.3173,23.3388,57400.0
2010-02-18 13:10:00,32.46,32.47,32.42,32.43,51200.0,23.3388,23.346,23.3101,23.3173,51200.0
2010-02-18 13:20:00,32.42,32.49,32.42,32.45,56400.0,23.3101,23.3604,23.3101,23.3317,56400.0
2010-02-18 13:30:00,32.45,32.5,32.45,32.46,51600.0,23.3317,23.3676,23.3317,23.3388,51600.0
2010-02-18 13:40:00,32.47,32.48,32.44,32.45,57400.0,23.346,23.3532,23.3245,23.3317,57400.0
2010-02-18 13:50:00,32.47,32.51,32.45,32.47,129800.0,23.346,23.3748,23.3317,23.346,129800.0
2010-02-18 14:00:00,32.47,32.49,32.46,32.48,128200.0,23.346,23.3604,23.3388,23.3532,128200.0
2010-02-18 14:10:00,32.47,32.57,32.45,32.56,146600.0,23.346,23.4179,23.3317,23.4107,146600.0
2010-02-18 14:20:00,32.56,32.57,32.5,32.51,89600.0,23.4107,23.4179,23.3676,23.3748,89600.0
2010-02-18 14:30:00,32.49,32.64,32.49,32.59,146200.0,23.3604,23.4683,23.3604,23.4323,146200.0
2010-02-18 14:40:00,32.59,32.63,32.56,32.63,111600.0,23.4323,23.4611,23.4107,23.4611,111600.0
2010-02-18 14:50:00,32.63,32.65,32.6,32.63,104000.0,23.4611,23.4755,23.4395,23.4611,104000.0
2010-02-18 15:00:00,32.65,32.65,32.57,32.6,142800.0,23.4755,23.4755,23.4179,23.4395,142800.0
2010-02-18 15:10:00,32.6,32.65,32.6,32.63,95400.0,23.4395,23.4755,23.4395,23.4611,95400.0
2010-02-18 15:20:00,32.63,32.63,32.56,32.56,111400.0,23.4611,23.4611,23.4107,23.4107,111400.0
2010-02-18 15:30:00,32.57,32.65,32.56,32.63,260000.0,23.4179,23.4755,23.4107,23.4611,260000.0
2010-02-18 15:40:00,32.63,32.69,32.63,32.69,291600.0,23.4611,23.5042,23.4611,23.5042,291600.0
2010-02-18 15:50:00,32.69,32.71,32.6,32.66,671400.0,23.5042,23.5186,23.4395,23.4826,671400.0
2010-02-19 09:30:00,32.62,33.08,32.62,33.08,1117000.0,23.4539,23.7846,23.4539,23.7846,1117000.0
2010-02-19 09:40:00,33.08,33.19,32.98,32.99,522400.0,23.7846,23.8637,23.7127,23.7199,522400.0
2010-02-19 09:50:00,32.99,33.03,32.77,32.8,361600.0,23.7199,23.7487,23.5617,23.5833,361600.0
2010-02-19 10:00:00,32.8,33.0,32.77,32.99,247400.0,23.5833,23.7271,23.5617,23.7199,247400.0
2010-02-19 10:10:00,32.99,33.06,32.96,32.99,180800.0,23.7199,23.7702,23.6983,23.7199,180800.0
2010-02-19 10:20:00,32.99,33.13,32.99,33.06,201000.0,23.7199,23.8206,23.7199,23.7702,201000.0
2010-02-19 10:30:00,33.06,33.15,33.02,33.04,180600.0,23.7702,23.835,23.7415,23.7559,180600.0
2010-02-19 10:40:00,33.05,33.14,33.04,33.12,115000.0,23.7631,23.8278,23.7559,23.8134,115000.0
2010-02-19 10:50:00,33.12,33.13,33.02,33.04,138200.0,23.8134,23.8206,23.7415,23.7559,138200.0
2010-02-19 11:00:00,33.05,33.09,33.01,33.06,110000.0,23.7631,23.7918,23.7343,23.7702,110000.0
2010-02-19 11:10:00,33.05,33.2,33.04,33.16,195200.0,23.7631,23.8709,23.7559,23.8421,195200.0
2010-02-19 11:20:00,33.17,33.25,33.16,33.22,142000.0,23.8493,23.9069,23.8421,23.8853,142000.0
2010-02-19 11:30:00,33.22,33.29,33.21,33.28,189800.0,23.8853,23.9356,23.8781,23.9284,189800.0
2010-02-19 11:40:00,33.28,33.31,33.24,33.24,113800.0,23.9284,23.95,23.8997,23.8997,113800.0
2010-02-19 11:50:00,33.24,33.35,33.24,33.32,163000.0,23.8997,23.9788,23.8997,23.9572,163000.0
2010-02-19 12:00:00,33.32,33.35,33.26,33.27,201800.0,23.9572,23.9788,23.914,23.9212,201800.0
2010-02-19 12:10:00,33.27,33.35,33.27,33.34,91000.0,23.9212,23.9788,23.9212,23.9716,91000.0
2010-02-19 12:20:00,33.34,33.38,33.3,33.31,208800.0,23.9716,24.0003,23.9428,23.95,208800.0
2010-02-19 12:30:00,33.3,33.32,33.25,33.26,181000.0,23.9428,23.9572,23.9069,23.914,181000.0
2010-02-19 12:40:00,33.26,33.28,33.26,33.27,80400.0,23.914,23.9284,23.914,23.9212,80400.0
2010-02-19 12:50:00,33.27,33.34,33.26,33.33,108400.0,23.9212,23.9716,23.914,23.9644,108400.0
2010-02-19 13:00:00,33.34,33.35,33.27,33.29,81200.0,23.9716,23.9788,23.9212,23.9356,81200.0
2010-02-19 13:10:00,33.29,33.34,33.29,33.3,100200.0,23.9356,23.9716,23.9356,23.9428,100200.0
2010-02-19 13:20:00,33.3,33.32,33.26,33.29,148800.0,23.9428,23.9572,23.914,23.9356,148800.0
2010-02-19 13:30:00,33.28,33.34,33.27,33.32,191200.0,23.9284,23.9716,23.9212,23.9572,191200.0
2010-02-19 13:40:00,33.32,33.33,33.25,33.28,168400.0,23.9572,23.9644,23.9069,23.9284,168400.0
2010-02-19 13:50:00,33.28,33.29,33.19,33.26,171200.0,23.9284,23.9356,23.8637,23.914,171200.0
2010-02-19 14:00:00,33.27,33.3,33.26,33.29,246200.0,23.9212,23.9428,23.914,23.9356,246200.0
2010-02-19 14:10:00,33.29,33.34,33.28,33.29,260000.0,23.9356,23.9716,23.9284,23.9356,260000.0
2010-02-19 14:20:00,33.29,33.32,33.26,33.26,257000.0,23.9356,23.9572,23.914,23.914,257000.0
2010-02-19 14:30:00,33.26,33.34,33.26,33.34,171400.0,23.914,23.9716,23.914,23.9716,171400.0
2010-02-19 14:40:00,33.34,33.34,33.27,33.31,406400.0,23.9716,23.9716,23.9212,23.95,406400.0
2010-02-19 14:50:00,33.31,33.31,33.21,33.21,342600.0,23.95,23.95,23.8781,23.8781,342600.0
2010-02-19 15:00:00,33.21,33.23,33.15,33.17,393000.0,23.8781,23.8925,23.835,23.8493,393000.0
2010-02-19 15:10:00,33.18,33.22,33.12,33.13,291400.0,23.8565,23.8853,23.8134,23.8206,291400.0
2010-02-19 15:20:00,33.13,33.19,33.12,33.13,346200.0,23.8206,23.8637,23.8134,23.8206,346200.0
2010-02-19 15:30:00,33.13,33.22,33.13,33.2,327200.0,23.8206,23.8853,23.8206,23.8709,327200.0
2010-02-19 15:40:00,33.2,33.37,33.19,33.37,625000.0,23.8709,23.9931,23.8637,23.9931,625000.0
2010-02-19 15:50:00,33.36,33.37,33.26,33.26,600800.0,23.986,23.9931,23.914,23.914,600800.0
2010-02-22 09:30:00,33.3,33.44,33.29,33.35,228400.0,23.9428,24.0435,23.9356,23.9788,228400.0
2010-02-22 09:40:00,33.35,33.37,33.22,33.26,194200.0,23.9788,23.9931,23.8853,23.914,194200.0
2010-02-22 09:50:00,33.27,33.32,33.22,33.32,310400.0,23.9212,23.9572,23.8853,23.9572,310400.0
2010-02-22 10:00:00,33.31,33.36,33.28,33.34,274400.0,23.95,23.986,23.9284,23.9716,274400.0
2010-02-22 10:10:00,33.34,33.38,33.31,33.34,173800.0,23.9716,24.0003,23.95,23.9716,173800.0
2010-02-22 10:20:00,33.34,33.4,33.32,33.33,201800.0,23.9716,24.0147,23.9572,23.9644,201800.0
2010-02-22 10:30:00,33.32,33.36,33.24,33.31,400400.0,23.9572,23.986,23.8997,23.95,400400.0
2010-02-22 10:40:00,33.31,33.33,33.28,33.29,113000.0,23.95,23.9644,23.9284,23.9356,113000.0
2010-02-22 10:50:00,33.3,33.32,33.24,33.29,115600.0,23.9428,23.9572,23.8997,23.9356,115600.0
2010-02-22 11:00:00,33.3,33.31,33.27,33.28,92400.0,23.9428,23.95,23.9212,23.9284,92400.0
2010-02-22 11:10:00,33.27,33.35,33.26,33.34,101200.0,23.9212,23.9788,23.914,23.9716,101200.0
2010-02-22 11:20:00,33.34,33.35,33.27,33.27,88400.0,23.9716,23.9788,23.9212,23.9212,88400.0
2010-02-22 11:30:00,33.27,33.32,33.27,33.28,124600.0,23.9212,23.9572,23.9212,23.9284,124600.0
2010-02-22 11:40:00,33.28,33.38,33.27,33.34,111000.0,23.9284,24.0003,23.9212,23.9716,111000.0
2010-02-22 11:50:00,33.34,33.34,33.3,33.34,76600.0,23.9716,23.9716,23.9428,23.9716,76600.0
2010-02-22 12:00:00,33.34,33.43,33.34,33.41,128200.0,23.9716,24.0363,23.9716,24.0219,128200.0
2010-02-22 12:10:00,33.41,33.46,33.38,33.38,74000.0,24.0219,24.0579,24.0003,24.0003,74000.0
2010-02-22 12:20:00,33.38,33.38,33.35,33.38,143000.0,24.0003,24.0003,23.9788,24.0003,143000.0
2010-02-22 12:30:00,33.38,33.45,33.35,33.45,104000.0,24.0003,24.0507,23.9788,24.0507,104000.0
2010-02-22 12:40:00,33.45,33.49,33.44,33.48,192400.0,24.0507,24.0794,24.0435,24.0722,192400.0
2010-02-22 12:50:00,33.48,33.5,33.47,33.5,190400.0,24.0722,24.0866,24.065,24.0866,190400.0
2010-02-22 13:00:00,33.5,33.52,33.44,33.47,220800.0,24.0866,24.101,24.0435,24.065,220800.0
2010-02-22 13:10:00,33.47,33.51,33.45,33.47,100800.0,24.065,24.0938,24.0507,24.065,100800.0
2010-02-22 13:20:00,33.47,33.54,33.47,33.52,91600.0,24.065,24.1154,24.065,24.101,91600.0
2010-02-22 13:30:00,33.51,33.52,33.47,33.5,114600.0,24.0938,24.101,24.065,24.0866,114600.0
2010-02-22 13:40:00,33.5,33.52,33.42,33.43,91200.0,24.0866,24.101,24.0291,24.0363,91200.0
2010-02-22 13:50:00,33.42,33.42,33.34,33.37,69200.0,24.0291,24.0291,23.9716,23.9931,69200.0
2010-02-22 14:00:00,33.37,33.4,33.33,33.34,64000.0,23.9931,24.0147,23.9644,23.9716,64000.0
2010-02-22 14:10:00,33.34,33.4,33.34,33.36,48000.0,23.9716,24.0147,23.9716,23.986,48000.0
2010-02-22 14:20:00,33.36,33.46,33.35,33.41,119800.0,23.986,24.0579,23.9788,24.0219,119800.0
2010-02-22 14:30:00,33.42,33.43,33.38,33.4,96000.0,24.0291,24.0363,24.0003,24.0147,96000.0
2010-02-22 14:40:00,33.4,33.44,33.38,33.42,67000.0,24.0147,24.0435,24.0003,24.0291,67000.0
2010-02-22 14:50:00,33.42,33.46,33.42,33.46,124000.0,24.0291,24.0579,24.0291,24.0579,124000.0
2010-02-22 15:00:00,33.46,33.47,33.42,33.46,245400.0,24.0579,24.065,24.0291,24.0579,245400.0
2010-02-22 15:10:00,33.46,33.55,33.46,33.49,134200.0,24.0579,24.1226,24.0579,24.0794,134200.0
2010-02-22 15:20:00,33.5,33.5,33.46,33.5,179200.0,24.0866,24.0866,24.0579,24.0866,179200.0
2010-02-22 15:30:00,33.5,33.52,33.47,33.49,285400.0,24.0866,24.101,24.065,24.0794,285400.0
2010-02-22 15:40:00,33.49,33.5,33.42,33.44,630200.0,24.0794,24.0866,24.0291,24.0435,630200.0
2010-02-22 15:50:00,33.44,33.47,33.41,33.46,499200.0,24.0435,24.065,24.0219,24.0579,499200.0
2010-02-23 09:30:00,33.44,33.44,33.29,33.35,127600.0,24.0435,24.0435,23.9356,23.9788,127600.0
2010-02-23 09:40:00,33.35,33.49,33.35,33.45,193800.0,23.9788,24.0794,23.9788,24.0507,193800.0
2010-02-23 09:50:00,33.44,33.46,33.4,33.42,109800.0,24.0435,24.0579,24.0147,24.0291,109800.0
2010-02-23 10:00:00,33.42,33.42,33.19,33.31,283200.0,24.0291,24.0291,23.8637,23.95,283200.0
2010-02-23 10:10:00,33.31,33.31,32.93,33.07,343800.0,23.95,23.95,23.6768,23.7774,343800.0
2010-02-23 10:20:00,33.07,33.08,32.99,33.05,155400.0,23.7774,23.7846,23.7199,23.7631,155400.0
2010-02-23 10:30:00,33.05,33.06,32.94,33.04,157400.0,23.7631,23.7702,23.684,23.7559,157400.0
2010-02-23 10:40:00,33.04,33.13,33.04,33.11,89600.0,23.7559,23.8206,23.7559,23.8062,89600.0
2010-02-23 10:50:00,33.12,33.14,33.1,33.12,105200.0,23.8134,23.8278,23.799,23.8134,105200.0
2010-02-23 11:00:00,33.11,33.17,33.1,33.13,82800.0,23.8062,23.8493,23.799,23.8206,82800.0
2010-02-23 11:10:00,33.13,33.15,33.09,33.12,135200.0,23.8206,23.835,23.7918,23.8134,135200.0
2010-02-23 11:20:00,33.1,33.15,33.09,33.13,155600.0,23.799,23.835,23.7918,23.8206,155600.0
2010-02-23 11:30:00,33.13,33.18,33.12,33.17,135800.0,23.8206,23.8565,23.8134,23.8493,135800.0
2010-02-23 11:40:00,33.16,33.18,33.13,33.17,72200.0,23.8421,23.8565,23.8206,23.8493,72200.0
2010-02-23 11:50:00,33.17,33.17,33.09,33.1,140600.0,23.8493,23.8493,23.7918,23.799,140600.0
2010-02-23 12:00:00,33.1,33.13,33.09,33.13,191200.0,23.799,23.8206,23.7918,23.8206,191200.0
2010-02-23 12:10:00,33.13,33.13,33.07,33.09,119200.0,23.8206,23.8206,23.7774,23.7918,119200.0
2010-02-23 12:20:00,33.1,33.11,33.03,33.06,132600.0,23.799,23.8062,23.7487,23.7702,132600.0
2010-02-23 12:30:00,33.06,33.11,33.04,33.08,114200.0,23.7702,23.8062,23.7559,23.7846,114200.0
2010-02-23 12:40:00,33.08,33.1,32.99,33.08,185800.0,23.7846,23.799,23.7199,23.7846,185800.0
2010-02-23 12:50:00,33.08,33.12,33.06,33.12,139000.0,23.7846,23.8134,23.7702,23.8134,139000.0
2010-02-23 13:00:00,33.12,33.13,33.05,33.09,123400.0,23.8134,23.8206,23.7631,23.7918,123400.0
2010-02-23 13:10:00,33.09,33.12,33.05,33.08,108600.0,23.7918,23.8134,23.7631,23.7846,108600.0
2010-02-23 13:20:00,33.08,33.12,33.08,33.09,183800.0,23.7846,23.8134,23.7846,23.7918,183800.0
2010-02-23 13:30:00,33.09,33.1,33.07,33.09,168800.0,23.7918,23.799,23.7774,23.7918,168800.0
2010-02-23 13:40:00,33.1,33.11,33.04,33.08,265200.0,23.799,23.8062,23.7559,23.7846,265200.0
2010-02-23 13:50:00,33.08,33.15,33.08,33.12,207000.0,23.7846,23.835,23.7846,23.8134,207000.0
2010-02-23 14:00:00,33.12,33.12,33.02,33.06,127000.0,23.8134,23.8134,23.7415,23.7702,127000.0
2010-02-23 14:10:00,33.06,33.1,33.04,33.04,85200.0,23.7702,23.799,23.7559,23.7559,85200.0
2010-02-23 14:20:00,33.04,33.1,33.02,33.09,112000.0,23.7559,23.799,23.7415,23.7918,112000.0
2010-02-23 14:30:00,33.09,33.1,33.04,33.09,176200.0,23.7918,23.799,23.7559,23.7918,176200.0
2010-02-23 14:40:00,33.09,33.12,33.08,33.09,203800.0,23.7918,23.8134,23.7846,23.7918,203800.0
2010-02-23 14:50:00,33.09,33.1,33.08,33.09,208000.0,23.7918,23.799,23.7846,23.7918,208000.0
2010-02-23 15:00:00,33.09,33.1,33.07,33.09,204200.0,23.7918,23.799,23.7774,23.7918,204200.0
2010-02-23 15:10:00,33.09,33.13,33.08,33.13,306600.0,23.7918,23.8206,23.7846,23.8206,306600.0
2010-02-23 15:20:00,33.13,33.19,33.12,33.18,607400.0,23.8206,23.8637,23.8134,23.8565,607400.0
2010-02-23 15:30:00,33.18,33.24,33.16,33.23,385400.0,23.8565,23.8997,23.8421,23.8925,385400.0
2010-02-23 15:40:00,33.24,33.24,33.18,33.21,387400.0,23.8997,23.8997,23.8565,23.8781,387400.0
2010-02-23 15:50:00,33.21,33.24,33.18,33.21,887200.0,23.8781,23.8997,23.8565,23.8781,887200.0
2010-02-24 09:30:00,33.16,33.27,33.08,33.27,282400.0,23.9384,24.0178,23.8806,24.0178,282400.0
2010-02-24 09:40:00,33.27,33.38,33.21,33.37,146400.0,24.0178,24.0972,23.9745,24.09,146400.0
2010-02-24 09:50:00,33.38,33.42,33.3,33.34,164200.0,24.0972,24.1261,24.0395,24.0683,164200.0
2010-02-24 10:00:00,33.33,33.37,33.14,33.16,285200.0,24.0611,24.09,23.924,23.9384,285200.0
2010-02-24 10:10:00,33.16,33.27,33.12,33.21,228800.0,23.9384,24.0178,23.9095,23.9745,228800.0
2010-02-24 10:20:00,33.22,33.22,33.13,33.16,209000.0,23.9817,23.9817,23.9167,23.9384,209000.0
2010-02-24 10:30:00,33.13,33.25,33.06,33.19,305000.0,23.9167,24.0034,23.8662,23.9601,305000.0
2010-02-24 10:40:00,33.19,33.31,33.14,33.28,293000.0,23.9601,24.0467,23.924,24.025,293000.0
2010-02-24 10:50:00,33.28,33.31,33.22,33.22,77600.0,24.025,24.0467,23.9817,23.9817,77600.0
2010-02-24 11:00:00,33.23,33.32,33.21,33.22,108400.0,23.9889,24.0539,23.9745,23.9817,108400.0
2010-02-24 11:10:00,33.22,33.24,33.19,33.21,111000.0,23.9817,23.9962,23.9601,23.9745,111000.0
2010-02-24 11:20:00,33.21,33.28,33.2,33.26,88400.0,23.9745,24.025,23.9673,24.0106,88400.0
2010-02-24 11:30:00,33.25,33.32,33.23,33.3,78800.0,24.0034,24.0539,23.9889,24.0395,78800.0
2010-02-24 11:40:00,33.3,33.3,33.16,33.18,85800.0,24.0395,24.0395,23.9384,23.9528,85800.0
2010-02-24 11:50:00,33.18,33.27,33.18,33.27,43800.0,23.9528,24.0178,23.9528,24.0178,43800.0
2010-02-24 12:00:00,33.27,33.29,33.21,33.22,429200.0,24.0178,24.0322,23.9745,23.9817,429200.0
2010-02-24 12:10:00,33.21,33.23,33.16,33.2,114600.0,23.9745,23.9889,23.9384,23.9673,114600.0
2010-02-24 12:20:00,33.2,33.27,33.2,33.23,118200.0,23.9673,24.0178,23.9673,23.9889,118200.0
2010-02-24 12:30:00,33.24,33.27,33.18,33.18,108000.0,23.9962,24.0178,23.9528,23.9528,108000.0
2010-02-24 12:40:00,33.18,33.19,33.14,33.16,148800.0,23.9528,23.9601,23.924,23.9384,148800.0
2010-02-24 12:50:00,33.16,33.17,33.12,33.13,84200.0,23.9384,23.9456,23.9095,23.9167,84200.0
2010-02-24 13:00:00,33.13,33.2,33.1,33.16,113200.0,23.9167,23.9673,23.8951,23.9384,113200.0
2010-02-24 13:10:00,33.16,33.27,33.15,33.26,139200.0,23.9384,24.0178,23.9312,24.0106,139200.0
2010-02-24 13:20:00,33.24,33.27,33.21,33.27,34400.0,23.9962,24.0178,23.9745,24.0178,34400.0
2010-02-24 13:30:00,33.27,33.29,33.26,33.27,60400.0,24.0178,24.0322,24.0106,24.0178,60400.0
2010-02-24 13:40:00,33.27,33.29,33.22,33.25,56000.0,24.0178,24.0322,23.9817,24.0034,56000.0
2010-02-24 13:50:00,33.26,33.27,33.22,33.25,67400.0,24.0106,24.0178,23.9817,24.0034,67400.0
2010-02-24 14:00:00,33.25,33.26,33.18,33.18,67000.0,24.0034,24.0106,23.9528,23.9528,67000.0
2010-02-24 14:10:00,33.18,33.2,33.16,33.17,51400.0,23.9528,23.9673,23.9384,23.9456,51400.0
2010-02-24 14:20:00,33.17,33.21,33.16,33.19,76000.0,23.9456,23.9745,23.9384,23.9601,76000.0
2010-02-24 14:30:00,33.19,33.2,33.13,33.15,114000.0,23.9601,23.9673,23.9167,23.9312,114000.0
2010-02-24 14:40:00,33.15,33.2,33.11,33.18,152000.0,23.9312,23.9673,23.9023,23.9528,152000.0
2010-02-24 14:50:00,33.17,33.19,33.16,33.16,100000.0,23.9456,23.9601,23.9384,23.9384,100000.0
2010-02-24 15:00:00,33.16,33.2,33.15,33.18,117600.0,23.9384,23.9673,23.9312,23.9528,117600.0
2010-02-24 15:10:00,33.18,33.25,33.18,33.24,133600.0,23.9528,24.0034,23.9528,23.9962,133600.0
2010-02-24 15:20:00,33.23,33.27,33.22,33.27,266800.0,23.9889,24.0178,23.9817,24.0178,266800.0
2010-02-24 15:30:00,33.26,33.31,33.22,33.3,231000.0,24.0106,24.0467,23.9817,24.0395,231000.0
2010-02-24 15:40:00,33.31,33.4,33.3,33.38,428200.0,24.0467,24.1117,24.0395,24.0972,428200.0
2010-02-24 15:50:00,33.38,33.48,33.35,33.43,737400.0,24.0972,24.1694,24.0756,24.1333,737400.0
2010-02-25 09:30:00,32.98,33.18,32.74,33.15,407400.0,23.8085,23.9528,23.6352,23.9312,407400.0
2010-02-25 09:40:00,33.15,33.15,32.99,33.03,400800.0,23.9312,23.9312,23.8157,23.8446,400800.0
2010-02-25 09:50:00,33.04,33.16,33.01,33.15,303800.0,23.8518,23.9384,23.8301,23.9312,303800.0
2010-02-25 10:00:00,33.16,33.24,33.04,33.04,326400.0,23.9384,23.9962,23.8518,23.8518,326400.0
2010-02-25 10:10:00,33.04,33.13,32.97,33.1,323400.0,23.8518,23.9167,23.8012,23.8951,323400.0
2010-02-25 10:20:00,33.1,33.26,33.09,33.24,190800.0,23.8951,24.0106,23.8879,23.9962,190800.0
2010-02-25 10:30:00,33.24,33.27,33.19,33.23,162600.0,23.9962,24.0178,23.9601,23.9889,162600.0
2010-02-25 10:40:00,33.23,33.42,33.19,33.39,267000.0,23.9889,24.1261,23.9601,24.1044,267000.0
2010-02-25 10:50:00,33.37,33.53,33.35,33.48,369400.0,24.09,24.2055,24.0756,24.1694,369400.0
2010-02-25 11:00:00,33.49,33.6,33.47,33.49,446000.0,24.1766,24.256,24.1622,24.1766,446000.0
2010-02-25 11:10:00,33.5,33.56,33.44,33.45,199000.0,24.1839,24.2272,24.1405,24.1478,199000.0
2010-02-25 11:20:00,33.45,33.48,33.35,33.43,193600.0,24.1478,24.1694,24.0756,24.1333,193600.0
2010-02-25 11:30:00,33.41,33.43,33.29,33.34,186800.0,24.1189,24.1333,24.0322,24.0683,186800.0
2010-02-25 11:40:00,33.34,33.47,33.33,33.47,228800.0,24.0683,24.1622,24.0611,24.1622,228800.0
2010-02-25 11:50:00,33.46,33.46,33.38,33.45,171200.0,24.155,24.155,24.0972,24.1478,171200.0
2010-02-25 12:00:00,33.45,33.51,33.43,33.48,140400.0,24.1478,24.1911,24.1333,24.1694,140400.0
2010-02-25 12:10:00,33.48,33.52,33.48,33.52,75400.0,24.1694,24.1983,24.1694,24.1983,75400.0
2010-02-25 12:20:00,33.52,33.52,33.47,33.49,80600.0,24.1983,24.1983,24.1622,24.1766,80600.0
2010-02-25 12:30:00,33.5,33.61,33.5,33.6,113200.0,24.1839,24.2633,24.1839,24.256,113200.0
2010-02-25 12:40:00,33.6,33.69,33.59,33.69,222600.0,24.256,24.321,24.2488,24.321,222600.0
2010-02-25 12:50:00,33.69,33.74,33.67,33.68,145400.0,24.321,24.3571,24.3066,24.3138,145400.0
2010-02-25 13:00:00,33.68,33.69,33.6,33.62,117000.0,24.3138,24.321,24.256,24.2705,117000.0
2010-02-25 13:10:00,33.62,33.67,33.59,33.67,165800.0,24.2705,24.3066,24.2488,24.3066,165800.0
2010-02-25 13:20:00,33.67,33.71,33.62,33.62,145400.0,24.3066,24.3355,24.2705,24.2705,145400.0
2010-02-25 13:30:00,33.61,33.69,33.6,33.69,135800.0,24.2633,24.321,24.256,24.321,135800.0
2010-02-25 13:40:00,33.68,33.81,33.65,33.8,207000.0,24.3138,24.4076,24.2921,24.4004,207000.0
2010-02-25 13:50:00,33.81,33.99,33.8,33.97,344600.0,24.4076,24.5376,24.4004,24.5231,344600.0
2010-02-25 14:00:00,33.99,34.07,33.91,33.93,357600.0,24.5376,24.5953,24.4798,24.4943,357600.0
2010-02-25 14:10:00,33.93,34.01,33.9,34.0,271400.0,24.4943,24.552,24.4726,24.5448,271400.0
2010-02-25 14:20:00,34.0,34.04,33.97,34.0,223600.0,24.5448,24.5737,24.5231,24.5448,223600.0
2010-02-25 14:30:00,34.0,34.03,33.94,34.01,319800.0,24.5448,24.5665,24.5015,24.552,319800.0
2010-02-25 14:40:00,34.0,34.08,33.98,34.02,252200.0,24.5448,24.6026,24.5304,24.5592,252200.0
2010-02-25 14:50:00,34.02,34.12,34.0,34.12,312200.0,24.5592,24.6314,24.5448,24.6314,312200.0
2010-02-25 15:00:00,34.12,34.24,34.08,34.22,479400.0,24.6314,24.7181,24.6026,24.7036,479400.0
2010-02-25 15:10:00,34.21,34.24,34.08,34.08,341400.0,24.6964,24.7181,24.6026,24.6026,341400.0
2010-02-25 15:20:00,34.08,34.2,34.04,34.2,301200.0,24.6026,24.6892,24.5737,24.6892,301200.0
2010-02-25 15:30:00,34.2,34.26,34.13,34.22,346600.0,24.6892,24.7325,24.6387,24.7036,346600.0
2010-02-25 15:40:00,34.2,34.25,34.19,34.2,616200.0,24.6892,24.7253,24.682,24.6892,616200.0
2010-02-25 15:50:00,34.2,34.25,34.15,34.24,776200.0,24.6892,24.7253,24.6531,24.7181,776200.0
2010-02-26 09:30:00,34.19,34.24,34.01,34.24,311400.0,24.682,24.7181,24.552,24.7181,311400.0
2010-02-26 09:40:00,34.24,34.29,34.08,34.1,470800.0,24.7181,24.7542,24.6026,24.617,470800.0
2010-02-26 09:50:00,34.11,34.18,33.99,34.0,321200.0,24.6242,24.6747,24.5376,24.5448,321200.0
2010-02-26 10:00:00,34.0,34.07,33.86,34.01,322600.0,24.5448,24.5953,24.4437,24.552,322600.0
2010-02-26 10:10:00,34.01,34.06,33.93,33.94,193400.0,24.552,24.5881,24.4943,24.5015,193400.0
2010-02-26 10:20:00,33.95,33.98,33.86,33.88,422200.0,24.5087,24.5304,24.4437,24.4582,422200.0
2010-02-26 10:30:00,33.88,33.99,33.88,33.99,786200.0,24.4582,24.5376,24.4582,24.5376,786200.0
2010-02-26 10:40:00,33.99,33.99,33.8,33.8,257800.0,24.5376,24.5376,24.4004,24.4004,257800.0
2010-02-26 10:50:00,33.8,33.92,33.79,33.89,201800.0,24.4004,24.4871,24.3932,24.4654,201800.0
2010-02-26 11:00:00,33.88,33.91,33.83,33.86,113400.0,24.4582,24.4798,24.4221,24.4437,113400.0
2010-02-26 11:10:00,33.87,33.91,33.84,33.88,377000.0,24.451,24.4798,24.4293,24.4582,377000.0
2010-02-26 11:20:00,33.88,33.88,33.77,33.78,89600.0,24.4582,24.4582,24.3788,24.386,89600.0
2010-02-26 11:30:00,33.77,33.87,33.77,33.84,138800.0,24.3788,24.451,24.3788,24.4293,138800.0
2010-02-26 11:40:00,33.83,33.86,33.83,33.85,607400.0,24.4221,24.4437,24.4221,24.4365,607400.0
2010-02-26 11:50:00,33.85,33.87,33.82,33.87,285400.0,24.4365,24.451,24.4149,24.451,285400.0
2010-02-26 12:00:00,33.87,33.93,33.8,33.92,195600.0,24.451,24.4943,24.4004,24.4871,195600.0
2010-02-26 12:10:00,33.91,34.0,33.91,34.0,171400.0,24.4798,24.5448,24.4798,24.5448,171400.0
2010-02-26 12:20:00,34.0,34.0,33.9,33.92,182600.0,24.5448,24.5448,24.4726,24.4871,182600.0
2010-02-26 12:30:00,33.91,33.91,33.83,33.87,82400.0,24.4798,24.4798,24.4221,24.451,82400.0
2010-02-26 12:40:00,33.86,33.86,33.73,33.76,132800.0,24.4437,24.4437,24.3499,24.3715,132800.0
2010-02-26 12:50:00,33.77,33.82,33.74,33.82,88800.0,24.3788,24.4149,24.3571,24.4149,88800.0
2010-02-26 13:00:00,33.83,33.84,33.81,33.83,54400.0,24.4221,24.4293,24.4076,24.4221,54400.0
2010-02-26 13:10:00,33.83,33.84,33.82,33.83,60400.0,24.4221,24.4293,24.4149,24.4221,60400.0
2010-02-26 13:20:00,33.83,33.85,33.82,33.85,93000.0,24.4221,24.4365,24.4149,24.4365,93000.0
2010-02-26 13:30:00,33.85,33.88,33.83,33.85,230000.0,24.4365,24.4582,24.4221,24.4365,230000.0
2010-02-26 13:40:00,33.85,33.87,33.8,33.81,533400.0,24.4365,24.451,24.4004,24.4076,533400.0
2010-02-26 13:50:00,33.81,33.85,33.79,33.81,80000.0,24.4076,24.4365,24.3932,24.4076,80000.0
2010-02-26 14:00:00,33.81,33.83,33.69,33.69,145600.0,24.4076,24.4221,24.321,24.321,145600.0
2010-02-26 14:10:00,33.68,33.78,33.68,33.73,176000.0,24.3138,24.386,24.3138,24.3499,176000.0
2010-02-26 14:20:00,33.73,33.81,33.73,33.77,94000.0,24.3499,24.4076,24.3499,24.3788,94000.0
2010-02-26 14:30:00,33.77,33.79,33.72,33.73,118800.0,24.3788,24.3932,24.3427,24.3499,118800.0
2010-02-26 14:40:00,33.73,33.76,33.72,33.75,302000.0,24.3499,24.3715,24.3427,24.3643,302000.0
2010-02-26 14:50:00,33.75,33.76,33.73,33.75,175000.0,24.3643,24.3715,24.3499,24.3643,175000.0
2010-02-26 15:00:00,33.75,33.76,33.72,33.74,235000.0,24.3643,24.3715,24.3427,24.3571,235000.0
2010-02-26 15:10:00,33.74,33.76,33.71,33.74,425800.0,24.3571,24.3715,24.3355,24.3571,425800.0
2010-02-26 15:20:00,33.74,33.77,33.72,33.77,533600.0,24.3571,24.3788,24.3427,24.3788,533600.0
2010-02-26 15:30:00,33.77,33.82,33.73,33.81,438000.0,24.3788,24.4149,24.3499,24.4076,438000.0
2010-02-26 15:40:00,33.81,33.82,33.76,33.77,811000.0,24.4076,24.4149,24.3715,24.3788,811000.0
2010-02-26 15:50:00,33.77,33.82,33.68,33.69,1428200.0,24.3788,24.4149,24.3138,24.321,1428200.0
2010-03-01 09:30:00,33.87,34.04,33.85,33.9,334200.0,24.451,24.5737,24.4365,24.4726,334200.0
2010-03-01 09:40:00,33.88,33.91,33.83,33.85,268400.0,24.4582,24.4798,24.4221,24.4365,268400.0
2010-03-01 09:50:00,33.84,33.89,33.75,33.77,230800.0,24.4293,24.4654,24.3643,24.3788,230800.0
2010-03-01 10:00:00,33.76,33.9,33.75,33.89,283600.0,24.3715,24.4726,24.3643,24.4654,283600.0
2010-03-01 10:10:00,33.88,33.97,33.82,33.82,235600.0,24.4582,24.5231,24.4149,24.4149,235600.0
2010-03-01 10:20:00,33.82,33.85,33.78,33.82,116800.0,24.4149,24.4365,24.386,24.4149,116800.0
2010-03-01 10:30:00,33.82,33.83,33.72,33.73,165200.0,24.4149,24.4221,24.3427,24.3499,165200.0
2010-03-01 10:40:00,33.74,33.82,33.74,33.82,108000.0,24.3571,24.4149,24.3571,24.4149,108000.0
2010-03-01 10:50:00,33.82,33.83,33.7,33.7,206600.0,24.4149,24.4221,24.3282,24.3282,206600.0
2010-03-01 11:00:00,33.7,33.81,33.67,33.8,238600.0,24.3282,24.4076,24.3066,24.4004,238600.0
2010-03-01 11:10:00,33.8,33.81,33.74,33.78,248400.0,24.4004,24.4076,24.3571,24.386,248400.0
2010-03-01 11:20:00,33.79,33.79,33.71,33.74,132600.0,24.3932,24.3932,24.3355,24.3571,132600.0
2010-03-01 11:30:00,33.76,33.82,33.75,33.77,123600.0,24.3715,24.4149,24.3643,24.3788,123600.0
2010-03-01 11:40:00,33.77,33.8,33.73,33.74,95800.0,24.3788,24.4004,24.3499,24.3571,95800.0
2010-03-01 11:50:00,33.74,33.75,33.7,33.73,131800.0,24.3571,24.3643,24.3282,24.3499,131800.0
2010-03-01 12:00:00,33.73,33.79,33.69,33.78,138800.0,24.3499,24.3932,24.321,24.386,138800.0
2010-03-01 12:10:00,33.78,33.8,33.72,33.73,85000.0,24.386,24.4004,24.3427,24.3499,85000.0
2010-03-01 12:20:00,33.73,33.73,33.67,33.68,81200.0,24.3499,24.3499,24.3066,24.3138,81200.0
2010-03-01 12:30:00,33.69,33.72,33.64,33.71,119800.0,24.321,24.3427,24.2849,24.3355,119800.0
2010-03-01 12:40:00,33.71,33.78,33.71,33.74,94600.0,24.3355,24.386,24.3355,24.3571,94600.0
2010-03-01 12:50:00,33.74,33.74,33.62,33.65,170200.0,24.3571,24.3571,24.2705,24.2921,170200.0
2010-03-01 13:00:00,33.66,33.7,33.56,33.66,151000.0,24.2994,24.3282,24.2272,24.2994,151000.0
2010-03-01 13:10:00,33.66,33.72,33.63,33.65,134200.0,24.2994,24.3427,24.2777,24.2921,134200.0
2010-03-01 13:20:00,33.65,33.65,33.51,33.59,224200.0,24.2921,24.2921,24.1911,24.2488,224200.0
2010-03-01 13:30:00,33.59,33.6,33.55,33.58,211800.0,24.2488,24.256,24.2199,24.2416,211800.0
2010-03-01 13:40:00,33.59,33.66,33.58,33.65,83800.0,24.2488,24.2994,24.2416,24.2921,83800.0
2010-03-01 13:50:00,33.65,33.66,33.63,33.65,148800.0,24.2921,24.2994,24.2777,24.2921,148800.0
2010-03-01 14:00:00,33.65,33.71,33.62,33.7,132800.0,24.2921,24.3355,24.2705,24.3282,132800.0
2010-03-01 14:10:00,33.7,33.7,33.63,33.63,280800.0,24.3282,24.3282,24.2777,24.2777,280800.0
2010-03-01 14:20:00,33.64,33.69,33.62,33.68,82200.0,24.2849,24.321,24.2705,24.3138,82200.0
2010-03-01 14:30:00,33.69,33.71,33.57,33.6,196200.0,24.321,24.3355,24.2344,24.256,196200.0
2010-03-01 14:40:00,33.6,33.68,33.58,33.67,135600.0,24.256,24.3138,24.2416,24.3066,135600.0
2010-03-01 14:50:00,33.68,33.74,33.68,33.71,127600.0,24.3138,24.3571,24.3138,24.3355,127600.0
2010-03-01 15:00:00,33.7,33.74,33.67,33.71,221200.0,24.3282,24.3571,24.3066,24.3355,221200.0
2010-03-01 15:10:00,33.7,33.76,33.67,33.76,145000.0,24.3282,24.3715,24.3066,24.3715,145000.0
2010-03-01 15:20:00,33.75,33.81,33.74,33.74,165400.0,24.3643,24.4076,24.3571,24.3571,165400.0
2010-03-01 15:30:00,33.74,33.82,33.74,33.77,196400.0,24.3571,24.4149,24.3571,24.3788,196400.0
2010-03-01 15:40:00,33.77,33.81,33.72,33.77,332000.0,24.3788,24.4076,24.3427,24.3788,332000.0
2010-03-01 15:50:00,33.77,33.87,33.77,33.82,429400.0,24.3788,24.451,24.3788,24.4149,429400.0
2010-03-02 09:30:00,33.95,34.05,33.87,34.02,227200.0,24.5087,24.5809,24.451,24.5592,227200.0
2010-03-02 09:40:00,34.02,34.03,33.88,33.94,135000.0,24.5592,24.5665,24.4582,24.5015,135000.0
2010-03-02 09:50:00,33.93,33.94,33.79,33.89,233000.0,24.4943,24.5015,24.3932,24.4654,233000.0
2010-03-02 10:00:00,33.88,33.96,33.78,33.8,169400.0,24.4582,24.5159,24.386,24.4004,169400.0
2010-03-02 10:10:00,33.8,33.8,33.65,33.66,365200.0,24.4004,24.4004,24.2921,24.2994,365200.0
2010-03-02 10:20:00,33.67,33.77,33.67,33.71,119400.0,24.3066,24.3788,24.3066,24.3355,119400.0
2010-03-02 10:30:00,33.71,33.83,33.68,33.82,186200.0,24.3355,24.4221,24.3138,24.4149,186200.0
2010-03-02 10:40:00,33.83,33.85,33.77,33.8,161000.0,24.4221,24.4365,24.3788,24.4004,161000.0
2010-03-02 10:50:00,33.8,33.81,33.63,33.63,107200.0,24.4004,24.4076,24.2777,24.2777,107200.0
2010-03-02 11:00:00,33.63,33.72,33.63,33.7,219200.0,24.2777,24.3427,24.2777,24.3282,219200.0
2010-03-02 11:10:00,33.7,33.71,33.63,33.63,217400.0,24.3282,24.3355,24.2777,24.2777,217400.0
2010-03-02 11:20:00,33.63,33.65,33.58,33.58,206400.0,24.2777,24.2921,24.2416,24.2416,206400.0
2010-03-02 11:30:00,33.58,33.62,33.55,33.59,276200.0,24.2416,24.2705,24.2199,24.2488,276200.0
2010-03-02 11:40:00,33.6,33.6,33.54,33.56,178400.0,24.256,24.256,24.2127,24.2272,178400.0
2010-03-02 11:50:00,33.57,33.66,33.52,33.52,188400.0,24.2344,24.2994,24.1983,24.1983,188400.0
2010-03-02 12:00:00,33.52,33.55,33.5,33.52,165400.0,24.1983,24.2199,24.1839,24.1983,165400.0
2010-03-02 12:10:00,33.52,33.55,33.51,33.52,96000.0,24.1983,24.2199,24.1911,24.1983,96000.0
2010-03-02 12:20:00,33.52,33.55,33.5,33.53,90400.0,24.1983,24.2199,24.1839,24.2055,90400.0
2010-03-02 12:30:00,33.52,33.55,33.48,33.49,170200.0,24.1983,24.2199,24.1694,24.1766,170200.0
2010-03-02 12:40:00,33.49,33.52,33.47,33.51,101200.0,24.1766,24.1983,24.1622,24.1911,101200.0
2010-03-02 12:50:00,33.51,33.53,33.48,33.52,85800.0,24.1911,24.2055,24.1694,24.1983,85800.0
2010-03-02 13:00:00,33.52,33.57,33.52,33.53,103200.0,24.1983,24.2344,24.1983,24.2055,103200.0
2010-03-02 13:10:00,33.52,33.58,33.52,33.58,89000.0,24.1983,24.2416,24.1983,24.2416,89000.0
2010-03-02 13:20:00,33.58,33.58,33.51,33.55,122600.0,24.2416,24.2416,24.1911,24.2199,122600.0
2010-03-02 13:30:00,33.55,33.55,33.51,33.53,78000.0,24.2199,24.2199,24.1911,24.2055,78000.0
2010-03-02 13:40:00,33.52,33.58,33.51,33.58,93000.0,24.1983,24.2416,24.1911,24.2416,93000.0
2010-03-02 13:50:00,33.58,33.71,33.55,33.69,292800.0,24.2416,24.3355,24.2199,24.321,292800.0
2010-03-02 14:00:00,33.7,33.73,33.68,33.7,214600.0,24.3282,24.3499,24.3138,24.3282,214600.0
2010-03-02 14:10:00,33.69,33.71,33.65,33.7,181000.0,24.321,24.3355,24.2921,24.3282,181000.0
2010-03-02 14:20:00,33.7,33.77,33.67,33.77,185400.0,24.3282,24.3788,24.3066,24.3788,185400.0
2010-03-02 14:30:00,33.77,33.8,33.73,33.8,146200.0,24.3788,24.4004,24.3499,24.4004,146200.0
2010-03-02 14:40:00,33.8,33.82,33.76,33.77,136400.0,24.4004,24.4149,24.3715,24.3788,136400.0
2010-03-02 14:50:00,33.77,33.78,33.68,33.7,152600.0,24.3788,24.386,24.3138,24.3282,152600.0
2010-03-02 15:00:00,33.7,33.74,33.68,33.71,134400.0,24.3282,24.3571,24.3138,24.3355,134400.0
2010-03-02 15:10:00,33.71,33.73,33.63,33.65,160200.0,24.3355,24.3499,24.2777,24.2921,160200.0
2010-03-02 15:20:00,33.65,33.67,33.62,33.63,249600.0,24.2921,24.3066,24.2705,24.2777,249600.0
2010-03-02 15:30:00,33.63,33.74,33.63,33.72,202400.0,24.2777,24.3571,24.2777,24.3427,202400.0
2010-03-02 15:40:00,33.72,33.8,33.67,33.67,444400.0,24.3427,24.4004,24.3066,24.3066,444400.0
2010-03-02 15:50:00,33.67,33.68,33.62,33.63,1017800.0,24.3066,24.3138,24.2705,24.2777,1017800.0
2010-03-03 09:30:00,33.67,33.85,33.55,33.77,156400.0,24.3066,24.4365,24.2199,24.3788,156400.0
2010-03-03 09:40:00,33.77,33.79,33.65,33.76,126000.0,24.3788,24.3932,24.2921,24.3715,126000.0
2010-03-03 09:50:00,33.76,33.8,33.7,33.75,164000.0,24.3715,24.4004,24.3282,24.3643,164000.0
2010-03-03 10:00:00,33.76,33.82,33.67,33.72,188200.0,24.3715,24.4149,24.3066,24.3427,188200.0
2010-03-03 10:10:00,33.72,33.77,33.67,33.76,177400.0,24.3427,24.3788,24.3066,24.3715,177400.0
2010-03-03 10:20:00,33.76,33.77,33.58,33.59,149800.0,24.3715,24.3788,24.2416,24.2488,149800.0
2010-03-03 10:30:00,33.59,33.77,33.58,33.73,162600.0,24.2488,24.3788,24.2416,24.3499,162600.0
2010-03-03 10:40:00,33.73,33.76,33.72,33.75,162000.0,24.3499,24.3715,24.3427,24.3643,162000.0
2010-03-03 10:50:00,33.75,33.9,33.73,33.88,135800.0,24.3643,24.4726,24.3499,24.4582,135800.0
2010-03-03 11:00:00,33.87,34.02,33.85,33.97,247200.0,24.451,24.5592,24.4365,24.5231,247200.0
2010-03-03 11:10:00,33.96,34.04,33.95,33.97,171000.0,24.5159,24.5737,24.5087,24.5231,171000.0
2010-03-03 11:20:00,33.97,33.99,33.91,33.96,157000.0,24.5231,24.5376,24.4798,24.5159,157000.0
2010-03-03 11:30:00,33.97,33.99,33.95,33.99,90800.0,24.5231,24.5376,24.5087,24.5376,90800.0
2010-03-03 11:40:00,33.99,33.99,33.92,33.95,161600.0,24.5376,24.5376,24.4871,24.5087,161600.0
2010-03-03 11:50:00,33.95,33.98,33.92,33.92,83400.0,24.5087,24.5304,24.4871,24.4871,83400.0
2010-03-03 12:00:00,33.92,33.92,33.85,33.85,107000.0,24.4871,24.4871,24.4365,24.4365,107000.0
2010-03-03 12:10:00,33.85,33.88,33.84,33.86,68800.0,24.4365,24.4582,24.4293,24.4437,68800.0
2010-03-03 12:20:00,33.86,33.88,33.83,33.88,74600.0,24.4437,24.4582,24.4221,24.4582,74600.0
2010-03-03 12:30:00,33.88,33.88,33.76,33.77,92600.0,24.4582,24.4582,24.3715,24.3788,92600.0
2010-03-03 12:40:00,33.78,33.8,33.76,33.77,77400.0,24.386,24.4004,24.3715,24.3788,77400.0
2010-03-03 12:50:00,33.77,33.81,33.74,33.75,139200.0,24.3788,24.4076,24.3571,24.3643,139200.0
2010-03-03 13:00:00,33.75,33.8,33.73,33.77,114000.0,24.3643,24.4004,24.3499,24.3788,114000.0
2010-03-03 13:10:00,33.76,33.84,33.74,33.81,118200.0,24.3715,24.4293,24.3571,24.4076,118200.0
2010-03-03 13:20:00,33.82,33.85,33.77,33.77,152800.0,24.4149,24.4365,24.3788,24.3788,152800.0
2010-03-03 13:30:00,33.77,33.79,33.71,33.77,85800.0,24.3788,24.3932,24.3355,24.3788,85800.0
2010-03-03 13:40:00,33.77,33.81,33.75,33.76,103200.0,24.3788,24.4076,24.3643,24.3715,103200.0
2010-03-03 13:50:00,33.77,33.84,33.74,33.83,94400.0,24.3788,24.4293,24.3571,24.4221,94400.0
2010-03-03 14:00:00,33.83,33.86,33.77,33.77,93200.0,24.4221,24.4437,24.3788,24.3788,93200.0
2010-03-03 14:10:00,33.77,33.82,33.72,33.72,106600.0,24.3788,24.4149,24.3427,24.3427,106600.0
2010-03-03 14:20:00,33.71,33.72,33.6,33.62,156200.0,24.3355,24.3427,24.256,24.2705,156200.0
2010-03-03 14:30:00,33.62,33.67,33.6,33.65,165000.0,24.2705,24.3066,24.256,24.2921,165000.0
2010-03-03 14:40:00,33.66,33.67,33.59,33.6,197000.0,24.2994,24.3066,24.2488,24.256,197000.0
2010-03-03 14:50:00,33.6,33.69,33.6,33.68,143600.0,24.256,24.321,24.256,24.3138,143600.0
2010-03-03 15:00:00,33.68,33.73,33.63,33.72,144400.0,24.3138,24.3499,24.2777,24.3427,144400.0
2010-03-03 15:10:00,33.72,33.78,33.71,33.76,153200.0,24.3427,24.386,24.3355,24.3715,153200.0
2010-03-03 15:20:00,33.76,33.76,33.7,33.71,144000.0,24.3715,24.3715,24.3282,24.3355,144000.0
2010-03-03 15:30:00,33.72,33.77,33.69,33.71,179400.0,24.3427,24.3788,24.321,24.3355,179400.0
2010-03-03 15:40:00,33.72,33.74,33.69,33.71,306800.0,24.3427,24.3571,24.321,24.3355,306800.0
2010-03-03 15:50:00,33.71,33.73,33.6,33.6,418400.0,24.3355,24.3499,24.256,24.256,418400.0
2010-03-04 09:30:00,33.79,33.8,33.52,33.8,153200.0,24.3932,24.4004,24.1983,24.4004,153200.0
2010-03-04 09:40:00,33.81,33.84,33.7,33.74,136400.0,24.4076,24.4293,24.3282,24.3571,136400.0
2010-03-04 09:50:00,33.73,33.8,33.67,33.79,129800.0,24.3499,24.4004,24.3066,24.3932,129800.0
2010-03-04 10:00:00,33.79,33.89,33.73,33.79,169800.0,24.3932,24.4654,24.3499,24.3932,169800.0
2010-03-04 10:10:00,33.79,33.84,33.72,33.77,140200.0,24.3932,24.4293,24.3427,24.3788,140200.0
2010-03-04 10:20:00,33.77,33.8,33.73,33.78,157000.0,24.3788,24.4004,24.3499,24.386,157000.0
2010-03-04 10:30:00,33.78,33.78,33.68,33.73,168000.0,24.386,24.386,24.3138,24.3499,168000.0
2010-03-04 10:40:00,33.73,33.79,33.7,33.76,142200.0,24.3499,24.3932,24.3282,24.3715,142200.0
2010-03-04 10:50:00,33.76,33.79,33.73,33.77,94400.0,24.3715,24.3932,24.3499,24.3788,94400.0
2010-03-04 11:00:00,33.77,33.88,33.74,33.86,195800.0,24.3788,24.4582,24.3571,24.4437,195800.0
2010-03-04 11:10:00,33.85,33.96,33.85,33.93,116200.0,24.4365,24.5159,24.4365,24.4943,116200.0
2010-03-04 11:20:00,33.93,34.03,33.93,34.02,227600.0,24.4943,24.5665,24.4943,24.5592,227600.0
2010-03-04 11:30:00,34.02,34.2,34.02,34.18,294800.0,24.5592,24.6892,24.5592,24.6747,294800.0
2010-03-04 11:40:00,34.17,34.18,34.07,34.09,200600.0,24.6675,24.6747,24.5953,24.6098,200600.0
2010-03-04 11:50:00,34.09,34.2,34.08,34.09,138400.0,24.6098,24.6892,24.6026,24.6098,138400.0
2010-03-04 12:00:00,34.09,34.1,34.05,34.05,63000.0,24.6098,24.617,24.5809,24.5809,63000.0
2010-03-04 12:10:00,34.05,34.07,34.02,34.05,50600.0,24.5809,24.5953,24.5592,24.5809,50600.0
2010-03-04 12:20:00,34.05,34.14,34.05,34.11,102200.0,24.5809,24.6459,24.5809,24.6242,102200.0
2010-03-04 12:30:00,34.1,34.13,34.01,34.01,78800.0,24.617,24.6387,24.552,24.552,78800.0
2010-03-04 12:40:00,34.01,34.03,33.99,34.02,67800.0,24.552,24.5665,24.5376,24.5592,67800.0
2010-03-04 12:50:00,34.03,34.07,34.03,34.04,45000.0,24.5665,24.5953,24.5665,24.5737,45000.0
2010-03-04 13:00:00,34.05,34.09,34.01,34.09,51600.0,24.5809,24.6098,24.552,24.6098,51600.0
2010-03-04 13:10:00,34.09,34.12,34.07,34.1,492600.0,24.6098,24.6314,24.5953,24.617,492600.0
2010-03-04 13:20:00,34.1,34.1,34.03,34.07,47000.0,24.617,24.617,24.5665,24.5953,47000.0
2010-03-04 13:30:00,34.06,34.06,33.99,34.0,247600.0,24.5881,24.5881,24.5376,24.5448,247600.0
2010-03-04 13:40:00,34.0,34.05,33.98,34.01,64800.0,24.5448,24.5809,24.5304,24.552,64800.0
2010-03-04 13:50:00,34.0,34.1,33.99,34.07,272000.0,24.5448,24.617,24.5376,24.5953,272000.0
2010-03-04 14:00:00,34.07,34.07,33.99,34.0,73000.0,24.5953,24.5953,24.5376,24.5448,73000.0
2010-03-04 14:10:00,34.0,34.04,33.99,34.0,179400.0,24.5448,24.5737,24.5376,24.5448,179400.0
2010-03-04 14:20:00,34.0,34.05,33.99,34.03,146600.0,24.5448,24.5809,24.5376,24.5665,146600.0
2010-03-04 14:30:00,34.03,34.06,33.99,34.0,108600.0,24.5665,24.5881,24.5376,24.5448,108600.0
2010-03-04 14:40:00,34.0,34.03,33.99,34.0,234600.0,24.5448,24.5665,24.5376,24.5448,234600.0
2010-03-04 14:50:00,34.01,34.02,33.99,34.02,159000.0,24.552,24.5592,24.5376,24.5592,159000.0
2010-03-04 15:00:00,34.01,34.02,33.99,34.01,185400.0,24.552,24.5592,24.5376,24.552,185400.0
2010-03-04 15:10:00,34.01,34.02,33.98,34.01,130200.0,24.552,24.5592,24.5304,24.552,130200.0
2010-03-04 15:20:00,34.0,34.04,33.99,34.03,200200.0,24.5448,24.5737,24.5376,24.5665,200200.0
2010-03-04 15:30:00,34.04,34.07,34.02,34.04,261800.0,24.5737,24.5953,24.5592,24.5737,261800.0
2010-03-04 15:40:00,34.04,34.08,34.04,34.04,410000.0,24.5737,24.6026,24.5737,24.5737,410000.0
2010-03-04 15:50:00,34.05,34.06,34.02,34.05,493800.0,24.5809,24.5881,24.5592,24.5809,493800.0
2010-03-05 09:30:00,34.29,34.48,34.29,34.29,205800.0,24.7542,24.8913,24.7542,24.7542,205800.0
2010-03-05 09:40:00,34.3,34.4,34.23,34.39,229600.0,24.7614,24.8336,24.7108,24.8263,229600.0
2010-03-05 09:50:00,34.38,34.43,34.37,34.41,101600.0,24.8191,24.8552,24.8119,24.8408,101600.0
2010-03-05 10:00:00,34.42,34.49,34.37,34.47,146200.0,24.848,24.8985,24.8119,24.8841,146200.0
2010-03-05 10:10:00,34.49,34.55,34.44,34.52,224600.0,24.8985,24.9419,24.8624,24.9202,224600.0
2010-03-05 10:20:00,34.5,34.56,34.48,34.55,123000.0,24.9058,24.9491,24.8913,24.9419,123000.0
2010-03-05 10:30:00,34.55,34.55,34.4,34.43,118200.0,24.9419,24.9419,24.8336,24.8552,118200.0
2010-03-05 10:40:00,34.43,34.43,34.23,34.24,376200.0,24.8552,24.8552,24.7108,24.7181,376200.0
2010-03-05 10:50:00,34.24,34.32,34.21,34.32,217800.0,24.7181,24.7758,24.6964,24.7758,217800.0
2010-03-05 11:00:00,34.33,34.38,34.27,34.31,95200.0,24.783,24.8191,24.7397,24.7686,95200.0
2010-03-05 11:10:00,34.31,34.38,34.31,34.35,108600.0,24.7686,24.8191,24.7686,24.7975,108600.0
2010-03-05 11:20:00,34.35,34.35,34.27,34.29,136200.0,24.7975,24.7975,24.7397,24.7542,136200.0
2010-03-05 11:30:00,34.29,34.31,34.2,34.31,199200.0,24.7542,24.7686,24.6892,24.7686,199200.0
2010-03-05 11:40:00,34.31,34.4,34.3,34.4,104000.0,24.7686,24.8336,24.7614,24.8336,104000.0
2010-03-05 11:50:00,34.39,34.4,34.34,34.37,90000.0,24.8263,24.8336,24.7903,24.8119,90000.0
2010-03-05 12:00:00,34.37,34.41,34.35,34.36,82400.0,24.8119,24.8408,24.7975,24.8047,82400.0
2010-03-05 12:10:00,34.37,34.4,34.33,34.33,91400.0,24.8119,24.8336,24.783,24.783,91400.0
2010-03-05 12:20:00,34.34,34.4,34.33,34.35,99800.0,24.7903,24.8336,24.783,24.7975,99800.0
2010-03-05 12:30:00,34.34,34.37,34.29,34.33,92800.0,24.7903,24.8119,24.7542,24.783,92800.0
2010-03-05 12:40:00,34.32,34.35,34.29,34.33,99200.0,24.7758,24.7975,24.7542,24.783,99200.0
2010-03-05 12:50:00,34.33,34.35,34.31,34.35,46400.0,24.783,24.7975,24.7686,24.7975,46400.0
2010-03-05 13:00:00,34.35,34.4,34.34,34.4,125000.0,24.7975,24.8336,24.7903,24.8336,125000.0
2010-03-05 13:10:00,34.39,34.49,34.38,34.43,121000.0,24.8263,24.8985,24.8191,24.8552,121000.0
2010-03-05 13:20:00,34.43,34.5,34.38,34.48,122400.0,24.8552,24.9058,24.8191,24.8913,122400.0
2010-03-05 13:30:00,34.49,34.49,34.38,34.43,83800.0,24.8985,24.8985,24.8191,24.8552,83800.0
2010-03-05 13:40:00,34.42,34.49,34.42,34.46,155400.0,24.848,24.8985,24.848,24.8769,155400.0
2010-03-05 13:50:00,34.47,34.51,34.47,34.5,221400.0,24.8841,24.913,24.8841,24.9058,221400.0
2010-03-05 14:00:00,34.5,34.5,34.48,34.49,163200.0,24.9058,24.9058,24.8913,24.8985,163200.0
2010-03-05 14:10:00,34.48,34.5,34.45,34.48,93400.0,24.8913,24.9058,24.8697,24.8913,93400.0
2010-03-05 14:20:00,34.48,34.54,34.48,34.54,146200.0,24.8913,24.9346,24.8913,24.9346,146200.0
2010-03-05 14:30:00,34.54,34.56,34.51,34.55,128000.0,24.9346,24.9491,24.913,24.9419,128000.0
2010-03-05 14:40:00,34.56,34.63,34.55,34.61,193800.0,24.9491,24.9996,24.9419,24.9852,193800.0
2010-03-05 14:50:00,34.6,34.63,34.57,34.57,86600.0,24.9779,24.9996,24.9563,24.9563,86600.0
2010-03-05 15:00:00,34.57,34.66,34.57,34.6,136000.0,24.9563,25.0213,24.9563,24.9779,136000.0
2010-03-05 15:10:00,34.6,34.62,34.57,34.6,98600.0,24.9779,24.9924,24.9563,24.9779,98600.0
2010-03-05 15:20:00,34.6,34.63,34.53,34.56,133600.0,24.9779,24.9996,24.9274,24.9491,133600.0
2010-03-05 15:30:00,34.56,34.59,34.54,34.54,144800.0,24.9491,24.9707,24.9346,24.9346,144800.0
2010-03-05 15:40:00,34.54,34.6,34.53,34.55,262000.0,24.9346,24.9779,24.9274,24.9419,262000.0
2010-03-05 15:50:00,34.55,34.57,34.5,34.56,715400.0,24.9419,24.9563,24.9058,24.9491,715400.0
2010-03-08 09:30:00,34.66,34.81,34.56,34.77,394600.0,25.0213,25.1295,24.9491,25.1007,394600.0
2010-03-08 09:40:00,34.76,34.81,34.71,34.71,196800.0,25.0935,25.1295,25.0574,25.0574,196800.0
2010-03-08 09:50:00,34.71,34.86,34.7,34.82,293400.0,25.0574,25.1656,25.0501,25.1368,293400.0
2010-03-08 10:00:00,34.82,34.88,34.75,34.77,180600.0,25.1368,25.1801,25.0862,25.1007,180600.0
2010-03-08 10:10:00,34.78,34.87,34.76,34.85,167200.0,25.1079,25.1729,25.0935,25.1584,167200.0
2010-03-08 10:20:00,34.85,34.86,34.79,34.82,137200.0,25.1584,25.1656,25.1151,25.1368,137200.0
2010-03-08 10:30:00,34.83,34.84,34.77,34.84,157000.0,25.144,25.1512,25.1007,25.1512,157000.0
2010-03-08 10:40:00,34.84,34.84,34.75,34.79,77200.0,25.1512,25.1512,25.0862,25.1151,77200.0
2010-03-08 10:50:00,34.79,34.79,34.74,34.77,121200.0,25.1151,25.1151,25.079,25.1007,121200.0
2010-03-08 11:00:00,34.77,34.82,34.75,34.82,124400.0,25.1007,25.1368,25.0862,25.1368,124400.0
2010-03-08 11:10:00,34.82,34.83,34.79,34.81,67600.0,25.1368,25.144,25.1151,25.1295,67600.0
2010-03-08 11:20:00,34.8,34.81,34.66,34.68,66200.0,25.1223,25.1295,25.0213,25.0357,66200.0
2010-03-08 11:30:00,34.68,34.69,34.63,34.66,79000.0,25.0357,25.0429,24.9996,25.0213,79000.0
2010-03-08 11:40:00,34.66,34.7,34.65,34.66,35200.0,25.0213,25.0501,25.014,25.0213,35200.0
2010-03-08 11:50:00,34.66,34.67,34.57,34.6,53200.0,25.0213,25.0285,24.9563,24.9779,53200.0
2010-03-08 12:00:00,34.59,34.6,34.57,34.59,49000.0,24.9707,24.9779,24.9563,24.9707,49000.0
2010-03-08 12:10:00,34.59,34.66,34.58,34.64,44400.0,24.9707,25.0213,24.9635,25.0068,44400.0
2010-03-08 12:20:00,34.64,34.67,34.6,34.66,43400.0,25.0068,25.0285,24.9779,25.0213,43400.0
2010-03-08 12:30:00,34.66,34.66,34.58,34.6,42800.0,25.0213,25.0213,24.9635,24.9779,42800.0
2010-03-08 12:40:00,34.6,34.63,34.55,34.56,61400.0,24.9779,24.9996,24.9419,24.9491,61400.0
2010-03-08 12:50:00,34.56,34.59,34.53,34.59,96800.0,24.9491,24.9707,24.9274,24.9707,96800.0
2010-03-08 13:00:00,34.6,34.67,34.6,34.63,86600.0,24.9779,25.0285,24.9779,24.9996,86600.0
2010-03-08 13:10:00,34.63,34.65,34.6,34.61,35400.0,24.9996,25.014,24.9779,24.9852,35400.0
2010-03-08 13:20:00,34.61,34.65,34.6,34.6,27200.0,24.9852,25.014,24.9779,24.9779,27200.0
2010-03-08 13:30:00,34.6,34.68,34.6,34.67,77800.0,24.9779,25.0357,24.9779,25.0285,77800.0
2010-03-08 13:40:00,34.66,34.7,34.65,34.65,61000.0,25.0213,25.0501,25.014,25.014,61000.0
2010-03-08 13:50:00,34.65,34.68,34.63,34.66,43800.0,25.014,25.0357,24.9996,25.0213,43800.0
2010-03-08 14:00:00,34.66,34.69,34.65,34.67,44200.0,25.0213,25.0429,25.014,25.0285,44200.0
2010-03-08 14:10:00,34.67,34.7,34.63,34.65,37200.0,25.0285,25.0501,24.9996,25.014,37200.0
2010-03-08 14:20:00,34.65,34.67,34.63,34.67,48800.0,25.014,25.0285,24.9996,25.0285,48800.0
2010-03-08 14:30:00,34.67,34.7,34.66,34.68,53600.0,25.0285,25.0501,25.0213,25.0357,53600.0
2010-03-08 14:40:00,34.68,34.69,34.64,34.69,95200.0,25.0357,25.0429,25.0068,25.0429,95200.0
2010-03-08 14:50:00,34.68,34.7,34.66,34.68,86000.0,25.0357,25.0501,25.0213,25.0357,86000.0
2010-03-08 15:00:00,34.68,34.71,34.64,34.65,109400.0,25.0357,25.0574,25.0068,25.014,109400.0
2010-03-08 15:10:00,34.65,34.73,34.63,34.71,127000.0,25.014,25.0718,24.9996,25.0574,127000.0
2010-03-08 15:20:00,34.71,34.74,34.7,34.74,96000.0,25.0574,25.079,25.0501,25.079,96000.0
2010-03-08 15:30:00,34.74,34.74,34.68,34.71,145400.0,25.079,25.079,25.0357,25.0574,145400.0
2010-03-08 15:40:00,34.71,34.79,34.7,34.77,353600.0,25.0574,25.1151,25.0501,25.1007,353600.0
2010-03-08 15:50:00,34.78,34.79,34.71,34.73,450000.0,25.1079,25.1151,25.0574,25.0718,450000.0
2010-03-09 09:30:00,34.63,35.0,34.55,34.97,330600.0,24.9996,25.2667,24.9419,25.2451,330600.0
2010-03-09 09:40:00,34.97,35.13,34.94,35.07,340800.0,25.2451,25.3606,25.2234,25.3172,340800.0
2010-03-09 09:50:00,35.07,35.25,35.06,35.24,448800.0,25.3172,25.4472,25.31,25.44,448800.0
2010-03-09 10:00:00,35.24,35.25,35.17,35.19,342800.0,25.44,25.4472,25.3894,25.4039,342800.0
2010-03-09 10:10:00,35.2,35.24,35.16,35.22,427400.0,25.4111,25.44,25.3822,25.4255,427400.0
2010-03-09 10:20:00,35.22,35.25,35.18,35.21,210000.0,25.4255,25.4472,25.3967,25.4183,210000.0
2010-03-09 10:30:00,35.21,35.29,35.19,35.25,392200.0,25.4183,25.4761,25.4039,25.4472,392200.0
2010-03-09 10:40:00,35.26,35.3,35.2,35.23,342800.0,25.4544,25.4833,25.4111,25.4327,342800.0
2010-03-09 10:50:00,35.23,35.25,35.14,35.14,192400.0,25.4327,25.4472,25.3678,25.3678,192400.0
2010-03-09 11:00:00,35.15,35.18,35.07,35.16,203400.0,25.375,25.3967,25.3172,25.3822,203400.0
2010-03-09 11:10:00,35.16,35.18,35.14,35.15,171000.0,25.3822,25.3967,25.3678,25.375,171000.0
2010-03-09 11:20:00,35.16,35.25,35.15,35.25,96800.0,25.3822,25.4472,25.375,25.4472,96800.0
2010-03-09 11:30:00,35.24,35.43,35.24,35.43,315800.0,25.44,25.5771,25.44,25.5771,315800.0
2010-03-09 11:40:00,35.43,35.5,35.43,35.5,281600.0,25.5771,25.6277,25.5771,25.6277,281600.0
2010-03-09 11:50:00,35.49,35.51,35.45,35.49,317400.0,25.6204,25.6349,25.5916,25.6204,317400.0
2010-03-09 12:00:00,35.5,35.59,35.49,35.54,375600.0,25.6277,25.6926,25.6204,25.6565,375600.0
2010-03-09 12:10:00,35.53,35.68,35.52,35.59,242000.0,25.6493,25.7576,25.6421,25.6926,242000.0
2010-03-09 12:20:00,35.59,35.6,35.53,35.55,158800.0,25.6926,25.6999,25.6493,25.6638,158800.0
2010-03-09 12:30:00,35.55,35.57,35.49,35.49,152400.0,25.6638,25.6782,25.6204,25.6204,152400.0
2010-03-09 12:40:00,35.49,35.58,35.49,35.57,158200.0,25.6204,25.6854,25.6204,25.6782,158200.0
2010-03-09 12:50:00,35.57,35.61,35.54,35.57,128800.0,25.6782,25.7071,25.6565,25.6782,128800.0
2010-03-09 13:00:00,35.58,35.61,35.53,35.6,97800.0,25.6854,25.7071,25.6493,25.6999,97800.0
2010-03-09 13:10:00,35.6,35.62,35.58,35.58,153000.0,25.6999,25.7143,25.6854,25.6854,153000.0
2010-03-09 13:20:00,35.59,35.6,35.51,35.52,82000.0,25.6926,25.6999,25.6349,25.6421,82000.0
2010-03-09 13:30:00,35.52,35.56,35.5,35.51,115800.0,25.6421,25.671,25.6277,25.6349,115800.0
2010-03-09 13:40:00,35.51,35.63,35.49,35.6,161200.0,25.6349,25.7215,25.6204,25.6999,161200.0
2010-03-09 13:50:00,35.6,35.61,35.53,35.55,113200.0,25.6999,25.7071,25.6493,25.6638,113200.0
2010-03-09 14:00:00,35.54,35.57,35.51,35.56,105200.0,25.6565,25.6782,25.6349,25.671,105200.0
2010-03-09 14:10:00,35.56,35.58,35.52,35.57,93000.0,25.671,25.6854,25.6421,25.6782,93000.0
2010-03-09 14:20:00,35.57,35.64,35.56,35.61,93800.0,25.6782,25.7287,25.671,25.7071,93800.0
2010-03-09 14:30:00,35.61,35.67,35.61,35.63,196600.0,25.7071,25.7504,25.7071,25.7215,196600.0
2010-03-09 14:40:00,35.63,35.64,35.6,35.63,162400.0,25.7215,25.7287,25.6999,25.7215,162400.0
2010-03-09 14:50:00,35.63,35.65,35.51,35.51,550600.0,25.7215,25.7359,25.6349,25.6349,550600.0
2010-03-09 15:00:00,35.52,35.54,35.42,35.43,188000.0,25.6421,25.6565,25.5699,25.5771,188000.0
2010-03-09 15:10:00,35.43,35.43,35.37,35.38,277200.0,25.5771,25.5771,25.5338,25.541,277200.0
2010-03-09 15:20:00,35.37,35.42,35.34,35.41,226600.0,25.5338,25.5699,25.5122,25.5627,226600.0
2010-03-09 15:30:00,35.41,35.44,35.41,35.43,255400.0,25.5627,25.5843,25.5627,25.5771,255400.0
2010-03-09 15:40:00,35.43,35.47,35.38,35.39,317000.0,25.5771,25.606,25.541,25.5483,317000.0
2010-03-09 15:50:00,35.39,35.45,35.37,35.41,543000.0,25.5483,25.5916,25.5338,25.5627,543000.0
2010-03-10 09:30:00,35.38,35.45,35.25,35.32,239200.0,25.541,25.5916,25.4472,25.4977,239200.0
2010-03-10 09:40:00,35.32,35.44,35.31,35.44,185000.0,25.4977,25.5843,25.4905,25.5843,185000.0
2010-03-10 09:50:00,35.44,35.58,35.4,35.55,197600.0,25.5843,25.6854,25.5555,25.6638,197600.0
2010-03-10 10:00:00,35.54,35.88,35.54,35.86,532800.0,25.6565,25.902,25.6565,25.8875,532800.0
2010-03-10 10:10:00,35.87,35.88,35.71,35.73,252600.0,25.8948,25.902,25.7793,25.7937,252600.0
2010-03-10 10:20:00,35.74,35.79,35.64,35.75,118800.0,25.8009,25.837,25.7287,25.8081,118800.0
2010-03-10 10:30:00,35.76,36.02,35.76,35.92,678400.0,25.8154,26.0031,25.8154,25.9309,678400.0
2010-03-10 10:40:00,35.91,35.96,35.83,35.91,263600.0,25.9236,25.9597,25.8659,25.9236,263600.0
2010-03-10 10:50:00,35.9,35.92,35.84,35.85,170400.0,25.9164,25.9309,25.8731,25.8803,170400.0
2010-03-10 11:00:00,35.85,35.95,35.81,35.84,235800.0,25.8803,25.9525,25.8515,25.8731,235800.0
2010-03-10 11:10:00,35.84,35.85,35.77,35.85,145800.0,25.8731,25.8803,25.8226,25.8803,145800.0
2010-03-10 11:20:00,35.85,35.85,35.7,35.71,129000.0,25.8803,25.8803,25.772,25.7793,129000.0
2010-03-10 11:30:00,35.7,35.73,35.68,35.72,178000.0,25.772,25.7937,25.7576,25.7865,178000.0
2010-03-10 11:40:00,35.71,35.78,35.7,35.76,297000.0,25.7793,25.8298,25.772,25.8154,297000.0
2010-03-10 11:50:00,35.74,35.77,35.73,35.74,205600.0,25.8009,25.8226,25.7937,25.8009,205600.0
2010-03-10 12:00:00,35.74,35.74,35.53,35.58,442800.0,25.8009,25.8009,25.6493,25.6854,442800.0
2010-03-10 12:10:00,35.58,35.6,35.52,35.57,196600.0,25.6854,25.6999,25.6421,25.6782,196600.0
2010-03-10 12:20:00,35.57,35.59,35.4,35.4,999400.0,25.6782,25.6926,25.5555,25.5555,999400.0
2010-03-10 12:30:00,35.4,35.42,35.33,35.38,1699000.0,25.5555,25.5699,25.5049,25.541,1699000.0
2010-03-10 12:40:00,35.38,35.39,35.33,35.37,143400.0,25.541,25.5483,25.5049,25.5338,143400.0
2010-03-10 12:50:00,35.37,35.53,35.35,35.48,261600.0,25.5338,25.6493,25.5194,25.6132,261600.0
2010-03-10 13:00:00,35.47,35.55,35.47,35.49,269800.0,25.606,25.6638,25.606,25.6204,269800.0
2010-03-10 13:10:00,35.49,35.55,35.47,35.49,189000.0,25.6204,25.6638,25.606,25.6204,189000.0
2010-03-10 13:20:00,35.49,35.5,35.42,35.42,129800.0,25.6204,25.6277,25.5699,25.5699,129800.0
2010-03-10 13:30:00,35.42,35.43,35.39,35.41,257400.0,25.5699,25.5771,25.5483,25.5627,257400.0
2010-03-10 13:40:00,35.41,35.47,35.41,35.45,140800.0,25.5627,25.606,25.5627,25.5916,140800.0
2010-03-10 13:50:00,35.46,35.49,35.45,35.46,209400.0,25.5988,25.6204,25.5916,25.5988,209400.0
2010-03-10 14:00:00,35.46,35.55,35.43,35.54,195800.0,25.5988,25.6638,25.5771,25.6565,195800.0
2010-03-10 14:10:00,35.54,35.58,35.51,35.51,180200.0,25.6565,25.6854,25.6349,25.6349,180200.0
2010-03-10 14:20:00,35.51,35.55,35.49,35.52,146200.0,25.6349,25.6638,25.6204,25.6421,146200.0
2010-03-10 14:30:00,35.52,35.56,35.5,35.55,121600.0,25.6421,25.671,25.6277,25.6638,121600.0
2010-03-10 14:40:00,35.55,35.6,35.54,35.59,223800.0,25.6638,25.6999,25.6565,25.6926,223800.0
2010-03-10 14:50:00,35.59,35.65,35.52,35.63,220800.0,25.6926,25.7359,25.6421,25.7215,220800.0
2010-03-10 15:00:00,35.63,35.74,35.55,35.71,719400.0,25.7215,25.8009,25.6638,25.7793,719400.0
2010-03-10 15:10:00,35.71,35.81,35.71,35.71,209600.0,25.7793,25.8515,25.7793,25.7793,209600.0
2010-03-10 15:20:00,35.71,35.77,35.7,35.73,283200.0,25.7793,25.8226,25.772,25.7937,283200.0
2010-03-10 15:30:00,35.73,35.74,35.63,35.71,465400.0,25.7937,25.8009,25.7215,25.7793,465400.0
2010-03-10 15:40:00,35.71,35.86,35.71,35.8,627600.0,25.7793,25.8875,25.7793,25.8442,627600.0
2010-03-10 15:50:00,35.81,35.82,35.76,35.77,867800.0,25.8515,25.8587,25.8154,25.8226,867800.0
2010-03-11 09:30:00,35.69,36.2,35.67,36.06,544200.0,25.7648,26.133,25.7504,26.0319,544200.0
2010-03-11 09:40:00,36.08,36.13,36.02,36.07,290800.0,26.0464,26.0825,26.0031,26.0391,290800.0
2010-03-11 09:50:00,36.08,36.13,35.88,35.94,604800.0,26.0464,26.0825,25.902,25.9453,604800.0
2010-03-11 10:00:00,35.94,36.02,35.94,35.99,248600.0,25.9453,26.0031,25.9453,25.9814,248600.0
2010-03-11 10:10:00,35.99,36.01,35.95,36.0,339800.0,25.9814,25.9958,25.9525,25.9886,339800.0
2010-03-11 10:20:00,36.0,36.16,35.95,36.13,364000.0,25.9886,26.1041,25.9525,26.0825,364000.0
2010-03-11 10:30:00,36.14,36.24,36.13,36.21,228800.0,26.0897,26.1619,26.0825,26.1402,228800.0
2010-03-11 10:40:00,36.22,36.24,36.13,36.2,356600.0,26.1474,26.1619,26.0825,26.133,356600.0
2010-03-11 10:50:00,36.21,36.26,36.17,36.24,344000.0,26.1402,26.1763,26.1113,26.1619,344000.0
2010-03-11 11:00:00,36.23,36.25,36.12,36.13,198400.0,26.1547,26.1691,26.0752,26.0825,198400.0
2010-03-11 11:10:00,36.12,36.12,36.04,36.09,246800.0,26.0752,26.0752,26.0175,26.0536,246800.0
2010-03-11 11:20:00,36.1,36.1,36.05,36.07,209600.0,26.0608,26.0608,26.0247,26.0391,209600.0
2010-03-11 11:30:00,36.06,36.08,36.02,36.05,223400.0,26.0319,26.0464,26.0031,26.0247,223400.0
2010-03-11 11:40:00,36.05,36.08,35.99,36.07,299000.0,26.0247,26.0464,25.9814,26.0391,299000.0
2010-03-11 11:50:00,36.07,36.1,36.04,36.08,218600.0,26.0391,26.0608,26.0175,26.0464,218600.0
2010-03-11 12:00:00,36.08,36.12,36.05,36.1,277200.0,26.0464,26.0752,26.0247,26.0608,277200.0
2010-03-11 12:10:00,36.11,36.11,36.02,36.09,223400.0,26.068,26.068,26.0031,26.0536,223400.0
2010-03-11 12:20:00,36.08,36.1,36.02,36.05,148400.0,26.0464,26.0608,26.0031,26.0247,148400.0
2010-03-11 12:30:00,36.05,36.12,36.02,36.11,160000.0,26.0247,26.0752,26.0031,26.068,160000.0
2010-03-11 12:40:00,36.11,36.23,36.1,36.21,277800.0,26.068,26.1547,26.0608,26.1402,277800.0
2010-03-11 12:50:00,36.21,36.21,36.1,36.11,214600.0,26.1402,26.1402,26.0608,26.068,214600.0
2010-03-11 13:00:00,36.12,36.15,36.05,36.1,121600.0,26.0752,26.0969,26.0247,26.0608,121600.0
2010-03-11 13:10:00,36.1,36.12,36.08,36.1,84600.0,26.0608,26.0752,26.0464,26.0608,84600.0
2010-03-11 13:20:00,36.1,36.12,36.08,36.1,87800.0,26.0608,26.0752,26.0464,26.0608,87800.0
2010-03-11 13:30:00,36.1,36.13,36.1,36.1,93000.0,26.0608,26.0825,26.0608,26.0608,93000.0
2010-03-11 13:40:00,36.1,36.14,36.09,36.13,165800.0,26.0608,26.0897,26.0536,26.0825,165800.0
2010-03-11 13:50:00,36.13,36.16,36.09,36.14,160800.0,26.0825,26.1041,26.0536,26.0897,160800.0
2010-03-11 14:00:00,36.15,36.15,36.08,36.09,156800.0,26.0969,26.0969,26.0464,26.0536,156800.0
2010-03-11 14:10:00,36.09,36.13,36.02,36.04,255800.0,26.0536,26.0825,26.0031,26.0175,255800.0
2010-03-11 14:20:00,36.04,36.08,36.01,36.05,236600.0,26.0175,26.0464,25.9958,26.0247,236600.0
2010-03-11 14:30:00,36.05,36.1,36.05,36.1,123800.0,26.0247,26.0608,26.0247,26.0608,123800.0
2010-03-11 14:40:00,36.1,36.12,36.07,36.1,84200.0,26.0608,26.0752,26.0391,26.0608,84200.0
2010-03-11 14:50:00,36.1,36.15,36.1,36.14,121000.0,26.0608,26.0969,26.0608,26.0897,121000.0
2010-03-11 15:00:00,36.13,36.18,36.13,36.18,239000.0,26.0825,26.1186,26.0825,26.1186,239000.0
2010-03-11 15:10:00,36.16,36.2,36.13,36.13,329000.0,26.1041,26.133,26.0825,26.0825,329000.0
2010-03-11 15:20:00,36.13,36.15,36.09,36.1,193600.0,26.0825,26.0969,26.0536,26.0608,193600.0
2010-03-11 15:30:00,36.1,36.16,36.1,36.16,258600.0,26.0608,26.1041,26.0608,26.1041,258600.0
2010-03-11 15:40:00,36.16,36.23,36.16,36.22,490200.0,26.1041,26.1547,26.1041,26.1474,490200.0
2010-03-11 15:50:00,36.23,36.26,36.21,36.24,933000.0,26.1547,26.1763,26.1402,26.1619,933000.0
2010-03-12 09:30:00,36.4,36.42,36.19,36.27,241400.0,26.2774,26.2918,26.1258,26.1835,241400.0
2010-03-12 09:40:00,36.26,36.29,36.12,36.27,193800.0,26.1763,26.198,26.0752,26.1835,193800.0
2010-03-12 09:50:00,36.28,36.29,36.17,36.23,84800.0,26.1907,26.198,26.1113,26.1547,84800.0
2010-03-12 10:00:00,36.22,36.24,36.02,36.05,155200.0,26.1474,26.1619,26.0031,26.0247,155200.0
2010-03-12 10:10:00,36.05,36.1,36.01,36.06,148200.0,26.0247,26.0608,25.9958,26.0319,148200.0
2010-03-12 10:20:00,36.07,36.21,36.06,36.18,115200.0,26.0391,26.1402,26.0319,26.1186,115200.0
2010-03-12 10:30:00,36.18,36.24,36.12,36.21,135600.0,26.1186,26.1619,26.0752,26.1402,135600.0
2010-03-12 10:40:00,36.22,36.28,36.18,36.26,188200.0,26.1474,26.1907,26.1186,26.1763,188200.0
2010-03-12 10:50:00,36.26,36.29,36.25,36.26,105400.0,26.1763,26.198,26.1691,26.1763,105400.0
2010-03-12 11:00:00,36.26,36.31,36.24,36.29,101600.0,26.1763,26.2124,26.1619,26.198,101600.0
2010-03-12 11:10:00,36.3,36.37,36.26,36.34,137600.0,26.2052,26.2557,26.1763,26.2341,137600.0
2010-03-12 11:20:00,36.34,36.41,36.33,36.35,164200.0,26.2341,26.2846,26.2268,26.2413,164200.0
2010-03-12 11:30:00,36.35,36.35,36.2,36.29,200800.0,26.2413,26.2413,26.133,26.198,200800.0
2010-03-12 11:40:00,36.29,36.31,36.25,36.27,112400.0,26.198,26.2124,26.1691,26.1835,112400.0
2010-03-12 11:50:00,36.27,36.31,36.23,36.27,103000.0,26.1835,26.2124,26.1547,26.1835,103000.0
2010-03-12 12:00:00,36.27,36.35,36.24,36.34,114600.0,26.1835,26.2413,26.1619,26.2341,114600.0
2010-03-12 12:10:00,36.34,36.38,36.34,36.37,106000.0,26.2341,26.2629,26.2341,26.2557,106000.0
2010-03-12 12:20:00,36.37,36.4,36.32,36.35,84400.0,26.2557,26.2774,26.2196,26.2413,84400.0
2010-03-12 12:30:00,36.35,36.38,36.32,36.34,74000.0,26.2413,26.2629,26.2196,26.2341,74000.0
2010-03-12 12:40:00,36.34,36.4,36.31,36.38,82400.0,26.2341,26.2774,26.2124,26.2629,82400.0
2010-03-12 12:50:00,36.38,36.47,36.37,36.44,150800.0,26.2629,26.3279,26.2557,26.3063,150800.0
2010-03-12 13:00:00,36.44,36.49,36.44,36.45,109600.0,26.3063,26.3423,26.3063,26.3135,109600.0
2010-03-12 13:10:00,36.45,36.49,36.44,36.46,92400.0,26.3135,26.3423,26.3063,26.3207,92400.0
2010-03-12 13:20:00,36.45,36.49,36.45,36.46,50800.0,26.3135,26.3423,26.3135,26.3207,50800.0
2010-03-12 13:30:00,36.46,36.48,36.43,36.44,110600.0,26.3207,26.3351,26.299,26.3063,110600.0
2010-03-12 13:40:00,36.44,36.53,36.44,36.49,194200.0,26.3063,26.3712,26.3063,26.3423,194200.0
2010-03-12 13:50:00,36.5,36.51,36.48,36.5,240600.0,26.3496,26.3568,26.3351,26.3496,240600.0
2010-03-12 14:00:00,36.5,36.51,36.48,36.49,174800.0,26.3496,26.3568,26.3351,26.3423,174800.0
2010-03-12 14:10:00,36.49,36.5,36.47,36.5,182600.0,26.3423,26.3496,26.3279,26.3496,182600.0
2010-03-12 14:20:00,36.49,36.5,36.4,36.41,126600.0,26.3423,26.3496,26.2774,26.2846,126600.0
2010-03-12 14:30:00,36.4,36.44,36.36,36.39,199800.0,26.2774,26.3063,26.2485,26.2702,199800.0
2010-03-12 14:40:00,36.4,36.51,36.4,36.5,241600.0,26.2774,26.3568,26.2774,26.3496,241600.0
2010-03-12 14:50:00,36.49,36.5,36.39,36.45,245400.0,26.3423,26.3496,26.2702,26.3135,245400.0
2010-03-12 15:00:00,36.45,36.49,36.4,36.41,273200.0,26.3135,26.3423,26.2774,26.2846,273200.0
2010-03-12 15:10:00,36.4,36.46,36.39,36.45,259400.0,26.2774,26.3207,26.2702,26.3135,259400.0
2010-03-12 15:20:00,36.45,36.49,36.4,36.4,233200.0,26.3135,26.3423,26.2774,26.2774,233200.0
2010-03-12 15:30:00,36.4,36.43,36.38,36.42,263800.0,26.2774,26.299,26.2629,26.2918,263800.0
2010-03-12 15:40:00,36.42,36.5,36.41,36.45,441200.0,26.2918,26.3496,26.2846,26.3135,441200.0
2010-03-12 15:50:00,36.45,36.49,36.45,36.46,436800.0,26.3135,26.3423,26.3135,26.3207,436800.0
2010-03-15 09:30:00,36.4,36.49,36.25,36.37,240400.0,26.2774,26.3423,26.1691,26.2557,240400.0
2010-03-15 09:40:00,36.37,36.47,36.34,36.45,159200.0,26.2557,26.3279,26.2341,26.3135,159200.0
2010-03-15 09:50:00,36.47,36.59,36.44,36.58,421600.0,26.3279,26.4145,26.3063,26.4073,421600.0
2010-03-15 10:00:00,36.58,36.58,36.37,36.37,202200.0,26.4073,26.4073,26.2557,26.2557,202200.0
2010-03-15 10:10:00,36.38,36.46,36.35,36.38,171200.0,26.2629,26.3207,26.2413,26.2629,171200.0
2010-03-15 10:20:00,36.4,36.42,36.28,36.32,187400.0,26.2774,26.2918,26.1907,26.2196,187400.0
2010-03-15 10:30:00,36.31,36.42,36.31,36.4,146600.0,26.2124,26.2918,26.2124,26.2774,146600.0
2010-03-15 10:40:00,36.41,36.44,36.37,36.38,95400.0,26.2846,26.3063,26.2557,26.2629,95400.0
2010-03-15 10:50:00,36.38,36.38,36.31,36.34,112000.0,26.2629,26.2629,26.2124,26.2341,112000.0
2010-03-15 11:00:00,36.34,36.37,36.18,36.24,136400.0,26.2341,26.2557,26.1186,26.1619,136400.0
2010-03-15 11:10:00,36.24,36.27,36.2,36.25,190600.0,26.1619,26.1835,26.133,26.1691,190600.0
2010-03-15 11:20:00,36.25,36.28,36.22,36.25,283600.0,26.1691,26.1907,26.1474,26.1691,283600.0
2010-03-15 11:30:00,36.25,36.25,36.13,36.22,263600.0,26.1691,26.1691,26.0825,26.1474,263600.0
2010-03-15 11:40:00,36.22,36.27,36.22,36.26,140400.0,26.1474,26.1835,26.1474,26.1763,140400.0
2010-03-15 11:50:00,36.25,36.38,36.22,36.38,135000.0,26.1691,26.2629,26.1474,26.2629,135000.0
2010-03-15 12:00:00,36.38,36.38,36.23,36.26,106800.0,26.2629,26.2629,26.1547,26.1763,106800.0
2010-03-15 12:10:00,36.26,36.35,36.24,36.33,66200.0,26.1763,26.2413,26.1619,26.2268,66200.0
2010-03-15 12:20:00,36.33,36.36,36.3,36.3,74400.0,26.2268,26.2485,26.2052,26.2052,74400.0
2010-03-15 12:30:00,36.3,36.33,36.27,36.32,77400.0,26.2052,26.2268,26.1835,26.2196,77400.0
2010-03-15 12:40:00,36.33,36.38,36.27,36.28,86600.0,26.2268,26.2629,26.1835,26.1907,86600.0
2010-03-15 12:50:00,36.28,36.29,36.25,36.27,146000.0,26.1907,26.198,26.1691,26.1835,146000.0
2010-03-15 13:00:00,36.27,36.35,36.27,36.29,101400.0,26.1835,26.2413,26.1835,26.198,101400.0
2010-03-15 13:10:00,36.3,36.31,36.27,36.3,75200.0,26.2052,26.2124,26.1835,26.2052,75200.0
2010-03-15 13:20:00,36.3,36.3,36.23,36.25,177800.0,26.2052,26.2052,26.1547,26.1691,177800.0
2010-03-15 13:30:00,36.26,36.32,36.24,36.27,140000.0,26.1763,26.2196,26.1619,26.1835,140000.0
2010-03-15 13:40:00,36.27,36.33,36.26,36.29,65400.0,26.1835,26.2268,26.1763,26.198,65400.0
2010-03-15 13:50:00,36.29,36.31,36.27,36.31,73000.0,26.198,26.2124,26.1835,26.2124,73000.0
2010-03-15 14:00:00,36.3,36.33,36.25,36.27,83600.0,26.2052,26.2268,26.1691,26.1835,83600.0
2010-03-15 14:10:00,36.27,36.31,36.27,36.3,73600.0,26.1835,26.2124,26.1835,26.2052,73600.0
2010-03-15 14:20:00,36.3,36.34,36.28,36.31,88800.0,26.2052,26.2341,26.1907,26.2124,88800.0
2010-03-15 14:30:00,36.3,36.3,36.26,36.29,113000.0,26.2052,26.2052,26.1763,26.198,113000.0
2010-03-15 14:40:00,36.29,36.32,36.26,36.27,121200.0,26.198,26.2196,26.1763,26.1835,121200.0
2010-03-15 14:50:00,36.27,36.32,36.27,36.3,209400.0,26.1835,26.2196,26.1835,26.2052,209400.0
2010-03-15 15:00:00,36.31,36.32,36.26,36.28,191600.0,26.2124,26.2196,26.1763,26.1907,191600.0
2010-03-15 15:10:00,36.28,36.31,36.27,36.27,268800.0,26.1907,26.2124,26.1835,26.1835,268800.0
2010-03-15 15:20:00,36.27,36.31,36.26,36.29,384600.0,26.1835,26.2124,26.1763,26.198,384600.0
2010-03-15 15:30:00,36.28,36.32,36.27,36.31,297800.0,26.1907,26.2196,26.1835,26.2124,297800.0
2010-03-15 15:40:00,36.31,36.4,36.3,36.4,296400.0,26.2124,26.2774,26.2052,26.2774,296400.0
2010-03-15 15:50:00,36.4,36.47,36.38,36.45,415600.0,26.2774,26.3279,26.2629,26.3135,415600.0
2010-03-16 09:30:00,36.44,36.49,36.38,36.49,112200.0,26.3063,26.3423,26.2629,26.3423,112200.0
2010-03-16 09:40:00,36.48,36.51,36.44,36.48,130800.0,26.3351,26.3568,26.3063,26.3351,130800.0
2010-03-16 09:50:00,36.48,36.5,36.43,36.5,127800.0,26.3351,26.3496,26.299,26.3496,127800.0
2010-03-16 10:00:00,36.5,36.52,36.46,36.49,168400.0,26.3496,26.364,26.3207,26.3423,168400.0
2010-03-16 10:10:00,36.48,36.52,36.48,36.49,192600.0,26.3351,26.364,26.3351,26.3423,192600.0
2010-03-16 10:20:00,36.49,36.49,36.4,36.45,187200.0,26.3423,26.3423,26.2774,26.3135,187200.0
2010-03-16 10:30:00,36.45,36.47,36.39,36.43,192800.0,26.3135,26.3279,26.2702,26.299,192800.0
2010-03-16 10:40:00,36.43,36.5,36.43,36.49,202000.0,26.299,26.3496,26.299,26.3423,202000.0
2010-03-16 10:50:00,36.5,36.56,36.48,36.55,380400.0,26.3496,26.3929,26.3351,26.3857,380400.0
2010-03-16 11:00:00,36.55,36.62,36.54,36.58,192000.0,26.3857,26.4362,26.3784,26.4073,192000.0
2010-03-16 11:10:00,36.56,36.63,36.56,36.63,145000.0,26.3929,26.4434,26.3929,26.4434,145000.0
2010-03-16 11:20:00,36.63,36.63,36.55,36.57,80200.0,26.4434,26.4434,26.3857,26.4001,80200.0
2010-03-16 11:30:00,36.58,36.68,36.58,36.66,170800.0,26.4073,26.4795,26.4073,26.4651,170800.0
2010-03-16 11:40:00,36.66,36.68,36.61,36.62,120000.0,26.4651,26.4795,26.429,26.4362,120000.0
2010-03-16 11:50:00,36.63,36.67,36.62,36.65,97800.0,26.4434,26.4723,26.4362,26.4579,97800.0
2010-03-16 12:00:00,36.65,36.67,36.6,36.63,74400.0,26.4579,26.4723,26.4218,26.4434,74400.0
2010-03-16 12:10:00,36.63,36.64,36.55,36.55,138200.0,26.4434,26.4506,26.3857,26.3857,138200.0
2010-03-16 12:20:00,36.55,36.59,36.52,36.55,111200.0,26.3857,26.4145,26.364,26.3857,111200.0
2010-03-16 12:30:00,36.55,36.63,36.55,36.57,96000.0,26.3857,26.4434,26.3857,26.4001,96000.0
2010-03-16 12:40:00,36.58,36.61,36.53,36.54,95200.0,26.4073,26.429,26.3712,26.3784,95200.0
2010-03-16 12:50:00,36.54,36.6,36.54,36.55,75600.0,26.3784,26.4218,26.3784,26.3857,75600.0
2010-03-16 13:00:00,36.56,36.6,36.56,36.58,95800.0,26.3929,26.4218,26.3929,26.4073,95800.0
2010-03-16 13:10:00,36.58,36.6,36.57,36.59,80800.0,26.4073,26.4218,26.4001,26.4145,80800.0
2010-03-16 13:20:00,36.59,36.6,36.54,36.59,141000.0,26.4145,26.4218,26.3784,26.4145,141000.0
2010-03-16 13:30:00,36.59,36.6,36.56,36.58,105600.0,26.4145,26.4218,26.3929,26.4073,105600.0
2010-03-16 13:40:00,36.59,36.6,36.55,36.55,78400.0,26.4145,26.4218,26.3857,26.3857,78400.0
2010-03-16 13:50:00,36.55,36.62,36.55,36.59,72200.0,26.3857,26.4362,26.3857,26.4145,72200.0
2010-03-16 14:00:00,36.58,36.6,36.54,36.57,106200.0,26.4073,26.4218,26.3784,26.4001,106200.0
2010-03-16 14:10:00,36.57,36.63,36.55,36.58,538800.0,26.4001,26.4434,26.3857,26.4073,538800.0
2010-03-16 14:20:00,36.58,36.63,36.57,36.58,257600.0,26.4073,26.4434,26.4001,26.4073,257600.0
2010-03-16 14:30:00,36.58,36.59,36.49,36.51,178200.0,26.4073,26.4145,26.3423,26.3568,178200.0
2010-03-16 14:40:00,36.52,36.54,36.47,36.49,133600.0,26.364,26.3784,26.3279,26.3423,133600.0
2010-03-16 14:50:00,36.49,36.65,36.48,36.64,220000.0,26.3423,26.4579,26.3351,26.4506,220000.0
2010-03-16 15:00:00,36.63,36.67,36.62,36.63,132400.0,26.4434,26.4723,26.4362,26.4434,132400.0
2010-03-16 15:10:00,36.64,36.73,36.64,36.71,156000.0,26.4506,26.5156,26.4506,26.5012,156000.0
2010-03-16 15:20:00,36.71,36.71,36.66,36.67,233400.0,26.5012,26.5012,26.4651,26.4723,233400.0
2010-03-16 15:30:00,36.67,36.7,36.63,36.63,343200.0,26.4723,26.4939,26.4434,26.4434,343200.0
2010-03-16 15:40:00,36.63,36.71,36.63,36.69,464600.0,26.4434,26.5012,26.4434,26.4867,464600.0
2010-03-16 15:50:00,36.69,36.74,36.68,36.73,513000.0,26.4867,26.5228,26.4795,26.5156,513000.0
2010-03-17 09:30:00,36.83,37.02,36.83,36.96,202000.0,26.5878,26.725,26.5878,26.6816,202000.0
2010-03-17 09:40:00,36.95,36.95,36.74,36.74,183800.0,26.6744,26.6744,26.5228,26.5228,183800.0
2010-03-17 09:50:00,36.74,36.75,36.68,36.74,167400.0,26.5228,26.53,26.4795,26.5228,167400.0
2010-03-17 10:00:00,36.75,36.79,36.63,36.63,181600.0,26.53,26.5589,26.4434,26.4434,181600.0
2010-03-17 10:10:00,36.63,36.76,36.52,36.75,368000.0,26.4434,26.5373,26.364,26.53,368000.0
2010-03-17 10:20:00,36.75,36.77,36.42,36.45,487800.0,26.53,26.5445,26.2918,26.3135,487800.0
2010-03-17 10:30:00,36.47,36.63,36.46,36.63,199800.0,26.3279,26.4434,26.3207,26.4434,199800.0
2010-03-17 10:40:00,36.63,36.67,36.59,36.65,121200.0,26.4434,26.4723,26.4145,26.4579,121200.0
2010-03-17 10:50:00,36.65,36.75,36.65,36.71,279000.0,26.4579,26.53,26.4579,26.5012,279000.0
2010-03-17 11:00:00,36.72,36.77,36.7,36.76,308600.0,26.5084,26.5445,26.4939,26.5373,308600.0
2010-03-17 11:10:00,36.77,36.8,36.74,36.74,144800.0,26.5445,26.5661,26.5228,26.5228,144800.0
2010-03-17 11:20:00,36.75,36.8,36.72,36.73,126000.0,26.53,26.5661,26.5084,26.5156,126000.0
2010-03-17 11:30:00,36.73,36.75,36.68,36.68,121400.0,26.5156,26.53,26.4795,26.4795,121400.0
2010-03-17 11:40:00,36.69,36.72,36.63,36.63,129600.0,26.4867,26.5084,26.4434,26.4434,129600.0
2010-03-17 11:50:00,36.64,36.71,36.63,36.66,110400.0,26.4506,26.5012,26.4434,26.4651,110400.0
2010-03-17 12:00:00,36.67,36.71,36.66,36.7,288400.0,26.4723,26.5012,26.4651,26.4939,288400.0
2010-03-17 12:10:00,36.7,36.72,36.63,36.7,234800.0,26.4939,26.5084,26.4434,26.4939,234800.0
2010-03-17 12:20:00,36.7,36.75,36.66,36.66,79400.0,26.4939,26.53,26.4651,26.4651,79400.0
2010-03-17 12:30:00,36.67,36.71,36.63,36.66,98400.0,26.4723,26.5012,26.4434,26.4651,98400.0
2010-03-17 12:40:00,36.67,36.71,36.65,36.69,79400.0,26.4723,26.5012,26.4579,26.4867,79400.0
2010-03-17 12:50:00,36.7,36.71,36.66,36.67,84800.0,26.4939,26.5012,26.4651,26.4723,84800.0
2010-03-17 13:00:00,36.67,36.71,36.67,36.71,85600.0,26.4723,26.5012,26.4723,26.5012,85600.0
2010-03-17 13:10:00,36.71,36.75,36.69,36.75,130400.0,26.5012,26.53,26.4867,26.53,130400.0
2010-03-17 13:20:00,36.75,36.75,36.63,36.65,162200.0,26.53,26.53,26.4434,26.4579,162200.0
2010-03-17 13:30:00,36.64,36.71,36.63,36.67,145600.0,26.4506,26.5012,26.4434,26.4723,145600.0
2010-03-17 13:40:00,36.68,36.7,36.64,36.67,100800.0,26.4795,26.4939,26.4506,26.4723,100800.0
2010-03-17 13:50:00,36.67,36.76,36.64,36.75,331000.0,26.4723,26.5373,26.4506,26.53,331000.0
2010-03-17 14:00:00,36.75,36.8,36.73,36.75,160400.0,26.53,26.5661,26.5156,26.53,160400.0
2010-03-17 14:10:00,36.75,36.76,36.74,36.74,120400.0,26.53,26.5373,26.5228,26.5228,120400.0
2010-03-17 14:20:00,36.76,36.77,36.72,36.72,120600.0,26.5373,26.5445,26.5084,26.5084,120600.0
2010-03-17 14:30:00,36.72,36.75,36.7,36.72,562200.0,26.5084,26.53,26.4939,26.5084,562200.0
2010-03-17 14:40:00,36.72,36.74,36.59,36.59,307400.0,26.5084,26.5228,26.4145,26.4145,307400.0
2010-03-17 14:50:00,36.59,36.59,36.47,36.48,308400.0,26.4145,26.4145,26.3279,26.3351,308400.0
2010-03-17 15:00:00,36.49,36.62,36.49,36.6,175000.0,26.3423,26.4362,26.3423,26.4218,175000.0
2010-03-17 15:10:00,36.6,36.62,36.48,36.48,253200.0,26.4218,26.4362,26.3351,26.3351,253200.0
2010-03-17 15:20:00,36.48,36.55,36.45,36.53,207600.0,26.3351,26.3857,26.3135,26.3712,207600.0
2010-03-17 15:30:00,36.54,36.55,36.49,36.53,201200.0,26.3784,26.3857,26.3423,26.3712,201200.0
2010-03-17 15:40:00,36.54,36.63,36.49,36.62,408200.0,26.3784,26.4434,26.3423,26.4362,408200.0
2010-03-17 15:50:00,36.62,36.65,36.54,36.59,585400.0,26.4362,26.4579,26.3784,26.4145,585400.0
2010-03-18 09:30:00,36.38,36.62,36.38,36.52,177600.0,26.2629,26.4362,26.2629,26.364,177600.0
2010-03-18 09:40:00,36.55,36.61,36.49,36.61,106600.0,26.3857,26.429,26.3423,26.429,106600.0
2010-03-18 09:50:00,36.62,36.74,36.59,36.74,106000.0,26.4362,26.5228,26.4145,26.5228,106000.0
2010-03-18 10:00:00,36.75,36.79,36.65,36.68,112800.0,26.53,26.5589,26.4579,26.4795,112800.0
2010-03-18 10:10:00,36.68,36.73,36.65,36.73,100400.0,26.4795,26.5156,26.4579,26.5156,100400.0
2010-03-18 10:20:00,36.73,36.81,36.71,36.71,132400.0,26.5156,26.5734,26.5012,26.5012,132400.0
2010-03-18 10:30:00,36.71,36.88,36.71,36.83,179400.0,26.5012,26.6239,26.5012,26.5878,179400.0
2010-03-18 10:40:00,36.83,36.98,36.81,36.93,171200.0,26.5878,26.6961,26.5734,26.66,171200.0
2010-03-18 10:50:00,36.93,36.95,36.89,36.93,151000.0,26.66,26.6744,26.6311,26.66,151000.0
2010-03-18 11:00:00,36.92,36.95,36.87,36.9,665200.0,26.6528,26.6744,26.6167,26.6383,665200.0
2010-03-18 11:10:00,36.9,36.94,36.83,36.83,153800.0,26.6383,26.6672,26.5878,26.5878,153800.0
2010-03-18 11:20:00,36.83,36.91,36.83,36.88,195200.0,26.5878,26.6455,26.5878,26.6239,195200.0
2010-03-18 11:30:00,36.88,36.89,36.77,36.79,162800.0,26.6239,26.6311,26.5445,26.5589,162800.0
2010-03-18 11:40:00,36.79,36.79,36.66,36.71,155000.0,26.5589,26.5589,26.4651,26.5012,155000.0
2010-03-18 11:50:00,36.71,36.79,36.68,36.74,132200.0,26.5012,26.5589,26.4795,26.5228,132200.0
2010-03-18 12:00:00,36.74,36.74,36.61,36.69,121400.0,26.5228,26.5228,26.429,26.4867,121400.0
2010-03-18 12:10:00,36.69,36.69,36.62,36.65,114600.0,26.4867,26.4867,26.4362,26.4579,114600.0
2010-03-18 12:20:00,36.66,36.7,36.65,36.69,102600.0,26.4651,26.4939,26.4579,26.4867,102600.0
2010-03-18 12:30:00,36.7,36.71,36.66,36.7,103800.0,26.4939,26.5012,26.4651,26.4939,103800.0
2010-03-18 12:40:00,36.7,36.71,36.63,36.63,104600.0,26.4939,26.5012,26.4434,26.4434,104600.0
2010-03-18 12:50:00,36.63,36.63,36.59,36.61,82200.0,26.4434,26.4434,26.4145,26.429,82200.0
2010-03-18 13:00:00,36.61,36.67,36.61,36.64,149600.0,26.429,26.4723,26.429,26.4506,149600.0
2010-03-18 13:10:00,36.64,36.69,36.62,36.65,86400.0,26.4506,26.4867,26.4362,26.4579,86400.0
2010-03-18 13:20:00,36.65,36.7,36.65,36.7,52200.0,26.4579,26.4939,26.4579,26.4939,52200.0
2010-03-18 13:30:00,36.71,36.83,36.71,36.82,77000.0,26.5012,26.5878,26.5012,26.5806,77000.0
2010-03-18 13:40:00,36.82,36.85,36.82,36.84,88800.0,26.5806,26.6022,26.5806,26.595,88800.0
2010-03-18 13:50:00,36.84,36.85,36.77,36.85,90600.0,26.595,26.6022,26.5445,26.6022,90600.0
2010-03-18 14:00:00,36.84,36.87,36.79,36.81,138000.0,26.595,26.6167,26.5589,26.5734,138000.0
2010-03-18 14:10:00,36.81,36.82,36.77,36.77,88200.0,26.5734,26.5806,26.5445,26.5445,88200.0
2010-03-18 14:20:00,36.78,36.85,36.78,36.82,100200.0,26.5517,26.6022,26.5517,26.5806,100200.0
2010-03-18 14:30:00,36.83,36.88,36.79,36.83,183000.0,26.5878,26.6239,26.5589,26.5878,183000.0
2010-03-18 14:40:00,36.84,36.85,36.77,36.81,122000.0,26.595,26.6022,26.5445,26.5734,122000.0
2010-03-18 14:50:00,36.81,36.83,36.77,36.81,90000.0,26.5734,26.5878,26.5445,26.5734,90000.0
2010-03-18 15:00:00,36.82,36.84,36.79,36.79,193600.0,26.5806,26.595,26.5589,26.5589,193600.0
2010-03-18 15:10:00,36.79,36.85,36.76,36.83,142000.0,26.5589,26.6022,26.5373,26.5878,142000.0
2010-03-18 15:20:00,36.83,36.88,36.79,36.79,210200.0,26.5878,26.6239,26.5589,26.5589,210200.0
2010-03-18 15:30:00,36.79,36.8,36.76,36.76,294800.0,26.5589,26.5661,26.5373,26.5373,294800.0
2010-03-18 15:40:00,36.76,36.77,36.72,36.74,437400.0,26.5373,26.5445,26.5084,26.5228,437400.0
2010-03-18 15:50:00,36.74,36.85,36.74,36.81,834400.0,26.5228,26.6022,26.5228,26.5734,834400.0
2010-03-19 09:30:00,37.08,37.15,36.95,37.09,1778200.0,26.7683,26.8188,26.6744,26.7755,1778200.0
2010-03-19 09:40:00,37.11,37.14,37.02,37.13,177200.0,26.7899,26.8116,26.725,26.8044,177200.0
2010-03-19 09:50:00,37.13,37.18,37.05,37.06,205400.0,26.8044,26.8405,26.7466,26.7538,205400.0
2010-03-19 10:00:00,37.06,37.07,36.95,36.97,169200.0,26.7538,26.7611,26.6744,26.6889,169200.0
2010-03-19 10:10:00,36.97,36.99,36.88,36.88,334000.0,26.6889,26.7033,26.6239,26.6239,334000.0
2010-03-19 10:20:00,36.89,36.89,36.65,36.74,287000.0,26.6311,26.6311,26.4579,26.5228,287000.0
2010-03-19 10:30:00,36.74,36.74,36.6,36.62,145800.0,26.5228,26.5228,26.4218,26.4362,145800.0
2010-03-19 10:40:00,36.63,36.63,36.55,36.6,170400.0,26.4434,26.4434,26.3857,26.4218,170400.0
2010-03-19 10:50:00,36.6,36.67,36.6,36.6,139000.0,26.4218,26.4723,26.4218,26.4218,139000.0
2010-03-19 11:00:00,36.6,36.68,36.59,36.63,216400.0,26.4218,26.4795,26.4145,26.4434,216400.0
2010-03-19 11:10:00,36.62,36.64,36.4,36.44,452400.0,26.4362,26.4506,26.2774,26.3063,452400.0
2010-03-19 11:20:00,36.43,36.56,36.42,36.55,196600.0,26.299,26.3929,26.2918,26.3857,196600.0
2010-03-19 11:30:00,36.55,36.59,36.51,36.58,127400.0,26.3857,26.4145,26.3568,26.4073,127400.0
2010-03-19 11:40:00,36.58,36.6,36.51,36.57,205000.0,26.4073,26.4218,26.3568,26.4001,205000.0
2010-03-19 11:50:00,36.57,36.57,36.51,36.52,105000.0,26.4001,26.4001,26.3568,26.364,105000.0
2010-03-19 12:00:00,36.52,36.57,36.48,36.53,131600.0,26.364,26.4001,26.3351,26.3712,131600.0
2010-03-19 12:10:00,36.52,36.54,36.49,36.49,108200.0,26.364,26.3784,26.3423,26.3423,108200.0
2010-03-19 12:20:00,36.49,36.57,36.49,36.51,152000.0,26.3423,26.4001,26.3423,26.3568,152000.0
2010-03-19 12:30:00,36.5,36.57,36.49,36.56,132600.0,26.3496,26.4001,26.3423,26.3929,132600.0
2010-03-19 12:40:00,36.56,36.56,36.51,36.55,136600.0,26.3929,26.3929,26.3568,26.3857,136600.0
2010-03-19 12:50:00,36.55,36.59,36.52,36.55,122000.0,26.3857,26.4145,26.364,26.3857,122000.0
2010-03-19 13:00:00,36.55,36.57,36.48,36.49,160000.0,26.3857,26.4001,26.3351,26.3423,160000.0
2010-03-19 13:10:00,36.48,36.52,36.45,36.51,128200.0,26.3351,26.364,26.3135,26.3568,128200.0
2010-03-19 13:20:00,36.51,36.6,36.5,36.55,151400.0,26.3568,26.4218,26.3496,26.3857,151400.0
2010-03-19 13:30:00,36.56,36.56,36.5,36.51,90600.0,26.3929,26.3929,26.3496,26.3568,90600.0
2010-03-19 13:40:00,36.51,36.6,36.51,36.58,91200.0,26.3568,26.4218,26.3568,26.4073,91200.0
2010-03-19 13:50:00,36.58,36.58,36.55,36.57,169200.0,26.4073,26.4073,26.3857,26.4001,169200.0
2010-03-19 14:00:00,36.57,36.6,36.55,36.59,174600.0,26.4001,26.4218,26.3857,26.4145,174600.0
2010-03-19 14:10:00,36.6,36.6,36.54,36.57,173400.0,26.4218,26.4218,26.3784,26.4001,173400.0
2010-03-19 14:20:00,36.57,36.62,36.55,36.58,111400.0,26.4001,26.4362,26.3857,26.4073,111400.0
2010-03-19 14:30:00,36.58,36.6,36.55,36.59,215400.0,26.4073,26.4218,26.3857,26.4145,215400.0
2010-03-19 14:40:00,36.58,36.6,36.56,36.58,134200.0,26.4073,26.4218,26.3929,26.4073,134200.0
2010-03-19 14:50:00,36.58,36.59,36.54,36.54,176400.0,26.4073,26.4145,26.3784,26.3784,176400.0
2010-03-19 15:00:00,36.54,36.58,36.54,36.57,234600.0,26.3784,26.4073,26.3784,26.4001,234600.0
2010-03-19 15:10:00,36.57,36.59,36.56,36.59,180400.0,26.4001,26.4145,26.3929,26.4145,180400.0
2010-03-19 15:20:00,36.59,36.59,36.55,36.55,269600.0,26.4145,26.4145,26.3857,26.3857,269600.0
2010-03-19 15:30:00,36.56,36.56,36.49,36.52,324000.0,26.3929,26.3929,26.3423,26.364,324000.0
2010-03-19 15:40:00,36.51,36.58,36.51,36.57,501800.0,26.3568,26.4073,26.3568,26.4001,501800.0
2010-03-19 15:50:00,36.57,36.64,36.51,36.6,810400.0,26.4001,26.4506,26.3568,26.4218,810400.0
2010-03-22 09:30:00,36.42,36.49,36.31,36.4,186400.0,26.2918,26.3423,26.2124,26.2774,186400.0
2010-03-22 09:40:00,36.42,36.66,36.32,36.57,168600.0,26.2918,26.4651,26.2196,26.4001,168600.0
2010-03-22 09:50:00,36.57,36.58,36.45,36.45,222800.0,26.4001,26.4073,26.3135,26.3135,222800.0
2010-03-22 10:00:00,36.45,36.45,36.32,36.37,224400.0,26.3135,26.3135,26.2196,26.2557,224400.0
2010-03-22 10:10:00,36.37,36.43,36.33,36.37,151600.0,26.2557,26.299,26.2268,26.2557,151600.0
2010-03-22 10:20:00,36.38,36.47,36.37,36.45,132400.0,26.2629,26.3279,26.2557,26.3135,132400.0
2010-03-22 10:30:00,36.45,36.56,36.44,36.53,150000.0,26.3135,26.3929,26.3063,26.3712,150000.0
2010-03-22 10:40:00,36.53,36.57,36.49,36.55,89600.0,26.3712,26.4001,26.3423,26.3857,89600.0
2010-03-22 10:50:00,36.56,36.59,36.52,36.58,144800.0,26.3929,26.4145,26.364,26.4073,144800.0
2010-03-22 11:00:00,36.58,36.6,36.52,36.58,141800.0,26.4073,26.4218,26.364,26.4073,141800.0
2010-03-22 11:10:00,36.58,36.6,36.57,36.59,135400.0,26.4073,26.4218,26.4001,26.4145,135400.0
2010-03-22 11:20:00,36.58,36.6,36.58,36.6,162600.0,26.4073,26.4218,26.4073,26.4218,162600.0
2010-03-22 11:30:00,36.6,36.6,36.53,36.57,82200.0,26.4218,26.4218,26.3712,26.4001,82200.0
2010-03-22 11:40:00,36.57,36.64,36.57,36.61,101200.0,26.4001,26.4506,26.4001,26.429,101200.0
2010-03-22 11:50:00,36.62,36.66,36.6,36.63,82000.0,26.4362,26.4651,26.4218,26.4434,82000.0
2010-03-22 12:00:00,36.63,36.66,36.61,36.65,84200.0,26.4434,26.4651,26.429,26.4579,84200.0
2010-03-22 12:10:00,36.64,36.69,36.63,36.67,232600.0,26.4506,26.4867,26.4434,26.4723,232600.0
2010-03-22 12:20:00,36.67,36.77,36.67,36.77,99400.0,26.4723,26.5445,26.4723,26.5445,99400.0
2010-03-22 12:30:00,36.77,36.84,36.76,36.8,114800.0,26.5445,26.595,26.5373,26.5661,114800.0
2010-03-22 12:40:00,36.79,36.85,36.79,36.84,70200.0,26.5589,26.6022,26.5589,26.595,70200.0
2010-03-22 12:50:00,36.84,36.85,36.77,36.85,74600.0,26.595,26.6022,26.5445,26.6022,74600.0
2010-03-22 13:00:00,36.85,36.99,36.84,36.93,174200.0,26.6022,26.7033,26.595,26.66,174200.0
2010-03-22 13:10:00,36.92,36.97,36.92,36.95,77600.0,26.6528,26.6889,26.6528,26.6744,77600.0
2010-03-22 13:20:00,36.96,36.96,36.89,36.9,75200.0,26.6816,26.6816,26.6311,26.6383,75200.0
2010-03-22 13:30:00,36.9,36.94,36.84,36.85,128800.0,26.6383,26.6672,26.595,26.6022,128800.0
2010-03-22 13:40:00,36.85,36.95,36.83,36.95,98600.0,26.6022,26.6744,26.5878,26.6744,98600.0
2010-03-22 13:50:00,36.95,36.97,36.94,36.95,109200.0,26.6744,26.6889,26.6672,26.6744,109200.0
2010-03-22 14:00:00,36.94,36.95,36.89,36.89,95600.0,26.6672,26.6744,26.6311,26.6311,95600.0
2010-03-22 14:10:00,36.89,36.9,36.86,36.9,67000.0,26.6311,26.6383,26.6095,26.6383,67000.0
2010-03-22 14:20:00,36.9,36.96,36.88,36.9,98400.0,26.6383,26.6816,26.6239,26.6383,98400.0
2010-03-22 14:30:00,36.91,36.97,36.9,36.96,108000.0,26.6455,26.6889,26.6383,26.6816,108000.0
2010-03-22 14:40:00,36.96,37.01,36.95,37.0,428800.0,26.6816,26.7177,26.6744,26.7105,428800.0
2010-03-22 14:50:00,37.0,37.0,36.93,36.95,120600.0,26.7105,26.7105,26.66,26.6744,120600.0
2010-03-22 15:00:00,36.96,36.97,36.9,36.91,106200.0,26.6816,26.6889,26.6383,26.6455,106200.0
2010-03-22 15:10:00,36.89,36.95,36.89,36.92,179600.0,26.6311,26.6744,26.6311,26.6528,179600.0
2010-03-22 15:20:00,36.93,36.99,36.92,36.95,108200.0,26.66,26.7033,26.6528,26.6744,108200.0
2010-03-22 15:30:00,36.94,36.99,36.91,36.99,299800.0,26.6672,26.7033,26.6455,26.7033,299800.0
2010-03-22 15:40:00,36.98,37.07,36.97,37.04,360200.0,26.6961,26.7611,26.6889,26.7394,360200.0
2010-03-22 15:50:00,37.04,37.04,36.98,37.0,546200.0,26.7394,26.7394,26.6961,26.7105,546200.0
2010-03-23 09:30:00,37.09,37.12,36.98,37.02,120200.0,26.7755,26.7971,26.6961,26.725,120200.0
2010-03-23 09:40:00,37.02,37.05,36.98,36.99,101800.0,26.725,26.7466,26.6961,26.7033,101800.0
2010-03-23 09:50:00,36.99,37.04,36.97,36.97,58200.0,26.7033,26.7394,26.6889,26.6889,58200.0
2010-03-23 10:00:00,36.97,37.07,36.92,37.01,149800.0,26.6889,26.7611,26.6528,26.7177,149800.0
2010-03-23 10:10:00,37.01,37.09,36.97,37.02,110400.0,26.7177,26.7755,26.6889,26.725,110400.0
2010-03-23 10:20:00,37.04,37.09,37.0,37.07,77600.0,26.7394,26.7755,26.7105,26.7611,77600.0
2010-03-23 10:30:00,37.07,37.09,37.02,37.05,73400.0,26.7611,26.7755,26.725,26.7466,73400.0
2010-03-23 10:40:00,37.05,37.07,36.93,36.93,399200.0,26.7466,26.7611,26.66,26.66,399200.0
2010-03-23 10:50:00,36.93,36.96,36.73,36.79,309200.0,26.66,26.6816,26.5156,26.5589,309200.0
2010-03-23 11:00:00,36.77,36.8,36.6,36.65,269600.0,26.5445,26.5661,26.4218,26.4579,269600.0
2010-03-23 11:10:00,36.65,36.75,36.65,36.69,145400.0,26.4579,26.53,26.4579,26.4867,145400.0
2010-03-23 11:20:00,36.68,36.7,36.6,36.7,84400.0,26.4795,26.4939,26.4218,26.4939,84400.0
2010-03-23 11:30:00,36.7,36.79,36.7,36.79,112000.0,26.4939,26.5589,26.4939,26.5589,112000.0
2010-03-23 11:40:00,36.79,36.86,36.79,36.83,115600.0,26.5589,26.6095,26.5589,26.5878,115600.0
2010-03-23 11:50:00,36.83,36.9,36.81,36.88,75000.0,26.5878,26.6383,26.5734,26.6239,75000.0
2010-03-23 12:00:00,36.88,36.88,36.82,36.85,80600.0,26.6239,26.6239,26.5806,26.6022,80600.0
2010-03-23 12:10:00,36.85,36.88,36.81,36.83,78600.0,26.6022,26.6239,26.5734,26.5878,78600.0
2010-03-23 12:20:00,36.83,36.85,36.81,36.83,56600.0,26.5878,26.6022,26.5734,26.5878,56600.0
2010-03-23 12:30:00,36.83,36.83,36.68,36.7,152800.0,26.5878,26.5878,26.4795,26.4939,152800.0
2010-03-23 12:40:00,36.7,36.72,36.62,36.63,126800.0,26.4939,26.5084,26.4362,26.4434,126800.0
2010-03-23 12:50:00,36.63,36.68,36.62,36.63,141000.0,26.4434,26.4795,26.4362,26.4434,141000.0
2010-03-23 13:00:00,36.63,36.66,36.63,36.63,122400.0,26.4434,26.4651,26.4434,26.4434,122400.0
2010-03-23 13:10:00,36.63,36.67,36.6,36.6,89000.0,26.4434,26.4723,26.4218,26.4218,89000.0
2010-03-23 13:20:00,36.6,36.66,36.6,36.61,111800.0,26.4218,26.4651,26.4218,26.429,111800.0
2010-03-23 13:30:00,36.61,36.62,36.59,36.6,103600.0,26.429,26.4362,26.4145,26.4218,103600.0
2010-03-23 13:40:00,36.6,36.6,36.5,36.56,283800.0,26.4218,26.4218,26.3496,26.3929,283800.0
2010-03-23 13:50:00,36.55,36.59,36.54,36.58,144000.0,26.3857,26.4145,26.3784,26.4073,144000.0
2010-03-23 14:00:00,36.58,36.66,36.58,36.64,144000.0,26.4073,26.4651,26.4073,26.4506,144000.0
2010-03-23 14:10:00,36.65,36.7,36.64,36.68,103200.0,26.4579,26.4939,26.4506,26.4795,103200.0
2010-03-23 14:20:00,36.67,36.73,36.66,36.7,84400.0,26.4723,26.5156,26.4651,26.4939,84400.0
2010-03-23 14:30:00,36.7,36.74,36.66,36.73,75600.0,26.4939,26.5228,26.4651,26.5156,75600.0
2010-03-23 14:40:00,36.72,36.74,36.68,36.72,69200.0,26.5084,26.5228,26.4795,26.5084,69200.0
2010-03-23 14:50:00,36.71,36.74,36.68,36.72,82400.0,26.5012,26.5228,26.4795,26.5084,82400.0
2010-03-23 15:00:00,36.72,36.8,36.7,36.77,270600.0,26.5084,26.5661,26.4939,26.5445,270600.0
2010-03-23 15:10:00,36.77,36.85,36.77,36.83,358800.0,26.5445,26.6022,26.5445,26.5878,358800.0
2010-03-23 15:20:00,36.82,36.87,36.82,36.84,183600.0,26.5806,26.6167,26.5806,26.595,183600.0
2010-03-23 15:30:00,36.84,36.86,36.79,36.84,266800.0,26.595,26.6095,26.5589,26.595,266800.0
2010-03-23 15:40:00,36.84,36.88,36.82,36.85,178200.0,26.595,26.6239,26.5806,26.6022,178200.0
2010-03-23 15:50:00,36.85,36.88,36.83,36.86,381600.0,26.6022,26.6239,26.5878,26.6095,381600.0
2010-03-24 09:30:00,36.74,36.74,36.6,36.64,197400.0,26.5228,26.5228,26.4218,26.4506,197400.0
2010-03-24 09:40:00,36.66,36.67,36.55,36.57,108000.0,26.4651,26.4723,26.3857,26.4001,108000.0
2010-03-24 09:50:00,36.58,36.6,36.49,36.54,216400.0,26.4073,26.4218,26.3423,26.3784,216400.0
2010-03-24 10:00:00,36.54,36.6,36.35,36.6,199600.0,26.3784,26.4218,26.2413,26.4218,199600.0
2010-03-24 10:10:00,36.6,36.67,36.59,36.63,108000.0,26.4218,26.4723,26.4145,26.4434,108000.0
2010-03-24 10:20:00,36.63,36.67,36.58,36.62,120200.0,26.4434,26.4723,26.4073,26.4362,120200.0
2010-03-24 10:30:00,36.61,36.68,36.57,36.57,119000.0,26.429,26.4795,26.4001,26.4001,119000.0
2010-03-24 10:40:00,36.57,36.57,36.47,36.5,332600.0,26.4001,26.4001,26.3279,26.3496,332600.0
2010-03-24 10:50:00,36.51,36.51,36.37,36.38,163200.0,26.3568,26.3568,26.2557,26.2629,163200.0
2010-03-24 11:00:00,36.38,36.46,36.36,36.42,143200.0,26.2629,26.3207,26.2485,26.2918,143200.0
2010-03-24 11:10:00,36.42,36.43,36.2,36.3,213000.0,26.2918,26.299,26.133,26.2052,213000.0
2010-03-24 11:20:00,36.29,36.43,36.22,36.34,213000.0,26.198,26.299,26.1474,26.2341,213000.0
2010-03-24 11:30:00,36.35,36.35,36.18,36.18,288400.0,26.2413,26.2413,26.1186,26.1186,288400.0
2010-03-24 11:40:00,36.18,36.31,36.18,36.2,170600.0,26.1186,26.2124,26.1186,26.133,170600.0
2010-03-24 11:50:00,36.21,36.35,36.21,36.35,172400.0,26.1402,26.2413,26.1402,26.2413,172400.0
2010-03-24 12:00:00,36.34,36.49,36.34,36.47,160000.0,26.2341,26.3423,26.2341,26.3279,160000.0
2010-03-24 12:10:00,36.48,36.49,36.44,36.48,62800.0,26.3351,26.3423,26.3063,26.3351,62800.0
2010-03-24 12:20:00,36.48,36.53,36.47,36.52,87000.0,26.3351,26.3712,26.3279,26.364,87000.0
2010-03-24 12:30:00,36.52,36.64,36.52,36.59,104200.0,26.364,26.4506,26.364,26.4145,104200.0
2010-03-24 12:40:00,36.58,36.63,36.56,36.62,42800.0,26.4073,26.4434,26.3929,26.4362,42800.0
2010-03-24 12:50:00,36.62,36.67,36.6,36.61,57000.0,26.4362,26.4723,26.4218,26.429,57000.0
2010-03-24 13:00:00,36.61,36.61,36.49,36.49,119200.0,26.429,26.429,26.3423,26.3423,119200.0
2010-03-24 13:10:00,36.49,36.56,36.44,36.45,65400.0,26.3423,26.3929,26.3063,26.3135,65400.0
2010-03-24 13:20:00,36.45,36.48,36.38,36.44,112200.0,26.3135,26.3351,26.2629,26.3063,112200.0
2010-03-24 13:30:00,36.44,36.47,36.4,36.47,105800.0,26.3063,26.3279,26.2774,26.3279,105800.0
2010-03-24 13:40:00,36.47,36.49,36.31,36.32,128000.0,26.3279,26.3423,26.2124,26.2196,128000.0
2010-03-24 13:50:00,36.32,36.41,36.32,36.35,148600.0,26.2196,26.2846,26.2196,26.2413,148600.0
2010-03-24 14:00:00,36.35,36.41,36.35,36.38,65600.0,26.2413,26.2846,26.2413,26.2629,65600.0
2010-03-24 14:10:00,36.38,36.43,36.38,36.39,78600.0,26.2629,26.299,26.2629,26.2702,78600.0
2010-03-24 14:20:00,36.39,36.42,36.34,36.35,117600.0,26.2702,26.2918,26.2341,26.2413,117600.0
2010-03-24 14:30:00,36.35,36.41,36.35,36.4,113800.0,26.2413,26.2846,26.2413,26.2774,113800.0
2010-03-24 14:40:00,36.38,36.43,36.38,36.4,93800.0,26.2629,26.299,26.2629,26.2774,93800.0
2010-03-24 14:50:00,36.4,36.41,36.33,36.34,136000.0,26.2774,26.2846,26.2268,26.2341,136000.0
2010-03-24 15:00:00,36.34,36.48,36.33,36.44,190000.0,26.2341,26.3351,26.2268,26.3063,190000.0
2010-03-24 15:10:00,36.44,36.47,36.38,36.45,127000.0,26.3063,26.3279,26.2629,26.3135,127000.0
2010-03-24 15:20:00,36.46,36.51,36.45,36.47,104600.0,26.3207,26.3568,26.3135,26.3279,104600.0
2010-03-24 15:30:00,36.47,36.56,36.47,36.55,274600.0,26.3279,26.3929,26.3279,26.3857,274600.0
2010-03-24 15:40:00,36.55,36.56,36.49,36.52,319400.0,26.3857,26.3929,26.3423,26.364,319400.0
2010-03-24 15:50:00,36.52,36.52,36.46,36.46,356600.0,26.364,26.364,26.3207,26.3207,356600.0
2010-03-25 09:30:00,36.77,36.8,36.6,36.7,344200.0,26.5445,26.5661,26.4218,26.4939,344200.0
2010-03-25 09:40:00,36.68,36.8,36.6,36.6,192600.0,26.4795,26.5661,26.4218,26.4218,192600.0
2010-03-25 09:50:00,36.6,36.73,36.52,36.69,153800.0,26.4218,26.5156,26.364,26.4867,153800.0
2010-03-25 10:00:00,36.69,36.74,36.59,36.65,173800.0,26.4867,26.5228,26.4145,26.4579,173800.0
2010-03-25 10:10:00,36.65,36.67,36.59,36.66,179800.0,26.4579,26.4723,26.4145,26.4651,179800.0
2010-03-25 10:20:00,36.66,36.73,36.63,36.68,182200.0,26.4651,26.5156,26.4434,26.4795,182200.0
2010-03-25 10:30:00,36.68,36.74,36.64,36.74,187600.0,26.4795,26.5228,26.4506,26.5228,187600.0
2010-03-25 10:40:00,36.74,36.82,36.69,36.79,393400.0,26.5228,26.5806,26.4867,26.5589,393400.0
2010-03-25 10:50:00,36.79,36.81,36.74,36.81,161400.0,26.5589,26.5734,26.5228,26.5734,161400.0
2010-03-25 11:00:00,36.81,36.88,36.78,36.86,181800.0,26.5734,26.6239,26.5517,26.6095,181800.0
2010-03-25 11:10:00,36.86,36.98,36.84,36.94,212400.0,26.6095,26.6961,26.595,26.6672,212400.0
2010-03-25 11:20:00,36.95,37.04,36.95,37.03,252200.0,26.6744,26.7394,26.6744,26.7322,252200.0
2010-03-25 11:30:00,37.04,37.05,36.95,36.95,176800.0,26.7394,26.7466,26.6744,26.6744,176800.0
2010-03-25 11:40:00,36.95,37.02,36.95,36.96,83800.0,26.6744,26.725,26.6744,26.6816,83800.0
2010-03-25 11:50:00,36.96,37.04,36.96,37.02,71800.0,26.6816,26.7394,26.6816,26.725,71800.0
2010-03-25 12:00:00,37.02,37.02,36.92,36.97,156000.0,26.725,26.725,26.6528,26.6889,156000.0
2010-03-25 12:10:00,36.97,36.97,36.85,36.9,123200.0,26.6889,26.6889,26.6022,26.6383,123200.0
2010-03-25 12:20:00,36.91,36.93,36.88,36.9,69200.0,26.6455,26.66,26.6239,26.6383,69200.0
2010-03-25 12:30:00,36.9,36.98,36.9,36.98,45200.0,26.6383,26.6961,26.6383,26.6961,45200.0
2010-03-25 12:40:00,36.98,37.07,36.98,37.06,139000.0,26.6961,26.7611,26.6961,26.7538,139000.0
2010-03-25 12:50:00,37.06,37.13,37.05,37.13,137200.0,26.7538,26.8044,26.7466,26.8044,137200.0
2010-03-25 13:00:00,37.13,37.13,37.07,37.13,85000.0,26.8044,26.8044,26.7611,26.8044,85000.0
2010-03-25 13:10:00,37.13,37.13,37.1,37.13,106000.0,26.8044,26.8044,26.7827,26.8044,106000.0
2010-03-25 13:20:00,37.13,37.13,37.05,37.05,142800.0,26.8044,26.8044,26.7466,26.7466,142800.0
2010-03-25 13:30:00,37.05,37.06,36.94,36.97,131400.0,26.7466,26.7538,26.6672,26.6889,131400.0
2010-03-25 13:40:00,36.97,36.97,36.89,36.92,111200.0,26.6889,26.6889,26.6311,26.6528,111200.0
2010-03-25 13:50:00,36.93,36.95,36.77,36.78,122600.0,26.66,26.6744,26.5445,26.5517,122600.0
2010-03-25 14:00:00,36.79,36.83,36.73,36.8,136800.0,26.5589,26.5878,26.5156,26.5661,136800.0
2010-03-25 14:10:00,36.8,36.84,36.77,36.83,69400.0,26.5661,26.595,26.5445,26.5878,69400.0
2010-03-25 14:20:00,36.84,36.85,36.63,36.65,182200.0,26.595,26.6022,26.4434,26.4579,182200.0
2010-03-25 14:30:00,36.65,36.72,36.64,36.72,100200.0,26.4579,26.5084,26.4506,26.5084,100200.0
2010-03-25 14:40:00,36.72,36.72,36.66,36.67,92400.0,26.5084,26.5084,26.4651,26.4723,92400.0
2010-03-25 14:50:00,36.68,36.74,36.63,36.72,113800.0,26.4795,26.5228,26.4434,26.5084,113800.0
2010-03-25 15:00:00,36.71,36.83,36.71,36.82,188600.0,26.5012,26.5878,26.5012,26.5806,188600.0
2010-03-25 15:10:00,36.81,36.84,36.75,36.77,466600.0,26.5734,26.595,26.53,26.5445,466600.0
2010-03-25 15:20:00,36.76,36.81,36.69,36.69,369200.0,26.5373,26.5734,26.4867,26.4867,369200.0
2010-03-25 15:30:00,36.71,36.72,36.52,36.52,309600.0,26.5012,26.5084,26.364,26.364,309600.0
2010-03-25 15:40:00,36.52,36.56,36.4,36.4,516400.0,26.364,26.3929,26.2774,26.2774,516400.0
2010-03-25 15:50:00,36.4,36.45,36.27,36.35,751000.0,26.2774,26.3135,26.1835,26.2413,751000.0
2010-03-26 09:30:00,36.37,36.49,36.31,36.4,192000.0,26.2557,26.3423,26.2124,26.2774,192000.0
2010-03-26 09:40:00,36.4,36.44,36.05,36.15,399400.0,26.2774,26.3063,26.0247,26.0969,399400.0
2010-03-26 09:50:00,36.16,36.33,36.15,36.32,261400.0,26.1041,26.2268,26.0969,26.2196,261400.0
2010-03-26 10:00:00,36.32,36.4,36.26,36.33,442400.0,26.2196,26.2774,26.1763,26.2268,442400.0
2010-03-26 10:10:00,36.34,36.34,36.12,36.26,188400.0,26.2341,26.2341,26.0752,26.1763,188400.0
2010-03-26 10:20:00,36.26,36.34,36.25,36.3,124800.0,26.1763,26.2341,26.1691,26.2052,124800.0
2010-03-26 10:30:00,36.3,36.39,36.3,36.3,231800.0,26.2052,26.2702,26.2052,26.2052,231800.0
2010-03-26 10:40:00,36.3,36.32,36.24,36.29,87200.0,26.2052,26.2196,26.1619,26.198,87200.0
2010-03-26 10:50:00,36.28,36.34,36.19,36.2,132600.0,26.1907,26.2341,26.1258,26.133,132600.0
2010-03-26 11:00:00,36.2,36.31,36.2,36.27,99600.0,26.133,26.2124,26.133,26.1835,99600.0
2010-03-26 11:10:00,36.28,36.3,36.24,36.26,96200.0,26.1907,26.2052,26.1619,26.1763,96200.0
2010-03-26 11:20:00,36.26,36.33,36.26,36.27,80600.0,26.1763,26.2268,26.1763,26.1835,80600.0
2010-03-26 11:30:00,36.27,36.4,36.24,36.38,85200.0,26.1835,26.2774,26.1619,26.2629,85200.0
2010-03-26 11:40:00,36.39,36.39,36.3,36.31,96200.0,26.2702,26.2702,26.2052,26.2124,96200.0
2010-03-26 11:50:00,36.31,36.36,36.3,36.32,94400.0,26.2124,26.2485,26.2052,26.2196,94400.0
2010-03-26 12:00:00,36.31,36.42,36.3,36.42,106000.0,26.2124,26.2918,26.2052,26.2918,106000.0
2010-03-26 12:10:00,36.42,36.44,36.37,36.41,85600.0,26.2918,26.3063,26.2557,26.2846,85600.0
2010-03-26 12:20:00,36.4,36.41,36.2,36.23,73000.0,26.2774,26.2846,26.133,26.1547,73000.0
2010-03-26 12:30:00,36.23,36.27,36.19,36.24,99800.0,26.1547,26.1835,26.1258,26.1619,99800.0
2010-03-26 12:40:00,36.26,36.29,36.19,36.19,46000.0,26.1763,26.198,26.1258,26.1258,46000.0
2010-03-26 12:50:00,36.2,36.25,36.16,36.21,95200.0,26.133,26.1691,26.1041,26.1402,95200.0
2010-03-26 13:00:00,36.2,36.23,36.06,36.07,75600.0,26.133,26.1547,26.0319,26.0391,75600.0
2010-03-26 13:10:00,36.07,36.2,36.05,36.17,130400.0,26.0391,26.133,26.0247,26.1113,130400.0
2010-03-26 13:20:00,36.17,36.22,36.15,36.17,72000.0,26.1113,26.1474,26.0969,26.1113,72000.0
2010-03-26 13:30:00,36.17,36.21,36.12,36.17,75200.0,26.1113,26.1402,26.0752,26.1113,75200.0
2010-03-26 13:40:00,36.17,36.24,36.08,36.1,74600.0,26.1113,26.1619,26.0464,26.0608,74600.0
2010-03-26 13:50:00,36.08,36.16,36.08,36.13,52000.0,26.0464,26.1041,26.0464,26.0825,52000.0
2010-03-26 14:00:00,36.13,36.13,36.04,36.1,120000.0,26.0825,26.0825,26.0175,26.0608,120000.0
2010-03-26 14:10:00,36.1,36.18,36.1,36.15,82400.0,26.0608,26.1186,26.0608,26.0969,82400.0
2010-03-26 14:20:00,36.16,36.16,36.09,36.14,142200.0,26.1041,26.1041,26.0536,26.0897,142200.0
2010-03-26 14:30:00,36.15,36.23,36.14,36.22,106600.0,26.0969,26.1547,26.0897,26.1474,106600.0
2010-03-26 14:40:00,36.21,36.22,36.15,36.18,102000.0,26.1402,26.1474,26.0969,26.1186,102000.0
2010-03-26 14:50:00,36.18,36.21,36.14,36.2,134400.0,26.1186,26.1402,26.0897,26.133,134400.0
2010-03-26 15:00:00,36.2,36.22,36.17,36.2,93000.0,26.133,26.1474,26.1113,26.133,93000.0
2010-03-26 15:10:00,36.2,36.24,36.16,36.22,141800.0,26.133,26.1619,26.1041,26.1474,141800.0
2010-03-26 15:20:00,36.22,36.25,36.19,36.23,137400.0,26.1474,26.1691,26.1258,26.1547,137400.0
2010-03-26 15:30:00,36.23,36.27,36.21,36.27,297000.0,26.1547,26.1835,26.1402,26.1835,297000.0
2010-03-26 15:40:00,36.27,36.35,36.26,36.3,381400.0,26.1835,26.2413,26.1763,26.2052,381400.0
2010-03-26 15:50:00,36.3,36.38,36.3,36.35,487600.0,26.2052,26.2629,26.2052,26.2413,487600.0
2010-03-29 09:30:00,36.49,36.68,36.41,36.67,299000.0,26.3423,26.4795,26.2846,26.4723,299000.0
2010-03-29 09:40:00,36.68,36.72,36.58,36.63,127000.0,26.4795,26.5084,26.4073,26.4434,127000.0
2010-03-29 09:50:00,36.63,36.67,36.52,36.58,152400.0,26.4434,26.4723,26.364,26.4073,152400.0
2010-03-29 10:00:00,36.6,36.6,36.47,36.5,111600.0,26.4218,26.4218,26.3279,26.3496,111600.0
2010-03-29 10:10:00,36.5,36.55,36.47,36.5,106600.0,26.3496,26.3857,26.3279,26.3496,106600.0
2010-03-29 10:20:00,36.5,36.51,36.38,36.47,117800.0,26.3496,26.3568,26.2629,26.3279,117800.0
2010-03-29 10:30:00,36.46,36.52,36.46,36.52,373000.0,26.3207,26.364,26.3207,26.364,373000.0
2010-03-29 10:40:00,36.52,36.82,36.52,36.81,342200.0,26.364,26.5806,26.364,26.5734,342200.0
2010-03-29 10:50:00,36.81,36.82,36.7,36.77,123000.0,26.5734,26.5806,26.4939,26.5445,123000.0
2010-03-29 11:00:00,36.76,36.96,36.75,36.95,186000.0,26.5373,26.6816,26.53,26.6744,186000.0
2010-03-29 11:10:00,36.95,36.96,36.79,36.8,167400.0,26.6744,26.6816,26.5589,26.5661,167400.0
2010-03-29 11:20:00,36.79,36.94,36.79,36.91,90000.0,26.5589,26.6672,26.5589,26.6455,90000.0
2010-03-29 11:30:00,36.91,36.91,36.82,36.84,51000.0,26.6455,26.6455,26.5806,26.595,51000.0
2010-03-29 11:40:00,36.83,36.88,36.79,36.82,50200.0,26.5878,26.6239,26.5589,26.5806,50200.0
2010-03-29 11:50:00,36.82,36.85,36.79,36.84,50600.0,26.5806,26.6022,26.5589,26.595,50600.0
2010-03-29 12:00:00,36.83,36.9,36.81,36.86,76600.0,26.5878,26.6383,26.5734,26.6095,76600.0
2010-03-29 12:10:00,36.86,36.88,36.8,36.8,48000.0,26.6095,26.6239,26.5661,26.5661,48000.0
2010-03-29 12:20:00,36.8,36.85,36.76,36.82,63000.0,26.5661,26.6022,26.5373,26.5806,63000.0
2010-03-29 12:30:00,36.83,36.86,36.73,36.73,96000.0,26.5878,26.6095,26.5156,26.5156,96000.0
2010-03-29 12:40:00,36.74,36.77,36.74,36.75,79600.0,26.5228,26.5445,26.5228,26.53,79600.0
2010-03-29 12:50:00,36.75,36.76,36.7,36.71,44200.0,26.53,26.5373,26.4939,26.5012,44200.0
2010-03-29 13:00:00,36.71,36.73,36.67,36.7,67200.0,26.5012,26.5156,26.4723,26.4939,67200.0
2010-03-29 13:10:00,36.7,36.72,36.69,36.71,111600.0,26.4939,26.5084,26.4867,26.5012,111600.0
2010-03-29 13:20:00,36.7,36.73,36.7,36.7,128600.0,26.4939,26.5156,26.4939,26.4939,128600.0
2010-03-29 13:30:00,36.71,36.71,36.66,36.71,88200.0,26.5012,26.5012,26.4651,26.5012,88200.0
2010-03-29 13:40:00,36.7,36.73,36.68,36.68,115000.0,26.4939,26.5156,26.4795,26.4795,115000.0
2010-03-29 13:50:00,36.69,36.71,36.68,36.69,156600.0,26.4867,26.5012,26.4795,26.4867,156600.0
2010-03-29 14:00:00,36.69,36.73,36.69,36.7,108000.0,26.4867,26.5156,26.4867,26.4939,108000.0
2010-03-29 14:10:00,36.7,36.81,36.69,36.8,137400.0,26.4939,26.5734,26.4867,26.5661,137400.0
2010-03-29 14:20:00,36.8,36.8,36.69,36.72,85400.0,26.5661,26.5661,26.4867,26.5084,85400.0
2010-03-29 14:30:00,36.73,36.74,36.64,36.66,175400.0,26.5156,26.5228,26.4506,26.4651,175400.0
2010-03-29 14:40:00,36.66,36.7,36.65,36.69,120800.0,26.4651,26.4939,26.4579,26.4867,120800.0
2010-03-29 14:50:00,36.69,36.8,36.68,36.79,128600.0,26.4867,26.5661,26.4795,26.5589,128600.0
2010-03-29 15:00:00,36.79,36.85,36.79,36.81,271800.0,26.5589,26.6022,26.5589,26.5734,271800.0
2010-03-29 15:10:00,36.81,36.87,36.8,36.85,148000.0,26.5734,26.6167,26.5661,26.6022,148000.0
2010-03-29 15:20:00,36.85,36.88,36.83,36.85,116400.0,26.6022,26.6239,26.5878,26.6022,116400.0
2010-03-29 15:30:00,36.85,36.87,36.79,36.81,107600.0,26.6022,26.6167,26.5589,26.5734,107600.0
2010-03-29 15:40:00,36.81,36.84,36.77,36.79,185200.0,26.5734,26.595,26.5445,26.5589,185200.0
2010-03-29 15:50:00,36.79,36.84,36.76,36.8,309600.0,26.5589,26.595,26.5373,26.5661,309600.0
2010-03-30 09:30:00,36.91,36.91,36.76,36.84,107200.0,26.6455,26.6455,26.5373,26.595,107200.0
2010-03-30 09:40:00,36.85,36.91,36.84,36.88,160200.0,26.6022,26.6455,26.595,26.6239,160200.0
2010-03-30 09:50:00,36.88,37.13,36.87,37.05,205600.0,26.6239,26.8044,26.6167,26.7466,205600.0
2010-03-30 10:00:00,37.05,37.08,36.98,36.99,225000.0,26.7466,26.7683,26.6961,26.7033,225000.0
2010-03-30 10:10:00,36.99,37.0,36.77,36.77,158000.0,26.7033,26.7105,26.5445,26.5445,158000.0
2010-03-30 10:20:00,36.79,36.85,36.73,36.85,136600.0,26.5589,26.6022,26.5156,26.6022,136600.0
2010-03-30 10:30:00,36.85,36.99,36.85,36.95,226200.0,26.6022,26.7033,26.6022,26.6744,226200.0
2010-03-30 10:40:00,36.95,36.96,36.89,36.94,161000.0,26.6744,26.6816,26.6311,26.6672,161000.0
2010-03-30 10:50:00,36.95,36.96,36.88,36.91,57600.0,26.6744,26.6816,26.6239,26.6455,57600.0
2010-03-30 11:00:00,36.91,36.92,36.73,36.75,265800.0,26.6455,26.6528,26.5156,26.53,265800.0
2010-03-30 11:10:00,36.75,36.76,36.68,36.68,147800.0,26.53,26.5373,26.4795,26.4795,147800.0
2010-03-30 11:20:00,36.68,36.74,36.64,36.69,135200.0,26.4795,26.5228,26.4506,26.4867,135200.0
2010-03-30 11:30:00,36.69,36.75,36.69,36.74,67800.0,26.4867,26.53,26.4867,26.5228,67800.0
2010-03-30 11:40:00,36.74,36.8,36.73,36.8,61400.0,26.5228,26.5661,26.5156,26.5661,61400.0
2010-03-30 11:50:00,36.8,36.8,36.72,36.77,57000.0,26.5661,26.5661,26.5084,26.5445,57000.0
2010-03-30 12:00:00,36.77,36.82,36.76,36.81,55800.0,26.5445,26.5806,26.5373,26.5734,55800.0
2010-03-30 12:10:00,36.81,36.83,36.77,36.83,63600.0,26.5734,26.5878,26.5445,26.5878,63600.0
2010-03-30 12:20:00,36.84,36.86,36.82,36.84,100000.0,26.595,26.6095,26.5806,26.595,100000.0
2010-03-30 12:30:00,36.85,36.89,36.83,36.87,55600.0,26.6022,26.6311,26.5878,26.6167,55600.0
2010-03-30 12:40:00,36.87,36.9,36.84,36.85,193200.0,26.6167,26.6383,26.595,26.6022,193200.0
2010-03-30 12:50:00,36.85,36.86,36.82,36.84,100200.0,26.6022,26.6095,26.5806,26.595,100200.0
2010-03-30 13:00:00,36.84,36.85,36.81,36.82,203200.0,26.595,26.6022,26.5734,26.5806,203200.0
2010-03-30 13:10:00,36.82,36.85,36.77,36.81,121600.0,26.5806,26.6022,26.5445,26.5734,121600.0
2010-03-30 13:20:00,36.8,36.82,36.76,36.8,158000.0,26.5661,26.5806,26.5373,26.5661,158000.0
2010-03-30 13:30:00,36.8,36.85,36.79,36.8,112600.0,26.5661,26.6022,26.5589,26.5661,112600.0
2010-03-30 13:40:00,36.79,36.82,36.77,36.8,159600.0,26.5589,26.5806,26.5445,26.5661,159600.0
2010-03-30 13:50:00,36.81,36.83,36.78,36.81,74400.0,26.5734,26.5878,26.5517,26.5734,74400.0
2010-03-30 14:00:00,36.8,36.84,36.8,36.84,104000.0,26.5661,26.595,26.5661,26.595,104000.0
2010-03-30 14:10:00,36.83,36.86,36.8,36.8,113600.0,26.5878,26.6095,26.5661,26.5661,113600.0
2010-03-30 14:20:00,36.8,36.83,36.8,36.81,177400.0,26.5661,26.5878,26.5661,26.5734,177400.0
2010-03-30 14:30:00,36.8,36.92,36.8,36.92,72200.0,26.5661,26.6528,26.5661,26.6528,72200.0
2010-03-30 14:40:00,36.92,36.96,36.92,36.94,145600.0,26.6528,26.6816,26.6528,26.6672,145600.0
2010-03-30 14:50:00,36.94,36.96,36.91,36.92,138200.0,26.6672,26.6816,26.6455,26.6528,138200.0
2010-03-30 15:00:00,36.93,36.94,36.9,36.9,98000.0,26.66,26.6672,26.6383,26.6383,98000.0
2010-03-30 15:10:00,36.9,36.93,36.85,36.91,108600.0,26.6383,26.66,26.6022,26.6455,108600.0
2010-03-30 15:20:00,36.91,36.92,36.85,36.88,87600.0,26.6455,26.6528,26.6022,26.6239,87600.0
2010-03-30 15:30:00,36.88,36.9,36.85,36.85,92400.0,26.6239,26.6383,26.6022,26.6022,92400.0
2010-03-30 15:40:00,36.85,36.9,36.8,36.84,187800.0,26.6022,26.6383,26.5661,26.595,187800.0
2010-03-30 15:50:00,36.83,36.84,36.79,36.82,255200.0,26.5878,26.595,26.5589,26.5806,255200.0
2010-03-31 09:30:00,36.68,36.68,36.49,36.59,235200.0,26.4795,26.4795,26.3423,26.4145,235200.0
2010-03-31 09:40:00,36.6,36.62,36.33,36.36,231800.0,26.4218,26.4362,26.2268,26.2485,231800.0
2010-03-31 09:50:00,36.36,36.48,36.27,36.34,126800.0,26.2485,26.3351,26.1835,26.2341,126800.0
2010-03-31 10:00:00,36.34,36.43,36.32,36.38,100200.0,26.2341,26.299,26.2196,26.2629,100200.0
2010-03-31 10:10:00,36.38,36.39,36.29,36.35,97800.0,26.2629,26.2702,26.198,26.2413,97800.0
2010-03-31 10:20:00,36.37,36.52,36.35,36.45,132200.0,26.2557,26.364,26.2413,26.3135,132200.0
2010-03-31 10:30:00,36.45,36.5,36.38,36.49,151400.0,26.3135,26.3496,26.2629,26.3423,151400.0
2010-03-31 10:40:00,36.49,36.57,36.44,36.45,106400.0,26.3423,26.4001,26.3063,26.3135,106400.0
2010-03-31 10:50:00,36.45,36.51,36.44,36.51,75000.0,26.3135,26.3568,26.3063,26.3568,75000.0
2010-03-31 11:00:00,36.52,36.52,36.4,36.49,82800.0,26.364,26.364,26.2774,26.3423,82800.0
2010-03-31 11:10:00,36.48,36.55,36.48,36.49,88200.0,26.3351,26.3857,26.3351,26.3423,88200.0
2010-03-31 11:20:00,36.49,36.52,36.44,36.49,107000.0,26.3423,26.364,26.3063,26.3423,107000.0
2010-03-31 11:30:00,36.49,36.6,36.49,36.59,87200.0,26.3423,26.4218,26.3423,26.4145,87200.0
2010-03-31 11:40:00,36.59,36.68,36.59,36.67,97800.0,26.4145,26.4795,26.4145,26.4723,97800.0
2010-03-31 11:50:00,36.68,36.71,36.59,36.6,67800.0,26.4795,26.5012,26.4145,26.4218,67800.0
2010-03-31 12:00:00,36.61,36.68,36.61,36.67,38400.0,26.429,26.4795,26.429,26.4723,38400.0
2010-03-31 12:10:00,36.66,36.72,36.65,36.71,117600.0,26.4651,26.5084,26.4579,26.5012,117600.0
2010-03-31 12:20:00,36.71,36.75,36.66,36.66,64600.0,26.5012,26.53,26.4651,26.4651,64600.0
2010-03-31 12:30:00,36.67,36.81,36.66,36.79,93600.0,26.4723,26.5734,26.4651,26.5589,93600.0
2010-03-31 12:40:00,36.79,36.79,36.67,36.69,64000.0,26.5589,26.5589,26.4723,26.4867,64000.0
2010-03-31 12:50:00,36.69,36.7,36.66,36.67,55800.0,26.4867,26.4939,26.4651,26.4723,55800.0
2010-03-31 13:00:00,36.67,36.7,36.65,36.67,107400.0,26.4723,26.4939,26.4579,26.4723,107400.0
2010-03-31 13:10:00,36.67,36.69,36.62,36.63,85400.0,26.4723,26.4867,26.4362,26.4434,85400.0
2010-03-31 13:20:00,36.63,36.69,36.6,36.67,47000.0,26.4434,26.4867,26.4218,26.4723,47000.0
2010-03-31 13:30:00,36.68,36.71,36.67,36.67,105200.0,26.4795,26.5012,26.4723,26.4723,105200.0
2010-03-31 13:40:00,36.67,36.69,36.63,36.67,30800.0,26.4723,26.4867,26.4434,26.4723,30800.0
2010-03-31 13:50:00,36.67,36.7,36.65,36.67,59400.0,26.4723,26.4939,26.4579,26.4723,59400.0
2010-03-31 14:00:00,36.67,36.7,36.66,36.68,82400.0,26.4723,26.4939,26.4651,26.4795,82400.0
2010-03-31 14:10:00,36.68,36.69,36.66,36.67,60200.0,26.4795,26.4867,26.4651,26.4723,60200.0
2010-03-31 14:20:00,36.67,36.7,36.66,36.69,75200.0,26.4723,26.4939,26.4651,26.4867,75200.0
2010-03-31 14:30:00,36.7,36.7,36.66,36.66,67800.0,26.4939,26.4939,26.4651,26.4651,67800.0
2010-03-31 14:40:00,36.66,36.67,36.62,36.62,82600.0,26.4651,26.4723,26.4362,26.4362,82600.0
2010-03-31 14:50:00,36.61,36.68,36.59,36.67,154800.0,26.429,26.4795,26.4145,26.4723,154800.0
2010-03-31 15:00:00,36.66,36.67,36.63,36.67,117600.0,26.4651,26.4723,26.4434,26.4723,117600.0
2010-03-31 15:10:00,36.66,36.67,36.61,36.65,81800.0,26.4651,26.4723,26.429,26.4579,81800.0
2010-03-31 15:20:00,36.66,36.68,36.6,36.68,180600.0,26.4651,26.4795,26.4218,26.4795,180600.0
2010-03-31 15:30:00,36.67,36.69,36.63,36.66,217400.0,26.4723,26.4867,26.4434,26.4651,217400.0
2010-03-31 15:40:00,36.66,36.67,36.49,36.52,371400.0,26.4651,26.4723,26.3423,26.364,371400.0
2010-03-31 15:50:00,36.52,36.69,36.5,36.66,496600.0,26.364,26.4867,26.3496,26.4651,496600.0
2010-04-01 09:30:00,36.83,37.12,36.83,37.02,340400.0,26.5878,26.7971,26.5878,26.725,340400.0
2010-04-01 09:40:00,37.04,37.04,36.92,36.94,190400.0,26.7394,26.7394,26.6528,26.6672,190400.0
2010-04-01 09:50:00,36.95,37.0,36.95,36.97,123600.0,26.6744,26.7105,26.6744,26.6889,123600.0
2010-04-01 10:00:00,36.98,37.05,36.9,36.9,139000.0,26.6961,26.7466,26.6383,26.6383,139000.0
2010-04-01 10:10:00,36.9,37.05,36.9,36.94,111400.0,26.6383,26.7466,26.6383,26.6672,111400.0
2010-04-01 10:20:00,36.94,37.01,36.94,37.0,96800.0,26.6672,26.7177,26.6672,26.7105,96800.0
2010-04-01 10:30:00,36.99,37.0,36.93,36.99,54200.0,26.7033,26.7105,26.66,26.7033,54200.0
2010-04-01 10:40:00,36.99,36.99,36.88,36.88,107000.0,26.7033,26.7033,26.6239,26.6239,107000.0
2010-04-01 10:50:00,36.88,36.95,36.85,36.87,102600.0,26.6239,26.6744,26.6022,26.6167,102600.0
2010-04-01 11:00:00,36.86,36.91,36.85,36.9,44600.0,26.6095,26.6455,26.6022,26.6383,44600.0
2010-04-01 11:10:00,36.9,36.92,36.81,36.82,67000.0,26.6383,26.6528,26.5734,26.5806,67000.0
2010-04-01 11:20:00,36.81,36.92,36.78,36.92,53000.0,26.5734,26.6528,26.5517,26.6528,53000.0
2010-04-01 11:30:00,36.92,36.97,36.91,36.94,95000.0,26.6528,26.6889,26.6455,26.6672,95000.0
2010-04-01 11:40:00,36.93,37.02,36.92,36.99,89800.0,26.66,26.725,26.6528,26.7033,89800.0
2010-04-01 11:50:00,36.99,37.02,36.98,36.99,162800.0,26.7033,26.725,26.6961,26.7033,162800.0
2010-04-01 12:00:00,36.99,37.03,36.97,37.0,110000.0,26.7033,26.7322,26.6889,26.7105,110000.0
2010-04-01 12:10:00,37.0,37.02,36.93,36.93,50600.0,26.7105,26.725,26.66,26.66,50600.0
2010-04-01 12:20:00,36.93,36.94,36.83,36.84,125000.0,26.66,26.6672,26.5878,26.595,125000.0
2010-04-01 12:30:00,36.83,36.85,36.79,36.8,99400.0,26.5878,26.6022,26.5589,26.5661,99400.0
2010-04-01 12:40:00,36.79,36.83,36.76,36.82,110800.0,26.5589,26.5878,26.5373,26.5806,110800.0
2010-04-01 12:50:00,36.82,36.83,36.77,36.79,85400.0,26.5806,26.5878,26.5445,26.5589,85400.0
2010-04-01 13:00:00,36.79,36.8,36.74,36.77,78800.0,26.5589,26.5661,26.5228,26.5445,78800.0
2010-04-01 13:10:00,36.77,36.82,36.77,36.8,55600.0,26.5445,26.5806,26.5445,26.5661,55600.0
2010-04-01 13:20:00,36.8,36.83,36.78,36.83,79200.0,26.5661,26.5878,26.5517,26.5878,79200.0
2010-04-01 13:30:00,36.83,36.86,36.82,36.83,67200.0,26.5878,26.6095,26.5806,26.5878,67200.0
2010-04-01 13:40:00,36.83,36.84,36.76,36.77,88000.0,26.5878,26.595,26.5373,26.5445,88000.0
2010-04-01 13:50:00,36.77,36.8,36.73,36.77,77800.0,26.5445,26.5661,26.5156,26.5445,77800.0
2010-04-01 14:00:00,36.77,36.77,36.72,36.73,124600.0,26.5445,26.5445,26.5084,26.5156,124600.0
2010-04-01 14:10:00,36.74,36.8,36.72,36.79,172800.0,26.5228,26.5661,26.5084,26.5589,172800.0
2010-04-01 14:20:00,36.78,36.8,36.72,36.73,72800.0,26.5517,26.5661,26.5084,26.5156,72800.0
2010-04-01 14:30:00,36.72,36.73,36.58,36.62,101000.0,26.5084,26.5156,26.4073,26.4362,101000.0
2010-04-01 14:40:00,36.62,36.64,36.52,36.63,114200.0,26.4362,26.4506,26.364,26.4434,114200.0
2010-04-01 14:50:00,36.63,36.72,36.57,36.62,150000.0,26.4434,26.5084,26.4001,26.4362,150000.0
2010-04-01 15:00:00,36.62,36.63,36.59,36.61,122600.0,26.4362,26.4434,26.4145,26.429,122600.0
2010-04-01 15:10:00,36.61,36.66,36.6,36.62,151600.0,26.429,26.4651,26.4218,26.4362,151600.0
2010-04-01 15:20:00,36.63,36.67,36.62,36.62,109200.0,26.4434,26.4723,26.4362,26.4362,109200.0
2010-04-01 15:30:00,36.63,36.74,36.63,36.73,243200.0,26.4434,26.5228,26.4434,26.5156,243200.0
2010-04-01 15:40:00,36.74,36.77,36.7,36.74,223800.0,26.5228,26.5445,26.4939,26.5228,223800.0
2010-04-01 15:50:00,36.74,36.82,36.73,36.81,312000.0,26.5228,26.5806,26.5156,26.5734,312000.0
2010-04-05 09:30:00,36.88,36.99,36.58,36.68,136600.0,26.6239,26.7033,26.4073,26.4795,136600.0
2010-04-05 09:40:00,36.68,36.77,36.63,36.69,123600.0,26.4795,26.5445,26.4434,26.4867,123600.0
2010-04-05 09:50:00,36.7,36.78,36.63,36.78,155000.0,26.4939,26.5517,26.4434,26.5517,155000.0
2010-04-05 10:00:00,36.78,36.93,36.78,36.85,92400.0,26.5517,26.66,26.5517,26.6022,92400.0
2010-04-05 10:10:00,36.86,37.1,36.82,37.07,197000.0,26.6095,26.7827,26.5806,26.7611,197000.0
2010-04-05 10:20:00,37.04,37.09,36.98,37.01,229800.0,26.7394,26.7755,26.6961,26.7177,229800.0
2010-04-05 10:30:00,37.01,37.09,36.99,37.05,93200.0,26.7177,26.7755,26.7033,26.7466,93200.0
2010-04-05 10:40:00,37.05,37.09,37.0,37.01,90000.0,26.7466,26.7755,26.7105,26.7177,90000.0
2010-04-05 10:50:00,37.01,37.12,37.01,37.05,76600.0,26.7177,26.7971,26.7177,26.7466,76600.0
2010-04-05 11:00:00,37.06,37.11,37.04,37.08,119800.0,26.7538,26.7899,26.7394,26.7683,119800.0
2010-04-05 11:10:00,37.08,37.12,37.02,37.1,175000.0,26.7683,26.7971,26.725,26.7827,175000.0
2010-04-05 11:20:00,37.1,37.13,37.08,37.09,159600.0,26.7827,26.8044,26.7683,26.7755,159600.0
2010-04-05 11:30:00,37.09,37.09,36.99,37.01,173800.0,26.7755,26.7755,26.7033,26.7177,173800.0
2010-04-05 11:40:00,37.01,37.01,36.97,36.99,101200.0,26.7177,26.7177,26.6889,26.7033,101200.0
2010-04-05 11:50:00,36.99,37.02,36.98,37.02,117600.0,26.7033,26.725,26.6961,26.725,117600.0
2010-04-05 12:00:00,37.02,37.04,36.99,37.04,84600.0,26.725,26.7394,26.7033,26.7394,84600.0
2010-04-05 12:10:00,37.04,37.07,37.02,37.04,75600.0,26.7394,26.7611,26.725,26.7394,75600.0
2010-04-05 12:20:00,37.04,37.06,36.98,36.99,111800.0,26.7394,26.7538,26.6961,26.7033,111800.0
2010-04-05 12:30:00,36.99,37.03,36.99,37.02,107800.0,26.7033,26.7322,26.7033,26.725,107800.0
2010-04-05 12:40:00,37.02,37.05,37.0,37.0,76400.0,26.725,26.7466,26.7105,26.7105,76400.0
2010-04-05 12:50:00,36.99,37.01,36.95,37.0,122200.0,26.7033,26.7177,26.6744,26.7105,122200.0
2010-04-05 13:00:00,37.0,37.0,36.89,36.9,176400.0,26.7105,26.7105,26.6311,26.6383,176400.0
2010-04-05 13:10:00,36.9,36.93,36.89,36.91,91800.0,26.6383,26.66,26.6311,26.6455,91800.0
2010-04-05 13:20:00,36.91,36.91,36.78,36.79,254200.0,26.6455,26.6455,26.5517,26.5589,254200.0
2010-04-05 13:30:00,36.79,36.8,36.68,36.7,191400.0,26.5589,26.5661,26.4795,26.4939,191400.0
2010-04-05 13:40:00,36.7,36.79,36.7,36.73,171400.0,26.4939,26.5589,26.4939,26.5156,171400.0
2010-04-05 13:50:00,36.73,36.74,36.68,36.69,183600.0,26.5156,26.5228,26.4795,26.4867,183600.0
2010-04-05 14:00:00,36.69,36.76,36.69,36.76,212800.0,26.4867,26.5373,26.4867,26.5373,212800.0
2010-04-05 14:10:00,36.76,36.77,36.71,36.77,188000.0,26.5373,26.5445,26.5012,26.5445,188000.0
2010-04-05 14:20:00,36.77,36.82,36.73,36.8,90600.0,26.5445,26.5806,26.5156,26.5661,90600.0
2010-04-05 14:30:00,36.8,36.84,36.77,36.83,159600.0,26.5661,26.595,26.5445,26.5878,159600.0
2010-04-05 14:40:00,36.83,36.88,36.82,36.86,131800.0,26.5878,26.6239,26.5806,26.6095,131800.0
2010-04-05 14:50:00,36.86,36.87,36.77,36.77,133000.0,26.6095,26.6167,26.5445,26.5445,133000.0
2010-04-05 15:00:00,36.77,36.81,36.76,36.79,206000.0,26.5445,26.5734,26.5373,26.5589,206000.0
2010-04-05 15:10:00,36.79,36.85,36.77,36.81,266600.0,26.5589,26.6022,26.5445,26.5734,266600.0
2010-04-05 15:20:00,36.8,36.83,36.77,36.79,165800.0,26.5661,26.5878,26.5445,26.5589,165800.0
2010-04-05 15:30:00,36.8,36.84,36.77,36.82,170600.0,26.5661,26.595,26.5445,26.5806,170600.0
2010-04-05 15:40:00,36.82,36.88,36.81,36.87,212600.0,26.5806,26.6239,26.5734,26.6167,212600.0
2010-04-05 15:50:00,36.86,36.9,36.85,36.9,260600.0,26.6095,26.6383,26.6022,26.6383,260600.0
2010-04-06 09:30:00,36.77,36.84,36.65,36.78,182000.0,26.5445,26.595,26.4579,26.5517,182000.0
2010-04-06 09:40:00,36.77,36.91,36.76,36.89,237200.0,26.5445,26.6455,26.5373,26.6311,237200.0
2010-04-06 09:50:00,36.88,36.89,36.82,36.83,82800.0,26.6239,26.6311,26.5806,26.5878,82800.0
2010-04-06 10:00:00,36.81,36.91,36.77,36.9,120800.0,26.5734,26.6455,26.5445,26.6383,120800.0
2010-04-06 10:10:00,36.9,36.91,36.83,36.88,201600.0,26.6383,26.6455,26.5878,26.6239,201600.0
2010-04-06 10:20:00,36.89,36.9,36.82,36.85,120000.0,26.6311,26.6383,26.5806,26.6022,120000.0
2010-04-06 10:30:00,36.85,36.88,36.82,36.87,76800.0,26.6022,26.6239,26.5806,26.6167,76800.0
2010-04-06 10:40:00,36.87,36.91,36.86,36.86,142800.0,26.6167,26.6455,26.6095,26.6095,142800.0
2010-04-06 10:50:00,36.86,36.88,36.82,36.85,119800.0,26.6095,26.6239,26.5806,26.6022,119800.0
2010-04-06 11:00:00,36.86,36.87,36.8,36.84,84000.0,26.6095,26.6167,26.5661,26.595,84000.0
2010-04-06 11:10:00,36.84,36.85,36.8,36.8,43600.0,26.595,26.6022,26.5661,26.5661,43600.0
2010-04-06 11:20:00,36.81,36.82,36.77,36.79,151000.0,26.5734,26.5806,26.5445,26.5589,151000.0
2010-04-06 11:30:00,36.79,36.85,36.78,36.8,63000.0,26.5589,26.6022,26.5517,26.5661,63000.0
2010-04-06 11:40:00,36.81,36.87,36.81,36.86,77200.0,26.5734,26.6167,26.5734,26.6095,77200.0
2010-04-06 11:50:00,36.87,36.9,36.85,36.88,207400.0,26.6167,26.6383,26.6022,26.6239,207400.0
2010-04-06 12:00:00,36.88,36.91,36.87,36.89,92400.0,26.6239,26.6455,26.6167,26.6311,92400.0
2010-04-06 12:10:00,36.9,36.91,36.88,36.9,226000.0,26.6383,26.6455,26.6239,26.6383,226000.0
2010-04-06 12:20:00,36.9,36.91,36.88,36.91,77400.0,26.6383,26.6455,26.6239,26.6455,77400.0
2010-04-06 12:30:00,36.9,36.91,36.86,36.89,157000.0,26.6383,26.6455,26.6095,26.6311,157000.0
2010-04-06 12:40:00,36.9,36.9,36.87,36.88,39000.0,26.6383,26.6383,26.6167,26.6239,39000.0
2010-04-06 12:50:00,36.88,36.89,36.86,36.86,44200.0,26.6239,26.6311,26.6095,26.6095,44200.0
2010-04-06 13:00:00,36.87,36.93,36.87,36.88,180000.0,26.6167,26.66,26.6167,26.6239,180000.0
2010-04-06 13:10:00,36.87,36.91,36.85,36.89,57800.0,26.6167,26.6455,26.6022,26.6311,57800.0
2010-04-06 13:20:00,36.89,36.91,36.88,36.9,68600.0,26.6311,26.6455,26.6239,26.6383,68600.0
2010-04-06 13:30:00,36.9,36.91,36.88,36.9,159200.0,26.6383,26.6455,26.6239,26.6383,159200.0
2010-04-06 13:40:00,36.9,36.9,36.78,36.79,135200.0,26.6383,26.6383,26.5517,26.5589,135200.0
2010-04-06 13:50:00,36.79,36.84,36.75,36.77,151400.0,26.5589,26.595,26.53,26.5445,151400.0
2010-04-06 14:00:00,36.77,36.85,36.77,36.85,108400.0,26.5445,26.6022,26.5445,26.6022,108400.0
2010-04-06 14:10:00,36.85,36.88,36.84,36.86,79600.0,26.6022,26.6239,26.595,26.6095,79600.0
2010-04-06 14:20:00,36.86,36.88,36.83,36.84,120400.0,26.6095,26.6239,26.5878,26.595,120400.0
2010-04-06 14:30:00,36.84,36.87,36.84,36.86,89600.0,26.595,26.6167,26.595,26.6095,89600.0
2010-04-06 14:40:00,36.85,36.87,36.78,36.8,110200.0,26.6022,26.6167,26.5517,26.5661,110200.0
2010-04-06 14:50:00,36.81,36.85,36.8,36.84,81800.0,26.5734,26.6022,26.5661,26.595,81800.0
2010-04-06 15:00:00,36.85,36.85,36.76,36.82,264000.0,26.6022,26.6022,26.5373,26.5806,264000.0
2010-04-06 15:10:00,36.81,36.83,36.79,36.8,82400.0,26.5734,26.5878,26.5589,26.5661,82400.0
2010-04-06 15:20:00,36.79,36.84,36.77,36.79,489800.0,26.5589,26.595,26.5445,26.5589,489800.0
2010-04-06 15:30:00,36.8,36.83,36.73,36.74,244800.0,26.5661,26.5878,26.5156,26.5228,244800.0
2010-04-06 15:40:00,36.74,36.82,36.74,36.78,184200.0,26.5228,26.5806,26.5228,26.5517,184200.0
2010-04-06 15:50:00,36.79,36.81,36.75,36.81,275800.0,26.5589,26.5734,26.53,26.5734,275800.0
2010-04-07 09:30:00,36.76,36.89,36.5,36.6,328000.0,26.5373,26.6311,26.3496,26.4218,328000.0
2010-04-07 09:40:00,36.6,36.61,36.51,36.56,201400.0,26.4218,26.429,26.3568,26.3929,201400.0
2010-04-07 09:50:00,36.57,36.62,36.52,36.52,193000.0,26.4001,26.4362,26.364,26.364,193000.0
2010-04-07 10:00:00,36.52,36.55,36.42,36.45,153800.0,26.364,26.3857,26.2918,26.3135,153800.0
2010-04-07 10:10:00,36.46,36.48,36.35,36.39,86600.0,26.3207,26.3351,26.2413,26.2702,86600.0
2010-04-07 10:20:00,36.4,36.4,36.27,36.27,152200.0,26.2774,26.2774,26.1835,26.1835,152200.0
2010-04-07 10:30:00,36.26,36.32,36.24,36.32,179000.0,26.1763,26.2196,26.1619,26.2196,179000.0
2010-04-07 10:40:00,36.31,36.31,36.13,36.15,317200.0,26.2124,26.2124,26.0825,26.0969,317200.0
2010-04-07 10:50:00,36.15,36.33,36.15,36.33,171600.0,26.0969,26.2268,26.0969,26.2268,171600.0
2010-04-07 11:00:00,36.33,36.33,36.23,36.27,90800.0,26.2268,26.2268,26.1547,26.1835,90800.0
2010-04-07 11:10:00,36.27,36.3,36.26,36.27,200000.0,26.1835,26.2052,26.1763,26.1835,200000.0
2010-04-07 11:20:00,36.28,36.49,36.27,36.48,164800.0,26.1907,26.3423,26.1835,26.3351,164800.0
2010-04-07 11:30:00,36.47,36.5,36.44,36.46,107000.0,26.3279,26.3496,26.3063,26.3207,107000.0
2010-04-07 11:40:00,36.47,36.48,36.42,36.47,61000.0,26.3279,26.3351,26.2918,26.3279,61000.0
2010-04-07 11:50:00,36.46,36.53,36.44,36.48,80600.0,26.3207,26.3712,26.3063,26.3351,80600.0
2010-04-07 12:00:00,36.47,36.54,36.46,36.54,81800.0,26.3279,26.3784,26.3207,26.3784,81800.0
2010-04-07 12:10:00,36.54,36.65,36.54,36.63,1079200.0,26.3784,26.4579,26.3784,26.4434,1079200.0
2010-04-07 12:20:00,36.63,36.77,36.63,36.77,487200.0,26.4434,26.5445,26.4434,26.5445,487200.0
2010-04-07 12:30:00,36.77,36.77,36.71,36.76,95400.0,26.5445,26.5445,26.5012,26.5373,95400.0
2010-04-07 12:40:00,36.76,36.92,36.76,36.86,521000.0,26.5373,26.6528,26.5373,26.6095,521000.0
2010-04-07 12:50:00,36.86,36.9,36.83,36.88,64000.0,26.6095,26.6383,26.5878,26.6239,64000.0
2010-04-07 13:00:00,36.88,36.94,36.87,36.91,199400.0,26.6239,26.6672,26.6167,26.6455,199400.0
2010-04-07 13:10:00,36.92,36.99,36.91,36.95,96200.0,26.6528,26.7033,26.6455,26.6744,96200.0
2010-04-07 13:20:00,36.96,36.97,36.92,36.94,252400.0,26.6816,26.6889,26.6528,26.6672,252400.0
2010-04-07 13:30:00,36.94,36.94,36.87,36.92,114200.0,26.6672,26.6672,26.6167,26.6528,114200.0
2010-04-07 13:40:00,36.92,36.92,36.85,36.9,152800.0,26.6528,26.6528,26.6022,26.6383,152800.0
2010-04-07 13:50:00,36.91,36.95,36.89,36.94,121000.0,26.6455,26.6744,26.6311,26.6672,121000.0
2010-04-07 14:00:00,36.95,36.96,36.88,36.93,294400.0,26.6744,26.6816,26.6239,26.66,294400.0
2010-04-07 14:10:00,36.93,36.96,36.9,36.95,266400.0,26.66,26.6816,26.6383,26.6744,266400.0
2010-04-07 14:20:00,36.95,36.95,36.85,36.85,285600.0,26.6744,26.6744,26.6022,26.6022,285600.0
2010-04-07 14:30:00,36.85,36.87,36.77,36.84,145400.0,26.6022,26.6167,26.5445,26.595,145400.0
2010-04-07 14:40:00,36.84,36.87,36.8,36.82,261200.0,26.595,26.6167,26.5661,26.5806,261200.0
2010-04-07 14:50:00,36.82,36.87,36.76,36.79,153600.0,26.5806,26.6167,26.5373,26.5589,153600.0
2010-04-07 15:00:00,36.78,36.79,36.66,36.72,417200.0,26.5517,26.5589,26.4651,26.5084,417200.0
2010-04-07 15:10:00,36.73,36.77,36.7,36.74,350000.0,26.5156,26.5445,26.4939,26.5228,350000.0
2010-04-07 15:20:00,36.75,36.77,36.72,36.77,169600.0,26.53,26.5445,26.5084,26.5445,169600.0
2010-04-07 15:30:00,36.76,36.84,36.71,36.81,298800.0,26.5373,26.595,26.5012,26.5734,298800.0
2010-04-07 15:40:00,36.81,36.82,36.77,36.81,185000.0,26.5734,26.5806,26.5445,26.5734,185000.0
2010-04-07 15:50:00,36.81,36.84,36.78,36.84,294200.0,26.5734,26.595,26.5517,26.595,294200.0
2010-04-08 09:30:00,36.67,36.91,36.62,36.88,148800.0,26.4723,26.6455,26.4362,26.6239,148800.0
2010-04-08 09:40:00,36.88,37.13,36.84,37.04,389800.0,26.6239,26.8044,26.595,26.7394,389800.0
2010-04-08 09:50:00,37.04,37.28,37.02,37.13,1247800.0,26.7394,26.9127,26.725,26.8044,1247800.0
2010-04-08 10:00:00,37.13,37.27,37.1,37.13,254200.0,26.8044,26.9054,26.7827,26.8044,254200.0
2010-04-08 10:10:00,37.13,37.32,37.07,37.32,549800.0,26.8044,26.9415,26.7611,26.9415,549800.0
2010-04-08 10:20:00,37.32,37.4,37.29,37.36,200000.0,26.9415,26.9993,26.9199,26.9704,200000.0
2010-04-08 10:30:00,37.35,37.5,37.31,37.36,269600.0,26.9632,27.0715,26.9343,26.9704,269600.0
2010-04-08 10:40:00,37.36,37.49,37.36,37.49,129600.0,26.9704,27.0643,26.9704,27.0643,129600.0
2010-04-08 10:50:00,37.49,37.52,37.46,37.5,378200.0,27.0643,27.0859,27.0426,27.0715,378200.0
2010-04-08 11:00:00,37.5,37.57,37.49,37.51,284400.0,27.0715,27.122,27.0643,27.0787,284400.0
2010-04-08 11:10:00,37.51,37.58,37.48,37.55,131400.0,27.0787,27.1292,27.057,27.1076,131400.0
2010-04-08 11:20:00,37.55,37.6,37.49,37.58,252000.0,27.1076,27.1437,27.0643,27.1292,252000.0
2010-04-08 11:30:00,37.58,37.67,37.51,37.65,156400.0,27.1292,27.1942,27.0787,27.1798,156400.0
2010-04-08 11:40:00,37.66,37.75,37.62,37.75,329800.0,27.187,27.252,27.1581,27.252,329800.0
2010-04-08 11:50:00,37.75,37.83,37.72,37.79,392600.0,27.252,27.3097,27.2303,27.2808,392600.0
2010-04-08 12:00:00,37.79,37.85,37.7,37.7,229200.0,27.2808,27.3241,27.2159,27.2159,229200.0
2010-04-08 12:10:00,37.7,37.73,37.63,37.63,186400.0,27.2159,27.2375,27.1653,27.1653,186400.0
2010-04-08 12:20:00,37.63,37.69,37.61,37.62,145800.0,27.1653,27.2086,27.1509,27.1581,145800.0
2010-04-08 12:30:00,37.62,37.62,37.52,37.52,172600.0,27.1581,27.1581,27.0859,27.0859,172600.0
2010-04-08 12:40:00,37.52,37.61,37.52,37.57,84400.0,27.0859,27.1509,27.0859,27.122,84400.0
2010-04-08 12:50:00,37.56,37.6,37.52,37.59,67600.0,27.1148,27.1437,27.0859,27.1364,67600.0
2010-04-08 13:00:00,37.59,37.67,37.54,37.6,113600.0,27.1364,27.1942,27.1004,27.1437,113600.0
2010-04-08 13:10:00,37.6,37.6,37.53,37.57,81800.0,27.1437,27.1437,27.0931,27.122,81800.0
2010-04-08 13:20:00,37.57,37.61,37.55,37.59,86000.0,27.122,27.1509,27.1076,27.1364,86000.0
2010-04-08 13:30:00,37.59,37.61,37.56,37.59,83600.0,27.1364,27.1509,27.1148,27.1364,83600.0
2010-04-08 13:40:00,37.6,37.61,37.54,37.55,119600.0,27.1437,27.1509,27.1004,27.1076,119600.0
2010-04-08 13:50:00,37.55,37.56,37.45,37.51,204000.0,27.1076,27.1148,27.0354,27.0787,204000.0
2010-04-08 14:00:00,37.51,37.59,37.51,37.58,73200.0,27.0787,27.1364,27.0787,27.1292,73200.0
2010-04-08 14:10:00,37.58,37.68,37.55,37.68,248800.0,27.1292,27.2014,27.1076,27.2014,248800.0
2010-04-08 14:20:00,37.68,37.69,37.61,37.62,71000.0,27.2014,27.2086,27.1509,27.1581,71000.0
2010-04-08 14:30:00,37.62,37.63,37.57,37.58,133600.0,27.1581,27.1653,27.122,27.1292,133600.0
2010-04-08 14:40:00,37.58,37.7,37.58,37.69,93200.0,27.1292,27.2159,27.1292,27.2086,93200.0
2010-04-08 14:50:00,37.68,37.72,37.66,37.72,101800.0,27.2014,27.2303,27.187,27.2303,101800.0
2010-04-08 15:00:00,37.72,37.73,37.68,37.68,146800.0,27.2303,27.2375,27.2014,27.2014,146800.0
2010-04-08 15:10:00,37.68,37.71,37.66,37.68,202400.0,27.2014,27.2231,27.187,27.2014,202400.0
2010-04-08 15:20:00,37.68,37.72,37.67,37.69,183400.0,27.2014,27.2303,27.1942,27.2086,183400.0
2010-04-08 15:30:00,37.7,37.79,37.69,37.79,443800.0,27.2159,27.2808,27.2086,27.2808,443800.0
2010-04-08 15:40:00,37.79,37.83,37.77,37.81,408400.0,27.2808,27.3097,27.2664,27.2953,408400.0
2010-04-08 15:50:00,37.8,37.82,37.77,37.77,759400.0,27.288,27.3025,27.2664,27.2664,759400.0
2010-04-09 09:30:00,37.88,37.99,37.62,37.67,194800.0,27.3458,27.4252,27.1581,27.1942,194800.0
2010-04-09 09:40:00,37.68,37.83,37.66,37.76,276000.0,27.2014,27.3097,27.187,27.2592,276000.0
2010-04-09 09:50:00,37.76,37.86,37.63,37.84,215000.0,27.2592,27.3314,27.1653,27.3169,215000.0
2010-04-09 10:00:00,37.83,37.95,37.81,37.88,297400.0,27.3097,27.3963,27.2953,27.3458,297400.0
2010-04-09 10:10:00,37.88,37.89,37.69,37.73,195200.0,27.3458,27.353,27.2086,27.2375,195200.0
2010-04-09 10:20:00,37.73,37.74,37.6,37.7,296800.0,27.2375,27.2447,27.1437,27.2159,296800.0
2010-04-09 10:30:00,37.7,37.74,37.67,37.74,121200.0,27.2159,27.2447,27.1942,27.2447,121200.0
2010-04-09 10:40:00,37.74,37.76,37.63,37.66,163200.0,27.2447,27.2592,27.1653,27.187,163200.0
2010-04-09 10:50:00,37.65,37.74,37.62,37.69,171400.0,27.1798,27.2447,27.1581,27.2086,171400.0
2010-04-09 11:00:00,37.69,37.74,37.66,37.74,102200.0,27.2086,27.2447,27.187,27.2447,102200.0
2010-04-09 11:10:00,37.74,37.75,37.66,37.68,84400.0,27.2447,27.252,27.187,27.2014,84400.0
2010-04-09 11:20:00,37.68,37.74,37.67,37.73,66600.0,27.2014,27.2447,27.1942,27.2375,66600.0
2010-04-09 11:30:00,37.73,37.74,37.66,37.68,71800.0,27.2375,27.2447,27.187,27.2014,71800.0
2010-04-09 11:40:00,37.68,37.7,37.63,37.64,45200.0,27.2014,27.2159,27.1653,27.1725,45200.0
2010-04-09 11:50:00,37.63,37.69,37.6,37.63,74800.0,27.1653,27.2086,27.1437,27.1653,74800.0
2010-04-09 12:00:00,37.63,37.71,37.63,37.7,57600.0,27.1653,27.2231,27.1653,27.2159,57600.0
2010-04-09 12:10:00,37.7,37.78,37.7,37.76,316200.0,27.2159,27.2736,27.2159,27.2592,316200.0
2010-04-09 12:20:00,37.76,37.77,37.74,37.75,82600.0,27.2592,27.2664,27.2447,27.252,82600.0
2010-04-09 12:30:00,37.75,37.77,37.73,37.74,60000.0,27.252,27.2664,27.2375,27.2447,60000.0
2010-04-09 12:40:00,37.74,37.77,37.73,37.73,49000.0,27.2447,27.2664,27.2375,27.2375,49000.0
2010-04-09 12:50:00,37.73,37.76,37.71,37.75,77400.0,27.2375,27.2592,27.2231,27.252,77400.0
2010-04-09 13:00:00,37.75,37.76,37.68,37.68,92400.0,27.252,27.2592,27.2014,27.2014,92400.0
2010-04-09 13:10:00,37.67,37.69,37.66,37.69,82400.0,27.1942,27.2086,27.187,27.2086,82400.0
2010-04-09 13:20:00,37.69,37.7,37.67,37.68,72200.0,27.2086,27.2159,27.1942,27.2014,72200.0
2010-04-09 13:30:00,37.68,37.71,37.66,37.68,69600.0,27.2014,27.2231,27.187,27.2014,69600.0
2010-04-09 13:40:00,37.68,37.71,37.65,37.65,38600.0,27.2014,27.2231,27.1798,27.1798,38600.0
2010-04-09 13:50:00,37.65,37.66,37.62,37.62,60200.0,27.1798,27.187,27.1581,27.1581,60200.0
2010-04-09 14:00:00,37.62,37.67,37.59,37.65,89400.0,27.1581,27.1942,27.1364,27.1798,89400.0
2010-04-09 14:10:00,37.65,37.72,37.65,37.7,119000.0,27.1798,27.2303,27.1798,27.2159,119000.0
2010-04-09 14:20:00,37.7,37.75,37.69,37.73,61600.0,27.2159,27.252,27.2086,27.2375,61600.0
2010-04-09 14:30:00,37.72,37.74,37.7,37.74,97000.0,27.2303,27.2447,27.2159,27.2447,97000.0
2010-04-09 14:40:00,37.74,37.74,37.7,37.71,74200.0,27.2447,27.2447,27.2159,27.2231,74200.0
2010-04-09 14:50:00,37.7,37.7,37.65,37.67,66600.0,27.2159,27.2159,27.1798,27.1942,66600.0
2010-04-09 15:00:00,37.68,37.69,37.63,37.65,91800.0,27.2014,27.2086,27.1653,27.1798,91800.0
2010-04-09 15:10:00,37.65,37.69,37.64,37.67,71000.0,27.1798,27.2086,27.1725,27.1942,71000.0
2010-04-09 15:20:00,37.67,37.72,37.65,37.71,113600.0,27.1942,27.2303,27.1798,27.2231,113600.0
2010-04-09 15:30:00,37.71,37.78,37.68,37.77,116000.0,27.2231,27.2736,27.2014,27.2664,116000.0
2010-04-09 15:40:00,37.77,37.84,37.74,37.83,340600.0,27.2664,27.3169,27.2447,27.3097,340600.0
2010-04-09 15:50:00,37.83,37.91,37.82,37.87,447400.0,27.3097,27.3675,27.3025,27.3386,447400.0
2010-04-12 09:30:00,37.91,37.94,37.77,37.87,179000.0,27.3675,27.3891,27.2664,27.3386,179000.0
2010-04-12 09:40:00,37.84,37.87,37.68,37.7,186600.0,27.3169,27.3386,27.2014,27.2159,186600.0
2010-04-12 09:50:00,37.7,37.85,37.61,37.62,114200.0,27.2159,27.3241,27.1509,27.1581,114200.0
2010-04-12 10:00:00,37.63,37.71,37.58,37.6,106600.0,27.1653,27.2231,27.1292,27.1437,106600.0
2010-04-12 10:10:00,37.62,37.7,37.6,37.65,86200.0,27.1581,27.2159,27.1437,27.1798,86200.0
2010-04-12 10:20:00,37.66,37.7,37.62,37.67,59000.0,27.187,27.2159,27.1581,27.1942,59000.0
2010-04-12 10:30:00,37.66,37.69,37.59,37.59,62000.0,27.187,27.2086,27.1364,27.1364,62000.0
2010-04-12 10:40:00,37.6,37.66,37.51,37.52,105200.0,27.1437,27.187,27.0787,27.0859,105200.0
2010-04-12 10:50:00,37.52,37.59,37.49,37.49,106600.0,27.0859,27.1364,27.0643,27.0643,106600.0
2010-04-12 11:00:00,37.49,37.57,37.49,37.55,78600.0,27.0643,27.122,27.0643,27.1076,78600.0
2010-04-12 11:10:00,37.55,37.55,37.36,37.36,141600.0,27.1076,27.1076,26.9704,26.9704,141600.0
2010-04-12 11:20:00,37.36,37.4,37.31,37.35,146200.0,26.9704,26.9993,26.9343,26.9632,146200.0
2010-04-12 11:30:00,37.34,37.46,37.28,37.4,111600.0,26.956,27.0426,26.9127,26.9993,111600.0
2010-04-12 11:40:00,37.4,37.4,37.29,37.31,80600.0,26.9993,26.9993,26.9199,26.9343,80600.0
2010-04-12 11:50:00,37.31,37.38,37.27,37.36,159600.0,26.9343,26.9848,26.9054,26.9704,159600.0
2010-04-12 12:00:00,37.36,37.42,37.35,37.4,81400.0,26.9704,27.0137,26.9632,26.9993,81400.0
2010-04-12 12:10:00,37.38,37.41,37.33,37.36,91600.0,26.9848,27.0065,26.9488,26.9704,91600.0
2010-04-12 12:20:00,37.35,37.39,37.34,37.36,79200.0,26.9632,26.9921,26.956,26.9704,79200.0
2010-04-12 12:30:00,37.37,37.42,37.36,37.37,60800.0,26.9776,27.0137,26.9704,26.9776,60800.0
2010-04-12 12:40:00,37.38,37.45,37.37,37.44,43200.0,26.9848,27.0354,26.9776,27.0282,43200.0
2010-04-12 12:50:00,37.44,37.48,37.38,37.45,68600.0,27.0282,27.057,26.9848,27.0354,68600.0
2010-04-12 13:00:00,37.46,37.49,37.45,37.48,74000.0,27.0426,27.0643,27.0354,27.057,74000.0
2010-04-12 13:10:00,37.48,37.49,37.44,37.46,42000.0,27.057,27.0643,27.0282,27.0426,42000.0
2010-04-12 13:20:00,37.47,37.47,37.44,37.45,69600.0,27.0498,27.0498,27.0282,27.0354,69600.0
2010-04-12 13:30:00,37.45,37.54,37.45,37.54,110800.0,27.0354,27.1004,27.0354,27.1004,110800.0
2010-04-12 13:40:00,37.54,37.56,37.52,37.54,49800.0,27.1004,27.1148,27.0859,27.1004,49800.0
2010-04-12 13:50:00,37.54,37.56,37.48,37.51,89800.0,27.1004,27.1148,27.057,27.0787,89800.0
2010-04-12 14:00:00,37.51,37.54,37.46,37.51,78400.0,27.0787,27.1004,27.0426,27.0787,78400.0
2010-04-12 14:10:00,37.52,37.56,37.5,37.54,46000.0,27.0859,27.1148,27.0715,27.1004,46000.0
2010-04-12 14:20:00,37.54,37.66,37.53,37.65,149600.0,27.1004,27.187,27.0931,27.1798,149600.0
2010-04-12 14:30:00,37.65,37.69,37.62,37.62,125800.0,27.1798,27.2086,27.1581,27.1581,125800.0
2010-04-12 14:40:00,37.62,37.63,37.56,37.59,154600.0,27.1581,27.1653,27.1148,27.1364,154600.0
2010-04-12 14:50:00,37.6,37.68,37.6,37.65,112800.0,27.1437,27.2014,27.1437,27.1798,112800.0
2010-04-12 15:00:00,37.64,37.69,37.62,37.66,173000.0,27.1725,27.2086,27.1581,27.187,173000.0
2010-04-12 15:10:00,37.66,37.69,37.63,37.66,90600.0,27.187,27.2086,27.1653,27.187,90600.0
2010-04-12 15:20:00,37.66,37.66,37.56,37.6,129600.0,27.187,27.187,27.1148,27.1437,129600.0
2010-04-12 15:30:00,37.6,37.66,37.57,37.66,195600.0,27.1437,27.187,27.122,27.187,195600.0
2010-04-12 15:40:00,37.66,37.68,37.59,37.67,202800.0,27.187,27.2014,27.1364,27.1942,202800.0
2010-04-12 15:50:00,37.67,37.72,37.62,37.7,417600.0,27.1942,27.2303,27.1581,27.2159,417600.0
2010-04-13 09:30:00,37.6,38.15,37.57,37.9,594000.0,27.1437,27.5407,27.122,27.3602,594000.0
2010-04-13 09:40:00,37.9,38.04,37.84,38.02,252200.0,27.3602,27.4613,27.3169,27.4469,252200.0
2010-04-13 09:50:00,38.02,38.04,37.85,37.9,248000.0,27.4469,27.4613,27.3241,27.3602,248000.0
2010-04-13 10:00:00,37.92,37.92,37.74,37.76,162200.0,27.3747,27.3747,27.2447,27.2592,162200.0
2010-04-13 10:10:00,37.75,37.85,37.63,37.64,147400.0,27.252,27.3241,27.1653,27.1725,147400.0
2010-04-13 10:20:00,37.64,37.72,37.57,37.68,127000.0,27.1725,27.2303,27.122,27.2014,127000.0
2010-04-13 10:30:00,37.67,37.72,37.44,37.57,190800.0,27.1942,27.2303,27.0282,27.122,190800.0
2010-04-13 10:40:00,37.56,37.59,37.5,37.5,90800.0,27.1148,27.1364,27.0715,27.0715,90800.0
2010-04-13 10:50:00,37.5,37.59,37.49,37.59,89000.0,27.0715,27.1364,27.0643,27.1364,89000.0
2010-04-13 11:00:00,37.59,37.62,37.53,37.53,116400.0,27.1364,27.1581,27.0931,27.0931,116400.0
2010-04-13 11:10:00,37.53,37.54,37.49,37.51,81000.0,27.0931,27.1004,27.0643,27.0787,81000.0
2010-04-13 11:20:00,37.52,37.57,37.47,37.52,87600.0,27.0859,27.122,27.0498,27.0859,87600.0
2010-04-13 11:30:00,37.52,37.58,37.51,37.54,148800.0,27.0859,27.1292,27.0787,27.1004,148800.0
2010-04-13 11:40:00,37.54,37.71,37.54,37.7,160400.0,27.1004,27.2231,27.1004,27.2159,160400.0
2010-04-13 11:50:00,37.7,37.74,37.6,37.74,94200.0,27.2159,27.2447,27.1437,27.2447,94200.0
2010-04-13 12:00:00,37.74,37.74,37.67,37.68,117800.0,27.2447,27.2447,27.1942,27.2014,117800.0
2010-04-13 12:10:00,37.68,37.75,37.67,37.74,205000.0,27.2014,27.252,27.1942,27.2447,205000.0
2010-04-13 12:20:00,37.74,37.75,37.7,37.71,104800.0,27.2447,27.252,27.2159,27.2231,104800.0
2010-04-13 12:30:00,37.71,37.74,37.7,37.73,74600.0,27.2231,27.2447,27.2159,27.2375,74600.0
2010-04-13 12:40:00,37.74,37.79,37.7,37.75,315800.0,27.2447,27.2808,27.2159,27.252,315800.0
2010-04-13 12:50:00,37.75,37.79,37.74,37.79,226000.0,27.252,27.2808,27.2447,27.2808,226000.0
2010-04-13 13:00:00,37.79,37.82,37.74,37.76,143400.0,27.2808,27.3025,27.2447,27.2592,143400.0
2010-04-13 13:10:00,37.76,37.85,37.75,37.83,148000.0,27.2592,27.3241,27.252,27.3097,148000.0
2010-04-13 13:20:00,37.83,37.83,37.79,37.82,40800.0,27.3097,27.3097,27.2808,27.3025,40800.0
2010-04-13 13:30:00,37.83,37.88,37.83,37.87,59400.0,27.3097,27.3458,27.3097,27.3386,59400.0
2010-04-13 13:40:00,37.87,37.9,37.81,37.85,92400.0,27.3386,27.3602,27.2953,27.3241,92400.0
2010-04-13 13:50:00,37.85,37.95,37.85,37.94,79000.0,27.3241,27.3963,27.3241,27.3891,79000.0
2010-04-13 14:00:00,37.95,38.06,37.94,38.03,161800.0,27.3963,27.4757,27.3891,27.4541,161800.0
2010-04-13 14:10:00,38.04,38.1,38.01,38.1,101200.0,27.4613,27.5046,27.4396,27.5046,101200.0
2010-04-13 14:20:00,38.09,38.1,37.98,37.98,110600.0,27.4974,27.5046,27.418,27.418,110600.0
2010-04-13 14:30:00,37.98,38.06,37.97,38.01,114800.0,27.418,27.4757,27.4108,27.4396,114800.0
2010-04-13 14:40:00,38.01,38.06,38.0,38.02,83800.0,27.4396,27.4757,27.4324,27.4469,83800.0
2010-04-13 14:50:00,38.01,38.16,38.01,38.09,159000.0,27.4396,27.5479,27.4396,27.4974,159000.0
2010-04-13 15:00:00,38.08,38.11,38.04,38.1,98200.0,27.4902,27.5118,27.4613,27.5046,98200.0
2010-04-13 15:10:00,38.1,38.16,38.09,38.15,263600.0,27.5046,27.5479,27.4974,27.5407,263600.0
2010-04-13 15:20:00,38.16,38.23,38.13,38.14,303400.0,27.5479,27.5985,27.5263,27.5335,303400.0
2010-04-13 15:30:00,38.13,38.19,38.13,38.18,305400.0,27.5263,27.5696,27.5263,27.5624,305400.0
2010-04-13 15:40:00,38.19,38.22,38.16,38.17,478400.0,27.5696,27.5912,27.5479,27.5552,478400.0
2010-04-13 15:50:00,38.17,38.18,38.1,38.1,852000.0,27.5552,27.5624,27.5046,27.5046,852000.0
2010-04-14 09:30:00,38.31,38.6,38.15,38.47,807200.0,27.6562,27.8656,27.5407,27.7717,807200.0
2010-04-14 09:40:00,38.49,38.77,38.49,38.73,380200.0,27.7862,27.9883,27.7862,27.9594,380200.0
2010-04-14 09:50:00,38.7,38.75,38.44,38.54,361600.0,27.9378,27.9739,27.7501,27.8223,361600.0
2010-04-14 10:00:00,38.54,38.55,38.3,38.5,308800.0,27.8223,27.8295,27.649,27.7934,308800.0
2010-04-14 10:10:00,38.51,38.52,38.38,38.46,213400.0,27.8006,27.8078,27.7068,27.7645,213400.0
2010-04-14 10:20:00,38.46,38.56,38.43,38.55,246200.0,27.7645,27.8367,27.7428,27.8295,246200.0
2010-04-14 10:30:00,38.56,38.62,38.49,38.59,153600.0,27.8367,27.88,27.7862,27.8584,153600.0
2010-04-14 10:40:00,38.6,38.63,38.52,38.63,154000.0,27.8656,27.8872,27.8078,27.8872,154000.0
2010-04-14 10:50:00,38.63,38.66,38.51,38.52,113800.0,27.8872,27.9089,27.8006,27.8078,113800.0
2010-04-14 11:00:00,38.52,38.59,38.43,38.47,99400.0,27.8078,27.8584,27.7428,27.7717,99400.0
2010-04-14 11:10:00,38.47,38.51,38.41,38.51,122000.0,27.7717,27.8006,27.7284,27.8006,122000.0
2010-04-14 11:20:00,38.51,38.52,38.42,38.46,120600.0,27.8006,27.8078,27.7356,27.7645,120600.0
2010-04-14 11:30:00,38.46,38.47,38.38,38.46,131400.0,27.7645,27.7717,27.7068,27.7645,131400.0
2010-04-14 11:40:00,38.45,38.46,38.32,38.33,95400.0,27.7573,27.7645,27.6634,27.6707,95400.0
2010-04-14 11:50:00,38.33,38.35,38.3,38.35,99000.0,27.6707,27.6851,27.649,27.6851,99000.0
2010-04-14 12:00:00,38.35,38.42,38.34,38.42,54600.0,27.6851,27.7356,27.6779,27.7356,54600.0
2010-04-14 12:10:00,38.42,38.48,38.41,38.45,57000.0,27.7356,27.7789,27.7284,27.7573,57000.0
2010-04-14 12:20:00,38.45,38.52,38.45,38.52,60200.0,27.7573,27.8078,27.7573,27.8078,60200.0
2010-04-14 12:30:00,38.52,38.59,38.52,38.56,122400.0,27.8078,27.8584,27.8078,27.8367,122400.0
2010-04-14 12:40:00,38.56,38.58,38.48,38.49,179400.0,27.8367,27.8511,27.7789,27.7862,179400.0
2010-04-14 12:50:00,38.49,38.52,38.48,38.5,102000.0,27.7862,27.8078,27.7789,27.7934,102000.0
2010-04-14 13:00:00,38.49,38.54,38.47,38.52,240000.0,27.7862,27.8223,27.7717,27.8078,240000.0
2010-04-14 13:10:00,38.53,38.55,38.49,38.52,294000.0,27.815,27.8295,27.7862,27.8078,294000.0
2010-04-14 13:20:00,38.52,38.53,38.49,38.52,390600.0,27.8078,27.815,27.7862,27.8078,390600.0
2010-04-14 13:30:00,38.53,38.56,38.46,38.5,123200.0,27.815,27.8367,27.7645,27.7934,123200.0
2010-04-14 13:40:00,38.51,38.52,38.46,38.52,83600.0,27.8006,27.8078,27.7645,27.8078,83600.0
2010-04-14 13:50:00,38.52,38.54,38.46,38.47,331200.0,27.8078,27.8223,27.7645,27.7717,331200.0
2010-04-14 14:00:00,38.48,38.51,38.47,38.49,113400.0,27.7789,27.8006,27.7717,27.7862,113400.0
2010-04-14 14:10:00,38.49,38.54,38.48,38.5,609600.0,27.7862,27.8223,27.7789,27.7934,609600.0
2010-04-14 14:20:00,38.51,38.51,38.48,38.49,288800.0,27.8006,27.8006,27.7789,27.7862,288800.0
2010-04-14 14:30:00,38.5,38.52,38.48,38.49,342400.0,27.7934,27.8078,27.7789,27.7862,342400.0
2010-04-14 14:40:00,38.49,38.55,38.49,38.49,477800.0,27.7862,27.8295,27.7862,27.7862,477800.0
2010-04-14 14:50:00,38.5,38.52,38.49,38.51,124400.0,27.7934,27.8078,27.7862,27.8006,124400.0
2010-04-14 15:00:00,38.52,38.52,38.47,38.48,264600.0,27.8078,27.8078,27.7717,27.7789,264600.0
2010-04-14 15:10:00,38.48,38.51,38.47,38.48,390200.0,27.7789,27.8006,27.7717,27.7789,390200.0
2010-04-14 15:20:00,38.48,38.52,38.45,38.52,443400.0,27.7789,27.8078,27.7573,27.8078,443400.0
2010-04-14 15:30:00,38.52,38.52,38.48,38.5,391600.0,27.8078,27.8078,27.7789,27.7934,391600.0
2010-04-14 15:40:00,38.51,38.53,38.48,38.5,387800.0,27.8006,27.815,27.7789,27.7934,387800.0
2010-04-14 15:50:00,38.49,38.54,38.49,38.52,1262800.0,27.7862,27.8223,27.7862,27.8078,1262800.0
2010-04-15 09:30:00,38.54,38.63,38.5,38.54,135600.0,27.8223,27.8872,27.7934,27.8223,135600.0
2010-04-15 09:40:00,38.52,38.74,38.52,38.67,155000.0,27.8078,27.9666,27.8078,27.9161,155000.0
2010-04-15 09:50:00,38.67,38.77,38.66,38.74,118600.0,27.9161,27.9883,27.9089,27.9666,118600.0
2010-04-15 10:00:00,38.74,38.79,38.7,38.74,132600.0,27.9666,28.0027,27.9378,27.9666,132600.0
2010-04-15 10:10:00,38.75,38.8,38.73,38.77,88200.0,27.9739,28.01,27.9594,27.9883,88200.0
2010-04-15 10:20:00,38.79,38.8,38.6,38.65,386800.0,28.0027,28.01,27.8656,27.9017,386800.0
2010-04-15 10:30:00,38.65,38.77,38.65,38.7,131200.0,27.9017,27.9883,27.9017,27.9378,131200.0
2010-04-15 10:40:00,38.7,38.8,38.68,38.75,123000.0,27.9378,28.01,27.9233,27.9739,123000.0
2010-04-15 10:50:00,38.77,38.77,38.71,38.74,117600.0,27.9883,27.9883,27.945,27.9666,117600.0
2010-04-15 11:00:00,38.74,38.75,38.59,38.63,175000.0,27.9666,27.9739,27.8584,27.8872,175000.0
2010-04-15 11:10:00,38.63,38.63,38.47,38.51,184000.0,27.8872,27.8872,27.7717,27.8006,184000.0
2010-04-15 11:20:00,38.51,38.52,38.42,38.49,152000.0,27.8006,27.8078,27.7356,27.7862,152000.0
2010-04-15 11:30:00,38.49,38.55,38.48,38.52,158400.0,27.7862,27.8295,27.7789,27.8078,158400.0
2010-04-15 11:40:00,38.51,38.53,38.41,38.43,130600.0,27.8006,27.815,27.7284,27.7428,130600.0
2010-04-15 11:50:00,38.45,38.5,38.42,38.49,124000.0,27.7573,27.7934,27.7356,27.7862,124000.0
2010-04-15 12:00:00,38.49,38.49,38.44,38.49,145800.0,27.7862,27.7862,27.7501,27.7862,145800.0
2010-04-15 12:10:00,38.49,38.59,38.45,38.58,125600.0,27.7862,27.8584,27.7573,27.8511,125600.0
2010-04-15 12:20:00,38.57,38.63,38.51,38.52,63200.0,27.8439,27.8872,27.8006,27.8078,63200.0
2010-04-15 12:30:00,38.53,38.59,38.52,38.53,57800.0,27.815,27.8584,27.8078,27.815,57800.0
2010-04-15 12:40:00,38.53,38.53,38.47,38.47,95000.0,27.815,27.815,27.7717,27.7717,95000.0
2010-04-15 12:50:00,38.47,38.5,38.45,38.5,76800.0,27.7717,27.7934,27.7573,27.7934,76800.0
2010-04-15 13:00:00,38.51,38.56,38.49,38.56,89800.0,27.8006,27.8367,27.7862,27.8367,89800.0
2010-04-15 13:10:00,38.55,38.59,38.55,38.57,132800.0,27.8295,27.8584,27.8295,27.8439,132800.0
2010-04-15 13:20:00,38.58,38.62,38.56,38.58,73800.0,27.8511,27.88,27.8367,27.8511,73800.0
2010-04-15 13:30:00,38.58,38.62,38.56,38.62,134600.0,27.8511,27.88,27.8367,27.88,134600.0
2010-04-15 13:40:00,38.62,38.63,38.58,38.61,104800.0,27.88,27.8872,27.8511,27.8728,104800.0
2010-04-15 13:50:00,38.6,38.6,38.55,38.57,83200.0,27.8656,27.8656,27.8295,27.8439,83200.0
2010-04-15 14:00:00,38.57,38.62,38.57,38.58,76800.0,27.8439,27.88,27.8439,27.8511,76800.0
2010-04-15 14:10:00,38.59,38.6,38.57,38.57,80000.0,27.8584,27.8656,27.8439,27.8439,80000.0
2010-04-15 14:20:00,38.58,38.63,38.57,38.62,97800.0,27.8511,27.8872,27.8439,27.88,97800.0
2010-04-15 14:30:00,38.62,38.62,38.55,38.58,94800.0,27.88,27.88,27.8295,27.8511,94800.0
2010-04-15 14:40:00,38.58,38.62,38.57,38.6,79800.0,27.8511,27.88,27.8439,27.8656,79800.0
2010-04-15 14:50:00,38.6,38.63,38.57,38.62,135000.0,27.8656,27.8872,27.8439,27.88,135000.0
2010-04-15 15:00:00,38.6,38.63,38.54,38.58,128800.0,27.8656,27.8872,27.8223,27.8511,128800.0
2010-04-15 15:10:00,38.59,38.63,38.56,38.6,155200.0,27.8584,27.8872,27.8367,27.8656,155200.0
2010-04-15 15:20:00,38.61,38.63,38.56,38.56,215600.0,27.8728,27.8872,27.8367,27.8367,215600.0
2010-04-15 15:30:00,38.56,38.6,38.52,38.52,121200.0,27.8367,27.8656,27.8078,27.8078,121200.0
2010-04-15 15:40:00,38.52,38.61,38.52,38.58,258200.0,27.8078,27.8728,27.8078,27.8511,258200.0
2010-04-15 15:50:00,38.58,38.6,38.53,38.55,286800.0,27.8511,27.8656,27.815,27.8295,286800.0
2010-04-16 09:30:00,38.49,38.58,38.45,38.54,672600.0,27.7862,27.8511,27.7573,27.8223,672600.0
2010-04-16 09:40:00,38.52,38.58,38.3,38.34,159800.0,27.8078,27.8511,27.649,27.6779,159800.0
2010-04-16 09:50:00,38.35,38.35,38.07,38.16,283400.0,27.6851,27.6851,27.483,27.5479,283400.0
2010-04-16 10:00:00,38.16,38.35,38.15,38.19,227600.0,27.5479,27.6851,27.5407,27.5696,227600.0
2010-04-16 10:10:00,38.2,38.35,38.19,38.33,240000.0,27.5768,27.6851,27.5696,27.6707,240000.0
2010-04-16 10:20:00,38.33,38.41,38.23,38.24,192000.0,27.6707,27.7284,27.5985,27.6057,192000.0
2010-04-16 10:30:00,38.25,38.31,38.0,38.01,310800.0,27.6129,27.6562,27.4324,27.4396,310800.0
2010-04-16 10:40:00,38.02,38.16,37.88,37.88,294200.0,27.4469,27.5479,27.3458,27.3458,294200.0
2010-04-16 10:50:00,37.87,37.89,37.6,37.72,467600.0,27.3386,27.353,27.1437,27.2303,467600.0
2010-04-16 11:00:00,37.71,37.85,37.64,37.65,196800.0,27.2231,27.3241,27.1725,27.1798,196800.0
2010-04-16 11:10:00,37.65,37.67,37.2,37.22,440200.0,27.1798,27.1942,26.8549,26.8693,440200.0
2010-04-16 11:20:00,37.22,37.69,37.22,37.58,294400.0,26.8693,27.2086,26.8693,27.1292,294400.0
2010-04-16 11:30:00,37.57,37.68,37.46,37.67,161400.0,27.122,27.2014,27.0426,27.1942,161400.0
2010-04-16 11:40:00,37.66,37.78,37.52,37.6,191400.0,27.187,27.2736,27.0859,27.1437,191400.0
2010-04-16 11:50:00,37.6,37.73,37.5,37.55,235200.0,27.1437,27.2375,27.0715,27.1076,235200.0
2010-04-16 12:00:00,37.55,37.72,37.45,37.72,117800.0,27.1076,27.2303,27.0354,27.2303,117800.0
2010-04-16 12:10:00,37.73,37.77,37.62,37.65,84600.0,27.2375,27.2664,27.1581,27.1798,84600.0
2010-04-16 12:20:00,37.65,37.74,37.62,37.7,76000.0,27.1798,27.2447,27.1581,27.2159,76000.0
2010-04-16 12:30:00,37.69,37.71,37.57,37.63,123600.0,27.2086,27.2231,27.122,27.1653,123600.0
2010-04-16 12:40:00,37.62,37.8,37.62,37.7,92200.0,27.1581,27.288,27.1581,27.2159,92200.0
2010-04-16 12:50:00,37.7,37.96,37.68,37.85,166000.0,27.2159,27.4036,27.2014,27.3241,166000.0
2010-04-16 13:00:00,37.86,37.94,37.86,37.91,115600.0,27.3314,27.3891,27.3314,27.3675,115600.0
2010-04-16 13:10:00,37.91,38.08,37.9,38.03,292200.0,27.3675,27.4902,27.3602,27.4541,292200.0
2010-04-16 13:20:00,38.03,38.06,37.99,38.02,117200.0,27.4541,27.4757,27.4252,27.4469,117200.0
2010-04-16 13:30:00,38.02,38.04,37.97,37.99,102400.0,27.4469,27.4613,27.4108,27.4252,102400.0
2010-04-16 13:40:00,37.99,38.04,37.91,37.96,88800.0,27.4252,27.4613,27.3675,27.4036,88800.0
2010-04-16 13:50:00,37.95,37.99,37.93,37.98,62400.0,27.3963,27.4252,27.3819,27.418,62400.0
2010-04-16 14:00:00,37.97,38.17,37.96,38.16,117400.0,27.4108,27.5552,27.4036,27.5479,117400.0
2010-04-16 14:10:00,38.16,38.2,38.13,38.16,75000.0,27.5479,27.5768,27.5263,27.5479,75000.0
2010-04-16 14:20:00,38.17,38.18,38.1,38.15,135200.0,27.5552,27.5624,27.5046,27.5407,135200.0
2010-04-16 14:30:00,38.13,38.21,38.03,38.04,147400.0,27.5263,27.584,27.4541,27.4613,147400.0
2010-04-16 14:40:00,38.04,38.08,38.01,38.04,116200.0,27.4613,27.4902,27.4396,27.4613,116200.0
2010-04-16 14:50:00,38.04,38.06,37.95,37.97,57000.0,27.4613,27.4757,27.3963,27.4108,57000.0
2010-04-16 15:00:00,37.97,38.05,37.97,38.02,106400.0,27.4108,27.4685,27.4108,27.4469,106400.0
2010-04-16 15:10:00,38.02,38.06,37.97,38.0,73200.0,27.4469,27.4757,27.4108,27.4324,73200.0
2010-04-16 15:20:00,37.99,38.05,37.96,38.03,90400.0,27.4252,27.4685,27.4036,27.4541,90400.0
2010-04-16 15:30:00,38.02,38.1,37.97,38.07,200800.0,27.4469,27.5046,27.4108,27.483,200800.0
2010-04-16 15:40:00,38.07,38.16,38.0,38.02,306800.0,27.483,27.5479,27.4324,27.4469,306800.0
2010-04-16 15:50:00,38.03,38.06,37.96,37.99,579600.0,27.4541,27.4757,27.4036,27.4252,579600.0
2010-04-19 09:30:00,37.88,37.93,37.77,37.79,219000.0,27.3458,27.3819,27.2664,27.2808,219000.0
2010-04-19 09:40:00,37.78,37.81,37.6,37.61,182600.0,27.2736,27.2953,27.1437,27.1509,182600.0
2010-04-19 09:50:00,37.63,37.96,37.63,37.77,150600.0,27.1653,27.4036,27.1653,27.2664,150600.0
2010-04-19 10:00:00,37.77,37.87,37.73,37.81,132800.0,27.2664,27.3386,27.2375,27.2953,132800.0
2010-04-19 10:10:00,37.81,37.87,37.77,37.83,88000.0,27.2953,27.3386,27.2664,27.3097,88000.0
2010-04-19 10:20:00,37.82,37.83,37.7,37.74,150800.0,27.3025,27.3097,27.2159,27.2447,150800.0
2010-04-19 10:30:00,37.74,37.79,37.71,37.74,108600.0,27.2447,27.2808,27.2231,27.2447,108600.0
2010-04-19 10:40:00,37.74,37.8,37.71,37.71,62000.0,27.2447,27.288,27.2231,27.2231,62000.0
2010-04-19 10:50:00,37.71,37.72,37.63,37.67,95800.0,27.2231,27.2303,27.1653,27.1942,95800.0
2010-04-19 11:00:00,37.66,37.71,37.63,37.63,55800.0,27.187,27.2231,27.1653,27.1653,55800.0
2010-04-19 11:10:00,37.63,37.67,37.56,37.63,106800.0,27.1653,27.1942,27.1148,27.1653,106800.0
2010-04-19 11:20:00,37.62,37.62,37.54,37.55,129400.0,27.1581,27.1581,27.1004,27.1076,129400.0
2010-04-19 11:30:00,37.55,37.63,37.55,37.59,72800.0,27.1076,27.1653,27.1076,27.1364,72800.0
2010-04-19 11:40:00,37.59,37.63,37.52,37.54,64600.0,27.1364,27.1653,27.0859,27.1004,64600.0
2010-04-19 11:50:00,37.53,37.54,37.48,37.49,130400.0,27.0931,27.1004,27.057,27.0643,130400.0
2010-04-19 12:00:00,37.51,37.59,37.49,37.51,99200.0,27.0787,27.1364,27.0643,27.0787,99200.0
2010-04-19 12:10:00,37.51,37.54,37.45,37.54,78200.0,27.0787,27.1004,27.0354,27.1004,78200.0
2010-04-19 12:20:00,37.53,37.56,37.49,37.52,107800.0,27.0931,27.1148,27.0643,27.0859,107800.0
2010-04-19 12:30:00,37.52,37.55,37.49,37.53,56600.0,27.0859,27.1076,27.0643,27.0931,56600.0
2010-04-19 12:40:00,37.54,37.6,37.52,37.52,124200.0,27.1004,27.1437,27.0859,27.0859,124200.0
2010-04-19 12:50:00,37.52,37.55,37.5,37.52,112400.0,27.0859,27.1076,27.0715,27.0859,112400.0
2010-04-19 13:00:00,37.5,37.51,37.41,37.43,202200.0,27.0715,27.0787,27.0065,27.0209,202200.0
2010-04-19 13:10:00,37.43,37.45,37.38,37.4,137200.0,27.0209,27.0354,26.9848,26.9993,137200.0
2010-04-19 13:20:00,37.41,37.48,37.41,37.42,137800.0,27.0065,27.057,27.0065,27.0137,137800.0
2010-04-19 13:30:00,37.43,37.44,37.38,37.4,126400.0,27.0209,27.0282,26.9848,26.9993,126400.0
2010-04-19 13:40:00,37.4,37.44,37.4,37.41,156000.0,26.9993,27.0282,26.9993,27.0065,156000.0
2010-04-19 13:50:00,37.42,37.44,37.39,37.41,173800.0,27.0137,27.0282,26.9921,27.0065,173800.0
2010-04-19 14:00:00,37.41,37.48,37.38,37.45,193400.0,27.0065,27.057,26.9848,27.0354,193400.0
2010-04-19 14:10:00,37.45,37.51,37.43,37.48,247000.0,27.0354,27.0787,27.0209,27.057,247000.0
2010-04-19 14:20:00,37.48,37.52,37.46,37.48,179200.0,27.057,27.0859,27.0426,27.057,179200.0
2010-04-19 14:30:00,37.48,37.53,37.47,37.5,284200.0,27.057,27.0931,27.0498,27.0715,284200.0
2010-04-19 14:40:00,37.49,37.5,37.38,37.4,177800.0,27.0643,27.0715,26.9848,26.9993,177800.0
2010-04-19 14:50:00,37.39,37.54,37.39,37.54,150800.0,26.9921,27.1004,26.9921,27.1004,150800.0
2010-04-19 15:00:00,37.54,37.6,37.53,37.58,181200.0,27.1004,27.1437,27.0931,27.1292,181200.0
2010-04-19 15:10:00,37.57,37.63,37.56,37.56,110800.0,27.122,27.1653,27.1148,27.1148,110800.0
2010-04-19 15:20:00,37.56,37.65,37.56,37.63,160400.0,27.1148,27.1798,27.1148,27.1653,160400.0
2010-04-19 15:30:00,37.63,37.63,37.58,37.6,226200.0,27.1653,27.1653,27.1292,27.1437,226200.0
2010-04-19 15:40:00,37.6,37.67,37.56,37.63,223000.0,27.1437,27.1942,27.1148,27.1653,223000.0
2010-04-19 15:50:00,37.64,37.71,37.63,37.67,474600.0,27.1725,27.2231,27.1653,27.1942,474600.0
2010-04-20 09:30:00,37.99,38.44,37.93,38.42,265200.0,27.4252,27.7501,27.3819,27.7356,265200.0
2010-04-20 09:40:00,38.42,38.49,38.24,38.32,301600.0,27.7356,27.7862,27.6057,27.6634,301600.0
2010-04-20 09:50:00,38.32,38.36,38.2,38.26,139400.0,27.6634,27.6923,27.5768,27.6201,139400.0
2010-04-20 10:00:00,38.25,38.33,38.15,38.17,217000.0,27.6129,27.6707,27.5407,27.5552,217000.0
2010-04-20 10:10:00,38.17,38.26,38.09,38.09,210600.0,27.5552,27.6201,27.4974,27.4974,210600.0
2010-04-20 10:20:00,38.09,38.18,37.99,38.16,193200.0,27.4974,27.5624,27.4252,27.5479,193200.0
2010-04-20 10:30:00,38.17,38.18,37.98,38.01,185600.0,27.5552,27.5624,27.418,27.4396,185600.0
2010-04-20 10:40:00,38.01,38.12,38.01,38.07,125800.0,27.4396,27.5191,27.4396,27.483,125800.0
2010-04-20 10:50:00,38.07,38.13,38.03,38.12,142800.0,27.483,27.5263,27.4541,27.5191,142800.0
2010-04-20 11:00:00,38.12,38.26,38.12,38.18,156200.0,27.5191,27.6201,27.5191,27.5624,156200.0
2010-04-20 11:10:00,38.19,38.19,38.1,38.11,129800.0,27.5696,27.5696,27.5046,27.5118,129800.0
2010-04-20 11:20:00,38.1,38.18,37.99,38.14,275200.0,27.5046,27.5624,27.4252,27.5335,275200.0
2010-04-20 11:30:00,38.14,38.18,38.11,38.17,438800.0,27.5335,27.5624,27.5118,27.5552,438800.0
2010-04-20 11:40:00,38.16,38.18,38.12,38.17,171800.0,27.5479,27.5624,27.5191,27.5552,171800.0
2010-04-20 11:50:00,38.17,38.25,38.15,38.19,192800.0,27.5552,27.6129,27.5407,27.5696,192800.0
2010-04-20 12:00:00,38.19,38.35,38.18,38.35,210000.0,27.5696,27.6851,27.5624,27.6851,210000.0
2010-04-20 12:10:00,38.35,38.41,38.32,38.34,185600.0,27.6851,27.7284,27.6634,27.6779,185600.0
2010-04-20 12:20:00,38.34,38.35,38.3,38.32,140800.0,27.6779,27.6851,27.649,27.6634,140800.0
2010-04-20 12:30:00,38.32,38.34,38.3,38.32,199400.0,27.6634,27.6779,27.649,27.6634,199400.0
2010-04-20 12:40:00,38.32,38.38,38.32,38.36,61000.0,27.6634,27.7068,27.6634,27.6923,61000.0
2010-04-20 12:50:00,38.36,38.4,38.35,38.4,104400.0,27.6923,27.7212,27.6851,27.7212,104400.0
2010-04-20 13:00:00,38.4,38.46,38.4,38.42,139000.0,27.7212,27.7645,27.7212,27.7356,139000.0
2010-04-20 13:10:00,38.42,38.47,38.41,38.44,79800.0,27.7356,27.7717,27.7284,27.7501,79800.0
2010-04-20 13:20:00,38.44,38.49,38.44,38.47,55600.0,27.7501,27.7862,27.7501,27.7717,55600.0
2010-04-20 13:30:00,38.46,38.48,38.42,38.45,67600.0,27.7645,27.7789,27.7356,27.7573,67600.0
2010-04-20 13:40:00,38.45,38.48,38.45,38.46,81800.0,27.7573,27.7789,27.7573,27.7645,81800.0
2010-04-20 13:50:00,38.46,38.48,38.42,38.43,54800.0,27.7645,27.7789,27.7356,27.7428,54800.0
2010-04-20 14:00:00,38.43,38.44,38.31,38.34,78400.0,27.7428,27.7501,27.6562,27.6779,78400.0
2010-04-20 14:10:00,38.34,38.4,38.34,38.38,70800.0,27.6779,27.7212,27.6779,27.7068,70800.0
2010-04-20 14:20:00,38.38,38.39,38.33,38.33,74600.0,27.7068,27.714,27.6707,27.6707,74600.0
2010-04-20 14:30:00,38.33,38.4,38.32,38.36,78200.0,27.6707,27.7212,27.6634,27.6923,78200.0
2010-04-20 14:40:00,38.35,38.41,38.35,38.4,112400.0,27.6851,27.7284,27.6851,27.7212,112400.0
2010-04-20 14:50:00,38.4,38.41,38.37,38.4,63400.0,27.7212,27.7284,27.6995,27.7212,63400.0
2010-04-20 15:00:00,38.41,38.42,38.36,38.38,85600.0,27.7284,27.7356,27.6923,27.7068,85600.0
2010-04-20 15:10:00,38.38,38.4,38.37,38.38,98400.0,27.7068,27.7212,27.6995,27.7068,98400.0
2010-04-20 15:20:00,38.38,38.38,38.32,38.37,127600.0,27.7068,27.7068,27.6634,27.6995,127600.0
2010-04-20 15:30:00,38.37,38.38,38.35,38.38,113200.0,27.6995,27.7068,27.6851,27.7068,113200.0
2010-04-20 15:40:00,38.38,38.41,38.34,38.35,371400.0,27.7068,27.7284,27.6779,27.6851,371400.0
2010-04-20 15:50:00,38.35,38.38,38.32,38.36,578400.0,27.6851,27.7068,27.6634,27.6923,578400.0
2010-04-21 09:30:00,38.37,38.48,38.23,38.38,184000.0,27.6995,27.7789,27.5985,27.7068,184000.0
2010-04-21 09:40:00,38.4,38.49,38.32,38.34,135800.0,27.7212,27.7862,27.6634,27.6779,135800.0
2010-04-21 09:50:00,38.34,38.43,38.31,38.38,80000.0,27.6779,27.7428,27.6562,27.7068,80000.0
2010-04-21 10:00:00,38.38,38.38,38.24,38.27,126200.0,27.7068,27.7068,27.6057,27.6273,126200.0
2010-04-21 10:10:00,38.27,38.42,38.21,38.26,335200.0,27.6273,27.7356,27.584,27.6201,335200.0
2010-04-21 10:20:00,38.26,38.36,38.2,38.29,92400.0,27.6201,27.6923,27.5768,27.6418,92400.0
2010-04-21 10:30:00,38.27,38.38,38.24,38.29,116000.0,27.6273,27.7068,27.6057,27.6418,116000.0
2010-04-21 10:40:00,38.29,38.41,38.29,38.34,134200.0,27.6418,27.7284,27.6418,27.6779,134200.0
2010-04-21 10:50:00,38.34,38.42,38.33,38.4,114000.0,27.6779,27.7356,27.6707,27.7212,114000.0
2010-04-21 11:00:00,38.4,38.54,38.37,38.38,92800.0,27.7212,27.8223,27.6995,27.7068,92800.0
2010-04-21 11:10:00,38.38,38.45,38.38,38.44,101600.0,27.7068,27.7573,27.7068,27.7501,101600.0
2010-04-21 11:20:00,38.44,38.46,38.3,38.32,149000.0,27.7501,27.7645,27.649,27.6634,149000.0
2010-04-21 11:30:00,38.33,38.33,38.18,38.21,85200.0,27.6707,27.6707,27.5624,27.584,85200.0
2010-04-21 11:40:00,38.2,38.22,38.16,38.18,55000.0,27.5768,27.5912,27.5479,27.5624,55000.0
2010-04-21 11:50:00,38.2,38.35,38.18,38.34,116800.0,27.5768,27.6851,27.5624,27.6779,116800.0
2010-04-21 12:00:00,38.34,38.48,38.34,38.48,120600.0,27.6779,27.7789,27.6779,27.7789,120600.0
2010-04-21 12:10:00,38.47,38.49,38.44,38.47,137400.0,27.7717,27.7862,27.7501,27.7717,137400.0
2010-04-21 12:20:00,38.47,38.55,38.46,38.49,87600.0,27.7717,27.8295,27.7645,27.7862,87600.0
2010-04-21 12:30:00,38.5,38.58,38.5,38.51,82000.0,27.7934,27.8511,27.7934,27.8006,82000.0
2010-04-21 12:40:00,38.52,38.53,38.47,38.52,88400.0,27.8078,27.815,27.7717,27.8078,88400.0
2010-04-21 12:50:00,38.52,38.59,38.5,38.52,98000.0,27.8078,27.8584,27.7934,27.8078,98000.0
2010-04-21 13:00:00,38.52,38.54,38.47,38.53,79800.0,27.8078,27.8223,27.7717,27.815,79800.0
2010-04-21 13:10:00,38.53,38.54,38.45,38.5,63400.0,27.815,27.8223,27.7573,27.7934,63400.0
2010-04-21 13:20:00,38.51,38.54,38.49,38.54,131000.0,27.8006,27.8223,27.7862,27.8223,131000.0
2010-04-21 13:30:00,38.53,38.55,38.49,38.51,114200.0,27.815,27.8295,27.7862,27.8006,114200.0
2010-04-21 13:40:00,38.52,38.56,38.51,38.52,45000.0,27.8078,27.8367,27.8006,27.8078,45000.0
2010-04-21 13:50:00,38.52,38.66,38.52,38.65,82000.0,27.8078,27.9089,27.8078,27.9017,82000.0
2010-04-21 14:00:00,38.65,38.67,38.51,38.52,91600.0,27.9017,27.9161,27.8006,27.8078,91600.0
2010-04-21 14:10:00,38.53,38.53,38.43,38.49,146200.0,27.815,27.815,27.7428,27.7862,146200.0
2010-04-21 14:20:00,38.49,38.51,38.42,38.48,107800.0,27.7862,27.8006,27.7356,27.7789,107800.0
2010-04-21 14:30:00,38.49,38.51,38.33,38.35,145200.0,27.7862,27.8006,27.6707,27.6851,145200.0
2010-04-21 14:40:00,38.35,38.43,38.34,38.39,138800.0,27.6851,27.7428,27.6779,27.714,138800.0
2010-04-21 14:50:00,38.39,38.46,38.33,38.37,109400.0,27.714,27.7645,27.6707,27.6995,109400.0
2010-04-21 15:00:00,38.37,38.49,38.37,38.48,104400.0,27.6995,27.7862,27.6995,27.7789,104400.0
2010-04-21 15:10:00,38.48,38.55,38.47,38.52,109200.0,27.7789,27.8295,27.7717,27.8078,109200.0
2010-04-21 15:20:00,38.53,38.53,38.43,38.51,131200.0,27.815,27.815,27.7428,27.8006,131200.0
2010-04-21 15:30:00,38.51,38.55,38.46,38.52,180400.0,27.8006,27.8295,27.7645,27.8078,180400.0
2010-04-21 15:40:00,38.52,38.54,38.47,38.52,345000.0,27.8078,27.8223,27.7717,27.8078,345000.0
2010-04-21 15:50:00,38.51,38.54,38.5,38.5,295200.0,27.8006,27.8223,27.7934,27.7934,295200.0
2010-04-22 09:30:00,38.11,38.33,38.02,38.22,534400.0,27.5118,27.6707,27.4469,27.5912,534400.0
2010-04-22 09:40:00,38.22,38.22,37.88,37.97,465800.0,27.5912,27.5912,27.3458,27.4108,465800.0
2010-04-22 09:50:00,37.97,38.57,37.96,38.52,401400.0,27.4108,27.8439,27.4036,27.8078,401400.0
2010-04-22 10:00:00,38.49,38.57,38.45,38.54,451800.0,27.7862,27.8439,27.7573,27.8223,451800.0
2010-04-22 10:10:00,38.52,38.63,38.47,38.52,327600.0,27.8078,27.8872,27.7717,27.8078,327600.0
2010-04-22 10:20:00,38.52,38.58,38.37,38.49,271400.0,27.8078,27.8511,27.6995,27.7862,271400.0
2010-04-22 10:30:00,38.49,38.57,38.05,38.49,393200.0,27.7862,27.8439,27.4685,27.7862,393200.0
2010-04-22 10:40:00,38.51,38.63,38.4,38.59,273800.0,27.8006,27.8872,27.7212,27.8584,273800.0
2010-04-22 10:50:00,38.6,38.74,38.54,38.72,433600.0,27.8656,27.9666,27.8223,27.9522,433600.0
2010-04-22 11:00:00,38.72,39.02,38.65,38.86,455200.0,27.9522,28.1688,27.9017,28.0533,455200.0
2010-04-22 11:10:00,38.86,38.88,38.52,38.54,254400.0,28.0533,28.0677,27.8078,27.8223,254400.0
2010-04-22 11:20:00,38.54,38.59,38.38,38.41,199800.0,27.8223,27.8584,27.7068,27.7284,199800.0
2010-04-22 11:30:00,38.41,38.47,38.23,38.23,258200.0,27.7284,27.7717,27.5985,27.5985,258200.0
2010-04-22 11:40:00,38.23,38.3,38.07,38.09,190000.0,27.5985,27.649,27.483,27.4974,190000.0
2010-04-22 11:50:00,38.08,38.25,38.06,38.13,129400.0,27.4902,27.6129,27.4757,27.5263,129400.0
2010-04-22 12:00:00,38.13,38.38,38.13,38.38,194400.0,27.5263,27.7068,27.5263,27.7068,194400.0
2010-04-22 12:10:00,38.37,38.4,38.27,38.3,132400.0,27.6995,27.7212,27.6273,27.649,132400.0
2010-04-22 12:20:00,38.3,38.38,38.27,38.35,92400.0,27.649,27.7068,27.6273,27.6851,92400.0
2010-04-22 12:30:00,38.35,38.35,38.18,38.19,144400.0,27.6851,27.6851,27.5624,27.5696,144400.0
2010-04-22 12:40:00,38.19,38.2,38.13,38.19,120200.0,27.5696,27.5768,27.5263,27.5696,120200.0
2010-04-22 12:50:00,38.19,38.24,38.15,38.17,69400.0,27.5696,27.6057,27.5407,27.5552,69400.0
2010-04-22 13:00:00,38.17,38.23,38.16,38.21,190200.0,27.5552,27.5985,27.5479,27.584,190200.0
2010-04-22 13:10:00,38.22,38.32,38.2,38.29,217800.0,27.5912,27.6634,27.5768,27.6418,217800.0
2010-04-22 13:20:00,38.29,38.31,38.2,38.21,102600.0,27.6418,27.6562,27.5768,27.584,102600.0
2010-04-22 13:30:00,38.21,38.28,38.18,38.22,97400.0,27.584,27.6346,27.5624,27.5912,97400.0
2010-04-22 13:40:00,38.22,38.27,38.19,38.22,143000.0,27.5912,27.6273,27.5696,27.5912,143000.0
2010-04-22 13:50:00,38.21,38.23,38.15,38.22,186600.0,27.584,27.5985,27.5407,27.5912,186600.0
2010-04-22 14:00:00,38.22,38.23,38.18,38.2,162800.0,27.5912,27.5985,27.5624,27.5768,162800.0
2010-04-22 14:10:00,38.2,38.42,38.19,38.37,246200.0,27.5768,27.7356,27.5696,27.6995,246200.0
2010-04-22 14:20:00,38.36,38.38,38.26,38.3,251400.0,27.6923,27.7068,27.6201,27.649,251400.0
2010-04-22 14:30:00,38.31,38.31,38.24,38.27,291400.0,27.6562,27.6562,27.6057,27.6273,291400.0
2010-04-22 14:40:00,38.27,38.31,38.23,38.23,139800.0,27.6273,27.6562,27.5985,27.5985,139800.0
2010-04-22 14:50:00,38.23,38.25,38.15,38.17,233200.0,27.5985,27.6129,27.5407,27.5552,233200.0
2010-04-22 15:00:00,38.16,38.22,38.16,38.18,276600.0,27.5479,27.5912,27.5479,27.5624,276600.0
2010-04-22 15:10:00,38.18,38.22,38.16,38.17,347400.0,27.5624,27.5912,27.5479,27.5552,347400.0
2010-04-22 15:20:00,38.17,38.2,38.16,38.17,598600.0,27.5552,27.5768,27.5479,27.5552,598600.0
2010-04-22 15:30:00,38.17,38.24,38.17,38.22,453200.0,27.5552,27.6057,27.5552,27.5912,453200.0
2010-04-22 15:40:00,38.22,38.27,38.19,38.23,596200.0,27.5912,27.6273,27.5696,27.5985,596200.0
2010-04-22 15:50:00,38.23,38.24,38.09,38.12,1002400.0,27.5985,27.6057,27.4974,27.5191,1002400.0
2010-04-23 09:30:00,38.36,38.62,38.36,38.59,685200.0,27.6923,27.88,27.6923,27.8584,685200.0
2010-04-23 09:40:00,38.59,38.61,38.21,38.48,403600.0,27.8584,27.8728,27.584,27.7789,403600.0
2010-04-23 09:50:00,38.48,38.57,38.46,38.53,343400.0,27.7789,27.8439,27.7645,27.815,343400.0
2010-04-23 10:00:00,38.54,38.62,38.42,38.48,423000.0,27.8223,27.88,27.7356,27.7789,423000.0
2010-04-23 10:10:00,38.47,38.54,38.46,38.5,337000.0,27.7717,27.8223,27.7645,27.7934,337000.0
2010-04-23 10:20:00,38.49,38.53,38.45,38.45,266200.0,27.7862,27.815,27.7573,27.7573,266200.0
2010-04-23 10:30:00,38.45,38.54,38.41,38.5,275600.0,27.7573,27.8223,27.7284,27.7934,275600.0
2010-04-23 10:40:00,38.49,38.53,38.42,38.47,172600.0,27.7862,27.815,27.7356,27.7717,172600.0
2010-04-23 10:50:00,38.48,38.52,38.46,38.49,271200.0,27.7789,27.8078,27.7645,27.7862,271200.0
2010-04-23 11:00:00,38.51,38.54,38.4,38.45,270400.0,27.8006,27.8223,27.7212,27.7573,270400.0
2010-04-23 11:10:00,38.45,38.54,38.43,38.52,196800.0,27.7573,27.8223,27.7428,27.8078,196800.0
2010-04-23 11:20:00,38.52,38.52,38.42,38.44,126400.0,27.8078,27.8078,27.7356,27.7501,126400.0
2010-04-23 11:30:00,38.44,38.47,38.38,38.47,139200.0,27.7501,27.7717,27.7068,27.7717,139200.0
2010-04-23 11:40:00,38.47,38.52,38.44,38.49,96600.0,27.7717,27.8078,27.7501,27.7862,96600.0
2010-04-23 11:50:00,38.49,38.51,38.4,38.4,91400.0,27.7862,27.8006,27.7212,27.7212,91400.0
2010-04-23 12:00:00,38.39,38.51,38.38,38.5,117400.0,27.714,27.8006,27.7068,27.7934,117400.0
2010-04-23 12:10:00,38.49,38.52,38.47,38.49,158000.0,27.7862,27.8078,27.7717,27.7862,158000.0
2010-04-23 12:20:00,38.49,38.51,38.47,38.5,125800.0,27.7862,27.8006,27.7717,27.7934,125800.0
2010-04-23 12:30:00,38.49,38.52,38.49,38.49,226200.0,27.7862,27.8078,27.7862,27.7862,226200.0
2010-04-23 12:40:00,38.5,38.51,38.45,38.47,101200.0,27.7934,27.8006,27.7573,27.7717,101200.0
2010-04-23 12:50:00,38.48,38.6,38.48,38.59,176400.0,27.7789,27.8656,27.7789,27.8584,176400.0
2010-04-23 13:00:00,38.58,38.59,38.52,38.53,174800.0,27.8511,27.8584,27.8078,27.815,174800.0
2010-04-23 13:10:00,38.54,38.6,38.49,38.49,194800.0,27.8223,27.8656,27.7862,27.7862,194800.0
2010-04-23 13:20:00,38.49,38.53,38.48,38.52,42400.0,27.7862,27.815,27.7789,27.8078,42400.0
2010-04-23 13:30:00,38.52,38.54,38.51,38.53,94800.0,27.8078,27.8223,27.8006,27.815,94800.0
2010-04-23 13:40:00,38.53,38.54,38.49,38.52,74400.0,27.815,27.8223,27.7862,27.8078,74400.0
2010-04-23 13:50:00,38.54,38.55,38.5,38.52,78600.0,27.8223,27.8295,27.7934,27.8078,78600.0
2010-04-23 14:00:00,38.52,38.54,38.48,38.52,232200.0,27.8078,27.8223,27.7789,27.8078,232200.0
2010-04-23 14:10:00,38.52,38.54,38.51,38.52,299200.0,27.8078,27.8223,27.8006,27.8078,299200.0
2010-04-23 14:20:00,38.52,38.54,38.5,38.53,258800.0,27.8078,27.8223,27.7934,27.815,258800.0
2010-04-23 14:30:00,38.52,38.52,38.37,38.48,480200.0,27.8078,27.8078,27.6995,27.7789,480200.0
2010-04-23 14:40:00,38.48,38.52,38.46,38.52,242200.0,27.7789,27.8078,27.7645,27.8078,242200.0
2010-04-23 14:50:00,38.52,38.55,38.47,38.49,253800.0,27.8078,27.8295,27.7717,27.7862,253800.0
2010-04-23 15:00:00,38.49,38.54,38.48,38.53,205200.0,27.7862,27.8223,27.7789,27.815,205200.0
2010-04-23 15:10:00,38.53,38.54,38.5,38.52,540200.0,27.815,27.8223,27.7934,27.8078,540200.0
2010-04-23 15:20:00,38.52,38.54,38.49,38.5,313800.0,27.8078,27.8223,27.7862,27.7934,313800.0
2010-04-23 15:30:00,38.49,38.54,38.49,38.52,509600.0,27.7862,27.8223,27.7862,27.8078,509600.0
2010-04-23 15:40:00,38.52,38.57,38.5,38.52,728000.0,27.8078,27.8439,27.7934,27.8078,728000.0
2010-04-23 15:50:00,38.52,38.56,38.5,38.54,822800.0,27.8078,27.8367,27.7934,27.8223,822800.0
2010-04-26 09:30:00,38.52,38.58,38.42,38.49,347200.0,27.8078,27.8511,27.7356,27.7862,347200.0
2010-04-26 09:40:00,38.5,38.55,38.29,38.31,232400.0,27.7934,27.8295,27.6418,27.6562,232400.0
2010-04-26 09:50:00,38.3,38.34,38.19,38.24,228600.0,27.649,27.6779,27.5696,27.6057,228600.0
2010-04-26 10:00:00,38.24,38.32,38.18,38.31,258600.0,27.6057,27.6634,27.5624,27.6562,258600.0
2010-04-26 10:10:00,38.31,38.34,38.21,38.24,132000.0,27.6562,27.6779,27.584,27.6057,132000.0
2010-04-26 10:20:00,38.24,38.33,38.24,38.26,159400.0,27.6057,27.6707,27.6057,27.6201,159400.0
2010-04-26 10:30:00,38.26,38.31,38.25,38.3,176800.0,27.6201,27.6562,27.6129,27.649,176800.0
2010-04-26 10:40:00,38.3,38.35,38.26,38.3,163200.0,27.649,27.6851,27.6201,27.649,163200.0
2010-04-26 10:50:00,38.3,38.35,38.29,38.35,141200.0,27.649,27.6851,27.6418,27.6851,141200.0
2010-04-26 11:00:00,38.34,38.41,38.34,38.38,167800.0,27.6779,27.7284,27.6779,27.7068,167800.0
2010-04-26 11:10:00,38.38,38.4,38.34,38.35,215000.0,27.7068,27.7212,27.6779,27.6851,215000.0
2010-04-26 11:20:00,38.35,38.39,38.3,38.3,161200.0,27.6851,27.714,27.649,27.649,161200.0
2010-04-26 11:30:00,38.3,38.37,38.3,38.36,116200.0,27.649,27.6995,27.649,27.6923,116200.0
2010-04-26 11:40:00,38.37,38.37,38.33,38.34,99400.0,27.6995,27.6995,27.6707,27.6779,99400.0
2010-04-26 11:50:00,38.34,38.35,38.29,38.35,149000.0,27.6779,27.6851,27.6418,27.6851,149000.0
2010-04-26 12:00:00,38.34,38.37,38.32,38.34,241000.0,27.6779,27.6995,27.6634,27.6779,241000.0
2010-04-26 12:10:00,38.34,38.41,38.34,38.38,114600.0,27.6779,27.7284,27.6779,27.7068,114600.0
2010-04-26 12:20:00,38.38,38.4,38.35,38.4,69000.0,27.7068,27.7212,27.6851,27.7212,69000.0
2010-04-26 12:30:00,38.4,38.41,38.35,38.4,94000.0,27.7212,27.7284,27.6851,27.7212,94000.0
2010-04-26 12:40:00,38.4,38.41,38.35,38.38,58400.0,27.7212,27.7284,27.6851,27.7068,58400.0
2010-04-26 12:50:00,38.37,38.42,38.35,38.42,68000.0,27.6995,27.7356,27.6851,27.7356,68000.0
2010-04-26 13:00:00,38.42,38.42,38.39,38.42,60000.0,27.7356,27.7356,27.714,27.7356,60000.0
2010-04-26 13:10:00,38.42,38.45,38.38,38.44,81800.0,27.7356,27.7573,27.7068,27.7501,81800.0
2010-04-26 13:20:00,38.44,38.46,38.4,38.44,88000.0,27.7501,27.7645,27.7212,27.7501,88000.0
2010-04-26 13:30:00,38.44,38.44,38.37,38.4,117600.0,27.7501,27.7501,27.6995,27.7212,117600.0
2010-04-26 13:40:00,38.41,38.41,38.35,38.35,99400.0,27.7284,27.7284,27.6851,27.6851,99400.0
2010-04-26 13:50:00,38.35,38.43,38.35,38.41,80400.0,27.6851,27.7428,27.6851,27.7284,80400.0
2010-04-26 14:00:00,38.41,38.42,38.34,38.35,88000.0,27.7284,27.7356,27.6779,27.6851,88000.0
2010-04-26 14:10:00,38.36,38.44,38.35,38.41,83800.0,27.6923,27.7501,27.6851,27.7284,83800.0
2010-04-26 14:20:00,38.41,38.49,38.39,38.49,98800.0,27.7284,27.7862,27.714,27.7862,98800.0
2010-04-26 14:30:00,38.49,38.49,38.42,38.43,98400.0,27.7862,27.7862,27.7356,27.7428,98400.0
2010-04-26 14:40:00,38.44,38.44,38.38,38.42,128600.0,27.7501,27.7501,27.7068,27.7356,128600.0
2010-04-26 14:50:00,38.43,38.45,38.35,38.35,168400.0,27.7428,27.7573,27.6851,27.6851,168400.0
2010-04-26 15:00:00,38.35,38.4,38.35,38.37,168600.0,27.6851,27.7212,27.6851,27.6995,168600.0
2010-04-26 15:10:00,38.37,38.37,38.25,38.26,308200.0,27.6995,27.6995,27.6129,27.6201,308200.0
2010-04-26 15:20:00,38.26,38.41,38.24,38.38,344800.0,27.6201,27.7284,27.6057,27.7068,344800.0
2010-04-26 15:30:00,38.38,38.53,38.38,38.5,622400.0,27.7068,27.815,27.7068,27.7934,622400.0
2010-04-26 15:40:00,38.51,38.57,38.5,38.55,1186000.0,27.8006,27.8439,27.7934,27.8295,1186000.0
2010-04-26 15:50:00,38.55,38.58,38.49,38.56,987600.0,27.8295,27.8511,27.7862,27.8367,987600.0
2010-04-27 09:30:00,38.43,38.57,38.18,38.52,446400.0,27.7428,27.8439,27.5624,27.8078,446400.0
2010-04-27 09:40:00,38.52,38.66,38.48,38.51,669200.0,27.8078,27.9089,27.7789,27.8006,669200.0
2010-04-27 09:50:00,38.49,38.65,38.49,38.65,838200.0,27.7862,27.9017,27.7862,27.9017,838200.0
2010-04-27 10:00:00,38.63,38.77,38.61,38.68,596000.0,27.8872,27.9883,27.8728,27.9233,596000.0
2010-04-27 10:10:00,38.68,38.71,38.59,38.66,519600.0,27.9233,27.945,27.8584,27.9089,519600.0
2010-04-27 10:20:00,38.65,38.69,38.52,38.63,249200.0,27.9017,27.9305,27.8078,27.8872,249200.0
2010-04-27 10:30:00,38.65,38.79,38.61,38.74,345800.0,27.9017,28.0027,27.8728,27.9666,345800.0
2010-04-27 10:40:00,38.74,38.78,38.69,38.71,170600.0,27.9666,27.9955,27.9305,27.945,170600.0
2010-04-27 10:50:00,38.71,38.78,38.65,38.76,147600.0,27.945,27.9955,27.9017,27.9811,147600.0
2010-04-27 11:00:00,38.75,38.76,38.61,38.61,196000.0,27.9739,27.9811,27.8728,27.8728,196000.0
2010-04-27 11:10:00,38.6,38.6,38.46,38.55,319000.0,27.8656,27.8656,27.7645,27.8295,319000.0
2010-04-27 11:20:00,38.55,38.63,38.4,38.44,783800.0,27.8295,27.8872,27.7212,27.7501,783800.0
2010-04-27 11:30:00,38.43,38.54,38.3,38.38,609200.0,27.7428,27.8223,27.649,27.7068,609200.0
2010-04-27 11:40:00,38.38,38.62,38.38,38.42,266600.0,27.7068,27.88,27.7068,27.7356,266600.0
2010-04-27 11:50:00,38.42,38.51,38.39,38.42,236000.0,27.7356,27.8006,27.714,27.7356,236000.0
2010-04-27 12:00:00,38.42,38.47,38.33,38.33,252600.0,27.7356,27.7717,27.6707,27.6707,252600.0
2010-04-27 12:10:00,38.35,38.36,38.23,38.34,224400.0,27.6851,27.6923,27.5985,27.6779,224400.0
2010-04-27 12:20:00,38.33,38.4,38.27,38.33,88000.0,27.6707,27.7212,27.6273,27.6707,88000.0
2010-04-27 12:30:00,38.33,38.38,38.27,38.36,94400.0,27.6707,27.7068,27.6273,27.6923,94400.0
2010-04-27 12:40:00,38.35,38.35,38.31,38.33,74000.0,27.6851,27.6851,27.6562,27.6707,74000.0
2010-04-27 12:50:00,38.34,38.38,38.32,38.37,102000.0,27.6779,27.7068,27.6634,27.6995,102000.0
2010-04-27 13:00:00,38.37,38.42,38.34,38.36,106000.0,27.6995,27.7356,27.6779,27.6923,106000.0
2010-04-27 13:10:00,38.36,38.51,38.34,38.51,138600.0,27.6923,27.8006,27.6779,27.8006,138600.0
2010-04-27 13:20:00,38.52,38.54,38.47,38.52,94600.0,27.8078,27.8223,27.7717,27.8078,94600.0
2010-04-27 13:30:00,38.53,38.55,38.41,38.42,99800.0,27.815,27.8295,27.7284,27.7356,99800.0
2010-04-27 13:40:00,38.41,38.47,38.38,38.44,57800.0,27.7284,27.7717,27.7068,27.7501,57800.0
2010-04-27 13:50:00,38.44,38.45,38.4,38.42,103000.0,27.7501,27.7573,27.7212,27.7356,103000.0
2010-04-27 14:00:00,38.42,38.44,38.32,38.33,188400.0,27.7356,27.7501,27.6634,27.6707,188400.0
2010-04-27 14:10:00,38.33,38.38,38.33,38.36,92800.0,27.6707,27.7068,27.6707,27.6923,92800.0
2010-04-27 14:20:00,38.37,38.37,38.3,38.36,216400.0,27.6995,27.6995,27.649,27.6923,216400.0
2010-04-27 14:30:00,38.37,38.37,38.3,38.33,125400.0,27.6995,27.6995,27.649,27.6707,125400.0
2010-04-27 14:40:00,38.32,38.35,38.29,38.31,114000.0,27.6634,27.6851,27.6418,27.6562,114000.0
2010-04-27 14:50:00,38.31,38.32,38.22,38.29,159600.0,27.6562,27.6634,27.5912,27.6418,159600.0
2010-04-27 15:00:00,38.29,38.4,38.28,38.4,167200.0,27.6418,27.7212,27.6346,27.7212,167200.0
2010-04-27 15:10:00,38.39,38.42,38.34,38.42,168800.0,27.714,27.7356,27.6779,27.7356,168800.0
2010-04-27 15:20:00,38.42,38.48,38.41,38.47,245400.0,27.7356,27.7789,27.7284,27.7717,245400.0
2010-04-27 15:30:00,38.47,38.48,38.31,38.35,435600.0,27.7717,27.7789,27.6562,27.6851,435600.0
2010-04-27 15:40:00,38.35,38.35,38.09,38.1,637400.0,27.6851,27.6851,27.4974,27.5046,637400.0
2010-04-27 15:50:00,38.1,38.15,37.98,38.04,1036200.0,27.5046,27.5407,27.418,27.4613,1036200.0
2010-04-28 09:30:00,38.16,38.28,37.86,38.07,432000.0,27.5479,27.6346,27.3314,27.483,432000.0
2010-04-28 09:40:00,38.07,38.13,37.97,38.13,115000.0,27.483,27.5263,27.4108,27.5263,115000.0
2010-04-28 09:50:00,38.12,38.21,37.97,38.04,174000.0,27.5191,27.584,27.4108,27.4613,174000.0
2010-04-28 10:00:00,38.04,38.09,38.0,38.08,147400.0,27.4613,27.4974,27.4324,27.4902,147400.0
2010-04-28 10:10:00,38.09,38.1,37.99,38.01,236000.0,27.4974,27.5046,27.4252,27.4396,236000.0
2010-04-28 10:20:00,38.02,38.32,38.02,38.3,255400.0,27.4469,27.6634,27.4469,27.649,255400.0
2010-04-28 10:30:00,38.29,38.3,37.99,38.13,204600.0,27.6418,27.649,27.4252,27.5263,204600.0
2010-04-28 10:40:00,38.1,38.26,38.08,38.14,160000.0,27.5046,27.6201,27.4902,27.5335,160000.0
2010-04-28 10:50:00,38.13,38.2,38.07,38.15,125400.0,27.5263,27.5768,27.483,27.5407,125400.0
2010-04-28 11:00:00,38.15,38.29,38.14,38.24,83800.0,27.5407,27.6418,27.5335,27.6057,83800.0
2010-04-28 11:10:00,38.24,38.4,38.24,38.33,125000.0,27.6057,27.7212,27.6057,27.6707,125000.0
2010-04-28 11:20:00,38.33,38.34,38.13,38.2,258000.0,27.6707,27.6779,27.5263,27.5768,258000.0
2010-04-28 11:30:00,38.18,38.2,37.76,37.91,299800.0,27.5624,27.5768,27.2592,27.3675,299800.0
2010-04-28 11:40:00,37.91,38.0,37.88,37.92,189600.0,27.3675,27.4324,27.3458,27.3747,189600.0
2010-04-28 11:50:00,37.91,37.96,37.87,37.91,104800.0,27.3675,27.4036,27.3386,27.3675,104800.0
2010-04-28 12:00:00,37.92,37.95,37.76,37.94,217200.0,27.3747,27.3963,27.2592,27.3891,217200.0
2010-04-28 12:10:00,37.95,38.02,37.88,37.99,90400.0,27.3963,27.4469,27.3458,27.4252,90400.0
2010-04-28 12:20:00,37.98,38.15,37.95,38.1,108600.0,27.418,27.5407,27.3963,27.5046,108600.0
2010-04-28 12:30:00,38.09,38.14,37.99,38.01,72000.0,27.4974,27.5335,27.4252,27.4396,72000.0
2010-04-28 12:40:00,38.0,38.0,37.92,37.97,146800.0,27.4324,27.4324,27.3747,27.4108,146800.0
2010-04-28 12:50:00,37.97,38.02,37.96,37.98,90600.0,27.4108,27.4469,27.4036,27.418,90600.0
2010-04-28 13:00:00,37.98,38.06,37.97,38.05,66800.0,27.418,27.4757,27.4108,27.4685,66800.0
2010-04-28 13:10:00,38.04,38.06,37.99,38.05,85800.0,27.4613,27.4757,27.4252,27.4685,85800.0
2010-04-28 13:20:00,38.05,38.06,37.96,37.96,80000.0,27.4685,27.4757,27.4036,27.4036,80000.0
2010-04-28 13:30:00,37.96,38.04,37.96,38.03,72800.0,27.4036,27.4613,27.4036,27.4541,72800.0
2010-04-28 13:40:00,38.02,38.05,38.01,38.02,63400.0,27.4469,27.4685,27.4396,27.4469,63400.0
2010-04-28 13:50:00,38.02,38.12,38.02,38.12,55400.0,27.4469,27.5191,27.4469,27.5191,55400.0
2010-04-28 14:00:00,38.12,38.15,37.99,38.01,208000.0,27.5191,27.5407,27.4252,27.4396,208000.0
2010-04-28 14:10:00,38.01,38.07,37.95,37.97,205400.0,27.4396,27.483,27.3963,27.4108,205400.0
2010-04-28 14:20:00,37.96,38.12,37.96,38.05,175000.0,27.4036,27.5191,27.4036,27.4685,175000.0
2010-04-28 14:30:00,38.05,38.05,37.87,37.93,324800.0,27.4685,27.4685,27.3386,27.3819,324800.0
2010-04-28 14:40:00,37.93,37.99,37.87,37.87,134800.0,27.3819,27.4252,27.3386,27.3386,134800.0
2010-04-28 14:50:00,37.87,38.06,37.87,38.04,117800.0,27.3386,27.4757,27.3386,27.4613,117800.0
2010-04-28 15:00:00,38.04,38.1,38.01,38.05,95600.0,27.4613,27.5046,27.4396,27.4685,95600.0
2010-04-28 15:10:00,38.05,38.09,38.01,38.07,120000.0,27.4685,27.4974,27.4396,27.483,120000.0
2010-04-28 15:20:00,38.06,38.08,38.02,38.05,134600.0,27.4757,27.4902,27.4469,27.4685,134600.0
2010-04-28 15:30:00,38.04,38.06,37.94,37.95,292600.0,27.4613,27.4757,27.3891,27.3963,292600.0
2010-04-28 15:40:00,37.95,38.0,37.84,37.86,446000.0,27.3963,27.4324,27.3169,27.3314,446000.0
2010-04-28 15:50:00,37.86,37.99,37.83,37.99,403800.0,27.3314,27.4252,27.3097,27.4252,403800.0
2010-04-29 09:30:00,38.44,38.6,38.19,38.59,256600.0,27.7501,27.8656,27.5696,27.8584,256600.0
2010-04-29 09:40:00,38.59,38.62,38.29,38.44,134400.0,27.8584,27.88,27.6418,27.7501,134400.0
2010-04-29 09:50:00,38.43,38.43,38.24,38.3,80600.0,27.7428,27.7428,27.6057,27.649,80600.0
2010-04-29 10:00:00,38.3,38.49,38.27,38.45,237400.0,27.649,27.7862,27.6273,27.7573,237400.0
2010-04-29 10:10:00,38.45,38.6,38.44,38.57,110200.0,27.7573,27.8656,27.7501,27.8439,110200.0
2010-04-29 10:20:00,38.57,38.71,38.57,38.65,115800.0,27.8439,27.945,27.8439,27.9017,115800.0
2010-04-29 10:30:00,38.65,38.77,38.6,38.77,159800.0,27.9017,27.9883,27.8656,27.9883,159800.0
2010-04-29 10:40:00,38.77,38.89,38.73,38.88,181800.0,27.9883,28.0749,27.9594,28.0677,181800.0
2010-04-29 10:50:00,38.88,38.99,38.87,38.98,403400.0,28.0677,28.1471,28.0605,28.1399,403400.0
2010-04-29 11:00:00,38.98,39.01,38.68,38.7,352800.0,28.1399,28.1616,27.9233,27.9378,352800.0
2010-04-29 11:10:00,38.7,38.8,38.61,38.76,234800.0,27.9378,28.01,27.8728,27.9811,234800.0
2010-04-29 11:20:00,38.76,38.81,38.69,38.81,158200.0,27.9811,28.0172,27.9305,28.0172,158200.0
2010-04-29 11:30:00,38.81,38.88,38.8,38.82,99800.0,28.0172,28.0677,28.01,28.0244,99800.0
2010-04-29 11:40:00,38.81,38.9,38.78,38.79,55200.0,28.0172,28.0821,27.9955,28.0027,55200.0
2010-04-29 11:50:00,38.8,38.83,38.76,38.77,102800.0,28.01,28.0316,27.9811,27.9883,102800.0
2010-04-29 12:00:00,38.77,38.88,38.76,38.87,81400.0,27.9883,28.0677,27.9811,28.0605,81400.0
2010-04-29 12:10:00,38.87,38.93,38.85,38.91,79200.0,28.0605,28.1038,28.046,28.0894,79200.0
2010-04-29 12:20:00,38.91,38.95,38.9,38.94,116200.0,28.0894,28.1182,28.0821,28.111,116200.0
2010-04-29 12:30:00,38.93,39.0,38.85,38.98,192200.0,28.1038,28.1543,28.046,28.1399,192200.0
2010-04-29 12:40:00,38.98,39.0,38.86,38.88,120600.0,28.1399,28.1543,28.0533,28.0677,120600.0
2010-04-29 12:50:00,38.87,38.99,38.87,38.98,89600.0,28.0605,28.1471,28.0605,28.1399,89600.0
2010-04-29 13:00:00,38.98,38.99,38.92,38.96,113200.0,28.1399,28.1471,28.0966,28.1255,113200.0
2010-04-29 13:10:00,38.96,38.99,38.92,38.92,116200.0,28.1255,28.1471,28.0966,28.0966,116200.0
2010-04-29 13:20:00,38.92,38.99,38.9,38.9,117000.0,28.0966,28.1471,28.0821,28.0821,117000.0
2010-04-29 13:30:00,38.91,38.92,38.88,38.91,55000.0,28.0894,28.0966,28.0677,28.0894,55000.0
2010-04-29 13:40:00,38.91,38.99,38.9,38.98,155600.0,28.0894,28.1471,28.0821,28.1399,155600.0
2010-04-29 13:50:00,38.98,39.0,38.98,38.98,101400.0,28.1399,28.1543,28.1399,28.1399,101400.0
2010-04-29 14:00:00,38.97,39.05,38.88,38.98,350600.0,28.1327,28.1904,28.0677,28.1399,350600.0
2010-04-29 14:10:00,38.98,38.98,38.85,38.87,243000.0,28.1399,28.1399,28.046,28.0605,243000.0
2010-04-29 14:20:00,38.87,38.94,38.74,38.89,330600.0,28.0605,28.111,27.9666,28.0749,330600.0
2010-04-29 14:30:00,38.9,39.02,38.9,38.99,157000.0,28.0821,28.1688,28.0821,28.1471,157000.0
2010-04-29 14:40:00,38.98,38.99,38.83,38.85,161200.0,28.1399,28.1471,28.0316,28.046,161200.0
2010-04-29 14:50:00,38.86,38.88,38.76,38.81,124200.0,28.0533,28.0677,27.9811,28.0172,124200.0
2010-04-29 15:00:00,38.81,38.85,38.75,38.85,140800.0,28.0172,28.046,27.9739,28.046,140800.0
2010-04-29 15:10:00,38.85,38.85,38.79,38.83,130400.0,28.046,28.046,28.0027,28.0316,130400.0
2010-04-29 15:20:00,38.82,38.85,38.73,38.84,181200.0,28.0244,28.046,27.9594,28.0388,181200.0
2010-04-29 15:30:00,38.84,38.88,38.82,38.85,169200.0,28.0388,28.0677,28.0244,28.046,169200.0
2010-04-29 15:40:00,38.85,38.88,38.8,38.85,291000.0,28.046,28.0677,28.01,28.046,291000.0
2010-04-29 15:50:00,38.85,38.9,38.82,38.83,433200.0,28.046,28.0821,28.0244,28.0316,433200.0
2010-04-30 09:30:00,38.94,39.16,38.85,39.07,202800.0,28.111,28.2698,28.046,28.2049,202800.0
2010-04-30 09:40:00,39.08,39.31,38.94,38.94,204600.0,28.2121,28.3781,28.111,28.111,204600.0
2010-04-30 09:50:00,38.95,39.06,38.85,38.94,148800.0,28.1182,28.1976,28.046,28.111,148800.0
2010-04-30 10:00:00,38.94,38.99,38.71,38.83,180400.0,28.111,28.1471,27.945,28.0316,180400.0
2010-04-30 10:10:00,38.83,38.89,38.54,38.59,365400.0,28.0316,28.0749,27.8223,27.8584,365400.0
2010-04-30 10:20:00,38.58,38.65,38.55,38.6,248600.0,27.8511,27.9017,27.8295,27.8656,248600.0
2010-04-30 10:30:00,38.6,38.61,38.27,38.3,218400.0,27.8656,27.8728,27.6273,27.649,218400.0
2010-04-30 10:40:00,38.29,38.55,38.29,38.48,209800.0,27.6418,27.8295,27.6418,27.7789,209800.0
2010-04-30 10:50:00,38.49,38.52,38.35,38.38,158400.0,27.7862,27.8078,27.6851,27.7068,158400.0
2010-04-30 11:00:00,38.38,38.38,38.24,38.26,158200.0,27.7068,27.7068,27.6057,27.6201,158200.0
2010-04-30 11:10:00,38.26,38.27,38.12,38.15,129800.0,27.6201,27.6273,27.5191,27.5407,129800.0
2010-04-30 11:20:00,38.14,38.2,38.09,38.17,167800.0,27.5335,27.5768,27.4974,27.5552,167800.0
2010-04-30 11:30:00,38.16,38.24,38.11,38.21,182000.0,27.5479,27.6057,27.5118,27.584,182000.0
2010-04-30 11:40:00,38.21,38.3,38.2,38.29,138200.0,27.584,27.649,27.5768,27.6418,138200.0
2010-04-30 11:50:00,38.3,38.3,38.15,38.21,72400.0,27.649,27.649,27.5407,27.584,72400.0
2010-04-30 12:00:00,38.22,38.25,38.09,38.09,86200.0,27.5912,27.6129,27.4974,27.4974,86200.0
2010-04-30 12:10:00,38.09,38.1,37.94,37.97,152200.0,27.4974,27.5046,27.3891,27.4108,152200.0
2010-04-30 12:20:00,37.96,38.06,37.91,38.01,177600.0,27.4036,27.4757,27.3675,27.4396,177600.0
2010-04-30 12:30:00,38.0,38.04,37.98,37.99,147800.0,27.4324,27.4613,27.418,27.4252,147800.0
2010-04-30 12:40:00,38.0,38.02,37.95,37.96,103200.0,27.4324,27.4469,27.3963,27.4036,103200.0
2010-04-30 12:50:00,37.95,37.98,37.85,37.92,155600.0,27.3963,27.418,27.3241,27.3747,155600.0
2010-04-30 13:00:00,37.9,37.93,37.77,37.83,87200.0,27.3602,27.3819,27.2664,27.3097,87200.0
2010-04-30 13:10:00,37.83,37.94,37.83,37.94,59000.0,27.3097,27.3891,27.3097,27.3891,59000.0
2010-04-30 13:20:00,37.93,37.95,37.9,37.93,55000.0,27.3819,27.3963,27.3602,27.3819,55000.0
2010-04-30 13:30:00,37.93,38.01,37.92,37.97,95600.0,27.3819,27.4396,27.3747,27.4108,95600.0
2010-04-30 13:40:00,37.96,38.1,37.96,38.1,302200.0,27.4036,27.5046,27.4036,27.5046,302200.0
2010-04-30 13:50:00,38.11,38.14,38.06,38.09,222600.0,27.5118,27.5335,27.4757,27.4974,222600.0
2010-04-30 14:00:00,38.1,38.1,38.03,38.1,80200.0,27.5046,27.5046,27.4541,27.5046,80200.0
2010-04-30 14:10:00,38.1,38.16,38.08,38.11,70400.0,27.5046,27.5479,27.4902,27.5118,70400.0
2010-04-30 14:20:00,38.11,38.12,38.06,38.09,110800.0,27.5118,27.5191,27.4757,27.4974,110800.0
2010-04-30 14:30:00,38.09,38.1,38.01,38.01,137000.0,27.4974,27.5046,27.4396,27.4396,137000.0
2010-04-30 14:40:00,38.01,38.01,37.9,37.93,99800.0,27.4396,27.4396,27.3602,27.3819,99800.0
2010-04-30 14:50:00,37.94,38.01,37.91,37.99,127400.0,27.3891,27.4396,27.3675,27.4252,127400.0
2010-04-30 15:00:00,37.99,38.01,37.95,37.97,124600.0,27.4252,27.4396,27.3963,27.4108,124600.0
2010-04-30 15:10:00,37.97,38.13,37.95,38.13,253200.0,27.4108,27.5263,27.3963,27.5263,253200.0
2010-04-30 15:20:00,38.13,38.13,37.99,38.01,276800.0,27.5263,27.5263,27.4252,27.4396,276800.0
2010-04-30 15:30:00,38.01,38.02,37.81,37.88,199200.0,27.4396,27.4469,27.2953,27.3458,199200.0
2010-04-30 15:40:00,37.86,37.94,37.75,37.88,461200.0,27.3314,27.3891,27.252,27.3458,461200.0
2010-04-30 15:50:00,37.89,37.95,37.83,37.83,704000.0,27.353,27.3963,27.3097,27.3097,704000.0
2010-05-03 09:30:00,38.02,38.41,37.95,38.33,239000.0,27.4469,27.7284,27.3963,27.6707,239000.0
2010-05-03 09:40:00,38.3,38.4,38.21,38.25,194400.0,27.649,27.7212,27.584,27.6129,194400.0
2010-05-03 09:50:00,38.26,38.49,38.18,38.42,263000.0,27.6201,27.7862,27.5624,27.7356,263000.0
2010-05-03 10:00:00,38.41,38.47,38.34,38.43,214400.0,27.7284,27.7717,27.6779,27.7428,214400.0
2010-05-03 10:10:00,38.44,38.45,38.39,38.42,137200.0,27.7501,27.7573,27.714,27.7356,137200.0
2010-05-03 10:20:00,38.42,38.48,38.4,38.41,125000.0,27.7356,27.7789,27.7212,27.7284,125000.0
2010-05-03 10:30:00,38.42,38.44,38.31,38.31,172200.0,27.7356,27.7501,27.6562,27.6562,172200.0
2010-05-03 10:40:00,38.31,38.38,38.29,38.37,194800.0,27.6562,27.7068,27.6418,27.6995,194800.0
2010-05-03 10:50:00,38.37,38.38,38.13,38.13,215400.0,27.6995,27.7068,27.5263,27.5263,215400.0
2010-05-03 11:00:00,38.13,38.19,38.11,38.17,160600.0,27.5263,27.5696,27.5118,27.5552,160600.0
2010-05-03 11:10:00,38.17,38.19,38.16,38.18,156200.0,27.5552,27.5696,27.5479,27.5624,156200.0
2010-05-03 11:20:00,38.18,38.31,38.18,38.3,157400.0,27.5624,27.6562,27.5624,27.649,157400.0
2010-05-03 11:30:00,38.31,38.38,38.3,38.34,150200.0,27.6562,27.7068,27.649,27.6779,150200.0
2010-05-03 11:40:00,38.33,38.35,38.26,38.29,117800.0,27.6707,27.6851,27.6201,27.6418,117800.0
2010-05-03 11:50:00,38.28,38.3,38.23,38.24,79000.0,27.6346,27.649,27.5985,27.6057,79000.0
2010-05-03 12:00:00,38.25,38.32,38.25,38.3,130600.0,27.6129,27.6634,27.6129,27.649,130600.0
2010-05-03 12:10:00,38.31,38.35,38.27,38.35,45000.0,27.6562,27.6851,27.6273,27.6851,45000.0
2010-05-03 12:20:00,38.35,38.45,38.35,38.39,86800.0,27.6851,27.7573,27.6851,27.714,86800.0
2010-05-03 12:30:00,38.4,38.57,38.4,38.56,87600.0,27.7212,27.8439,27.7212,27.8367,87600.0
2010-05-03 12:40:00,38.56,38.68,38.55,38.67,53600.0,27.8367,27.9233,27.8295,27.9161,53600.0
2010-05-03 12:50:00,38.67,38.68,38.59,38.67,137600.0,27.9161,27.9233,27.8584,27.9161,137600.0
2010-05-03 13:00:00,38.68,38.68,38.45,38.45,69400.0,27.9233,27.9233,27.7573,27.7573,69400.0
2010-05-03 13:10:00,38.45,38.46,38.42,38.45,59000.0,27.7573,27.7645,27.7356,27.7573,59000.0
2010-05-03 13:20:00,38.44,38.54,38.43,38.54,56200.0,27.7501,27.8223,27.7428,27.8223,56200.0
2010-05-03 13:30:00,38.55,38.61,38.5,38.61,105400.0,27.8295,27.8728,27.7934,27.8728,105400.0
2010-05-03 13:40:00,38.6,38.65,38.58,38.6,97400.0,27.8656,27.9017,27.8511,27.8656,97400.0
2010-05-03 13:50:00,38.6,38.68,38.58,38.66,99400.0,27.8656,27.9233,27.8511,27.9089,99400.0
2010-05-03 14:00:00,38.66,38.78,38.63,38.68,155000.0,27.9089,27.9955,27.8872,27.9233,155000.0
2010-05-03 14:10:00,38.68,38.76,38.65,38.73,80000.0,27.9233,27.9811,27.9017,27.9594,80000.0
2010-05-03 14:20:00,38.74,38.75,38.71,38.74,99000.0,27.9666,27.9739,27.945,27.9666,99000.0
2010-05-03 14:30:00,38.74,38.74,38.62,38.63,57800.0,27.9666,27.9666,27.88,27.8872,57800.0
2010-05-03 14:40:00,38.63,38.66,38.6,38.63,40200.0,27.8872,27.9089,27.8656,27.8872,40200.0
2010-05-03 14:50:00,38.63,38.69,38.63,38.68,78800.0,27.8872,27.9305,27.8872,27.9233,78800.0
2010-05-03 15:00:00,38.68,38.74,38.65,38.66,122200.0,27.9233,27.9666,27.9017,27.9089,122200.0
2010-05-03 15:10:00,38.65,38.72,38.6,38.7,106600.0,27.9017,27.9522,27.8656,27.9378,106600.0
2010-05-03 15:20:00,38.7,38.74,38.61,38.68,183000.0,27.9378,27.9666,27.8728,27.9233,183000.0
2010-05-03 15:30:00,38.68,38.7,38.61,38.65,217000.0,27.9233,27.9378,27.8728,27.9017,217000.0
2010-05-03 15:40:00,38.65,38.71,38.6,38.69,191200.0,27.9017,27.945,27.8656,27.9305,191200.0
2010-05-03 15:50:00,38.69,38.71,38.61,38.67,427600.0,27.9305,27.945,27.8728,27.9161,427600.0
2010-05-04 09:30:00,38.22,38.22,37.88,38.12,262200.0,27.5912,27.5912,27.3458,27.5191,262200.0
2010-05-04 09:40:00,38.1,38.15,37.99,38.12,114200.0,27.5046,27.5407,27.4252,27.5191,114200.0
2010-05-04 09:50:00,38.12,38.2,38.06,38.18,144600.0,27.5191,27.5768,27.4757,27.5624,144600.0
2010-05-04 10:00:00,38.18,38.2,37.88,37.99,196000.0,27.5624,27.5768,27.3458,27.4252,196000.0
2010-05-04 10:10:00,37.99,38.1,37.96,38.08,142400.0,27.4252,27.5046,27.4036,27.4902,142400.0
2010-05-04 10:20:00,38.08,38.2,38.02,38.09,146000.0,27.4902,27.5768,27.4469,27.4974,146000.0
2010-05-04 10:30:00,38.08,38.09,37.73,37.83,200400.0,27.4902,27.4974,27.2375,27.3097,200400.0
2010-05-04 10:40:00,37.83,37.95,37.77,37.88,112600.0,27.3097,27.3963,27.2664,27.3458,112600.0
2010-05-04 10:50:00,37.88,37.91,37.69,37.69,210400.0,27.3458,27.3675,27.2086,27.2086,210400.0
2010-05-04 11:00:00,37.71,37.74,37.6,37.7,208400.0,27.2231,27.2447,27.1437,27.2159,208400.0
2010-05-04 11:10:00,37.7,37.74,37.65,37.74,102800.0,27.2159,27.2447,27.1798,27.2447,102800.0
2010-05-04 11:20:00,37.74,37.79,37.63,37.65,88800.0,27.2447,27.2808,27.1653,27.1798,88800.0
2010-05-04 11:30:00,37.67,37.76,37.65,37.74,151600.0,27.1942,27.2592,27.1798,27.2447,151600.0
2010-05-04 11:40:00,37.74,37.81,37.62,37.62,193600.0,27.2447,27.2953,27.1581,27.1581,193600.0
2010-05-04 11:50:00,37.62,37.64,37.54,37.57,198000.0,27.1581,27.1725,27.1004,27.122,198000.0
2010-05-04 12:00:00,37.57,37.61,37.51,37.57,150200.0,27.122,27.1509,27.0787,27.122,150200.0
2010-05-04 12:10:00,37.57,37.57,37.35,37.4,124600.0,27.122,27.122,26.9632,26.9993,124600.0
2010-05-04 12:20:00,37.4,37.44,37.26,37.34,149000.0,26.9993,27.0282,26.8982,26.956,149000.0
2010-05-04 12:30:00,37.35,37.54,37.33,37.54,66000.0,26.9632,27.1004,26.9488,27.1004,66000.0
2010-05-04 12:40:00,37.55,37.6,37.48,37.58,70200.0,27.1076,27.1437,27.057,27.1292,70200.0
2010-05-04 12:50:00,37.57,37.61,37.48,37.51,96200.0,27.122,27.1509,27.057,27.0787,96200.0
2010-05-04 13:00:00,37.51,37.57,37.42,37.42,169400.0,27.0787,27.122,27.0137,27.0137,169400.0
2010-05-04 13:10:00,37.42,37.42,37.31,37.31,139400.0,27.0137,27.0137,26.9343,26.9343,139400.0
2010-05-04 13:20:00,37.32,37.38,37.3,37.37,91600.0,26.9415,26.9848,26.9271,26.9776,91600.0
2010-05-04 13:30:00,37.37,37.49,37.35,37.41,97200.0,26.9776,27.0643,26.9632,27.0065,97200.0
2010-05-04 13:40:00,37.42,37.56,37.38,37.55,88800.0,27.0137,27.1148,26.9848,27.1076,88800.0
2010-05-04 13:50:00,37.55,37.56,37.43,37.45,62800.0,27.1076,27.1148,27.0209,27.0354,62800.0
2010-05-04 14:00:00,37.43,37.44,37.32,37.41,73200.0,27.0209,27.0282,26.9415,27.0065,73200.0
2010-05-04 14:10:00,37.4,37.43,37.33,37.35,98800.0,26.9993,27.0209,26.9488,26.9632,98800.0
2010-05-04 14:20:00,37.35,37.41,37.29,37.3,99000.0,26.9632,27.0065,26.9199,26.9271,99000.0
2010-05-04 14:30:00,37.29,37.37,37.24,37.29,148000.0,26.9199,26.9776,26.8838,26.9199,148000.0
2010-05-04 14:40:00,37.3,37.36,37.27,37.35,261400.0,26.9271,26.9704,26.9054,26.9632,261400.0
2010-05-04 14:50:00,37.35,37.43,37.35,37.41,109600.0,26.9632,27.0209,26.9632,27.0065,109600.0
2010-05-04 15:00:00,37.43,37.5,37.36,37.42,156600.0,27.0209,27.0715,26.9704,27.0137,156600.0
2010-05-04 15:10:00,37.42,37.6,37.4,37.6,126600.0,27.0137,27.1437,26.9993,27.1437,126600.0
2010-05-04 15:20:00,37.6,37.61,37.46,37.48,159800.0,27.1437,27.1509,27.0426,27.057,159800.0
2010-05-04 15:30:00,37.47,37.51,37.34,37.34,176600.0,27.0498,27.0787,26.956,26.956,176600.0
2010-05-04 15:40:00,37.34,37.43,37.17,37.37,389200.0,26.956,27.0209,26.8332,26.9776,389200.0
2010-05-04 15:50:00,37.38,37.58,37.36,37.53,492600.0,26.9848,27.1292,26.9704,27.0931,492600.0
2010-05-05 09:30:00,37.02,37.23,36.9,36.93,361200.0,26.725,26.8766,26.6383,26.66,361200.0
2010-05-05 09:40:00,36.94,37.15,36.93,37.05,176200.0,26.6672,26.8188,26.66,26.7466,176200.0
2010-05-05 09:50:00,37.04,37.07,36.85,36.97,224400.0,26.7394,26.7611,26.6022,26.6889,224400.0
2010-05-05 10:00:00,36.99,37.17,36.87,37.1,181800.0,26.7033,26.8332,26.6167,26.7827,181800.0
2010-05-05 10:10:00,37.1,37.32,37.06,37.27,105800.0,26.7827,26.9415,26.7538,26.9054,105800.0
2010-05-05 10:20:00,37.26,37.32,37.14,37.14,80400.0,26.8982,26.9415,26.8116,26.8116,80400.0
2010-05-05 10:30:00,37.15,37.25,37.11,37.24,116800.0,26.8188,26.891,26.7899,26.8838,116800.0
2010-05-05 10:40:00,37.24,37.29,37.2,37.29,206400.0,26.8838,26.9199,26.8549,26.9199,206400.0
2010-05-05 10:50:00,37.27,37.49,37.27,37.46,148600.0,26.9054,27.0643,26.9054,27.0426,148600.0
2010-05-05 11:00:00,37.45,37.46,37.36,37.4,203400.0,27.0354,27.0426,26.9704,26.9993,203400.0
2010-05-05 11:10:00,37.42,37.48,37.38,37.48,192400.0,27.0137,27.057,26.9848,27.057,192400.0
2010-05-05 11:20:00,37.47,37.52,37.43,37.45,121600.0,27.0498,27.0859,27.0209,27.0354,121600.0
2010-05-05 11:30:00,37.44,37.52,37.4,37.52,216000.0,27.0282,27.0859,26.9993,27.0859,216000.0
2010-05-05 11:40:00,37.52,37.62,37.49,37.62,170000.0,27.0859,27.1581,27.0643,27.1581,170000.0
2010-05-05 11:50:00,37.63,37.72,37.6,37.71,129400.0,27.1653,27.2303,27.1437,27.2231,129400.0
2010-05-05 12:00:00,37.72,37.79,37.63,37.65,125800.0,27.2303,27.2808,27.1653,27.1798,125800.0
2010-05-05 12:10:00,37.65,37.66,37.59,37.63,60800.0,27.1798,27.187,27.1364,27.1653,60800.0
2010-05-05 12:20:00,37.63,37.66,37.52,37.54,86800.0,27.1653,27.187,27.0859,27.1004,86800.0
2010-05-05 12:30:00,37.52,37.57,37.41,37.42,53200.0,27.0859,27.122,27.0065,27.0137,53200.0
2010-05-05 12:40:00,37.41,37.41,37.25,37.37,74000.0,27.0065,27.0065,26.891,26.9776,74000.0
2010-05-05 12:50:00,37.37,37.4,37.31,37.33,116000.0,26.9776,26.9993,26.9343,26.9488,116000.0
2010-05-05 13:00:00,37.34,37.36,37.22,37.34,82800.0,26.956,26.9704,26.8693,26.956,82800.0
2010-05-05 13:10:00,37.34,37.41,37.31,37.36,86800.0,26.956,27.0065,26.9343,26.9704,86800.0
2010-05-05 13:20:00,37.36,37.48,37.33,37.34,88000.0,26.9704,27.057,26.9488,26.956,88000.0
2010-05-05 13:30:00,37.35,37.4,37.29,37.37,105600.0,26.9632,26.9993,26.9199,26.9776,105600.0
2010-05-05 13:40:00,37.37,37.43,37.33,37.43,102400.0,26.9776,27.0209,26.9488,27.0209,102400.0
2010-05-05 13:50:00,37.41,37.43,37.34,37.39,87400.0,27.0065,27.0209,26.956,26.9921,87400.0
2010-05-05 14:00:00,37.38,37.4,37.29,37.36,106400.0,26.9848,26.9993,26.9199,26.9704,106400.0
2010-05-05 14:10:00,37.36,37.4,37.27,37.34,104200.0,26.9704,26.9993,26.9054,26.956,104200.0
2010-05-05 14:20:00,37.33,37.35,37.2,37.23,119800.0,26.9488,26.9632,26.8549,26.8766,119800.0
2010-05-05 14:30:00,37.23,37.27,37.17,37.17,185600.0,26.8766,26.9054,26.8332,26.8332,185600.0
2010-05-05 14:40:00,37.18,37.24,37.02,37.04,262200.0,26.8405,26.8838,26.725,26.7394,262200.0
2010-05-05 14:50:00,37.03,37.21,36.98,37.18,211000.0,26.7322,26.8621,26.6961,26.8405,211000.0
2010-05-05 15:00:00,37.17,37.27,37.11,37.25,193400.0,26.8332,26.9054,26.7899,26.891,193400.0
2010-05-05 15:10:00,37.25,37.27,37.13,37.16,143200.0,26.891,26.9054,26.8044,26.826,143200.0
2010-05-05 15:20:00,37.16,37.33,37.16,37.21,194400.0,26.826,26.9488,26.826,26.8621,194400.0
2010-05-05 15:30:00,37.2,37.24,37.03,37.1,273000.0,26.8549,26.8838,26.7322,26.7827,273000.0
2010-05-05 15:40:00,37.1,37.21,37.08,37.18,269800.0,26.7827,26.8621,26.7683,26.8405,269800.0
2010-05-05 15:50:00,37.17,37.23,37.14,37.16,421600.0,26.8332,26.8766,26.8116,26.826,421600.0
2010-05-06 09:30:00,36.89,37.13,36.86,36.9,191800.0,26.6311,26.8044,26.6095,26.6383,191800.0
2010-05-06 09:40:00,36.9,37.08,36.86,36.93,151400.0,26.6383,26.7683,26.6095,26.66,151400.0
2010-05-06 09:50:00,36.95,37.03,36.82,36.99,171000.0,26.6744,26.7322,26.5806,26.7033,171000.0
2010-05-06 10:00:00,36.99,37.22,36.99,37.1,270000.0,26.7033,26.8693,26.7033,26.7827,270000.0
2010-05-06 10:10:00,37.1,37.26,37.02,37.2,147200.0,26.7827,26.8982,26.725,26.8549,147200.0
2010-05-06 10:20:00,37.2,37.23,36.83,36.83,152600.0,26.8549,26.8766,26.5878,26.5878,152600.0
2010-05-06 10:30:00,36.84,37.15,36.8,37.13,142600.0,26.595,26.8188,26.5661,26.8044,142600.0
2010-05-06 10:40:00,37.13,37.15,36.99,37.02,147200.0,26.8044,26.8188,26.7033,26.725,147200.0
2010-05-06 10:50:00,37.02,37.07,36.82,36.9,145200.0,26.725,26.7611,26.5806,26.6383,145200.0
2010-05-06 11:00:00,36.92,36.92,36.42,36.67,257000.0,26.6528,26.6528,26.2918,26.4723,257000.0
2010-05-06 11:10:00,36.67,36.67,36.4,36.48,265200.0,26.4723,26.4723,26.2774,26.3351,265200.0
2010-05-06 11:20:00,36.48,36.71,36.47,36.69,168800.0,26.3351,26.5012,26.3279,26.4867,168800.0
2010-05-06 11:30:00,36.68,36.69,36.59,36.62,94400.0,26.4795,26.4867,26.4145,26.4362,94400.0
2010-05-06 11:40:00,36.63,36.63,36.49,36.5,143600.0,26.4434,26.4434,26.3423,26.3496,143600.0
2010-05-06 11:50:00,36.49,36.61,36.49,36.53,174600.0,26.3423,26.429,26.3423,26.3712,174600.0
2010-05-06 12:00:00,36.55,36.66,36.52,36.58,191400.0,26.3857,26.4651,26.364,26.4073,191400.0
2010-05-06 12:10:00,36.59,36.75,36.59,36.67,133400.0,26.4145,26.53,26.4145,26.4723,133400.0
2010-05-06 12:20:00,36.67,36.84,36.67,36.8,231800.0,26.4723,26.595,26.4723,26.5661,231800.0
2010-05-06 12:30:00,36.79,36.82,36.6,36.7,130000.0,26.5589,26.5806,26.4218,26.4939,130000.0
2010-05-06 12:40:00,36.71,36.71,36.45,36.46,126800.0,26.5012,26.5012,26.3135,26.3207,126800.0
2010-05-06 12:50:00,36.46,36.48,36.36,36.48,151400.0,26.3207,26.3351,26.2485,26.3351,151400.0
2010-05-06 13:00:00,36.48,36.57,36.46,36.49,98800.0,26.3351,26.4001,26.3207,26.3423,98800.0
2010-05-06 13:10:00,36.51,36.52,36.36,36.38,115400.0,26.3568,26.364,26.2485,26.2629,115400.0
2010-05-06 13:20:00,36.38,36.41,36.29,36.37,104000.0,26.2629,26.2846,26.198,26.2557,104000.0
2010-05-06 13:30:00,36.38,36.39,36.18,36.19,185600.0,26.2629,26.2702,26.1186,26.1258,185600.0
2010-05-06 13:40:00,36.19,36.19,36.06,36.06,422200.0,26.1258,26.1258,26.0319,26.0319,422200.0
2010-05-06 13:50:00,36.06,36.1,35.97,36.01,282000.0,26.0319,26.0608,25.967,25.9958,282000.0
2010-05-06 14:00:00,36.02,36.08,35.82,35.85,254000.0,26.0031,26.0464,25.8587,25.8803,254000.0
2010-05-06 14:10:00,35.86,35.88,35.65,35.75,507600.0,25.8875,25.902,25.7359,25.8081,507600.0
2010-05-06 14:20:00,35.74,35.85,35.56,35.77,608600.0,25.8009,25.8803,25.671,25.8226,608600.0
2010-05-06 14:30:00,35.77,35.8,35.09,35.1,452400.0,25.8226,25.8442,25.3317,25.3389,452400.0
2010-05-06 14:40:00,35.1,35.58,33.81,35.15,902400.0,25.3389,25.6854,24.4076,25.375,902400.0
2010-05-06 14:50:00,35.24,36.16,35.11,35.48,739800.0,25.44,26.1041,25.3461,25.6132,739800.0
2010-05-06 15:00:00,35.46,36.36,35.4,36.01,456800.0,25.5988,26.2485,25.5555,25.9958,456800.0
2010-05-06 15:10:00,35.99,36.17,35.71,35.75,317200.0,25.9814,26.1113,25.7793,25.8081,317200.0
2010-05-06 15:20:00,35.74,35.83,35.17,35.54,407000.0,25.8009,25.8659,25.3894,25.6565,407000.0
2010-05-06 15:30:00,35.54,36.06,35.45,35.67,729600.0,25.6565,26.0319,25.5916,25.7504,729600.0
2010-05-06 15:40:00,35.67,36.48,35.67,36.45,652600.0,25.7504,26.3351,25.7504,26.3135,652600.0
2010-05-06 15:50:00,36.44,36.44,36.05,36.08,908200.0,26.3063,26.3063,26.0247,26.0464,908200.0
2010-05-07 09:30:00,35.98,36.35,35.41,36.26,386400.0,25.9742,26.2413,25.5627,26.1763,386400.0
2010-05-07 09:40:00,36.26,36.38,36.02,36.25,454600.0,26.1763,26.2629,26.0031,26.1691,454600.0
2010-05-07 09:50:00,36.22,36.47,35.75,35.76,387400.0,26.1474,26.3279,25.8081,25.8154,387400.0
2010-05-07 10:00:00,35.77,35.99,35.53,35.85,425000.0,25.8226,25.9814,25.6493,25.8803,425000.0
2010-05-07 10:10:00,35.84,36.04,35.8,35.8,469200.0,25.8731,26.0175,25.8442,25.8442,469200.0
2010-05-07 10:20:00,35.8,35.83,34.89,35.16,712200.0,25.8442,25.8659,25.1873,25.3822,712200.0
2010-05-07 10:30:00,35.17,35.63,35.16,35.53,457000.0,25.3894,25.7215,25.3822,25.6493,457000.0
2010-05-07 10:40:00,35.52,35.57,35.12,35.33,349200.0,25.6421,25.6782,25.3533,25.5049,349200.0
2010-05-07 10:50:00,35.33,35.65,35.22,35.45,289600.0,25.5049,25.7359,25.4255,25.5916,289600.0
2010-05-07 11:00:00,35.44,35.68,35.23,35.67,376000.0,25.5843,25.7576,25.4327,25.7504,376000.0
2010-05-07 11:10:00,35.64,36.16,35.63,35.99,463400.0,25.7287,26.1041,25.7215,25.9814,463400.0
2010-05-07 11:20:00,35.95,36.07,35.61,35.63,315200.0,25.9525,26.0391,25.7071,25.7215,315200.0
2010-05-07 11:30:00,35.62,35.66,35.38,35.6,222400.0,25.7143,25.7432,25.541,25.6999,222400.0
2010-05-07 11:40:00,35.57,36.06,35.57,36.04,224200.0,25.6782,26.0319,25.6782,26.0175,224200.0
2010-05-07 11:50:00,36.04,36.05,35.75,35.84,148800.0,26.0175,26.0247,25.8081,25.8731,148800.0
2010-05-07 12:00:00,35.85,36.1,35.67,36.02,185800.0,25.8803,26.0608,25.7504,26.0031,185800.0
2010-05-07 12:10:00,36.03,36.24,35.93,36.09,238000.0,26.0103,26.1619,25.9381,26.0536,238000.0
2010-05-07 12:20:00,36.08,36.1,35.59,35.64,249200.0,26.0464,26.0608,25.6926,25.7287,249200.0
2010-05-07 12:30:00,35.63,35.69,35.43,35.47,323600.0,25.7215,25.7648,25.5771,25.606,323600.0
2010-05-07 12:40:00,35.48,35.67,35.45,35.53,147400.0,25.6132,25.7504,25.5916,25.6493,147400.0
2010-05-07 12:50:00,35.53,35.68,35.46,35.51,167000.0,25.6493,25.7576,25.5988,25.6349,167000.0
2010-05-07 13:00:00,35.51,35.61,35.43,35.44,248400.0,25.6349,25.7071,25.5771,25.5843,248400.0
2010-05-07 13:10:00,35.44,35.59,35.29,35.47,302000.0,25.5843,25.6926,25.4761,25.606,302000.0
2010-05-07 13:20:00,35.48,35.52,35.36,35.38,146800.0,25.6132,25.6421,25.5266,25.541,146800.0
2010-05-07 13:30:00,35.39,35.57,35.36,35.53,138800.0,25.5483,25.6782,25.5266,25.6493,138800.0
2010-05-07 13:40:00,35.57,35.85,35.56,35.81,191000.0,25.6782,25.8803,25.671,25.8515,191000.0
2010-05-07 13:50:00,35.81,35.81,35.57,35.58,123200.0,25.8515,25.8515,25.6782,25.6854,123200.0
2010-05-07 14:00:00,35.58,35.65,35.52,35.55,178000.0,25.6854,25.7359,25.6421,25.6638,178000.0
2010-05-07 14:10:00,35.54,35.65,35.43,35.63,176200.0,25.6565,25.7359,25.5771,25.7215,176200.0
2010-05-07 14:20:00,35.63,35.65,35.41,35.41,273000.0,25.7215,25.7359,25.5627,25.5627,273000.0
2010-05-07 14:30:00,35.42,35.58,35.37,35.53,258600.0,25.5699,25.6854,25.5338,25.6493,258600.0
2010-05-07 14:40:00,35.53,35.72,35.53,35.57,206400.0,25.6493,25.7865,25.6493,25.6782,206400.0
2010-05-07 14:50:00,35.55,35.62,35.43,35.57,274200.0,25.6638,25.7143,25.5771,25.6782,274200.0
2010-05-07 15:00:00,35.56,35.6,35.38,35.39,215200.0,25.671,25.6999,25.541,25.5483,215200.0
2010-05-07 15:10:00,35.39,35.63,35.36,35.63,398400.0,25.5483,25.7215,25.5266,25.7215,398400.0
2010-05-07 15:20:00,35.63,35.76,35.49,35.53,444400.0,25.7215,25.8154,25.6204,25.6493,444400.0
2010-05-07 15:30:00,35.55,35.56,35.32,35.35,414000.0,25.6638,25.671,25.4977,25.5194,414000.0
2010-05-07 15:40:00,35.35,35.56,35.35,35.48,495000.0,25.5194,25.671,25.5194,25.6132,495000.0
2010-05-07 15:50:00,35.48,35.59,35.38,35.49,669600.0,25.6132,25.6926,25.541,25.6204,669600.0
2010-05-10 09:30:00,36.6,37.38,36.6,37.29,854800.0,26.4218,26.9848,26.4218,26.9199,854800.0
2010-05-10 09:40:00,37.29,37.65,37.29,37.63,564800.0,26.9199,27.1798,26.9199,27.1653,564800.0
2010-05-10 09:50:00,37.63,37.65,37.36,37.4,657600.0,27.1653,27.1798,26.9704,26.9993,657600.0
2010-05-10 10:00:00,37.4,37.4,37.13,37.22,297600.0,26.9993,26.9993,26.8044,26.8693,297600.0
2010-05-10 10:10:00,37.22,37.34,37.2,37.29,407000.0,26.8693,26.956,26.8549,26.9199,407000.0
2010-05-10 10:20:00,37.29,37.34,37.02,37.02,333400.0,26.9199,26.956,26.725,26.725,333400.0
2010-05-10 10:30:00,37.02,37.26,37.02,37.21,184600.0,26.725,26.8982,26.725,26.8621,184600.0
2010-05-10 10:40:00,37.2,37.26,37.04,37.05,181000.0,26.8549,26.8982,26.7394,26.7466,181000.0
2010-05-10 10:50:00,37.05,37.09,36.95,37.08,226600.0,26.7466,26.7755,26.6744,26.7683,226600.0
2010-05-10 11:00:00,37.07,37.17,37.04,37.07,195000.0,26.7611,26.8332,26.7394,26.7611,195000.0
2010-05-10 11:10:00,37.06,37.15,37.0,37.04,236600.0,26.7538,26.8188,26.7105,26.7394,236600.0
2010-05-10 11:20:00,37.04,37.15,36.98,37.12,213200.0,26.7394,26.8188,26.6961,26.7971,213200.0
2010-05-10 11:30:00,37.13,37.27,37.09,37.26,216400.0,26.8044,26.9054,26.7755,26.8982,216400.0
2010-05-10 11:40:00,37.25,37.35,37.21,37.21,260400.0,26.891,26.9632,26.8621,26.8621,260400.0
2010-05-10 11:50:00,37.21,37.4,37.2,37.33,193200.0,26.8621,26.9993,26.8549,26.9488,193200.0
2010-05-10 12:00:00,37.33,37.35,37.2,37.25,220800.0,26.9488,26.9632,26.8549,26.891,220800.0
2010-05-10 12:10:00,37.26,37.34,37.21,37.33,225000.0,26.8982,26.956,26.8621,26.9488,225000.0
2010-05-10 12:20:00,37.33,37.34,37.22,37.22,152200.0,26.9488,26.956,26.8693,26.8693,152200.0
2010-05-10 12:30:00,37.23,37.34,37.23,37.29,143000.0,26.8766,26.956,26.8766,26.9199,143000.0
2010-05-10 12:40:00,37.28,37.3,37.15,37.23,190400.0,26.9127,26.9271,26.8188,26.8766,190400.0
2010-05-10 12:50:00,37.22,37.3,37.21,37.23,133000.0,26.8693,26.9271,26.8621,26.8766,133000.0
2010-05-10 13:00:00,37.24,37.27,36.91,36.96,245800.0,26.8838,26.9054,26.6455,26.6816,245800.0
2010-05-10 13:10:00,36.97,37.13,36.97,37.08,250800.0,26.6889,26.8044,26.6889,26.7683,250800.0
2010-05-10 13:20:00,37.06,37.22,37.05,37.22,142800.0,26.7538,26.8693,26.7466,26.8693,142800.0
2010-05-10 13:30:00,37.22,37.33,37.21,37.21,134800.0,26.8693,26.9488,26.8621,26.8621,134800.0
2010-05-10 13:40:00,37.21,37.21,37.04,37.13,174200.0,26.8621,26.8621,26.7394,26.8044,174200.0
2010-05-10 13:50:00,37.13,37.25,37.13,37.15,94400.0,26.8044,26.891,26.8044,26.8188,94400.0
2010-05-10 14:00:00,37.15,37.24,37.01,37.24,121000.0,26.8188,26.8838,26.7177,26.8838,121000.0
2010-05-10 14:10:00,37.23,37.3,37.2,37.29,121400.0,26.8766,26.9271,26.8549,26.9199,121400.0
2010-05-10 14:20:00,37.29,37.37,37.25,37.27,175400.0,26.9199,26.9776,26.891,26.9054,175400.0
2010-05-10 14:30:00,37.27,37.33,37.18,37.18,146400.0,26.9054,26.9488,26.8405,26.8405,146400.0
2010-05-10 14:40:00,37.18,37.3,37.16,37.29,232000.0,26.8405,26.9271,26.826,26.9199,232000.0
2010-05-10 14:50:00,37.29,37.4,36.75,37.34,228000.0,26.9199,26.9993,26.53,26.956,228000.0
2010-05-10 15:00:00,37.34,37.35,37.26,37.32,288600.0,26.956,26.9632,26.8982,26.9415,288600.0
2010-05-10 15:10:00,37.32,37.36,37.26,37.34,247200.0,26.9415,26.9704,26.8982,26.956,247200.0
2010-05-10 15:20:00,37.33,37.37,37.27,37.35,322000.0,26.9488,26.9776,26.9054,26.9632,322000.0
2010-05-10 15:30:00,37.35,37.42,37.31,37.4,534400.0,26.9632,27.0137,26.9343,26.9993,534400.0
2010-05-10 15:40:00,37.39,37.46,37.37,37.43,519200.0,26.9921,27.0426,26.9776,27.0209,519200.0
2010-05-10 15:50:00,37.43,37.52,37.4,37.47,1249400.0,27.0209,27.0859,26.9993,27.0498,1249400.0
2010-05-11 09:30:00,37.01,37.54,37.01,37.49,213400.0,26.7177,27.1004,26.7177,27.0643,213400.0
2010-05-11 09:40:00,37.5,37.55,37.37,37.43,330800.0,27.0715,27.1076,26.9776,27.0209,330800.0
2010-05-11 09:50:00,37.44,37.51,37.37,37.48,278200.0,27.0282,27.0787,26.9776,27.057,278200.0
2010-05-11 10:00:00,37.48,37.5,37.22,37.34,210600.0,27.057,27.0715,26.8693,26.956,210600.0
2010-05-11 10:10:00,37.34,37.53,37.32,37.43,155200.0,26.956,27.0931,26.9415,27.0209,155200.0
2010-05-11 10:20:00,37.42,37.49,37.35,37.38,153600.0,27.0137,27.0643,26.9632,26.9848,153600.0
2010-05-11 10:30:00,37.38,37.4,37.27,37.36,101200.0,26.9848,26.9993,26.9054,26.9704,101200.0
2010-05-11 10:40:00,37.36,37.4,37.27,37.37,123800.0,26.9704,26.9993,26.9054,26.9776,123800.0
2010-05-11 10:50:00,37.37,37.42,37.31,37.37,155000.0,26.9776,27.0137,26.9343,26.9776,155000.0
2010-05-11 11:00:00,37.37,37.56,37.35,37.55,126600.0,26.9776,27.1148,26.9632,27.1076,126600.0
2010-05-11 11:10:00,37.55,37.63,37.54,37.59,80200.0,27.1076,27.1653,27.1004,27.1364,80200.0
2010-05-11 11:20:00,37.6,37.62,37.51,37.6,153200.0,27.1437,27.1581,27.0787,27.1437,153200.0
2010-05-11 11:30:00,37.59,37.74,37.5,37.69,107400.0,27.1364,27.2447,27.0715,27.2086,107400.0
2010-05-11 11:40:00,37.69,37.76,37.52,37.57,151400.0,27.2086,27.2592,27.0859,27.122,151400.0
2010-05-11 11:50:00,37.57,37.66,37.49,37.58,84600.0,27.122,27.187,27.0643,27.1292,84600.0
2010-05-11 12:00:00,37.57,37.72,37.54,37.68,142600.0,27.122,27.2303,27.1004,27.2014,142600.0
2010-05-11 12:10:00,37.68,37.69,37.59,37.62,137000.0,27.2014,27.2086,27.1364,27.1581,137000.0
2010-05-11 12:20:00,37.62,37.65,37.54,37.59,138200.0,27.1581,27.1798,27.1004,27.1364,138200.0
2010-05-11 12:30:00,37.6,37.6,37.51,37.56,93800.0,27.1437,27.1437,27.0787,27.1148,93800.0
2010-05-11 12:40:00,37.57,37.69,37.53,37.69,115200.0,27.122,27.2086,27.0931,27.2086,115200.0
2010-05-11 12:50:00,37.69,37.73,37.65,37.71,109200.0,27.2086,27.2375,27.1798,27.2231,109200.0
2010-05-11 13:00:00,37.7,37.73,37.66,37.71,88800.0,27.2159,27.2375,27.187,27.2231,88800.0
2010-05-11 13:10:00,37.72,37.74,37.65,37.66,114600.0,27.2303,27.2447,27.1798,27.187,114600.0
2010-05-11 13:20:00,37.66,37.72,37.63,37.71,96600.0,27.187,27.2303,27.1653,27.2231,96600.0
2010-05-11 13:30:00,37.71,37.75,37.68,37.73,180800.0,27.2231,27.252,27.2014,27.2375,180800.0
2010-05-11 13:40:00,37.73,37.85,37.7,37.8,259600.0,27.2375,27.3241,27.2159,27.288,259600.0
2010-05-11 13:50:00,37.81,37.85,37.77,37.82,194400.0,27.2953,27.3241,27.2664,27.3025,194400.0
2010-05-11 14:00:00,37.8,37.87,37.77,37.78,231400.0,27.288,27.3386,27.2664,27.2736,231400.0
2010-05-11 14:10:00,37.78,37.79,37.52,37.59,283200.0,27.2736,27.2808,27.0859,27.1364,283200.0
2010-05-11 14:20:00,37.59,37.67,37.56,37.63,144800.0,27.1364,27.1942,27.1148,27.1653,144800.0
2010-05-11 14:30:00,37.63,37.63,37.43,37.49,290400.0,27.1653,27.1653,27.0209,27.0643,290400.0
2010-05-11 14:40:00,37.48,37.58,37.43,37.56,136800.0,27.057,27.1292,27.0209,27.1148,136800.0
2010-05-11 14:50:00,37.55,37.6,37.49,37.51,112800.0,27.1076,27.1437,27.0643,27.0787,112800.0
2010-05-11 15:00:00,37.51,37.51,37.38,37.41,264000.0,27.0787,27.0787,26.9848,27.0065,264000.0
2010-05-11 15:10:00,37.41,37.46,37.33,37.34,273200.0,27.0065,27.0426,26.9488,26.956,273200.0
2010-05-11 15:20:00,37.34,37.44,37.28,37.43,190000.0,26.956,27.0282,26.9127,27.0209,190000.0
2010-05-11 15:30:00,37.43,37.52,37.35,37.49,328200.0,27.0209,27.0859,26.9632,27.0643,328200.0
2010-05-11 15:40:00,37.49,37.53,37.41,37.42,399200.0,27.0643,27.0931,27.0065,27.0137,399200.0
2010-05-11 15:50:00,37.41,37.46,37.37,37.38,455600.0,27.0065,27.0426,26.9776,26.9848,455600.0
2010-05-12 09:30:00,37.66,37.68,37.48,37.65,186800.0,27.187,27.2014,27.057,27.1798,186800.0
2010-05-12 09:40:00,37.65,37.68,37.49,37.66,121200.0,27.1798,27.2014,27.0643,27.187,121200.0
2010-05-12 09:50:00,37.67,37.74,37.55,37.74,189600.0,27.1942,27.2447,27.1076,27.2447,189600.0
2010-05-12 10:00:00,37.74,37.96,37.7,37.96,238000.0,27.2447,27.4036,27.2159,27.4036,238000.0
2010-05-12 10:10:00,37.95,38.0,37.91,37.99,143200.0,27.3963,27.4324,27.3675,27.4252,143200.0
2010-05-12 10:20:00,37.99,38.19,37.99,38.15,155400.0,27.4252,27.5696,27.4252,27.5407,155400.0
2010-05-12 10:30:00,38.16,38.22,38.04,38.08,166800.0,27.5479,27.5912,27.4613,27.4902,166800.0
2010-05-12 10:40:00,38.08,38.13,38.0,38.12,110600.0,27.4902,27.5263,27.4324,27.5191,110600.0
2010-05-12 10:50:00,38.12,38.19,38.08,38.15,71800.0,27.5191,27.5696,27.4902,27.5407,71800.0
2010-05-12 11:00:00,38.15,38.29,38.14,38.15,161200.0,27.5407,27.6418,27.5335,27.5407,161200.0
2010-05-12 11:10:00,38.15,38.17,38.01,38.06,171200.0,27.5407,27.5552,27.4396,27.4757,171200.0
2010-05-12 11:20:00,38.06,38.07,37.92,37.98,143600.0,27.4757,27.483,27.3747,27.418,143600.0
2010-05-12 11:30:00,37.96,38.1,37.96,38.09,97800.0,27.4036,27.5046,27.4036,27.4974,97800.0
2010-05-12 11:40:00,38.09,38.11,37.99,38.02,144800.0,27.4974,27.5118,27.4252,27.4469,144800.0
2010-05-12 11:50:00,38.02,38.09,37.95,38.09,146600.0,27.4469,27.4974,27.3963,27.4974,146600.0
2010-05-12 12:00:00,38.09,38.2,38.08,38.13,92600.0,27.4974,27.5768,27.4902,27.5263,92600.0
2010-05-12 12:10:00,38.13,38.21,38.13,38.17,92400.0,27.5263,27.584,27.5263,27.5552,92400.0
2010-05-12 12:20:00,38.18,38.18,38.07,38.1,146600.0,27.5624,27.5624,27.483,27.5046,146600.0
2010-05-12 12:30:00,38.1,38.15,38.06,38.1,56600.0,27.5046,27.5407,27.4757,27.5046,56600.0
2010-05-12 12:40:00,38.1,38.14,38.07,38.12,33800.0,27.5046,27.5335,27.483,27.5191,33800.0
2010-05-12 12:50:00,38.13,38.22,38.12,38.18,108200.0,27.5263,27.5912,27.5191,27.5624,108200.0
2010-05-12 13:00:00,38.17,38.29,38.16,38.23,156400.0,27.5552,27.6418,27.5479,27.5985,156400.0
2010-05-12 13:10:00,38.23,38.3,38.21,38.27,200800.0,27.5985,27.649,27.584,27.6273,200800.0
2010-05-12 13:20:00,38.27,38.27,38.17,38.21,71600.0,27.6273,27.6273,27.5552,27.584,71600.0
2010-05-12 13:30:00,38.21,38.27,38.18,38.22,192000.0,27.584,27.6273,27.5624,27.5912,192000.0
2010-05-12 13:40:00,38.22,38.24,38.15,38.24,111000.0,27.5912,27.6057,27.5407,27.6057,111000.0
2010-05-12 13:50:00,38.23,38.25,38.2,38.21,130400.0,27.5985,27.6129,27.5768,27.584,130400.0
2010-05-12 14:00:00,38.21,38.3,38.2,38.28,112800.0,27.584,27.649,27.5768,27.6346,112800.0
2010-05-12 14:10:00,38.27,38.4,38.27,38.38,83000.0,27.6273,27.7212,27.6273,27.7068,83000.0
2010-05-12 14:20:00,38.38,38.49,38.37,38.47,135400.0,27.7068,27.7862,27.6995,27.7717,135400.0
2010-05-12 14:30:00,38.48,38.52,38.4,38.4,153400.0,27.7789,27.8078,27.7212,27.7212,153400.0
2010-05-12 14:40:00,38.4,38.45,38.38,38.39,70600.0,27.7212,27.7573,27.7068,27.714,70600.0
2010-05-12 14:50:00,38.4,38.43,38.34,38.42,86000.0,27.7212,27.7428,27.6779,27.7356,86000.0
2010-05-12 15:00:00,38.43,38.46,38.38,38.44,139800.0,27.7428,27.7645,27.7068,27.7501,139800.0
2010-05-12 15:10:00,38.44,38.47,38.39,38.42,217400.0,27.7501,27.7717,27.714,27.7356,217400.0
2010-05-12 15:20:00,38.43,38.45,38.37,38.41,123200.0,27.7428,27.7573,27.6995,27.7284,123200.0
2010-05-12 15:30:00,38.4,38.41,38.31,38.34,276200.0,27.7212,27.7284,27.6562,27.6779,276200.0
2010-05-12 15:40:00,38.34,38.37,38.3,38.31,384400.0,27.6779,27.6995,27.649,27.6562,384400.0
2010-05-12 15:50:00,38.31,38.43,38.31,38.35,652600.0,27.6562,27.7428,27.6562,27.6851,652600.0
2010-05-13 09:30:00,38.34,38.36,37.89,38.02,121200.0,27.6779,27.6923,27.353,27.4469,121200.0
2010-05-13 09:40:00,38.03,38.37,37.97,38.34,111600.0,27.4541,27.6995,27.4108,27.6779,111600.0
2010-05-13 09:50:00,38.34,38.36,38.09,38.1,76400.0,27.6779,27.6923,27.4974,27.5046,76400.0
2010-05-13 10:00:00,38.09,38.27,38.05,38.27,58800.0,27.4974,27.6273,27.4685,27.6273,58800.0
2010-05-13 10:10:00,38.31,38.38,38.2,38.35,97400.0,27.6562,27.7068,27.5768,27.6851,97400.0
2010-05-13 10:20:00,38.36,38.38,38.23,38.31,83600.0,27.6923,27.7068,27.5985,27.6562,83600.0
2010-05-13 10:30:00,38.31,38.4,38.19,38.34,138400.0,27.6562,27.7212,27.5696,27.6779,138400.0
2010-05-13 10:40:00,38.34,38.35,38.21,38.25,55400.0,27.6779,27.6851,27.584,27.6129,55400.0
2010-05-13 10:50:00,38.26,38.26,38.1,38.13,75600.0,27.6201,27.6201,27.5046,27.5263,75600.0
2010-05-13 11:00:00,38.13,38.15,38.02,38.13,59600.0,27.5263,27.5407,27.4469,27.5263,59600.0
2010-05-13 11:10:00,38.15,38.27,38.13,38.27,61200.0,27.5407,27.6273,27.5263,27.6273,61200.0
2010-05-13 11:20:00,38.27,38.33,38.25,38.26,73400.0,27.6273,27.6707,27.6129,27.6201,73400.0
2010-05-13 11:30:00,38.26,38.31,38.24,38.27,88400.0,27.6201,27.6562,27.6057,27.6273,88400.0
2010-05-13 11:40:00,38.26,38.31,38.23,38.27,76200.0,27.6201,27.6562,27.5985,27.6273,76200.0
2010-05-13 11:50:00,38.27,38.27,38.18,38.22,84000.0,27.6273,27.6273,27.5624,27.5912,84000.0
2010-05-13 12:00:00,38.22,38.29,38.22,38.26,63200.0,27.5912,27.6418,27.5912,27.6201,63200.0
2010-05-13 12:10:00,38.26,38.3,38.23,38.25,71600.0,27.6201,27.649,27.5985,27.6129,71600.0
2010-05-13 12:20:00,38.23,38.29,38.21,38.25,85200.0,27.5985,27.6418,27.584,27.6129,85200.0
2010-05-13 12:30:00,38.26,38.27,38.21,38.22,101400.0,27.6201,27.6273,27.584,27.5912,101400.0
2010-05-13 12:40:00,38.22,38.26,38.18,38.23,49400.0,27.5912,27.6201,27.5624,27.5985,49400.0
2010-05-13 12:50:00,38.22,38.25,38.2,38.22,47800.0,27.5912,27.6129,27.5768,27.5912,47800.0
2010-05-13 13:00:00,38.23,38.23,38.19,38.23,65200.0,27.5985,27.5985,27.5696,27.5985,65200.0
2010-05-13 13:10:00,38.22,38.31,38.21,38.27,98800.0,27.5912,27.6562,27.584,27.6273,98800.0
2010-05-13 13:20:00,38.27,38.29,38.23,38.27,64200.0,27.6273,27.6418,27.5985,27.6273,64200.0
2010-05-13 13:30:00,38.27,38.37,38.27,38.3,55400.0,27.6273,27.6995,27.6273,27.649,55400.0
2010-05-13 13:40:00,38.31,38.37,38.3,38.35,49800.0,27.6562,27.6995,27.649,27.6851,49800.0
2010-05-13 13:50:00,38.35,38.35,38.28,38.29,66000.0,27.6851,27.6851,27.6346,27.6418,66000.0
2010-05-13 14:00:00,38.29,38.35,38.27,38.32,47600.0,27.6418,27.6851,27.6273,27.6634,47600.0
2010-05-13 14:10:00,38.32,38.35,38.3,38.33,30800.0,27.6634,27.6851,27.649,27.6707,30800.0
2010-05-13 14:20:00,38.31,38.32,38.26,38.26,93000.0,27.6562,27.6634,27.6201,27.6201,93000.0
2010-05-13 14:30:00,38.25,38.27,38.2,38.22,44800.0,27.6129,27.6273,27.5768,27.5912,44800.0
2010-05-13 14:40:00,38.22,38.22,38.1,38.15,112600.0,27.5912,27.5912,27.5046,27.5407,112600.0
2010-05-13 14:50:00,38.15,38.16,38.07,38.15,103200.0,27.5407,27.5479,27.483,27.5407,103200.0
2010-05-13 15:00:00,38.15,38.17,38.01,38.05,142200.0,27.5407,27.5552,27.4396,27.4685,142200.0
2010-05-13 15:10:00,38.05,38.06,37.82,37.87,225600.0,27.4685,27.4757,27.3025,27.3386,225600.0
2010-05-13 15:20:00,37.86,38.04,37.86,37.98,183200.0,27.3314,27.4613,27.3314,27.418,183200.0
2010-05-13 15:30:00,37.97,38.01,37.82,37.88,279200.0,27.4108,27.4396,27.3025,27.3458,279200.0
2010-05-13 15:40:00,37.88,38.08,37.81,38.02,412400.0,27.3458,27.4902,27.2953,27.4469,412400.0
2010-05-13 15:50:00,38.02,38.1,37.88,37.88,657400.0,27.4469,27.5046,27.3458,27.3458,657400.0
2010-05-14 09:30:00,37.51,37.61,37.38,37.49,228800.0,27.0787,27.1509,26.9848,27.0643,228800.0
2010-05-14 09:40:00,37.49,37.61,37.29,37.46,195200.0,27.0643,27.1509,26.9199,27.0426,195200.0
2010-05-14 09:50:00,37.46,37.46,37.21,37.25,119400.0,27.0426,27.0426,26.8621,26.891,119400.0
2010-05-14 10:00:00,37.25,37.35,37.12,37.35,116600.0,26.891,26.9632,26.7971,26.9632,116600.0
2010-05-14 10:10:00,37.33,37.58,37.29,37.44,114600.0,26.9488,27.1292,26.9199,27.0282,114600.0
2010-05-14 10:20:00,37.42,37.51,37.34,37.39,75200.0,27.0137,27.0787,26.956,26.9921,75200.0
2010-05-14 10:30:00,37.41,37.43,37.27,37.27,49000.0,27.0065,27.0209,26.9054,26.9054,49000.0
2010-05-14 10:40:00,37.29,37.39,37.27,37.38,133200.0,26.9199,26.9921,26.9054,26.9848,133200.0
2010-05-14 10:50:00,37.38,37.43,37.33,37.36,142800.0,26.9848,27.0209,26.9488,26.9704,142800.0
2010-05-14 11:00:00,37.35,37.38,37.13,37.13,82200.0,26.9632,26.9848,26.8044,26.8044,82200.0
2010-05-14 11:10:00,37.13,37.25,37.05,37.11,96200.0,26.8044,26.891,26.7466,26.7899,96200.0
2010-05-14 11:20:00,37.12,37.12,36.85,37.1,144800.0,26.7971,26.7971,26.6022,26.7827,144800.0
2010-05-14 11:30:00,37.08,37.27,37.02,37.15,123400.0,26.7683,26.9054,26.725,26.8188,123400.0
2010-05-14 11:40:00,37.13,37.18,37.01,37.12,204400.0,26.8044,26.8405,26.7177,26.7971,204400.0
2010-05-14 11:50:00,37.12,37.17,37.01,37.09,103600.0,26.7971,26.8332,26.7177,26.7755,103600.0
2010-05-14 12:00:00,37.07,37.09,36.83,36.92,173600.0,26.7611,26.7755,26.5878,26.6528,173600.0
2010-05-14 12:10:00,36.92,37.14,36.91,37.14,80800.0,26.6528,26.8116,26.6455,26.8116,80800.0
2010-05-14 12:20:00,37.14,37.21,36.97,37.19,119800.0,26.8116,26.8621,26.6889,26.8477,119800.0
2010-05-14 12:30:00,37.18,37.22,37.1,37.17,66600.0,26.8405,26.8693,26.7827,26.8332,66600.0
2010-05-14 12:40:00,37.17,37.29,37.06,37.08,64200.0,26.8332,26.9199,26.7538,26.7683,64200.0
2010-05-14 12:50:00,37.09,37.31,37.09,37.29,95600.0,26.7755,26.9343,26.7755,26.9199,95600.0
2010-05-14 13:00:00,37.29,37.31,37.09,37.12,107200.0,26.9199,26.9343,26.7755,26.7971,107200.0
2010-05-14 13:10:00,37.12,37.22,37.04,37.05,132600.0,26.7971,26.8693,26.7394,26.7466,132600.0
2010-05-14 13:20:00,37.05,37.09,37.03,37.07,150600.0,26.7466,26.7755,26.7322,26.7611,150600.0
2010-05-14 13:30:00,37.06,37.06,36.88,36.9,184400.0,26.7538,26.7538,26.6239,26.6383,184400.0
2010-05-14 13:40:00,36.91,36.99,36.87,36.96,136400.0,26.6455,26.7033,26.6167,26.6816,136400.0
2010-05-14 13:50:00,36.96,37.06,36.9,37.01,164200.0,26.6816,26.7538,26.6383,26.7177,164200.0
2010-05-14 14:00:00,37.02,37.05,36.93,36.97,78200.0,26.725,26.7466,26.66,26.6889,78200.0
2010-05-14 14:10:00,36.96,36.97,36.77,36.82,134600.0,26.6816,26.6889,26.5445,26.5806,134600.0
2010-05-14 14:20:00,36.83,37.02,36.82,37.0,103400.0,26.5878,26.725,26.5806,26.7105,103400.0
2010-05-14 14:30:00,37.01,37.06,36.94,37.01,101000.0,26.7177,26.7538,26.6672,26.7177,101000.0
2010-05-14 14:40:00,37.01,37.04,36.93,36.96,61800.0,26.7177,26.7394,26.66,26.6816,61800.0
2010-05-14 14:50:00,36.96,37.01,36.87,36.91,163800.0,26.6816,26.7177,26.6167,26.6455,163800.0
2010-05-14 15:00:00,36.91,36.97,36.9,36.96,195200.0,26.6455,26.6889,26.6383,26.6816,195200.0
2010-05-14 15:10:00,36.96,37.02,36.87,36.89,130400.0,26.6816,26.725,26.6167,26.6311,130400.0
2010-05-14 15:20:00,36.88,36.94,36.81,36.91,363200.0,26.6239,26.6672,26.5734,26.6455,363200.0
2010-05-14 15:30:00,36.92,36.97,36.84,36.9,280400.0,26.6528,26.6889,26.595,26.6383,280400.0
2010-05-14 15:40:00,36.91,37.13,36.9,36.98,475400.0,26.6455,26.8044,26.6383,26.6961,475400.0
2010-05-14 15:50:00,36.98,37.21,36.98,37.08,745000.0,26.6961,26.8621,26.6961,26.7683,745000.0
2010-05-17 09:30:00,37.28,37.48,37.25,37.26,250000.0,26.9127,27.057,26.891,26.8982,250000.0
2010-05-17 09:40:00,37.24,37.28,37.04,37.04,137000.0,26.8838,26.9127,26.7394,26.7394,137000.0
2010-05-17 09:50:00,37.04,37.1,36.91,36.96,140800.0,26.7394,26.7827,26.6455,26.6816,140800.0
2010-05-17 10:00:00,36.96,37.07,36.91,36.93,179600.0,26.6816,26.7611,26.6455,26.66,179600.0
2010-05-17 10:10:00,36.94,37.3,36.93,37.26,242600.0,26.6672,26.9271,26.66,26.8982,242600.0
2010-05-17 10:20:00,37.27,37.42,37.24,37.38,227400.0,26.9054,27.0137,26.8838,26.9848,227400.0
2010-05-17 10:30:00,37.38,37.53,37.38,37.45,320000.0,26.9848,27.0931,26.9848,27.0354,320000.0
2010-05-17 10:40:00,37.45,37.46,37.33,37.34,247400.0,27.0354,27.0426,26.9488,26.956,247400.0
2010-05-17 10:50:00,37.33,37.45,37.32,37.35,110600.0,26.9488,27.0354,26.9415,26.9632,110600.0
2010-05-17 11:00:00,37.35,37.4,37.19,37.19,151000.0,26.9632,26.9993,26.8477,26.8477,151000.0
2010-05-17 11:10:00,37.19,37.19,36.97,36.97,199400.0,26.8477,26.8477,26.6889,26.6889,199400.0
2010-05-17 11:20:00,36.97,37.05,36.91,36.96,126800.0,26.6889,26.7466,26.6455,26.6816,126800.0
2010-05-17 11:30:00,36.96,36.98,36.87,36.87,124600.0,26.6816,26.6961,26.6167,26.6167,124600.0
2010-05-17 11:40:00,36.88,36.88,36.7,36.72,201800.0,26.6239,26.6239,26.4939,26.5084,201800.0
2010-05-17 11:50:00,36.72,36.74,36.56,36.56,180600.0,26.5084,26.5228,26.3929,26.3929,180600.0
2010-05-17 12:00:00,36.57,36.57,36.18,36.31,557400.0,26.4001,26.4001,26.1186,26.2124,557400.0
2010-05-17 12:10:00,36.3,36.48,36.27,36.42,119400.0,26.2052,26.3351,26.1835,26.2918,119400.0
2010-05-17 12:20:00,36.43,36.51,36.35,36.43,116600.0,26.299,26.3568,26.2413,26.299,116600.0
2010-05-17 12:30:00,36.44,36.56,36.44,36.46,72000.0,26.3063,26.3929,26.3063,26.3207,72000.0
2010-05-17 12:40:00,36.47,36.57,36.44,36.56,62800.0,26.3279,26.4001,26.3063,26.3929,62800.0
2010-05-17 12:50:00,36.57,36.57,36.45,36.49,61400.0,26.4001,26.4001,26.3135,26.3423,61400.0
2010-05-17 13:00:00,36.49,36.57,36.42,36.44,124200.0,26.3423,26.4001,26.2918,26.3063,124200.0
2010-05-17 13:10:00,36.46,36.52,36.38,36.52,188800.0,26.3207,26.364,26.2629,26.364,188800.0
2010-05-17 13:20:00,36.52,36.55,36.46,36.5,203800.0,26.364,26.3857,26.3207,26.3496,203800.0
2010-05-17 13:30:00,36.49,36.62,36.44,36.44,150000.0,26.3423,26.4362,26.3063,26.3063,150000.0
2010-05-17 13:40:00,36.44,36.47,36.38,36.46,94200.0,26.3063,26.3279,26.2629,26.3207,94200.0
2010-05-17 13:50:00,36.46,36.52,36.4,36.52,108000.0,26.3207,26.364,26.2774,26.364,108000.0
2010-05-17 14:00:00,36.51,36.66,36.51,36.58,129600.0,26.3568,26.4651,26.3568,26.4073,129600.0
2010-05-17 14:10:00,36.58,36.71,36.57,36.65,145400.0,26.4073,26.5012,26.4001,26.4579,145400.0
2010-05-17 14:20:00,36.66,36.69,36.6,36.63,114400.0,26.4651,26.4867,26.4218,26.4434,114400.0
2010-05-17 14:30:00,36.63,36.71,36.59,36.67,135800.0,26.4434,26.5012,26.4145,26.4723,135800.0
2010-05-17 14:40:00,36.67,36.81,36.67,36.77,186800.0,26.4723,26.5734,26.4723,26.5445,186800.0
2010-05-17 14:50:00,36.77,36.88,36.73,36.85,146600.0,26.5445,26.6239,26.5156,26.6022,146600.0
2010-05-17 15:00:00,36.86,37.08,36.84,36.84,331800.0,26.6095,26.7683,26.595,26.595,331800.0
2010-05-17 15:10:00,36.84,36.88,36.76,36.79,161800.0,26.595,26.6239,26.5373,26.5589,161800.0
2010-05-17 15:20:00,36.79,36.86,36.73,36.86,223400.0,26.5589,26.6095,26.5156,26.6095,223400.0
2010-05-17 15:30:00,36.86,37.13,36.84,37.11,288800.0,26.6095,26.8044,26.595,26.7899,288800.0
2010-05-17 15:40:00,37.12,37.18,37.03,37.1,444000.0,26.7971,26.8405,26.7322,26.7827,444000.0
2010-05-17 15:50:00,37.1,37.21,37.1,37.13,539400.0,26.7827,26.8621,26.7827,26.8044,539400.0
2010-05-18 09:30:00,37.16,37.5,37.16,37.37,300000.0,26.826,27.0715,26.826,26.9776,300000.0
2010-05-18 09:40:00,37.35,37.42,37.24,37.35,260800.0,26.9632,27.0137,26.8838,26.9632,260800.0
2010-05-18 09:50:00,37.36,37.36,37.3,37.3,163600.0,26.9704,26.9704,26.9271,26.9271,163600.0
2010-05-18 10:00:00,37.31,37.34,37.2,37.25,120200.0,26.9343,26.956,26.8549,26.891,120200.0
2010-05-18 10:10:00,37.26,37.41,37.18,37.35,156800.0,26.8982,27.0065,26.8405,26.9632,156800.0
2010-05-18 10:20:00,37.35,37.4,37.33,37.38,317800.0,26.9632,26.9993,26.9488,26.9848,317800.0
2010-05-18 10:30:00,37.38,37.43,37.26,37.35,215200.0,26.9848,27.0209,26.8982,26.9632,215200.0
2010-05-18 10:40:00,37.35,37.37,37.2,37.21,309000.0,26.9632,26.9776,26.8549,26.8621,309000.0
2010-05-18 10:50:00,37.2,37.22,36.9,37.05,724800.0,26.8549,26.8693,26.6383,26.7466,724800.0
2010-05-18 11:00:00,37.05,37.15,37.05,37.13,98600.0,26.7466,26.8188,26.7466,26.8044,98600.0
2010-05-18 11:10:00,37.13,37.25,37.11,37.23,80000.0,26.8044,26.891,26.7899,26.8766,80000.0
2010-05-18 11:20:00,37.23,37.31,37.15,37.27,136000.0,26.8766,26.9343,26.8188,26.9054,136000.0
2010-05-18 11:30:00,37.27,37.29,37.15,37.15,57400.0,26.9054,26.9199,26.8188,26.8188,57400.0
2010-05-18 11:40:00,37.16,37.16,36.95,36.98,261000.0,26.826,26.826,26.6744,26.6961,261000.0
2010-05-18 11:50:00,36.96,37.02,36.93,36.98,267800.0,26.6816,26.725,26.66,26.6961,267800.0
2010-05-18 12:00:00,36.98,37.01,36.76,36.91,372000.0,26.6961,26.7177,26.5373,26.6455,372000.0
2010-05-18 12:10:00,36.91,37.02,36.85,36.85,252600.0,26.6455,26.725,26.6022,26.6022,252600.0
2010-05-18 12:20:00,36.85,36.91,36.7,36.89,325400.0,26.6022,26.6455,26.4939,26.6311,325400.0
2010-05-18 12:30:00,36.89,36.99,36.87,36.91,142000.0,26.6311,26.7033,26.6167,26.6455,142000.0
2010-05-18 12:40:00,36.91,37.06,36.9,37.03,139200.0,26.6455,26.7538,26.6383,26.7322,139200.0
2010-05-18 12:50:00,37.05,37.06,36.8,36.82,66600.0,26.7466,26.7538,26.5661,26.5806,66600.0
2010-05-18 13:00:00,36.82,36.92,36.68,36.74,215200.0,26.5806,26.6528,26.4795,26.5228,215200.0
2010-05-18 13:10:00,36.74,36.76,36.55,36.65,181800.0,26.5228,26.5373,26.3857,26.4579,181800.0
2010-05-18 13:20:00,36.66,36.93,36.64,36.85,298000.0,26.4651,26.66,26.4506,26.6022,298000.0
2010-05-18 13:30:00,36.87,36.95,36.69,36.73,120600.0,26.6167,26.6744,26.4867,26.5156,120600.0
2010-05-18 13:40:00,36.73,36.77,36.63,36.74,170400.0,26.5156,26.5445,26.4434,26.5228,170400.0
2010-05-18 13:50:00,36.74,36.79,36.63,36.63,55800.0,26.5228,26.5589,26.4434,26.4434,55800.0
2010-05-18 14:00:00,36.63,36.83,36.63,36.81,80800.0,26.4434,26.5878,26.4434,26.5734,80800.0
2010-05-18 14:10:00,36.81,36.86,36.74,36.77,97600.0,26.5734,26.6095,26.5228,26.5445,97600.0
2010-05-18 14:20:00,36.76,36.76,36.56,36.57,176200.0,26.5373,26.5373,26.3929,26.4001,176200.0
2010-05-18 14:30:00,36.58,36.59,36.35,36.37,185200.0,26.4073,26.4145,26.2413,26.2557,185200.0
2010-05-18 14:40:00,36.37,36.52,36.34,36.46,206800.0,26.2557,26.364,26.2341,26.3207,206800.0
2010-05-18 14:50:00,36.46,36.46,36.29,36.34,131000.0,26.3207,26.3207,26.198,26.2341,131000.0
2010-05-18 15:00:00,36.33,36.42,36.24,36.37,217400.0,26.2268,26.2918,26.1619,26.2557,217400.0
2010-05-18 15:10:00,36.35,36.66,36.33,36.54,258400.0,26.2413,26.4651,26.2268,26.3784,258400.0
2010-05-18 15:20:00,36.54,36.57,36.42,36.47,269400.0,26.3784,26.4001,26.2918,26.3279,269400.0
2010-05-18 15:30:00,36.46,36.54,36.43,36.49,307000.0,26.3207,26.3784,26.299,26.3423,307000.0
2010-05-18 15:40:00,36.5,36.63,36.44,36.46,344600.0,26.3496,26.4434,26.3063,26.3207,344600.0
2010-05-18 15:50:00,36.46,36.59,36.43,36.49,473600.0,26.3207,26.4145,26.299,26.3423,473600.0
2010-05-19 09:30:00,36.27,36.48,36.24,36.37,507400.0,26.1835,26.3351,26.1619,26.2557,507400.0
2010-05-19 09:40:00,36.38,36.77,36.31,36.72,370600.0,26.2629,26.5445,26.2124,26.5084,370600.0
2010-05-19 09:50:00,36.73,36.79,36.34,36.45,353200.0,26.5156,26.5589,26.2341,26.3135,353200.0
2010-05-19 10:00:00,36.41,36.47,36.19,36.23,294600.0,26.2846,26.3279,26.1258,26.1547,294600.0
2010-05-19 10:10:00,36.24,36.26,35.93,36.01,399000.0,26.1619,26.1763,25.9381,25.9958,399000.0
2010-05-19 10:20:00,36.01,36.06,35.84,35.97,463000.0,25.9958,26.0319,25.8731,25.967,463000.0
2010-05-19 10:30:00,35.97,36.1,35.88,35.95,391200.0,25.967,26.0608,25.902,25.9525,391200.0
2010-05-19 10:40:00,35.97,36.04,35.73,35.76,222600.0,25.967,26.0175,25.7937,25.8154,222600.0
2010-05-19 10:50:00,35.75,35.77,35.56,35.66,258200.0,25.8081,25.8226,25.671,25.7432,258200.0
2010-05-19 11:00:00,35.65,35.67,35.51,35.55,252600.0,25.7359,25.7504,25.6349,25.6638,252600.0
2010-05-19 11:10:00,35.55,35.55,35.35,35.45,298200.0,25.6638,25.6638,25.5194,25.5916,298200.0
2010-05-19 11:20:00,35.45,35.5,35.33,35.4,175800.0,25.5916,25.6277,25.5049,25.5555,175800.0
2010-05-19 11:30:00,35.35,35.38,35.21,35.21,338800.0,25.5194,25.541,25.4183,25.4183,338800.0
2010-05-19 11:40:00,35.21,35.21,35.12,35.12,258400.0,25.4183,25.4183,25.3533,25.3533,258400.0
2010-05-19 11:50:00,35.13,35.35,35.11,35.32,235200.0,25.3606,25.5194,25.3461,25.4977,235200.0
2010-05-19 12:00:00,35.34,35.55,35.33,35.5,269800.0,25.5122,25.6638,25.5049,25.6277,269800.0
2010-05-19 12:10:00,35.51,35.59,35.46,35.56,221800.0,25.6349,25.6926,25.5988,25.671,221800.0
2010-05-19 12:20:00,35.55,35.77,35.54,35.76,290200.0,25.6638,25.8226,25.6565,25.8154,290200.0
2010-05-19 12:30:00,35.75,35.78,35.62,35.77,135600.0,25.8081,25.8298,25.7143,25.8226,135600.0
2010-05-19 12:40:00,35.74,35.81,35.64,35.64,96000.0,25.8009,25.8515,25.7287,25.7287,96000.0
2010-05-19 12:50:00,35.65,35.89,35.54,35.88,184200.0,25.7359,25.9092,25.6565,25.902,184200.0
2010-05-19 13:00:00,35.88,35.88,35.69,35.74,232600.0,25.902,25.902,25.7648,25.8009,232600.0
2010-05-19 13:10:00,35.75,35.77,35.65,35.73,80600.0,25.8081,25.8226,25.7359,25.7937,80600.0
2010-05-19 13:20:00,35.72,35.97,35.72,35.94,180800.0,25.7865,25.967,25.7865,25.9453,180800.0
2010-05-19 13:30:00,35.94,35.94,35.73,35.76,157400.0,25.9453,25.9453,25.7937,25.8154,157400.0
2010-05-19 13:40:00,35.76,36.0,35.73,35.98,109200.0,25.8154,25.9886,25.7937,25.9742,109200.0
2010-05-19 13:50:00,35.98,35.99,35.81,35.81,152400.0,25.9742,25.9814,25.8515,25.8515,152400.0
2010-05-19 14:00:00,35.81,35.88,35.76,35.81,276800.0,25.8515,25.902,25.8154,25.8515,276800.0
2010-05-19 14:10:00,35.8,35.83,35.7,35.7,120200.0,25.8442,25.8659,25.772,25.772,120200.0
2010-05-19 14:20:00,35.7,35.74,35.56,35.72,143600.0,25.772,25.8009,25.671,25.7865,143600.0
2010-05-19 14:30:00,35.72,35.77,35.65,35.67,125800.0,25.7865,25.8226,25.7359,25.7504,125800.0
2010-05-19 14:40:00,35.65,35.84,35.63,35.82,122600.0,25.7359,25.8731,25.7215,25.8587,122600.0
2010-05-19 14:50:00,35.83,35.84,35.72,35.8,143000.0,25.8659,25.8731,25.7865,25.8442,143000.0
2010-05-19 15:00:00,35.79,35.85,35.62,35.63,158000.0,25.837,25.8803,25.7143,25.7215,158000.0
2010-05-19 15:10:00,35.63,35.67,35.56,35.66,257600.0,25.7215,25.7504,25.671,25.7432,257600.0
2010-05-19 15:20:00,35.66,35.77,35.59,35.77,273400.0,25.7432,25.8226,25.6926,25.8226,273400.0
2010-05-19 15:30:00,35.78,35.96,35.72,35.92,437400.0,25.8298,25.9597,25.7865,25.9309,437400.0
2010-05-19 15:40:00,35.92,35.98,35.7,35.88,783200.0,25.9309,25.9742,25.772,25.902,783200.0
2010-05-19 15:50:00,35.88,35.91,35.75,35.76,949600.0,25.902,25.9236,25.8081,25.8154,949600.0
2010-05-20 09:30:00,34.96,35.13,34.65,35.0,577400.0,25.2378,25.3606,25.014,25.2667,577400.0
2010-05-20 09:40:00,35.0,35.0,34.46,34.71,368800.0,25.2667,25.2667,24.8769,25.0574,368800.0
2010-05-20 09:50:00,34.7,34.89,34.67,34.71,151000.0,25.0501,25.1873,25.0285,25.0574,151000.0
2010-05-20 10:00:00,34.69,34.84,34.55,34.63,402600.0,25.0429,25.1512,24.9419,24.9996,402600.0
2010-05-20 10:10:00,34.63,34.63,34.24,34.33,350400.0,24.9996,24.9996,24.7181,24.783,350400.0
2010-05-20 10:20:00,34.34,34.35,34.05,34.25,259000.0,24.7903,24.7975,24.5809,24.7253,259000.0
2010-05-20 10:30:00,34.25,34.54,34.22,34.42,286000.0,24.7253,24.9346,24.7036,24.848,286000.0
2010-05-20 10:40:00,34.43,34.46,34.29,34.37,291400.0,24.8552,24.8769,24.7542,24.8119,291400.0
2010-05-20 10:50:00,34.37,34.59,34.36,34.42,231200.0,24.8119,24.9707,24.8047,24.848,231200.0
2010-05-20 11:00:00,34.43,34.65,34.42,34.56,221200.0,24.8552,25.014,24.848,24.9491,221200.0
2010-05-20 11:10:00,34.57,34.58,34.35,34.38,152200.0,24.9563,24.9635,24.7975,24.8191,152200.0
2010-05-20 11:20:00,34.37,34.63,34.35,34.62,136600.0,24.8119,24.9996,24.7975,24.9924,136600.0
2010-05-20 11:30:00,34.6,34.69,34.49,34.62,243600.0,24.9779,25.0429,24.8985,24.9924,243600.0
2010-05-20 11:40:00,34.63,34.72,34.56,34.65,170400.0,24.9996,25.0646,24.9491,25.014,170400.0
2010-05-20 11:50:00,34.64,34.69,34.46,34.49,299200.0,25.0068,25.0429,24.8769,24.8985,299200.0
2010-05-20 12:00:00,34.49,34.62,34.44,34.58,147800.0,24.8985,24.9924,24.8624,24.9635,147800.0
2010-05-20 12:10:00,34.58,34.59,34.35,34.38,134200.0,24.9635,24.9707,24.7975,24.8191,134200.0
2010-05-20 12:20:00,34.38,34.4,34.31,34.35,156800.0,24.8191,24.8336,24.7686,24.7975,156800.0
2010-05-20 12:30:00,34.35,34.38,34.26,34.26,148000.0,24.7975,24.8191,24.7325,24.7325,148000.0
2010-05-20 12:40:00,34.26,34.26,34.13,34.15,178600.0,24.7325,24.7325,24.6387,24.6531,178600.0
2010-05-20 12:50:00,34.15,34.15,33.88,33.91,257400.0,24.6531,24.6531,24.4582,24.4798,257400.0
2010-05-20 13:00:00,33.88,34.19,33.88,34.19,171000.0,24.4582,24.682,24.4582,24.682,171000.0
2010-05-20 13:10:00,34.18,34.32,34.17,34.3,140200.0,24.6747,24.7758,24.6675,24.7614,140200.0
2010-05-20 13:20:00,34.31,34.5,34.26,34.38,393200.0,24.7686,24.9058,24.7325,24.8191,393200.0
2010-05-20 13:30:00,34.38,34.48,34.27,34.27,293000.0,24.8191,24.8913,24.7397,24.7397,293000.0
2010-05-20 13:40:00,34.27,34.41,34.26,34.35,166600.0,24.7397,24.8408,24.7325,24.7975,166600.0
2010-05-20 13:50:00,34.37,34.42,34.24,34.35,145200.0,24.8119,24.848,24.7181,24.7975,145200.0
2010-05-20 14:00:00,34.34,34.36,34.24,34.32,251800.0,24.7903,24.8047,24.7181,24.7758,251800.0
2010-05-20 14:10:00,34.33,34.44,34.29,34.42,210200.0,24.783,24.8624,24.7542,24.848,210200.0
2010-05-20 14:20:00,34.44,34.49,34.29,34.33,266400.0,24.8624,24.8985,24.7542,24.783,266400.0
2010-05-20 14:30:00,34.33,34.62,34.29,34.61,233000.0,24.783,24.9924,24.7542,24.9852,233000.0
2010-05-20 14:40:00,34.61,34.72,34.51,34.67,322400.0,24.9852,25.0646,24.913,25.0285,322400.0
2010-05-20 14:50:00,34.68,34.74,34.43,34.44,546600.0,25.0357,25.079,24.8552,24.8624,546600.0
2010-05-20 15:00:00,34.45,34.58,34.37,34.51,299600.0,24.8697,24.9635,24.8119,24.913,299600.0
2010-05-20 15:10:00,34.5,34.57,34.41,34.48,366800.0,24.9058,24.9563,24.8408,24.8913,366800.0
2010-05-20 15:20:00,34.49,34.65,34.45,34.49,362400.0,24.8985,25.014,24.8697,24.8985,362400.0
2010-05-20 15:30:00,34.49,34.55,34.38,34.43,387200.0,24.8985,24.9419,24.8191,24.8552,387200.0
2010-05-20 15:40:00,34.43,34.45,34.19,34.32,724000.0,24.8552,24.8697,24.682,24.7758,724000.0
2010-05-20 15:50:00,34.32,34.35,33.98,33.99,1315800.0,24.7758,24.7975,24.5304,24.5376,1315800.0
2010-05-21 09:30:00,32.99,33.87,32.99,33.84,1915400.0,23.8157,24.451,23.8157,24.4293,1915400.0
2010-05-21 09:40:00,33.83,34.08,33.82,33.96,491600.0,24.4221,24.6026,24.4149,24.5159,491600.0
2010-05-21 09:50:00,33.96,34.3,33.95,34.11,482400.0,24.5159,24.7614,24.5087,24.6242,482400.0
2010-05-21 10:00:00,34.11,34.52,34.01,34.34,367800.0,24.6242,24.9202,24.552,24.7903,367800.0
2010-05-21 10:10:00,34.33,34.41,34.12,34.23,335800.0,24.783,24.8408,24.6314,24.7108,335800.0
2010-05-21 10:20:00,34.24,34.32,34.04,34.08,332800.0,24.7181,24.7758,24.5737,24.6026,332800.0
2010-05-21 10:30:00,34.09,34.26,34.0,34.22,389800.0,24.6098,24.7325,24.5448,24.7036,389800.0
2010-05-21 10:40:00,34.23,34.28,34.08,34.22,256400.0,24.7108,24.7469,24.6026,24.7036,256400.0
2010-05-21 10:50:00,34.22,34.4,34.13,34.33,226800.0,24.7036,24.8336,24.6387,24.783,226800.0
2010-05-21 11:00:00,34.34,34.53,34.33,34.46,331600.0,24.7903,24.9274,24.783,24.8769,331600.0
2010-05-21 11:10:00,34.46,34.5,34.36,34.47,251000.0,24.8769,24.9058,24.8047,24.8841,251000.0
2010-05-21 11:20:00,34.46,34.82,34.45,34.65,554600.0,24.8769,25.1368,24.8697,25.014,554600.0
2010-05-21 11:30:00,34.65,34.94,34.6,34.94,407400.0,25.014,25.2234,24.9779,25.2234,407400.0
2010-05-21 11:40:00,34.94,35.04,34.84,34.97,347000.0,25.2234,25.2956,25.1512,25.2451,347000.0
2010-05-21 11:50:00,34.98,35.07,34.97,35.03,257400.0,25.2523,25.3172,25.2451,25.2884,257400.0
2010-05-21 12:00:00,35.01,35.05,34.81,34.85,309600.0,25.2739,25.3028,25.1295,25.1584,309600.0
2010-05-21 12:10:00,34.84,35.04,34.73,35.03,173800.0,25.1512,25.2956,25.0718,25.2884,173800.0
2010-05-21 12:20:00,35.03,35.07,34.96,35.05,176600.0,25.2884,25.3172,25.2378,25.3028,176600.0
2010-05-21 12:30:00,35.06,35.17,34.96,35.04,337400.0,25.31,25.3894,25.2378,25.2956,337400.0
2010-05-21 12:40:00,35.03,35.11,34.84,34.85,279200.0,25.2884,25.3461,25.1512,25.1584,279200.0
2010-05-21 12:50:00,34.85,34.9,34.7,34.7,197400.0,25.1584,25.1945,25.0501,25.0501,197400.0
2010-05-21 13:00:00,34.7,34.72,34.54,34.6,199600.0,25.0501,25.0646,24.9346,24.9779,199600.0
2010-05-21 13:10:00,34.62,34.73,34.58,34.6,279000.0,24.9924,25.0718,24.9635,24.9779,279000.0
2010-05-21 13:20:00,34.61,34.63,34.47,34.51,341000.0,24.9852,24.9996,24.8841,24.913,341000.0
2010-05-21 13:30:00,34.51,34.6,34.48,34.59,121600.0,24.913,24.9779,24.8913,24.9707,121600.0
2010-05-21 13:40:00,34.58,34.75,34.58,34.74,149200.0,24.9635,25.0862,24.9635,25.079,149200.0
2010-05-21 13:50:00,34.74,34.79,34.72,34.77,132400.0,25.079,25.1151,25.0646,25.1007,132400.0
2010-05-21 14:00:00,34.77,34.84,34.66,34.69,207600.0,25.1007,25.1512,25.0213,25.0429,207600.0
2010-05-21 14:10:00,34.7,34.73,34.55,34.59,251400.0,25.0501,25.0718,24.9419,24.9707,251400.0
2010-05-21 14:20:00,34.6,34.63,34.54,34.6,167200.0,24.9779,24.9996,24.9346,24.9779,167200.0
2010-05-21 14:30:00,34.62,34.67,34.56,34.57,165000.0,24.9924,25.0285,24.9491,24.9563,165000.0
2010-05-21 14:40:00,34.57,34.6,34.38,34.49,195800.0,24.9563,24.9779,24.8191,24.8985,195800.0
2010-05-21 14:50:00,34.49,34.52,34.41,34.51,144000.0,24.8985,24.9202,24.8408,24.913,144000.0
2010-05-21 15:00:00,34.51,34.58,34.47,34.52,151000.0,24.913,24.9635,24.8841,24.9202,151000.0
2010-05-21 15:10:00,34.51,34.52,34.3,34.38,242400.0,24.913,24.9202,24.7614,24.8191,242400.0
2010-05-21 15:20:00,34.38,34.58,34.35,34.49,337800.0,24.8191,24.9635,24.7975,24.8985,337800.0
2010-05-21 15:30:00,34.49,34.51,34.3,34.37,281800.0,24.8985,24.913,24.7614,24.8119,281800.0
2010-05-21 15:40:00,34.37,34.74,34.35,34.6,558400.0,24.8119,25.079,24.7975,24.9779,558400.0
2010-05-21 15:50:00,34.6,34.92,34.6,34.87,845600.0,24.9779,25.209,24.9779,25.1729,845600.0
2010-05-24 09:30:00,34.71,35.07,34.54,34.88,433400.0,25.0574,25.3172,24.9346,25.1801,433400.0
2010-05-24 09:40:00,34.88,34.92,34.67,34.85,353400.0,25.1801,25.209,25.0285,25.1584,353400.0
2010-05-24 09:50:00,34.84,34.85,34.67,34.69,287400.0,25.1512,25.1584,25.0285,25.0429,287400.0
2010-05-24 10:00:00,34.68,34.95,34.68,34.88,358400.0,25.0357,25.2306,25.0357,25.1801,358400.0
2010-05-24 10:10:00,34.88,35.02,34.84,35.01,251400.0,25.1801,25.2811,25.1512,25.2739,251400.0
2010-05-24 10:20:00,35.01,35.05,34.93,35.01,171200.0,25.2739,25.3028,25.2162,25.2739,171200.0
2010-05-24 10:30:00,35.02,35.1,34.99,35.08,134400.0,25.2811,25.3389,25.2595,25.3245,134400.0
2010-05-24 10:40:00,35.08,35.13,34.99,35.06,177400.0,25.3245,25.3606,25.2595,25.31,177400.0
2010-05-24 10:50:00,35.04,35.22,35.04,35.22,276000.0,25.2956,25.4255,25.2956,25.4255,276000.0
2010-05-24 11:00:00,35.21,35.22,35.12,35.19,352600.0,25.4183,25.4255,25.3533,25.4039,352600.0
2010-05-24 11:10:00,35.2,35.2,35.02,35.1,237600.0,25.4111,25.4111,25.2811,25.3389,237600.0
2010-05-24 11:20:00,35.1,35.13,35.05,35.12,172000.0,25.3389,25.3606,25.3028,25.3533,172000.0
2010-05-24 11:30:00,35.12,35.2,35.05,35.19,103600.0,25.3533,25.4111,25.3028,25.4039,103600.0
2010-05-24 11:40:00,35.18,35.27,35.18,35.27,151000.0,25.3967,25.4616,25.3967,25.4616,151000.0
2010-05-24 11:50:00,35.27,35.29,35.19,35.24,119200.0,25.4616,25.4761,25.4039,25.44,119200.0
2010-05-24 12:00:00,35.25,35.33,35.22,35.32,137600.0,25.4472,25.5049,25.4255,25.4977,137600.0
2010-05-24 12:10:00,35.32,35.33,35.14,35.14,189600.0,25.4977,25.5049,25.3678,25.3678,189600.0
2010-05-24 12:20:00,35.14,35.16,35.08,35.16,238400.0,25.3678,25.3822,25.3245,25.3822,238400.0
2010-05-24 12:30:00,35.16,35.21,35.09,35.09,143400.0,25.3822,25.4183,25.3317,25.3317,143400.0
2010-05-24 12:40:00,35.09,35.17,35.09,35.17,102800.0,25.3317,25.3894,25.3317,25.3894,102800.0
2010-05-24 12:50:00,35.16,35.25,35.16,35.22,94400.0,25.3822,25.4472,25.3822,25.4255,94400.0
2010-05-24 13:00:00,35.22,35.26,35.15,35.16,124200.0,25.4255,25.4544,25.375,25.3822,124200.0
2010-05-24 13:10:00,35.15,35.19,35.08,35.1,130200.0,25.375,25.4039,25.3245,25.3389,130200.0
2010-05-24 13:20:00,35.12,35.2,35.09,35.16,132200.0,25.3533,25.4111,25.3317,25.3822,132200.0
2010-05-24 13:30:00,35.16,35.2,35.09,35.12,107400.0,25.3822,25.4111,25.3317,25.3533,107400.0
2010-05-24 13:40:00,35.11,35.15,34.99,35.0,176600.0,25.3461,25.375,25.2595,25.2667,176600.0
2010-05-24 13:50:00,35.0,35.08,34.99,35.07,190800.0,25.2667,25.3245,25.2595,25.3172,190800.0
2010-05-24 14:00:00,35.07,35.1,34.99,35.05,125600.0,25.3172,25.3389,25.2595,25.3028,125600.0
2010-05-24 14:10:00,35.04,35.07,35.01,35.03,126400.0,25.2956,25.3172,25.2739,25.2884,126400.0
2010-05-24 14:20:00,35.03,35.08,34.99,35.06,134000.0,25.2884,25.3245,25.2595,25.31,134000.0
2010-05-24 14:30:00,35.06,35.07,34.96,34.97,106400.0,25.31,25.3172,25.2378,25.2451,106400.0
2010-05-24 14:40:00,34.96,35.0,34.89,34.91,115800.0,25.2378,25.2667,25.1873,25.2017,115800.0
2010-05-24 14:50:00,34.92,35.0,34.9,34.94,99600.0,25.209,25.2667,25.1945,25.2234,99600.0
2010-05-24 15:00:00,34.94,34.96,34.81,34.81,134000.0,25.2234,25.2378,25.1295,25.1295,134000.0
2010-05-24 15:10:00,34.8,34.94,34.79,34.91,141000.0,25.1223,25.2234,25.1151,25.2017,141000.0
2010-05-24 15:20:00,34.91,34.98,34.91,34.93,171200.0,25.2017,25.2523,25.2017,25.2162,171200.0
2010-05-24 15:30:00,34.94,35.02,34.88,34.97,194000.0,25.2234,25.2811,25.1801,25.2451,194000.0
2010-05-24 15:40:00,34.98,35.04,34.76,34.8,346600.0,25.2523,25.2956,25.0935,25.1223,346600.0
2010-05-24 15:50:00,34.8,34.8,34.63,34.69,484800.0,25.1223,25.1223,24.9996,25.0429,484800.0
2010-05-25 09:30:00,33.59,34.04,33.59,33.66,524200.0,24.2488,24.5737,24.2488,24.2994,524200.0
2010-05-25 09:40:00,33.67,33.94,33.61,33.85,293600.0,24.3066,24.5015,24.2633,24.4365,293600.0
2010-05-25 09:50:00,33.83,34.02,33.75,33.77,322800.0,24.4221,24.5592,24.3643,24.3788,322800.0
2010-05-25 10:00:00,33.77,34.08,33.72,33.8,233800.0,24.3788,24.6026,24.3427,24.4004,233800.0
2010-05-25 10:10:00,33.8,34.01,33.75,33.93,211800.0,24.4004,24.552,24.3643,24.4943,211800.0
2010-05-25 10:20:00,33.93,34.03,33.85,33.95,265000.0,24.4943,24.5665,24.4365,24.5087,265000.0
2010-05-25 10:30:00,33.95,34.15,33.93,34.05,243200.0,24.5087,24.6531,24.4943,24.5809,243200.0
2010-05-25 10:40:00,34.04,34.13,33.84,33.88,177800.0,24.5737,24.6387,24.4293,24.4582,177800.0
2010-05-25 10:50:00,33.88,33.98,33.83,33.94,180000.0,24.4582,24.5304,24.4221,24.5015,180000.0
2010-05-25 11:00:00,33.94,34.1,33.89,33.97,259800.0,24.5015,24.617,24.4654,24.5231,259800.0
2010-05-25 11:10:00,33.97,33.99,33.87,33.91,356000.0,24.5231,24.5376,24.451,24.4798,356000.0
2010-05-25 11:20:00,33.92,33.98,33.84,33.89,271400.0,24.4871,24.5304,24.4293,24.4654,271400.0
2010-05-25 11:30:00,33.89,33.93,33.8,33.88,177000.0,24.4654,24.4943,24.4004,24.4582,177000.0
2010-05-25 11:40:00,33.88,33.9,33.78,33.83,178200.0,24.4582,24.4726,24.386,24.4221,178200.0
2010-05-25 11:50:00,33.83,33.94,33.83,33.92,152400.0,24.4221,24.5015,24.4221,24.4871,152400.0
2010-05-25 12:00:00,33.93,34.13,33.91,34.12,212800.0,24.4943,24.6387,24.4798,24.6314,212800.0
2010-05-25 12:10:00,34.11,34.19,34.01,34.02,178800.0,24.6242,24.682,24.552,24.5592,178800.0
2010-05-25 12:20:00,34.01,34.1,33.97,33.99,73000.0,24.552,24.617,24.5231,24.5376,73000.0
2010-05-25 12:30:00,33.99,33.99,33.89,33.99,78400.0,24.5376,24.5376,24.4654,24.5376,78400.0
2010-05-25 12:40:00,33.99,34.0,33.87,33.99,102000.0,24.5376,24.5448,24.451,24.5376,102000.0
2010-05-25 12:50:00,34.0,34.03,33.95,33.99,125600.0,24.5448,24.5665,24.5087,24.5376,125600.0
2010-05-25 13:00:00,34.0,34.04,33.87,33.88,203800.0,24.5448,24.5737,24.451,24.4582,203800.0
2010-05-25 13:10:00,33.88,33.93,33.83,33.91,79400.0,24.4582,24.4943,24.4221,24.4798,79400.0
2010-05-25 13:20:00,33.91,34.0,33.9,33.98,82000.0,24.4798,24.5448,24.4726,24.5304,82000.0
2010-05-25 13:30:00,33.98,33.99,33.83,33.88,150400.0,24.5304,24.5376,24.4221,24.4582,150400.0
2010-05-25 13:40:00,33.87,33.91,33.79,33.87,78000.0,24.451,24.4798,24.3932,24.451,78000.0
2010-05-25 13:50:00,33.88,33.92,33.79,33.84,269000.0,24.4582,24.4871,24.3932,24.4293,269000.0
2010-05-25 14:00:00,33.83,33.87,33.75,33.77,359400.0,24.4221,24.451,24.3643,24.3788,359400.0
2010-05-25 14:10:00,33.77,33.86,33.76,33.83,355600.0,24.3788,24.4437,24.3715,24.4221,355600.0
2010-05-25 14:20:00,33.85,33.93,33.77,33.92,268800.0,24.4365,24.4943,24.3788,24.4871,268800.0
2010-05-25 14:30:00,33.9,33.98,33.81,33.83,308200.0,24.4726,24.5304,24.4076,24.4221,308200.0
2010-05-25 14:40:00,33.83,33.98,33.81,33.97,648000.0,24.4221,24.5304,24.4076,24.5231,648000.0
2010-05-25 14:50:00,33.97,34.1,33.94,33.99,312800.0,24.5231,24.617,24.5015,24.5376,312800.0
2010-05-25 15:00:00,33.99,34.16,33.98,34.05,532800.0,24.5376,24.6603,24.5304,24.5809,532800.0
2010-05-25 15:10:00,34.05,34.06,33.95,34.01,317800.0,24.5809,24.5881,24.5087,24.552,317800.0
2010-05-25 15:20:00,34.02,34.13,34.01,34.1,450000.0,24.5592,24.6387,24.552,24.617,450000.0
2010-05-25 15:30:00,34.1,34.3,34.07,34.18,1051600.0,24.617,24.7614,24.5953,24.6747,1051600.0
2010-05-25 15:40:00,34.18,34.27,34.15,34.22,741200.0,24.6747,24.7397,24.6531,24.7036,741200.0
2010-05-25 15:50:00,34.21,34.29,34.07,34.27,894400.0,24.6964,24.7542,24.5953,24.7397,894400.0
2010-05-26 09:30:00,34.6,34.81,34.34,34.81,499800.0,25.0955,25.2478,24.9069,25.2478,499800.0
2010-05-26 09:40:00,34.81,34.96,34.72,34.92,509000.0,25.2478,25.3566,25.1825,25.3276,509000.0
2010-05-26 09:50:00,34.92,35.04,34.85,34.98,354600.0,25.3276,25.4146,25.2768,25.3711,354600.0
2010-05-26 10:00:00,34.99,35.05,34.96,35.01,268400.0,25.3784,25.4219,25.3566,25.3929,268400.0
2010-05-26 10:10:00,35.01,35.15,34.98,35.15,191200.0,25.3929,25.4944,25.3711,25.4944,191200.0
2010-05-26 10:20:00,35.14,35.2,35.06,35.17,210200.0,25.4872,25.5307,25.4291,25.5089,210200.0
2010-05-26 10:30:00,35.17,35.37,35.13,35.31,142600.0,25.5089,25.654,25.4799,25.6105,142600.0
2010-05-26 10:40:00,35.31,35.43,35.26,35.32,224600.0,25.6105,25.6975,25.5742,25.6177,224600.0
2010-05-26 10:50:00,35.33,35.42,35.15,35.19,328600.0,25.625,25.6902,25.4944,25.5234,328600.0
2010-05-26 11:00:00,35.18,35.2,35.1,35.17,245200.0,25.5162,25.5307,25.4582,25.5089,245200.0
2010-05-26 11:10:00,35.17,35.29,35.12,35.28,165000.0,25.5089,25.596,25.4727,25.5887,165000.0
2010-05-26 11:20:00,35.28,35.29,35.05,35.05,121800.0,25.5887,25.596,25.4219,25.4219,121800.0
2010-05-26 11:30:00,35.05,35.18,35.04,35.11,196600.0,25.4219,25.5162,25.4146,25.4654,196600.0
2010-05-26 11:40:00,35.1,35.16,35.01,35.06,231800.0,25.4582,25.5017,25.3929,25.4291,231800.0
2010-05-26 11:50:00,35.07,35.17,34.99,35.14,98600.0,25.4364,25.5089,25.3784,25.4872,98600.0
2010-05-26 12:00:00,35.14,35.32,35.14,35.32,172400.0,25.4872,25.6177,25.4872,25.6177,172400.0
2010-05-26 12:10:00,35.32,35.38,35.29,35.33,66800.0,25.6177,25.6612,25.596,25.625,66800.0
2010-05-26 12:20:00,35.32,35.39,35.3,35.36,133200.0,25.6177,25.6685,25.6032,25.6467,133200.0
2010-05-26 12:30:00,35.36,35.45,35.33,35.39,233000.0,25.6467,25.712,25.625,25.6685,233000.0
2010-05-26 12:40:00,35.38,35.42,35.33,35.37,294000.0,25.6612,25.6902,25.625,25.654,294000.0
2010-05-26 12:50:00,35.37,35.47,35.36,35.42,105200.0,25.654,25.7265,25.6467,25.6902,105200.0
2010-05-26 13:00:00,35.43,35.47,35.4,35.46,76800.0,25.6975,25.7265,25.6757,25.7193,76800.0
2010-05-26 13:10:00,35.44,35.44,35.35,35.35,89200.0,25.7048,25.7048,25.6395,25.6395,89200.0
2010-05-26 13:20:00,35.35,35.42,35.35,35.36,113400.0,25.6395,25.6902,25.6395,25.6467,113400.0
2010-05-26 13:30:00,35.36,35.51,35.35,35.48,123400.0,25.6467,25.7555,25.6395,25.7338,123400.0
2010-05-26 13:40:00,35.48,35.59,35.46,35.59,169600.0,25.7338,25.8135,25.7193,25.8135,169600.0
2010-05-26 13:50:00,35.58,35.63,35.52,35.53,209800.0,25.8063,25.8426,25.7628,25.77,209800.0
2010-05-26 14:00:00,35.52,35.63,35.49,35.62,286200.0,25.7628,25.8426,25.741,25.8353,286200.0
2010-05-26 14:10:00,35.62,35.67,35.55,35.63,321400.0,25.8353,25.8716,25.7845,25.8426,321400.0
2010-05-26 14:20:00,35.63,35.66,35.54,35.58,324800.0,25.8426,25.8643,25.7773,25.8063,324800.0
2010-05-26 14:30:00,35.58,35.62,35.41,35.58,418200.0,25.8063,25.8353,25.683,25.8063,418200.0
2010-05-26 14:40:00,35.57,35.61,35.41,35.46,278000.0,25.799,25.8281,25.683,25.7193,278000.0
2010-05-26 14:50:00,35.46,35.46,35.36,35.4,323000.0,25.7193,25.7193,25.6467,25.6757,323000.0
2010-05-26 15:00:00,35.39,35.52,35.37,35.38,201600.0,25.6685,25.7628,25.654,25.6612,201600.0
2010-05-26 15:10:00,35.38,35.48,35.34,35.35,260800.0,25.6612,25.7338,25.6322,25.6395,260800.0
2010-05-26 15:20:00,35.37,35.4,34.99,35.1,281000.0,25.654,25.6757,25.3784,25.4582,281000.0
2010-05-26 15:30:00,35.09,35.2,34.99,35.16,585400.0,25.4509,25.5307,25.3784,25.5017,585400.0
2010-05-26 15:40:00,35.16,35.3,35.11,35.18,614200.0,25.5017,25.6032,25.4654,25.5162,614200.0
2010-05-26 15:50:00,35.17,35.21,35.04,35.07,833200.0,25.5089,25.5379,25.4146,25.4364,833200.0
2010-05-27 09:30:00,35.16,35.73,35.1,35.39,638200.0,25.5017,25.9151,25.4582,25.6685,638200.0
2010-05-27 09:40:00,35.4,35.57,35.33,35.49,358600.0,25.6757,25.799,25.625,25.741,358600.0
2010-05-27 09:50:00,35.49,35.53,35.34,35.5,330000.0,25.741,25.77,25.6322,25.7483,330000.0
2010-05-27 10:00:00,35.49,35.51,35.34,35.5,273000.0,25.741,25.7555,25.6322,25.7483,273000.0
2010-05-27 10:10:00,35.49,35.54,35.44,35.49,484000.0,25.741,25.7773,25.7048,25.741,484000.0
2010-05-27 10:20:00,35.48,35.58,35.45,35.52,470400.0,25.7338,25.8063,25.712,25.7628,470400.0
2010-05-27 10:30:00,35.52,35.66,35.49,35.49,425200.0,25.7628,25.8643,25.741,25.741,425200.0
2010-05-27 10:40:00,35.5,35.63,35.49,35.52,131000.0,25.7483,25.8426,25.741,25.7628,131000.0
2010-05-27 10:50:00,35.54,35.59,35.43,35.44,151400.0,25.7773,25.8135,25.6975,25.7048,151400.0
2010-05-27 11:00:00,35.44,35.57,35.44,35.49,143600.0,25.7048,25.799,25.7048,25.741,143600.0
2010-05-27 11:10:00,35.47,35.48,35.31,35.36,125000.0,25.7265,25.7338,25.6105,25.6467,125000.0
2010-05-27 11:20:00,35.37,35.41,35.3,35.38,128600.0,25.654,25.683,25.6032,25.6612,128600.0
2010-05-27 11:30:00,35.38,35.41,35.28,35.29,220400.0,25.6612,25.683,25.5887,25.596,220400.0
2010-05-27 11:40:00,35.28,35.35,35.26,35.35,239000.0,25.5887,25.6395,25.5742,25.6395,239000.0
2010-05-27 11:50:00,35.36,35.5,35.35,35.5,123200.0,25.6467,25.7483,25.6395,25.7483,123200.0
2010-05-27 12:00:00,35.5,35.5,35.42,35.48,93600.0,25.7483,25.7483,25.6902,25.7338,93600.0
2010-05-27 12:10:00,35.48,35.5,35.42,35.45,231400.0,25.7338,25.7483,25.6902,25.712,231400.0
2010-05-27 12:20:00,35.43,35.46,35.38,35.41,117000.0,25.6975,25.7193,25.6612,25.683,117000.0
2010-05-27 12:30:00,35.41,35.45,35.37,35.43,55000.0,25.683,25.712,25.654,25.6975,55000.0
2010-05-27 12:40:00,35.42,35.47,35.39,35.45,52000.0,25.6902,25.7265,25.6685,25.712,52000.0
2010-05-27 12:50:00,35.45,35.46,35.38,35.4,67400.0,25.712,25.7193,25.6612,25.6757,67400.0
2010-05-27 13:00:00,35.39,35.4,35.18,35.19,248200.0,25.6685,25.6757,25.5162,25.5234,248200.0
2010-05-27 13:10:00,35.19,35.38,35.18,35.35,93200.0,25.5234,25.6612,25.5162,25.6395,93200.0
2010-05-27 13:20:00,35.35,35.5,35.35,35.49,111800.0,25.6395,25.7483,25.6395,25.741,111800.0
2010-05-27 13:30:00,35.49,35.52,35.46,35.5,183200.0,25.741,25.7628,25.7193,25.7483,183200.0
2010-05-27 13:40:00,35.5,35.5,35.45,35.5,96600.0,25.7483,25.7483,25.712,25.7483,96600.0
2010-05-27 13:50:00,35.49,35.51,35.46,35.48,94200.0,25.741,25.7555,25.7193,25.7338,94200.0
2010-05-27 14:00:00,35.49,35.57,35.47,35.49,230200.0,25.741,25.799,25.7265,25.741,230200.0
2010-05-27 14:10:00,35.49,35.56,35.49,35.5,232200.0,25.741,25.7918,25.741,25.7483,232200.0
2010-05-27 14:20:00,35.49,35.56,35.48,35.56,193400.0,25.741,25.7918,25.7338,25.7918,193400.0
2010-05-27 14:30:00,35.56,35.57,35.49,35.54,124200.0,25.7918,25.799,25.741,25.7773,124200.0
2010-05-27 14:40:00,35.55,35.56,35.49,35.49,93600.0,25.7845,25.7918,25.741,25.741,93600.0
2010-05-27 14:50:00,35.49,35.51,35.43,35.46,101000.0,25.741,25.7555,25.6975,25.7193,101000.0
2010-05-27 15:00:00,35.45,35.49,35.44,35.45,174800.0,25.712,25.741,25.7048,25.712,174800.0
2010-05-27 15:10:00,35.45,35.52,35.42,35.42,387800.0,25.712,25.7628,25.6902,25.6902,387800.0
2010-05-27 15:20:00,35.42,35.51,35.35,35.49,479800.0,25.6902,25.7555,25.6395,25.741,479800.0
2010-05-27 15:30:00,35.5,35.53,35.44,35.49,690600.0,25.7483,25.77,25.7048,25.741,690600.0
2010-05-27 15:40:00,35.49,35.6,35.49,35.59,655000.0,25.741,25.8208,25.741,25.8135,655000.0
2010-05-27 15:50:00,35.59,35.77,35.58,35.77,671200.0,25.8135,25.9441,25.8063,25.9441,671200.0
2010-05-28 09:30:00,35.73,35.92,35.51,35.58,240200.0,25.9151,26.0529,25.7555,25.8063,240200.0
2010-05-28 09:40:00,35.58,35.68,35.43,35.67,168000.0,25.8063,25.8788,25.6975,25.8716,168000.0
2010-05-28 09:50:00,35.68,35.68,35.46,35.63,218400.0,25.8788,25.8788,25.7193,25.8426,218400.0
2010-05-28 10:00:00,35.63,35.91,35.61,35.85,145600.0,25.8426,26.0456,25.8281,26.0021,145600.0
2010-05-28 10:10:00,35.84,35.96,35.83,35.84,164200.0,25.9949,26.0819,25.9876,25.9949,164200.0
2010-05-28 10:20:00,35.84,35.89,35.69,35.7,168200.0,25.9949,26.0311,25.8861,25.8933,168200.0
2010-05-28 10:30:00,35.71,35.81,35.7,35.74,165600.0,25.9006,25.9731,25.8933,25.9223,165600.0
2010-05-28 10:40:00,35.75,35.75,35.59,35.6,85000.0,25.9296,25.9296,25.8135,25.8208,85000.0
2010-05-28 10:50:00,35.6,35.62,35.49,35.5,172200.0,25.8208,25.8353,25.741,25.7483,172200.0
2010-05-28 11:00:00,35.5,35.56,35.41,35.49,246800.0,25.7483,25.7918,25.683,25.741,246800.0
2010-05-28 11:10:00,35.51,35.52,35.28,35.35,175400.0,25.7555,25.7628,25.5887,25.6395,175400.0
2010-05-28 11:20:00,35.34,35.56,35.33,35.55,189400.0,25.6322,25.7918,25.625,25.7845,189400.0
2010-05-28 11:30:00,35.55,35.58,35.49,35.51,232400.0,25.7845,25.8063,25.741,25.7555,232400.0
2010-05-28 11:40:00,35.5,35.66,35.49,35.63,77400.0,25.7483,25.8643,25.741,25.8426,77400.0
2010-05-28 11:50:00,35.63,35.63,35.55,35.6,71400.0,25.8426,25.8426,25.7845,25.8208,71400.0
2010-05-28 12:00:00,35.6,35.64,35.52,35.59,82000.0,25.8208,25.8498,25.7628,25.8135,82000.0
2010-05-28 12:10:00,35.57,35.68,35.57,35.68,92800.0,25.799,25.8788,25.799,25.8788,92800.0
2010-05-28 12:20:00,35.68,35.73,35.68,35.69,56000.0,25.8788,25.9151,25.8788,25.8861,56000.0
2010-05-28 12:30:00,35.7,35.72,35.43,35.47,220400.0,25.8933,25.9078,25.6975,25.7265,220400.0
2010-05-28 12:40:00,35.46,35.63,35.41,35.55,432200.0,25.7193,25.8426,25.683,25.7845,432200.0
2010-05-28 12:50:00,35.55,35.62,35.47,35.56,137600.0,25.7845,25.8353,25.7265,25.7918,137600.0
2010-05-28 13:00:00,35.58,35.69,35.57,35.6,190600.0,25.8063,25.8861,25.799,25.8208,190600.0
2010-05-28 13:10:00,35.6,35.71,35.56,35.7,110200.0,25.8208,25.9006,25.7918,25.8933,110200.0
2010-05-28 13:20:00,35.7,35.71,35.63,35.67,55000.0,25.8933,25.9006,25.8426,25.8716,55000.0
2010-05-28 13:30:00,35.66,35.69,35.56,35.62,158400.0,25.8643,25.8861,25.7918,25.8353,158400.0
2010-05-28 13:40:00,35.62,35.63,35.48,35.5,130800.0,25.8353,25.8426,25.7338,25.7483,130800.0
2010-05-28 13:50:00,35.52,35.59,35.42,35.5,153200.0,25.7628,25.8135,25.6902,25.7483,153200.0
2010-05-28 14:00:00,35.49,35.51,35.36,35.48,250200.0,25.741,25.7555,25.6467,25.7338,250200.0
2010-05-28 14:10:00,35.48,35.57,35.44,35.57,138400.0,25.7338,25.799,25.7048,25.799,138400.0
2010-05-28 14:20:00,35.56,35.6,35.46,35.58,115600.0,25.7918,25.8208,25.7193,25.8063,115600.0
2010-05-28 14:30:00,35.58,35.65,35.53,35.62,102400.0,25.8063,25.8571,25.77,25.8353,102400.0
2010-05-28 14:40:00,35.62,35.83,35.6,35.77,144400.0,25.8353,25.9876,25.8208,25.9441,144400.0
2010-05-28 14:50:00,35.76,35.85,35.67,35.73,113200.0,25.9369,26.0021,25.8716,25.9151,113200.0
2010-05-28 15:00:00,35.73,35.77,35.64,35.71,118800.0,25.9151,25.9441,25.8498,25.9006,118800.0
2010-05-28 15:10:00,35.71,35.84,35.71,35.83,158600.0,25.9006,25.9949,25.9006,25.9876,158600.0
2010-05-28 15:20:00,35.83,35.99,35.83,35.97,269000.0,25.9876,26.1037,25.9876,26.0892,269000.0
2010-05-28 15:30:00,35.98,36.07,35.96,35.98,328400.0,26.0964,26.1617,26.0819,26.0964,328400.0
2010-05-28 15:40:00,35.98,36.05,35.73,35.91,408200.0,26.0964,26.1472,25.9151,26.0456,408200.0
2010-05-28 15:50:00,35.93,35.99,35.68,35.71,797000.0,26.0602,26.1037,25.8788,25.9006,797000.0
2010-06-01 09:30:00,35.4,35.55,35.2,35.26,342000.0,25.6757,25.7845,25.5307,25.5742,342000.0
2010-06-01 09:40:00,35.27,35.52,35.26,35.43,203800.0,25.5815,25.7628,25.5742,25.6975,203800.0
2010-06-01 09:50:00,35.43,35.49,35.35,35.41,202600.0,25.6975,25.741,25.6395,25.683,202600.0
2010-06-01 10:00:00,35.41,35.93,35.41,35.85,469200.0,25.683,26.0602,25.683,26.0021,469200.0
2010-06-01 10:10:00,35.86,35.96,35.82,35.96,252600.0,26.0094,26.0819,25.9804,26.0819,252600.0
2010-06-01 10:20:00,35.97,36.17,35.93,36.09,293000.0,26.0892,26.2342,26.0602,26.1762,293000.0
2010-06-01 10:30:00,36.1,36.17,36.02,36.06,223200.0,26.1835,26.2342,26.1254,26.1544,223200.0
2010-06-01 10:40:00,36.06,36.13,35.92,35.99,186800.0,26.1544,26.2052,26.0529,26.1037,186800.0
2010-06-01 10:50:00,35.99,36.01,35.93,35.96,185000.0,26.1037,26.1182,26.0602,26.0819,185000.0
2010-06-01 11:00:00,35.97,35.98,35.8,35.82,91800.0,26.0892,26.0964,25.9659,25.9804,91800.0
2010-06-01 11:10:00,35.82,35.85,35.75,35.81,113400.0,25.9804,26.0021,25.9296,25.9731,113400.0
2010-06-01 11:20:00,35.81,36.06,35.8,36.04,348600.0,25.9731,26.1544,25.9659,26.1399,348600.0
2010-06-01 11:30:00,36.04,36.11,35.96,36.02,261000.0,26.1399,26.1907,26.0819,26.1254,261000.0
2010-06-01 11:40:00,36.02,36.02,35.82,35.92,228000.0,26.1254,26.1254,25.9804,26.0529,228000.0
2010-06-01 11:50:00,35.92,35.95,35.86,35.9,252000.0,26.0529,26.0747,26.0094,26.0384,252000.0
2010-06-01 12:00:00,35.9,35.96,35.88,35.88,118400.0,26.0384,26.0819,26.0239,26.0239,118400.0
2010-06-01 12:10:00,35.87,35.99,35.85,35.93,105600.0,26.0166,26.1037,26.0021,26.0602,105600.0
2010-06-01 12:20:00,35.94,35.99,35.92,35.96,73400.0,26.0674,26.1037,26.0529,26.0819,73400.0
2010-06-01 12:30:00,35.97,36.02,35.92,35.94,83200.0,26.0892,26.1254,26.0529,26.0674,83200.0
2010-06-01 12:40:00,35.95,35.99,35.89,35.97,160400.0,26.0747,26.1037,26.0311,26.0892,160400.0
2010-06-01 12:50:00,35.98,35.99,35.92,35.94,137000.0,26.0964,26.1037,26.0529,26.0674,137000.0
2010-06-01 13:00:00,35.92,36.01,35.91,35.98,137200.0,26.0529,26.1182,26.0456,26.0964,137200.0
2010-06-01 13:10:00,35.99,36.15,35.99,36.13,164800.0,26.1037,26.2197,26.1037,26.2052,164800.0
2010-06-01 13:20:00,36.14,36.17,36.1,36.13,142200.0,26.2125,26.2342,26.1835,26.2052,142200.0
2010-06-01 13:30:00,36.13,36.17,36.08,36.15,114600.0,26.2052,26.2342,26.1689,26.2197,114600.0
2010-06-01 13:40:00,36.14,36.21,36.1,36.18,124200.0,26.2125,26.2632,26.1835,26.2415,124200.0
2010-06-01 13:50:00,36.17,36.17,36.05,36.05,300400.0,26.2342,26.2342,26.1472,26.1472,300400.0
2010-06-01 14:00:00,36.05,36.05,35.84,35.95,385000.0,26.1472,26.1472,25.9949,26.0747,385000.0
2010-06-01 14:10:00,35.94,36.06,35.92,35.98,216200.0,26.0674,26.1544,26.0529,26.0964,216200.0
2010-06-01 14:20:00,35.96,36.05,35.94,36.01,235200.0,26.0819,26.1472,26.0674,26.1182,235200.0
2010-06-01 14:30:00,36.01,36.13,36.01,36.06,105600.0,26.1182,26.2052,26.1182,26.1544,105600.0
2010-06-01 14:40:00,36.05,36.12,35.98,36.08,139400.0,26.1472,26.198,26.0964,26.1689,139400.0
2010-06-01 14:50:00,36.08,36.08,35.88,36.02,180400.0,26.1689,26.1689,26.0239,26.1254,180400.0
2010-06-01 15:00:00,36.03,36.04,35.95,35.99,218800.0,26.1327,26.1399,26.0747,26.1037,218800.0
2010-06-01 15:10:00,35.99,36.01,35.82,35.83,285800.0,26.1037,26.1182,25.9804,25.9876,285800.0
2010-06-01 15:20:00,35.84,35.9,35.73,35.77,727400.0,25.9949,26.0384,25.9151,25.9441,727400.0
2010-06-01 15:30:00,35.77,35.77,35.59,35.65,5610000.0,25.9441,25.9441,25.8135,25.8571,5610000.0
2010-06-01 15:40:00,35.65,35.71,35.3,35.3,1387400.0,25.8571,25.9006,25.6032,25.6032,1387400.0
2010-06-01 15:50:00,35.3,35.38,35.13,35.18,1636400.0,25.6032,25.6612,25.4799,25.5162,1636400.0
2010-06-02 09:30:00,35.17,35.43,35.17,35.38,398800.0,25.5089,25.6975,25.5089,25.6612,398800.0
2010-06-02 09:40:00,35.37,35.47,35.29,35.45,233600.0,25.654,25.7265,25.596,25.712,233600.0
2010-06-02 09:50:00,35.44,35.49,35.26,35.47,216200.0,25.7048,25.741,25.5742,25.7265,216200.0
2010-06-02 10:00:00,35.46,35.59,35.37,35.58,363400.0,25.7193,25.8135,25.654,25.8063,363400.0
2010-06-02 10:10:00,35.6,35.78,35.57,35.76,254000.0,25.8208,25.9514,25.799,25.9369,254000.0
2010-06-02 10:20:00,35.77,35.85,35.68,35.68,293000.0,25.9441,26.0021,25.8788,25.8788,293000.0
2010-06-02 10:30:00,35.68,35.84,35.68,35.83,374000.0,25.8788,25.9949,25.8788,25.9876,374000.0
2010-06-02 10:40:00,35.82,35.84,35.65,35.66,372400.0,25.9804,25.9949,25.8571,25.8643,372400.0
2010-06-02 10:50:00,35.66,35.68,35.58,35.63,296200.0,25.8643,25.8788,25.8063,25.8426,296200.0
2010-06-02 11:00:00,35.62,35.73,35.58,35.68,232600.0,25.8353,25.9151,25.8063,25.8788,232600.0
2010-06-02 11:10:00,35.68,35.75,35.61,35.63,213400.0,25.8788,25.9296,25.8281,25.8426,213400.0
2010-06-02 11:20:00,35.63,35.74,35.62,35.71,285200.0,25.8426,25.9223,25.8353,25.9006,285200.0
2010-06-02 11:30:00,35.71,35.73,35.63,35.63,242000.0,25.9006,25.9151,25.8426,25.8426,242000.0
2010-06-02 11:40:00,35.64,35.89,35.64,35.85,353000.0,25.8498,26.0311,25.8498,26.0021,353000.0
2010-06-02 11:50:00,35.85,35.92,35.81,35.88,222400.0,26.0021,26.0529,25.9731,26.0239,222400.0
2010-06-02 12:00:00,35.88,35.95,35.88,35.95,118600.0,26.0239,26.0747,26.0239,26.0747,118600.0
2010-06-02 12:10:00,35.93,35.97,35.9,35.9,94600.0,26.0602,26.0892,26.0384,26.0384,94600.0
2010-06-02 12:20:00,35.9,35.94,35.86,35.91,89000.0,26.0384,26.0674,26.0094,26.0456,89000.0
2010-06-02 12:30:00,35.92,35.95,35.86,35.87,63600.0,26.0529,26.0747,26.0094,26.0166,63600.0
2010-06-02 12:40:00,35.87,35.95,35.82,35.95,111000.0,26.0166,26.0747,25.9804,26.0747,111000.0
2010-06-02 12:50:00,35.94,35.94,35.84,35.91,100800.0,26.0674,26.0674,25.9949,26.0456,100800.0
2010-06-02 13:00:00,35.92,36.02,35.9,35.94,189000.0,26.0529,26.1254,26.0384,26.0674,189000.0
2010-06-02 13:10:00,35.94,35.97,35.86,35.88,126800.0,26.0674,26.0892,26.0094,26.0239,126800.0
2010-06-02 13:20:00,35.88,35.93,35.8,35.83,116400.0,26.0239,26.0602,25.9659,25.9876,116400.0
2010-06-02 13:30:00,35.82,35.85,35.74,35.75,129000.0,25.9804,26.0021,25.9223,25.9296,129000.0
2010-06-02 13:40:00,35.76,35.81,35.71,35.73,130600.0,25.9369,25.9731,25.9006,25.9151,130600.0
2010-06-02 13:50:00,35.73,35.74,35.66,35.69,73000.0,25.9151,25.9223,25.8643,25.8861,73000.0
2010-06-02 14:00:00,35.69,35.71,35.57,35.71,112600.0,25.8861,25.9006,25.799,25.9006,112600.0
2010-06-02 14:10:00,35.71,35.71,35.58,35.58,101000.0,25.9006,25.9006,25.8063,25.8063,101000.0
2010-06-02 14:20:00,35.58,35.74,35.56,35.71,134800.0,25.8063,25.9223,25.7918,25.9006,134800.0
2010-06-02 14:30:00,35.73,35.82,35.68,35.82,146600.0,25.9151,25.9804,25.8788,25.9804,146600.0
2010-06-02 14:40:00,35.82,35.99,35.82,35.97,161800.0,25.9804,26.1037,25.9804,26.0892,161800.0
2010-06-02 14:50:00,35.98,36.09,35.98,36.04,184000.0,26.0964,26.1762,26.0964,26.1399,184000.0
2010-06-02 15:00:00,36.05,36.15,36.04,36.1,371800.0,26.1472,26.2197,26.1399,26.1835,371800.0
2010-06-02 15:10:00,36.09,36.16,36.08,36.12,207000.0,26.1762,26.227,26.1689,26.198,207000.0
2010-06-02 15:20:00,36.12,36.21,36.1,36.19,204600.0,26.198,26.2632,26.1835,26.2487,204600.0
2010-06-02 15:30:00,36.19,36.23,36.06,36.13,278200.0,26.2487,26.2777,26.1544,26.2052,278200.0
2010-06-02 15:40:00,36.13,36.17,36.07,36.13,381000.0,26.2052,26.2342,26.1617,26.2052,381000.0
2010-06-02 15:50:00,36.14,36.34,36.13,36.31,627600.0,26.2125,26.3575,26.2052,26.3358,627600.0
2010-06-03 09:30:00,36.49,36.86,36.42,36.71,451000.0,26.4663,26.7347,26.4156,26.6259,451000.0
2010-06-03 09:40:00,36.72,36.8,36.64,36.79,251400.0,26.6331,26.6912,26.5751,26.6839,251400.0
2010-06-03 09:50:00,36.79,36.89,36.73,36.88,215200.0,26.6839,26.7564,26.6404,26.7492,215200.0
2010-06-03 10:00:00,36.88,37.02,36.83,36.96,315800.0,26.7492,26.8507,26.7129,26.8072,315800.0
2010-06-03 10:10:00,36.96,37.06,36.95,37.01,271200.0,26.8072,26.8797,26.8,26.8435,271200.0
2010-06-03 10:20:00,37.01,37.08,36.93,36.93,232200.0,26.8435,26.8943,26.7855,26.7855,232200.0
2010-06-03 10:30:00,36.93,37.01,36.75,36.77,251000.0,26.7855,26.8435,26.6549,26.6694,251000.0
2010-06-03 10:40:00,36.79,36.91,36.77,36.85,301400.0,26.6839,26.7709,26.6694,26.7274,301400.0
2010-06-03 10:50:00,36.85,36.91,36.81,36.84,93400.0,26.7274,26.7709,26.6984,26.7202,93400.0
2010-06-03 11:00:00,36.85,36.93,36.8,36.85,91800.0,26.7274,26.7855,26.6912,26.7274,91800.0
2010-06-03 11:10:00,36.85,36.86,36.73,36.74,163400.0,26.7274,26.7347,26.6404,26.6476,163400.0
2010-06-03 11:20:00,36.74,36.77,36.68,36.7,206600.0,26.6476,26.6694,26.6041,26.6186,206600.0
2010-06-03 11:30:00,36.71,36.77,36.7,36.76,115000.0,26.6259,26.6694,26.6186,26.6622,115000.0
2010-06-03 11:40:00,36.76,36.77,36.66,36.68,170000.0,26.6622,26.6694,26.5896,26.6041,170000.0
2010-06-03 11:50:00,36.69,36.71,36.64,36.67,108800.0,26.6114,26.6259,26.5751,26.5969,108800.0
2010-06-03 12:00:00,36.68,36.71,36.5,36.55,153200.0,26.6041,26.6259,26.4736,26.5098,153200.0
2010-06-03 12:10:00,36.55,36.57,36.41,36.48,220800.0,26.5098,26.5243,26.4083,26.4591,220800.0
2010-06-03 12:20:00,36.48,36.49,36.3,36.44,235400.0,26.4591,26.4663,26.3285,26.4301,235400.0
2010-06-03 12:30:00,36.43,36.49,36.38,36.49,176200.0,26.4228,26.4663,26.3865,26.4663,176200.0
2010-06-03 12:40:00,36.49,36.57,36.47,36.53,131400.0,26.4663,26.5243,26.4518,26.4953,131400.0
2010-06-03 12:50:00,36.52,36.55,36.36,36.4,149000.0,26.4881,26.5098,26.372,26.401,149000.0
2010-06-03 13:00:00,36.41,36.45,36.38,36.4,132400.0,26.4083,26.4373,26.3865,26.401,132400.0
2010-06-03 13:10:00,36.39,36.42,36.29,36.29,137800.0,26.3938,26.4156,26.3213,26.3213,137800.0
2010-06-03 13:20:00,36.27,36.37,36.25,36.33,119400.0,26.3068,26.3793,26.2922,26.3503,119400.0
2010-06-03 13:30:00,36.34,36.41,36.25,36.34,132400.0,26.3575,26.4083,26.2922,26.3575,132400.0
2010-06-03 13:40:00,36.34,36.52,36.33,36.49,203800.0,26.3575,26.4881,26.3503,26.4663,203800.0
2010-06-03 13:50:00,36.49,36.49,36.32,36.33,83600.0,26.4663,26.4663,26.343,26.3503,83600.0
2010-06-03 14:00:00,36.33,36.44,36.33,36.43,169200.0,26.3503,26.4301,26.3503,26.4228,169200.0
2010-06-03 14:10:00,36.43,36.57,36.41,36.47,102400.0,26.4228,26.5243,26.4083,26.4518,102400.0
2010-06-03 14:20:00,36.47,36.53,36.41,36.41,155800.0,26.4518,26.4953,26.4083,26.4083,155800.0
2010-06-03 14:30:00,36.4,36.55,36.38,36.5,146400.0,26.401,26.5098,26.3865,26.4736,146400.0
2010-06-03 14:40:00,36.5,36.56,36.49,36.5,126400.0,26.4736,26.5171,26.4663,26.4736,126400.0
2010-06-03 14:50:00,36.49,36.58,36.49,36.54,145000.0,26.4663,26.5316,26.4663,26.5026,145000.0
2010-06-03 15:00:00,36.54,36.64,36.54,36.6,261600.0,26.5026,26.5751,26.5026,26.5461,261600.0
2010-06-03 15:10:00,36.6,36.6,36.46,36.48,175200.0,26.5461,26.5461,26.4446,26.4591,175200.0
2010-06-03 15:20:00,36.49,36.62,36.46,36.6,164400.0,26.4663,26.5606,26.4446,26.5461,164400.0
2010-06-03 15:30:00,36.6,36.64,36.53,36.6,256800.0,26.5461,26.5751,26.4953,26.5461,256800.0
2010-06-03 15:40:00,36.6,36.67,36.51,36.51,409800.0,26.5461,26.5969,26.4808,26.4808,409800.0
2010-06-03 15:50:00,36.5,36.65,36.48,36.63,504800.0,26.4736,26.5824,26.4591,26.5679,504800.0
2010-06-04 09:30:00,35.92,35.92,35.56,35.79,613400.0,26.0529,26.0529,25.7918,25.9586,613400.0
2010-06-04 09:40:00,35.76,35.86,35.5,35.58,529600.0,25.9369,26.0094,25.7483,25.8063,529600.0
2010-06-04 09:50:00,35.58,35.61,35.44,35.49,494000.0,25.8063,25.8281,25.7048,25.741,494000.0
2010-06-04 10:00:00,35.49,35.51,35.25,35.27,400200.0,25.741,25.7555,25.5669,25.5815,400200.0
2010-06-04 10:10:00,35.27,35.34,35.1,35.21,424600.0,25.5815,25.6322,25.4582,25.5379,424600.0
2010-06-04 10:20:00,35.21,35.38,35.09,35.33,504400.0,25.5379,25.6612,25.4509,25.625,504400.0
2010-06-04 10:30:00,35.32,35.39,35.22,35.35,210600.0,25.6177,25.6685,25.5452,25.6395,210600.0
2010-06-04 10:40:00,35.35,35.44,35.32,35.4,188200.0,25.6395,25.7048,25.6177,25.6757,188200.0
2010-06-04 10:50:00,35.4,35.41,35.12,35.12,204600.0,25.6757,25.683,25.4727,25.4727,204600.0
2010-06-04 11:00:00,35.12,35.31,35.11,35.27,141800.0,25.4727,25.6105,25.4654,25.5815,141800.0
2010-06-04 11:10:00,35.27,35.27,35.04,35.04,154200.0,25.5815,25.5815,25.4146,25.4146,154200.0
2010-06-04 11:20:00,35.05,35.13,35.0,35.08,191600.0,25.4219,25.4799,25.3856,25.4436,191600.0
2010-06-04 11:30:00,35.08,35.3,35.07,35.25,187400.0,25.4436,25.6032,25.4364,25.5669,187400.0
2010-06-04 11:40:00,35.24,35.38,35.23,35.36,169600.0,25.5597,25.6612,25.5524,25.6467,169600.0
2010-06-04 11:50:00,35.37,35.37,35.26,35.26,262400.0,25.654,25.654,25.5742,25.5742,262400.0
2010-06-04 12:00:00,35.25,35.26,35.02,35.17,171200.0,25.5669,25.5742,25.4001,25.5089,171200.0
2010-06-04 12:10:00,35.16,35.26,35.13,35.19,216800.0,25.5017,25.5742,25.4799,25.5234,216800.0
2010-06-04 12:20:00,35.18,35.25,35.18,35.19,103400.0,25.5162,25.5669,25.5162,25.5234,103400.0
2010-06-04 12:30:00,35.19,35.22,35.13,35.17,96400.0,25.5234,25.5452,25.4799,25.5089,96400.0
2010-06-04 12:40:00,35.16,35.16,35.05,35.13,87000.0,25.5017,25.5017,25.4219,25.4799,87000.0
2010-06-04 12:50:00,35.13,35.24,35.13,35.23,101400.0,25.4799,25.5597,25.4799,25.5524,101400.0
2010-06-04 13:00:00,35.23,35.25,35.17,35.22,100200.0,25.5524,25.5669,25.5089,25.5452,100200.0
2010-06-04 13:10:00,35.23,35.24,35.07,35.15,145600.0,25.5524,25.5597,25.4364,25.4944,145600.0
2010-06-04 13:20:00,35.15,35.25,35.08,35.23,270000.0,25.4944,25.5669,25.4436,25.5524,270000.0
2010-06-04 13:30:00,35.23,35.27,35.16,35.17,231000.0,25.5524,25.5815,25.5017,25.5089,231000.0
2010-06-04 13:40:00,35.17,35.2,35.09,35.13,87000.0,25.5089,25.5307,25.4509,25.4799,87000.0
2010-06-04 13:50:00,35.13,35.13,35.03,35.1,269800.0,25.4799,25.4799,25.4074,25.4582,269800.0
2010-06-04 14:00:00,35.1,35.18,35.0,35.03,215200.0,25.4582,25.5162,25.3856,25.4074,215200.0
2010-06-04 14:10:00,35.02,35.05,34.91,34.94,149000.0,25.4001,25.4219,25.3203,25.3421,149000.0
2010-06-04 14:20:00,34.94,35.08,34.94,34.98,328400.0,25.3421,25.4436,25.3421,25.3711,328400.0
2010-06-04 14:30:00,34.98,34.99,34.83,34.89,277600.0,25.3711,25.3784,25.2623,25.3058,277600.0
2010-06-04 14:40:00,34.9,34.95,34.77,34.82,296400.0,25.3131,25.3494,25.2188,25.2551,296400.0
2010-06-04 14:50:00,34.82,34.85,34.67,34.71,324800.0,25.2551,25.2768,25.1463,25.1753,324800.0
2010-06-04 15:00:00,34.71,34.95,34.7,34.91,268000.0,25.1753,25.3494,25.168,25.3203,268000.0
2010-06-04 15:10:00,34.91,35.0,34.88,34.95,251600.0,25.3203,25.3856,25.2986,25.3494,251600.0
2010-06-04 15:20:00,34.95,35.03,34.88,34.94,453600.0,25.3494,25.4074,25.2986,25.3421,453600.0
2010-06-04 15:30:00,34.95,34.99,34.79,34.84,466600.0,25.3494,25.3784,25.2333,25.2696,466600.0
2010-06-04 15:40:00,34.84,34.85,34.57,34.72,836800.0,25.2696,25.2768,25.0737,25.1825,836800.0
2010-06-04 15:50:00,34.73,34.76,34.5,34.72,1036000.0,25.1898,25.2115,25.023,25.1825,1036000.0
2010-06-07 09:30:00,34.97,34.97,34.55,34.58,204600.0,25.3639,25.3639,25.0592,25.081,204600.0
2010-06-07 09:40:00,34.58,34.68,34.5,34.66,241000.0,25.081,25.1535,25.023,25.139,241000.0
2010-06-07 09:50:00,34.69,34.94,34.66,34.82,157000.0,25.1608,25.3421,25.139,25.2551,157000.0
2010-06-07 10:00:00,34.81,34.88,34.74,34.82,149000.0,25.2478,25.2986,25.197,25.2551,149000.0
2010-06-07 10:10:00,34.81,34.88,34.76,34.81,162800.0,25.2478,25.2986,25.2115,25.2478,162800.0
2010-06-07 10:20:00,34.81,34.9,34.75,34.8,136800.0,25.2478,25.3131,25.2043,25.2406,136800.0
2010-06-07 10:30:00,34.78,34.79,34.66,34.7,190800.0,25.2261,25.2333,25.139,25.168,190800.0
2010-06-07 10:40:00,34.68,34.74,34.54,34.57,213000.0,25.1535,25.197,25.052,25.0737,213000.0
2010-06-07 10:50:00,34.59,34.61,34.43,34.44,226800.0,25.0882,25.1028,24.9722,24.9794,226800.0
2010-06-07 11:00:00,34.44,34.58,34.44,34.52,136000.0,24.9794,25.081,24.9794,25.0375,136000.0
2010-06-07 11:10:00,34.52,34.58,34.35,34.39,198000.0,25.0375,25.081,24.9142,24.9432,198000.0
2010-06-07 11:20:00,34.4,34.46,34.33,34.4,179600.0,24.9504,24.994,24.8997,24.9504,179600.0
2010-06-07 11:30:00,34.4,34.44,34.35,34.42,154000.0,24.9504,24.9794,24.9142,24.9649,154000.0
2010-06-07 11:40:00,34.42,34.47,34.37,34.38,114400.0,24.9649,25.0012,24.9287,24.9359,114400.0
2010-06-07 11:50:00,34.39,34.55,34.38,34.55,84200.0,24.9432,25.0592,24.9359,25.0592,84200.0
2010-06-07 12:00:00,34.54,34.67,34.51,34.65,111200.0,25.052,25.1463,25.0302,25.1318,111200.0
2010-06-07 12:10:00,34.65,34.69,34.62,34.65,50800.0,25.1318,25.1608,25.11,25.1318,50800.0
2010-06-07 12:20:00,34.65,34.71,34.55,34.55,72600.0,25.1318,25.1753,25.0592,25.0592,72600.0
2010-06-07 12:30:00,34.55,34.6,34.53,34.58,52200.0,25.0592,25.0955,25.0447,25.081,52200.0
2010-06-07 12:40:00,34.58,34.63,34.56,34.57,59800.0,25.081,25.1173,25.0665,25.0737,59800.0
2010-06-07 12:50:00,34.57,34.66,34.57,34.6,112200.0,25.0737,25.139,25.0737,25.0955,112200.0
2010-06-07 13:00:00,34.6,34.63,34.57,34.61,129000.0,25.0955,25.1173,25.0737,25.1028,129000.0
2010-06-07 13:10:00,34.61,34.68,34.59,34.67,79800.0,25.1028,25.1535,25.0882,25.1463,79800.0
2010-06-07 13:20:00,34.67,34.74,34.64,34.73,137200.0,25.1463,25.197,25.1245,25.1898,137200.0
2010-06-07 13:30:00,34.72,34.76,34.65,34.66,123600.0,25.1825,25.2115,25.1318,25.139,123600.0
2010-06-07 13:40:00,34.66,34.68,34.49,34.54,127000.0,25.139,25.1535,25.0157,25.052,127000.0
2010-06-07 13:50:00,34.54,34.59,34.48,34.54,153800.0,25.052,25.0882,25.0085,25.052,153800.0
2010-06-07 14:00:00,34.53,34.59,34.47,34.55,145400.0,25.0447,25.0882,25.0012,25.0592,145400.0
2010-06-07 14:10:00,34.57,34.6,34.51,34.52,147400.0,25.0737,25.0955,25.0302,25.0375,147400.0
2010-06-07 14:20:00,34.52,34.58,34.48,34.52,157200.0,25.0375,25.081,25.0085,25.0375,157200.0
2010-06-07 14:30:00,34.52,34.55,34.45,34.49,174200.0,25.0375,25.0592,24.9867,25.0157,174200.0
2010-06-07 14:40:00,34.49,34.49,34.35,34.43,139200.0,25.0157,25.0157,24.9142,24.9722,139200.0
2010-06-07 14:50:00,34.43,34.49,34.4,34.48,148200.0,24.9722,25.0157,24.9504,25.0085,148200.0
2010-06-07 15:00:00,34.48,34.57,34.47,34.54,218000.0,25.0085,25.0737,25.0012,25.052,218000.0
2010-06-07 15:10:00,34.53,34.55,34.34,34.37,186000.0,25.0447,25.0592,24.9069,24.9287,186000.0
2010-06-07 15:20:00,34.37,34.37,34.14,34.14,336200.0,24.9287,24.9287,24.7619,24.7619,336200.0
2010-06-07 15:30:00,34.15,34.27,34.15,34.24,287000.0,24.7691,24.8561,24.7691,24.8344,287000.0
2010-06-07 15:40:00,34.23,34.24,34.0,34.1,583200.0,24.8271,24.8344,24.6603,24.7328,583200.0
2010-06-07 15:50:00,34.1,34.19,33.99,34.02,793400.0,24.7328,24.7981,24.6531,24.6748,793400.0
2010-06-08 09:30:00,33.32,34.72,33.32,34.57,421200.0,24.1671,25.1825,24.1671,25.0737,421200.0
2010-06-08 09:40:00,34.56,34.59,34.29,34.35,281400.0,25.0665,25.0882,24.8707,24.9142,281400.0
2010-06-08 09:50:00,34.34,34.34,34.0,34.22,287000.0,24.9069,24.9069,24.6603,24.8199,287000.0
2010-06-08 10:00:00,34.2,34.38,34.1,34.38,229600.0,24.8054,24.9359,24.7328,24.9359,229600.0
2010-06-08 10:10:00,34.38,34.38,34.09,34.1,269200.0,24.9359,24.9359,24.7256,24.7328,269200.0
2010-06-08 10:20:00,34.11,34.2,34.06,34.19,199000.0,24.7401,24.8054,24.7038,24.7981,199000.0
2010-06-08 10:30:00,34.18,34.25,34.14,34.24,286200.0,24.7909,24.8416,24.7619,24.8344,286200.0
2010-06-08 10:40:00,34.23,34.23,34.05,34.16,387800.0,24.8271,24.8271,24.6966,24.7764,387800.0
2010-06-08 10:50:00,34.16,34.32,34.14,34.29,297200.0,24.7764,24.8924,24.7619,24.8707,297200.0
2010-06-08 11:00:00,34.29,34.31,34.12,34.2,251600.0,24.8707,24.8852,24.7474,24.8054,251600.0
2010-06-08 11:10:00,34.21,34.24,34.01,34.1,243200.0,24.8126,24.8344,24.6676,24.7328,243200.0
2010-06-08 11:20:00,34.11,34.36,34.11,34.27,327200.0,24.7401,24.9214,24.7401,24.8561,327200.0
2010-06-08 11:30:00,34.27,34.48,34.27,34.46,181200.0,24.8561,25.0085,24.8561,24.994,181200.0
2010-06-08 11:40:00,34.45,34.48,34.32,34.48,118400.0,24.9867,25.0085,24.8924,25.0085,118400.0
2010-06-08 11:50:00,34.48,34.68,34.48,34.58,108600.0,25.0085,25.1535,25.0085,25.081,108600.0
2010-06-08 12:00:00,34.58,34.65,34.45,34.47,159800.0,25.081,25.1318,24.9867,25.0012,159800.0
2010-06-08 12:10:00,34.47,34.49,34.38,34.47,104400.0,25.0012,25.0157,24.9359,25.0012,104400.0
2010-06-08 12:20:00,34.46,34.46,34.37,34.39,124400.0,24.994,24.994,24.9287,24.9432,124400.0
2010-06-08 12:30:00,34.38,34.45,34.36,34.45,104000.0,24.9359,24.9867,24.9214,24.9867,104000.0
2010-06-08 12:40:00,34.45,34.53,34.44,34.46,147000.0,24.9867,25.0447,24.9794,24.994,147000.0
2010-06-08 12:50:00,34.46,34.56,34.45,34.54,101600.0,24.994,25.0665,24.9867,25.052,101600.0
2010-06-08 13:00:00,34.54,34.61,34.48,34.49,106000.0,25.052,25.1028,25.0085,25.0157,106000.0
2010-06-08 13:10:00,34.49,34.51,34.4,34.4,94000.0,25.0157,25.0302,24.9504,24.9504,94000.0
2010-06-08 13:20:00,34.41,34.41,34.26,34.27,109200.0,24.9577,24.9577,24.8489,24.8561,109200.0
2010-06-08 13:30:00,34.28,34.3,34.07,34.16,186200.0,24.8634,24.8779,24.7111,24.7764,186200.0
2010-06-08 13:40:00,34.16,34.21,34.08,34.09,197600.0,24.7764,24.8126,24.7183,24.7256,197600.0
2010-06-08 13:50:00,34.09,34.2,34.03,34.19,254200.0,24.7256,24.8054,24.6821,24.7981,254200.0
2010-06-08 14:00:00,34.19,34.24,34.13,34.13,232600.0,24.7981,24.8344,24.7546,24.7546,232600.0
2010-06-08 14:10:00,34.13,34.19,33.99,34.19,166800.0,24.7546,24.7981,24.6531,24.7981,166800.0
2010-06-08 14:20:00,34.2,34.38,34.19,34.27,215600.0,24.8054,24.9359,24.7981,24.8561,215600.0
2010-06-08 14:30:00,34.27,34.41,34.25,34.37,200600.0,24.8561,24.9577,24.8416,24.9287,200600.0
2010-06-08 14:40:00,34.37,34.49,34.33,34.36,179400.0,24.9287,25.0157,24.8997,24.9214,179400.0
2010-06-08 14:50:00,34.38,34.38,34.23,34.26,162600.0,24.9359,24.9359,24.8271,24.8489,162600.0
2010-06-08 15:00:00,34.27,34.38,34.21,34.34,163200.0,24.8561,24.9359,24.8126,24.9069,163200.0
2010-06-08 15:10:00,34.34,34.35,34.2,34.24,193600.0,24.9069,24.9142,24.8054,24.8344,193600.0
2010-06-08 15:20:00,34.25,34.49,34.24,34.49,203800.0,24.8416,25.0157,24.8344,25.0157,203800.0
2010-06-08 15:30:00,34.49,34.61,34.44,34.61,266600.0,25.0157,25.1028,24.9794,25.1028,266600.0
2010-06-08 15:40:00,34.62,34.73,34.55,34.6,395000.0,25.11,25.1898,25.0592,25.0955,395000.0
2010-06-08 15:50:00,34.6,34.73,34.54,34.63,823000.0,25.0955,25.1898,25.052,25.1173,823000.0
2010-06-09 09:30:00,34.96,35.21,34.9,35.13,345200.0,25.3566,25.5379,25.3131,25.4799,345200.0
2010-06-09 09:40:00,35.13,35.24,35.1,35.24,279600.0,25.4799,25.5597,25.4582,25.5597,279600.0
2010-06-09 09:50:00,35.24,35.38,35.09,35.37,374200.0,25.5597,25.6612,25.4509,25.654,374200.0
2010-06-09 10:00:00,35.36,35.44,35.26,35.29,220400.0,25.6467,25.7048,25.5742,25.596,220400.0
2010-06-09 10:10:00,35.27,35.45,35.26,35.44,174800.0,25.5815,25.712,25.5742,25.7048,174800.0
2010-06-09 10:20:00,35.44,35.48,35.37,35.39,175000.0,25.7048,25.7338,25.654,25.6685,175000.0
2010-06-09 10:30:00,35.39,35.47,35.21,35.23,244000.0,25.6685,25.7265,25.5379,25.5524,244000.0
2010-06-09 10:40:00,35.23,35.37,35.13,35.33,202200.0,25.5524,25.654,25.4799,25.625,202200.0
2010-06-09 10:50:00,35.33,35.41,35.31,35.4,152400.0,25.625,25.683,25.6105,25.6757,152400.0
2010-06-09 11:00:00,35.4,35.65,35.35,35.63,303000.0,25.6757,25.8571,25.6395,25.8426,303000.0
2010-06-09 11:10:00,35.64,35.69,35.58,35.61,189000.0,25.8498,25.8861,25.8063,25.8281,189000.0
2010-06-09 11:20:00,35.61,35.93,35.6,35.88,268000.0,25.8281,26.0602,25.8208,26.0239,268000.0
2010-06-09 11:30:00,35.87,35.92,35.82,35.9,177200.0,26.0166,26.0529,25.9804,26.0384,177200.0
2010-06-09 11:40:00,35.9,35.97,35.77,35.8,143200.0,26.0384,26.0892,25.9441,25.9659,143200.0
2010-06-09 11:50:00,35.79,35.89,35.77,35.87,116600.0,25.9586,26.0311,25.9441,26.0166,116600.0
2010-06-09 12:00:00,35.87,35.88,35.75,35.78,152000.0,26.0166,26.0239,25.9296,25.9514,152000.0
2010-06-09 12:10:00,35.77,35.79,35.71,35.74,112800.0,25.9441,25.9586,25.9006,25.9223,112800.0
2010-06-09 12:20:00,35.74,35.77,35.68,35.68,115400.0,25.9223,25.9441,25.8788,25.8788,115400.0
2010-06-09 12:30:00,35.68,35.71,35.56,35.63,179600.0,25.8788,25.9006,25.7918,25.8426,179600.0
2010-06-09 12:40:00,35.63,35.68,35.58,35.67,123400.0,25.8426,25.8788,25.8063,25.8716,123400.0
2010-06-09 12:50:00,35.67,35.71,35.55,35.55,114000.0,25.8716,25.9006,25.7845,25.7845,114000.0
2010-06-09 13:00:00,35.55,35.57,35.47,35.48,102400.0,25.7845,25.799,25.7265,25.7338,102400.0
2010-06-09 13:10:00,35.48,35.51,35.45,35.51,97600.0,25.7338,25.7555,25.712,25.7555,97600.0
2010-06-09 13:20:00,35.52,35.53,35.4,35.4,124000.0,25.7628,25.77,25.6757,25.6757,124000.0
2010-06-09 13:30:00,35.4,35.41,35.27,35.27,170200.0,25.6757,25.683,25.5815,25.5815,170200.0
2010-06-09 13:40:00,35.27,35.43,35.27,35.35,186000.0,25.5815,25.6975,25.5815,25.6395,186000.0
2010-06-09 13:50:00,35.34,35.36,35.27,35.35,305400.0,25.6322,25.6467,25.5815,25.6395,305400.0
2010-06-09 14:00:00,35.35,35.37,35.16,35.2,285000.0,25.6395,25.654,25.5017,25.5307,285000.0
2010-06-09 14:10:00,35.2,35.34,35.19,35.31,160400.0,25.5307,25.6322,25.5234,25.6105,160400.0
2010-06-09 14:20:00,35.31,35.33,35.2,35.31,151000.0,25.6105,25.625,25.5307,25.6105,151000.0
2010-06-09 14:30:00,35.31,35.34,35.26,35.32,193200.0,25.6105,25.6322,25.5742,25.6177,193200.0
2010-06-09 14:40:00,35.32,35.33,35.17,35.2,194800.0,25.6177,25.625,25.5089,25.5307,194800.0
2010-06-09 14:50:00,35.19,35.24,35.0,35.0,169600.0,25.5234,25.5597,25.3856,25.3856,169600.0
2010-06-09 15:00:00,35.0,35.13,34.99,35.1,179000.0,25.3856,25.4799,25.3784,25.4582,179000.0
2010-06-09 15:10:00,35.09,35.09,34.83,34.85,220000.0,25.4509,25.4509,25.2623,25.2768,220000.0
2010-06-09 15:20:00,34.84,35.0,34.79,34.99,264200.0,25.2696,25.3856,25.2333,25.3784,264200.0
2010-06-09 15:30:00,34.99,34.99,34.65,34.7,501400.0,25.3784,25.3784,25.1318,25.168,501400.0
2010-06-09 15:40:00,34.7,34.78,34.57,34.65,472600.0,25.168,25.2261,25.0737,25.1318,472600.0
2010-06-09 15:50:00,34.65,34.77,34.55,34.7,833400.0,25.1318,25.2188,25.0592,25.168,833400.0
2010-06-10 09:30:00,35.27,35.6,35.27,35.46,433200.0,25.5815,25.8208,25.5815,25.7193,433200.0
2010-06-10 09:40:00,35.46,35.82,35.45,35.76,196600.0,25.7193,25.9804,25.712,25.9369,196600.0
2010-06-10 09:50:00,35.74,36.06,35.74,36.05,252800.0,25.9223,26.1544,25.9223,26.1472,252800.0
2010-06-10 10:00:00,36.05,36.16,35.96,35.98,208200.0,26.1472,26.227,26.0819,26.0964,208200.0
2010-06-10 10:10:00,35.97,35.99,35.87,35.87,151000.0,26.0892,26.1037,26.0166,26.0166,151000.0
2010-06-10 10:20:00,35.87,35.96,35.8,35.95,272000.0,26.0166,26.0819,25.9659,26.0747,272000.0
2010-06-10 10:30:00,35.96,36.1,35.91,36.04,133800.0,26.0819,26.1835,26.0456,26.1399,133800.0
2010-06-10 10:40:00,36.02,36.03,35.93,35.99,114600.0,26.1254,26.1327,26.0602,26.1037,114600.0
2010-06-10 10:50:00,35.99,36.01,35.9,35.95,177200.0,26.1037,26.1182,26.0384,26.0747,177200.0
2010-06-10 11:00:00,35.95,36.06,35.94,36.03,86000.0,26.0747,26.1544,26.0674,26.1327,86000.0
2010-06-10 11:10:00,36.05,36.1,36.03,36.1,51600.0,26.1472,26.1835,26.1327,26.1835,51600.0
2010-06-10 11:20:00,36.09,36.14,36.04,36.06,168400.0,26.1762,26.2125,26.1399,26.1544,168400.0
2010-06-10 11:30:00,36.06,36.06,35.9,35.95,132400.0,26.1544,26.1544,26.0384,26.0747,132400.0
2010-06-10 11:40:00,35.96,35.96,35.76,35.8,175600.0,26.0819,26.0819,25.9369,25.9659,175600.0
2010-06-10 11:50:00,35.8,35.99,35.8,35.99,130600.0,25.9659,26.1037,25.9659,26.1037,130600.0
2010-06-10 12:00:00,35.99,35.99,35.82,35.83,136400.0,26.1037,26.1037,25.9804,25.9876,136400.0
2010-06-10 12:10:00,35.84,35.94,35.83,35.88,82000.0,25.9949,26.0674,25.9876,26.0239,82000.0
2010-06-10 12:20:00,35.89,36.01,35.89,35.99,81200.0,26.0311,26.1182,26.0311,26.1037,81200.0
2010-06-10 12:30:00,36.0,36.06,35.92,35.97,75800.0,26.1109,26.1544,26.0529,26.0892,75800.0
2010-06-10 12:40:00,35.97,35.97,35.81,35.86,77200.0,26.0892,26.0892,25.9731,26.0094,77200.0
2010-06-10 12:50:00,35.85,35.93,35.84,35.9,90400.0,26.0021,26.0602,25.9949,26.0384,90400.0
2010-06-10 13:00:00,35.9,35.93,35.83,35.92,183400.0,26.0384,26.0602,25.9876,26.0529,183400.0
2010-06-10 13:10:00,35.92,35.97,35.86,35.88,116600.0,26.0529,26.0892,26.0094,26.0239,116600.0
2010-06-10 13:20:00,35.88,35.96,35.84,35.93,116800.0,26.0239,26.0819,25.9949,26.0602,116800.0
2010-06-10 13:30:00,35.94,36.01,35.92,35.96,310600.0,26.0674,26.1182,26.0529,26.0819,310600.0
2010-06-10 13:40:00,35.96,36.04,35.92,36.04,98400.0,26.0819,26.1399,26.0529,26.1399,98400.0
2010-06-10 13:50:00,36.04,36.04,35.93,35.97,125600.0,26.1399,26.1399,26.0602,26.0892,125600.0
2010-06-10 14:00:00,35.96,35.98,35.89,35.9,113800.0,26.0819,26.0964,26.0311,26.0384,113800.0
2010-06-10 14:10:00,35.9,35.99,35.88,35.97,116600.0,26.0384,26.1037,26.0239,26.0892,116600.0
2010-06-10 14:20:00,35.97,36.01,35.94,35.98,89000.0,26.0892,26.1182,26.0674,26.0964,89000.0
2010-06-10 14:30:00,35.98,36.05,35.98,36.03,129600.0,26.0964,26.1472,26.0964,26.1327,129600.0
2010-06-10 14:40:00,36.02,36.12,36.02,36.1,173000.0,26.1254,26.198,26.1254,26.1835,173000.0
2010-06-10 14:50:00,36.09,36.1,36.06,36.08,99000.0,26.1762,26.1835,26.1544,26.1689,99000.0
2010-06-10 15:00:00,36.08,36.13,36.02,36.1,142800.0,26.1689,26.2052,26.1254,26.1835,142800.0
2010-06-10 15:10:00,36.1,36.24,36.04,36.24,205200.0,26.1835,26.285,26.1399,26.285,205200.0
2010-06-10 15:20:00,36.24,36.29,36.21,36.27,239600.0,26.285,26.3213,26.2632,26.3068,239600.0
2010-06-10 15:30:00,36.27,36.31,36.23,36.25,294200.0,26.3068,26.3358,26.2777,26.2922,294200.0
2010-06-10 15:40:00,36.24,36.34,36.24,36.3,305000.0,26.285,26.3575,26.285,26.3285,305000.0
2010-06-10 15:50:00,36.3,36.4,36.29,36.36,595000.0,26.3285,26.401,26.3213,26.372,595000.0
2010-06-11 09:30:00,36.04,36.24,35.81,36.13,223400.0,26.1399,26.285,25.9731,26.2052,223400.0
2010-06-11 09:40:00,36.14,36.24,36.12,36.23,151600.0,26.2125,26.285,26.198,26.2777,151600.0
2010-06-11 09:50:00,36.24,36.66,36.24,36.63,297200.0,26.285,26.5896,26.285,26.5679,297200.0
2010-06-11 10:00:00,36.62,36.73,36.42,36.63,240600.0,26.5606,26.6404,26.4156,26.5679,240600.0
2010-06-11 10:10:00,36.63,36.71,36.58,36.69,229200.0,26.5679,26.6259,26.5316,26.6114,229200.0
2010-06-11 10:20:00,36.68,36.77,36.65,36.76,169000.0,26.6041,26.6694,26.5824,26.6622,169000.0
2010-06-11 10:30:00,36.77,36.84,36.7,36.75,181000.0,26.6694,26.7202,26.6186,26.6549,181000.0
2010-06-11 10:40:00,36.76,36.79,36.68,36.71,114600.0,26.6622,26.6839,26.6041,26.6259,114600.0
2010-06-11 10:50:00,36.72,36.74,36.51,36.55,182000.0,26.6331,26.6476,26.4808,26.5098,182000.0
2010-06-11 11:00:00,36.56,36.59,36.46,36.48,98000.0,26.5171,26.5389,26.4446,26.4591,98000.0
2010-06-11 11:10:00,36.49,36.54,36.41,36.48,80400.0,26.4663,26.5026,26.4083,26.4591,80400.0
2010-06-11 11:20:00,36.49,36.52,36.4,36.41,95200.0,26.4663,26.4881,26.401,26.4083,95200.0
2010-06-11 11:30:00,36.41,36.55,36.41,36.47,66600.0,26.4083,26.5098,26.4083,26.4518,66600.0
2010-06-11 11:40:00,36.47,36.48,36.38,36.47,73800.0,26.4518,26.4591,26.3865,26.4518,73800.0
2010-06-11 11:50:00,36.48,36.55,36.46,36.52,68400.0,26.4591,26.5098,26.4446,26.4881,68400.0
2010-06-11 12:00:00,36.52,36.56,36.49,36.53,51200.0,26.4881,26.5171,26.4663,26.4953,51200.0
2010-06-11 12:10:00,36.54,36.55,36.46,36.48,75000.0,26.5026,26.5098,26.4446,26.4591,75000.0
2010-06-11 12:20:00,36.49,36.49,36.35,36.38,56800.0,26.4663,26.4663,26.3648,26.3865,56800.0
2010-06-11 12:30:00,36.38,36.38,36.29,36.33,76400.0,26.3865,26.3865,26.3213,26.3503,76400.0
2010-06-11 12:40:00,36.33,36.43,36.33,36.4,106400.0,26.3503,26.4228,26.3503,26.401,106400.0
2010-06-11 12:50:00,36.41,36.41,36.36,36.37,49200.0,26.4083,26.4083,26.372,26.3793,49200.0
2010-06-11 13:00:00,36.39,36.52,36.39,36.49,65000.0,26.3938,26.4881,26.3938,26.4663,65000.0
2010-06-11 13:10:00,36.49,36.55,36.49,36.52,58600.0,26.4663,26.5098,26.4663,26.4881,58600.0
2010-06-11 13:20:00,36.53,36.55,36.49,36.52,65800.0,26.4953,26.5098,26.4663,26.4881,65800.0
2010-06-11 13:30:00,36.53,36.56,36.5,36.52,106400.0,26.4953,26.5171,26.4736,26.4881,106400.0
2010-06-11 13:40:00,36.52,36.52,36.38,36.41,68800.0,26.4881,26.4881,26.3865,26.4083,68800.0
2010-06-11 13:50:00,36.41,36.48,36.37,36.43,89200.0,26.4083,26.4591,26.3793,26.4228,89200.0
2010-06-11 14:00:00,36.42,36.52,36.39,36.48,95400.0,26.4156,26.4881,26.3938,26.4591,95400.0
2010-06-11 14:10:00,36.49,36.51,36.32,36.34,65800.0,26.4663,26.4808,26.343,26.3575,65800.0
2010-06-11 14:20:00,36.34,36.37,36.3,36.36,83000.0,26.3575,26.3793,26.3285,26.372,83000.0
2010-06-11 14:30:00,36.37,36.44,36.35,36.37,86000.0,26.3793,26.4301,26.3648,26.3793,86000.0
2010-06-11 14:40:00,36.37,36.52,36.37,36.5,96200.0,26.3793,26.4881,26.3793,26.4736,96200.0
2010-06-11 14:50:00,36.49,36.54,36.43,36.46,69200.0,26.4663,26.5026,26.4228,26.4446,69200.0
2010-06-11 15:00:00,36.46,36.52,36.41,36.42,80200.0,26.4446,26.4881,26.4083,26.4156,80200.0
2010-06-11 15:10:00,36.42,36.5,36.38,36.46,99200.0,26.4156,26.4736,26.3865,26.4446,99200.0
2010-06-11 15:20:00,36.46,36.58,36.42,36.55,140400.0,26.4446,26.5316,26.4156,26.5098,140400.0
2010-06-11 15:30:00,36.54,36.68,36.52,36.67,213000.0,26.5026,26.6041,26.4881,26.5969,213000.0
2010-06-11 15:40:00,36.67,36.74,36.63,36.73,518800.0,26.5969,26.6476,26.5679,26.6404,518800.0
2010-06-11 15:50:00,36.73,36.84,36.71,36.77,491000.0,26.6404,26.7202,26.6259,26.6694,491000.0
2010-06-14 09:30:00,37.15,37.25,36.75,36.85,446800.0,26.945,27.0176,26.6549,26.7274,446800.0
2010-06-14 09:40:00,36.82,36.95,36.76,36.94,200000.0,26.7057,26.8,26.6622,26.7927,200000.0
2010-06-14 09:50:00,36.96,36.99,36.89,36.94,212000.0,26.8072,26.829,26.7564,26.7927,212000.0
2010-06-14 10:00:00,36.93,37.09,36.92,37.0,164800.0,26.7855,26.9015,26.7782,26.8362,164800.0
2010-06-14 10:10:00,37.0,37.12,36.97,37.1,178000.0,26.8362,26.9233,26.8145,26.9088,178000.0
2010-06-14 10:20:00,37.11,37.15,36.96,36.97,184000.0,26.916,26.945,26.8072,26.8145,184000.0
2010-06-14 10:30:00,36.98,36.98,36.59,36.72,345000.0,26.8217,26.8217,26.5389,26.6331,345000.0
2010-06-14 10:40:00,36.73,36.8,36.64,36.77,151000.0,26.6404,26.6912,26.5751,26.6694,151000.0
2010-06-14 10:50:00,36.77,36.79,36.71,36.77,115800.0,26.6694,26.6839,26.6259,26.6694,115800.0
2010-06-14 11:00:00,36.77,36.83,36.74,36.82,116800.0,26.6694,26.7129,26.6476,26.7057,116800.0
2010-06-14 11:10:00,36.82,36.83,36.72,36.78,91400.0,26.7057,26.7129,26.6331,26.6767,91400.0
2010-06-14 11:20:00,36.78,36.88,36.67,36.68,135600.0,26.6767,26.7492,26.5969,26.6041,135600.0
2010-06-14 11:30:00,36.67,36.71,36.66,36.69,109200.0,26.5969,26.6259,26.5896,26.6114,109200.0
2010-06-14 11:40:00,36.69,36.83,36.69,36.79,106800.0,26.6114,26.7129,26.6114,26.6839,106800.0
2010-06-14 11:50:00,36.8,36.88,36.8,36.84,108600.0,26.6912,26.7492,26.6912,26.7202,108600.0
2010-06-14 12:00:00,36.84,36.9,36.83,36.88,152800.0,26.7202,26.7637,26.7129,26.7492,152800.0
2010-06-14 12:10:00,36.88,36.92,36.88,36.9,101600.0,26.7492,26.7782,26.7492,26.7637,101600.0
2010-06-14 12:20:00,36.9,36.94,36.88,36.92,71800.0,26.7637,26.7927,26.7492,26.7782,71800.0
2010-06-14 12:30:00,36.92,36.96,36.9,36.93,105000.0,26.7782,26.8072,26.7637,26.7855,105000.0
2010-06-14 12:40:00,36.93,36.96,36.88,36.91,151200.0,26.7855,26.8072,26.7492,26.7709,151200.0
2010-06-14 12:50:00,36.91,36.92,36.75,36.75,100800.0,26.7709,26.7782,26.6549,26.6549,100800.0
2010-06-14 13:00:00,36.75,36.83,36.67,36.72,312600.0,26.6549,26.7129,26.5969,26.6331,312600.0
2010-06-14 13:10:00,36.72,36.77,36.58,36.72,206000.0,26.6331,26.6694,26.5316,26.6331,206000.0
2010-06-14 13:20:00,36.73,36.77,36.67,36.68,113200.0,26.6404,26.6694,26.5969,26.6041,113200.0
2010-06-14 13:30:00,36.68,36.79,36.68,36.77,78600.0,26.6041,26.6839,26.6041,26.6694,78600.0
2010-06-14 13:40:00,36.77,36.79,36.67,36.67,73000.0,26.6694,26.6839,26.5969,26.5969,73000.0
2010-06-14 13:50:00,36.66,36.7,36.57,36.57,102400.0,26.5896,26.6186,26.5243,26.5243,102400.0
2010-06-14 14:00:00,36.57,36.62,36.51,36.59,131000.0,26.5243,26.5606,26.4808,26.5389,131000.0
2010-06-14 14:10:00,36.59,36.63,36.49,36.56,97400.0,26.5389,26.5679,26.4663,26.5171,97400.0
2010-06-14 14:20:00,36.56,36.63,36.52,36.62,105400.0,26.5171,26.5679,26.4881,26.5606,105400.0
2010-06-14 14:30:00,36.62,36.62,36.47,36.51,111000.0,26.5606,26.5606,26.4518,26.4808,111000.0
2010-06-14 14:40:00,36.52,36.63,36.46,36.62,151000.0,26.4881,26.5679,26.4446,26.5606,151000.0
2010-06-14 14:50:00,36.62,36.68,36.59,36.65,95600.0,26.5606,26.6041,26.5389,26.5824,95600.0
2010-06-14 15:00:00,36.64,36.68,36.52,36.62,225800.0,26.5751,26.6041,26.4881,26.5606,225800.0
2010-06-14 15:10:00,36.62,36.7,36.6,36.67,99200.0,26.5606,26.6186,26.5461,26.5969,99200.0
2010-06-14 15:20:00,36.67,36.68,36.52,36.58,108200.0,26.5969,26.6041,26.4881,26.5316,108200.0
2010-06-14 15:30:00,36.58,36.58,36.4,36.45,259600.0,26.5316,26.5316,26.401,26.4373,259600.0
2010-06-14 15:40:00,36.46,36.57,36.38,36.47,253600.0,26.4446,26.5243,26.3865,26.4518,253600.0
2010-06-14 15:50:00,36.47,36.47,36.3,36.37,535200.0,26.4518,26.4518,26.3285,26.3793,535200.0
2010-06-15 09:30:00,36.77,37.08,36.73,36.98,222400.0,26.6694,26.8943,26.6404,26.8217,222400.0
2010-06-15 09:40:00,36.99,37.01,36.84,36.85,182800.0,26.829,26.8435,26.7202,26.7274,182800.0
2010-06-15 09:50:00,36.87,36.97,36.85,36.88,173000.0,26.7419,26.8145,26.7274,26.7492,173000.0
2010-06-15 10:00:00,36.88,36.88,36.71,36.73,209200.0,26.7492,26.7492,26.6259,26.6404,209200.0
2010-06-15 10:10:00,36.74,36.77,36.63,36.69,133600.0,26.6476,26.6694,26.5679,26.6114,133600.0
2010-06-15 10:20:00,36.7,36.91,36.69,36.87,106000.0,26.6186,26.7709,26.6114,26.7419,106000.0
2010-06-15 10:30:00,36.87,36.93,36.83,36.84,155200.0,26.7419,26.7855,26.7129,26.7202,155200.0
2010-06-15 10:40:00,36.84,36.9,36.8,36.89,121000.0,26.7202,26.7637,26.6912,26.7564,121000.0
2010-06-15 10:50:00,36.9,36.91,36.84,36.87,129600.0,26.7637,26.7709,26.7202,26.7419,129600.0
2010-06-15 11:00:00,36.87,36.89,36.82,36.83,73600.0,26.7419,26.7564,26.7057,26.7129,73600.0
2010-06-15 11:10:00,36.84,36.88,36.82,36.86,49000.0,26.7202,26.7492,26.7057,26.7347,49000.0
2010-06-15 11:20:00,36.87,36.92,36.84,36.87,75200.0,26.7419,26.7782,26.7202,26.7419,75200.0
2010-06-15 11:30:00,36.88,36.9,36.8,36.81,65800.0,26.7492,26.7637,26.6912,26.6984,65800.0
2010-06-15 11:40:00,36.82,36.9,36.81,36.84,62400.0,26.7057,26.7637,26.6984,26.7202,62400.0
2010-06-15 11:50:00,36.85,36.99,36.85,36.92,74400.0,26.7274,26.829,26.7274,26.7782,74400.0
2010-06-15 12:00:00,36.92,37.02,36.92,36.98,90600.0,26.7782,26.8507,26.7782,26.8217,90600.0
2010-06-15 12:10:00,36.98,37.05,36.97,37.05,58000.0,26.8217,26.8725,26.8145,26.8725,58000.0
2010-06-15 12:20:00,37.04,37.06,36.93,36.99,77400.0,26.8652,26.8797,26.7855,26.829,77400.0
2010-06-15 12:30:00,37.0,37.01,36.93,36.94,66600.0,26.8362,26.8435,26.7855,26.7927,66600.0
2010-06-15 12:40:00,36.93,36.95,36.87,36.91,90800.0,26.7855,26.8,26.7419,26.7709,90800.0
2010-06-15 12:50:00,36.91,36.98,36.89,36.96,63600.0,26.7709,26.8217,26.7564,26.8072,63600.0
2010-06-15 13:00:00,36.97,36.99,36.89,36.91,74200.0,26.8145,26.829,26.7564,26.7709,74200.0
2010-06-15 13:10:00,36.9,37.08,36.89,37.07,73400.0,26.7637,26.8943,26.7564,26.887,73400.0
2010-06-15 13:20:00,37.07,37.11,37.05,37.09,82000.0,26.887,26.916,26.8725,26.9015,82000.0
2010-06-15 13:30:00,37.09,37.18,37.07,37.18,127400.0,26.9015,26.9668,26.887,26.9668,127400.0
2010-06-15 13:40:00,37.17,37.21,37.09,37.21,139000.0,26.9595,26.9885,26.9015,26.9885,139000.0
2010-06-15 13:50:00,37.21,37.24,37.19,37.23,140000.0,26.9885,27.0103,26.974,27.003,140000.0
2010-06-15 14:00:00,37.24,37.33,36.85,37.3,156600.0,27.0103,27.0756,26.7274,27.0538,156600.0
2010-06-15 14:10:00,37.3,37.36,37.24,37.36,101600.0,27.0538,27.0973,27.0103,27.0973,101600.0
2010-06-15 14:20:00,37.36,37.38,37.32,37.37,100400.0,27.0973,27.1118,27.0683,27.1046,100400.0
2010-06-15 14:30:00,37.37,37.38,37.25,37.27,135400.0,27.1046,27.1118,27.0176,27.0321,135400.0
2010-06-15 14:40:00,37.29,37.3,37.24,37.29,106200.0,27.0466,27.0538,27.0103,27.0466,106200.0
2010-06-15 14:50:00,37.29,37.33,37.27,37.3,82200.0,27.0466,27.0756,27.0321,27.0538,82200.0
2010-06-15 15:00:00,37.3,37.35,37.27,37.33,150800.0,27.0538,27.0901,27.0321,27.0756,150800.0
2010-06-15 15:10:00,37.33,37.41,37.3,37.35,139400.0,27.0756,27.1336,27.0538,27.0901,139400.0
2010-06-15 15:20:00,37.35,37.44,37.35,37.44,195400.0,27.0901,27.1554,27.0901,27.1554,195400.0
2010-06-15 15:30:00,37.44,37.52,37.4,37.52,376800.0,27.1554,27.2134,27.1263,27.2134,376800.0
2010-06-15 15:40:00,37.52,37.59,37.49,37.54,457200.0,27.2134,27.2642,27.1916,27.2279,457200.0
2010-06-15 15:50:00,37.54,37.61,37.54,37.59,589000.0,27.2279,27.2787,27.2279,27.2642,589000.0
2010-06-16 09:30:00,37.31,37.71,37.31,37.68,225200.0,27.0611,27.3512,27.0611,27.3294,225200.0
2010-06-16 09:40:00,37.69,37.77,37.68,37.7,137800.0,27.3367,27.3947,27.3294,27.3439,137800.0
2010-06-16 09:50:00,37.68,37.91,37.59,37.91,219800.0,27.3294,27.4963,27.2642,27.4963,219800.0
2010-06-16 10:00:00,37.91,37.98,37.78,37.8,188800.0,27.4963,27.547,27.402,27.4165,188800.0
2010-06-16 10:10:00,37.79,37.95,37.75,37.88,161400.0,27.4092,27.5253,27.3802,27.4745,161400.0
2010-06-16 10:20:00,37.87,37.87,37.66,37.68,114000.0,27.4672,27.4672,27.3149,27.3294,114000.0
2010-06-16 10:30:00,37.68,37.8,37.65,37.73,155400.0,27.3294,27.4165,27.3077,27.3657,155400.0
2010-06-16 10:40:00,37.74,37.88,37.74,37.85,120000.0,27.373,27.4745,27.373,27.4527,120000.0
2010-06-16 10:50:00,37.84,37.86,37.72,37.83,102800.0,27.4455,27.46,27.3584,27.4382,102800.0
2010-06-16 11:00:00,37.84,37.91,37.77,37.87,94800.0,27.4455,27.4963,27.3947,27.4672,94800.0
2010-06-16 11:10:00,37.88,37.91,37.83,37.88,61400.0,27.4745,27.4963,27.4382,27.4745,61400.0
2010-06-16 11:20:00,37.88,37.98,37.85,37.97,98600.0,27.4745,27.547,27.4527,27.5398,98600.0
2010-06-16 11:30:00,37.97,38.04,37.95,38.03,165600.0,27.5398,27.5905,27.5253,27.5833,165600.0
2010-06-16 11:40:00,38.02,38.15,38.01,38.08,230200.0,27.576,27.6703,27.5688,27.6196,230200.0
2010-06-16 11:50:00,38.08,38.12,38.04,38.07,138000.0,27.6196,27.6486,27.5905,27.6123,138000.0
2010-06-16 12:00:00,38.08,38.24,38.07,38.22,139000.0,27.6196,27.7356,27.6123,27.7211,139000.0
2010-06-16 12:10:00,38.22,38.24,38.1,38.12,123200.0,27.7211,27.7356,27.6341,27.6486,123200.0
2010-06-16 12:20:00,38.11,38.17,38.09,38.15,89400.0,27.6413,27.6848,27.6268,27.6703,89400.0
2010-06-16 12:30:00,38.15,38.17,38.05,38.05,109600.0,27.6703,27.6848,27.5978,27.5978,109600.0
2010-06-16 12:40:00,38.05,38.05,37.91,37.92,217000.0,27.5978,27.5978,27.4963,27.5035,217000.0
2010-06-16 12:50:00,37.93,37.98,37.91,37.96,98400.0,27.5108,27.547,27.4963,27.5325,98400.0
2010-06-16 13:00:00,37.96,37.97,37.93,37.93,158000.0,27.5325,27.5398,27.5108,27.5108,158000.0
2010-06-16 13:10:00,37.93,37.98,37.85,37.87,230000.0,27.5108,27.547,27.4527,27.4672,230000.0
2010-06-16 13:20:00,37.88,37.98,37.88,37.97,114800.0,27.4745,27.547,27.4745,27.5398,114800.0
2010-06-16 13:30:00,37.96,37.98,37.93,37.97,133000.0,27.5325,27.547,27.5108,27.5398,133000.0
2010-06-16 13:40:00,37.96,38.08,37.95,38.05,193000.0,27.5325,27.6196,27.5253,27.5978,193000.0
2010-06-16 13:50:00,38.05,38.06,37.98,38.04,156800.0,27.5978,27.605,27.547,27.5905,156800.0
2010-06-16 14:00:00,38.04,38.1,37.96,38.01,186000.0,27.5905,27.6341,27.5325,27.5688,186000.0
2010-06-16 14:10:00,38.01,38.01,37.88,37.89,210200.0,27.5688,27.5688,27.4745,27.4817,210200.0
2010-06-16 14:20:00,37.88,37.88,37.82,37.85,186400.0,27.4745,27.4745,27.431,27.4527,186400.0
2010-06-16 14:30:00,37.85,37.9,37.76,37.78,172200.0,27.4527,27.489,27.3875,27.402,172200.0
2010-06-16 14:40:00,37.79,37.88,37.76,37.88,114400.0,27.4092,27.4745,27.3875,27.4745,114400.0
2010-06-16 14:50:00,37.88,37.91,37.73,37.76,219800.0,27.4745,27.4963,27.3657,27.3875,219800.0
2010-06-16 15:00:00,37.76,37.79,37.71,37.74,188800.0,27.3875,27.4092,27.3512,27.373,188800.0
2010-06-16 15:10:00,37.74,37.8,37.65,37.66,154800.0,27.373,27.4165,27.3077,27.3149,154800.0
2010-06-16 15:20:00,37.66,37.67,37.52,37.52,302400.0,27.3149,27.3222,27.2134,27.2134,302400.0
2010-06-16 15:30:00,37.52,37.56,37.48,37.54,489600.0,27.2134,27.2424,27.1844,27.2279,489600.0
2010-06-16 15:40:00,37.54,37.64,37.48,37.61,364200.0,27.2279,27.3004,27.1844,27.2787,364200.0
2010-06-16 15:50:00,37.61,37.61,37.52,37.57,579400.0,27.2787,27.2787,27.2134,27.2496,579400.0
2010-06-17 09:30:00,37.93,37.97,37.74,37.83,347400.0,27.5108,27.5398,27.373,27.4382,347400.0
2010-06-17 09:40:00,37.83,37.93,37.71,37.87,270200.0,27.4382,27.5108,27.3512,27.4672,270200.0
2010-06-17 09:50:00,37.85,38.02,37.84,37.99,350200.0,27.4527,27.576,27.4455,27.5543,350200.0
2010-06-17 10:00:00,37.98,37.99,37.66,37.76,353600.0,27.547,27.5543,27.3149,27.3875,353600.0
2010-06-17 10:10:00,37.77,37.77,37.55,37.57,284600.0,27.3947,27.3947,27.2351,27.2496,284600.0
2010-06-17 10:20:00,37.56,37.57,37.43,37.56,257800.0,27.2424,27.2496,27.1481,27.2424,257800.0
2010-06-17 10:30:00,37.56,37.56,37.43,37.49,178800.0,27.2424,27.2424,27.1481,27.1916,178800.0
2010-06-17 10:40:00,37.49,37.49,37.33,37.37,159400.0,27.1916,27.1916,27.0756,27.1046,159400.0
2010-06-17 10:50:00,37.38,37.43,37.35,37.37,162600.0,27.1118,27.1481,27.0901,27.1046,162600.0
2010-06-17 11:00:00,37.36,37.38,37.2,37.38,328000.0,27.0973,27.1118,26.9813,27.1118,328000.0
2010-06-17 11:10:00,37.37,37.45,37.35,37.36,198600.0,27.1046,27.1626,27.0901,27.0973,198600.0
2010-06-17 11:20:00,37.35,37.55,37.35,37.53,138400.0,27.0901,27.2351,27.0901,27.2206,138400.0
2010-06-17 11:30:00,37.53,37.56,37.49,37.52,156600.0,27.2206,27.2424,27.1916,27.2134,156600.0
2010-06-17 11:40:00,37.53,37.65,37.51,37.6,207000.0,27.2206,27.3077,27.2061,27.2714,207000.0
2010-06-17 11:50:00,37.6,37.76,37.6,37.7,291200.0,27.2714,27.3875,27.2714,27.3439,291200.0
2010-06-17 12:00:00,37.7,37.7,37.62,37.67,251200.0,27.3439,27.3439,27.2859,27.3222,251200.0
2010-06-17 12:10:00,37.66,37.72,37.65,37.68,81600.0,27.3149,27.3584,27.3077,27.3294,81600.0
2010-06-17 12:20:00,37.69,37.74,37.63,37.65,70200.0,27.3367,27.373,27.2932,27.3077,70200.0
2010-06-17 12:30:00,37.67,37.72,37.63,37.71,74400.0,27.3222,27.3584,27.2932,27.3512,74400.0
2010-06-17 12:40:00,37.71,37.72,37.65,37.68,132200.0,27.3512,27.3584,27.3077,27.3294,132200.0
2010-06-17 12:50:00,37.68,37.77,37.66,37.73,127200.0,27.3294,27.3947,27.3149,27.3657,127200.0
2010-06-17 13:00:00,37.73,37.74,37.66,37.71,169400.0,27.3657,27.373,27.3149,27.3512,169400.0
2010-06-17 13:10:00,37.71,37.78,37.7,37.74,155200.0,27.3512,27.402,27.3439,27.373,155200.0
2010-06-17 13:20:00,37.75,37.76,37.7,37.76,128200.0,27.3802,27.3875,27.3439,27.3875,128200.0
2010-06-17 13:30:00,37.77,37.85,37.77,37.82,187800.0,27.3947,27.4527,27.3947,27.431,187800.0
2010-06-17 13:40:00,37.82,37.91,37.8,37.91,130800.0,27.431,27.4963,27.4165,27.4963,130800.0
2010-06-17 13:50:00,37.91,37.99,37.88,37.99,130600.0,27.4963,27.5543,27.4745,27.5543,130600.0
2010-06-17 14:00:00,37.99,38.07,37.98,38.02,133400.0,27.5543,27.6123,27.547,27.576,133400.0
2010-06-17 14:10:00,38.02,38.04,37.98,38.01,136000.0,27.576,27.5905,27.547,27.5688,136000.0
2010-06-17 14:20:00,38.0,38.02,37.91,37.92,127600.0,27.5615,27.576,27.4963,27.5035,127600.0
2010-06-17 14:30:00,37.92,37.94,37.85,37.85,185600.0,27.5035,27.518,27.4527,27.4527,185600.0
2010-06-17 14:40:00,37.85,37.85,37.69,37.76,187600.0,27.4527,27.4527,27.3367,27.3875,187600.0
2010-06-17 14:50:00,37.76,37.82,37.72,37.81,148800.0,27.3875,27.431,27.3584,27.4237,148800.0
2010-06-17 15:00:00,37.81,37.81,37.68,37.76,184000.0,27.4237,27.4237,27.3294,27.3875,184000.0
2010-06-17 15:10:00,37.76,37.81,37.68,37.75,209600.0,27.3875,27.4237,27.3294,27.3802,209600.0
2010-06-17 15:20:00,37.75,37.79,37.7,37.75,197800.0,27.3802,27.4092,27.3439,27.3802,197800.0
2010-06-17 15:30:00,37.76,37.98,37.75,37.96,401000.0,27.3875,27.547,27.3802,27.5325,401000.0
2010-06-17 15:40:00,37.96,38.08,37.93,38.06,480200.0,27.5325,27.6196,27.5108,27.605,480200.0
2010-06-17 15:50:00,38.07,38.19,38.04,38.1,925800.0,27.6123,27.6993,27.5905,27.6341,925800.0
2010-06-18 09:30:00,38.14,38.26,37.99,38.21,1560200.0,27.6631,27.7501,27.5543,27.7138,1560200.0
2010-06-18 09:40:00,38.21,38.21,38.05,38.11,188200.0,27.7138,27.7138,27.5978,27.6413,188200.0
2010-06-18 09:50:00,38.12,38.12,37.92,37.95,200000.0,27.6486,27.6486,27.5035,27.5253,200000.0
2010-06-18 10:00:00,37.95,38.07,37.91,38.05,152800.0,27.5253,27.6123,27.4963,27.5978,152800.0
2010-06-18 10:10:00,38.04,38.07,37.99,38.05,129000.0,27.5905,27.6123,27.5543,27.5978,129000.0
2010-06-18 10:20:00,38.06,38.14,37.98,38.13,140400.0,27.605,27.6631,27.547,27.6558,140400.0
2010-06-18 10:30:00,38.13,38.26,38.13,38.21,174400.0,27.6558,27.7501,27.6558,27.7138,174400.0
2010-06-18 10:40:00,38.22,38.22,38.09,38.13,169200.0,27.7211,27.7211,27.6268,27.6558,169200.0
2010-06-18 10:50:00,38.13,38.25,38.13,38.21,192200.0,27.6558,27.7429,27.6558,27.7138,192200.0
2010-06-18 11:00:00,38.21,38.22,38.14,38.22,112400.0,27.7138,27.7211,27.6631,27.7211,112400.0
2010-06-18 11:10:00,38.21,38.23,38.07,38.08,126800.0,27.7138,27.7283,27.6123,27.6196,126800.0
2010-06-18 11:20:00,38.08,38.1,38.03,38.05,104200.0,27.6196,27.6341,27.5833,27.5978,104200.0
2010-06-18 11:30:00,38.05,38.07,37.98,38.03,104600.0,27.5978,27.6123,27.547,27.5833,104600.0
2010-06-18 11:40:00,38.03,38.03,37.93,37.97,86200.0,27.5833,27.5833,27.5108,27.5398,86200.0
2010-06-18 11:50:00,37.97,37.99,37.95,37.95,86000.0,27.5398,27.5543,27.5253,27.5253,86000.0
2010-06-18 12:00:00,37.96,38.08,37.95,38.08,147000.0,27.5325,27.6196,27.5253,27.6196,147000.0
2010-06-18 12:10:00,38.08,38.13,38.08,38.11,86600.0,27.6196,27.6558,27.6196,27.6413,86600.0
2010-06-18 12:20:00,38.11,38.12,38.01,38.01,225000.0,27.6413,27.6486,27.5688,27.5688,225000.0
2010-06-18 12:30:00,38.02,38.02,37.93,37.95,84600.0,27.576,27.576,27.5108,27.5253,84600.0
2010-06-18 12:40:00,37.96,37.98,37.91,37.96,81800.0,27.5325,27.547,27.4963,27.5325,81800.0
2010-06-18 12:50:00,37.96,37.98,37.94,37.97,68000.0,27.5325,27.547,27.518,27.5398,68000.0
2010-06-18 13:00:00,37.96,37.99,37.91,37.97,125000.0,27.5325,27.5543,27.4963,27.5398,125000.0
2010-06-18 13:10:00,37.96,37.98,37.92,37.95,116800.0,27.5325,27.547,27.5035,27.5253,116800.0
2010-06-18 13:20:00,37.96,37.98,37.95,37.97,61800.0,27.5325,27.547,27.5253,27.5398,61800.0
2010-06-18 13:30:00,37.98,38.06,37.96,38.05,54800.0,27.547,27.605,27.5325,27.5978,54800.0
2010-06-18 13:40:00,38.05,38.09,38.03,38.09,91400.0,27.5978,27.6268,27.5833,27.6268,91400.0
2010-06-18 13:50:00,38.09,38.13,38.02,38.1,101600.0,27.6268,27.6558,27.576,27.6341,101600.0
2010-06-18 14:00:00,38.1,38.13,38.07,38.1,85600.0,27.6341,27.6558,27.6123,27.6341,85600.0
2010-06-18 14:10:00,38.1,38.17,38.1,38.13,90400.0,27.6341,27.6848,27.6341,27.6558,90400.0
2010-06-18 14:20:00,38.13,38.19,38.09,38.19,98800.0,27.6558,27.6993,27.6268,27.6993,98800.0
2010-06-18 14:30:00,38.19,38.19,38.08,38.14,113200.0,27.6993,27.6993,27.6196,27.6631,113200.0
2010-06-18 14:40:00,38.14,38.16,38.09,38.12,112800.0,27.6631,27.6776,27.6268,27.6486,112800.0
2010-06-18 14:50:00,38.12,38.16,38.1,38.15,94400.0,27.6486,27.6776,27.6341,27.6703,94400.0
2010-06-18 15:00:00,38.13,38.16,38.05,38.05,182000.0,27.6558,27.6776,27.5978,27.5978,182000.0
2010-06-18 15:10:00,38.04,38.1,38.02,38.05,234400.0,27.5905,27.6341,27.576,27.5978,234400.0
2010-06-18 15:20:00,38.04,38.15,38.04,38.15,192400.0,27.5905,27.6703,27.5905,27.6703,192400.0
2010-06-18 15:30:00,38.15,38.16,38.06,38.14,225400.0,27.6703,27.6776,27.605,27.6631,225400.0
2010-06-18 15:40:00,38.14,38.2,38.1,38.18,436200.0,27.6631,27.7066,27.6341,27.6921,436200.0
2010-06-18 15:50:00,38.19,38.2,38.12,38.18,709200.0,27.6993,27.7066,27.6486,27.6921,709200.0
2010-06-21 09:30:00,38.63,38.97,38.57,38.85,463400.0,28.0185,28.2651,27.975,28.178,463400.0
2010-06-21 09:40:00,38.84,38.99,38.72,38.95,234800.0,28.1708,28.2796,28.0837,28.2506,234800.0
2010-06-21 09:50:00,38.95,39.0,38.88,38.97,314000.0,28.2506,28.2868,28.1998,28.2651,314000.0
2010-06-21 10:00:00,38.98,39.0,38.91,38.95,231800.0,28.2723,28.2868,28.2216,28.2506,231800.0
2010-06-21 10:10:00,38.95,39.0,38.91,38.91,213600.0,28.2506,28.2868,28.2216,28.2216,213600.0
2010-06-21 10:20:00,38.91,39.12,38.91,38.99,290400.0,28.2216,28.3739,28.2216,28.2796,290400.0
2010-06-21 10:30:00,38.99,39.15,38.97,39.14,236200.0,28.2796,28.3956,28.2651,28.3884,236200.0
2010-06-21 10:40:00,39.14,39.18,39.13,39.15,174600.0,28.3884,28.4174,28.3811,28.3956,174600.0
2010-06-21 10:50:00,39.15,39.15,39.0,39.05,217600.0,28.3956,28.3956,28.2868,28.3231,217600.0
2010-06-21 11:00:00,39.05,39.07,38.93,39.02,145600.0,28.3231,28.3376,28.2361,28.3013,145600.0
2010-06-21 11:10:00,39.02,39.07,38.99,39.07,80000.0,28.3013,28.3376,28.2796,28.3376,80000.0
2010-06-21 11:20:00,39.07,39.13,39.03,39.1,122800.0,28.3376,28.3811,28.3086,28.3594,122800.0
2010-06-21 11:30:00,39.1,39.1,39.02,39.06,73800.0,28.3594,28.3594,28.3013,28.3304,73800.0
2010-06-21 11:40:00,39.07,39.07,38.88,38.88,134600.0,28.3376,28.3376,28.1998,28.1998,134600.0
2010-06-21 11:50:00,38.88,38.94,38.84,38.92,151200.0,28.1998,28.2433,28.1708,28.2288,151200.0
2010-06-21 12:00:00,38.92,38.93,38.77,38.8,123800.0,28.2288,28.2361,28.12,28.1418,123800.0
2010-06-21 12:10:00,38.8,38.82,38.77,38.82,65200.0,28.1418,28.1563,28.12,28.1563,65200.0
2010-06-21 12:20:00,38.82,38.82,38.73,38.74,74200.0,28.1563,28.1563,28.091,28.0983,74200.0
2010-06-21 12:30:00,38.73,38.79,38.7,38.73,89600.0,28.091,28.1345,28.0692,28.091,89600.0
2010-06-21 12:40:00,38.73,38.74,38.71,38.74,61600.0,28.091,28.0983,28.0765,28.0983,61600.0
2010-06-21 12:50:00,38.74,38.79,38.68,38.78,76200.0,28.0983,28.1345,28.0547,28.1273,76200.0
2010-06-21 13:00:00,38.78,38.81,38.73,38.8,91400.0,28.1273,28.149,28.091,28.1418,91400.0
2010-06-21 13:10:00,38.8,38.87,38.79,38.82,58400.0,28.1418,28.1925,28.1345,28.1563,58400.0
2010-06-21 13:20:00,38.82,38.85,38.79,38.83,67400.0,28.1563,28.178,28.1345,28.1635,67400.0
2010-06-21 13:30:00,38.83,38.84,38.68,38.68,94200.0,28.1635,28.1708,28.0547,28.0547,94200.0
2010-06-21 13:40:00,38.68,38.75,38.65,38.75,92000.0,28.0547,28.1055,28.033,28.1055,92000.0
2010-06-21 13:50:00,38.74,38.79,38.69,38.69,72600.0,28.0983,28.1345,28.062,28.062,72600.0
2010-06-21 14:00:00,38.7,38.82,38.7,38.82,280200.0,28.0692,28.1563,28.0692,28.1563,280200.0
2010-06-21 14:10:00,38.82,38.92,38.79,38.88,72600.0,28.1563,28.2288,28.1345,28.1998,72600.0
2010-06-21 14:20:00,38.88,38.93,38.79,38.8,95200.0,28.1998,28.2361,28.1345,28.1418,95200.0
2010-06-21 14:30:00,38.8,38.85,38.74,38.83,102600.0,28.1418,28.178,28.0983,28.1635,102600.0
2010-06-21 14:40:00,38.83,38.84,38.71,38.72,93400.0,28.1635,28.1708,28.0765,28.0837,93400.0
2010-06-21 14:50:00,38.72,38.73,38.63,38.63,148800.0,28.0837,28.091,28.0185,28.0185,148800.0
2010-06-21 15:00:00,38.63,38.67,38.52,38.55,226800.0,28.0185,28.0475,27.9387,27.9604,226800.0
2010-06-21 15:10:00,38.54,38.55,38.33,38.34,369800.0,27.9532,27.9604,27.8009,27.8081,369800.0
2010-06-21 15:20:00,38.34,38.44,38.28,38.32,447600.0,27.8081,27.8807,27.7646,27.7936,447600.0
2010-06-21 15:30:00,38.31,38.4,38.27,38.37,248800.0,27.7864,27.8517,27.7574,27.8299,248800.0
2010-06-21 15:40:00,38.37,38.38,38.18,38.28,632000.0,27.8299,27.8371,27.6921,27.7646,632000.0
2010-06-21 15:50:00,38.28,38.4,38.28,38.39,568200.0,27.7646,27.8517,27.7646,27.8444,568200.0
2010-06-22 09:30:00,38.38,38.44,38.21,38.27,337200.0,27.8371,27.8807,27.7138,27.7574,337200.0
2010-06-22 09:40:00,38.29,38.34,38.24,38.26,205600.0,27.7719,27.8081,27.7356,27.7501,205600.0
2010-06-22 09:50:00,38.27,38.31,38.05,38.08,172600.0,27.7574,27.7864,27.5978,27.6196,172600.0
2010-06-22 10:00:00,38.07,38.09,37.93,38.01,260000.0,27.6123,27.6268,27.5108,27.5688,260000.0
2010-06-22 10:10:00,38.0,38.07,37.85,37.87,301800.0,27.5615,27.6123,27.4527,27.4672,301800.0
2010-06-22 10:20:00,37.86,37.91,37.67,37.69,323400.0,27.46,27.4963,27.3222,27.3367,323400.0
2010-06-22 10:30:00,37.69,37.7,37.57,37.57,315600.0,27.3367,27.3439,27.2496,27.2496,315600.0
2010-06-22 10:40:00,37.57,37.65,37.55,37.64,208400.0,27.2496,27.3077,27.2351,27.3004,208400.0
2010-06-22 10:50:00,37.63,37.77,37.62,37.72,130200.0,27.2932,27.3947,27.2859,27.3584,130200.0
2010-06-22 11:00:00,37.73,37.74,37.53,37.59,260600.0,27.3657,27.373,27.2206,27.2642,260600.0
2010-06-22 11:10:00,37.59,37.71,37.57,37.65,165400.0,27.2642,27.3512,27.2496,27.3077,165400.0
2010-06-22 11:20:00,37.64,37.73,37.59,37.71,116200.0,27.3004,27.3657,27.2642,27.3512,116200.0
2010-06-22 11:30:00,37.7,37.86,37.67,37.79,214000.0,27.3439,27.46,27.3222,27.4092,214000.0
2010-06-22 11:40:00,37.79,37.82,37.59,37.77,209200.0,27.4092,27.431,27.2642,27.3947,209200.0
2010-06-22 11:50:00,37.76,37.81,37.66,37.7,92600.0,27.3875,27.4237,27.3149,27.3439,92600.0
2010-06-22 12:00:00,37.72,37.78,37.68,37.78,78400.0,27.3584,27.402,27.3294,27.402,78400.0
2010-06-22 12:10:00,37.77,37.83,37.72,37.81,138800.0,27.3947,27.4382,27.3584,27.4237,138800.0
2010-06-22 12:20:00,37.8,37.85,37.67,37.68,105600.0,27.4165,27.4527,27.3222,27.3294,105600.0
2010-06-22 12:30:00,37.67,37.7,37.63,37.65,67800.0,27.3222,27.3439,27.2932,27.3077,67800.0
2010-06-22 12:40:00,37.65,37.71,37.62,37.69,125800.0,27.3077,27.3512,27.2859,27.3367,125800.0
2010-06-22 12:50:00,37.68,37.7,37.65,37.69,46600.0,27.3294,27.3439,27.3077,27.3367,46600.0
2010-06-22 13:00:00,37.68,37.74,37.66,37.71,70800.0,27.3294,27.373,27.3149,27.3512,70800.0
2010-06-22 13:10:00,37.71,37.74,37.69,37.71,111000.0,27.3512,27.373,27.3367,27.3512,111000.0
2010-06-22 13:20:00,37.71,37.72,37.56,37.59,98800.0,27.3512,27.3584,27.2424,27.2642,98800.0
2010-06-22 13:30:00,37.59,37.63,37.56,37.58,93000.0,27.2642,27.2932,27.2424,27.2569,93000.0
2010-06-22 13:40:00,37.58,37.72,37.57,37.67,143000.0,27.2569,27.3584,27.2496,27.3222,143000.0
2010-06-22 13:50:00,37.66,37.67,37.51,37.52,126400.0,27.3149,27.3222,27.2061,27.2134,126400.0
2010-06-22 14:00:00,37.52,37.57,37.39,37.4,162400.0,27.2134,27.2496,27.1191,27.1263,162400.0
2010-06-22 14:10:00,37.4,37.51,37.38,37.45,115400.0,27.1263,27.2061,27.1118,27.1626,115400.0
2010-06-22 14:20:00,37.43,37.47,37.28,37.37,163800.0,27.1481,27.1771,27.0393,27.1046,163800.0
2010-06-22 14:30:00,37.37,37.43,37.27,37.33,138400.0,27.1046,27.1481,27.0321,27.0756,138400.0
2010-06-22 14:40:00,37.32,37.32,37.07,37.12,278000.0,27.0683,27.0683,26.887,26.9233,278000.0
2010-06-22 14:50:00,37.1,37.17,37.02,37.1,233400.0,26.9088,26.9595,26.8507,26.9088,233400.0
2010-06-22 15:00:00,37.1,37.1,36.99,37.01,294000.0,26.9088,26.9088,26.829,26.8435,294000.0
2010-06-22 15:10:00,37.01,37.13,36.95,37.11,205600.0,26.8435,26.9305,26.8,26.916,205600.0
2010-06-22 15:20:00,37.12,37.12,36.94,36.98,235600.0,26.9233,26.9233,26.7927,26.8217,235600.0
2010-06-22 15:30:00,36.98,37.02,36.83,37.02,371200.0,26.8217,26.8507,26.7129,26.8507,371200.0
2010-06-22 15:40:00,37.02,37.02,36.85,36.91,406400.0,26.8507,26.8507,26.7274,26.7709,406400.0
2010-06-22 15:50:00,36.92,36.92,36.82,36.91,627200.0,26.7782,26.7782,26.7057,26.7709,627200.0
2010-06-23 09:30:00,37.04,37.08,36.76,36.8,182400.0,26.8652,26.8943,26.6622,26.6912,182400.0
2010-06-23 09:40:00,36.82,36.85,36.73,36.8,205800.0,26.7057,26.7274,26.6404,26.6912,205800.0
2010-06-23 09:50:00,36.8,36.88,36.73,36.85,170400.0,26.6912,26.7492,26.6404,26.7274,170400.0
2010-06-23 10:00:00,36.85,36.85,36.2,36.38,416000.0,26.7274,26.7274,26.256,26.3865,416000.0
2010-06-23 10:10:00,36.38,36.44,36.34,36.42,196600.0,26.3865,26.4301,26.3575,26.4156,196600.0
2010-06-23 10:20:00,36.41,36.48,36.27,36.29,193200.0,26.4083,26.4591,26.3068,26.3213,193200.0
2010-06-23 10:30:00,36.29,36.42,36.27,36.39,177600.0,26.3213,26.4156,26.3068,26.3938,177600.0
2010-06-23 10:40:00,36.39,36.45,36.3,36.45,190800.0,26.3938,26.4373,26.3285,26.4373,190800.0
2010-06-23 10:50:00,36.44,36.55,36.43,36.49,128200.0,26.4301,26.5098,26.4228,26.4663,128200.0
2010-06-23 11:00:00,36.5,36.52,36.46,36.48,136200.0,26.4736,26.4881,26.4446,26.4591,136200.0
2010-06-23 11:10:00,36.48,36.51,36.35,36.38,171000.0,26.4591,26.4808,26.3648,26.3865,171000.0
2010-06-23 11:20:00,36.38,36.48,36.38,36.38,175200.0,26.3865,26.4591,26.3865,26.3865,175200.0
2010-06-23 11:30:00,36.38,36.41,36.32,36.33,115400.0,26.3865,26.4083,26.343,26.3503,115400.0
2010-06-23 11:40:00,36.33,36.39,36.32,36.32,178600.0,26.3503,26.3938,26.343,26.343,178600.0
2010-06-23 11:50:00,36.32,36.36,36.31,36.32,140600.0,26.343,26.372,26.3358,26.343,140600.0
2010-06-23 12:00:00,36.32,36.42,36.32,36.39,137800.0,26.343,26.4156,26.343,26.3938,137800.0
2010-06-23 12:10:00,36.39,36.41,36.33,36.38,112200.0,26.3938,26.4083,26.3503,26.3865,112200.0
2010-06-23 12:20:00,36.38,36.47,36.37,36.45,128400.0,26.3865,26.4518,26.3793,26.4373,128400.0
2010-06-23 12:30:00,36.45,36.52,36.42,36.49,106000.0,26.4373,26.4881,26.4156,26.4663,106000.0
2010-06-23 12:40:00,36.48,36.56,36.48,36.56,99800.0,26.4591,26.5171,26.4591,26.5171,99800.0
2010-06-23 12:50:00,36.56,36.57,36.49,36.56,134000.0,26.5171,26.5243,26.4663,26.5171,134000.0
2010-06-23 13:00:00,36.56,36.6,36.52,36.59,139400.0,26.5171,26.5461,26.4881,26.5389,139400.0
2010-06-23 13:10:00,36.6,36.65,36.56,36.62,148800.0,26.5461,26.5824,26.5171,26.5606,148800.0
2010-06-23 13:20:00,36.62,36.71,36.61,36.71,137000.0,26.5606,26.6259,26.5534,26.6259,137000.0
2010-06-23 13:30:00,36.71,36.77,36.7,36.74,108800.0,26.6259,26.6694,26.6186,26.6476,108800.0
2010-06-23 13:40:00,36.75,36.76,36.67,36.71,68400.0,26.6549,26.6622,26.5969,26.6259,68400.0
2010-06-23 13:50:00,36.71,36.8,36.68,36.79,107200.0,26.6259,26.6912,26.6041,26.6839,107200.0
2010-06-23 14:00:00,36.79,36.84,36.77,36.81,141800.0,26.6839,26.7202,26.6694,26.6984,141800.0
2010-06-23 14:10:00,36.82,36.88,36.72,36.84,188400.0,26.7057,26.7492,26.6331,26.7202,188400.0
2010-06-23 14:20:00,36.85,36.85,36.67,36.85,226400.0,26.7274,26.7274,26.5969,26.7274,226400.0
2010-06-23 14:30:00,36.86,37.13,36.85,36.96,360200.0,26.7347,26.9305,26.7274,26.8072,360200.0
2010-06-23 14:40:00,36.96,36.98,36.76,36.79,174600.0,26.8072,26.8217,26.6622,26.6839,174600.0
2010-06-23 14:50:00,36.79,36.91,36.72,36.83,189800.0,26.6839,26.7709,26.6331,26.7129,189800.0
2010-06-23 15:00:00,36.83,36.9,36.68,36.76,330200.0,26.7129,26.7637,26.6041,26.6622,330200.0
2010-06-23 15:10:00,36.76,36.88,36.76,36.83,319200.0,26.6622,26.7492,26.6622,26.7129,319200.0
2010-06-23 15:20:00,36.83,36.97,36.79,36.95,297600.0,26.7129,26.8145,26.6839,26.8,297600.0
2010-06-23 15:30:00,36.95,36.99,36.83,36.98,446600.0,26.8,26.829,26.7129,26.8217,446600.0
2010-06-23 15:40:00,36.98,37.04,36.9,36.99,517000.0,26.8217,26.8652,26.7637,26.829,517000.0
2010-06-23 15:50:00,36.99,37.02,36.92,36.98,1235200.0,26.829,26.8507,26.7782,26.8217,1235200.0
2010-06-24 09:30:00,36.83,36.83,36.49,36.57,139600.0,26.7129,26.7129,26.4663,26.5243,139600.0
2010-06-24 09:40:00,36.57,36.63,36.4,36.43,231600.0,26.5243,26.5679,26.401,26.4228,231600.0
2010-06-24 09:50:00,36.43,36.46,36.24,36.31,206400.0,26.4228,26.4446,26.285,26.3358,206400.0
2010-06-24 10:00:00,36.32,36.44,36.28,36.35,209600.0,26.343,26.4301,26.314,26.3648,209600.0
2010-06-24 10:10:00,36.35,36.52,36.29,36.52,214600.0,26.3648,26.4881,26.3213,26.4881,214600.0
2010-06-24 10:20:00,36.52,36.76,36.5,36.65,189600.0,26.4881,26.6622,26.4736,26.5824,189600.0
2010-06-24 10:30:00,36.66,36.69,36.47,36.62,105800.0,26.5896,26.6114,26.4518,26.5606,105800.0
2010-06-24 10:40:00,36.62,36.62,36.27,36.38,197000.0,26.5606,26.5606,26.3068,26.3865,197000.0
2010-06-24 10:50:00,36.38,36.43,36.27,36.33,213400.0,26.3865,26.4228,26.3068,26.3503,213400.0
2010-06-24 11:00:00,36.34,36.34,36.08,36.18,143200.0,26.3575,26.3575,26.1689,26.2415,143200.0
2010-06-24 11:10:00,36.18,36.24,36.15,36.19,101200.0,26.2415,26.285,26.2197,26.2487,101200.0
2010-06-24 11:20:00,36.17,36.22,36.12,36.17,85600.0,26.2342,26.2705,26.198,26.2342,85600.0
2010-06-24 11:30:00,36.16,36.22,36.1,36.19,125400.0,26.227,26.2705,26.1835,26.2487,125400.0
2010-06-24 11:40:00,36.2,36.35,36.18,36.34,170800.0,26.256,26.3648,26.2415,26.3575,170800.0
2010-06-24 11:50:00,36.34,36.34,36.23,36.25,104400.0,26.3575,26.3575,26.2777,26.2922,104400.0
2010-06-24 12:00:00,36.26,36.41,36.25,36.3,180800.0,26.2995,26.4083,26.2922,26.3285,180800.0
2010-06-24 12:10:00,36.3,36.33,36.2,36.23,152800.0,26.3285,26.3503,26.256,26.2777,152800.0
2010-06-24 12:20:00,36.23,36.32,36.22,36.27,92000.0,26.2777,26.343,26.2705,26.3068,92000.0
2010-06-24 12:30:00,36.26,36.27,36.16,36.19,70800.0,26.2995,26.3068,26.227,26.2487,70800.0
2010-06-24 12:40:00,36.19,36.24,36.1,36.16,140400.0,26.2487,26.285,26.1835,26.227,140400.0
2010-06-24 12:50:00,36.17,36.27,36.15,36.24,142400.0,26.2342,26.3068,26.2197,26.285,142400.0
2010-06-24 13:00:00,36.24,36.32,36.2,36.26,129600.0,26.285,26.343,26.256,26.2995,129600.0
2010-06-24 13:10:00,36.26,36.43,36.25,36.43,196800.0,26.2995,26.4228,26.2922,26.4228,196800.0
2010-06-24 13:20:00,36.43,36.44,36.32,36.35,171000.0,26.4228,26.4301,26.343,26.3648,171000.0
2010-06-24 13:30:00,36.35,36.43,36.33,36.35,193600.0,26.3648,26.4228,26.3503,26.3648,193600.0
2010-06-24 13:40:00,36.35,36.39,36.31,36.38,115400.0,26.3648,26.3938,26.3358,26.3865,115400.0
2010-06-24 13:50:00,36.37,36.52,36.37,36.49,183600.0,26.3793,26.4881,26.3793,26.4663,183600.0
2010-06-24 14:00:00,36.49,36.51,36.44,36.48,234600.0,26.4663,26.4808,26.4301,26.4591,234600.0
2010-06-24 14:10:00,36.48,36.49,36.34,36.38,171200.0,26.4591,26.4663,26.3575,26.3865,171200.0
2010-06-24 14:20:00,36.38,36.43,36.35,36.41,68800.0,26.3865,26.4228,26.3648,26.4083,68800.0
2010-06-24 14:30:00,36.41,36.42,36.25,36.27,135600.0,26.4083,26.4156,26.2922,26.3068,135600.0
2010-06-24 14:40:00,36.27,36.28,36.1,36.16,200000.0,26.3068,26.314,26.1835,26.227,200000.0
2010-06-24 14:50:00,36.16,36.19,36.06,36.12,152800.0,26.227,26.2487,26.1544,26.198,152800.0
2010-06-24 15:00:00,36.12,36.23,36.12,36.13,167800.0,26.198,26.2777,26.198,26.2052,167800.0
2010-06-24 15:10:00,36.13,36.16,35.87,35.91,320400.0,26.2052,26.227,26.0166,26.0456,320400.0
2010-06-24 15:20:00,35.92,36.13,35.91,36.07,214400.0,26.0529,26.2052,26.0456,26.1617,214400.0
2010-06-24 15:30:00,36.09,36.14,36.02,36.1,235800.0,26.1762,26.2125,26.1254,26.1835,235800.0
2010-06-24 15:40:00,36.09,36.13,36.02,36.12,501400.0,26.1762,26.2052,26.1254,26.198,501400.0
2010-06-24 15:50:00,36.12,36.14,35.92,36.01,694400.0,26.198,26.2125,26.0529,26.1182,694400.0
2010-06-25 09:30:00,36.16,36.27,35.91,36.13,220000.0,26.227,26.3068,26.0456,26.2052,220000.0
2010-06-25 09:40:00,36.13,36.24,36.02,36.11,201600.0,26.2052,26.285,26.1254,26.1907,201600.0
2010-06-25 09:50:00,36.12,36.26,36.01,36.17,285600.0,26.198,26.2995,26.1182,26.2342,285600.0
2010-06-25 10:00:00,36.18,36.39,36.17,36.28,253000.0,26.2415,26.3938,26.2342,26.314,253000.0
2010-06-25 10:10:00,36.29,36.36,36.16,36.19,194000.0,26.3213,26.372,26.227,26.2487,194000.0
2010-06-25 10:20:00,36.19,36.33,36.04,36.33,265000.0,26.2487,26.3503,26.1399,26.3503,265000.0
2010-06-25 10:30:00,36.34,36.4,36.08,36.12,282800.0,26.3575,26.401,26.1689,26.198,282800.0
2010-06-25 10:40:00,36.11,36.25,36.09,36.18,146800.0,26.1907,26.2922,26.1762,26.2415,146800.0
2010-06-25 10:50:00,36.18,36.19,35.87,35.88,302000.0,26.2415,26.2487,26.0166,26.0239,302000.0
2010-06-25 11:00:00,35.88,35.98,35.88,35.95,211000.0,26.0239,26.0964,26.0239,26.0747,211000.0
2010-06-25 11:10:00,35.94,35.97,35.88,35.93,129800.0,26.0674,26.0892,26.0239,26.0602,129800.0
2010-06-25 11:20:00,35.93,36.07,35.85,36.02,109400.0,26.0602,26.1617,26.0021,26.1254,109400.0
2010-06-25 11:30:00,36.02,36.11,35.98,35.99,128800.0,26.1254,26.1907,26.0964,26.1037,128800.0
2010-06-25 11:40:00,35.99,36.13,35.94,36.13,109600.0,26.1037,26.2052,26.0674,26.2052,109600.0
2010-06-25 11:50:00,36.13,36.19,36.09,36.1,109400.0,26.2052,26.2487,26.1762,26.1835,109400.0
2010-06-25 12:00:00,36.12,36.18,36.07,36.17,83000.0,26.198,26.2415,26.1617,26.2342,83000.0
2010-06-25 12:10:00,36.17,36.18,36.07,36.18,106000.0,26.2342,26.2415,26.1617,26.2415,106000.0
2010-06-25 12:20:00,36.19,36.29,36.16,36.25,120000.0,26.2487,26.3213,26.227,26.2922,120000.0
2010-06-25 12:30:00,36.24,36.35,36.24,36.29,142200.0,26.285,26.3648,26.285,26.3213,142200.0
2010-06-25 12:40:00,36.27,36.32,36.26,36.26,70200.0,26.3068,26.343,26.2995,26.2995,70200.0
2010-06-25 12:50:00,36.26,36.27,36.15,36.19,77800.0,26.2995,26.3068,26.2197,26.2487,77800.0
2010-06-25 13:00:00,36.19,36.38,36.15,36.38,92000.0,26.2487,26.3865,26.2197,26.3865,92000.0
2010-06-25 13:10:00,36.38,36.4,36.24,36.3,141000.0,26.3865,26.401,26.285,26.3285,141000.0
2010-06-25 13:20:00,36.31,36.45,36.3,36.45,69400.0,26.3358,26.4373,26.3285,26.4373,69400.0
2010-06-25 13:30:00,36.44,36.5,36.39,36.41,143200.0,26.4301,26.4736,26.3938,26.4083,143200.0
2010-06-25 13:40:00,36.41,36.45,36.35,36.38,93400.0,26.4083,26.4373,26.3648,26.3865,93400.0
2010-06-25 13:50:00,36.38,36.49,36.34,36.48,53800.0,26.3865,26.4663,26.3575,26.4591,53800.0
2010-06-25 14:00:00,36.48,36.5,36.35,36.43,167800.0,26.4591,26.4736,26.3648,26.4228,167800.0
2010-06-25 14:10:00,36.43,36.55,36.42,36.52,83600.0,26.4228,26.5098,26.4156,26.4881,83600.0
2010-06-25 14:20:00,36.52,36.52,36.4,36.46,78400.0,26.4881,26.4881,26.401,26.4446,78400.0
2010-06-25 14:30:00,36.47,36.49,36.37,36.47,76800.0,26.4518,26.4663,26.3793,26.4518,76800.0
2010-06-25 14:40:00,36.48,36.56,36.42,36.47,74400.0,26.4591,26.5171,26.4156,26.4518,74400.0
2010-06-25 14:50:00,36.47,36.52,36.42,36.46,110200.0,26.4518,26.4881,26.4156,26.4446,110200.0
2010-06-25 15:00:00,36.45,36.47,36.35,36.44,131400.0,26.4373,26.4518,26.3648,26.4301,131400.0
2010-06-25 15:10:00,36.44,36.47,36.27,36.33,165800.0,26.4301,26.4518,26.3068,26.3503,165800.0
2010-06-25 15:20:00,36.33,36.41,36.29,36.37,165000.0,26.3503,26.4083,26.3213,26.3793,165000.0
2010-06-25 15:30:00,36.37,36.56,36.35,36.55,292000.0,26.3793,26.5171,26.3648,26.5098,292000.0
2010-06-25 15:40:00,36.55,36.56,36.3,36.37,613400.0,26.5098,26.5171,26.3285,26.3793,613400.0
2010-06-25 15:50:00,36.37,36.43,36.21,36.38,898600.0,26.3793,26.4228,26.2632,26.3865,898600.0
2010-06-28 09:30:00,36.38,36.72,36.38,36.69,135600.0,26.3865,26.6331,26.3865,26.6114,135600.0
2010-06-28 09:40:00,36.69,36.7,36.35,36.43,141000.0,26.6114,26.6186,26.3648,26.4228,141000.0
2010-06-28 09:50:00,36.43,36.45,36.21,36.29,116600.0,26.4228,26.4373,26.2632,26.3213,116600.0
2010-06-28 10:00:00,36.3,36.39,36.19,36.23,82400.0,26.3285,26.3938,26.2487,26.2777,82400.0
2010-06-28 10:10:00,36.24,36.32,36.2,36.29,55600.0,26.285,26.343,26.256,26.3213,55600.0
2010-06-28 10:20:00,36.29,36.41,36.27,36.38,100000.0,26.3213,26.4083,26.3068,26.3865,100000.0
2010-06-28 10:30:00,36.39,36.43,36.23,36.27,134000.0,26.3938,26.4228,26.2777,26.3068,134000.0
2010-06-28 10:40:00,36.27,36.48,36.24,36.4,161600.0,26.3068,26.4591,26.285,26.401,161600.0
2010-06-28 10:50:00,36.42,36.6,36.39,36.57,81400.0,26.4156,26.5461,26.3938,26.5243,81400.0
2010-06-28 11:00:00,36.58,36.71,36.55,36.7,105600.0,26.5316,26.6259,26.5098,26.6186,105600.0
2010-06-28 11:10:00,36.7,36.72,36.55,36.56,109400.0,26.6186,26.6331,26.5098,26.5171,109400.0
2010-06-28 11:20:00,36.56,36.72,36.56,36.69,101800.0,26.5171,26.6331,26.5171,26.6114,101800.0
2010-06-28 11:30:00,36.7,36.77,36.7,36.73,107000.0,26.6186,26.6694,26.6186,26.6404,107000.0
2010-06-28 11:40:00,36.74,36.81,36.67,36.73,101600.0,26.6476,26.6984,26.5969,26.6404,101600.0
2010-06-28 11:50:00,36.73,36.74,36.54,36.55,110200.0,26.6404,26.6476,26.5026,26.5098,110200.0
2010-06-28 12:00:00,36.54,36.58,36.49,36.56,87000.0,26.5026,26.5316,26.4663,26.5171,87000.0
2010-06-28 12:10:00,36.56,36.57,36.46,36.51,65000.0,26.5171,26.5243,26.4446,26.4808,65000.0
2010-06-28 12:20:00,36.51,36.55,36.41,36.53,63400.0,26.4808,26.5098,26.4083,26.4953,63400.0
2010-06-28 12:30:00,36.52,36.58,36.42,36.43,70200.0,26.4881,26.5316,26.4156,26.4228,70200.0
2010-06-28 12:40:00,36.44,36.52,36.39,36.51,77000.0,26.4301,26.4881,26.3938,26.4808,77000.0
2010-06-28 12:50:00,36.52,36.57,36.47,36.55,36400.0,26.4881,26.5243,26.4518,26.5098,36400.0
2010-06-28 13:00:00,36.56,36.56,36.43,36.44,83600.0,26.5171,26.5171,26.4228,26.4301,83600.0
2010-06-28 13:10:00,36.42,36.44,36.33,36.38,88600.0,26.4156,26.4301,26.3503,26.3865,88600.0
2010-06-28 13:20:00,36.38,36.42,36.38,36.39,75200.0,26.3865,26.4156,26.3865,26.3938,75200.0
2010-06-28 13:30:00,36.4,36.41,36.31,36.41,92800.0,26.401,26.4083,26.3358,26.4083,92800.0
2010-06-28 13:40:00,36.41,36.47,36.37,36.45,95200.0,26.4083,26.4518,26.3793,26.4373,95200.0
2010-06-28 13:50:00,36.47,36.54,36.46,36.49,59000.0,26.4518,26.5026,26.4446,26.4663,59000.0
2010-06-28 14:00:00,36.49,36.5,36.45,36.49,57400.0,26.4663,26.4736,26.4373,26.4663,57400.0
2010-06-28 14:10:00,36.49,36.56,36.49,36.49,43200.0,26.4663,26.5171,26.4663,26.4663,43200.0
2010-06-28 14:20:00,36.49,36.52,36.44,36.44,59200.0,26.4663,26.4881,26.4301,26.4301,59200.0
2010-06-28 14:30:00,36.44,36.56,36.43,36.52,116200.0,26.4301,26.5171,26.4228,26.4881,116200.0
2010-06-28 14:40:00,36.52,36.62,36.52,36.6,122200.0,26.4881,26.5606,26.4881,26.5461,122200.0
2010-06-28 14:50:00,36.6,36.62,36.56,36.61,91400.0,26.5461,26.5606,26.5171,26.5534,91400.0
2010-06-28 15:00:00,36.6,36.63,36.57,36.57,152800.0,26.5461,26.5679,26.5243,26.5243,152800.0
2010-06-28 15:10:00,36.58,36.59,36.48,36.59,116200.0,26.5316,26.5389,26.4591,26.5389,116200.0
2010-06-28 15:20:00,36.58,36.59,36.34,36.39,167400.0,26.5316,26.5389,26.3575,26.3938,167400.0
2010-06-28 15:30:00,36.39,36.52,36.34,36.49,268800.0,26.3938,26.4881,26.3575,26.4663,268800.0
2010-06-28 15:40:00,36.49,36.59,36.45,36.48,233600.0,26.4663,26.5389,26.4373,26.4591,233600.0
2010-06-28 15:50:00,36.49,36.49,36.33,36.36,396400.0,26.4663,26.4663,26.3503,26.372,396400.0
2010-06-29 09:30:00,35.88,35.88,35.4,35.58,374400.0,26.0239,26.0239,25.6757,25.8063,374400.0
2010-06-29 09:40:00,35.59,35.61,35.45,35.54,311800.0,25.8135,25.8281,25.712,25.7773,311800.0
2010-06-29 09:50:00,35.54,35.58,35.37,35.53,199800.0,25.7773,25.8063,25.654,25.77,199800.0
2010-06-29 10:00:00,35.52,35.52,35.21,35.31,476600.0,25.7628,25.7628,25.5379,25.6105,476600.0
2010-06-29 10:10:00,35.31,35.4,35.2,35.27,351800.0,25.6105,25.6757,25.5307,25.5815,351800.0
2010-06-29 10:20:00,35.27,35.27,34.94,34.99,439600.0,25.5815,25.5815,25.3421,25.3784,439600.0
2010-06-29 10:30:00,34.98,35.08,34.89,35.02,304600.0,25.3711,25.4436,25.3058,25.4001,304600.0
2010-06-29 10:40:00,35.01,35.05,34.92,34.99,365800.0,25.3929,25.4219,25.3276,25.3784,365800.0
2010-06-29 10:50:00,35.0,35.1,34.95,35.06,218600.0,25.3856,25.4582,25.3494,25.4291,218600.0
2010-06-29 11:00:00,35.07,35.07,34.92,35.01,156600.0,25.4364,25.4364,25.3276,25.3929,156600.0
2010-06-29 11:10:00,35.0,35.1,34.97,34.97,222000.0,25.3856,25.4582,25.3639,25.3639,222000.0
2010-06-29 11:20:00,34.99,35.02,34.89,34.94,168600.0,25.3784,25.4001,25.3058,25.3421,168600.0
2010-06-29 11:30:00,34.93,35.0,34.9,34.96,160600.0,25.3348,25.3856,25.3131,25.3566,160600.0
2010-06-29 11:40:00,34.96,34.98,34.87,34.92,154200.0,25.3566,25.3711,25.2913,25.3276,154200.0
2010-06-29 11:50:00,34.93,34.97,34.86,34.91,120800.0,25.3348,25.3639,25.2841,25.3203,120800.0
2010-06-29 12:00:00,34.91,34.93,34.77,34.85,134000.0,25.3203,25.3348,25.2188,25.2768,134000.0
2010-06-29 12:10:00,34.85,34.95,34.77,34.88,128200.0,25.2768,25.3494,25.2188,25.2986,128200.0
2010-06-29 12:20:00,34.9,34.99,34.88,34.93,118400.0,25.3131,25.3784,25.2986,25.3348,118400.0
2010-06-29 12:30:00,34.94,34.95,34.85,34.9,85000.0,25.3421,25.3494,25.2768,25.3131,85000.0
2010-06-29 12:40:00,34.9,35.01,34.89,34.99,192800.0,25.3131,25.3929,25.3058,25.3784,192800.0
2010-06-29 12:50:00,34.99,35.01,34.9,34.96,108200.0,25.3784,25.3929,25.3131,25.3566,108200.0
2010-06-29 13:00:00,34.96,34.99,34.9,34.97,115800.0,25.3566,25.3784,25.3131,25.3639,115800.0
2010-06-29 13:10:00,34.97,34.97,34.85,34.87,121000.0,25.3639,25.3639,25.2768,25.2913,121000.0
2010-06-29 13:20:00,34.89,34.93,34.83,34.86,110000.0,25.3058,25.3348,25.2623,25.2841,110000.0
2010-06-29 13:30:00,34.86,34.88,34.74,34.78,182200.0,25.2841,25.2986,25.197,25.2261,182200.0
2010-06-29 13:40:00,34.79,34.91,34.77,34.88,158000.0,25.2333,25.3203,25.2188,25.2986,158000.0
2010-06-29 13:50:00,34.88,35.01,34.84,34.99,129400.0,25.2986,25.3929,25.2696,25.3784,129400.0
2010-06-29 14:00:00,34.99,35.08,34.96,35.04,121000.0,25.3784,25.4436,25.3566,25.4146,121000.0
2010-06-29 14:10:00,35.04,35.15,35.04,35.09,227200.0,25.4146,25.4944,25.4146,25.4509,227200.0
2010-06-29 14:20:00,35.07,35.15,35.04,35.09,112200.0,25.4364,25.4944,25.4146,25.4509,112200.0
2010-06-29 14:30:00,35.09,35.1,34.99,35.04,162800.0,25.4509,25.4582,25.3784,25.4146,162800.0
2010-06-29 14:40:00,35.05,35.07,34.97,35.0,116400.0,25.4219,25.4364,25.3639,25.3856,116400.0
2010-06-29 14:50:00,34.98,35.1,34.96,35.0,220400.0,25.3711,25.4582,25.3566,25.3856,220400.0
2010-06-29 15:00:00,35.01,35.09,34.98,34.99,183400.0,25.3929,25.4509,25.3711,25.3784,183400.0
2010-06-29 15:10:00,34.99,35.07,34.96,34.96,300400.0,25.3784,25.4364,25.3566,25.3566,300400.0
2010-06-29 15:20:00,34.96,35.01,34.84,34.93,601800.0,25.3566,25.3929,25.2696,25.3348,601800.0
2010-06-29 15:30:00,34.93,35.05,34.84,35.02,567200.0,25.3348,25.4219,25.2696,25.4001,567200.0
2010-06-29 15:40:00,35.02,35.02,34.78,34.87,669000.0,25.4001,25.4001,25.2261,25.2913,669000.0
2010-06-29 15:50:00,34.88,35.13,34.83,35.06,883400.0,25.2986,25.4799,25.2623,25.4291,883400.0
2010-06-30 09:30:00,35.08,35.17,34.77,35.09,257600.0,25.4436,25.5089,25.2188,25.4509,257600.0
2010-06-30 09:40:00,35.08,35.41,35.08,35.35,196800.0,25.4436,25.683,25.4436,25.6395,196800.0
2010-06-30 09:50:00,35.37,35.45,35.23,35.26,171600.0,25.654,25.712,25.5524,25.5742,171600.0
2010-06-30 10:00:00,35.26,35.38,35.24,35.25,233600.0,25.5742,25.6612,25.5597,25.5669,233600.0
2010-06-30 10:10:00,35.26,35.41,35.21,35.34,170200.0,25.5742,25.683,25.5379,25.6322,170200.0
2010-06-30 10:20:00,35.35,35.39,35.22,35.32,146000.0,25.6395,25.6685,25.5452,25.6177,146000.0
2010-06-30 10:30:00,35.31,35.56,35.29,35.53,165000.0,25.6105,25.7918,25.596,25.77,165000.0
2010-06-30 10:40:00,35.52,35.55,35.32,35.34,203400.0,25.7628,25.7845,25.6177,25.6322,203400.0
2010-06-30 10:50:00,35.33,35.38,35.21,35.28,143200.0,25.625,25.6612,25.5379,25.5887,143200.0
2010-06-30 11:00:00,35.27,35.43,35.24,35.31,91000.0,25.5815,25.6975,25.5597,25.6105,91000.0
2010-06-30 11:10:00,35.31,35.48,35.31,35.4,131800.0,25.6105,25.7338,25.6105,25.6757,131800.0
2010-06-30 11:20:00,35.41,35.47,35.34,35.35,76200.0,25.683,25.7265,25.6322,25.6395,76200.0
2010-06-30 11:30:00,35.35,35.52,35.35,35.52,111000.0,25.6395,25.7628,25.6395,25.7628,111000.0
2010-06-30 11:40:00,35.52,35.56,35.42,35.49,77400.0,25.7628,25.7918,25.6902,25.741,77400.0
2010-06-30 11:50:00,35.49,35.51,35.38,35.38,77400.0,25.741,25.7555,25.6612,25.6612,77400.0
2010-06-30 12:00:00,35.4,35.43,35.33,35.4,71000.0,25.6757,25.6975,25.625,25.6757,71000.0
2010-06-30 12:10:00,35.41,35.45,35.38,35.45,53400.0,25.683,25.712,25.6612,25.712,53400.0
2010-06-30 12:20:00,35.44,35.45,35.35,35.35,71200.0,25.7048,25.712,25.6395,25.6395,71200.0
2010-06-30 12:30:00,35.35,35.43,35.32,35.35,75600.0,25.6395,25.6975,25.6177,25.6395,75600.0
2010-06-30 12:40:00,35.37,35.4,35.24,35.27,88800.0,25.654,25.6757,25.5597,25.5815,88800.0
2010-06-30 12:50:00,35.27,35.3,35.24,35.24,48800.0,25.5815,25.6032,25.5597,25.5597,48800.0
2010-06-30 13:00:00,35.24,35.29,35.2,35.22,69800.0,25.5597,25.596,25.5307,25.5452,69800.0
2010-06-30 13:10:00,35.22,35.28,35.2,35.27,64800.0,25.5452,25.5887,25.5307,25.5815,64800.0
2010-06-30 13:20:00,35.26,35.31,35.23,35.29,92200.0,25.5742,25.6105,25.5524,25.596,92200.0
2010-06-30 13:30:00,35.3,35.32,35.21,35.23,106200.0,25.6032,25.6177,25.5379,25.5524,106200.0
2010-06-30 13:40:00,35.23,35.28,35.19,35.21,70000.0,25.5524,25.5887,25.5234,25.5379,70000.0
2010-06-30 13:50:00,35.21,35.3,35.17,35.27,71000.0,25.5379,25.6032,25.5089,25.5815,71000.0
2010-06-30 14:00:00,35.27,35.39,35.21,35.26,126600.0,25.5815,25.6685,25.5379,25.5742,126600.0
2010-06-30 14:10:00,35.27,35.31,35.21,35.24,98600.0,25.5815,25.6105,25.5379,25.5597,98600.0
2010-06-30 14:20:00,35.24,35.26,35.09,35.15,94200.0,25.5597,25.5742,25.4509,25.4944,94200.0
2010-06-30 14:30:00,35.15,35.22,35.13,35.17,90600.0,25.4944,25.5452,25.4799,25.5089,90600.0
2010-06-30 14:40:00,35.18,35.22,35.1,35.2,128600.0,25.5162,25.5452,25.4582,25.5307,128600.0
2010-06-30 14:50:00,35.2,35.27,35.17,35.17,117200.0,25.5307,25.5815,25.5089,25.5089,117200.0
2010-06-30 15:00:00,35.16,35.29,35.16,35.24,123800.0,25.5017,25.596,25.5017,25.5597,123800.0
2010-06-30 15:10:00,35.24,35.26,35.1,35.14,211400.0,25.5597,25.5742,25.4582,25.4872,211400.0
2010-06-30 15:20:00,35.14,35.18,35.01,35.02,223800.0,25.4872,25.5162,25.3929,25.4001,223800.0
2010-06-30 15:30:00,35.02,35.02,34.83,34.84,494200.0,25.4001,25.4001,25.2623,25.2696,494200.0
2010-06-30 15:40:00,34.85,34.93,34.68,34.83,759000.0,25.2768,25.3348,25.1535,25.2623,759000.0
2010-06-30 15:50:00,34.83,34.93,34.69,34.73,1018600.0,25.2623,25.3348,25.1608,25.1898,1018600.0
2010-07-01 09:30:00,34.93,35.19,34.88,35.07,262600.0,25.3348,25.5234,25.2986,25.4364,262600.0
2010-07-01 09:40:00,35.07,35.09,34.82,34.87,412600.0,25.4364,25.4509,25.2551,25.2913,412600.0
2010-07-01 09:50:00,34.87,35.02,34.87,34.89,302000.0,25.2913,25.4001,25.2913,25.3058,302000.0
2010-07-01 10:00:00,34.93,34.93,34.63,34.69,533600.0,25.3348,25.3348,25.1173,25.1608,533600.0
2010-07-01 10:10:00,34.7,34.72,34.35,34.44,624000.0,25.168,25.1825,24.9142,24.9794,624000.0
2010-07-01 10:20:00,34.44,34.55,34.37,34.41,377800.0,24.9794,25.0592,24.9287,24.9577,377800.0
2010-07-01 10:30:00,34.43,34.45,34.03,34.06,439800.0,24.9722,24.9867,24.6821,24.7038,439800.0
2010-07-01 10:40:00,34.07,34.22,33.98,34.2,383800.0,24.7111,24.8199,24.6458,24.8054,383800.0
2010-07-01 10:50:00,34.2,34.22,34.04,34.08,409800.0,24.8054,24.8199,24.6893,24.7183,409800.0
2010-07-01 11:00:00,34.08,34.16,34.04,34.05,443400.0,24.7183,24.7764,24.6893,24.6966,443400.0
2010-07-01 11:10:00,34.05,34.15,33.92,34.13,320000.0,24.6966,24.7691,24.6023,24.7546,320000.0
2010-07-01 11:20:00,34.13,34.24,34.08,34.22,314400.0,24.7546,24.8344,24.7183,24.8199,314400.0
2010-07-01 11:30:00,34.22,34.52,34.17,34.52,368400.0,24.8199,25.0375,24.7836,25.0375,368400.0
2010-07-01 11:40:00,34.52,34.66,34.45,34.55,307000.0,25.0375,25.139,24.9867,25.0592,307000.0
2010-07-01 11:50:00,34.57,34.59,34.29,34.5,236000.0,25.0737,25.0882,24.8707,25.023,236000.0
2010-07-01 12:00:00,34.49,34.51,34.42,34.47,171200.0,25.0157,25.0302,24.9649,25.0012,171200.0
2010-07-01 12:10:00,34.47,34.52,34.43,34.51,125600.0,25.0012,25.0375,24.9722,25.0302,125600.0
2010-07-01 12:20:00,34.51,34.55,34.46,34.49,163800.0,25.0302,25.0592,24.994,25.0157,163800.0
2010-07-01 12:30:00,34.49,34.62,34.45,34.62,93800.0,25.0157,25.11,24.9867,25.11,93800.0
2010-07-01 12:40:00,34.62,34.91,34.6,34.9,312800.0,25.11,25.3203,25.0955,25.3131,312800.0
2010-07-01 12:50:00,34.9,34.92,34.69,34.74,237600.0,25.3131,25.3276,25.1608,25.197,237600.0
2010-07-01 13:00:00,34.74,34.83,34.7,34.82,117200.0,25.197,25.2623,25.168,25.2551,117200.0
2010-07-01 13:10:00,34.81,34.92,34.74,34.92,241000.0,25.2478,25.3276,25.197,25.3276,241000.0
2010-07-01 13:20:00,34.92,34.92,34.75,34.8,267800.0,25.3276,25.3276,25.2043,25.2406,267800.0
2010-07-01 13:30:00,34.78,34.98,34.77,34.88,237000.0,25.2261,25.3711,25.2188,25.2986,237000.0
2010-07-01 13:40:00,34.88,34.89,34.73,34.77,247600.0,25.2986,25.3058,25.1898,25.2188,247600.0
2010-07-01 13:50:00,34.77,34.93,34.75,34.88,209600.0,25.2188,25.3348,25.2043,25.2986,209600.0
2010-07-01 14:00:00,34.9,34.94,34.84,34.85,216400.0,25.3131,25.3421,25.2696,25.2768,216400.0
2010-07-01 14:10:00,34.85,35.06,34.85,34.95,230000.0,25.2768,25.4291,25.2768,25.3494,230000.0
2010-07-01 14:20:00,34.94,34.94,34.75,34.81,200000.0,25.3421,25.3421,25.2043,25.2478,200000.0
2010-07-01 14:30:00,34.82,34.84,34.7,34.74,171600.0,25.2551,25.2696,25.168,25.197,171600.0
2010-07-01 14:40:00,34.74,34.74,34.52,34.58,212200.0,25.197,25.197,25.0375,25.081,212200.0
2010-07-01 14:50:00,34.6,34.67,34.52,34.65,152600.0,25.0955,25.1463,25.0375,25.1318,152600.0
2010-07-01 15:00:00,34.66,34.79,34.65,34.72,269800.0,25.139,25.2333,25.1318,25.1825,269800.0
2010-07-01 15:10:00,34.71,34.74,34.63,34.67,226400.0,25.1753,25.197,25.1173,25.1463,226400.0
2010-07-01 15:20:00,34.68,34.84,34.6,34.79,201800.0,25.1535,25.2696,25.0955,25.2333,201800.0
2010-07-01 15:30:00,34.79,34.9,34.73,34.84,290000.0,25.2333,25.3131,25.1898,25.2696,290000.0
2010-07-01 15:40:00,34.83,34.83,34.63,34.66,369600.0,25.2623,25.2623,25.1173,25.139,369600.0
2010-07-01 15:50:00,34.65,34.85,34.55,34.79,756400.0,25.1318,25.2768,25.0592,25.2333,756400.0
2010-07-02 09:30:00,34.96,35.17,34.93,35.16,318600.0,25.3566,25.5089,25.3348,25.5017,318600.0
2010-07-02 09:40:00,35.16,35.27,35.06,35.07,430200.0,25.5017,25.5815,25.4291,25.4364,430200.0
2010-07-02 09:50:00,35.05,35.1,34.85,34.95,358800.0,25.4219,25.4582,25.2768,25.3494,358800.0
2010-07-02 10:00:00,34.94,34.94,34.74,34.83,287000.0,25.3421,25.3421,25.197,25.2623,287000.0
2010-07-02 10:10:00,34.84,34.94,34.75,34.77,256400.0,25.2696,25.3421,25.2043,25.2188,256400.0
2010-07-02 10:20:00,34.77,34.8,34.67,34.73,398600.0,25.2188,25.2406,25.1463,25.1898,398600.0
2010-07-02 10:30:00,34.73,34.87,34.67,34.87,198200.0,25.1898,25.2913,25.1463,25.2913,198200.0
2010-07-02 10:40:00,34.87,34.99,34.84,34.97,200800.0,25.2913,25.3784,25.2696,25.3639,200800.0
2010-07-02 10:50:00,34.97,34.97,34.72,34.75,186600.0,25.3639,25.3639,25.1825,25.2043,186600.0
2010-07-02 11:00:00,34.75,34.76,34.62,34.67,252600.0,25.2043,25.2115,25.11,25.1463,252600.0
2010-07-02 11:10:00,34.67,34.69,34.52,34.54,205400.0,25.1463,25.1608,25.0375,25.052,205400.0
2010-07-02 11:20:00,34.55,34.6,34.49,34.52,248200.0,25.0592,25.0955,25.0157,25.0375,248200.0
2010-07-02 11:30:00,34.51,34.52,34.28,34.3,280800.0,25.0302,25.0375,24.8634,24.8779,280800.0
2010-07-02 11:40:00,34.3,34.42,34.23,34.37,217000.0,24.8779,24.9649,24.8271,24.9287,217000.0
2010-07-02 11:50:00,34.36,34.38,34.23,34.29,290800.0,24.9214,24.9359,24.8271,24.8707,290800.0
2010-07-02 12:00:00,34.3,34.37,34.23,34.37,190200.0,24.8779,24.9287,24.8271,24.9287,190200.0
2010-07-02 12:10:00,34.37,34.42,34.32,34.35,161200.0,24.9287,24.9649,24.8924,24.9142,161200.0
2010-07-02 12:20:00,34.35,34.38,34.28,34.31,184600.0,24.9142,24.9359,24.8634,24.8852,184600.0
2010-07-02 12:30:00,34.31,34.32,34.21,34.24,117200.0,24.8852,24.8924,24.8126,24.8344,117200.0
2010-07-02 12:40:00,34.24,34.32,34.19,34.3,281000.0,24.8344,24.8924,24.7981,24.8779,281000.0
2010-07-02 12:50:00,34.3,34.3,34.18,34.19,165000.0,24.8779,24.8779,24.7909,24.7981,165000.0
2010-07-02 13:00:00,34.19,34.2,34.05,34.19,263000.0,24.7981,24.8054,24.6966,24.7981,263000.0
2010-07-02 13:10:00,34.19,34.2,34.14,34.17,130800.0,24.7981,24.8054,24.7619,24.7836,130800.0
2010-07-02 13:20:00,34.17,34.18,33.99,34.0,348400.0,24.7836,24.7909,24.6531,24.6603,348400.0
2010-07-02 13:30:00,34.0,34.18,33.99,34.16,303800.0,24.6603,24.7909,24.6531,24.7764,303800.0
2010-07-02 13:40:00,34.15,34.2,34.13,34.19,265000.0,24.7691,24.8054,24.7546,24.7981,265000.0
2010-07-02 13:50:00,34.19,34.23,34.16,34.18,125600.0,24.7981,24.8271,24.7764,24.7909,125600.0
2010-07-02 14:00:00,34.18,34.22,34.13,34.15,122800.0,24.7909,24.8199,24.7546,24.7691,122800.0
2010-07-02 14:10:00,34.15,34.15,34.07,34.14,172800.0,24.7691,24.7691,24.7111,24.7619,172800.0
2010-07-02 14:20:00,34.14,34.17,34.08,34.12,128600.0,24.7619,24.7836,24.7183,24.7474,128600.0
2010-07-02 14:30:00,34.12,34.16,34.07,34.14,117600.0,24.7474,24.7764,24.7111,24.7619,117600.0
2010-07-02 14:40:00,34.14,34.15,34.1,34.11,92800.0,24.7619,24.7691,24.7328,24.7401,92800.0
2010-07-02 14:50:00,34.1,34.18,34.07,34.17,116600.0,24.7328,24.7909,24.7111,24.7836,116600.0
2010-07-02 15:00:00,34.17,34.27,34.13,34.27,169800.0,24.7836,24.8561,24.7546,24.8561,169800.0
2010-07-02 15:10:00,34.27,34.27,34.15,34.21,164600.0,24.8561,24.8561,24.7691,24.8126,164600.0
2010-07-02 15:20:00,34.21,34.33,34.18,34.3,233400.0,24.8126,24.8997,24.7909,24.8779,233400.0
2010-07-02 15:30:00,34.3,34.45,34.24,34.45,329000.0,24.8779,24.9867,24.8344,24.9867,329000.0
2010-07-02 15:40:00,34.45,34.48,34.35,34.36,397600.0,24.9867,25.0085,24.9142,24.9214,397600.0
2010-07-02 15:50:00,34.36,34.37,34.14,34.16,601200.0,24.9214,24.9287,24.7619,24.7764,601200.0
2010-07-06 09:30:00,34.98,34.98,34.48,34.48,429800.0,25.3711,25.3711,25.0085,25.0085,429800.0
2010-07-06 09:40:00,34.48,34.5,34.32,34.49,575800.0,25.0085,25.023,24.8924,25.0157,575800.0
2010-07-06 09:50:00,34.49,34.53,34.43,34.52,388400.0,25.0157,25.0447,24.9722,25.0375,388400.0
2010-07-06 10:00:00,34.53,34.83,34.19,34.76,552600.0,25.0447,25.2623,24.7981,25.2115,552600.0
2010-07-06 10:10:00,34.77,34.83,34.71,34.71,177400.0,25.2188,25.2623,25.1753,25.1753,177400.0
2010-07-06 10:20:00,34.71,34.74,34.54,34.6,231400.0,25.1753,25.197,25.052,25.0955,231400.0
2010-07-06 10:30:00,34.6,34.67,34.52,34.62,133400.0,25.0955,25.1463,25.0375,25.11,133400.0
2010-07-06 10:40:00,34.63,34.67,34.51,34.56,259800.0,25.1173,25.1463,25.0302,25.0665,259800.0
2010-07-06 10:50:00,34.55,34.58,34.49,34.53,167600.0,25.0592,25.081,25.0157,25.0447,167600.0
2010-07-06 11:00:00,34.53,34.59,34.51,34.55,146400.0,25.0447,25.0882,25.0302,25.0592,146400.0
2010-07-06 11:10:00,34.54,34.56,34.45,34.47,195200.0,25.052,25.0665,24.9867,25.0012,195200.0
2010-07-06 11:20:00,34.47,34.51,34.44,34.49,196600.0,25.0012,25.0302,24.9794,25.0157,196600.0
2010-07-06 11:30:00,34.49,34.6,34.48,34.57,155600.0,25.0157,25.0955,25.0085,25.0737,155600.0
2010-07-06 11:40:00,34.57,34.62,34.54,34.57,105000.0,25.0737,25.11,25.052,25.0737,105000.0
2010-07-06 11:50:00,34.58,34.59,34.52,34.57,128800.0,25.081,25.0882,25.0375,25.0737,128800.0
2010-07-06 12:00:00,34.57,34.59,34.53,34.55,133400.0,25.0737,25.0882,25.0447,25.0592,133400.0
2010-07-06 12:10:00,34.55,34.58,34.49,34.58,164200.0,25.0592,25.081,25.0157,25.081,164200.0
2010-07-06 12:20:00,34.57,34.57,34.34,34.37,179800.0,25.0737,25.0737,24.9069,24.9287,179800.0
2010-07-06 12:30:00,34.37,34.38,34.27,34.27,177200.0,24.9287,24.9359,24.8561,24.8561,177200.0
2010-07-06 12:40:00,34.28,34.3,34.12,34.13,267000.0,24.8634,24.8779,24.7474,24.7546,267000.0
2010-07-06 12:50:00,34.13,34.16,34.04,34.12,173400.0,24.7546,24.7764,24.6893,24.7474,173400.0
2010-07-06 13:00:00,34.12,34.18,34.09,34.1,259400.0,24.7474,24.7909,24.7256,24.7328,259400.0
2010-07-06 13:10:00,34.1,34.12,34.01,34.05,125600.0,24.7328,24.7474,24.6676,24.6966,125600.0
2010-07-06 13:20:00,34.05,34.1,33.98,34.08,166400.0,24.6966,24.7328,24.6458,24.7183,166400.0
2010-07-06 13:30:00,34.08,34.13,33.98,33.99,157800.0,24.7183,24.7546,24.6458,24.6531,157800.0
2010-07-06 13:40:00,33.99,34.04,33.77,33.82,398400.0,24.6531,24.6893,24.4935,24.5298,398400.0
2010-07-06 13:50:00,33.83,33.86,33.67,33.68,304400.0,24.537,24.5588,24.421,24.4282,304400.0
2010-07-06 14:00:00,33.69,33.87,33.69,33.72,216000.0,24.4355,24.566,24.4355,24.4572,216000.0
2010-07-06 14:10:00,33.72,33.74,33.59,33.63,334800.0,24.4572,24.4717,24.3629,24.392,334800.0
2010-07-06 14:20:00,33.62,33.77,33.6,33.74,191800.0,24.3847,24.4935,24.3702,24.4717,191800.0
2010-07-06 14:30:00,33.73,33.78,33.7,33.77,211200.0,24.4645,24.5007,24.4427,24.4935,211200.0
2010-07-06 14:40:00,33.77,33.8,33.66,33.68,184600.0,24.4935,24.5153,24.4137,24.4282,184600.0
2010-07-06 14:50:00,33.68,33.74,33.58,33.6,318600.0,24.4282,24.4717,24.3557,24.3702,318600.0
2010-07-06 15:00:00,33.6,33.71,33.53,33.62,279400.0,24.3702,24.45,24.3194,24.3847,279400.0
2010-07-06 15:10:00,33.61,33.69,33.5,33.53,352600.0,24.3774,24.4355,24.2977,24.3194,352600.0
2010-07-06 15:20:00,33.53,33.61,33.46,33.59,380000.0,24.3194,24.3774,24.2687,24.3629,380000.0
2010-07-06 15:30:00,33.59,33.65,33.52,33.55,445000.0,24.3629,24.4065,24.3122,24.3339,445000.0
2010-07-06 15:40:00,33.56,33.79,33.54,33.63,701400.0,24.3412,24.508,24.3267,24.392,701400.0
2010-07-06 15:50:00,33.62,33.74,33.57,33.74,836600.0,24.3847,24.4717,24.3484,24.4717,836600.0
2010-07-07 09:30:00,33.85,34.37,33.57,34.31,458600.0,24.5515,24.9287,24.3484,24.8852,458600.0
2010-07-07 09:40:00,34.33,34.42,34.17,34.3,396800.0,24.8997,24.9649,24.7836,24.8779,396800.0
2010-07-07 09:50:00,34.29,34.49,34.28,34.45,687600.0,24.8707,25.0157,24.8634,24.9867,687600.0
2010-07-07 10:00:00,34.45,34.65,34.45,34.48,572200.0,24.9867,25.1318,24.9867,25.0085,572200.0
2010-07-07 10:10:00,34.47,34.56,34.46,34.49,290600.0,25.0012,25.0665,24.994,25.0157,290600.0
2010-07-07 10:20:00,34.49,34.54,34.46,34.52,248200.0,25.0157,25.052,24.994,25.0375,248200.0
2010-07-07 10:30:00,34.51,34.69,34.51,34.6,306600.0,25.0302,25.1608,25.0302,25.0955,306600.0
2010-07-07 10:40:00,34.6,34.65,34.45,34.63,296800.0,25.0955,25.1318,24.9867,25.1173,296800.0
2010-07-07 10:50:00,34.63,34.73,34.6,34.68,204400.0,25.1173,25.1898,25.0955,25.1535,204400.0
2010-07-07 11:00:00,34.68,34.75,34.6,34.71,403400.0,25.1535,25.2043,25.0955,25.1753,403400.0
2010-07-07 11:10:00,34.71,34.78,34.63,34.64,270400.0,25.1753,25.2261,25.1173,25.1245,270400.0
2010-07-07 11:20:00,34.64,34.73,34.6,34.71,148000.0,25.1245,25.1898,25.0955,25.1753,148000.0
2010-07-07 11:30:00,34.7,34.81,34.66,34.72,207600.0,25.168,25.2478,25.139,25.1825,207600.0
2010-07-07 11:40:00,34.73,34.74,34.51,34.51,160200.0,25.1898,25.197,25.0302,25.0302,160200.0
2010-07-07 11:50:00,34.52,34.58,34.43,34.51,134800.0,25.0375,25.081,24.9722,25.0302,134800.0
2010-07-07 12:00:00,34.52,34.65,34.52,34.63,118800.0,25.0375,25.1318,25.0375,25.1173,118800.0
2010-07-07 12:10:00,34.62,34.68,34.58,34.59,97800.0,25.11,25.1535,25.081,25.0882,97800.0
2010-07-07 12:20:00,34.59,34.65,34.57,34.63,96200.0,25.0882,25.1318,25.0737,25.1173,96200.0
2010-07-07 12:30:00,34.65,34.68,34.59,34.62,73800.0,25.1318,25.1535,25.0882,25.11,73800.0
2010-07-07 12:40:00,34.62,34.7,34.59,34.68,47000.0,25.11,25.168,25.0882,25.1535,47000.0
2010-07-07 12:50:00,34.69,34.73,34.64,34.7,78000.0,25.1608,25.1898,25.1245,25.168,78000.0
2010-07-07 13:00:00,34.68,34.74,34.67,34.72,59000.0,25.1535,25.197,25.1463,25.1825,59000.0
2010-07-07 13:10:00,34.73,34.85,34.7,34.82,171400.0,25.1898,25.2768,25.168,25.2551,171400.0
2010-07-07 13:20:00,34.81,34.83,34.79,34.8,232400.0,25.2478,25.2623,25.2333,25.2406,232400.0
2010-07-07 13:30:00,34.8,34.8,34.71,34.71,212000.0,25.2406,25.2406,25.1753,25.1753,212000.0
2010-07-07 13:40:00,34.72,34.76,34.67,34.75,210600.0,25.1825,25.2115,25.1463,25.2043,210600.0
2010-07-07 13:50:00,34.75,34.85,34.7,34.82,379600.0,25.2043,25.2768,25.168,25.2551,379600.0
2010-07-07 14:00:00,34.82,34.94,34.79,34.82,304800.0,25.2551,25.3421,25.2333,25.2551,304800.0
2010-07-07 14:10:00,34.82,34.85,34.76,34.8,175800.0,25.2551,25.2768,25.2115,25.2406,175800.0
2010-07-07 14:20:00,34.8,34.8,34.74,34.76,134400.0,25.2406,25.2406,25.197,25.2115,134400.0
2010-07-07 14:30:00,34.76,34.79,34.68,34.68,155000.0,25.2115,25.2333,25.1535,25.1535,155000.0
2010-07-07 14:40:00,34.68,34.74,34.62,34.63,200000.0,25.1535,25.197,25.11,25.1173,200000.0
2010-07-07 14:50:00,34.63,34.8,34.62,34.8,201600.0,25.1173,25.2406,25.11,25.2406,201600.0
2010-07-07 15:00:00,34.8,34.8,34.7,34.74,188000.0,25.2406,25.2406,25.168,25.197,188000.0
2010-07-07 15:10:00,34.74,34.94,34.74,34.89,241600.0,25.197,25.3421,25.197,25.3058,241600.0
2010-07-07 15:20:00,34.89,34.98,34.85,34.95,260400.0,25.3058,25.3711,25.2768,25.3494,260400.0
2010-07-07 15:30:00,34.96,35.07,34.93,35.02,315000.0,25.3566,25.4364,25.3348,25.4001,315000.0
2010-07-07 15:40:00,35.02,35.1,34.99,35.09,525400.0,25.4001,25.4582,25.3784,25.4509,525400.0
2010-07-07 15:50:00,35.08,35.16,35.07,35.1,871000.0,25.4436,25.5017,25.4364,25.4582,871000.0
2010-07-08 09:30:00,35.37,35.84,35.21,35.73,476400.0,25.654,25.9949,25.5379,25.9151,476400.0
2010-07-08 09:40:00,35.73,35.76,35.44,35.47,296600.0,25.9151,25.9369,25.7048,25.7265,296600.0
2010-07-08 09:50:00,35.47,35.52,35.37,35.5,230000.0,25.7265,25.7628,25.654,25.7483,230000.0
2010-07-08 10:00:00,35.51,35.58,35.42,35.5,312600.0,25.7555,25.8063,25.6902,25.7483,312600.0
2010-07-08 10:10:00,35.52,35.62,35.49,35.5,255800.0,25.7628,25.8353,25.741,25.7483,255800.0
2010-07-08 10:20:00,35.52,35.59,35.48,35.59,264800.0,25.7628,25.8135,25.7338,25.8135,264800.0
2010-07-08 10:30:00,35.59,35.71,35.57,35.63,361600.0,25.8135,25.9006,25.799,25.8426,361600.0
2010-07-08 10:40:00,35.63,35.7,35.54,35.7,226400.0,25.8426,25.8933,25.7773,25.8933,226400.0
2010-07-08 10:50:00,35.7,35.71,35.58,35.6,175600.0,25.8933,25.9006,25.8063,25.8208,175600.0
2010-07-08 11:00:00,35.61,35.61,35.38,35.47,154200.0,25.8281,25.8281,25.6612,25.7265,154200.0
2010-07-08 11:10:00,35.48,35.54,35.38,35.46,171800.0,25.7338,25.7773,25.6612,25.7193,171800.0
2010-07-08 11:20:00,35.47,35.57,35.4,35.47,114000.0,25.7265,25.799,25.6757,25.7265,114000.0
2010-07-08 11:30:00,35.47,35.54,35.43,35.47,125800.0,25.7265,25.7773,25.6975,25.7265,125800.0
2010-07-08 11:40:00,35.47,35.51,35.35,35.39,98200.0,25.7265,25.7555,25.6395,25.6685,98200.0
2010-07-08 11:50:00,35.38,35.4,35.27,35.33,124400.0,25.6612,25.6757,25.5815,25.625,124400.0
2010-07-08 12:00:00,35.33,35.4,35.29,35.36,202200.0,25.625,25.6757,25.596,25.6467,202200.0
2010-07-08 12:10:00,35.35,35.38,35.27,35.32,119000.0,25.6395,25.6612,25.5815,25.6177,119000.0
2010-07-08 12:20:00,35.32,35.4,35.29,35.35,136000.0,25.6177,25.6757,25.596,25.6395,136000.0
2010-07-08 12:30:00,35.35,35.38,35.3,35.36,114200.0,25.6395,25.6612,25.6032,25.6467,114200.0
2010-07-08 12:40:00,35.35,35.42,35.29,35.38,99000.0,25.6395,25.6902,25.596,25.6612,99000.0
2010-07-08 12:50:00,35.39,35.4,35.23,35.27,168200.0,25.6685,25.6757,25.5524,25.5815,168200.0
2010-07-08 13:00:00,35.27,35.3,35.22,35.24,211000.0,25.5815,25.6032,25.5452,25.5597,211000.0
2010-07-08 13:10:00,35.24,35.33,35.24,35.31,173800.0,25.5597,25.625,25.5597,25.6105,173800.0
2010-07-08 13:20:00,35.32,35.35,35.25,35.27,104600.0,25.6177,25.6395,25.5669,25.5815,104600.0
2010-07-08 13:30:00,35.27,35.35,35.26,35.26,119200.0,25.5815,25.6395,25.5742,25.5742,119200.0
2010-07-08 13:40:00,35.27,35.29,35.22,35.26,107000.0,25.5815,25.596,25.5452,25.5742,107000.0
2010-07-08 13:50:00,35.26,35.28,35.09,35.14,188600.0,25.5742,25.5887,25.4509,25.4872,188600.0
2010-07-08 14:00:00,35.13,35.21,35.12,35.13,205200.0,25.4799,25.5379,25.4727,25.4799,205200.0
2010-07-08 14:10:00,35.13,35.16,35.05,35.13,208200.0,25.4799,25.5017,25.4219,25.4799,208200.0
2010-07-08 14:20:00,35.13,35.16,35.07,35.13,150000.0,25.4799,25.5017,25.4364,25.4799,150000.0
2010-07-08 14:30:00,35.13,35.16,35.09,35.13,170400.0,25.4799,25.5017,25.4509,25.4799,170400.0
2010-07-08 14:40:00,35.13,35.23,35.11,35.23,139800.0,25.4799,25.5524,25.4654,25.5524,139800.0
2010-07-08 14:50:00,35.22,35.26,35.17,35.22,116800.0,25.5452,25.5742,25.5089,25.5452,116800.0
2010-07-08 15:00:00,35.22,35.22,35.11,35.18,336200.0,25.5452,25.5452,25.4654,25.5162,336200.0
2010-07-08 15:10:00,35.18,35.26,35.13,35.24,213800.0,25.5162,25.5742,25.4799,25.5597,213800.0
2010-07-08 15:20:00,35.24,35.34,35.24,35.34,196800.0,25.5597,25.6322,25.5597,25.6322,196800.0
2010-07-08 15:30:00,35.34,35.44,35.31,35.38,541800.0,25.6322,25.7048,25.6105,25.6612,541800.0
2010-07-08 15:40:00,35.38,35.52,35.33,35.44,630800.0,25.6612,25.7628,25.625,25.7048,630800.0
2010-07-08 15:50:00,35.44,35.51,35.37,35.42,942000.0,25.7048,25.7555,25.654,25.6902,942000.0
2010-07-09 09:30:00,35.45,35.78,35.44,35.77,234200.0,25.712,25.9514,25.7048,25.9441,234200.0
2010-07-09 09:40:00,35.76,35.81,35.65,35.71,120800.0,25.9369,25.9731,25.8571,25.9006,120800.0
2010-07-09 09:50:00,35.72,35.74,35.63,35.67,136000.0,25.9078,25.9223,25.8426,25.8716,136000.0
2010-07-09 10:00:00,35.67,35.77,35.59,35.64,244800.0,25.8716,25.9441,25.8135,25.8498,244800.0
2010-07-09 10:10:00,35.63,35.9,35.6,35.9,274600.0,25.8426,26.0384,25.8208,26.0384,274600.0
2010-07-09 10:20:00,35.9,35.97,35.85,35.95,266200.0,26.0384,26.0892,26.0021,26.0747,266200.0
2010-07-09 10:30:00,35.95,36.06,35.92,35.98,294400.0,26.0747,26.1544,26.0529,26.0964,294400.0
2010-07-09 10:40:00,35.97,36.02,35.92,35.94,237800.0,26.0892,26.1254,26.0529,26.0674,237800.0
2010-07-09 10:50:00,35.95,36.02,35.93,35.99,209000.0,26.0747,26.1254,26.0602,26.1037,209000.0
2010-07-09 11:00:00,35.99,35.99,35.78,35.78,134600.0,26.1037,26.1037,25.9514,25.9514,134600.0
2010-07-09 11:10:00,35.79,35.82,35.64,35.67,118600.0,25.9586,25.9804,25.8498,25.8716,118600.0
2010-07-09 11:20:00,35.68,35.82,35.67,35.81,161400.0,25.8788,25.9804,25.8716,25.9731,161400.0
2010-07-09 11:30:00,35.81,35.91,35.8,35.91,99000.0,25.9731,26.0456,25.9659,26.0456,99000.0
2010-07-09 11:40:00,35.9,35.94,35.85,35.88,96200.0,26.0384,26.0674,26.0021,26.0239,96200.0
2010-07-09 11:50:00,35.87,35.92,35.83,35.89,69000.0,26.0166,26.0529,25.9876,26.0311,69000.0
2010-07-09 12:00:00,35.9,35.92,35.83,35.85,94000.0,26.0384,26.0529,25.9876,26.0021,94000.0
2010-07-09 12:10:00,35.87,35.9,35.77,35.85,124800.0,26.0166,26.0384,25.9441,26.0021,124800.0
2010-07-09 12:20:00,35.85,35.85,35.77,35.78,84400.0,26.0021,26.0021,25.9441,25.9514,84400.0
2010-07-09 12:30:00,35.77,35.77,35.7,35.73,90800.0,25.9441,25.9441,25.8933,25.9151,90800.0
2010-07-09 12:40:00,35.73,35.77,35.72,35.74,46000.0,25.9151,25.9441,25.9078,25.9223,46000.0
2010-07-09 12:50:00,35.74,35.79,35.73,35.74,70400.0,25.9223,25.9586,25.9151,25.9223,70400.0
2010-07-09 13:00:00,35.73,35.77,35.71,35.74,62600.0,25.9151,25.9441,25.9006,25.9223,62600.0
2010-07-09 13:10:00,35.74,35.79,35.71,35.74,74600.0,25.9223,25.9586,25.9006,25.9223,74600.0
2010-07-09 13:20:00,35.74,35.8,35.74,35.76,55400.0,25.9223,25.9659,25.9223,25.9369,55400.0
2010-07-09 13:30:00,35.76,35.8,35.73,35.79,86200.0,25.9369,25.9659,25.9151,25.9586,86200.0
2010-07-09 13:40:00,35.78,35.79,35.7,35.74,69000.0,25.9514,25.9586,25.8933,25.9223,69000.0
2010-07-09 13:50:00,35.74,35.8,35.72,35.8,51600.0,25.9223,25.9659,25.9078,25.9659,51600.0
2010-07-09 14:00:00,35.8,35.84,35.76,35.76,105200.0,25.9659,25.9949,25.9369,25.9369,105200.0
2010-07-09 14:10:00,35.76,35.79,35.74,35.79,108000.0,25.9369,25.9586,25.9223,25.9586,108000.0
2010-07-09 14:20:00,35.8,35.82,35.76,35.79,125000.0,25.9659,25.9804,25.9369,25.9586,125000.0
2010-07-09 14:30:00,35.79,35.81,35.76,35.79,83000.0,25.9586,25.9731,25.9369,25.9586,83000.0
2010-07-09 14:40:00,35.79,35.85,35.77,35.79,148200.0,25.9586,26.0021,25.9441,25.9586,148200.0
2010-07-09 14:50:00,35.79,35.87,35.79,35.84,224000.0,25.9586,26.0166,25.9586,25.9949,224000.0
2010-07-09 15:00:00,35.84,35.92,35.8,35.8,140000.0,25.9949,26.0529,25.9659,25.9659,140000.0
2010-07-09 15:10:00,35.81,35.86,35.8,35.85,227600.0,25.9731,26.0094,25.9659,26.0021,227600.0
2010-07-09 15:20:00,35.85,35.95,35.84,35.85,350400.0,26.0021,26.0747,25.9949,26.0021,350400.0
2010-07-09 15:30:00,35.85,35.88,35.8,35.84,310400.0,26.0021,26.0239,25.9659,25.9949,310400.0
2010-07-09 15:40:00,35.84,35.89,35.82,35.87,326600.0,25.9949,26.0311,25.9804,26.0166,326600.0
2010-07-09 15:50:00,35.87,35.93,35.85,35.88,446200.0,26.0166,26.0602,26.0021,26.0239,446200.0
2010-07-12 09:30:00,35.63,35.85,35.51,35.77,213800.0,25.8426,26.0021,25.7555,25.9441,213800.0
2010-07-12 09:40:00,35.81,36.09,35.8,36.04,265800.0,25.9731,26.1762,25.9659,26.1399,265800.0
2010-07-12 09:50:00,36.04,36.16,35.99,36.15,177600.0,26.1399,26.227,26.1037,26.2197,177600.0
2010-07-12 10:00:00,36.15,36.17,36.05,36.05,122000.0,26.2197,26.2342,26.1472,26.1472,122000.0
2010-07-12 10:10:00,36.06,36.06,35.87,35.92,177800.0,26.1544,26.1544,26.0166,26.0529,177800.0
2010-07-12 10:20:00,35.92,35.94,35.81,35.87,107600.0,26.0529,26.0674,25.9731,26.0166,107600.0
2010-07-12 10:30:00,35.87,35.9,35.82,35.87,152400.0,26.0166,26.0384,25.9804,26.0166,152400.0
2010-07-12 10:40:00,35.88,35.91,35.79,35.88,134800.0,26.0239,26.0456,25.9586,26.0239,134800.0
2010-07-12 10:50:00,35.87,35.93,35.84,35.89,116800.0,26.0166,26.0602,25.9949,26.0311,116800.0
2010-07-12 11:00:00,35.88,35.89,35.68,35.72,245200.0,26.0239,26.0311,25.8788,25.9078,245200.0
2010-07-12 11:10:00,35.71,35.77,35.67,35.74,129200.0,25.9006,25.9441,25.8716,25.9223,129200.0
2010-07-12 11:20:00,35.74,35.84,35.7,35.81,109800.0,25.9223,25.9949,25.8933,25.9731,109800.0
2010-07-12 11:30:00,35.81,35.85,35.8,35.82,101200.0,25.9731,26.0021,25.9659,25.9804,101200.0
2010-07-12 11:40:00,35.82,35.84,35.79,35.79,72200.0,25.9804,25.9949,25.9586,25.9586,72200.0
2010-07-12 11:50:00,35.79,35.82,35.75,35.78,84000.0,25.9586,25.9804,25.9296,25.9514,84000.0
2010-07-12 12:00:00,35.77,35.96,35.77,35.93,149800.0,25.9441,26.0819,25.9441,26.0602,149800.0
2010-07-12 12:10:00,35.93,36.01,35.91,36.0,166800.0,26.0602,26.1182,26.0456,26.1109,166800.0
2010-07-12 12:20:00,35.99,35.99,35.92,35.96,132200.0,26.1037,26.1037,26.0529,26.0819,132200.0
2010-07-12 12:30:00,35.96,36.08,35.94,36.08,211000.0,26.0819,26.1689,26.0674,26.1689,211000.0
2010-07-12 12:40:00,36.08,36.13,36.01,36.04,109600.0,26.1689,26.2052,26.1182,26.1399,109600.0
2010-07-12 12:50:00,36.05,36.09,35.98,35.99,97800.0,26.1472,26.1762,26.0964,26.1037,97800.0
2010-07-12 13:00:00,35.98,36.04,35.96,36.02,137600.0,26.0964,26.1399,26.0819,26.1254,137600.0
2010-07-12 13:10:00,36.02,36.1,35.99,36.09,169800.0,26.1254,26.1835,26.1037,26.1762,169800.0
2010-07-12 13:20:00,36.09,36.09,36.05,36.06,83400.0,26.1762,26.1762,26.1472,26.1544,83400.0
2010-07-12 13:30:00,36.06,36.09,36.04,36.06,140600.0,26.1544,26.1762,26.1399,26.1544,140600.0
2010-07-12 13:40:00,36.07,36.09,35.98,36.07,128000.0,26.1617,26.1762,26.0964,26.1617,128000.0
2010-07-12 13:50:00,36.07,36.27,36.05,36.24,237600.0,26.1617,26.3068,26.1472,26.285,237600.0
2010-07-12 14:00:00,36.24,36.29,36.22,36.24,200200.0,26.285,26.3213,26.2705,26.285,200200.0
2010-07-12 14:10:00,36.24,36.29,36.2,36.23,179600.0,26.285,26.3213,26.256,26.2777,179600.0
2010-07-12 14:20:00,36.23,36.29,36.19,36.28,231400.0,26.2777,26.3213,26.2487,26.314,231400.0
2010-07-12 14:30:00,36.28,36.29,36.21,36.27,187200.0,26.314,26.3213,26.2632,26.3068,187200.0
2010-07-12 14:40:00,36.27,36.38,36.24,36.38,174600.0,26.3068,26.3865,26.285,26.3865,174600.0
2010-07-12 14:50:00,36.38,36.46,36.33,36.36,331000.0,26.3865,26.4446,26.3503,26.372,331000.0
2010-07-12 15:00:00,36.36,36.37,36.22,36.24,187800.0,26.372,26.3793,26.2705,26.285,187800.0
2010-07-12 15:10:00,36.26,36.35,36.22,36.31,180000.0,26.2995,26.3648,26.2705,26.3358,180000.0
2010-07-12 15:20:00,36.31,36.37,36.29,36.32,276000.0,26.3358,26.3793,26.3213,26.343,276000.0
2010-07-12 15:30:00,36.32,36.37,36.27,36.32,257000.0,26.343,26.3793,26.3068,26.343,257000.0
2010-07-12 15:40:00,36.32,36.35,36.27,36.27,532200.0,26.343,26.3648,26.3068,26.3068,532200.0
2010-07-12 15:50:00,36.27,36.38,36.25,36.38,804800.0,26.3068,26.3865,26.2922,26.3865,804800.0
2010-07-13 09:30:00,36.88,37.05,36.51,36.97,623800.0,26.7492,26.8725,26.4808,26.8145,623800.0
2010-07-13 09:40:00,36.98,37.03,36.8,36.85,411200.0,26.8217,26.858,26.6912,26.7274,411200.0
2010-07-13 09:50:00,36.85,37.02,36.79,36.92,392000.0,26.7274,26.8507,26.6839,26.7782,392000.0
2010-07-13 10:00:00,36.91,37.01,36.85,36.87,275600.0,26.7709,26.8435,26.7274,26.7419,275600.0
2010-07-13 10:10:00,36.87,36.94,36.72,36.76,330400.0,26.7419,26.7927,26.6331,26.6622,330400.0
2010-07-13 10:20:00,36.76,36.79,36.48,36.54,320600.0,26.6622,26.6839,26.4591,26.5026,320600.0
2010-07-13 10:30:00,36.55,36.66,36.52,36.59,214400.0,26.5098,26.5896,26.4881,26.5389,214400.0
2010-07-13 10:40:00,36.59,36.59,36.17,36.27,451600.0,26.5389,26.5389,26.2342,26.3068,451600.0
2010-07-13 10:50:00,36.27,36.41,36.26,36.3,251800.0,26.3068,26.4083,26.2995,26.3285,251800.0
2010-07-13 11:00:00,36.3,36.52,36.27,36.49,191200.0,26.3285,26.4881,26.3068,26.4663,191200.0
2010-07-13 11:10:00,36.49,36.5,36.29,36.34,192400.0,26.4663,26.4736,26.3213,26.3575,192400.0
2010-07-13 11:20:00,36.34,36.41,36.24,36.38,260600.0,26.3575,26.4083,26.285,26.3865,260600.0
2010-07-13 11:30:00,36.38,36.54,36.37,36.5,137400.0,26.3865,26.5026,26.3793,26.4736,137400.0
2010-07-13 11:40:00,36.51,36.55,36.49,36.49,111000.0,26.4808,26.5098,26.4663,26.4663,111000.0
2010-07-13 11:50:00,36.49,36.56,36.49,36.53,150600.0,26.4663,26.5171,26.4663,26.4953,150600.0
2010-07-13 12:00:00,36.52,36.57,36.49,36.51,109600.0,26.4881,26.5243,26.4663,26.4808,109600.0
2010-07-13 12:10:00,36.51,36.52,36.37,36.37,85600.0,26.4808,26.4881,26.3793,26.3793,85600.0
2010-07-13 12:20:00,36.37,36.38,36.27,36.3,201800.0,26.3793,26.3865,26.3068,26.3285,201800.0
2010-07-13 12:30:00,36.3,36.32,36.22,36.26,185600.0,26.3285,26.343,26.2705,26.2995,185600.0
2010-07-13 12:40:00,36.26,36.27,36.16,36.17,179800.0,26.2995,26.3068,26.227,26.2342,179800.0
2010-07-13 12:50:00,36.17,36.18,36.05,36.05,161400.0,26.2342,26.2415,26.1472,26.1472,161400.0
2010-07-13 13:00:00,36.05,36.1,36.01,36.01,271800.0,26.1472,26.1835,26.1182,26.1182,271800.0
2010-07-13 13:10:00,36.01,36.02,35.9,36.01,226400.0,26.1182,26.1254,26.0384,26.1182,226400.0
2010-07-13 13:20:00,36.01,36.02,35.92,35.93,443600.0,26.1182,26.1254,26.0529,26.0602,443600.0
2010-07-13 13:30:00,35.94,36.02,35.93,36.02,234800.0,26.0674,26.1254,26.0602,26.1254,234800.0
2010-07-13 13:40:00,36.03,36.06,35.99,36.0,179400.0,26.1327,26.1544,26.1037,26.1109,179400.0
2010-07-13 13:50:00,35.99,36.01,35.92,35.92,191200.0,26.1037,26.1182,26.0529,26.0529,191200.0
2010-07-13 14:00:00,35.91,35.95,35.87,35.88,224600.0,26.0456,26.0747,26.0166,26.0239,224600.0
2010-07-13 14:10:00,35.89,35.92,35.85,35.9,144600.0,26.0311,26.0529,26.0021,26.0384,144600.0
2010-07-13 14:20:00,35.9,35.94,35.85,35.9,267600.0,26.0384,26.0674,26.0021,26.0384,267600.0
2010-07-13 14:30:00,35.9,36.01,35.9,36.01,260400.0,26.0384,26.1182,26.0384,26.1182,260400.0
2010-07-13 14:40:00,36.01,36.04,35.97,36.01,201000.0,26.1182,26.1399,26.0892,26.1182,201000.0
2010-07-13 14:50:00,36.01,36.13,36.0,36.12,257600.0,26.1182,26.2052,26.1109,26.198,257600.0
2010-07-13 15:00:00,36.12,36.29,36.11,36.24,371400.0,26.198,26.3213,26.1907,26.285,371400.0
2010-07-13 15:10:00,36.23,36.27,36.2,36.27,185400.0,26.2777,26.3068,26.256,26.3068,185400.0
2010-07-13 15:20:00,36.27,36.31,36.23,36.31,220200.0,26.3068,26.3358,26.2777,26.3358,220200.0
2010-07-13 15:30:00,36.3,36.31,36.24,36.31,209600.0,26.3285,26.3358,26.285,26.3358,209600.0
2010-07-13 15:40:00,36.31,36.41,36.29,36.34,327600.0,26.3358,26.4083,26.3213,26.3575,327600.0
2010-07-13 15:50:00,36.34,36.38,36.18,36.2,435000.0,26.3575,26.3865,26.2415,26.256,435000.0
2010-07-14 09:30:00,36.02,36.08,35.8,35.89,317600.0,26.1254,26.1689,25.9659,26.0311,317600.0
2010-07-14 09:40:00,35.88,35.97,35.81,35.92,186200.0,26.0239,26.0892,25.9731,26.0529,186200.0
2010-07-14 09:50:00,35.92,35.98,35.78,35.83,210200.0,26.0529,26.0964,25.9514,25.9876,210200.0
2010-07-14 10:00:00,35.84,35.85,35.71,35.83,158800.0,25.9949,26.0021,25.9006,25.9876,158800.0
2010-07-14 10:10:00,35.83,35.99,35.83,35.97,146000.0,25.9876,26.1037,25.9876,26.0892,146000.0
2010-07-14 10:20:00,35.97,36.22,35.97,36.13,276600.0,26.0892,26.2705,26.0892,26.2052,276600.0
2010-07-14 10:30:00,36.14,36.27,36.13,36.22,143400.0,26.2125,26.3068,26.2052,26.2705,143400.0
2010-07-14 10:40:00,36.23,36.41,36.23,36.37,90200.0,26.2777,26.4083,26.2777,26.3793,90200.0
2010-07-14 10:50:00,36.37,36.42,36.34,36.42,161600.0,26.3793,26.4156,26.3575,26.4156,161600.0
2010-07-14 11:00:00,36.42,36.51,36.32,36.32,156200.0,26.4156,26.4808,26.343,26.343,156200.0
2010-07-14 11:10:00,36.33,36.39,36.24,36.38,79600.0,26.3503,26.3938,26.285,26.3865,79600.0
2010-07-14 11:20:00,36.37,36.41,36.21,36.27,121800.0,26.3793,26.4083,26.2632,26.3068,121800.0
2010-07-14 11:30:00,36.27,36.35,36.27,36.35,63600.0,26.3068,26.3648,26.3068,26.3648,63600.0
2010-07-14 11:40:00,36.35,36.43,36.3,36.41,65000.0,26.3648,26.4228,26.3285,26.4083,65000.0
2010-07-14 11:50:00,36.42,36.49,36.41,36.43,110800.0,26.4156,26.4663,26.4083,26.4228,110800.0
2010-07-14 12:00:00,36.43,36.45,36.38,36.44,90600.0,26.4228,26.4373,26.3865,26.4301,90600.0
2010-07-14 12:10:00,36.45,36.45,36.38,36.4,29600.0,26.4373,26.4373,26.3865,26.401,29600.0
2010-07-14 12:20:00,36.4,36.4,36.33,36.34,42000.0,26.401,26.401,26.3503,26.3575,42000.0
2010-07-14 12:30:00,36.35,36.35,36.33,36.35,43200.0,26.3648,26.3648,26.3503,26.3648,43200.0
2010-07-14 12:40:00,36.35,36.39,36.33,36.34,72800.0,26.3648,26.3938,26.3503,26.3575,72800.0
2010-07-14 12:50:00,36.34,36.35,36.27,36.33,39800.0,26.3575,26.3648,26.3068,26.3503,39800.0
2010-07-14 13:00:00,36.33,36.34,36.27,36.31,58600.0,26.3503,26.3575,26.3068,26.3358,58600.0
2010-07-14 13:10:00,36.32,36.4,36.29,36.39,56400.0,26.343,26.401,26.3213,26.3938,56400.0
2010-07-14 13:20:00,36.39,36.43,36.37,36.37,62200.0,26.3938,26.4228,26.3793,26.3793,62200.0
2010-07-14 13:30:00,36.37,36.41,36.37,36.38,40000.0,26.3793,26.4083,26.3793,26.3865,40000.0
2010-07-14 13:40:00,36.38,36.41,36.35,36.37,42400.0,26.3865,26.4083,26.3648,26.3793,42400.0
2010-07-14 13:50:00,36.36,36.36,36.22,36.24,77400.0,26.372,26.372,26.2705,26.285,77400.0
2010-07-14 14:00:00,36.23,36.24,36.06,36.11,109800.0,26.2777,26.285,26.1544,26.1907,109800.0
2010-07-14 14:10:00,36.12,36.13,35.99,36.08,83400.0,26.198,26.2052,26.1037,26.1689,83400.0
2010-07-14 14:20:00,36.08,36.12,36.01,36.08,96000.0,26.1689,26.198,26.1182,26.1689,96000.0
2010-07-14 14:30:00,36.08,36.18,36.06,36.1,71000.0,26.1689,26.2415,26.1544,26.1835,71000.0
2010-07-14 14:40:00,36.1,36.16,36.07,36.15,98800.0,26.1835,26.227,26.1617,26.2197,98800.0
2010-07-14 14:50:00,36.15,36.21,36.13,36.19,86600.0,26.2197,26.2632,26.2052,26.2487,86600.0
2010-07-14 15:00:00,36.2,36.27,36.17,36.24,102400.0,26.256,26.3068,26.2342,26.285,102400.0
2010-07-14 15:10:00,36.24,36.25,36.18,36.22,138800.0,26.285,26.2922,26.2415,26.2705,138800.0
2010-07-14 15:20:00,36.22,36.27,36.2,36.26,165400.0,26.2705,26.3068,26.256,26.2995,165400.0
2010-07-14 15:30:00,36.26,36.28,36.22,36.22,217600.0,26.2995,26.314,26.2705,26.2705,217600.0
2010-07-14 15:40:00,36.22,36.27,36.13,36.27,299000.0,26.2705,26.3068,26.2052,26.3068,299000.0
2010-07-14 15:50:00,36.28,36.32,36.22,36.3,488400.0,26.314,26.343,26.2705,26.3285,488400.0
2010-07-15 09:30:00,36.33,36.37,35.88,35.94,166000.0,26.3503,26.3793,26.0239,26.0674,166000.0
2010-07-15 09:40:00,35.93,35.96,35.76,35.94,217600.0,26.0602,26.0819,25.9369,26.0674,217600.0
2010-07-15 09:50:00,35.94,36.18,35.91,36.18,112000.0,26.0674,26.2415,26.0456,26.2415,112000.0
2010-07-15 10:00:00,36.16,36.16,35.91,35.93,241200.0,26.227,26.227,26.0456,26.0602,241200.0
2010-07-15 10:10:00,35.93,35.93,35.68,35.75,158400.0,26.0602,26.0602,25.8788,25.9296,158400.0
2010-07-15 10:20:00,35.74,35.81,35.67,35.81,134600.0,25.9223,25.9731,25.8716,25.9731,134600.0
2010-07-15 10:30:00,35.8,35.88,35.77,35.87,108600.0,25.9659,26.0239,25.9441,26.0166,108600.0
2010-07-15 10:40:00,35.87,35.88,35.76,35.88,128200.0,26.0166,26.0239,25.9369,26.0239,128200.0
2010-07-15 10:50:00,35.87,35.9,35.82,35.87,103600.0,26.0166,26.0384,25.9804,26.0166,103600.0
2010-07-15 11:00:00,35.87,35.9,35.85,35.88,109800.0,26.0166,26.0384,26.0021,26.0239,109800.0
2010-07-15 11:10:00,35.88,35.9,35.8,35.82,206000.0,26.0239,26.0384,25.9659,25.9804,206000.0
2010-07-15 11:20:00,35.83,35.93,35.82,35.92,91400.0,25.9876,26.0602,25.9804,26.0529,91400.0
2010-07-15 11:30:00,35.92,35.93,35.88,35.92,90200.0,26.0529,26.0602,26.0239,26.0529,90200.0
2010-07-15 11:40:00,35.93,35.93,35.88,35.9,92800.0,26.0602,26.0602,26.0239,26.0384,92800.0
2010-07-15 11:50:00,35.91,36.0,35.91,35.94,90600.0,26.0456,26.1109,26.0456,26.0674,90600.0
2010-07-15 12:00:00,35.94,35.96,35.88,35.89,103400.0,26.0674,26.0819,26.0239,26.0311,103400.0
2010-07-15 12:10:00,35.89,35.96,35.89,35.92,94400.0,26.0311,26.0819,26.0311,26.0529,94400.0
2010-07-15 12:20:00,35.92,35.92,35.86,35.88,45600.0,26.0529,26.0529,26.0094,26.0239,45600.0
2010-07-15 12:30:00,35.88,35.92,35.87,35.92,53800.0,26.0239,26.0529,26.0166,26.0529,53800.0
2010-07-15 12:40:00,35.94,35.98,35.9,35.96,36600.0,26.0674,26.0964,26.0384,26.0819,36600.0
2010-07-15 12:50:00,35.96,36.02,35.92,35.92,56000.0,26.0819,26.1254,26.0529,26.0529,56000.0
2010-07-15 13:00:00,35.93,36.02,35.92,35.99,84200.0,26.0602,26.1254,26.0529,26.1037,84200.0
2010-07-15 13:10:00,36.0,36.14,36.0,36.13,148800.0,26.1109,26.2125,26.1109,26.2052,148800.0
2010-07-15 13:20:00,36.13,36.2,36.12,36.16,102200.0,26.2052,26.256,26.198,26.227,102200.0
2010-07-15 13:30:00,36.16,36.2,36.06,36.1,159800.0,26.227,26.256,26.1544,26.1835,159800.0
2010-07-15 13:40:00,36.1,36.11,35.97,36.03,195200.0,26.1835,26.1907,26.0892,26.1327,195200.0
2010-07-15 13:50:00,36.02,36.02,35.98,36.01,91000.0,26.1254,26.1254,26.0964,26.1182,91000.0
2010-07-15 14:00:00,36.0,36.06,35.94,35.96,94800.0,26.1109,26.1544,26.0674,26.0819,94800.0
2010-07-15 14:10:00,35.96,35.99,35.93,35.99,75800.0,26.0819,26.1037,26.0602,26.1037,75800.0
2010-07-15 14:20:00,35.99,36.05,35.97,36.02,136000.0,26.1037,26.1472,26.0892,26.1254,136000.0
2010-07-15 14:30:00,36.02,36.09,35.94,36.01,202800.0,26.1254,26.1762,26.0674,26.1182,202800.0
2010-07-15 14:40:00,35.99,36.05,35.99,36.02,108400.0,26.1037,26.1472,26.1037,26.1254,108400.0
2010-07-15 14:50:00,36.02,36.03,35.96,35.97,131600.0,26.1254,26.1327,26.0819,26.0892,131600.0
2010-07-15 15:00:00,35.98,36.01,35.88,35.9,122400.0,26.0964,26.1182,26.0239,26.0384,122400.0
2010-07-15 15:10:00,35.91,35.91,35.77,35.82,184800.0,26.0456,26.0456,25.9441,25.9804,184800.0
2010-07-15 15:20:00,35.82,35.92,35.77,35.92,252200.0,25.9804,26.0529,25.9441,26.0529,252200.0
2010-07-15 15:30:00,35.91,36.08,35.91,36.05,392600.0,26.0456,26.1689,26.0456,26.1472,392600.0
2010-07-15 15:40:00,36.04,36.2,35.98,36.1,705600.0,26.1399,26.256,26.0964,26.1835,705600.0
2010-07-15 15:50:00,36.1,36.19,36.07,36.08,945400.0,26.1835,26.2487,26.1617,26.1689,945400.0
2010-07-16 09:30:00,35.89,35.96,35.45,35.49,1083000.0,26.0311,26.0819,25.712,25.741,1083000.0
2010-07-16 09:40:00,35.5,35.57,35.38,35.39,320400.0,25.7483,25.799,25.6612,25.6685,320400.0
2010-07-16 09:50:00,35.41,35.46,35.09,35.1,326400.0,25.683,25.7193,25.4509,25.4582,326400.0
2010-07-16 10:00:00,35.11,35.12,34.98,35.09,514400.0,25.4654,25.4727,25.3711,25.4509,514400.0
2010-07-16 10:10:00,35.09,35.21,35.08,35.19,467400.0,25.4509,25.5379,25.4436,25.5234,467400.0
2010-07-16 10:20:00,35.18,35.2,35.0,35.08,243600.0,25.5162,25.5307,25.3856,25.4436,243600.0
2010-07-16 10:30:00,35.09,35.09,35.01,35.06,230800.0,25.4509,25.4509,25.3929,25.4291,230800.0
2010-07-16 10:40:00,35.05,35.12,34.99,35.05,234000.0,25.4219,25.4727,25.3784,25.4219,234000.0
2010-07-16 10:50:00,35.05,35.09,35.01,35.04,316800.0,25.4219,25.4509,25.3929,25.4146,316800.0
2010-07-16 11:00:00,35.04,35.07,34.79,34.88,662000.0,25.4146,25.4364,25.2333,25.2986,662000.0
2010-07-16 11:10:00,34.88,34.88,34.69,34.69,392000.0,25.2986,25.2986,25.1608,25.1608,392000.0
2010-07-16 11:20:00,34.69,34.74,34.56,34.66,440200.0,25.1608,25.197,25.0665,25.139,440200.0
2010-07-16 11:30:00,34.66,34.7,34.58,34.63,363800.0,25.139,25.168,25.081,25.1173,363800.0
2010-07-16 11:40:00,34.63,34.73,34.61,34.68,213000.0,25.1173,25.1898,25.1028,25.1535,213000.0
2010-07-16 11:50:00,34.68,34.73,34.63,34.65,181200.0,25.1535,25.1898,25.1173,25.1318,181200.0
2010-07-16 12:00:00,34.64,34.71,34.6,34.7,153600.0,25.1245,25.1753,25.0955,25.168,153600.0
2010-07-16 12:10:00,34.71,34.75,34.54,34.57,214200.0,25.1753,25.2043,25.052,25.0737,214200.0
2010-07-16 12:20:00,34.57,34.65,34.55,34.65,177600.0,25.0737,25.1318,25.0592,25.1318,177600.0
2010-07-16 12:30:00,34.62,34.65,34.51,34.51,270000.0,25.11,25.1318,25.0302,25.0302,270000.0
2010-07-16 12:40:00,34.52,34.52,34.38,34.46,354600.0,25.0375,25.0375,24.9359,24.994,354600.0
2010-07-16 12:50:00,34.46,34.47,34.31,34.35,302800.0,24.994,25.0012,24.8852,24.9142,302800.0
2010-07-16 13:00:00,34.36,34.48,34.35,34.42,210200.0,24.9214,25.0085,24.9142,24.9649,210200.0
2010-07-16 13:10:00,34.41,34.43,34.29,34.39,212200.0,24.9577,24.9722,24.8707,24.9432,212200.0
2010-07-16 13:20:00,34.4,34.42,34.23,34.24,188800.0,24.9504,24.9649,24.8271,24.8344,188800.0
2010-07-16 13:30:00,34.24,34.43,34.24,34.42,158200.0,24.8344,24.9722,24.8344,24.9649,158200.0
2010-07-16 13:40:00,34.41,34.43,34.32,34.41,165400.0,24.9577,24.9722,24.8924,24.9577,165400.0
2010-07-16 13:50:00,34.42,34.45,34.33,34.43,145800.0,24.9649,24.9867,24.8997,24.9722,145800.0
2010-07-16 14:00:00,34.43,34.48,34.39,34.45,202600.0,24.9722,25.0085,24.9432,24.9867,202600.0
2010-07-16 14:10:00,34.47,34.5,34.36,34.38,190600.0,25.0012,25.023,24.9214,24.9359,190600.0
2010-07-16 14:20:00,34.4,34.49,34.38,34.44,122000.0,24.9504,25.0157,24.9359,24.9794,122000.0
2010-07-16 14:30:00,34.43,34.47,34.38,34.42,135000.0,24.9722,25.0012,24.9359,24.9649,135000.0
2010-07-16 14:40:00,34.42,34.46,34.37,34.44,139000.0,24.9649,24.994,24.9287,24.9794,139000.0
2010-07-16 14:50:00,34.44,34.51,34.37,34.46,247600.0,24.9794,25.0302,24.9287,24.994,247600.0
2010-07-16 15:00:00,34.47,34.49,34.4,34.4,199000.0,25.0012,25.0157,24.9504,24.9504,199000.0
2010-07-16 15:10:00,34.4,34.45,34.34,34.38,192400.0,24.9504,24.9867,24.9069,24.9359,192400.0
2010-07-16 15:20:00,34.39,34.42,34.31,34.36,203600.0,24.9432,24.9649,24.8852,24.9214,203600.0
2010-07-16 15:30:00,34.36,34.47,34.35,34.42,328600.0,24.9214,25.0012,24.9142,24.9649,328600.0
2010-07-16 15:40:00,34.42,34.48,34.27,34.29,509000.0,24.9649,25.0085,24.8561,24.8707,509000.0
2010-07-16 15:50:00,34.29,34.46,34.28,34.4,1047800.0,24.8707,24.994,24.8634,24.9504,1047800.0
2010-07-19 09:30:00,34.6,34.63,34.27,34.27,389600.0,25.0955,25.1173,24.8561,24.8561,389600.0
2010-07-19 09:40:00,34.28,34.47,34.19,34.35,330000.0,24.8634,25.0012,24.7981,24.9142,330000.0
2010-07-19 09:50:00,34.35,34.51,34.31,34.41,165800.0,24.9142,25.0302,24.8852,24.9577,165800.0
2010-07-19 10:00:00,34.42,34.49,34.29,34.33,163200.0,24.9649,25.0157,24.8707,24.8997,163200.0
2010-07-19 10:10:00,34.32,34.33,34.22,34.26,279200.0,24.8924,24.8997,24.8199,24.8489,279200.0
2010-07-19 10:20:00,34.27,34.31,34.09,34.1,347400.0,24.8561,24.8852,24.7256,24.7328,347400.0
2010-07-19 10:30:00,34.1,34.15,34.0,34.0,249000.0,24.7328,24.7691,24.6603,24.6603,249000.0
2010-07-19 10:40:00,34.0,34.02,33.83,33.93,659200.0,24.6603,24.6748,24.537,24.6095,659200.0
2010-07-19 10:50:00,33.93,34.0,33.83,33.98,236200.0,24.6095,24.6603,24.537,24.6458,236200.0
2010-07-19 11:00:00,33.97,34.17,33.93,34.1,178800.0,24.6386,24.7836,24.6095,24.7328,178800.0
2010-07-19 11:10:00,34.11,34.16,34.06,34.08,156400.0,24.7401,24.7764,24.7038,24.7183,156400.0
2010-07-19 11:20:00,34.09,34.12,34.01,34.04,176000.0,24.7256,24.7474,24.6676,24.6893,176000.0
2010-07-19 11:30:00,34.04,34.06,33.89,33.91,302200.0,24.6893,24.7038,24.5805,24.595,302200.0
2010-07-19 11:40:00,33.9,33.96,33.88,33.94,125400.0,24.5878,24.6313,24.5733,24.6168,125400.0
2010-07-19 11:50:00,33.95,33.99,33.93,33.98,154800.0,24.6241,24.6531,24.6095,24.6458,154800.0
2010-07-19 12:00:00,33.99,33.99,33.87,33.87,134800.0,24.6531,24.6531,24.566,24.566,134800.0
2010-07-19 12:10:00,33.86,33.94,33.75,33.94,195800.0,24.5588,24.6168,24.479,24.6168,195800.0
2010-07-19 12:20:00,33.94,34.01,33.9,33.99,216000.0,24.6168,24.6676,24.5878,24.6531,216000.0
2010-07-19 12:30:00,33.99,34.09,33.97,34.08,75800.0,24.6531,24.7256,24.6386,24.7183,75800.0
2010-07-19 12:40:00,34.08,34.19,34.08,34.16,99800.0,24.7183,24.7981,24.7183,24.7764,99800.0
2010-07-19 12:50:00,34.16,34.19,34.08,34.12,98600.0,24.7764,24.7981,24.7183,24.7474,98600.0
2010-07-19 13:00:00,34.13,34.15,34.04,34.06,171800.0,24.7546,24.7691,24.6893,24.7038,171800.0
2010-07-19 13:10:00,34.06,34.06,33.88,33.9,160200.0,24.7038,24.7038,24.5733,24.5878,160200.0
2010-07-19 13:20:00,33.91,33.97,33.89,33.97,136800.0,24.595,24.6386,24.5805,24.6386,136800.0
2010-07-19 13:30:00,33.96,33.97,33.85,33.91,166400.0,24.6313,24.6386,24.5515,24.595,166400.0
2010-07-19 13:40:00,33.91,33.99,33.85,33.87,155800.0,24.595,24.6531,24.5515,24.566,155800.0
2010-07-19 13:50:00,33.87,33.87,33.8,33.86,187600.0,24.566,24.566,24.5153,24.5588,187600.0
2010-07-19 14:00:00,33.86,33.88,33.83,33.85,162600.0,24.5588,24.5733,24.537,24.5515,162600.0
2010-07-19 14:10:00,33.87,33.97,33.86,33.97,153000.0,24.566,24.6386,24.5588,24.6386,153000.0
2010-07-19 14:20:00,33.97,33.97,33.88,33.88,101000.0,24.6386,24.6386,24.5733,24.5733,101000.0
2010-07-19 14:30:00,33.9,33.93,33.88,33.91,136400.0,24.5878,24.6095,24.5733,24.595,136400.0
2010-07-19 14:40:00,33.92,34.02,33.91,34.0,135000.0,24.6023,24.6748,24.595,24.6603,135000.0
2010-07-19 14:50:00,34.01,34.05,33.98,33.99,124400.0,24.6676,24.6966,24.6458,24.6531,124400.0
2010-07-19 15:00:00,33.99,34.14,33.97,34.13,180000.0,24.6531,24.7619,24.6386,24.7546,180000.0
2010-07-19 15:10:00,34.13,34.18,34.1,34.15,213000.0,24.7546,24.7909,24.7328,24.7691,213000.0
2010-07-19 15:20:00,34.15,34.15,33.99,34.03,200000.0,24.7691,24.7691,24.6531,24.6821,200000.0
2010-07-19 15:30:00,34.02,34.12,34.02,34.07,322000.0,24.6748,24.7474,24.6748,24.7111,322000.0
2010-07-19 15:40:00,34.07,34.19,34.05,34.15,372800.0,24.7111,24.7981,24.6966,24.7691,372800.0
2010-07-19 15:50:00,34.16,34.25,34.13,34.21,492000.0,24.7764,24.8416,24.7546,24.8126,492000.0
2010-07-20 09:30:00,33.7,34.1,33.7,33.83,293400.0,24.4427,24.7328,24.4427,24.537,293400.0
2010-07-20 09:40:00,33.83,33.83,33.6,33.61,470000.0,24.537,24.537,24.3702,24.3774,470000.0
2010-07-20 09:50:00,33.61,33.84,33.6,33.75,561000.0,24.3774,24.5443,24.3702,24.479,561000.0
2010-07-20 10:00:00,33.74,33.76,33.54,33.54,343200.0,24.4717,24.4862,24.3267,24.3267,343200.0
2010-07-20 10:10:00,33.55,33.6,33.42,33.59,326600.0,24.3339,24.3702,24.2396,24.3629,326600.0
2010-07-20 10:20:00,33.59,33.82,33.56,33.76,398200.0,24.3629,24.5298,24.3412,24.4862,398200.0
2010-07-20 10:30:00,33.75,33.78,33.69,33.71,357000.0,24.479,24.5007,24.4355,24.45,357000.0
2010-07-20 10:40:00,33.7,33.88,33.69,33.86,264600.0,24.4427,24.5733,24.4355,24.5588,264600.0
2010-07-20 10:50:00,33.85,33.95,33.78,33.87,266400.0,24.5515,24.6241,24.5007,24.566,266400.0
2010-07-20 11:00:00,33.87,33.98,33.84,33.95,264200.0,24.566,24.6458,24.5443,24.6241,264200.0
2010-07-20 11:10:00,33.95,34.1,33.93,34.04,139400.0,24.6241,24.7328,24.6095,24.6893,139400.0
2010-07-20 11:20:00,34.04,34.12,34.02,34.1,180600.0,24.6893,24.7474,24.6748,24.7328,180600.0
2010-07-20 11:30:00,34.09,34.12,34.01,34.01,159600.0,24.7256,24.7474,24.6676,24.6676,159600.0
2010-07-20 11:40:00,34.01,34.02,33.88,33.95,119400.0,24.6676,24.6748,24.5733,24.6241,119400.0
2010-07-20 11:50:00,33.95,33.99,33.84,33.94,196600.0,24.6241,24.6531,24.5443,24.6168,196600.0
2010-07-20 12:00:00,33.94,33.95,33.88,33.91,108600.0,24.6168,24.6241,24.5733,24.595,108600.0
2010-07-20 12:10:00,33.91,33.93,33.77,33.79,113600.0,24.595,24.6095,24.4935,24.508,113600.0
2010-07-20 12:20:00,33.8,33.82,33.75,33.82,88400.0,24.5153,24.5298,24.479,24.5298,88400.0
2010-07-20 12:30:00,33.82,33.91,33.81,33.84,111800.0,24.5298,24.595,24.5225,24.5443,111800.0
2010-07-20 12:40:00,33.84,33.96,33.82,33.95,83600.0,24.5443,24.6313,24.5298,24.6241,83600.0
2010-07-20 12:50:00,33.95,33.99,33.92,33.96,82200.0,24.6241,24.6531,24.6023,24.6313,82200.0
2010-07-20 13:00:00,33.97,34.04,33.97,34.02,76400.0,24.6386,24.6893,24.6386,24.6748,76400.0
2010-07-20 13:10:00,34.02,34.05,33.95,34.01,81400.0,24.6748,24.6966,24.6241,24.6676,81400.0
2010-07-20 13:20:00,34.02,34.05,33.98,34.03,68000.0,24.6748,24.6966,24.6458,24.6821,68000.0
2010-07-20 13:30:00,34.04,34.27,34.04,34.26,202400.0,24.6893,24.8561,24.6893,24.8489,202400.0
2010-07-20 13:40:00,34.25,34.39,34.24,34.31,301000.0,24.8416,24.9432,24.8344,24.8852,301000.0
2010-07-20 13:50:00,34.31,34.63,34.29,34.63,364000.0,24.8852,25.1173,24.8707,25.1173,364000.0
2010-07-20 14:00:00,34.62,34.63,34.49,34.5,263200.0,25.11,25.1173,25.0157,25.023,263200.0
2010-07-20 14:10:00,34.5,34.55,34.48,34.51,120800.0,25.023,25.0592,25.0085,25.0302,120800.0
2010-07-20 14:20:00,34.49,34.51,34.38,34.42,200000.0,25.0157,25.0302,24.9359,24.9649,200000.0
2010-07-20 14:30:00,34.42,34.49,34.41,34.44,189600.0,24.9649,25.0157,24.9577,24.9794,189600.0
2010-07-20 14:40:00,34.44,34.52,34.4,34.49,172200.0,24.9794,25.0375,24.9504,25.0157,172200.0
2010-07-20 14:50:00,34.49,34.52,34.41,34.45,137000.0,25.0157,25.0375,24.9577,24.9867,137000.0
2010-07-20 15:00:00,34.46,34.58,34.42,34.56,207600.0,24.994,25.081,24.9649,25.0665,207600.0
2010-07-20 15:10:00,34.55,34.64,34.54,34.58,237000.0,25.0592,25.1245,25.052,25.081,237000.0
2010-07-20 15:20:00,34.58,34.7,34.56,34.69,274200.0,25.081,25.168,25.0665,25.1608,274200.0
2010-07-20 15:30:00,34.69,34.8,34.67,34.69,341000.0,25.1608,25.2406,25.1463,25.1608,341000.0
2010-07-20 15:40:00,34.7,34.82,34.66,34.82,534400.0,25.168,25.2551,25.139,25.2551,534400.0
2010-07-20 15:50:00,34.83,34.84,34.79,34.83,1087000.0,25.2623,25.2696,25.2333,25.2623,1087000.0
2010-07-21 09:30:00,35.34,35.34,34.87,34.91,318600.0,25.6322,25.6322,25.2913,25.3203,318600.0
2010-07-21 09:40:00,34.91,34.93,34.6,34.61,268600.0,25.3203,25.3348,25.0955,25.1028,268600.0
2010-07-21 09:50:00,34.63,34.77,34.63,34.76,100200.0,25.1173,25.2188,25.1173,25.2115,100200.0
2010-07-21 10:00:00,34.76,34.77,34.65,34.74,126600.0,25.2115,25.2188,25.1318,25.197,126600.0
2010-07-21 10:10:00,34.74,34.86,34.74,34.79,161800.0,25.197,25.2841,25.197,25.2333,161800.0
2010-07-21 10:20:00,34.81,34.84,34.74,34.8,112800.0,25.2478,25.2696,25.197,25.2406,112800.0
2010-07-21 10:30:00,34.79,34.84,34.76,34.81,90200.0,25.2333,25.2696,25.2115,25.2478,90200.0
2010-07-21 10:40:00,34.81,34.88,34.74,34.86,182800.0,25.2478,25.2986,25.197,25.2841,182800.0
2010-07-21 10:50:00,34.86,34.9,34.76,34.76,152400.0,25.2841,25.3131,25.2115,25.2115,152400.0
2010-07-21 11:00:00,34.77,34.81,34.55,34.57,97600.0,25.2188,25.2478,25.0592,25.0737,97600.0
2010-07-21 11:10:00,34.57,34.57,34.44,34.48,271600.0,25.0737,25.0737,24.9794,25.0085,271600.0
2010-07-21 11:20:00,34.48,34.6,34.47,34.59,78200.0,25.0085,25.0955,25.0012,25.0882,78200.0
2010-07-21 11:30:00,34.6,34.69,34.55,34.69,73800.0,25.0955,25.1608,25.0592,25.1608,73800.0
2010-07-21 11:40:00,34.69,34.69,34.6,34.6,67800.0,25.1608,25.1608,25.0955,25.0955,67800.0
2010-07-21 11:50:00,34.6,34.66,34.56,34.65,76800.0,25.0955,25.139,25.0665,25.1318,76800.0
2010-07-21 12:00:00,34.65,34.71,34.63,34.65,98000.0,25.1318,25.1753,25.1173,25.1318,98000.0
2010-07-21 12:10:00,34.65,34.72,34.61,34.7,61600.0,25.1318,25.1825,25.1028,25.168,61600.0
2010-07-21 12:20:00,34.71,34.71,34.65,34.67,63400.0,25.1753,25.1753,25.1318,25.1463,63400.0
2010-07-21 12:30:00,34.67,34.73,34.63,34.73,100200.0,25.1463,25.1898,25.1173,25.1898,100200.0
2010-07-21 12:40:00,34.73,34.76,34.67,34.69,100000.0,25.1898,25.2115,25.1463,25.1608,100000.0
2010-07-21 12:50:00,34.69,34.73,34.62,34.69,86600.0,25.1608,25.1898,25.11,25.1608,86600.0
2010-07-21 13:00:00,34.7,34.81,34.69,34.81,64200.0,25.168,25.2478,25.1608,25.2478,64200.0
2010-07-21 13:10:00,34.81,34.83,34.74,34.76,103400.0,25.2478,25.2623,25.197,25.2115,103400.0
2010-07-21 13:20:00,34.76,34.83,34.76,34.79,86200.0,25.2115,25.2623,25.2115,25.2333,86200.0
2010-07-21 13:30:00,34.79,34.85,34.79,34.81,80200.0,25.2333,25.2768,25.2333,25.2478,80200.0
2010-07-21 13:40:00,34.81,34.81,34.71,34.77,81600.0,25.2478,25.2478,25.1753,25.2188,81600.0
2010-07-21 13:50:00,34.77,34.85,34.76,34.77,75000.0,25.2188,25.2768,25.2115,25.2188,75000.0
2010-07-21 14:00:00,34.76,34.8,34.44,34.44,237000.0,25.2115,25.2406,24.9794,24.9794,237000.0
2010-07-21 14:10:00,34.45,34.49,34.19,34.36,244000.0,24.9867,25.0157,24.7981,24.9214,244000.0
2010-07-21 14:20:00,34.38,34.38,34.17,34.23,213000.0,24.9359,24.9359,24.7836,24.8271,213000.0
2010-07-21 14:30:00,34.22,34.34,34.15,34.33,358800.0,24.8199,24.9069,24.7691,24.8997,358800.0
2010-07-21 14:40:00,34.33,34.44,34.27,34.32,241000.0,24.8997,24.9794,24.8561,24.8924,241000.0
2010-07-21 14:50:00,34.33,34.37,34.16,34.22,411000.0,24.8997,24.9287,24.7764,24.8199,411000.0
2010-07-21 15:00:00,34.21,34.35,34.17,34.35,179400.0,24.8126,24.9142,24.7836,24.9142,179400.0
2010-07-21 15:10:00,34.35,34.44,34.27,34.27,161200.0,24.9142,24.9794,24.8561,24.8561,161200.0
2010-07-21 15:20:00,34.27,34.42,34.22,34.33,247000.0,24.8561,24.9649,24.8199,24.8997,247000.0
2010-07-21 15:30:00,34.32,34.47,34.3,34.44,632600.0,24.8924,25.0012,24.8779,24.9794,632600.0
2010-07-21 15:40:00,34.44,34.56,34.38,34.52,665000.0,24.9794,25.0665,24.9359,25.0375,665000.0
2010-07-21 15:50:00,34.52,34.62,34.46,34.55,840200.0,25.0375,25.11,24.994,25.0592,840200.0
2010-07-22 09:30:00,35.74,36.25,35.27,36.24,843400.0,25.9223,26.2922,25.5815,26.285,843400.0
2010-07-22 09:40:00,36.24,36.34,36.02,36.13,779200.0,26.285,26.3575,26.1254,26.2052,779200.0
2010-07-22 09:50:00,36.13,36.28,36.02,36.13,620600.0,26.2052,26.314,26.1254,26.2052,620600.0
2010-07-22 10:00:00,36.13,36.57,36.1,36.34,615400.0,26.2052,26.5243,26.1835,26.3575,615400.0
2010-07-22 10:10:00,36.35,36.47,36.27,36.38,296800.0,26.3648,26.4518,26.3068,26.3865,296800.0
2010-07-22 10:20:00,36.38,36.41,36.13,36.25,358800.0,26.3865,26.4083,26.2052,26.2922,358800.0
2010-07-22 10:30:00,36.26,36.27,36.21,36.27,308800.0,26.2995,26.3068,26.2632,26.3068,308800.0
2010-07-22 10:40:00,36.26,36.27,36.16,36.18,288200.0,26.2995,26.3068,26.227,26.2415,288200.0
2010-07-22 10:50:00,36.19,36.38,36.15,36.38,279000.0,26.2487,26.3865,26.2197,26.3865,279000.0
2010-07-22 11:00:00,36.39,36.48,36.3,36.46,242000.0,26.3938,26.4591,26.3285,26.4446,242000.0
2010-07-22 11:10:00,36.45,36.54,36.42,36.52,289400.0,26.4373,26.5026,26.4156,26.4881,289400.0
2010-07-22 11:20:00,36.52,36.89,36.52,36.85,639000.0,26.4881,26.7564,26.4881,26.7274,639000.0
2010-07-22 11:30:00,36.84,36.85,36.68,36.7,406200.0,26.7202,26.7274,26.6041,26.6186,406200.0
2010-07-22 11:40:00,36.69,36.75,36.55,36.73,241000.0,26.6114,26.6549,26.5098,26.6404,241000.0
2010-07-22 11:50:00,36.73,36.74,36.59,36.67,374400.0,26.6404,26.6476,26.5389,26.5969,374400.0
2010-07-22 12:00:00,36.66,36.73,36.59,36.69,205800.0,26.5896,26.6404,26.5389,26.6114,205800.0
2010-07-22 12:10:00,36.69,36.7,36.58,36.59,170000.0,26.6114,26.6186,26.5316,26.5389,170000.0
2010-07-22 12:20:00,36.58,36.88,36.57,36.88,414600.0,26.5316,26.7492,26.5243,26.7492,414600.0
2010-07-22 12:30:00,36.88,36.92,36.82,36.85,341200.0,26.7492,26.7782,26.7057,26.7274,341200.0
2010-07-22 12:40:00,36.86,36.88,36.68,36.71,131400.0,26.7347,26.7492,26.6041,26.6259,131400.0
2010-07-22 12:50:00,36.71,36.74,36.66,36.73,95200.0,26.6259,26.6476,26.5896,26.6404,95200.0
2010-07-22 13:00:00,36.73,36.76,36.72,36.76,71000.0,26.6404,26.6622,26.6331,26.6622,71000.0
2010-07-22 13:10:00,36.76,36.81,36.73,36.78,99600.0,26.6622,26.6984,26.6404,26.6767,99600.0
2010-07-22 13:20:00,36.77,36.77,36.7,36.72,78000.0,26.6694,26.6694,26.6186,26.6331,78000.0
2010-07-22 13:30:00,36.72,36.72,36.59,36.61,158200.0,26.6331,26.6331,26.5389,26.5534,158200.0
2010-07-22 13:40:00,36.6,36.62,36.58,36.59,123400.0,26.5461,26.5606,26.5316,26.5389,123400.0
2010-07-22 13:50:00,36.59,36.74,36.54,36.73,218600.0,26.5389,26.6476,26.5026,26.6404,218600.0
2010-07-22 14:00:00,36.73,36.74,36.67,36.72,115600.0,26.6404,26.6476,26.5969,26.6331,115600.0
2010-07-22 14:10:00,36.72,36.81,36.69,36.76,162200.0,26.6331,26.6984,26.6114,26.6622,162200.0
2010-07-22 14:20:00,36.78,36.88,36.74,36.87,161600.0,26.6767,26.7492,26.6476,26.7419,161600.0
2010-07-22 14:30:00,36.86,36.88,36.77,36.77,406000.0,26.7347,26.7492,26.6694,26.6694,406000.0
2010-07-22 14:40:00,36.76,36.76,36.61,36.68,215400.0,26.6622,26.6622,26.5534,26.6041,215400.0
2010-07-22 14:50:00,36.66,36.67,36.54,36.57,206000.0,26.5896,26.5969,26.5026,26.5243,206000.0
2010-07-22 15:00:00,36.57,36.58,36.47,36.51,313000.0,26.5243,26.5316,26.4518,26.4808,313000.0
2010-07-22 15:10:00,36.51,36.51,36.43,36.48,341200.0,26.4808,26.4808,26.4228,26.4591,341200.0
2010-07-22 15:20:00,36.48,36.52,36.4,36.4,314400.0,26.4591,26.4881,26.401,26.401,314400.0
2010-07-22 15:30:00,36.4,36.44,36.07,36.07,578800.0,26.401,26.4301,26.1617,26.1617,578800.0
2010-07-22 15:40:00,36.08,36.3,36.07,36.26,990400.0,26.1689,26.3285,26.1617,26.2995,990400.0
2010-07-22 15:50:00,36.27,36.36,36.2,36.2,898800.0,26.3068,26.372,26.256,26.256,898800.0
2010-07-23 09:30:00,36.33,36.65,36.27,36.65,311200.0,26.3503,26.5824,26.3068,26.5824,311200.0
2010-07-23 09:40:00,36.65,36.84,36.62,36.69,347000.0,26.5824,26.7202,26.5606,26.6114,347000.0
2010-07-23 09:50:00,36.69,36.7,36.37,36.38,292200.0,26.6114,26.6186,26.3793,26.3865,292200.0
2010-07-23 10:00:00,36.37,36.55,36.32,36.54,235600.0,26.3793,26.5098,26.343,26.5026,235600.0
2010-07-23 10:10:00,36.54,36.59,36.45,36.54,190200.0,26.5026,26.5389,26.4373,26.5026,190200.0
2010-07-23 10:20:00,36.57,36.59,36.49,36.57,115600.0,26.5243,26.5389,26.4663,26.5243,115600.0
2010-07-23 10:30:00,36.58,36.7,36.54,36.55,236400.0,26.5316,26.6186,26.5026,26.5098,236400.0
2010-07-23 10:40:00,36.56,36.67,36.53,36.62,274000.0,26.5171,26.5969,26.4953,26.5606,274000.0
2010-07-23 10:50:00,36.63,36.65,36.48,36.48,186400.0,26.5679,26.5824,26.4591,26.4591,186400.0
2010-07-23 11:00:00,36.48,36.56,36.46,36.49,101600.0,26.4591,26.5171,26.4446,26.4663,101600.0
2010-07-23 11:10:00,36.49,36.55,36.47,36.52,106800.0,26.4663,26.5098,26.4518,26.4881,106800.0
2010-07-23 11:20:00,36.52,36.55,36.48,36.54,99200.0,26.4881,26.5098,26.4591,26.5026,99200.0
2010-07-23 11:30:00,36.54,36.59,36.52,36.58,102200.0,26.5026,26.5389,26.4881,26.5316,102200.0
2010-07-23 11:40:00,36.58,36.59,36.48,36.58,167800.0,26.5316,26.5389,26.4591,26.5316,167800.0
2010-07-23 11:50:00,36.59,36.65,36.54,36.62,126200.0,26.5389,26.5824,26.5026,26.5606,126200.0
2010-07-23 12:00:00,36.62,36.74,36.56,36.58,270800.0,26.5606,26.6476,26.5171,26.5316,270800.0
2010-07-23 12:10:00,36.57,36.77,36.48,36.74,261400.0,26.5243,26.6694,26.4591,26.6476,261400.0
2010-07-23 12:20:00,36.77,36.79,36.65,36.72,167200.0,26.6694,26.6839,26.5824,26.6331,167200.0
2010-07-23 12:30:00,36.71,36.72,36.58,36.68,87000.0,26.6259,26.6331,26.5316,26.6041,87000.0
2010-07-23 12:40:00,36.68,36.68,36.53,36.6,195600.0,26.6041,26.6041,26.4953,26.5461,195600.0
2010-07-23 12:50:00,36.6,36.78,36.56,36.77,123800.0,26.5461,26.6767,26.5171,26.6694,123800.0
2010-07-23 13:00:00,36.79,36.79,36.69,36.76,159600.0,26.6839,26.6839,26.6114,26.6622,159600.0
2010-07-23 13:10:00,36.75,36.93,36.73,36.91,173800.0,26.6549,26.7855,26.6404,26.7709,173800.0
2010-07-23 13:20:00,36.91,37.1,36.88,37.03,323400.0,26.7709,26.9088,26.7492,26.858,323400.0
2010-07-23 13:30:00,37.02,37.05,36.88,36.94,130200.0,26.8507,26.8725,26.7492,26.7927,130200.0
2010-07-23 13:40:00,36.93,36.96,36.85,36.88,86400.0,26.7855,26.8072,26.7274,26.7492,86400.0
2010-07-23 13:50:00,36.91,37.02,36.88,36.95,105400.0,26.7709,26.8507,26.7492,26.8,105400.0
2010-07-23 14:00:00,36.95,37.02,36.9,37.0,149600.0,26.8,26.8507,26.7637,26.8362,149600.0
2010-07-23 14:10:00,37.01,37.02,36.97,37.02,124800.0,26.8435,26.8507,26.8145,26.8507,124800.0
2010-07-23 14:20:00,37.02,37.02,36.91,36.99,139600.0,26.8507,26.8507,26.7709,26.829,139600.0
2010-07-23 14:30:00,36.99,37.02,36.95,36.99,109000.0,26.829,26.8507,26.8,26.829,109000.0
2010-07-23 14:40:00,36.98,37.1,36.97,37.1,145200.0,26.8217,26.9088,26.8145,26.9088,145200.0
2010-07-23 14:50:00,37.1,37.17,37.07,37.09,240800.0,26.9088,26.9595,26.887,26.9015,240800.0
2010-07-23 15:00:00,37.09,37.1,36.99,37.07,108000.0,26.9015,26.9088,26.829,26.887,108000.0
2010-07-23 15:10:00,37.07,37.08,36.99,37.05,155000.0,26.887,26.8943,26.829,26.8725,155000.0
2010-07-23 15:20:00,37.05,37.09,36.97,37.04,156000.0,26.8725,26.9015,26.8145,26.8652,156000.0
2010-07-23 15:30:00,37.03,37.11,36.95,36.98,279600.0,26.858,26.916,26.8,26.8217,279600.0
2010-07-23 15:40:00,36.99,37.02,36.83,36.86,697200.0,26.829,26.8507,26.7129,26.7347,697200.0
2010-07-23 15:50:00,36.85,36.95,36.85,36.94,513800.0,26.7274,26.8,26.7274,26.7927,513800.0
2010-07-26 09:30:00,37.28,37.28,37.02,37.07,182800.0,27.0393,27.0393,26.8507,26.887,182800.0
2010-07-26 09:40:00,37.05,37.59,36.96,37.49,458600.0,26.8725,27.2642,26.8072,27.1916,458600.0
2010-07-26 09:50:00,37.51,37.71,37.42,37.6,340200.0,27.2061,27.3512,27.1409,27.2714,340200.0
2010-07-26 10:00:00,37.6,37.83,37.55,37.81,272000.0,27.2714,27.4382,27.2351,27.4237,272000.0
2010-07-26 10:10:00,37.79,37.94,37.77,37.9,341200.0,27.4092,27.518,27.3947,27.489,341200.0
2010-07-26 10:20:00,37.9,37.9,37.74,37.83,224000.0,27.489,27.489,27.373,27.4382,224000.0
2010-07-26 10:30:00,37.84,37.95,37.74,37.93,291000.0,27.4455,27.5253,27.373,27.5108,291000.0
2010-07-26 10:40:00,37.93,37.93,37.79,37.81,152000.0,27.5108,27.5108,27.4092,27.4237,152000.0
2010-07-26 10:50:00,37.8,37.8,37.68,37.79,160800.0,27.4165,27.4165,27.3294,27.4092,160800.0
2010-07-26 11:00:00,37.79,37.91,37.77,37.91,213200.0,27.4092,27.4963,27.3947,27.4963,213200.0
2010-07-26 11:10:00,37.91,38.07,37.9,38.07,197600.0,27.4963,27.6123,27.489,27.6123,197600.0
2010-07-26 11:20:00,38.08,38.14,38.01,38.13,159600.0,27.6196,27.6631,27.5688,27.6558,159600.0
2010-07-26 11:30:00,38.13,38.24,38.03,38.2,255200.0,27.6558,27.7356,27.5833,27.7066,255200.0
2010-07-26 11:40:00,38.2,38.23,38.15,38.17,211000.0,27.7066,27.7283,27.6703,27.6848,211000.0
2010-07-26 11:50:00,38.17,38.19,38.09,38.12,205200.0,27.6848,27.6993,27.6268,27.6486,205200.0
2010-07-26 12:00:00,38.12,38.13,38.06,38.07,176000.0,27.6486,27.6558,27.605,27.6123,176000.0
2010-07-26 12:10:00,38.06,38.09,37.97,38.01,113800.0,27.605,27.6268,27.5398,27.5688,113800.0
2010-07-26 12:20:00,38.0,38.04,37.98,37.99,94800.0,27.5615,27.5905,27.547,27.5543,94800.0
2010-07-26 12:30:00,37.99,38.05,37.94,38.01,93000.0,27.5543,27.5978,27.518,27.5688,93000.0
2010-07-26 12:40:00,38.02,38.1,38.02,38.08,132600.0,27.576,27.6341,27.576,27.6196,132600.0
2010-07-26 12:50:00,38.07,38.11,38.06,38.07,99800.0,27.6123,27.6413,27.605,27.6123,99800.0
2010-07-26 13:00:00,38.06,38.08,37.88,37.88,160400.0,27.605,27.6196,27.4745,27.4745,160400.0
2010-07-26 13:10:00,37.9,37.93,37.88,37.9,103200.0,27.489,27.5108,27.4745,27.489,103200.0
2010-07-26 13:20:00,37.9,37.91,37.84,37.87,67800.0,27.489,27.4963,27.4455,27.4672,67800.0
2010-07-26 13:30:00,37.85,37.88,37.77,37.79,108600.0,27.4527,27.4745,27.3947,27.4092,108600.0
2010-07-26 13:40:00,37.8,37.81,37.74,37.74,164000.0,27.4165,27.4237,27.373,27.373,164000.0
2010-07-26 13:50:00,37.76,37.76,37.71,37.72,89800.0,27.3875,27.3875,27.3512,27.3584,89800.0
2010-07-26 14:00:00,37.71,37.72,37.69,37.7,75400.0,27.3512,27.3584,27.3367,27.3439,75400.0
2010-07-26 14:10:00,37.7,37.73,37.69,37.7,143000.0,27.3439,27.3657,27.3367,27.3439,143000.0
2010-07-26 14:20:00,37.7,37.71,37.6,37.6,165200.0,27.3439,27.3512,27.2714,27.2714,165200.0
2010-07-26 14:30:00,37.61,37.64,37.55,37.57,206600.0,27.2787,27.3004,27.2351,27.2496,206600.0
2010-07-26 14:40:00,37.56,37.6,37.53,37.6,198400.0,27.2424,27.2714,27.2206,27.2714,198400.0
2010-07-26 14:50:00,37.6,37.64,37.52,37.63,177600.0,27.2714,27.3004,27.2134,27.2932,177600.0
2010-07-26 15:00:00,37.64,37.67,37.6,37.64,174200.0,27.3004,27.3222,27.2714,27.3004,174200.0
2010-07-26 15:10:00,37.65,37.67,37.6,37.63,174200.0,27.3077,27.3222,27.2714,27.2932,174200.0
2010-07-26 15:20:00,37.63,37.71,37.63,37.63,256400.0,27.2932,27.3512,27.2932,27.2932,256400.0
2010-07-26 15:30:00,37.63,37.66,37.6,37.63,276200.0,27.2932,27.3149,27.2714,27.2932,276200.0
2010-07-26 15:40:00,37.63,37.77,37.63,37.75,490600.0,27.2932,27.3947,27.2932,27.3802,490600.0
2010-07-26 15:50:00,37.76,37.8,37.7,37.73,645800.0,27.3875,27.4165,27.3439,27.3657,645800.0
2010-07-27 09:30:00,38.0,38.0,37.75,37.91,284200.0,27.5615,27.5615,27.3802,27.4963,284200.0
2010-07-27 09:40:00,37.91,37.94,37.55,37.67,231200.0,27.4963,27.518,27.2351,27.3222,231200.0
2010-07-27 09:50:00,37.69,37.7,37.45,37.56,248800.0,27.3367,27.3439,27.1626,27.2424,248800.0
2010-07-27 10:00:00,37.54,37.77,37.42,37.47,269400.0,27.2279,27.3947,27.1409,27.1771,269400.0
2010-07-27 10:10:00,37.47,37.52,37.31,37.37,184000.0,27.1771,27.2134,27.0611,27.1046,184000.0
2010-07-27 10:20:00,37.37,37.5,37.3,37.38,208000.0,27.1046,27.1989,27.0538,27.1118,208000.0
2010-07-27 10:30:00,37.38,37.46,37.34,37.37,213200.0,27.1118,27.1699,27.0828,27.1046,213200.0
2010-07-27 10:40:00,37.36,37.45,37.34,37.35,154000.0,27.0973,27.1626,27.0828,27.0901,154000.0
2010-07-27 10:50:00,37.35,37.47,37.29,37.35,121400.0,27.0901,27.1771,27.0466,27.0901,121400.0
2010-07-27 11:00:00,37.35,37.38,37.27,37.32,105000.0,27.0901,27.1118,27.0321,27.0683,105000.0
2010-07-27 11:10:00,37.31,37.35,37.29,37.31,135200.0,27.0611,27.0901,27.0466,27.0611,135200.0
2010-07-27 11:20:00,37.31,37.4,37.25,37.36,144600.0,27.0611,27.1263,27.0176,27.0973,144600.0
2010-07-27 11:30:00,37.37,37.52,37.35,37.52,196200.0,27.1046,27.2134,27.0901,27.2134,196200.0
2010-07-27 11:40:00,37.51,37.52,37.37,37.37,178200.0,27.2061,27.2134,27.1046,27.1046,178200.0
2010-07-27 11:50:00,37.38,37.4,37.33,37.38,153000.0,27.1118,27.1263,27.0756,27.1118,153000.0
2010-07-27 12:00:00,37.38,37.46,37.35,37.44,155600.0,27.1118,27.1699,27.0901,27.1554,155600.0
2010-07-27 12:10:00,37.44,37.61,37.44,37.59,182000.0,27.1554,27.2787,27.1554,27.2642,182000.0
2010-07-27 12:20:00,37.6,37.63,37.56,37.62,149200.0,27.2714,27.2932,27.2424,27.2859,149200.0
2010-07-27 12:30:00,37.61,37.61,37.41,37.41,144800.0,27.2787,27.2787,27.1336,27.1336,144800.0
2010-07-27 12:40:00,37.42,37.45,37.3,37.32,105600.0,27.1409,27.1626,27.0538,27.0683,105600.0
2010-07-27 12:50:00,37.32,37.38,37.27,37.33,142800.0,27.0683,27.1118,27.0321,27.0756,142800.0
2010-07-27 13:00:00,37.33,37.43,37.32,37.38,64000.0,27.0756,27.1481,27.0683,27.1118,64000.0
2010-07-27 13:10:00,37.38,37.39,37.31,37.33,98200.0,27.1118,27.1191,27.0611,27.0756,98200.0
2010-07-27 13:20:00,37.33,37.35,37.18,37.2,130800.0,27.0756,27.0901,26.9668,26.9813,130800.0
2010-07-27 13:30:00,37.21,37.28,37.2,37.27,87800.0,26.9885,27.0393,26.9813,27.0321,87800.0
2010-07-27 13:40:00,37.29,37.41,37.25,37.38,131200.0,27.0466,27.1336,27.0176,27.1118,131200.0
2010-07-27 13:50:00,37.38,37.43,37.35,37.35,124400.0,27.1118,27.1481,27.0901,27.0901,124400.0
2010-07-27 14:00:00,37.35,37.4,37.31,37.39,95800.0,27.0901,27.1263,27.0611,27.1191,95800.0
2010-07-27 14:10:00,37.4,37.42,37.29,37.42,79200.0,27.1263,27.1409,27.0466,27.1409,79200.0
2010-07-27 14:20:00,37.41,37.45,37.38,37.44,117200.0,27.1336,27.1626,27.1118,27.1554,117200.0
2010-07-27 14:30:00,37.45,37.45,37.4,37.42,95800.0,27.1626,27.1626,27.1263,27.1409,95800.0
2010-07-27 14:40:00,37.42,37.43,37.37,37.41,115600.0,27.1409,27.1481,27.1046,27.1336,115600.0
2010-07-27 14:50:00,37.41,37.43,37.35,37.4,161000.0,27.1336,27.1481,27.0901,27.1263,161000.0
2010-07-27 15:00:00,37.4,37.43,37.36,37.4,167200.0,27.1263,27.1481,27.0973,27.1263,167200.0
2010-07-27 15:10:00,37.39,37.4,37.33,37.35,164600.0,27.1191,27.1263,27.0756,27.0901,164600.0
2010-07-27 15:20:00,37.35,37.41,37.33,37.4,234600.0,27.0901,27.1336,27.0756,27.1263,234600.0
2010-07-27 15:30:00,37.4,37.4,37.31,37.32,200400.0,27.1263,27.1263,27.0611,27.0683,200400.0
2010-07-27 15:40:00,37.33,37.35,37.24,37.25,305600.0,27.0756,27.0901,27.0103,27.0176,305600.0
2010-07-27 15:50:00,37.26,37.37,37.24,37.34,544000.0,27.0248,27.1046,27.0103,27.0828,544000.0
2010-07-28 09:30:00,37.06,37.27,36.74,37.15,387200.0,26.8797,27.0321,26.6476,26.945,387200.0
2010-07-28 09:40:00,37.19,37.33,37.04,37.31,257000.0,26.974,27.0756,26.8652,27.0611,257000.0
2010-07-28 09:50:00,37.29,37.33,37.07,37.27,252800.0,27.0466,27.0756,26.887,27.0321,252800.0
2010-07-28 10:00:00,37.28,37.35,37.24,37.27,316800.0,27.0393,27.0901,27.0103,27.0321,316800.0
2010-07-28 10:10:00,37.27,37.31,37.04,37.16,279400.0,27.0321,27.0611,26.8652,26.9523,279400.0
2010-07-28 10:20:00,37.17,37.23,37.05,37.21,222200.0,26.9595,27.003,26.8725,26.9885,222200.0
2010-07-28 10:30:00,37.22,37.22,37.09,37.21,209000.0,26.9958,26.9958,26.9015,26.9885,209000.0
2010-07-28 10:40:00,37.21,37.34,37.21,37.29,105600.0,26.9885,27.0828,26.9885,27.0466,105600.0
2010-07-28 10:50:00,37.29,37.3,37.24,37.28,169000.0,27.0466,27.0538,27.0103,27.0393,169000.0
2010-07-28 11:00:00,37.28,37.33,37.2,37.24,134800.0,27.0393,27.0756,26.9813,27.0103,134800.0
2010-07-28 11:10:00,37.23,37.29,37.18,37.22,102800.0,27.003,27.0466,26.9668,26.9958,102800.0
2010-07-28 11:20:00,37.2,37.35,37.18,37.33,112000.0,26.9813,27.0901,26.9668,27.0756,112000.0
2010-07-28 11:30:00,37.32,37.46,37.3,37.45,93600.0,27.0683,27.1699,27.0538,27.1626,93600.0
2010-07-28 11:40:00,37.45,37.45,37.34,37.36,95800.0,27.1626,27.1626,27.0828,27.0973,95800.0
2010-07-28 11:50:00,37.36,37.39,37.32,37.32,153600.0,27.0973,27.1191,27.0683,27.0683,153600.0
2010-07-28 12:00:00,37.32,37.38,37.31,37.34,62000.0,27.0683,27.1118,27.0611,27.0828,62000.0
2010-07-28 12:10:00,37.34,37.4,37.31,37.4,199600.0,27.0828,27.1263,27.0611,27.1263,199600.0
2010-07-28 12:20:00,37.4,37.41,37.35,37.37,89800.0,27.1263,27.1336,27.0901,27.1046,89800.0
2010-07-28 12:30:00,37.37,37.41,37.35,37.4,73600.0,27.1046,27.1336,27.0901,27.1263,73600.0
2010-07-28 12:40:00,37.4,37.43,37.34,37.34,79200.0,27.1263,27.1481,27.0828,27.0828,79200.0
2010-07-28 12:50:00,37.34,37.44,37.34,37.43,147800.0,27.0828,27.1554,27.0828,27.1481,147800.0
2010-07-28 13:00:00,37.44,37.44,37.33,37.37,256800.0,27.1554,27.1554,27.0756,27.1046,256800.0
2010-07-28 13:10:00,37.35,37.39,37.33,37.37,91200.0,27.0901,27.1191,27.0756,27.1046,91200.0
2010-07-28 13:20:00,37.37,37.41,37.35,37.4,177600.0,27.1046,27.1336,27.0901,27.1263,177600.0
2010-07-28 13:30:00,37.39,37.4,37.33,37.35,251800.0,27.1191,27.1263,27.0756,27.0901,251800.0
2010-07-28 13:40:00,37.35,37.36,37.29,37.36,177800.0,27.0901,27.0973,27.0466,27.0973,177800.0
2010-07-28 13:50:00,37.36,37.41,37.35,37.35,159800.0,27.0973,27.1336,27.0901,27.0901,159800.0
2010-07-28 14:00:00,37.35,37.39,37.31,37.38,239800.0,27.0901,27.1191,27.0611,27.1118,239800.0
2010-07-28 14:10:00,37.37,37.4,37.31,37.32,247800.0,27.1046,27.1263,27.0611,27.0683,247800.0
2010-07-28 14:20:00,37.32,37.4,37.3,37.36,371200.0,27.0683,27.1263,27.0538,27.0973,371200.0
2010-07-28 14:30:00,37.36,37.37,37.32,37.32,356800.0,27.0973,27.1046,27.0683,27.0683,356800.0
2010-07-28 14:40:00,37.33,37.37,37.27,37.31,176800.0,27.0756,27.1046,27.0321,27.0611,176800.0
2010-07-28 14:50:00,37.31,37.35,37.27,37.29,190600.0,27.0611,27.0901,27.0321,27.0466,190600.0
2010-07-28 15:00:00,37.29,37.34,37.24,37.29,264800.0,27.0466,27.0828,27.0103,27.0466,264800.0
2010-07-28 15:10:00,37.29,37.32,37.2,37.29,342400.0,27.0466,27.0683,26.9813,27.0466,342400.0
2010-07-28 15:20:00,37.29,37.33,37.22,37.31,261200.0,27.0466,27.0756,26.9958,27.0611,261200.0
2010-07-28 15:30:00,37.31,37.38,37.3,37.31,291200.0,27.0611,27.1118,27.0538,27.0611,291200.0
2010-07-28 15:40:00,37.31,37.43,37.31,37.39,693000.0,27.0611,27.1481,27.0611,27.1191,693000.0
2010-07-28 15:50:00,37.39,37.41,37.3,37.35,960600.0,27.1191,27.1336,27.0538,27.0901,960600.0
2010-07-29 09:30:00,37.63,37.91,37.63,37.71,199600.0,27.2932,27.4963,27.2932,27.3512,199600.0
2010-07-29 09:40:00,37.7,37.75,37.52,37.56,168600.0,27.3439,27.3802,27.2134,27.2424,168600.0
2010-07-29 09:50:00,37.57,37.63,37.45,37.51,197200.0,27.2496,27.2932,27.1626,27.2061,197200.0
2010-07-29 10:00:00,37.51,37.51,37.27,37.39,217800.0,27.2061,27.2061,27.0321,27.1191,217800.0
2010-07-29 10:10:00,37.39,37.51,37.38,37.49,155000.0,27.1191,27.2061,27.1118,27.1916,155000.0
2010-07-29 10:20:00,37.49,37.51,37.41,37.45,178800.0,27.1916,27.2061,27.1336,27.1626,178800.0
2010-07-29 10:30:00,37.45,37.51,37.4,37.47,141200.0,27.1626,27.2061,27.1263,27.1771,141200.0
2010-07-29 10:40:00,37.47,37.49,37.38,37.49,75800.0,27.1771,27.1916,27.1118,27.1916,75800.0
2010-07-29 10:50:00,37.49,37.5,37.4,37.42,134600.0,27.1916,27.1989,27.1263,27.1409,134600.0
2010-07-29 11:00:00,37.42,37.43,37.31,37.33,108000.0,27.1409,27.1481,27.0611,27.0756,108000.0
2010-07-29 11:10:00,37.34,37.45,37.24,37.27,113000.0,27.0828,27.1626,27.0103,27.0321,113000.0
2010-07-29 11:20:00,37.28,37.28,37.07,37.1,135200.0,27.0393,27.0393,26.887,26.9088,135200.0
2010-07-29 11:30:00,37.1,37.17,37.02,37.16,228000.0,26.9088,26.9595,26.8507,26.9523,228000.0
2010-07-29 11:40:00,37.16,37.22,37.15,37.17,109400.0,26.9523,26.9958,26.945,26.9595,109400.0
2010-07-29 11:50:00,37.18,37.27,37.12,37.16,105800.0,26.9668,27.0321,26.9233,26.9523,105800.0
2010-07-29 12:00:00,37.16,37.16,37.05,37.11,129400.0,26.9523,26.9523,26.8725,26.916,129400.0
2010-07-29 12:10:00,37.11,37.15,37.07,37.13,79000.0,26.916,26.945,26.887,26.9305,79000.0
2010-07-29 12:20:00,37.12,37.13,37.08,37.11,77800.0,26.9233,26.9305,26.8943,26.916,77800.0
2010-07-29 12:30:00,37.12,37.15,37.05,37.09,69600.0,26.9233,26.945,26.8725,26.9015,69600.0
2010-07-29 12:40:00,37.08,37.13,37.03,37.06,58000.0,26.8943,26.9305,26.858,26.8797,58000.0
2010-07-29 12:50:00,37.06,37.23,37.02,37.21,51200.0,26.8797,27.003,26.8507,26.9885,51200.0
2010-07-29 13:00:00,37.2,37.23,37.15,37.15,101800.0,26.9813,27.003,26.945,26.945,101800.0
2010-07-29 13:10:00,37.16,37.23,37.12,37.2,106800.0,26.9523,27.003,26.9233,26.9813,106800.0
2010-07-29 13:20:00,37.2,37.21,37.1,37.2,74400.0,26.9813,26.9885,26.9088,26.9813,74400.0
2010-07-29 13:30:00,37.19,37.23,37.17,37.21,183400.0,26.974,27.003,26.9595,26.9885,183400.0
2010-07-29 13:40:00,37.22,37.27,37.19,37.25,88600.0,26.9958,27.0321,26.974,27.0176,88600.0
2010-07-29 13:50:00,37.26,37.27,37.18,37.19,93600.0,27.0248,27.0321,26.9668,26.974,93600.0
2010-07-29 14:00:00,37.2,37.22,36.99,36.99,165200.0,26.9813,26.9958,26.829,26.829,165200.0
2010-07-29 14:10:00,36.99,37.1,36.98,37.1,108200.0,26.829,26.9088,26.8217,26.9088,108200.0
2010-07-29 14:20:00,37.1,37.13,37.05,37.12,102800.0,26.9088,26.9305,26.8725,26.9233,102800.0
2010-07-29 14:30:00,37.12,37.19,37.06,37.17,114600.0,26.9233,26.974,26.8797,26.9595,114600.0
2010-07-29 14:40:00,37.17,37.23,37.14,37.2,169000.0,26.9595,27.003,26.9378,26.9813,169000.0
2010-07-29 14:50:00,37.21,37.24,37.13,37.18,141000.0,26.9885,27.0103,26.9305,26.9668,141000.0
2010-07-29 15:00:00,37.19,37.19,37.1,37.14,155200.0,26.974,26.974,26.9088,26.9378,155200.0
2010-07-29 15:10:00,37.14,37.29,37.13,37.29,199200.0,26.9378,27.0466,26.9305,27.0466,199200.0
2010-07-29 15:20:00,37.3,37.32,37.25,37.27,134200.0,27.0538,27.0683,27.0176,27.0321,134200.0
2010-07-29 15:30:00,37.27,37.29,37.18,37.21,155800.0,27.0321,27.0466,26.9668,26.9885,155800.0
2010-07-29 15:40:00,37.22,37.23,37.09,37.13,307400.0,26.9958,27.003,26.9015,26.9305,307400.0
2010-07-29 15:50:00,37.14,37.21,37.12,37.17,525200.0,26.9378,26.9885,26.9233,26.9595,525200.0
2010-07-30 09:30:00,36.67,37.01,36.41,36.47,273600.0,26.5969,26.8435,26.4083,26.4518,273600.0
2010-07-30 09:40:00,36.47,36.71,36.41,36.5,487000.0,26.4518,26.6259,26.4083,26.4736,487000.0
2010-07-30 09:50:00,36.52,36.8,36.43,36.7,169400.0,26.4881,26.6912,26.4228,26.6186,169400.0
2010-07-30 10:00:00,36.71,37.04,36.66,36.99,160000.0,26.6259,26.8652,26.5896,26.829,160000.0
2010-07-30 10:10:00,37.01,37.02,36.76,36.79,119000.0,26.8435,26.8507,26.6622,26.6839,119000.0
2010-07-30 10:20:00,36.77,37.04,36.77,37.04,82600.0,26.6694,26.8652,26.6694,26.8652,82600.0
2010-07-30 10:30:00,37.04,37.2,37.04,37.18,201600.0,26.8652,26.9813,26.8652,26.9668,201600.0
2010-07-30 10:40:00,37.18,37.33,37.15,37.29,126400.0,26.9668,27.0756,26.945,27.0466,126400.0
2010-07-30 10:50:00,37.29,37.3,37.18,37.26,73200.0,27.0466,27.0538,26.9668,27.0248,73200.0
2010-07-30 11:00:00,37.26,37.26,37.1,37.13,76800.0,27.0248,27.0248,26.9088,26.9305,76800.0
2010-07-30 11:10:00,37.15,37.15,37.07,37.07,56200.0,26.945,26.945,26.887,26.887,56200.0
2010-07-30 11:20:00,37.06,37.09,36.98,37.06,50200.0,26.8797,26.9015,26.8217,26.8797,50200.0
2010-07-30 11:30:00,37.06,37.12,37.01,37.09,56400.0,26.8797,26.9233,26.8435,26.9015,56400.0
2010-07-30 11:40:00,37.09,37.13,37.02,37.05,47600.0,26.9015,26.9305,26.8507,26.8725,47600.0
2010-07-30 11:50:00,37.06,37.17,37.02,37.16,36000.0,26.8797,26.9595,26.8507,26.9523,36000.0
2010-07-30 12:00:00,37.17,37.33,37.17,37.32,96800.0,26.9595,27.0756,26.9595,27.0683,96800.0
2010-07-30 12:10:00,37.31,37.32,37.21,37.27,57400.0,27.0611,27.0683,26.9885,27.0321,57400.0
2010-07-30 12:20:00,37.27,37.39,37.27,37.35,91800.0,27.0321,27.1191,27.0321,27.0901,91800.0
2010-07-30 12:30:00,37.35,37.35,37.26,37.35,55200.0,27.0901,27.0901,27.0248,27.0901,55200.0
2010-07-30 12:40:00,37.35,37.4,37.3,37.3,43800.0,27.0901,27.1263,27.0538,27.0538,43800.0
2010-07-30 12:50:00,37.3,37.31,37.11,37.13,92200.0,27.0538,27.0611,26.916,26.9305,92200.0
2010-07-30 13:00:00,37.14,37.2,37.12,37.15,60800.0,26.9378,26.9813,26.9233,26.945,60800.0
2010-07-30 13:10:00,37.14,37.15,36.96,36.96,113400.0,26.9378,26.945,26.8072,26.8072,113400.0
2010-07-30 13:20:00,36.97,37.03,36.93,37.01,80400.0,26.8145,26.858,26.7855,26.8435,80400.0
2010-07-30 13:30:00,37.01,37.02,36.94,36.97,100000.0,26.8435,26.8507,26.7927,26.8145,100000.0
2010-07-30 13:40:00,36.98,37.01,36.95,37.0,49000.0,26.8217,26.8435,26.8,26.8362,49000.0
2010-07-30 13:50:00,37.0,37.01,36.85,36.87,76000.0,26.8362,26.8435,26.7274,26.7419,76000.0
2010-07-30 14:00:00,36.88,36.99,36.88,36.99,95800.0,26.7492,26.829,26.7492,26.829,95800.0
2010-07-30 14:10:00,36.99,37.18,36.98,37.16,164000.0,26.829,26.9668,26.8217,26.9523,164000.0
2010-07-30 14:20:00,37.16,37.29,37.16,37.26,159200.0,26.9523,27.0466,26.9523,27.0248,159200.0
2010-07-30 14:30:00,37.26,37.27,37.2,37.21,75800.0,27.0248,27.0321,26.9813,26.9885,75800.0
2010-07-30 14:40:00,37.22,37.32,37.21,37.29,76600.0,26.9958,27.0683,26.9885,27.0466,76600.0
2010-07-30 14:50:00,37.3,37.31,37.24,37.27,77800.0,27.0538,27.0611,27.0103,27.0321,77800.0
2010-07-30 15:00:00,37.27,37.3,37.19,37.29,129200.0,27.0321,27.0538,26.974,27.0466,129200.0
2010-07-30 15:10:00,37.29,37.42,37.29,37.39,175000.0,27.0466,27.1409,27.0466,27.1191,175000.0
2010-07-30 15:20:00,37.38,37.57,37.36,37.47,311800.0,27.1118,27.2496,27.0973,27.1771,311800.0
2010-07-30 15:30:00,37.48,37.5,37.37,37.41,213400.0,27.1844,27.1989,27.1046,27.1336,213400.0
2010-07-30 15:40:00,37.4,37.54,37.38,37.4,330200.0,27.1263,27.2279,27.1118,27.1263,330200.0
2010-07-30 15:50:00,37.4,37.46,37.34,37.34,462200.0,27.1263,27.1699,27.0828,27.0828,462200.0
2010-08-02 09:30:00,37.91,38.16,37.5,37.56,345600.0,27.4963,27.6776,27.1989,27.2424,345600.0
2010-08-02 09:40:00,37.57,37.58,37.41,37.43,169800.0,27.2496,27.2569,27.1336,27.1481,169800.0
2010-08-02 09:50:00,37.43,37.63,37.43,37.6,144200.0,27.1481,27.2932,27.1481,27.2714,144200.0
2010-08-02 10:00:00,37.6,37.83,37.59,37.68,313600.0,27.2714,27.4382,27.2642,27.3294,313600.0
2010-08-02 10:10:00,37.68,37.98,37.67,37.89,129800.0,27.3294,27.547,27.3222,27.4817,129800.0
2010-08-02 10:20:00,37.9,37.96,37.88,37.96,82800.0,27.489,27.5325,27.4745,27.5325,82800.0
2010-08-02 10:30:00,37.95,37.96,37.8,37.93,132400.0,27.5253,27.5325,27.4165,27.5108,132400.0
2010-08-02 10:40:00,37.93,37.98,37.91,37.95,71800.0,27.5108,27.547,27.4963,27.5253,71800.0
2010-08-02 10:50:00,37.95,37.97,37.9,37.96,78600.0,27.5253,27.5398,27.489,27.5325,78600.0
2010-08-02 11:00:00,37.96,38.01,37.94,37.99,299800.0,27.5325,27.5688,27.518,27.5543,299800.0
2010-08-02 11:10:00,37.99,38.0,37.88,37.95,107600.0,27.5543,27.5615,27.4745,27.5253,107600.0
2010-08-02 11:20:00,37.96,38.08,37.93,38.06,156400.0,27.5325,27.6196,27.5108,27.605,156400.0
2010-08-02 11:30:00,38.07,38.16,38.07,38.13,122800.0,27.6123,27.6776,27.6123,27.6558,122800.0
2010-08-02 11:40:00,38.13,38.13,38.08,38.1,107200.0,27.6558,27.6558,27.6196,27.6341,107200.0
2010-08-02 11:50:00,38.1,38.13,38.09,38.13,130800.0,27.6341,27.6558,27.6268,27.6558,130800.0
2010-08-02 12:00:00,38.13,38.22,38.13,38.15,197000.0,27.6558,27.7211,27.6558,27.6703,197000.0
2010-08-02 12:10:00,38.14,38.15,38.11,38.13,55600.0,27.6631,27.6703,27.6413,27.6558,55600.0
2010-08-02 12:20:00,38.13,38.15,38.0,38.0,65200.0,27.6558,27.6703,27.5615,27.5615,65200.0
2010-08-02 12:30:00,38.01,38.03,37.97,38.01,61200.0,27.5688,27.5833,27.5398,27.5688,61200.0
2010-08-02 12:40:00,38.01,38.04,37.95,37.97,53000.0,27.5688,27.5905,27.5253,27.5398,53000.0
2010-08-02 12:50:00,37.95,38.05,37.95,37.97,57800.0,27.5253,27.5978,27.5253,27.5398,57800.0
2010-08-02 13:00:00,37.96,37.98,37.93,37.97,71400.0,27.5325,27.547,27.5108,27.5398,71400.0
2010-08-02 13:10:00,37.97,38.0,37.9,37.92,45600.0,27.5398,27.5615,27.489,27.5035,45600.0
2010-08-02 13:20:00,37.92,37.98,37.92,37.96,40400.0,27.5035,27.547,27.5035,27.5325,40400.0
2010-08-02 13:30:00,37.96,38.06,37.96,38.04,83000.0,27.5325,27.605,27.5325,27.5905,83000.0
2010-08-02 13:40:00,38.05,38.07,38.02,38.05,55200.0,27.5978,27.6123,27.576,27.5978,55200.0
2010-08-02 13:50:00,38.05,38.1,38.04,38.07,52200.0,27.5978,27.6341,27.5905,27.6123,52200.0
2010-08-02 14:00:00,38.07,38.09,38.04,38.08,44800.0,27.6123,27.6268,27.5905,27.6196,44800.0
2010-08-02 14:10:00,38.07,38.16,38.07,38.08,102200.0,27.6123,27.6776,27.6123,27.6196,102200.0
2010-08-02 14:20:00,38.09,38.12,38.04,38.08,51600.0,27.6268,27.6486,27.5905,27.6196,51600.0
2010-08-02 14:30:00,38.09,38.18,38.09,38.15,150200.0,27.6268,27.6921,27.6268,27.6703,150200.0
2010-08-02 14:40:00,38.16,38.18,38.13,38.16,132200.0,27.6776,27.6921,27.6558,27.6776,132200.0
2010-08-02 14:50:00,38.16,38.18,38.15,38.17,171400.0,27.6776,27.6921,27.6703,27.6848,171400.0
2010-08-02 15:00:00,38.17,38.18,38.1,38.15,146000.0,27.6848,27.6921,27.6341,27.6703,146000.0
2010-08-02 15:10:00,38.16,38.18,38.12,38.17,124200.0,27.6776,27.6921,27.6486,27.6848,124200.0
2010-08-02 15:20:00,38.17,38.18,38.16,38.17,213200.0,27.6848,27.6921,27.6776,27.6848,213200.0
2010-08-02 15:30:00,38.17,38.2,38.12,38.12,310400.0,27.6848,27.7066,27.6486,27.6486,310400.0
2010-08-02 15:40:00,38.12,38.19,38.08,38.09,277200.0,27.6486,27.6993,27.6196,27.6268,277200.0
2010-08-02 15:50:00,38.09,38.16,38.06,38.13,517000.0,27.6268,27.6776,27.605,27.6558,517000.0
2010-08-03 09:30:00,37.94,38.14,37.76,38.14,169400.0,27.518,27.6631,27.3875,27.6631,169400.0
2010-08-03 09:40:00,38.15,38.18,37.87,38.07,103800.0,27.6703,27.6921,27.4672,27.6123,103800.0
2010-08-03 09:50:00,38.07,38.09,37.94,38.01,92600.0,27.6123,27.6268,27.518,27.5688,92600.0
2010-08-03 10:00:00,37.99,37.99,37.72,37.85,139800.0,27.5543,27.5543,27.3584,27.4527,139800.0
2010-08-03 10:10:00,37.85,37.85,37.6,37.68,132000.0,27.4527,27.4527,27.2714,27.3294,132000.0
2010-08-03 10:20:00,37.69,37.77,37.68,37.74,66200.0,27.3367,27.3947,27.3294,27.373,66200.0
2010-08-03 10:30:00,37.74,38.01,37.74,37.99,71800.0,27.373,27.5688,27.373,27.5543,71800.0
2010-08-03 10:40:00,37.99,38.13,37.9,38.09,78200.0,27.5543,27.6558,27.489,27.6268,78200.0
2010-08-03 10:50:00,38.09,38.2,38.09,38.2,81000.0,27.6268,27.7066,27.6268,27.7066,81000.0
2010-08-03 11:00:00,38.2,38.23,38.18,38.21,95400.0,27.7066,27.7283,27.6921,27.7138,95400.0
2010-08-03 11:10:00,38.21,38.33,38.2,38.32,108000.0,27.7138,27.8009,27.7066,27.7936,108000.0
2010-08-03 11:20:00,38.32,38.38,38.13,38.17,193200.0,27.7936,27.8371,27.6558,27.6848,193200.0
2010-08-03 11:30:00,38.19,38.38,38.19,38.38,68600.0,27.6993,27.8371,27.6993,27.8371,68600.0
2010-08-03 11:40:00,38.38,38.44,38.14,38.15,141200.0,27.8371,27.8807,27.6631,27.6703,141200.0
2010-08-03 11:50:00,38.15,38.16,38.1,38.15,61200.0,27.6703,27.6776,27.6341,27.6703,61200.0
2010-08-03 12:00:00,38.15,38.17,38.06,38.12,41600.0,27.6703,27.6848,27.605,27.6486,41600.0
2010-08-03 12:10:00,38.12,38.13,38.07,38.09,25200.0,27.6486,27.6558,27.6123,27.6268,25200.0
2010-08-03 12:20:00,38.08,38.1,38.01,38.04,66800.0,27.6196,27.6341,27.5688,27.5905,66800.0
2010-08-03 12:30:00,38.05,38.13,38.04,38.1,60400.0,27.5978,27.6558,27.5905,27.6341,60400.0
2010-08-03 12:40:00,38.1,38.1,38.01,38.04,70200.0,27.6341,27.6341,27.5688,27.5905,70200.0
2010-08-03 12:50:00,38.05,38.1,38.05,38.06,44600.0,27.5978,27.6341,27.5978,27.605,44600.0
2010-08-03 13:00:00,38.06,38.08,38.0,38.06,78200.0,27.605,27.6196,27.5615,27.605,78200.0
2010-08-03 13:10:00,38.05,38.15,38.04,38.14,100200.0,27.5978,27.6703,27.5905,27.6631,100200.0
2010-08-03 13:20:00,38.14,38.17,38.12,38.13,34400.0,27.6631,27.6848,27.6486,27.6558,34400.0
2010-08-03 13:30:00,38.14,38.21,38.13,38.2,51400.0,27.6631,27.7138,27.6558,27.7066,51400.0
2010-08-03 13:40:00,38.2,38.24,38.19,38.2,73200.0,27.7066,27.7356,27.6993,27.7066,73200.0
2010-08-03 13:50:00,38.2,38.27,38.2,38.23,86000.0,27.7066,27.7574,27.7066,27.7283,86000.0
2010-08-03 14:00:00,38.22,38.29,38.17,38.28,82400.0,27.7211,27.7719,27.6848,27.7646,82400.0
2010-08-03 14:10:00,38.28,38.32,38.25,38.32,68400.0,27.7646,27.7936,27.7429,27.7936,68400.0
2010-08-03 14:20:00,38.31,38.36,38.3,38.36,50600.0,27.7864,27.8226,27.7791,27.8226,50600.0
2010-08-03 14:30:00,38.36,38.43,38.34,38.41,95200.0,27.8226,27.8734,27.8081,27.8589,95200.0
2010-08-03 14:40:00,38.41,38.41,38.33,38.33,80400.0,27.8589,27.8589,27.8009,27.8009,80400.0
2010-08-03 14:50:00,38.33,38.38,38.29,38.38,95600.0,27.8009,27.8371,27.7719,27.8371,95600.0
2010-08-03 15:00:00,38.38,38.38,38.31,38.34,137200.0,27.8371,27.8371,27.7864,27.8081,137200.0
2010-08-03 15:10:00,38.35,38.37,38.29,38.31,70000.0,27.8154,27.8299,27.7719,27.7864,70000.0
2010-08-03 15:20:00,38.31,38.32,38.22,38.27,102200.0,27.7864,27.7936,27.7211,27.7574,102200.0
2010-08-03 15:30:00,38.27,38.29,38.22,38.27,173200.0,27.7574,27.7719,27.7211,27.7574,173200.0
2010-08-03 15:40:00,38.27,38.31,38.17,38.24,216000.0,27.7574,27.7864,27.6848,27.7356,216000.0
2010-08-03 15:50:00,38.24,38.27,38.19,38.25,283000.0,27.7356,27.7574,27.6993,27.7429,283000.0
2010-08-04 09:30:00,38.29,38.44,38.29,38.43,110400.0,27.7719,27.8807,27.7719,27.8734,110400.0
2010-08-04 09:40:00,38.43,38.46,38.33,38.44,180800.0,27.8734,27.8952,27.8009,27.8807,180800.0
2010-08-04 09:50:00,38.45,38.48,38.37,38.46,95200.0,27.8879,27.9097,27.8299,27.8952,95200.0
2010-08-04 10:00:00,38.48,38.63,38.47,38.54,234000.0,27.9097,28.0185,27.9024,27.9532,234000.0
2010-08-04 10:10:00,38.56,38.56,38.36,38.41,204400.0,27.9677,27.9677,27.8226,27.8589,204400.0
2010-08-04 10:20:00,38.42,38.44,38.31,38.35,186000.0,27.8662,27.8807,27.7864,27.8154,186000.0
2010-08-04 10:30:00,38.36,38.41,38.17,38.26,136600.0,27.8226,27.8589,27.6848,27.7501,136600.0
2010-08-04 10:40:00,38.24,38.37,38.23,38.27,106600.0,27.7356,27.8299,27.7283,27.7574,106600.0
2010-08-04 10:50:00,38.27,38.38,38.22,38.38,78400.0,27.7574,27.8371,27.7211,27.8371,78400.0
2010-08-04 11:00:00,38.38,38.4,38.34,38.38,76600.0,27.8371,27.8517,27.8081,27.8371,76600.0
2010-08-04 11:10:00,38.38,38.38,38.34,38.36,42000.0,27.8371,27.8371,27.8081,27.8226,42000.0
2010-08-04 11:20:00,38.36,38.4,38.35,38.37,66400.0,27.8226,27.8517,27.8154,27.8299,66400.0
2010-08-04 11:30:00,38.38,38.4,38.33,38.33,49000.0,27.8371,27.8517,27.8009,27.8009,49000.0
2010-08-04 11:40:00,38.32,38.44,38.31,38.43,38000.0,27.7936,27.8807,27.7864,27.8734,38000.0
2010-08-04 11:50:00,38.43,38.45,38.33,38.33,66600.0,27.8734,27.8879,27.8009,27.8009,66600.0
2010-08-04 12:00:00,38.32,38.34,38.27,38.3,54400.0,27.7936,27.8081,27.7574,27.7791,54400.0
2010-08-04 12:10:00,38.31,38.39,38.26,38.29,169200.0,27.7864,27.8444,27.7501,27.7719,169200.0
2010-08-04 12:20:00,38.29,38.43,38.28,38.41,45400.0,27.7719,27.8734,27.7646,27.8589,45400.0
2010-08-04 12:30:00,38.41,38.42,38.3,38.31,47200.0,27.8589,27.8662,27.7791,27.7864,47200.0
2010-08-04 12:40:00,38.3,38.31,38.24,38.24,85200.0,27.7791,27.7864,27.7356,27.7356,85200.0
2010-08-04 12:50:00,38.24,38.33,38.23,38.3,51400.0,27.7356,27.8009,27.7283,27.7791,51400.0
2010-08-04 13:00:00,38.3,38.38,38.27,38.3,48000.0,27.7791,27.8371,27.7574,27.7791,48000.0
2010-08-04 13:10:00,38.3,38.3,38.24,38.27,39200.0,27.7791,27.7791,27.7356,27.7574,39200.0
2010-08-04 13:20:00,38.27,38.35,38.26,38.27,58000.0,27.7574,27.8154,27.7501,27.7574,58000.0
2010-08-04 13:30:00,38.27,38.33,38.22,38.33,70000.0,27.7574,27.8009,27.7211,27.8009,70000.0
2010-08-04 13:40:00,38.33,38.33,38.23,38.25,73200.0,27.8009,27.8009,27.7283,27.7429,73200.0
2010-08-04 13:50:00,38.25,38.25,38.2,38.24,52800.0,27.7429,27.7429,27.7066,27.7356,52800.0
2010-08-04 14:00:00,38.24,38.32,38.22,38.27,111800.0,27.7356,27.7936,27.7211,27.7574,111800.0
2010-08-04 14:10:00,38.27,38.31,38.24,38.26,58400.0,27.7574,27.7864,27.7356,27.7501,58400.0
2010-08-04 14:20:00,38.26,38.27,38.21,38.27,49600.0,27.7501,27.7574,27.7138,27.7574,49600.0
2010-08-04 14:30:00,38.27,38.29,38.24,38.26,73000.0,27.7574,27.7719,27.7356,27.7501,73000.0
2010-08-04 14:40:00,38.24,38.32,38.24,38.31,56200.0,27.7356,27.7936,27.7356,27.7864,56200.0
2010-08-04 14:50:00,38.32,38.35,38.29,38.35,56600.0,27.7936,27.8154,27.7719,27.8154,56600.0
2010-08-04 15:00:00,38.35,38.35,38.32,38.33,87800.0,27.8154,27.8154,27.7936,27.8009,87800.0
2010-08-04 15:10:00,38.33,38.43,38.33,38.42,112400.0,27.8009,27.8734,27.8009,27.8662,112400.0
2010-08-04 15:20:00,38.42,38.49,38.4,38.46,147200.0,27.8662,27.9169,27.8517,27.8952,147200.0
2010-08-04 15:30:00,38.45,38.49,38.42,38.47,176600.0,27.8879,27.9169,27.8662,27.9024,176600.0
2010-08-04 15:40:00,38.47,38.5,38.44,38.47,206400.0,27.9024,27.9242,27.8807,27.9024,206400.0
2010-08-04 15:50:00,38.47,38.5,38.42,38.47,373400.0,27.9024,27.9242,27.8662,27.9024,373400.0
2010-08-05 09:30:00,38.24,38.41,38.12,38.31,102000.0,27.7356,27.8589,27.6486,27.7864,102000.0
2010-08-05 09:40:00,38.32,38.42,38.26,38.41,82800.0,27.7936,27.8662,27.7501,27.8589,82800.0
2010-08-05 09:50:00,38.42,38.55,38.42,38.51,139000.0,27.8662,27.9604,27.8662,27.9314,139000.0
2010-08-05 10:00:00,38.52,38.56,38.48,38.48,180200.0,27.9387,27.9677,27.9097,27.9097,180200.0
2010-08-05 10:10:00,38.49,38.56,38.49,38.51,156400.0,27.9169,27.9677,27.9169,27.9314,156400.0
2010-08-05 10:20:00,38.5,38.68,38.48,38.66,309200.0,27.9242,28.0547,27.9097,28.0402,309200.0
2010-08-05 10:30:00,38.67,38.81,38.63,38.73,182000.0,28.0475,28.149,28.0185,28.091,182000.0
2010-08-05 10:40:00,38.74,38.74,38.55,38.56,106800.0,28.0983,28.0983,27.9604,27.9677,106800.0
2010-08-05 10:50:00,38.55,38.57,38.39,38.42,105200.0,27.9604,27.975,27.8444,27.8662,105200.0
2010-08-05 11:00:00,38.42,38.67,38.4,38.66,169200.0,27.8662,28.0475,27.8517,28.0402,169200.0
2010-08-05 11:10:00,38.66,38.76,38.63,38.76,147400.0,28.0402,28.1128,28.0185,28.1128,147400.0
2010-08-05 11:20:00,38.76,38.76,38.68,38.74,74000.0,28.1128,28.1128,28.0547,28.0983,74000.0
2010-08-05 11:30:00,38.74,38.77,38.69,38.72,68600.0,28.0983,28.12,28.062,28.0837,68600.0
2010-08-05 11:40:00,38.73,38.8,38.73,38.74,56600.0,28.091,28.1418,28.091,28.0983,56600.0
2010-08-05 11:50:00,38.74,38.74,38.67,38.72,61400.0,28.0983,28.0983,28.0475,28.0837,61400.0
2010-08-05 12:00:00,38.71,38.74,38.7,38.73,54600.0,28.0765,28.0983,28.0692,28.091,54600.0
2010-08-05 12:10:00,38.73,38.85,38.73,38.79,99800.0,28.091,28.178,28.091,28.1345,99800.0
2010-08-05 12:20:00,38.79,38.82,38.78,38.78,39600.0,28.1345,28.1563,28.1273,28.1273,39600.0
2010-08-05 12:30:00,38.79,38.87,38.76,38.84,127200.0,28.1345,28.1925,28.1128,28.1708,127200.0
2010-08-05 12:40:00,38.84,38.84,38.73,38.73,113800.0,28.1708,28.1708,28.091,28.091,113800.0
2010-08-05 12:50:00,38.73,38.73,38.67,38.69,45200.0,28.091,28.091,28.0475,28.062,45200.0
2010-08-05 13:00:00,38.69,38.76,38.69,38.73,101400.0,28.062,28.1128,28.062,28.091,101400.0
2010-08-05 13:10:00,38.74,38.74,38.68,38.7,59200.0,28.0983,28.0983,28.0547,28.0692,59200.0
2010-08-05 13:20:00,38.69,38.72,38.65,38.7,130000.0,28.062,28.0837,28.033,28.0692,130000.0
2010-08-05 13:30:00,38.7,38.75,38.69,38.74,125600.0,28.0692,28.1055,28.062,28.0983,125600.0
2010-08-05 13:40:00,38.74,38.76,38.73,38.75,220800.0,28.0983,28.1128,28.091,28.1055,220800.0
2010-08-05 13:50:00,38.74,38.75,38.73,38.74,195400.0,28.0983,28.1055,28.091,28.0983,195400.0
2010-08-05 14:00:00,38.74,38.78,38.73,38.77,197800.0,28.0983,28.1273,28.091,28.12,197800.0
2010-08-05 14:10:00,38.78,38.9,38.77,38.87,159400.0,28.1273,28.2143,28.12,28.1925,159400.0
2010-08-05 14:20:00,38.87,38.88,38.75,38.77,121400.0,28.1925,28.1998,28.1055,28.12,121400.0
2010-08-05 14:30:00,38.76,38.78,38.67,38.67,242200.0,28.1128,28.1273,28.0475,28.0475,242200.0
2010-08-05 14:40:00,38.67,38.77,38.67,38.75,159800.0,28.0475,28.12,28.0475,28.1055,159800.0
2010-08-05 14:50:00,38.75,38.81,38.73,38.79,145800.0,28.1055,28.149,28.091,28.1345,145800.0
2010-08-05 15:00:00,38.78,38.82,38.77,38.77,273800.0,28.1273,28.1563,28.12,28.12,273800.0
2010-08-05 15:10:00,38.77,38.83,38.76,38.83,193600.0,28.12,28.1635,28.1128,28.1635,193600.0
2010-08-05 15:20:00,38.83,38.88,38.8,38.8,206400.0,28.1635,28.1998,28.1418,28.1418,206400.0
2010-08-05 15:30:00,38.8,38.83,38.76,38.76,259800.0,28.1418,28.1635,28.1128,28.1128,259800.0
2010-08-05 15:40:00,38.76,38.82,38.73,38.73,230000.0,28.1128,28.1563,28.091,28.091,230000.0
2010-08-05 15:50:00,38.73,38.8,38.7,38.78,472800.0,28.091,28.1418,28.0692,28.1273,472800.0
2010-08-06 09:30:00,38.15,38.58,38.15,38.55,257600.0,27.6703,27.9822,27.6703,27.9604,257600.0
2010-08-06 09:40:00,38.57,38.75,38.51,38.54,159200.0,27.975,28.1055,27.9314,27.9532,159200.0
2010-08-06 09:50:00,38.53,38.63,38.51,38.57,85800.0,27.9459,28.0185,27.9314,27.975,85800.0
2010-08-06 10:00:00,38.58,38.59,38.49,38.52,108600.0,27.9822,27.9895,27.9169,27.9387,108600.0
2010-08-06 10:10:00,38.52,38.54,38.41,38.42,117200.0,27.9387,27.9532,27.8589,27.8662,117200.0
2010-08-06 10:20:00,38.42,38.43,38.34,38.37,75800.0,27.8662,27.8734,27.8081,27.8299,75800.0
2010-08-06 10:30:00,38.37,38.49,38.28,38.29,86600.0,27.8299,27.9169,27.7646,27.7719,86600.0
2010-08-06 10:40:00,38.3,38.3,37.91,37.98,199400.0,27.7791,27.7791,27.4963,27.547,199400.0
2010-08-06 10:50:00,37.98,38.0,37.77,37.84,160200.0,27.547,27.5615,27.3947,27.4455,160200.0
2010-08-06 11:00:00,37.84,37.86,37.75,37.8,136600.0,27.4455,27.46,27.3802,27.4165,136600.0
2010-08-06 11:10:00,37.79,37.98,37.79,37.93,109800.0,27.4092,27.547,27.4092,27.5108,109800.0
2010-08-06 11:20:00,37.93,38.06,37.93,38.01,115200.0,27.5108,27.605,27.5108,27.5688,115200.0
2010-08-06 11:30:00,38.01,38.1,37.97,38.1,89000.0,27.5688,27.6341,27.5398,27.6341,89000.0
2010-08-06 11:40:00,38.1,38.1,37.99,38.05,74600.0,27.6341,27.6341,27.5543,27.5978,74600.0
2010-08-06 11:50:00,38.05,38.1,37.99,37.99,78800.0,27.5978,27.6341,27.5543,27.5543,78800.0
2010-08-06 12:00:00,37.99,38.05,37.96,38.04,87600.0,27.5543,27.5978,27.5325,27.5905,87600.0
2010-08-06 12:10:00,38.04,38.04,37.96,38.02,204600.0,27.5905,27.5905,27.5325,27.576,204600.0
2010-08-06 12:20:00,38.02,38.07,38.0,38.05,145600.0,27.576,27.6123,27.5615,27.5978,145600.0
2010-08-06 12:30:00,38.05,38.05,37.99,38.02,131600.0,27.5978,27.5978,27.5543,27.576,131600.0
2010-08-06 12:40:00,38.02,38.08,38.02,38.07,77400.0,27.576,27.6196,27.576,27.6123,77400.0
2010-08-06 12:50:00,38.07,38.08,38.0,38.01,61200.0,27.6123,27.6196,27.5615,27.5688,61200.0
2010-08-06 13:00:00,38.02,38.09,38.02,38.03,108200.0,27.576,27.6268,27.576,27.5833,108200.0
2010-08-06 13:10:00,38.04,38.07,38.03,38.05,105200.0,27.5905,27.6123,27.5833,27.5978,105200.0
2010-08-06 13:20:00,38.05,38.07,38.04,38.07,66400.0,27.5978,27.6123,27.5905,27.6123,66400.0
2010-08-06 13:30:00,38.07,38.08,38.0,38.02,138200.0,27.6123,27.6196,27.5615,27.576,138200.0
2010-08-06 13:40:00,38.02,38.1,38.02,38.04,84600.0,27.576,27.6341,27.576,27.5905,84600.0
2010-08-06 13:50:00,38.04,38.08,38.02,38.05,50800.0,27.5905,27.6196,27.576,27.5978,50800.0
2010-08-06 14:00:00,38.05,38.09,38.01,38.05,128600.0,27.5978,27.6268,27.5688,27.5978,128600.0
2010-08-06 14:10:00,38.04,38.08,38.01,38.02,107600.0,27.5905,27.6196,27.5688,27.576,107600.0
2010-08-06 14:20:00,38.02,38.06,38.0,38.06,76600.0,27.576,27.605,27.5615,27.605,76600.0
2010-08-06 14:30:00,38.05,38.07,38.02,38.02,79000.0,27.5978,27.6123,27.576,27.576,79000.0
2010-08-06 14:40:00,38.02,38.16,38.02,38.13,112200.0,27.576,27.6776,27.576,27.6558,112200.0
2010-08-06 14:50:00,38.12,38.27,38.12,38.24,86000.0,27.6486,27.7574,27.6486,27.7356,86000.0
2010-08-06 15:00:00,38.24,38.29,38.13,38.18,145600.0,27.7356,27.7719,27.6558,27.6921,145600.0
2010-08-06 15:10:00,38.18,38.24,38.15,38.24,180000.0,27.6921,27.7356,27.6703,27.7356,180000.0
2010-08-06 15:20:00,38.24,38.38,38.22,38.33,231400.0,27.7356,27.8371,27.7211,27.8009,231400.0
2010-08-06 15:30:00,38.33,38.42,38.3,38.4,298000.0,27.8009,27.8662,27.7791,27.8517,298000.0
2010-08-06 15:40:00,38.4,38.46,38.34,38.46,288000.0,27.8517,27.8952,27.8081,27.8952,288000.0
2010-08-06 15:50:00,38.46,38.52,38.41,38.49,608800.0,27.8952,27.9387,27.8589,27.9169,608800.0
2010-08-09 09:30:00,38.8,38.93,38.64,38.74,208400.0,28.1418,28.2361,28.0257,28.0983,208400.0
2010-08-09 09:40:00,38.74,38.74,38.49,38.71,186200.0,28.0983,28.0983,27.9169,28.0765,186200.0
2010-08-09 09:50:00,38.71,38.76,38.62,38.76,76600.0,28.0765,28.1128,28.0112,28.1128,76600.0
2010-08-09 10:00:00,38.75,38.82,38.66,38.75,111000.0,28.1055,28.1563,28.0402,28.1055,111000.0
2010-08-09 10:10:00,38.75,38.88,38.75,38.86,79800.0,28.1055,28.1998,28.1055,28.1853,79800.0
2010-08-09 10:20:00,38.86,38.88,38.69,38.71,77600.0,28.1853,28.1998,28.062,28.0765,77600.0
2010-08-09 10:30:00,38.71,38.79,38.69,38.77,95400.0,28.0765,28.1345,28.062,28.12,95400.0
2010-08-09 10:40:00,38.77,38.78,38.62,38.62,92400.0,28.12,28.1273,28.0112,28.0112,92400.0
2010-08-09 10:50:00,38.62,38.77,38.6,38.74,168400.0,28.0112,28.12,27.9967,28.0983,168400.0
2010-08-09 11:00:00,38.76,38.82,38.69,38.82,83600.0,28.1128,28.1563,28.062,28.1563,83600.0
2010-08-09 11:10:00,38.81,38.88,38.8,38.87,83000.0,28.149,28.1998,28.1418,28.1925,83000.0
2010-08-09 11:20:00,38.88,38.88,38.84,38.84,154800.0,28.1998,28.1998,28.1708,28.1708,154800.0
2010-08-09 11:30:00,38.85,38.92,38.85,38.91,91400.0,28.178,28.2288,28.178,28.2216,91400.0
2010-08-09 11:40:00,38.91,38.94,38.88,38.9,58600.0,28.2216,28.2433,28.1998,28.2143,58600.0
2010-08-09 11:50:00,38.91,38.93,38.83,38.87,95600.0,28.2216,28.2361,28.1635,28.1925,95600.0
2010-08-09 12:00:00,38.87,38.88,38.82,38.82,51800.0,28.1925,28.1998,28.1563,28.1563,51800.0
2010-08-09 12:10:00,38.82,38.92,38.8,38.9,76600.0,28.1563,28.2288,28.1418,28.2143,76600.0
2010-08-09 12:20:00,38.91,38.91,38.82,38.83,83400.0,28.2216,28.2216,28.1563,28.1635,83400.0
2010-08-09 12:30:00,38.82,38.95,38.77,38.9,150800.0,28.1563,28.2506,28.12,28.2143,150800.0
2010-08-09 12:40:00,38.9,38.91,38.84,38.85,124600.0,28.2143,28.2216,28.1708,28.178,124600.0
2010-08-09 12:50:00,38.86,38.9,38.85,38.9,52200.0,28.1853,28.2143,28.178,28.2143,52200.0
2010-08-09 13:00:00,38.9,38.91,38.85,38.87,78800.0,28.2143,28.2216,28.178,28.1925,78800.0
2010-08-09 13:10:00,38.85,38.98,38.85,38.98,132000.0,28.178,28.2723,28.178,28.2723,132000.0
2010-08-09 13:20:00,38.98,38.99,38.88,38.89,57800.0,28.2723,28.2796,28.1998,28.2071,57800.0
2010-08-09 13:30:00,38.88,38.9,38.86,38.88,54400.0,28.1998,28.2143,28.1853,28.1998,54400.0
2010-08-09 13:40:00,38.88,38.92,38.87,38.9,123400.0,28.1998,28.2288,28.1925,28.2143,123400.0
2010-08-09 13:50:00,38.9,39.0,38.9,38.96,136800.0,28.2143,28.2868,28.2143,28.2578,136800.0
2010-08-09 14:00:00,38.96,38.99,38.88,38.88,74000.0,28.2578,28.2796,28.1998,28.1998,74000.0
2010-08-09 14:10:00,38.88,38.92,38.87,38.9,42000.0,28.1998,28.2288,28.1925,28.2143,42000.0
2010-08-09 14:20:00,38.9,38.95,38.89,38.91,47800.0,28.2143,28.2506,28.2071,28.2216,47800.0
2010-08-09 14:30:00,38.91,38.97,38.91,38.96,81600.0,28.2216,28.2651,28.2216,28.2578,81600.0
2010-08-09 14:40:00,38.96,39.04,38.95,39.02,142400.0,28.2578,28.3158,28.2506,28.3013,142400.0
2010-08-09 14:50:00,39.03,39.1,39.02,39.1,124400.0,28.3086,28.3594,28.3013,28.3594,124400.0
2010-08-09 15:00:00,39.1,39.1,39.05,39.08,140600.0,28.3594,28.3594,28.3231,28.3449,140600.0
2010-08-09 15:10:00,39.08,39.09,39.06,39.07,147400.0,28.3449,28.3521,28.3304,28.3376,147400.0
2010-08-09 15:20:00,39.07,39.11,39.07,39.1,130200.0,28.3376,28.3666,28.3376,28.3594,130200.0
2010-08-09 15:30:00,39.1,39.1,39.04,39.07,139400.0,28.3594,28.3594,28.3158,28.3376,139400.0
2010-08-09 15:40:00,39.08,39.12,39.07,39.07,316400.0,28.3449,28.3739,28.3376,28.3376,316400.0
2010-08-09 15:50:00,39.07,39.08,39.01,39.06,379000.0,28.3376,28.3449,28.2941,28.3304,379000.0
2010-08-10 09:30:00,38.68,38.81,38.51,38.52,136200.0,28.0547,28.149,27.9314,27.9387,136200.0
2010-08-10 09:40:00,38.52,38.52,38.27,38.38,100600.0,27.9387,27.9387,27.7574,27.8371,100600.0
2010-08-10 09:50:00,38.36,38.38,38.21,38.35,79200.0,27.8226,27.8371,27.7138,27.8154,79200.0
2010-08-10 10:00:00,38.36,38.38,38.24,38.33,82200.0,27.8226,27.8371,27.7356,27.8009,82200.0
2010-08-10 10:10:00,38.33,38.39,38.27,38.37,80800.0,27.8009,27.8444,27.7574,27.8299,80800.0
2010-08-10 10:20:00,38.38,38.45,38.35,38.41,66000.0,27.8371,27.8879,27.8154,27.8589,66000.0
2010-08-10 10:30:00,38.4,38.4,38.24,38.3,65200.0,27.8517,27.8517,27.7356,27.7791,65200.0
2010-08-10 10:40:00,38.3,38.4,38.29,38.37,56800.0,27.7791,27.8517,27.7719,27.8299,56800.0
2010-08-10 10:50:00,38.37,38.4,38.32,38.37,196200.0,27.8299,27.8517,27.7936,27.8299,196200.0
2010-08-10 11:00:00,38.36,38.49,38.36,38.46,44800.0,27.8226,27.9169,27.8226,27.8952,44800.0
2010-08-10 11:10:00,38.47,38.5,38.43,38.44,66400.0,27.9024,27.9242,27.8734,27.8807,66400.0
2010-08-10 11:20:00,38.44,38.48,38.43,38.43,127400.0,27.8807,27.9097,27.8734,27.8734,127400.0
2010-08-10 11:30:00,38.43,38.55,38.42,38.53,58000.0,27.8734,27.9604,27.8662,27.9459,58000.0
2010-08-10 11:40:00,38.52,38.58,38.49,38.56,74600.0,27.9387,27.9822,27.9169,27.9677,74600.0
2010-08-10 11:50:00,38.56,38.61,38.52,38.61,65200.0,27.9677,28.004,27.9387,28.004,65200.0
2010-08-10 12:00:00,38.61,38.61,38.49,38.5,95000.0,28.004,28.004,27.9169,27.9242,95000.0
2010-08-10 12:10:00,38.5,38.6,38.5,38.52,65000.0,27.9242,27.9967,27.9242,27.9387,65000.0
2010-08-10 12:20:00,38.52,38.59,38.52,38.56,99600.0,27.9387,27.9895,27.9387,27.9677,99600.0
2010-08-10 12:30:00,38.55,38.56,38.47,38.56,31000.0,27.9604,27.9677,27.9024,27.9677,31000.0
2010-08-10 12:40:00,38.56,38.6,38.47,38.6,87600.0,27.9677,27.9967,27.9024,27.9967,87600.0
2010-08-10 12:50:00,38.6,38.63,38.54,38.62,58600.0,27.9967,28.0185,27.9532,28.0112,58600.0
2010-08-10 13:00:00,38.6,38.6,38.51,38.52,48000.0,27.9967,27.9967,27.9314,27.9387,48000.0
2010-08-10 13:10:00,38.52,38.56,38.49,38.49,66000.0,27.9387,27.9677,27.9169,27.9169,66000.0
2010-08-10 13:20:00,38.51,38.51,38.45,38.47,44600.0,27.9314,27.9314,27.8879,27.9024,44600.0
2010-08-10 13:30:00,38.48,38.52,38.45,38.51,72600.0,27.9097,27.9387,27.8879,27.9314,72600.0
2010-08-10 13:40:00,38.51,38.57,38.49,38.52,64600.0,27.9314,27.975,27.9169,27.9387,64600.0
2010-08-10 13:50:00,38.52,38.56,38.49,38.54,53800.0,27.9387,27.9677,27.9169,27.9532,53800.0
2010-08-10 14:00:00,38.55,38.6,38.52,38.55,71400.0,27.9604,27.9967,27.9387,27.9604,71400.0
2010-08-10 14:10:00,38.55,38.87,38.51,38.73,118800.0,27.9604,28.1925,27.9314,28.091,118800.0
2010-08-10 14:20:00,38.73,38.81,38.57,38.72,156000.0,28.091,28.149,27.975,28.0837,156000.0
2010-08-10 14:30:00,38.73,38.9,38.72,38.81,183200.0,28.091,28.2143,28.0837,28.149,183200.0
2010-08-10 14:40:00,38.83,38.92,38.78,38.87,92400.0,28.1635,28.2288,28.1273,28.1925,92400.0
2010-08-10 14:50:00,38.88,38.88,38.77,38.84,69800.0,28.1998,28.1998,28.12,28.1708,69800.0
2010-08-10 15:00:00,38.84,38.96,38.83,38.96,81200.0,28.1708,28.2578,28.1635,28.2578,81200.0
2010-08-10 15:10:00,38.94,38.94,38.69,38.72,122200.0,28.2433,28.2433,28.062,28.0837,122200.0
2010-08-10 15:20:00,38.71,38.81,38.65,38.79,119000.0,28.0765,28.149,28.033,28.1345,119000.0
2010-08-10 15:30:00,38.8,38.89,38.74,38.85,139800.0,28.1418,28.2071,28.0983,28.178,139800.0
2010-08-10 15:40:00,38.85,38.95,38.84,38.87,214200.0,28.178,28.2506,28.1708,28.1925,214200.0
2010-08-10 15:50:00,38.88,38.88,38.74,38.83,323200.0,28.1998,28.1998,28.0983,28.1635,323200.0
2010-08-11 09:30:00,38.21,38.22,37.58,37.7,281200.0,27.7138,27.7211,27.2569,27.3439,281200.0
2010-08-11 09:40:00,37.7,37.8,37.52,37.59,305000.0,27.3439,27.4165,27.2134,27.2642,305000.0
2010-08-11 09:50:00,37.59,37.61,37.32,37.47,252200.0,27.2642,27.2787,27.0683,27.1771,252200.0
2010-08-11 10:00:00,37.47,37.6,37.45,37.51,103200.0,27.1771,27.2714,27.1626,27.2061,103200.0
2010-08-11 10:10:00,37.49,37.54,37.33,37.35,126800.0,27.1916,27.2279,27.0756,27.0901,126800.0
2010-08-11 10:20:00,37.35,37.44,37.34,37.41,129200.0,27.0901,27.1554,27.0828,27.1336,129200.0
2010-08-11 10:30:00,37.41,37.42,37.31,37.38,87200.0,27.1336,27.1409,27.0611,27.1118,87200.0
2010-08-11 10:40:00,37.38,37.38,37.18,37.23,100800.0,27.1118,27.1118,26.9668,27.003,100800.0
2010-08-11 10:50:00,37.24,37.25,37.12,37.12,117200.0,27.0103,27.0176,26.9233,26.9233,117200.0
2010-08-11 11:00:00,37.13,37.18,37.07,37.08,151400.0,26.9305,26.9668,26.887,26.8943,151400.0
2010-08-11 11:10:00,37.09,37.1,36.97,36.98,235800.0,26.9015,26.9088,26.8145,26.8217,235800.0
2010-08-11 11:20:00,36.98,37.18,36.96,37.13,348600.0,26.8217,26.9668,26.8072,26.9305,348600.0
2010-08-11 11:30:00,37.13,37.14,37.04,37.12,121600.0,26.9305,26.9378,26.8652,26.9233,121600.0
2010-08-11 11:40:00,37.12,37.13,37.05,37.08,73400.0,26.9233,26.9305,26.8725,26.8943,73400.0
2010-08-11 11:50:00,37.08,37.12,37.08,37.12,122400.0,26.8943,26.9233,26.8943,26.9233,122400.0
2010-08-11 12:00:00,37.12,37.15,37.08,37.12,113600.0,26.9233,26.945,26.8943,26.9233,113600.0
2010-08-11 12:10:00,37.12,37.13,37.05,37.05,69200.0,26.9233,26.9305,26.8725,26.8725,69200.0
2010-08-11 12:20:00,37.05,37.1,37.0,37.07,67000.0,26.8725,26.9088,26.8362,26.887,67000.0
2010-08-11 12:30:00,37.07,37.1,37.05,37.09,118200.0,26.887,26.9088,26.8725,26.9015,118200.0
2010-08-11 12:40:00,37.07,37.07,37.01,37.05,48000.0,26.887,26.887,26.8435,26.8725,48000.0
2010-08-11 12:50:00,37.04,37.06,37.01,37.04,60800.0,26.8652,26.8797,26.8435,26.8652,60800.0
2010-08-11 13:00:00,37.02,37.09,37.01,37.09,60200.0,26.8507,26.9015,26.8435,26.9015,60200.0
2010-08-11 13:10:00,37.08,37.13,37.07,37.12,69200.0,26.8943,26.9305,26.887,26.9233,69200.0
2010-08-11 13:20:00,37.12,37.13,37.09,37.11,106600.0,26.9233,26.9305,26.9015,26.916,106600.0
2010-08-11 13:30:00,37.11,37.13,37.1,37.1,69000.0,26.916,26.9305,26.9088,26.9088,69000.0
2010-08-11 13:40:00,37.11,37.16,37.08,37.1,83800.0,26.916,26.9523,26.8943,26.9088,83800.0
2010-08-11 13:50:00,37.1,37.11,37.01,37.01,44400.0,26.9088,26.916,26.8435,26.8435,44400.0
2010-08-11 14:00:00,37.02,37.22,37.02,37.14,319600.0,26.8507,26.9958,26.8507,26.9378,319600.0
2010-08-11 14:10:00,37.13,37.17,37.1,37.14,319400.0,26.9305,26.9595,26.9088,26.9378,319400.0
2010-08-11 14:20:00,37.13,37.2,37.13,37.17,132600.0,26.9305,26.9813,26.9305,26.9595,132600.0
2010-08-11 14:30:00,37.16,37.16,36.98,37.0,153600.0,26.9523,26.9523,26.8217,26.8362,153600.0
2010-08-11 14:40:00,37.01,37.03,36.89,36.99,107400.0,26.8435,26.858,26.7564,26.829,107400.0
2010-08-11 14:50:00,36.98,36.98,36.83,36.88,154200.0,26.8217,26.8217,26.7129,26.7492,154200.0
2010-08-11 15:00:00,36.88,37.05,36.85,37.02,178600.0,26.7492,26.8725,26.7274,26.8507,178600.0
2010-08-11 15:10:00,37.04,37.1,36.99,36.99,181400.0,26.8652,26.9088,26.829,26.829,181400.0
2010-08-11 15:20:00,36.99,37.18,36.98,37.16,301800.0,26.829,26.9668,26.8217,26.9523,301800.0
2010-08-11 15:30:00,37.16,37.23,37.12,37.2,208800.0,26.9523,27.003,26.9233,26.9813,208800.0
2010-08-11 15:40:00,37.2,37.22,37.12,37.13,455600.0,26.9813,26.9958,26.9233,26.9305,455600.0
2010-08-11 15:50:00,37.13,37.19,37.04,37.16,574000.0,26.9305,26.974,26.8652,26.9523,574000.0
2010-08-12 09:30:00,36.6,36.69,36.29,36.37,366200.0,26.5461,26.6114,26.3213,26.3793,366200.0
2010-08-12 09:40:00,36.37,36.51,36.26,36.46,239000.0,26.3793,26.4808,26.2995,26.4446,239000.0
2010-08-12 09:50:00,36.48,36.48,36.27,36.32,220600.0,26.4591,26.4591,26.3068,26.343,220600.0
2010-08-12 10:00:00,36.32,36.55,36.31,36.52,224600.0,26.343,26.5098,26.3358,26.4881,224600.0
2010-08-12 10:10:00,36.52,36.63,36.48,36.54,291400.0,26.4881,26.5679,26.4591,26.5026,291400.0
2010-08-12 10:20:00,36.54,36.59,36.41,36.44,184400.0,26.5026,26.5389,26.4083,26.4301,184400.0
2010-08-12 10:30:00,36.43,36.56,36.41,36.52,151800.0,26.4228,26.5171,26.4083,26.4881,151800.0
2010-08-12 10:40:00,36.51,36.8,36.49,36.76,152800.0,26.4808,26.6912,26.4663,26.6622,152800.0
2010-08-12 10:50:00,36.74,36.83,36.66,36.69,171000.0,26.6476,26.7129,26.5896,26.6114,171000.0
2010-08-12 11:00:00,36.69,36.7,36.59,36.6,165800.0,26.6114,26.6186,26.5389,26.5461,165800.0
2010-08-12 11:10:00,36.59,36.73,36.52,36.72,88200.0,26.5389,26.6404,26.4881,26.6331,88200.0
2010-08-12 11:20:00,36.72,36.82,36.69,36.8,63000.0,26.6331,26.7057,26.6114,26.6912,63000.0
2010-08-12 11:30:00,36.79,36.85,36.75,36.76,55200.0,26.6839,26.7274,26.6549,26.6622,55200.0
2010-08-12 11:40:00,36.77,36.77,36.69,36.74,41000.0,26.6694,26.6694,26.6114,26.6476,41000.0
2010-08-12 11:50:00,36.73,36.79,36.71,36.74,55600.0,26.6404,26.6839,26.6259,26.6476,55600.0
2010-08-12 12:00:00,36.75,36.8,36.72,36.79,63600.0,26.6549,26.6912,26.6331,26.6839,63600.0
2010-08-12 12:10:00,36.79,36.88,36.79,36.87,60600.0,26.6839,26.7492,26.6839,26.7419,60600.0
2010-08-12 12:20:00,36.87,36.92,36.87,36.92,67600.0,26.7419,26.7782,26.7419,26.7782,67600.0
2010-08-12 12:30:00,36.91,36.91,36.88,36.9,58200.0,26.7709,26.7709,26.7492,26.7637,58200.0
2010-08-12 12:40:00,36.89,36.91,36.83,36.9,43200.0,26.7564,26.7709,26.7129,26.7637,43200.0
2010-08-12 12:50:00,36.92,36.94,36.86,36.91,50600.0,26.7782,26.7927,26.7347,26.7709,50600.0
2010-08-12 13:00:00,36.91,37.02,36.91,36.99,64800.0,26.7709,26.8507,26.7709,26.829,64800.0
2010-08-12 13:10:00,37.01,37.01,36.92,36.99,56200.0,26.8435,26.8435,26.7782,26.829,56200.0
2010-08-12 13:20:00,37.0,37.01,36.92,36.95,62400.0,26.8362,26.8435,26.7782,26.8,62400.0
2010-08-12 13:30:00,36.96,36.97,36.81,36.84,144600.0,26.8072,26.8145,26.6984,26.7202,144600.0
2010-08-12 13:40:00,36.84,36.85,36.77,36.77,53000.0,26.7202,26.7274,26.6694,26.6694,53000.0
2010-08-12 13:50:00,36.77,36.77,36.6,36.62,111200.0,26.6694,26.6694,26.5461,26.5606,111200.0
2010-08-12 14:00:00,36.6,36.71,36.59,36.7,66200.0,26.5461,26.6259,26.5389,26.6186,66200.0
2010-08-12 14:10:00,36.7,36.77,36.7,36.77,63200.0,26.6186,26.6694,26.6186,26.6694,63200.0
2010-08-12 14:20:00,36.77,36.79,36.72,36.77,60800.0,26.6694,26.6839,26.6331,26.6694,60800.0
2010-08-12 14:30:00,36.76,36.79,36.69,36.7,84800.0,26.6622,26.6839,26.6114,26.6186,84800.0
2010-08-12 14:40:00,36.7,36.74,36.66,36.7,79600.0,26.6186,26.6476,26.5896,26.6186,79600.0
2010-08-12 14:50:00,36.7,36.82,36.68,36.77,63200.0,26.6186,26.7057,26.6041,26.6694,63200.0
2010-08-12 15:00:00,36.77,36.94,36.77,36.93,118000.0,26.6694,26.7927,26.6694,26.7855,118000.0
2010-08-12 15:10:00,36.93,36.97,36.87,36.89,100600.0,26.7855,26.8145,26.7419,26.7564,100600.0
2010-08-12 15:20:00,36.89,36.93,36.87,36.9,121000.0,26.7564,26.7855,26.7419,26.7637,121000.0
2010-08-12 15:30:00,36.89,36.97,36.88,36.91,149800.0,26.7564,26.8145,26.7492,26.7709,149800.0
2010-08-12 15:40:00,36.91,36.91,36.76,36.88,293600.0,26.7709,26.7709,26.6622,26.7492,293600.0
2010-08-12 15:50:00,36.88,36.96,36.85,36.89,319800.0,26.7492,26.8072,26.7274,26.7564,319800.0
2010-08-13 09:30:00,36.71,36.96,36.69,36.9,275000.0,26.6259,26.8072,26.6114,26.7637,275000.0
2010-08-13 09:40:00,36.91,37.04,36.67,36.72,218200.0,26.7709,26.8652,26.5969,26.6331,218200.0
2010-08-13 09:50:00,36.7,37.0,36.63,36.98,174000.0,26.6186,26.8362,26.5679,26.8217,174000.0
2010-08-13 10:00:00,36.99,37.2,36.94,37.17,248200.0,26.829,26.9813,26.7927,26.9595,248200.0
2010-08-13 10:10:00,37.15,37.26,37.05,37.05,179600.0,26.945,27.0248,26.8725,26.8725,179600.0
2010-08-13 10:20:00,37.06,37.12,36.99,37.12,127200.0,26.8797,26.9233,26.829,26.9233,127200.0
2010-08-13 10:30:00,37.12,37.14,36.97,37.13,184000.0,26.9233,26.9378,26.8145,26.9305,184000.0
2010-08-13 10:40:00,37.12,37.13,36.99,37.03,72000.0,26.9233,26.9305,26.829,26.858,72000.0
2010-08-13 10:50:00,37.01,37.26,37.01,37.24,167000.0,26.8435,27.0248,26.8435,27.0103,167000.0
2010-08-13 11:00:00,37.24,37.31,37.18,37.21,217800.0,27.0103,27.0611,26.9668,26.9885,217800.0
2010-08-13 11:10:00,37.19,37.2,37.07,37.1,102000.0,26.974,26.9813,26.887,26.9088,102000.0
2010-08-13 11:20:00,37.08,37.09,37.01,37.06,56600.0,26.8943,26.9015,26.8435,26.8797,56600.0
2010-08-13 11:30:00,37.06,37.08,36.96,36.97,87600.0,26.8797,26.8943,26.8072,26.8145,87600.0
2010-08-13 11:40:00,36.98,37.01,36.94,36.95,62000.0,26.8217,26.8435,26.7927,26.8,62000.0
2010-08-13 11:50:00,36.94,36.97,36.88,36.9,59800.0,26.7927,26.8145,26.7492,26.7637,59800.0
2010-08-13 12:00:00,36.89,37.01,36.88,37.0,39400.0,26.7564,26.8435,26.7492,26.8362,39400.0
2010-08-13 12:10:00,37.0,37.01,36.93,36.95,62600.0,26.8362,26.8435,26.7855,26.8,62600.0
2010-08-13 12:20:00,36.95,36.97,36.91,36.96,36200.0,26.8,26.8145,26.7709,26.8072,36200.0
2010-08-13 12:30:00,36.96,36.99,36.93,36.96,72000.0,26.8072,26.829,26.7855,26.8072,72000.0
2010-08-13 12:40:00,36.95,37.0,36.94,36.99,36600.0,26.8,26.8362,26.7927,26.829,36600.0
2010-08-13 12:50:00,36.99,37.0,36.96,36.97,32400.0,26.829,26.8362,26.8072,26.8145,32400.0
2010-08-13 13:00:00,36.97,37.0,36.97,36.97,45800.0,26.8145,26.8362,26.8145,26.8145,45800.0
2010-08-13 13:10:00,36.98,37.0,36.97,36.99,33600.0,26.8217,26.8362,26.8145,26.829,33600.0
2010-08-13 13:20:00,36.99,36.99,36.93,36.95,62600.0,26.829,26.829,26.7855,26.8,62600.0
2010-08-13 13:30:00,36.96,36.96,36.91,36.95,91400.0,26.8072,26.8072,26.7709,26.8,91400.0
2010-08-13 13:40:00,36.94,36.96,36.92,36.92,46400.0,26.7927,26.8072,26.7782,26.7782,46400.0
2010-08-13 13:50:00,36.92,36.97,36.9,36.9,52400.0,26.7782,26.8145,26.7637,26.7637,52400.0
2010-08-13 14:00:00,36.89,36.91,36.85,36.91,56400.0,26.7564,26.7709,26.7274,26.7709,56400.0
2010-08-13 14:10:00,36.91,36.92,36.88,36.92,33400.0,26.7709,26.7782,26.7492,26.7782,33400.0
2010-08-13 14:20:00,36.92,36.92,36.86,36.92,65000.0,26.7782,26.7782,26.7347,26.7782,65000.0
2010-08-13 14:30:00,36.9,36.93,36.85,36.85,44000.0,26.7637,26.7855,26.7274,26.7274,44000.0
2010-08-13 14:40:00,36.87,36.89,36.84,36.84,42200.0,26.7419,26.7564,26.7202,26.7202,42200.0
2010-08-13 14:50:00,36.84,36.88,36.82,36.84,51000.0,26.7202,26.7492,26.7057,26.7202,51000.0
2010-08-13 15:00:00,36.84,36.92,36.83,36.9,48200.0,26.7202,26.7782,26.7129,26.7637,48200.0
2010-08-13 15:10:00,36.9,36.91,36.85,36.88,39800.0,26.7637,26.7709,26.7274,26.7492,39800.0
2010-08-13 15:20:00,36.88,36.93,36.85,36.85,78200.0,26.7492,26.7855,26.7274,26.7274,78200.0
2010-08-13 15:30:00,36.85,36.9,36.83,36.88,108400.0,26.7274,26.7637,26.7129,26.7492,108400.0
2010-08-13 15:40:00,36.88,36.88,36.72,36.76,178400.0,26.7492,26.7492,26.6331,26.6622,178400.0
2010-08-13 15:50:00,36.76,36.79,36.71,36.74,298600.0,26.6622,26.6839,26.6259,26.6476,298600.0
2010-08-16 09:30:00,36.12,36.48,36.12,36.39,156800.0,26.198,26.4591,26.198,26.3938,156800.0
2010-08-16 09:40:00,36.38,36.47,36.38,36.45,95200.0,26.3865,26.4518,26.3865,26.4373,95200.0
2010-08-16 09:50:00,36.44,36.45,36.38,36.39,82000.0,26.4301,26.4373,26.3865,26.3938,82000.0
2010-08-16 10:00:00,36.4,36.58,36.37,36.55,162800.0,26.401,26.5316,26.3793,26.5098,162800.0
2010-08-16 10:10:00,36.53,36.65,36.53,36.59,146000.0,26.4953,26.5824,26.4953,26.5389,146000.0
2010-08-16 10:20:00,36.6,36.71,36.6,36.66,69200.0,26.5461,26.6259,26.5461,26.5896,69200.0
2010-08-16 10:30:00,36.67,36.72,36.62,36.66,80400.0,26.5969,26.6331,26.5606,26.5896,80400.0
2010-08-16 10:40:00,36.68,36.68,36.6,36.65,60600.0,26.6041,26.6041,26.5461,26.5824,60600.0
2010-08-16 10:50:00,36.63,36.65,36.55,36.58,76200.0,26.5679,26.5824,26.5098,26.5316,76200.0
2010-08-16 11:00:00,36.58,36.66,36.55,36.58,215200.0,26.5316,26.5896,26.5098,26.5316,215200.0
2010-08-16 11:10:00,36.59,36.62,36.5,36.53,103000.0,26.5389,26.5606,26.4736,26.4953,103000.0
2010-08-16 11:20:00,36.53,36.63,36.51,36.61,70800.0,26.4953,26.5679,26.4808,26.5534,70800.0
2010-08-16 11:30:00,36.6,36.69,36.59,36.66,79400.0,26.5461,26.6114,26.5389,26.5896,79400.0
2010-08-16 11:40:00,36.65,36.66,36.56,36.6,48800.0,26.5824,26.5896,26.5171,26.5461,48800.0
2010-08-16 11:50:00,36.6,36.66,36.6,36.65,60000.0,26.5461,26.5896,26.5461,26.5824,60000.0
2010-08-16 12:00:00,36.65,36.69,36.63,36.65,51200.0,26.5824,26.6114,26.5679,26.5824,51200.0
2010-08-16 12:10:00,36.65,36.65,36.55,36.6,47000.0,26.5824,26.5824,26.5098,26.5461,47000.0
2010-08-16 12:20:00,36.6,36.64,36.58,36.63,51600.0,26.5461,26.5751,26.5316,26.5679,51600.0
2010-08-16 12:30:00,36.63,36.64,36.58,36.63,46600.0,26.5679,26.5751,26.5316,26.5679,46600.0
2010-08-16 12:40:00,36.63,36.63,36.57,36.57,53800.0,26.5679,26.5679,26.5243,26.5243,53800.0
2010-08-16 12:50:00,36.58,36.6,36.56,36.59,54600.0,26.5316,26.5461,26.5171,26.5389,54600.0
2010-08-16 13:00:00,36.6,36.64,36.59,36.62,43200.0,26.5461,26.5751,26.5389,26.5606,43200.0
2010-08-16 13:10:00,36.63,36.69,36.62,36.66,49800.0,26.5679,26.6114,26.5606,26.5896,49800.0
2010-08-16 13:20:00,36.64,36.65,36.58,36.58,57400.0,26.5751,26.5824,26.5316,26.5316,57400.0
2010-08-16 13:30:00,36.58,36.62,36.54,36.55,53200.0,26.5316,26.5606,26.5026,26.5098,53200.0
2010-08-16 13:40:00,36.55,36.58,36.51,36.52,72800.0,26.5098,26.5316,26.4808,26.4881,72800.0
2010-08-16 13:50:00,36.53,36.53,36.48,36.52,43000.0,26.4953,26.4953,26.4591,26.4881,43000.0
2010-08-16 14:00:00,36.53,36.6,36.51,36.51,69600.0,26.4953,26.5461,26.4808,26.4808,69600.0
2010-08-16 14:10:00,36.51,36.54,36.45,36.53,74600.0,26.4808,26.5026,26.4373,26.4953,74600.0
2010-08-16 14:20:00,36.53,36.59,36.52,36.58,68200.0,26.4953,26.5389,26.4881,26.5316,68200.0
2010-08-16 14:30:00,36.58,36.6,36.54,36.59,49400.0,26.5316,26.5461,26.5026,26.5389,49400.0
2010-08-16 14:40:00,36.59,36.63,36.55,36.61,88800.0,26.5389,26.5679,26.5098,26.5534,88800.0
2010-08-16 14:50:00,36.6,36.6,36.48,36.52,95200.0,26.5461,26.5461,26.4591,26.4881,95200.0
2010-08-16 15:00:00,36.52,36.56,36.49,36.51,89200.0,26.4881,26.5171,26.4663,26.4808,89200.0
2010-08-16 15:10:00,36.5,36.54,36.43,36.49,119000.0,26.4736,26.5026,26.4228,26.4663,119000.0
2010-08-16 15:20:00,36.49,36.55,36.48,36.53,137800.0,26.4663,26.5098,26.4591,26.4953,137800.0
2010-08-16 15:30:00,36.54,36.57,36.5,36.55,114400.0,26.5026,26.5243,26.4736,26.5098,114400.0
2010-08-16 15:40:00,36.55,36.65,36.51,36.54,289800.0,26.5098,26.5824,26.4808,26.5026,289800.0
2010-08-16 15:50:00,36.54,36.55,36.49,36.54,463000.0,26.5026,26.5098,26.4663,26.5026,463000.0
2010-08-17 09:30:00,36.99,37.41,36.99,37.41,231200.0,26.829,27.1336,26.829,27.1336,231200.0
2010-08-17 09:40:00,37.41,37.41,37.14,37.2,190400.0,27.1336,27.1336,26.9378,26.9813,190400.0
2010-08-17 09:50:00,37.21,37.35,37.2,37.34,102000.0,26.9885,27.0901,26.9813,27.0828,102000.0
2010-08-17 10:00:00,37.34,37.49,37.33,37.36,128800.0,27.0828,27.1916,27.0756,27.0973,128800.0
2010-08-17 10:10:00,37.36,37.38,37.26,37.33,119000.0,27.0973,27.1118,27.0248,27.0756,119000.0
2010-08-17 10:20:00,37.33,37.48,37.3,37.33,118600.0,27.0756,27.1844,27.0538,27.0756,118600.0
2010-08-17 10:30:00,37.35,37.49,37.33,37.48,72600.0,27.0901,27.1916,27.0756,27.1844,72600.0
2010-08-17 10:40:00,37.49,37.54,37.47,37.5,92400.0,27.1916,27.2279,27.1771,27.1989,92400.0
2010-08-17 10:50:00,37.51,37.59,37.46,37.46,149800.0,27.2061,27.2642,27.1699,27.1699,149800.0
2010-08-17 11:00:00,37.46,37.56,37.43,37.47,150600.0,27.1699,27.2424,27.1481,27.1771,150600.0
2010-08-17 11:10:00,37.47,37.55,37.44,37.47,72400.0,27.1771,27.2351,27.1554,27.1771,72400.0
2010-08-17 11:20:00,37.47,37.49,37.4,37.48,112200.0,27.1771,27.1916,27.1263,27.1844,112200.0
2010-08-17 11:30:00,37.47,37.6,37.47,37.58,151200.0,27.1771,27.2714,27.1771,27.2569,151200.0
2010-08-17 11:40:00,37.59,37.62,37.52,37.59,129600.0,27.2642,27.2859,27.2134,27.2642,129600.0
2010-08-17 11:50:00,37.58,37.6,37.54,37.56,129800.0,27.2569,27.2714,27.2279,27.2424,129800.0
2010-08-17 12:00:00,37.57,37.62,37.57,37.61,137200.0,27.2496,27.2859,27.2496,27.2787,137200.0
2010-08-17 12:10:00,37.6,37.62,37.59,37.61,90400.0,27.2714,27.2859,27.2642,27.2787,90400.0
2010-08-17 12:20:00,37.61,37.63,37.59,37.6,109400.0,27.2787,27.2932,27.2642,27.2714,109400.0
2010-08-17 12:30:00,37.6,37.62,37.58,37.58,96400.0,27.2714,27.2859,27.2569,27.2569,96400.0
2010-08-17 12:40:00,37.58,37.62,37.58,37.61,53000.0,27.2569,27.2859,27.2569,27.2787,53000.0
2010-08-17 12:50:00,37.6,37.6,37.56,37.58,55200.0,27.2714,27.2714,27.2424,27.2569,55200.0
2010-08-17 13:00:00,37.57,37.62,37.56,37.57,73000.0,27.2496,27.2859,27.2424,27.2496,73000.0
2010-08-17 13:10:00,37.57,37.65,37.56,37.65,98600.0,27.2496,27.3077,27.2424,27.3077,98600.0
2010-08-17 13:20:00,37.65,37.8,37.65,37.79,93800.0,27.3077,27.4165,27.3077,27.4092,93800.0
2010-08-17 13:30:00,37.79,37.84,37.78,37.79,72200.0,27.4092,27.4455,27.402,27.4092,72200.0
2010-08-17 13:40:00,37.79,37.79,37.72,37.72,30000.0,27.4092,27.4092,27.3584,27.3584,30000.0
2010-08-17 13:50:00,37.71,37.72,37.59,37.62,54000.0,27.3512,27.3584,27.2642,27.2859,54000.0
2010-08-17 14:00:00,37.63,37.63,37.58,37.62,117400.0,27.2932,27.2932,27.2569,27.2859,117400.0
2010-08-17 14:10:00,37.62,37.66,37.6,37.6,161800.0,27.2859,27.3149,27.2714,27.2714,161800.0
2010-08-17 14:20:00,37.61,37.69,37.6,37.67,98000.0,27.2787,27.3367,27.2714,27.3222,98000.0
2010-08-17 14:30:00,37.68,37.69,37.63,37.66,215400.0,27.3294,27.3367,27.2932,27.3149,215400.0
2010-08-17 14:40:00,37.66,37.7,37.65,37.68,77000.0,27.3149,27.3439,27.3077,27.3294,77000.0
2010-08-17 14:50:00,37.67,37.72,37.61,37.65,62000.0,27.3222,27.3584,27.2787,27.3077,62000.0
2010-08-17 15:00:00,37.65,37.68,37.58,37.6,143800.0,27.3077,27.3294,27.2569,27.2714,143800.0
2010-08-17 15:10:00,37.6,37.6,37.53,37.54,86800.0,27.2714,27.2714,27.2206,27.2279,86800.0
2010-08-17 15:20:00,37.54,37.67,37.54,37.63,143600.0,27.2279,27.3222,27.2279,27.2932,143600.0
2010-08-17 15:30:00,37.65,37.65,37.54,37.59,154000.0,27.3077,27.3077,27.2279,27.2642,154000.0
2010-08-17 15:40:00,37.59,37.59,37.46,37.49,244600.0,27.2642,27.2642,27.1699,27.1916,244600.0
2010-08-17 15:50:00,37.48,37.52,37.4,37.41,373200.0,27.1844,27.2134,27.1263,27.1336,373200.0
2010-08-18 09:30:00,37.43,37.6,37.28,37.35,123200.0,27.1481,27.2714,27.0393,27.0901,123200.0
2010-08-18 09:40:00,37.32,37.34,37.2,37.27,114600.0,27.0683,27.0828,26.9813,27.0321,114600.0
2010-08-18 09:50:00,37.28,37.48,37.23,37.47,100200.0,27.0393,27.1844,27.003,27.1771,100200.0
2010-08-18 10:00:00,37.47,37.79,37.47,37.74,214800.0,27.1771,27.4092,27.1771,27.373,214800.0
2010-08-18 10:10:00,37.74,37.79,37.6,37.6,163800.0,27.373,27.4092,27.2714,27.2714,163800.0
2010-08-18 10:20:00,37.61,37.62,37.33,37.36,94200.0,27.2787,27.2859,27.0756,27.0973,94200.0
2010-08-18 10:30:00,37.37,37.65,37.37,37.58,164000.0,27.1046,27.3077,27.1046,27.2569,164000.0
2010-08-18 10:40:00,37.57,37.59,37.42,37.44,96200.0,27.2496,27.2642,27.1409,27.1554,96200.0
2010-08-18 10:50:00,37.44,37.55,37.38,37.54,110800.0,27.1554,27.2351,27.1118,27.2279,110800.0
2010-08-18 11:00:00,37.54,37.81,37.54,37.69,256600.0,27.2279,27.4237,27.2279,27.3367,256600.0
2010-08-18 11:10:00,37.69,37.77,37.66,37.74,214600.0,27.3367,27.3947,27.3149,27.373,214600.0
2010-08-18 11:20:00,37.74,37.85,37.73,37.74,113400.0,27.373,27.4527,27.3657,27.373,113400.0
2010-08-18 11:30:00,37.74,37.87,37.73,37.87,105400.0,27.373,27.4672,27.3657,27.4672,105400.0
2010-08-18 11:40:00,37.87,37.91,37.83,37.91,84000.0,27.4672,27.4963,27.4382,27.4963,84000.0
2010-08-18 11:50:00,37.91,37.94,37.81,37.87,85000.0,27.4963,27.518,27.4237,27.4672,85000.0
2010-08-18 12:00:00,37.87,37.89,37.77,37.77,57000.0,27.4672,27.4817,27.3947,27.3947,57000.0
2010-08-18 12:10:00,37.77,37.88,37.77,37.87,56000.0,27.3947,27.4745,27.3947,27.4672,56000.0
2010-08-18 12:20:00,37.87,37.88,37.79,37.85,36600.0,27.4672,27.4745,27.4092,27.4527,36600.0
2010-08-18 12:30:00,37.85,37.88,37.77,37.84,46400.0,27.4527,27.4745,27.3947,27.4455,46400.0
2010-08-18 12:40:00,37.84,37.95,37.83,37.95,251600.0,27.4455,27.5253,27.4382,27.5253,251600.0
2010-08-18 12:50:00,37.94,38.08,37.93,38.02,121000.0,27.518,27.6196,27.5108,27.576,121000.0
2010-08-18 13:00:00,38.04,38.13,37.99,38.11,147200.0,27.5905,27.6558,27.5543,27.6413,147200.0
2010-08-18 13:10:00,38.11,38.16,38.08,38.13,174600.0,27.6413,27.6776,27.6196,27.6558,174600.0
2010-08-18 13:20:00,38.13,38.13,38.07,38.09,145600.0,27.6558,27.6558,27.6123,27.6268,145600.0
2010-08-18 13:30:00,38.09,38.14,38.07,38.1,115600.0,27.6268,27.6631,27.6123,27.6341,115600.0
2010-08-18 13:40:00,38.1,38.22,38.1,38.19,150200.0,27.6341,27.7211,27.6341,27.6993,150200.0
2010-08-18 13:50:00,38.2,38.22,38.12,38.14,147800.0,27.7066,27.7211,27.6486,27.6631,147800.0
2010-08-18 14:00:00,38.13,38.2,38.06,38.08,170000.0,27.6558,27.7066,27.605,27.6196,170000.0
2010-08-18 14:10:00,38.09,38.15,38.09,38.09,157000.0,27.6268,27.6703,27.6268,27.6268,157000.0
2010-08-18 14:20:00,38.09,38.18,38.09,38.17,140400.0,27.6268,27.6921,27.6268,27.6848,140400.0
2010-08-18 14:30:00,38.17,38.2,38.15,38.18,201600.0,27.6848,27.7066,27.6703,27.6921,201600.0
2010-08-18 14:40:00,38.18,38.22,38.15,38.18,97600.0,27.6921,27.7211,27.6703,27.6921,97600.0
2010-08-18 14:50:00,38.17,38.19,38.12,38.13,185000.0,27.6848,27.6993,27.6486,27.6558,185000.0
2010-08-18 15:00:00,38.14,38.19,38.04,38.08,121600.0,27.6631,27.6993,27.5905,27.6196,121600.0
2010-08-18 15:10:00,38.09,38.1,38.03,38.08,135400.0,27.6268,27.6341,27.5833,27.6196,135400.0
2010-08-18 15:20:00,38.07,38.07,37.98,38.01,114400.0,27.6123,27.6123,27.547,27.5688,114400.0
2010-08-18 15:30:00,38.0,38.15,37.97,38.1,280000.0,27.5615,27.6703,27.5398,27.6341,280000.0
2010-08-18 15:40:00,38.1,38.12,37.99,38.1,331400.0,27.6341,27.6486,27.5543,27.6341,331400.0
2010-08-18 15:50:00,38.1,38.13,37.99,38.01,638800.0,27.6341,27.6558,27.5543,27.5688,638800.0
2010-08-19 09:30:00,37.73,37.85,37.52,37.8,175000.0,27.3657,27.4527,27.2134,27.4165,175000.0
2010-08-19 09:40:00,37.8,37.92,37.76,37.8,84200.0,27.4165,27.5035,27.3875,27.4165,84200.0
2010-08-19 09:50:00,37.76,37.8,37.67,37.77,262200.0,27.3875,27.4165,27.3222,27.3947,262200.0
2010-08-19 10:00:00,37.76,37.76,37.13,37.34,396000.0,27.3875,27.3875,26.9305,27.0828,396000.0
2010-08-19 10:10:00,37.34,37.4,37.24,37.35,164000.0,27.0828,27.1263,27.0103,27.0901,164000.0
2010-08-19 10:20:00,37.37,37.37,37.12,37.18,180800.0,27.1046,27.1046,26.9233,26.9668,180800.0
2010-08-19 10:30:00,37.17,37.32,37.06,37.07,139400.0,26.9595,27.0683,26.8797,26.887,139400.0
2010-08-19 10:40:00,37.08,37.12,36.99,37.05,223400.0,26.8943,26.9233,26.829,26.8725,223400.0
2010-08-19 10:50:00,37.04,37.09,36.99,37.02,167400.0,26.8652,26.9015,26.829,26.8507,167400.0
2010-08-19 11:00:00,37.02,37.09,36.88,36.94,216400.0,26.8507,26.9015,26.7492,26.7927,216400.0
2010-08-19 11:10:00,36.94,37.06,36.92,37.05,128200.0,26.7927,26.8797,26.7782,26.8725,128200.0
2010-08-19 11:20:00,37.05,37.12,37.02,37.09,60400.0,26.8725,26.9233,26.8507,26.9015,60400.0
2010-08-19 11:30:00,37.09,37.09,36.88,36.95,167600.0,26.9015,26.9015,26.7492,26.8,167600.0
2010-08-19 11:40:00,36.95,36.96,36.8,36.85,128600.0,26.8,26.8072,26.6912,26.7274,128600.0
2010-08-19 11:50:00,36.84,36.9,36.78,36.88,94400.0,26.7202,26.7637,26.6767,26.7492,94400.0
2010-08-19 12:00:00,36.88,36.93,36.79,36.83,90200.0,26.7492,26.7855,26.6839,26.7129,90200.0
2010-08-19 12:10:00,36.84,36.92,36.8,36.92,87800.0,26.7202,26.7782,26.6912,26.7782,87800.0
2010-08-19 12:20:00,36.92,36.93,36.84,36.84,82800.0,26.7782,26.7855,26.7202,26.7202,82800.0
2010-08-19 12:30:00,36.84,36.99,36.84,36.99,58400.0,26.7202,26.829,26.7202,26.829,58400.0
2010-08-19 12:40:00,36.99,36.99,36.89,36.94,86800.0,26.829,26.829,26.7564,26.7927,86800.0
2010-08-19 12:50:00,36.95,36.98,36.85,36.97,54800.0,26.8,26.8217,26.7274,26.8145,54800.0
2010-08-19 13:00:00,36.98,37.06,36.95,36.96,52600.0,26.8217,26.8797,26.8,26.8072,52600.0
2010-08-19 13:10:00,36.96,37.03,36.94,37.03,60200.0,26.8072,26.858,26.7927,26.858,60200.0
2010-08-19 13:20:00,37.02,37.06,37.02,37.05,61800.0,26.8507,26.8797,26.8507,26.8725,61800.0
2010-08-19 13:30:00,37.05,37.09,36.99,37.09,89600.0,26.8725,26.9015,26.829,26.9015,89600.0
2010-08-19 13:40:00,37.09,37.09,37.02,37.02,94800.0,26.9015,26.9015,26.8507,26.8507,94800.0
2010-08-19 13:50:00,37.02,37.03,36.98,36.98,53200.0,26.8507,26.858,26.8217,26.8217,53200.0
2010-08-19 14:00:00,36.98,36.99,36.91,36.97,149000.0,26.8217,26.829,26.7709,26.8145,149000.0
2010-08-19 14:10:00,36.96,37.06,36.96,37.02,73400.0,26.8072,26.8797,26.8072,26.8507,73400.0
2010-08-19 14:20:00,37.01,37.13,36.98,37.09,95600.0,26.8435,26.9305,26.8217,26.9015,95600.0
2010-08-19 14:30:00,37.1,37.17,37.08,37.12,117800.0,26.9088,26.9595,26.8943,26.9233,117800.0
2010-08-19 14:40:00,37.12,37.13,37.05,37.07,118400.0,26.9233,26.9305,26.8725,26.887,118400.0
2010-08-19 14:50:00,37.06,37.1,37.02,37.04,152800.0,26.8797,26.9088,26.8507,26.8652,152800.0
2010-08-19 15:00:00,37.04,37.07,37.01,37.06,148200.0,26.8652,26.887,26.8435,26.8797,148200.0
2010-08-19 15:10:00,37.06,37.24,37.04,37.21,189200.0,26.8797,27.0103,26.8652,26.9885,189200.0
2010-08-19 15:20:00,37.21,37.3,37.2,37.24,245000.0,26.9885,27.0538,26.9813,27.0103,245000.0
2010-08-19 15:30:00,37.23,37.31,37.2,37.23,223200.0,27.003,27.0611,26.9813,27.003,223200.0
2010-08-19 15:40:00,37.23,37.27,37.2,37.25,289400.0,27.003,27.0321,26.9813,27.0176,289400.0
2010-08-19 15:50:00,37.26,37.32,37.2,37.23,490000.0,27.0248,27.0683,26.9813,27.003,490000.0
2010-08-20 09:30:00,36.86,37.02,36.81,36.9,1091400.0,26.7347,26.8507,26.6984,26.7637,1091400.0
2010-08-20 09:40:00,36.9,36.92,36.68,36.7,163800.0,26.7637,26.7782,26.6041,26.6186,163800.0
2010-08-20 09:50:00,36.73,36.9,36.7,36.87,106400.0,26.6404,26.7637,26.6186,26.7419,106400.0
2010-08-20 10:00:00,36.85,36.9,36.75,36.81,92200.0,26.7274,26.7637,26.6549,26.6984,92200.0
2010-08-20 10:10:00,36.81,36.83,36.57,36.7,238000.0,26.6984,26.7129,26.5243,26.6186,238000.0
2010-08-20 10:20:00,36.67,36.8,36.65,36.73,122600.0,26.5969,26.6912,26.5824,26.6404,122600.0
2010-08-20 10:30:00,36.73,36.8,36.7,36.74,77400.0,26.6404,26.6912,26.6186,26.6476,77400.0
2010-08-20 10:40:00,36.76,36.92,36.75,36.8,124000.0,26.6622,26.7782,26.6549,26.6912,124000.0
2010-08-20 10:50:00,36.8,36.83,36.66,36.7,68600.0,26.6912,26.7129,26.5896,26.6186,68600.0
2010-08-20 11:00:00,36.71,36.74,36.64,36.74,75400.0,26.6259,26.6476,26.5751,26.6476,75400.0
2010-08-20 11:10:00,36.74,36.74,36.63,36.65,61000.0,26.6476,26.6476,26.5679,26.5824,61000.0
2010-08-20 11:20:00,36.65,36.68,36.6,36.66,93000.0,26.5824,26.6041,26.5461,26.5896,93000.0
2010-08-20 11:30:00,36.67,36.67,36.56,36.59,57000.0,26.5969,26.5969,26.5171,26.5389,57000.0
2010-08-20 11:40:00,36.59,36.64,36.56,36.56,68200.0,26.5389,26.5751,26.5171,26.5171,68200.0
2010-08-20 11:50:00,36.56,36.57,36.46,36.49,140200.0,26.5171,26.5243,26.4446,26.4663,140200.0
2010-08-20 12:00:00,36.49,36.56,36.47,36.54,51000.0,26.4663,26.5171,26.4518,26.5026,51000.0
2010-08-20 12:10:00,36.56,36.58,36.51,36.53,46800.0,26.5171,26.5316,26.4808,26.4953,46800.0
2010-08-20 12:20:00,36.54,36.62,36.53,36.57,54800.0,26.5026,26.5606,26.4953,26.5243,54800.0
2010-08-20 12:30:00,36.57,36.67,36.57,36.67,40600.0,26.5243,26.5969,26.5243,26.5969,40600.0
2010-08-20 12:40:00,36.67,36.71,36.67,36.68,24600.0,26.5969,26.6259,26.5969,26.6041,24600.0
2010-08-20 12:50:00,36.68,36.74,36.65,36.74,23200.0,26.6041,26.6476,26.5824,26.6476,23200.0
2010-08-20 13:00:00,36.74,36.8,36.73,36.8,40400.0,26.6476,26.6912,26.6404,26.6912,40400.0
2010-08-20 13:10:00,36.8,36.84,36.77,36.77,80600.0,26.6912,26.7202,26.6694,26.6694,80600.0
2010-08-20 13:20:00,36.77,36.87,36.77,36.84,67000.0,26.6694,26.7419,26.6694,26.7202,67000.0
2010-08-20 13:30:00,36.85,36.85,36.75,36.8,84800.0,26.7274,26.7274,26.6549,26.6912,84800.0
2010-08-20 13:40:00,36.8,36.87,36.77,36.84,28600.0,26.6912,26.7419,26.6694,26.7202,28600.0
2010-08-20 13:50:00,36.85,36.94,36.84,36.85,66600.0,26.7274,26.7927,26.7202,26.7274,66600.0
2010-08-20 14:00:00,36.85,36.88,36.85,36.88,45000.0,26.7274,26.7492,26.7274,26.7492,45000.0
2010-08-20 14:10:00,36.88,36.99,36.87,36.97,87400.0,26.7492,26.829,26.7419,26.8145,87400.0
2010-08-20 14:20:00,36.98,36.99,36.94,36.96,89600.0,26.8217,26.829,26.7927,26.8072,89600.0
2010-08-20 14:30:00,36.96,37.09,36.95,37.07,99800.0,26.8072,26.9015,26.8,26.887,99800.0
2010-08-20 14:40:00,37.07,37.17,37.05,37.1,127000.0,26.887,26.9595,26.8725,26.9088,127000.0
2010-08-20 14:50:00,37.09,37.14,37.06,37.12,146600.0,26.9015,26.9378,26.8797,26.9233,146600.0
2010-08-20 15:00:00,37.12,37.13,37.05,37.1,119400.0,26.9233,26.9305,26.8725,26.9088,119400.0
2010-08-20 15:10:00,37.1,37.16,37.08,37.1,104200.0,26.9088,26.9523,26.8943,26.9088,104200.0
2010-08-20 15:20:00,37.1,37.12,37.06,37.12,145600.0,26.9088,26.9233,26.8797,26.9233,145600.0
2010-08-20 15:30:00,37.13,37.16,37.05,37.08,228000.0,26.9305,26.9523,26.8725,26.8943,228000.0
2010-08-20 15:40:00,37.08,37.18,37.07,37.11,282800.0,26.8943,26.9668,26.887,26.916,282800.0
2010-08-20 15:50:00,37.11,37.18,37.1,37.12,559600.0,26.916,26.9668,26.9088,26.9233,559600.0
2010-08-23 09:30:00,37.27,37.33,37.04,37.22,111400.0,27.0321,27.0756,26.8652,26.9958,111400.0
2010-08-23 09:40:00,37.22,37.45,37.16,37.42,119800.0,26.9958,27.1626,26.9523,27.1409,119800.0
2010-08-23 09:50:00,37.42,37.44,37.26,37.42,80800.0,27.1409,27.1554,27.0248,27.1409,80800.0
2010-08-23 10:00:00,37.41,37.44,37.33,37.35,121400.0,27.1336,27.1554,27.0756,27.0901,121400.0
2010-08-23 10:10:00,37.34,37.35,37.26,37.3,115200.0,27.0828,27.0901,27.0248,27.0538,115200.0
2010-08-23 10:20:00,37.29,37.29,37.13,37.14,90000.0,27.0466,27.0466,26.9305,26.9378,90000.0
2010-08-23 10:30:00,37.15,37.23,37.12,37.2,87200.0,26.945,27.003,26.9233,26.9813,87200.0
2010-08-23 10:40:00,37.21,37.22,36.81,36.81,150600.0,26.9885,26.9958,26.6984,26.6984,150600.0
2010-08-23 10:50:00,36.82,36.84,36.72,36.81,116000.0,26.7057,26.7202,26.6331,26.6984,116000.0
2010-08-23 11:00:00,36.8,36.85,36.69,36.83,146600.0,26.6912,26.7274,26.6114,26.7129,146600.0
2010-08-23 11:10:00,36.83,36.88,36.77,36.8,82800.0,26.7129,26.7492,26.6694,26.6912,82800.0
2010-08-23 11:20:00,36.8,36.8,36.62,36.66,154000.0,26.6912,26.6912,26.5606,26.5896,154000.0
2010-08-23 11:30:00,36.63,36.73,36.63,36.68,33000.0,26.5679,26.6404,26.5679,26.6041,33000.0
2010-08-23 11:40:00,36.67,36.69,36.57,36.64,125800.0,26.5969,26.6114,26.5243,26.5751,125800.0
2010-08-23 11:50:00,36.63,36.66,36.56,36.57,130000.0,26.5679,26.5896,26.5171,26.5243,130000.0
2010-08-23 12:00:00,36.57,36.63,36.55,36.62,112800.0,26.5243,26.5679,26.5098,26.5606,112800.0
2010-08-23 12:10:00,36.62,36.71,36.59,36.6,93400.0,26.5606,26.6259,26.5389,26.5461,93400.0
2010-08-23 12:20:00,36.61,36.66,36.6,36.63,60000.0,26.5534,26.5896,26.5461,26.5679,60000.0
2010-08-23 12:30:00,36.63,36.69,36.6,36.6,48000.0,26.5679,26.6114,26.5461,26.5461,48000.0
2010-08-23 12:40:00,36.6,36.62,36.54,36.57,46600.0,26.5461,26.5606,26.5026,26.5243,46600.0
2010-08-23 12:50:00,36.57,36.62,36.54,36.59,109400.0,26.5243,26.5606,26.5026,26.5389,109400.0
2010-08-23 13:00:00,36.59,36.6,36.54,36.55,53200.0,26.5389,26.5461,26.5026,26.5098,53200.0
2010-08-23 13:10:00,36.55,36.57,36.47,36.55,74600.0,26.5098,26.5243,26.4518,26.5098,74600.0
2010-08-23 13:20:00,36.56,36.61,36.53,36.6,61400.0,26.5171,26.5534,26.4953,26.5461,61400.0
2010-08-23 13:30:00,36.6,36.62,36.48,36.5,71600.0,26.5461,26.5606,26.4591,26.4736,71600.0
2010-08-23 13:40:00,36.5,36.56,36.45,36.52,81000.0,26.4736,26.5171,26.4373,26.4881,81000.0
2010-08-23 13:50:00,36.52,36.57,36.5,36.55,95600.0,26.4881,26.5243,26.4736,26.5098,95600.0
2010-08-23 14:00:00,36.55,36.7,36.52,36.7,100600.0,26.5098,26.6186,26.4881,26.6186,100600.0
2010-08-23 14:10:00,36.7,36.71,36.6,36.62,112400.0,26.6186,26.6259,26.5461,26.5606,112400.0
2010-08-23 14:20:00,36.63,36.65,36.57,36.57,67200.0,26.5679,26.5824,26.5243,26.5243,67200.0
2010-08-23 14:30:00,36.58,36.71,36.58,36.65,74400.0,26.5316,26.6259,26.5316,26.5824,74400.0
2010-08-23 14:40:00,36.65,36.66,36.59,36.61,59200.0,26.5824,26.5896,26.5389,26.5534,59200.0
2010-08-23 14:50:00,36.6,36.64,36.57,36.61,79600.0,26.5461,26.5751,26.5243,26.5534,79600.0
2010-08-23 15:00:00,36.62,36.66,36.59,36.6,67600.0,26.5606,26.5896,26.5389,26.5461,67600.0
2010-08-23 15:10:00,36.6,36.66,36.59,36.61,100000.0,26.5461,26.5896,26.5389,26.5534,100000.0
2010-08-23 15:20:00,36.62,36.65,36.45,36.49,161600.0,26.5606,26.5824,26.4373,26.4663,161600.0
2010-08-23 15:30:00,36.49,36.54,36.38,36.4,209000.0,26.4663,26.5026,26.3865,26.401,209000.0
2010-08-23 15:40:00,36.4,36.45,36.35,36.4,222800.0,26.401,26.4373,26.3648,26.401,222800.0
2010-08-23 15:50:00,36.4,36.47,36.38,36.43,444800.0,26.401,26.4518,26.3865,26.4228,444800.0
2010-08-24 09:30:00,36.0,36.12,35.73,35.75,343400.0,26.1109,26.198,25.9151,25.9296,343400.0
2010-08-24 09:40:00,35.74,35.77,35.52,35.53,281000.0,25.9223,25.9441,25.7628,25.77,281000.0
2010-08-24 09:50:00,35.54,35.55,35.43,35.49,232800.0,25.7773,25.7845,25.6975,25.741,232800.0
2010-08-24 10:00:00,35.49,35.49,35.17,35.35,385600.0,25.741,25.741,25.5089,25.6395,385600.0
2010-08-24 10:10:00,35.34,35.62,35.33,35.53,271600.0,25.6322,25.8353,25.625,25.77,271600.0
2010-08-24 10:20:00,35.54,35.74,35.54,35.6,277000.0,25.7773,25.9223,25.7773,25.8208,277000.0
2010-08-24 10:30:00,35.59,35.65,35.41,35.49,117200.0,25.8135,25.8571,25.683,25.741,117200.0
2010-08-24 10:40:00,35.49,35.52,35.38,35.49,200800.0,25.741,25.7628,25.6612,25.741,200800.0
2010-08-24 10:50:00,35.51,35.61,35.41,35.59,170600.0,25.7555,25.8281,25.683,25.8135,170600.0
2010-08-24 11:00:00,35.59,35.72,35.58,35.63,252200.0,25.8135,25.9078,25.8063,25.8426,252200.0
2010-08-24 11:10:00,35.62,35.63,35.49,35.53,140600.0,25.8353,25.8426,25.741,25.77,140600.0
2010-08-24 11:20:00,35.54,35.72,35.5,35.7,154600.0,25.7773,25.9078,25.7483,25.8933,154600.0
2010-08-24 11:30:00,35.7,35.9,35.69,35.87,199000.0,25.8933,26.0384,25.8861,26.0166,199000.0
2010-08-24 11:40:00,35.87,35.96,35.86,35.88,123800.0,26.0166,26.0819,26.0094,26.0239,123800.0
2010-08-24 11:50:00,35.89,35.9,35.84,35.86,108800.0,26.0311,26.0384,25.9949,26.0094,108800.0
2010-08-24 12:00:00,35.85,36.01,35.82,35.99,169800.0,26.0021,26.1182,25.9804,26.1037,169800.0
2010-08-24 12:10:00,35.99,36.02,35.92,36.02,190800.0,26.1037,26.1254,26.0529,26.1254,190800.0
2010-08-24 12:20:00,36.01,36.03,35.97,35.99,135400.0,26.1182,26.1327,26.0892,26.1037,135400.0
2010-08-24 12:30:00,36.01,36.05,35.96,36.01,77400.0,26.1182,26.1472,26.0819,26.1182,77400.0
2010-08-24 12:40:00,36.0,36.02,35.99,35.99,58200.0,26.1109,26.1254,26.1037,26.1037,58200.0
2010-08-24 12:50:00,35.99,36.09,35.98,36.04,100400.0,26.1037,26.1762,26.0964,26.1399,100400.0
2010-08-24 13:00:00,36.04,36.04,35.97,35.99,95800.0,26.1399,26.1399,26.0892,26.1037,95800.0
2010-08-24 13:10:00,35.99,36.0,35.95,35.95,109600.0,26.1037,26.1109,26.0747,26.0747,109600.0
2010-08-24 13:20:00,35.94,36.12,35.92,36.12,164200.0,26.0674,26.198,26.0529,26.198,164200.0
2010-08-24 13:30:00,36.12,36.13,36.02,36.11,118000.0,26.198,26.2052,26.1254,26.1907,118000.0
2010-08-24 13:40:00,36.1,36.13,35.9,35.95,148000.0,26.1835,26.2052,26.0384,26.0747,148000.0
2010-08-24 13:50:00,35.95,35.97,35.82,35.83,94000.0,26.0747,26.0892,25.9804,25.9876,94000.0
2010-08-24 14:00:00,35.83,35.91,35.8,35.85,180600.0,25.9876,26.0456,25.9659,26.0021,180600.0
2010-08-24 14:10:00,35.85,35.94,35.81,35.9,78800.0,26.0021,26.0674,25.9731,26.0384,78800.0
2010-08-24 14:20:00,35.89,35.92,35.81,35.84,94800.0,26.0311,26.0529,25.9731,25.9949,94800.0
2010-08-24 14:30:00,35.85,35.97,35.82,35.97,111600.0,26.0021,26.0892,25.9804,26.0892,111600.0
2010-08-24 14:40:00,35.98,36.01,35.94,35.97,123200.0,26.0964,26.1182,26.0674,26.0892,123200.0
2010-08-24 14:50:00,35.97,36.02,35.93,36.01,104600.0,26.0892,26.1254,26.0602,26.1182,104600.0
2010-08-24 15:00:00,36.01,36.12,35.98,36.08,181600.0,26.1182,26.198,26.0964,26.1689,181600.0
2010-08-24 15:10:00,36.09,36.16,36.06,36.1,201000.0,26.1762,26.227,26.1544,26.1835,201000.0
2010-08-24 15:20:00,36.1,36.2,36.05,36.18,208600.0,26.1835,26.256,26.1472,26.2415,208600.0
2010-08-24 15:30:00,36.17,36.2,36.01,36.02,338600.0,26.2342,26.256,26.1182,26.1254,338600.0
2010-08-24 15:40:00,36.01,36.02,35.93,35.99,302600.0,26.1182,26.1254,26.0602,26.1037,302600.0
2010-08-24 15:50:00,35.99,36.02,35.9,35.96,598600.0,26.1037,26.1254,26.0384,26.0819,598600.0
2010-08-25 09:30:00,35.58,35.72,35.46,35.67,283600.0,25.8063,25.9078,25.7193,25.8716,283600.0
2010-08-25 09:40:00,35.66,35.84,35.65,35.68,214200.0,25.8643,25.9949,25.8571,25.8788,214200.0
2010-08-25 09:50:00,35.68,35.74,35.45,35.49,276000.0,25.8788,25.9223,25.712,25.741,276000.0
2010-08-25 10:00:00,35.49,35.52,35.29,35.49,505400.0,25.741,25.7628,25.596,25.741,505400.0
2010-08-25 10:10:00,35.49,35.6,35.47,35.59,276800.0,25.741,25.8208,25.7265,25.8135,276800.0
2010-08-25 10:20:00,35.59,35.72,35.56,35.68,136800.0,25.8135,25.9078,25.7918,25.8788,136800.0
2010-08-25 10:30:00,35.67,35.69,35.52,35.57,159600.0,25.8716,25.8861,25.7628,25.799,159600.0
2010-08-25 10:40:00,35.58,35.72,35.57,35.72,163600.0,25.8063,25.9078,25.799,25.9078,163600.0
2010-08-25 10:50:00,35.72,35.94,35.71,35.91,177600.0,25.9078,26.0674,25.9006,26.0456,177600.0
2010-08-25 11:00:00,35.91,35.98,35.77,35.78,157200.0,26.0456,26.0964,25.9441,25.9514,157200.0
2010-08-25 11:10:00,35.79,35.87,35.69,35.85,130000.0,25.9586,26.0166,25.8861,26.0021,130000.0
2010-08-25 11:20:00,35.85,35.97,35.84,35.97,192000.0,26.0021,26.0892,25.9949,26.0892,192000.0
2010-08-25 11:30:00,35.96,35.97,35.85,35.88,91600.0,26.0819,26.0892,26.0021,26.0239,91600.0
2010-08-25 11:40:00,35.88,35.9,35.8,35.82,78400.0,26.0239,26.0384,25.9659,25.9804,78400.0
2010-08-25 11:50:00,35.81,35.85,35.8,35.85,97800.0,25.9731,26.0021,25.9659,26.0021,97800.0
2010-08-25 12:00:00,35.84,35.94,35.83,35.93,99600.0,25.9949,26.0674,25.9876,26.0602,99600.0
2010-08-25 12:10:00,35.93,36.02,35.91,35.99,185200.0,26.0602,26.1254,26.0456,26.1037,185200.0
2010-08-25 12:20:00,35.99,36.14,35.95,36.13,397000.0,26.1037,26.2125,26.0747,26.2052,397000.0
2010-08-25 12:30:00,36.13,36.37,36.13,36.3,762400.0,26.2052,26.3793,26.2052,26.3285,762400.0
2010-08-25 12:40:00,36.29,36.29,36.13,36.17,326400.0,26.3213,26.3213,26.2052,26.2342,326400.0
2010-08-25 12:50:00,36.16,36.34,36.14,36.29,186800.0,26.227,26.3575,26.2125,26.3213,186800.0
2010-08-25 13:00:00,36.28,36.48,36.24,36.46,447600.0,26.314,26.4591,26.285,26.4446,447600.0
2010-08-25 13:10:00,36.46,36.52,36.34,36.44,366400.0,26.4446,26.4881,26.3575,26.4301,366400.0
2010-08-25 13:20:00,36.44,36.44,36.19,36.21,156400.0,26.4301,26.4301,26.2487,26.2632,156400.0
2010-08-25 13:30:00,36.22,36.26,36.19,36.2,114400.0,26.2705,26.2995,26.2487,26.256,114400.0
2010-08-25 13:40:00,36.2,36.21,36.13,36.15,143400.0,26.256,26.2632,26.2052,26.2197,143400.0
2010-08-25 13:50:00,36.15,36.15,36.07,36.07,132200.0,26.2197,26.2197,26.1617,26.1617,132200.0
2010-08-25 14:00:00,36.08,36.18,36.08,36.12,92000.0,26.1689,26.2415,26.1689,26.198,92000.0
2010-08-25 14:10:00,36.12,36.16,36.06,36.08,147200.0,26.198,26.227,26.1544,26.1689,147200.0
2010-08-25 14:20:00,36.07,36.08,36.0,36.01,136000.0,26.1617,26.1689,26.1109,26.1182,136000.0
2010-08-25 14:30:00,36.01,36.27,35.99,36.19,177600.0,26.1182,26.3068,26.1037,26.2487,177600.0
2010-08-25 14:40:00,36.2,36.28,36.2,36.23,242400.0,26.256,26.314,26.256,26.2777,242400.0
2010-08-25 14:50:00,36.24,36.25,36.16,36.2,227600.0,26.285,26.2922,26.227,26.256,227600.0
2010-08-25 15:00:00,36.21,36.24,36.15,36.15,204600.0,26.2632,26.285,26.2197,26.2197,204600.0
2010-08-25 15:10:00,36.15,36.19,36.06,36.07,223800.0,26.2197,26.2487,26.1544,26.1617,223800.0
2010-08-25 15:20:00,36.07,36.08,36.01,36.05,192800.0,26.1617,26.1689,26.1182,26.1472,192800.0
2010-08-25 15:30:00,36.04,36.24,36.02,36.2,386400.0,26.1399,26.285,26.1254,26.256,386400.0
2010-08-25 15:40:00,36.2,36.27,36.16,36.22,349600.0,26.256,26.3068,26.227,26.2705,349600.0
2010-08-25 15:50:00,36.21,36.24,36.08,36.1,401000.0,26.2632,26.285,26.1689,26.1835,401000.0
2010-08-26 09:30:00,36.33,36.57,36.33,36.52,129800.0,26.3503,26.5243,26.3503,26.4881,129800.0
2010-08-26 09:40:00,36.5,36.52,36.22,36.22,130800.0,26.4736,26.4881,26.2705,26.2705,130800.0
2010-08-26 09:50:00,36.21,36.51,36.12,36.51,260600.0,26.2632,26.4808,26.198,26.4808,260600.0
2010-08-26 10:00:00,36.49,36.59,36.48,36.56,290000.0,26.4663,26.5389,26.4591,26.5171,290000.0
2010-08-26 10:10:00,36.56,36.8,36.55,36.67,297600.0,26.5171,26.6912,26.5098,26.5969,297600.0
2010-08-26 10:20:00,36.69,36.7,36.55,36.66,278200.0,26.6114,26.6186,26.5098,26.5896,278200.0
2010-08-26 10:30:00,36.67,36.8,36.66,36.75,111800.0,26.5969,26.6912,26.5896,26.6549,111800.0
2010-08-26 10:40:00,36.73,36.77,36.67,36.76,98400.0,26.6404,26.6694,26.5969,26.6622,98400.0
2010-08-26 10:50:00,36.76,36.85,36.74,36.82,271800.0,26.6622,26.7274,26.6476,26.7057,271800.0
2010-08-26 11:00:00,36.83,36.84,36.59,36.59,233200.0,26.7129,26.7202,26.5389,26.5389,233200.0
2010-08-26 11:10:00,36.59,36.74,36.5,36.74,149400.0,26.5389,26.6476,26.4736,26.6476,149400.0
2010-08-26 11:20:00,36.74,36.74,36.6,36.6,152600.0,26.6476,26.6476,26.5461,26.5461,152600.0
2010-08-26 11:30:00,36.61,36.62,36.49,36.51,90800.0,26.5534,26.5606,26.4663,26.4808,90800.0
2010-08-26 11:40:00,36.52,36.53,36.43,36.46,93600.0,26.4881,26.4953,26.4228,26.4446,93600.0
2010-08-26 11:50:00,36.49,36.57,36.38,36.57,108800.0,26.4663,26.5243,26.3865,26.5243,108800.0
2010-08-26 12:00:00,36.56,36.6,36.52,36.52,66200.0,26.5171,26.5461,26.4881,26.4881,66200.0
2010-08-26 12:10:00,36.54,36.54,36.4,36.45,45600.0,26.5026,26.5026,26.401,26.4373,45600.0
2010-08-26 12:20:00,36.46,36.56,36.46,36.52,72200.0,26.4446,26.5171,26.4446,26.4881,72200.0
2010-08-26 12:30:00,36.52,36.56,36.48,36.48,43000.0,26.4881,26.5171,26.4591,26.4591,43000.0
2010-08-26 12:40:00,36.49,36.55,36.45,36.54,55600.0,26.4663,26.5098,26.4373,26.5026,55600.0
2010-08-26 12:50:00,36.54,36.55,36.43,36.51,71400.0,26.5026,26.5098,26.4228,26.4808,71400.0
2010-08-26 13:00:00,36.52,36.54,36.44,36.46,38400.0,26.4881,26.5026,26.4301,26.4446,38400.0
2010-08-26 13:10:00,36.46,36.46,36.4,36.43,31400.0,26.4446,26.4446,26.401,26.4228,31400.0
2010-08-26 13:20:00,36.43,36.49,36.43,36.47,44800.0,26.4228,26.4663,26.4228,26.4518,44800.0
2010-08-26 13:30:00,36.46,36.53,36.45,36.49,53400.0,26.4446,26.4953,26.4373,26.4663,53400.0
2010-08-26 13:40:00,36.49,36.52,36.43,36.43,27000.0,26.4663,26.4881,26.4228,26.4228,27000.0
2010-08-26 13:50:00,36.42,36.44,36.35,36.35,45400.0,26.4156,26.4301,26.3648,26.3648,45400.0
2010-08-26 14:00:00,36.35,36.43,36.32,36.32,80600.0,26.3648,26.4228,26.343,26.343,80600.0
2010-08-26 14:10:00,36.31,36.32,36.21,36.25,136600.0,26.3358,26.343,26.2632,26.2922,136600.0
2010-08-26 14:20:00,36.24,36.28,36.22,36.26,88800.0,26.285,26.314,26.2705,26.2995,88800.0
2010-08-26 14:30:00,36.26,36.27,36.2,36.24,138600.0,26.2995,26.3068,26.256,26.285,138600.0
2010-08-26 14:40:00,36.24,36.28,36.22,36.27,121600.0,26.285,26.314,26.2705,26.3068,121600.0
2010-08-26 14:50:00,36.27,36.29,36.07,36.12,202600.0,26.3068,26.3213,26.1617,26.198,202600.0
2010-08-26 15:00:00,36.11,36.19,36.1,36.19,144200.0,26.1907,26.2487,26.1835,26.2487,144200.0
2010-08-26 15:10:00,36.19,36.34,36.17,36.34,220400.0,26.2487,26.3575,26.2342,26.3575,220400.0
2010-08-26 15:20:00,36.33,36.41,36.26,36.27,198200.0,26.3503,26.4083,26.2995,26.3068,198200.0
2010-08-26 15:30:00,36.27,36.3,36.24,36.26,168200.0,26.3068,26.3285,26.285,26.2995,168200.0
2010-08-26 15:40:00,36.26,36.42,36.24,36.34,251600.0,26.2995,26.4156,26.285,26.3575,251600.0
2010-08-26 15:50:00,36.35,36.35,36.17,36.2,434000.0,26.3648,26.3648,26.2342,26.256,434000.0
2010-08-27 09:30:00,36.39,36.5,36.35,36.37,167200.0,26.512,26.5921,26.4828,26.4974,167200.0
2010-08-27 09:40:00,36.37,36.38,36.16,36.21,145600.0,26.4974,26.5047,26.3444,26.3808,145600.0
2010-08-27 09:50:00,36.19,36.42,36.15,36.26,161000.0,26.3663,26.5338,26.3371,26.4173,161000.0
2010-08-27 10:00:00,36.26,36.35,35.95,36.05,243400.0,26.4173,26.4828,26.1914,26.2643,243400.0
2010-08-27 10:10:00,36.07,36.46,36.04,36.43,237600.0,26.2789,26.563,26.257,26.5411,237600.0
2010-08-27 10:20:00,36.41,36.42,36.23,36.37,111800.0,26.5266,26.5338,26.3954,26.4974,111800.0
2010-08-27 10:30:00,36.37,36.49,36.34,36.44,235400.0,26.4974,26.5848,26.4756,26.5484,235400.0
2010-08-27 10:40:00,36.43,36.45,36.32,36.33,281200.0,26.5411,26.5557,26.461,26.4683,281200.0
2010-08-27 10:50:00,36.34,36.34,36.2,36.24,404800.0,26.4756,26.4756,26.3736,26.4027,404800.0
2010-08-27 11:00:00,36.24,36.49,36.24,36.48,329200.0,26.4027,26.5848,26.4027,26.5776,329200.0
2010-08-27 11:10:00,36.48,36.57,36.43,36.49,221800.0,26.5776,26.6431,26.5411,26.5848,221800.0
2010-08-27 11:20:00,36.49,36.63,36.49,36.62,122800.0,26.5848,26.6868,26.5848,26.6796,122800.0
2010-08-27 11:30:00,36.64,36.68,36.59,36.66,324200.0,26.6941,26.7233,26.6577,26.7087,324200.0
2010-08-27 11:40:00,36.65,36.69,36.59,36.61,262200.0,26.7014,26.7306,26.6577,26.6723,262200.0
2010-08-27 11:50:00,36.62,36.63,36.54,36.58,271200.0,26.6796,26.6868,26.6213,26.6504,271200.0
2010-08-27 12:00:00,36.58,36.6,36.52,36.55,104200.0,26.6504,26.665,26.6067,26.6286,104200.0
2010-08-27 12:10:00,36.55,36.57,36.52,36.55,240600.0,26.6286,26.6431,26.6067,26.6286,240600.0
2010-08-27 12:20:00,36.55,36.56,36.49,36.5,275400.0,26.6286,26.6358,26.5848,26.5921,275400.0
2010-08-27 12:30:00,36.51,36.52,36.47,36.48,122000.0,26.5994,26.6067,26.5703,26.5776,122000.0
2010-08-27 12:40:00,36.47,36.48,36.32,36.35,173000.0,26.5703,26.5776,26.461,26.4828,173000.0
2010-08-27 12:50:00,36.35,36.4,36.33,36.35,120400.0,26.4828,26.5193,26.4683,26.4828,120400.0
2010-08-27 13:00:00,36.36,36.36,36.27,36.3,192400.0,26.4901,26.4901,26.4246,26.4464,192400.0
2010-08-27 13:10:00,36.3,36.3,36.23,36.25,280600.0,26.4464,26.4464,26.3954,26.41,280600.0
2010-08-27 13:20:00,36.25,36.37,36.19,36.37,352000.0,26.41,26.4974,26.3663,26.4974,352000.0
2010-08-27 13:30:00,36.37,36.61,36.36,36.58,253200.0,26.4974,26.6723,26.4901,26.6504,253200.0
2010-08-27 13:40:00,36.57,36.6,36.54,36.55,154600.0,26.6431,26.665,26.6213,26.6286,154600.0
2010-08-27 13:50:00,36.56,36.71,36.54,36.71,219200.0,26.6358,26.7451,26.6213,26.7451,219200.0
2010-08-27 14:00:00,36.71,36.74,36.5,36.57,148000.0,26.7451,26.767,26.5921,26.6431,148000.0
2010-08-27 14:10:00,36.57,36.65,36.57,36.63,110400.0,26.6431,26.7014,26.6431,26.6868,110400.0
2010-08-27 14:20:00,36.63,36.71,36.59,36.71,95800.0,26.6868,26.7451,26.6577,26.7451,95800.0
2010-08-27 14:30:00,36.72,36.82,36.7,36.82,177600.0,26.7524,26.8253,26.7378,26.8253,177600.0
2010-08-27 14:40:00,36.83,36.85,36.74,36.74,180600.0,26.8326,26.8471,26.767,26.767,180600.0
2010-08-27 14:50:00,36.74,36.77,36.69,36.74,153600.0,26.767,26.7888,26.7306,26.767,153600.0
2010-08-27 15:00:00,36.74,36.75,36.68,36.71,136000.0,26.767,26.7743,26.7233,26.7451,136000.0
2010-08-27 15:10:00,36.71,36.72,36.6,36.66,307000.0,26.7451,26.7524,26.665,26.7087,307000.0
2010-08-27 15:20:00,36.66,36.84,36.63,36.82,413400.0,26.7087,26.8398,26.6868,26.8253,413400.0
2010-08-27 15:30:00,36.82,36.83,36.77,36.81,262200.0,26.8253,26.8326,26.7888,26.818,262200.0
2010-08-27 15:40:00,36.8,36.88,36.77,36.85,294200.0,26.8107,26.869,26.7888,26.8471,294200.0
2010-08-27 15:50:00,36.85,36.93,36.82,36.86,413600.0,26.8471,26.9054,26.8253,26.8544,413600.0
2010-08-30 09:30:00,36.8,37.07,36.77,37.07,89600.0,26.8107,27.0074,26.7888,27.0074,89600.0
2010-08-30 09:40:00,37.04,37.2,37.01,37.13,168800.0,26.9855,27.1021,26.9637,27.0511,168800.0
2010-08-30 09:50:00,37.12,37.12,36.91,37.09,80800.0,27.0438,27.0438,26.8908,27.022,80800.0
2010-08-30 10:00:00,37.07,37.07,36.88,36.93,75400.0,27.0074,27.0074,26.869,26.9054,75400.0
2010-08-30 10:10:00,36.93,36.95,36.8,36.83,119200.0,26.9054,26.92,26.8107,26.8326,119200.0
2010-08-30 10:20:00,36.83,36.88,36.69,36.71,106600.0,26.8326,26.869,26.7306,26.7451,106600.0
2010-08-30 10:30:00,36.71,36.71,36.59,36.65,94000.0,26.7451,26.7451,26.6577,26.7014,94000.0
2010-08-30 10:40:00,36.66,36.72,36.6,36.72,66800.0,26.7087,26.7524,26.665,26.7524,66800.0
2010-08-30 10:50:00,36.72,36.8,36.72,36.78,61600.0,26.7524,26.8107,26.7524,26.7961,61600.0
2010-08-30 11:00:00,36.79,36.8,36.56,36.58,54000.0,26.8034,26.8107,26.6358,26.6504,54000.0
2010-08-30 11:10:00,36.58,36.6,36.52,36.54,52000.0,26.6504,26.665,26.6067,26.6213,52000.0
2010-08-30 11:20:00,36.54,36.57,36.47,36.54,75400.0,26.6213,26.6431,26.5703,26.6213,75400.0
2010-08-30 11:30:00,36.53,36.58,36.51,36.54,61600.0,26.614,26.6504,26.5994,26.6213,61600.0
2010-08-30 11:40:00,36.51,36.54,36.44,36.47,91600.0,26.5994,26.6213,26.5484,26.5703,91600.0
2010-08-30 11:50:00,36.49,36.51,36.41,36.49,104400.0,26.5848,26.5994,26.5266,26.5848,104400.0
2010-08-30 12:00:00,36.49,36.49,36.45,36.48,40800.0,26.5848,26.5848,26.5557,26.5776,40800.0
2010-08-30 12:10:00,36.48,36.49,36.41,36.43,44200.0,26.5776,26.5848,26.5266,26.5411,44200.0
2010-08-30 12:20:00,36.43,36.47,36.42,36.47,33600.0,26.5411,26.5703,26.5338,26.5703,33600.0
2010-08-30 12:30:00,36.47,36.47,36.42,36.46,50000.0,26.5703,26.5703,26.5338,26.563,50000.0
2010-08-30 12:40:00,36.48,36.63,36.48,36.62,59200.0,26.5776,26.6868,26.5776,26.6796,59200.0
2010-08-30 12:50:00,36.61,36.63,36.5,36.52,49200.0,26.6723,26.6868,26.5921,26.6067,49200.0
2010-08-30 13:00:00,36.52,36.52,36.49,36.51,25800.0,26.6067,26.6067,26.5848,26.5994,25800.0
2010-08-30 13:10:00,36.52,36.54,36.45,36.51,52800.0,26.6067,26.6213,26.5557,26.5994,52800.0
2010-08-30 13:20:00,36.51,36.52,36.35,36.37,69400.0,26.5994,26.6067,26.4828,26.4974,69400.0
2010-08-30 13:30:00,36.36,36.39,36.34,36.35,70400.0,26.4901,26.512,26.4756,26.4828,70400.0
2010-08-30 13:40:00,36.34,36.45,36.32,36.44,72800.0,26.4756,26.5557,26.461,26.5484,72800.0
2010-08-30 13:50:00,36.44,36.44,36.35,36.4,51000.0,26.5484,26.5484,26.4828,26.5193,51000.0
2010-08-30 14:00:00,36.4,36.45,36.32,36.37,79400.0,26.5193,26.5557,26.461,26.4974,79400.0
2010-08-30 14:10:00,36.36,36.38,36.33,36.33,41200.0,26.4901,26.5047,26.4683,26.4683,41200.0
2010-08-30 14:20:00,36.34,36.42,36.33,36.41,49200.0,26.4756,26.5338,26.4683,26.5266,49200.0
2010-08-30 14:30:00,36.41,36.44,36.38,36.42,72200.0,26.5266,26.5484,26.5047,26.5338,72200.0
2010-08-30 14:40:00,36.42,36.49,36.37,36.37,61000.0,26.5338,26.5848,26.4974,26.4974,61000.0
2010-08-30 14:50:00,36.37,36.5,36.35,36.5,108800.0,26.4974,26.5921,26.4828,26.5921,108800.0
2010-08-30 15:00:00,36.5,36.58,36.4,36.4,258600.0,26.5921,26.6504,26.5193,26.5193,258600.0
2010-08-30 15:10:00,36.4,36.42,36.3,36.35,94000.0,26.5193,26.5338,26.4464,26.4828,94000.0
2010-08-30 15:20:00,36.34,36.4,36.29,36.31,103400.0,26.4756,26.5193,26.4391,26.4537,103400.0
2010-08-30 15:30:00,36.31,36.35,36.24,36.35,191800.0,26.4537,26.4828,26.4027,26.4828,191800.0
2010-08-30 15:40:00,36.35,36.35,36.23,36.24,183600.0,26.4828,26.4828,26.3954,26.4027,183600.0
2010-08-30 15:50:00,36.24,36.27,36.16,36.16,405600.0,26.4027,26.4246,26.3444,26.3444,405600.0
2010-08-31 09:30:00,35.97,36.18,35.85,35.98,107800.0,26.206,26.359,26.1186,26.2133,107800.0
2010-08-31 09:40:00,35.98,36.33,35.88,36.32,159400.0,26.2133,26.4683,26.1404,26.461,159400.0
2010-08-31 09:50:00,36.32,36.36,36.15,36.15,144400.0,26.461,26.4901,26.3371,26.3371,144400.0
2010-08-31 10:00:00,36.15,36.63,36.15,36.49,135600.0,26.3371,26.6868,26.3371,26.5848,135600.0
2010-08-31 10:10:00,36.51,36.71,36.47,36.47,144800.0,26.5994,26.7451,26.5703,26.5703,144800.0
2010-08-31 10:20:00,36.48,36.56,36.45,36.55,58000.0,26.5776,26.6358,26.5557,26.6286,58000.0
2010-08-31 10:30:00,36.54,36.7,36.48,36.51,119200.0,26.6213,26.7378,26.5776,26.5994,119200.0
2010-08-31 10:40:00,36.52,36.52,36.32,36.38,217000.0,26.6067,26.6067,26.461,26.5047,217000.0
2010-08-31 10:50:00,36.38,36.71,36.38,36.71,186600.0,26.5047,26.7451,26.5047,26.7451,186600.0
2010-08-31 11:00:00,36.69,36.75,36.48,36.54,135600.0,26.7306,26.7743,26.5776,26.6213,135600.0
2010-08-31 11:10:00,36.52,36.6,36.49,36.52,105000.0,26.6067,26.665,26.5848,26.6067,105000.0
2010-08-31 11:20:00,36.51,36.71,36.51,36.65,87400.0,26.5994,26.7451,26.5994,26.7014,87400.0
2010-08-31 11:30:00,36.63,36.74,36.62,36.71,99400.0,26.6868,26.767,26.6796,26.7451,99400.0
2010-08-31 11:40:00,36.7,36.75,36.69,36.71,72800.0,26.7378,26.7743,26.7306,26.7451,72800.0
2010-08-31 11:50:00,36.71,36.77,36.67,36.71,82000.0,26.7451,26.7888,26.716,26.7451,82000.0
2010-08-31 12:00:00,36.71,36.74,36.63,36.63,25800.0,26.7451,26.767,26.6868,26.6868,25800.0
2010-08-31 12:10:00,36.63,36.63,36.52,36.6,56600.0,26.6868,26.6868,26.6067,26.665,56600.0
2010-08-31 12:20:00,36.6,36.62,36.57,36.58,40400.0,26.665,26.6796,26.6431,26.6504,40400.0
2010-08-31 12:30:00,36.59,36.63,36.57,36.58,23400.0,26.6577,26.6868,26.6431,26.6504,23400.0
2010-08-31 12:40:00,36.57,36.6,36.49,36.59,31000.0,26.6431,26.665,26.5848,26.6577,31000.0
2010-08-31 12:50:00,36.59,36.63,36.47,36.47,31200.0,26.6577,26.6868,26.5703,26.5703,31200.0
2010-08-31 13:00:00,36.46,36.58,36.46,36.5,69600.0,26.563,26.6504,26.563,26.5921,69600.0
2010-08-31 13:10:00,36.51,36.59,36.5,36.57,20800.0,26.5994,26.6577,26.5921,26.6431,20800.0
2010-08-31 13:20:00,36.58,36.63,36.57,36.6,23800.0,26.6504,26.6868,26.6431,26.665,23800.0
2010-08-31 13:30:00,36.6,36.6,36.53,36.6,30400.0,26.665,26.665,26.614,26.665,30400.0
2010-08-31 13:40:00,36.6,36.63,36.53,36.53,23200.0,26.665,26.6868,26.614,26.614,23200.0
2010-08-31 13:50:00,36.53,36.55,36.48,36.51,26000.0,26.614,26.6286,26.5776,26.5994,26000.0
2010-08-31 14:00:00,36.5,36.6,36.42,36.58,71400.0,26.5921,26.665,26.5338,26.6504,71400.0
2010-08-31 14:10:00,36.58,36.66,36.43,36.43,66800.0,26.6504,26.7087,26.5411,26.5411,66800.0
2010-08-31 14:20:00,36.42,36.45,36.33,36.39,67800.0,26.5338,26.5557,26.4683,26.512,67800.0
2010-08-31 14:30:00,36.39,36.39,36.22,36.27,87000.0,26.512,26.512,26.3881,26.4246,87000.0
2010-08-31 14:40:00,36.27,36.32,36.2,36.21,116000.0,26.4246,26.461,26.3736,26.3808,116000.0
2010-08-31 14:50:00,36.21,36.33,36.2,36.27,119000.0,26.3808,26.4683,26.3736,26.4246,119000.0
2010-08-31 15:00:00,36.27,36.38,36.26,36.36,122600.0,26.4246,26.5047,26.4173,26.4901,122600.0
2010-08-31 15:10:00,36.35,36.38,36.27,36.35,105600.0,26.4828,26.5047,26.4246,26.4828,105600.0
2010-08-31 15:20:00,36.34,36.38,36.29,36.35,116800.0,26.4756,26.5047,26.4391,26.4828,116800.0
2010-08-31 15:30:00,36.34,36.43,36.27,36.31,174600.0,26.4756,26.5411,26.4246,26.4537,174600.0
2010-08-31 15:40:00,36.3,36.57,36.3,36.49,285800.0,26.4464,26.6431,26.4464,26.5848,285800.0
2010-08-31 15:50:00,36.49,36.53,36.38,36.46,401000.0,26.5848,26.614,26.5047,26.563,401000.0
2010-09-01 09:30:00,37.07,37.27,37.02,37.08,187400.0,27.0074,27.1531,26.971,27.0147,187400.0
2010-09-01 09:40:00,37.09,37.13,36.95,37.01,130600.0,27.022,27.0511,26.92,26.9637,130600.0
2010-09-01 09:50:00,37.02,37.25,37.01,37.18,158000.0,26.971,27.1385,26.9637,27.0875,158000.0
2010-09-01 10:00:00,37.18,37.82,37.17,37.68,328400.0,27.0875,27.5538,27.0803,27.4518,328400.0
2010-09-01 10:10:00,37.7,37.91,37.62,37.84,360000.0,27.4664,27.6194,27.4081,27.5684,360000.0
2010-09-01 10:20:00,37.85,37.92,37.81,37.83,212600.0,27.5757,27.6267,27.5465,27.5611,212600.0
2010-09-01 10:30:00,37.84,37.9,37.8,37.87,168000.0,27.5684,27.6121,27.5392,27.5902,168000.0
2010-09-01 10:40:00,37.87,37.9,37.8,37.84,233400.0,27.5902,27.6121,27.5392,27.5684,233400.0
2010-09-01 10:50:00,37.83,37.99,37.81,37.84,177600.0,27.5611,27.6777,27.5465,27.5684,177600.0
2010-09-01 11:00:00,37.85,37.88,37.7,37.72,165400.0,27.5757,27.5975,27.4664,27.481,165400.0
2010-09-01 11:10:00,37.74,37.74,37.67,37.72,86800.0,27.4955,27.4955,27.4445,27.481,86800.0
2010-09-01 11:20:00,37.72,37.77,37.67,37.73,120400.0,27.481,27.5174,27.4445,27.4882,120400.0
2010-09-01 11:30:00,37.74,37.91,37.74,37.9,117400.0,27.4955,27.6194,27.4955,27.6121,117400.0
2010-09-01 11:40:00,37.9,37.94,37.88,37.94,110200.0,27.6121,27.6412,27.5975,27.6412,110200.0
2010-09-01 11:50:00,37.93,37.99,37.89,37.89,99400.0,27.634,27.6777,27.6048,27.6048,99400.0
2010-09-01 12:00:00,37.9,37.96,37.9,37.93,73000.0,27.6121,27.6558,27.6121,27.634,73000.0
2010-09-01 12:10:00,37.92,37.95,37.92,37.93,69000.0,27.6267,27.6485,27.6267,27.634,69000.0
2010-09-01 12:20:00,37.93,37.95,37.84,37.88,78200.0,27.634,27.6485,27.5684,27.5975,78200.0
2010-09-01 12:30:00,37.88,37.92,37.84,37.87,67200.0,27.5975,27.6267,27.5684,27.5902,67200.0
2010-09-01 12:40:00,37.87,37.9,37.85,37.88,88000.0,27.5902,27.6121,27.5757,27.5975,88000.0
2010-09-01 12:50:00,37.88,37.91,37.86,37.9,87000.0,27.5975,27.6194,27.583,27.6121,87000.0
2010-09-01 13:00:00,37.9,38.0,37.86,37.99,64800.0,27.6121,27.685,27.583,27.6777,64800.0
2010-09-01 13:10:00,37.99,38.0,37.91,37.91,125000.0,27.6777,27.685,27.6194,27.6194,125000.0
2010-09-01 13:20:00,37.91,37.98,37.91,37.98,64200.0,27.6194,27.6704,27.6194,27.6704,64200.0
2010-09-01 13:30:00,37.97,38.02,37.96,38.01,92800.0,27.6631,27.6995,27.6558,27.6922,92800.0
2010-09-01 13:40:00,38.0,38.14,37.99,38.14,176400.0,27.685,27.787,27.6777,27.787,176400.0
2010-09-01 13:50:00,38.15,38.15,38.02,38.05,76800.0,27.7942,27.7942,27.6995,27.7214,76800.0
2010-09-01 14:00:00,38.06,38.09,37.98,38.05,70800.0,27.7287,27.7505,27.6704,27.7214,70800.0
2010-09-01 14:10:00,38.04,38.05,37.97,37.99,79600.0,27.7141,27.7214,27.6631,27.6777,79600.0
2010-09-01 14:20:00,37.99,38.08,37.97,38.02,133600.0,27.6777,27.7432,27.6631,27.6995,133600.0
2010-09-01 14:30:00,38.02,38.04,37.95,37.96,98400.0,27.6995,27.7141,27.6485,27.6558,98400.0
2010-09-01 14:40:00,37.96,38.05,37.94,38.02,118800.0,27.6558,27.7214,27.6412,27.6995,118800.0
2010-09-01 14:50:00,38.02,38.1,38.01,38.09,203800.0,27.6995,27.7578,27.6922,27.7505,203800.0
2010-09-01 15:00:00,38.1,38.27,38.07,38.26,407000.0,27.7578,27.8817,27.736,27.8744,407000.0
2010-09-01 15:10:00,38.25,38.25,38.16,38.17,176000.0,27.8671,27.8671,27.8015,27.8088,176000.0
2010-09-01 15:20:00,38.16,38.27,38.13,38.25,343800.0,27.8015,27.8817,27.7797,27.8671,343800.0
2010-09-01 15:30:00,38.25,38.34,38.22,38.31,384000.0,27.8671,27.9327,27.8452,27.9108,384000.0
2010-09-01 15:40:00,38.31,38.35,38.2,38.21,399600.0,27.9108,27.9399,27.8307,27.838,399600.0
2010-09-01 15:50:00,38.22,38.24,38.13,38.2,475400.0,27.8452,27.8598,27.7797,27.8307,475400.0
2010-09-02 09:30:00,38.24,38.42,38.17,38.34,227200.0,27.8598,27.9909,27.8088,27.9327,227200.0
2010-09-02 09:40:00,38.35,38.52,38.3,38.5,159200.0,27.9399,28.0638,27.9035,28.0492,159200.0
2010-09-02 09:50:00,38.51,38.62,38.46,38.56,126000.0,28.0565,28.1367,28.0201,28.0929,126000.0
2010-09-02 10:00:00,38.57,38.66,38.43,38.43,232400.0,28.1002,28.1658,27.9982,27.9982,232400.0
2010-09-02 10:10:00,38.43,38.49,38.39,38.4,177600.0,27.9982,28.0419,27.9691,27.9764,177600.0
2010-09-02 10:20:00,38.4,38.42,38.34,38.42,156400.0,27.9764,27.9909,27.9327,27.9909,156400.0
2010-09-02 10:30:00,38.43,38.43,38.33,38.37,105400.0,27.9982,27.9982,27.9254,27.9545,105400.0
2010-09-02 10:40:00,38.36,38.49,38.35,38.49,107400.0,27.9472,28.0419,27.9399,28.0419,107400.0
2010-09-02 10:50:00,38.49,38.57,38.48,38.51,94800.0,28.0419,28.1002,28.0347,28.0565,94800.0
2010-09-02 11:00:00,38.52,38.58,38.5,38.56,159400.0,28.0638,28.1075,28.0492,28.0929,159400.0
2010-09-02 11:10:00,38.56,38.57,38.49,38.53,84000.0,28.0929,28.1002,28.0419,28.0711,84000.0
2010-09-02 11:20:00,38.53,38.54,38.48,38.49,54400.0,28.0711,28.0784,28.0347,28.0419,54400.0
2010-09-02 11:30:00,38.49,38.57,38.45,38.57,132600.0,28.0419,28.1002,28.0128,28.1002,132600.0
2010-09-02 11:40:00,38.56,38.64,38.53,38.55,61200.0,28.0929,28.1512,28.0711,28.0857,61200.0
2010-09-02 11:50:00,38.55,38.56,38.49,38.52,52200.0,28.0857,28.0929,28.0419,28.0638,52200.0
2010-09-02 12:00:00,38.51,38.51,38.46,38.48,39600.0,28.0565,28.0565,28.0201,28.0347,39600.0
2010-09-02 12:10:00,38.48,38.49,38.46,38.49,92600.0,28.0347,28.0419,28.0201,28.0419,92600.0
2010-09-02 12:20:00,38.49,38.53,38.46,38.5,61600.0,28.0419,28.0711,28.0201,28.0492,61600.0
2010-09-02 12:30:00,38.51,38.52,38.48,38.5,43400.0,28.0565,28.0638,28.0347,28.0492,43400.0
2010-09-02 12:40:00,38.49,38.51,38.4,38.45,57000.0,28.0419,28.0565,27.9764,28.0128,57000.0
2010-09-02 12:50:00,38.45,38.47,38.35,38.37,48200.0,28.0128,28.0274,27.9399,27.9545,48200.0
2010-09-02 13:00:00,38.35,38.42,38.35,38.42,41200.0,27.9399,27.9909,27.9399,27.9909,41200.0
2010-09-02 13:10:00,38.42,38.49,38.4,38.48,61600.0,27.9909,28.0419,27.9764,28.0347,61600.0
2010-09-02 13:20:00,38.49,38.5,38.37,38.37,102400.0,28.0419,28.0492,27.9545,27.9545,102400.0
2010-09-02 13:30:00,38.38,38.45,38.31,38.41,137600.0,27.9618,28.0128,27.9108,27.9837,137600.0
2010-09-02 13:40:00,38.42,38.46,38.38,38.43,38600.0,27.9909,28.0201,27.9618,27.9982,38600.0
2010-09-02 13:50:00,38.42,38.43,38.38,38.38,62800.0,27.9909,27.9982,27.9618,27.9618,62800.0
2010-09-02 14:00:00,38.4,38.52,38.38,38.51,119600.0,27.9764,28.0638,27.9618,28.0565,119600.0
2010-09-02 14:10:00,38.52,38.59,38.51,38.58,124000.0,28.0638,28.1148,28.0565,28.1075,124000.0
2010-09-02 14:20:00,38.59,38.61,38.47,38.49,122600.0,28.1148,28.1294,28.0274,28.0419,122600.0
2010-09-02 14:30:00,38.49,38.52,38.47,38.51,86600.0,28.0419,28.0638,28.0274,28.0565,86600.0
2010-09-02 14:40:00,38.51,38.51,38.46,38.48,87200.0,28.0565,28.0565,28.0201,28.0347,87200.0
2010-09-02 14:50:00,38.48,38.51,38.45,38.51,50600.0,28.0347,28.0565,28.0128,28.0565,50600.0
2010-09-02 15:00:00,38.51,38.53,38.43,38.52,69600.0,28.0565,28.0711,27.9982,28.0638,69600.0
2010-09-02 15:10:00,38.52,38.53,38.48,38.52,92200.0,28.0638,28.0711,28.0347,28.0638,92200.0
2010-09-02 15:20:00,38.52,38.58,38.49,38.57,84800.0,28.0638,28.1075,28.0419,28.1002,84800.0
2010-09-02 15:30:00,38.58,38.68,38.55,38.66,171400.0,28.1075,28.1804,28.0857,28.1658,171400.0
2010-09-02 15:40:00,38.66,38.71,38.63,38.67,158800.0,28.1658,28.2022,28.1439,28.1731,158800.0
2010-09-02 15:50:00,38.67,38.69,38.62,38.68,389400.0,28.1731,28.1877,28.1367,28.1804,389400.0
2010-09-03 09:30:00,38.91,39.32,38.91,39.32,424600.0,28.3479,28.6466,28.3479,28.6466,424600.0
2010-09-03 09:40:00,39.32,39.49,39.25,39.46,269200.0,28.6466,28.7705,28.5956,28.7486,269200.0
2010-09-03 09:50:00,39.47,39.81,39.45,39.8,457800.0,28.7559,29.0036,28.7414,28.9963,457800.0
2010-09-03 10:00:00,39.78,39.8,39.46,39.47,539600.0,28.9818,28.9963,28.7486,28.7559,539600.0
2010-09-03 10:10:00,39.44,39.49,39.27,39.39,212800.0,28.7341,28.7705,28.6102,28.6976,212800.0
2010-09-03 10:20:00,39.41,39.5,39.26,39.29,166400.0,28.7122,28.7778,28.6029,28.6248,166400.0
2010-09-03 10:30:00,39.29,39.3,39.15,39.29,171200.0,28.6248,28.6321,28.5228,28.6248,171200.0
2010-09-03 10:40:00,39.29,39.38,39.27,39.28,92400.0,28.6248,28.6904,28.6102,28.6175,92400.0
2010-09-03 10:50:00,39.28,39.28,39.05,39.18,129000.0,28.6175,28.6175,28.4499,28.5446,129000.0
2010-09-03 11:00:00,39.18,39.29,39.08,39.29,83400.0,28.5446,28.6248,28.4718,28.6248,83400.0
2010-09-03 11:10:00,39.28,39.38,39.24,39.35,201200.0,28.6175,28.6904,28.5884,28.6685,201200.0
2010-09-03 11:20:00,39.35,39.44,39.3,39.42,80800.0,28.6685,28.7341,28.6321,28.7195,80800.0
2010-09-03 11:30:00,39.41,39.43,39.37,39.39,87400.0,28.7122,28.7268,28.6831,28.6976,87400.0
2010-09-03 11:40:00,39.39,39.48,39.39,39.45,54000.0,28.6976,28.7632,28.6976,28.7414,54000.0
2010-09-03 11:50:00,39.44,39.45,39.35,39.4,80200.0,28.7341,28.7414,28.6685,28.7049,80200.0
2010-09-03 12:00:00,39.4,39.49,39.37,39.46,141800.0,28.7049,28.7705,28.6831,28.7486,141800.0
2010-09-03 12:10:00,39.46,39.47,39.4,39.41,85200.0,28.7486,28.7559,28.7049,28.7122,85200.0
2010-09-03 12:20:00,39.42,39.43,39.36,39.41,54400.0,28.7195,28.7268,28.6758,28.7122,54400.0
2010-09-03 12:30:00,39.41,39.45,39.37,39.41,78600.0,28.7122,28.7414,28.6831,28.7122,78600.0
2010-09-03 12:40:00,39.42,39.45,39.38,39.38,48800.0,28.7195,28.7414,28.6904,28.6904,48800.0
2010-09-03 12:50:00,39.38,39.48,39.38,39.46,78600.0,28.6904,28.7632,28.6904,28.7486,78600.0
2010-09-03 13:00:00,39.46,39.49,39.44,39.46,87400.0,28.7486,28.7705,28.7341,28.7486,87400.0
2010-09-03 13:10:00,39.46,39.49,39.46,39.49,87400.0,28.7486,28.7705,28.7486,28.7705,87400.0
2010-09-03 13:20:00,39.49,39.5,39.37,39.38,128600.0,28.7705,28.7778,28.6831,28.6904,128600.0
2010-09-03 13:30:00,39.39,39.49,39.38,39.47,74000.0,28.6976,28.7705,28.6904,28.7559,74000.0
2010-09-03 13:40:00,39.47,39.48,39.44,39.47,87000.0,28.7559,28.7632,28.7341,28.7559,87000.0
2010-09-03 13:50:00,39.48,39.49,39.46,39.46,70800.0,28.7632,28.7705,28.7486,28.7486,70800.0
2010-09-03 14:00:00,39.46,39.49,39.44,39.48,66800.0,28.7486,28.7705,28.7341,28.7632,66800.0
2010-09-03 14:10:00,39.47,39.5,39.42,39.5,73200.0,28.7559,28.7778,28.7195,28.7778,73200.0
2010-09-03 14:20:00,39.49,39.59,39.49,39.54,151400.0,28.7705,28.8434,28.7705,28.8069,151400.0
2010-09-03 14:30:00,39.54,39.6,39.53,39.57,56200.0,28.8069,28.8506,28.7996,28.8288,56200.0
2010-09-03 14:40:00,39.57,39.59,39.43,39.46,76800.0,28.8288,28.8434,28.7268,28.7486,76800.0
2010-09-03 14:50:00,39.47,39.5,39.41,39.42,93000.0,28.7559,28.7778,28.7122,28.7195,93000.0
2010-09-03 15:00:00,39.42,39.46,39.38,39.44,166400.0,28.7195,28.7486,28.6904,28.7341,166400.0
2010-09-03 15:10:00,39.44,39.48,39.39,39.4,169400.0,28.7341,28.7632,28.6976,28.7049,169400.0
2010-09-03 15:20:00,39.4,39.44,39.38,39.42,114400.0,28.7049,28.7341,28.6904,28.7195,114400.0
2010-09-03 15:30:00,39.42,39.46,39.32,39.33,208600.0,28.7195,28.7486,28.6466,28.6539,208600.0
2010-09-03 15:40:00,39.33,39.46,39.33,39.39,293600.0,28.6539,28.7486,28.6539,28.6976,293600.0
2010-09-03 15:50:00,39.4,39.45,39.35,39.43,441600.0,28.7049,28.7414,28.6685,28.7268,441600.0
2010-09-07 09:30:00,39.08,39.29,39.08,39.26,202600.0,28.4718,28.6248,28.4718,28.6029,202600.0
2010-09-07 09:40:00,39.26,39.38,39.19,39.22,177000.0,28.6029,28.6904,28.5519,28.5738,177000.0
2010-09-07 09:50:00,39.21,39.21,39.07,39.07,233000.0,28.5665,28.5665,28.4645,28.4645,233000.0
2010-09-07 10:00:00,39.07,39.24,39.0,39.24,219400.0,28.4645,28.5884,28.4135,28.5884,219400.0
2010-09-07 10:10:00,39.23,39.33,39.21,39.24,298400.0,28.5811,28.6539,28.5665,28.5884,298400.0
2010-09-07 10:20:00,39.24,39.59,39.23,39.51,300400.0,28.5884,28.8434,28.5811,28.7851,300400.0
2010-09-07 10:30:00,39.5,39.5,39.24,39.24,208600.0,28.7778,28.7778,28.5884,28.5884,208600.0
2010-09-07 10:40:00,39.26,39.31,39.23,39.29,99400.0,28.6029,28.6394,28.5811,28.6248,99400.0
2010-09-07 10:50:00,39.29,39.35,39.21,39.26,111000.0,28.6248,28.6685,28.5665,28.6029,111000.0
2010-09-07 11:00:00,39.26,39.26,39.06,39.1,255600.0,28.6029,28.6029,28.4572,28.4864,255600.0
2010-09-07 11:10:00,39.11,39.13,39.02,39.1,253400.0,28.4936,28.5082,28.4281,28.4864,253400.0
2010-09-07 11:20:00,39.1,39.23,39.1,39.19,92000.0,28.4864,28.5811,28.4864,28.5519,92000.0
2010-09-07 11:30:00,39.19,39.24,39.09,39.12,149200.0,28.5519,28.5884,28.4791,28.5009,149200.0
2010-09-07 11:40:00,39.12,39.29,39.1,39.29,94000.0,28.5009,28.6248,28.4864,28.6248,94000.0
2010-09-07 11:50:00,39.29,39.29,39.14,39.28,105600.0,28.6248,28.6248,28.5155,28.6175,105600.0
2010-09-07 12:00:00,39.28,39.34,39.27,39.28,96600.0,28.6175,28.6612,28.6102,28.6175,96600.0
2010-09-07 12:10:00,39.28,39.29,39.14,39.15,62200.0,28.6175,28.6248,28.5155,28.5228,62200.0
2010-09-07 12:20:00,39.13,39.17,39.01,39.08,105400.0,28.5082,28.5374,28.4208,28.4718,105400.0
2010-09-07 12:30:00,39.07,39.16,39.06,39.12,117600.0,28.4645,28.5301,28.4572,28.5009,117600.0
2010-09-07 12:40:00,39.13,39.22,39.13,39.18,68400.0,28.5082,28.5738,28.5082,28.5446,68400.0
2010-09-07 12:50:00,39.18,39.23,39.16,39.22,88800.0,28.5446,28.5811,28.5301,28.5738,88800.0
2010-09-07 13:00:00,39.23,39.23,39.13,39.17,62400.0,28.5811,28.5811,28.5082,28.5374,62400.0
2010-09-07 13:10:00,39.19,39.25,39.16,39.24,64600.0,28.5519,28.5956,28.5301,28.5884,64600.0
2010-09-07 13:20:00,39.24,39.29,39.22,39.26,101600.0,28.5884,28.6248,28.5738,28.6029,101600.0
2010-09-07 13:30:00,39.25,39.32,39.24,39.3,69200.0,28.5956,28.6466,28.5884,28.6321,69200.0
2010-09-07 13:40:00,39.3,39.33,39.25,39.26,59800.0,28.6321,28.6539,28.5956,28.6029,59800.0
2010-09-07 13:50:00,39.26,39.35,39.25,39.35,65200.0,28.6029,28.6685,28.5956,28.6685,65200.0
2010-09-07 14:00:00,39.35,39.38,39.31,39.35,74800.0,28.6685,28.6904,28.6394,28.6685,74800.0
2010-09-07 14:10:00,39.35,39.47,39.34,39.41,92200.0,28.6685,28.7559,28.6612,28.7122,92200.0
2010-09-07 14:20:00,39.41,39.43,39.38,39.38,92000.0,28.7122,28.7268,28.6904,28.6904,92000.0
2010-09-07 14:30:00,39.38,39.43,39.35,39.35,104000.0,28.6904,28.7268,28.6685,28.6685,104000.0
2010-09-07 14:40:00,39.35,39.42,39.35,39.4,103800.0,28.6685,28.7195,28.6685,28.7049,103800.0
2010-09-07 14:50:00,39.4,39.4,39.23,39.31,109800.0,28.7049,28.7049,28.5811,28.6394,109800.0
2010-09-07 15:00:00,39.31,39.32,39.23,39.26,125800.0,28.6394,28.6466,28.5811,28.6029,125800.0
2010-09-07 15:10:00,39.26,39.29,39.23,39.27,92800.0,28.6029,28.6248,28.5811,28.6102,92800.0
2010-09-07 15:20:00,39.27,39.27,39.17,39.23,120800.0,28.6102,28.6102,28.5374,28.5811,120800.0
2010-09-07 15:30:00,39.24,39.35,39.18,39.32,173600.0,28.5884,28.6685,28.5446,28.6466,173600.0
2010-09-07 15:40:00,39.32,39.34,39.27,39.27,178200.0,28.6466,28.6612,28.6102,28.6102,178200.0
2010-09-07 15:50:00,39.27,39.27,39.13,39.19,299800.0,28.6102,28.6102,28.5082,28.5519,299800.0
2010-09-08 09:30:00,39.31,39.51,39.21,39.49,139200.0,28.6394,28.7851,28.5665,28.7705,139200.0
2010-09-08 09:40:00,39.49,39.57,39.46,39.53,68200.0,28.7705,28.8288,28.7486,28.7996,68200.0
2010-09-08 09:50:00,39.52,39.55,39.36,39.49,129600.0,28.7924,28.8142,28.6758,28.7705,129600.0
2010-09-08 10:00:00,39.49,39.63,39.47,39.58,153400.0,28.7705,28.8725,28.7559,28.8361,153400.0
2010-09-08 10:10:00,39.58,39.67,39.57,39.61,123200.0,28.8361,28.9016,28.8288,28.8579,123200.0
2010-09-08 10:20:00,39.61,39.71,39.6,39.68,81400.0,28.8579,28.9308,28.8506,28.9089,81400.0
2010-09-08 10:30:00,39.66,39.79,39.6,39.77,219400.0,28.8944,28.9891,28.8506,28.9745,219400.0
2010-09-08 10:40:00,39.77,39.83,39.67,39.68,112800.0,28.9745,29.0182,28.9016,28.9089,112800.0
2010-09-08 10:50:00,39.66,39.68,39.61,39.61,157400.0,28.8944,28.9089,28.8579,28.8579,157400.0
2010-09-08 11:00:00,39.62,39.72,39.6,39.7,92600.0,28.8652,28.9381,28.8506,28.9235,92600.0
2010-09-08 11:10:00,39.69,39.71,39.61,39.61,83800.0,28.9162,28.9308,28.8579,28.8579,83800.0
2010-09-08 11:20:00,39.61,39.69,39.6,39.61,57400.0,28.8579,28.9162,28.8506,28.8579,57400.0
2010-09-08 11:30:00,39.62,39.69,39.59,39.6,118600.0,28.8652,28.9162,28.8434,28.8506,118600.0
2010-09-08 11:40:00,39.61,39.63,39.57,39.63,45600.0,28.8579,28.8725,28.8288,28.8725,45600.0
2010-09-08 11:50:00,39.63,39.63,39.51,39.55,132200.0,28.8725,28.8725,28.7851,28.8142,132200.0
2010-09-08 12:00:00,39.55,39.63,39.55,39.63,83000.0,28.8142,28.8725,28.8142,28.8725,83000.0
2010-09-08 12:10:00,39.63,39.67,39.57,39.65,37600.0,28.8725,28.9016,28.8288,28.8871,37600.0
2010-09-08 12:20:00,39.65,39.73,39.65,39.73,65600.0,28.8871,28.9454,28.8871,28.9454,65600.0
2010-09-08 12:30:00,39.73,39.82,39.7,39.8,90200.0,28.9454,29.0109,28.9235,28.9963,90200.0
2010-09-08 12:40:00,39.81,39.9,39.79,39.85,191600.0,29.0036,29.0692,28.9891,29.0328,191600.0
2010-09-08 12:50:00,39.85,39.87,39.82,39.87,82200.0,29.0328,29.0473,29.0109,29.0473,82200.0
2010-09-08 13:00:00,39.87,39.88,39.76,39.76,105200.0,29.0473,29.0546,28.9672,28.9672,105200.0
2010-09-08 13:10:00,39.76,39.81,39.73,39.81,85000.0,28.9672,29.0036,28.9454,29.0036,85000.0
2010-09-08 13:20:00,39.8,39.88,39.8,39.87,131000.0,28.9963,29.0546,28.9963,29.0473,131000.0
2010-09-08 13:30:00,39.88,39.88,39.82,39.83,94800.0,29.0546,29.0546,29.0109,29.0182,94800.0
2010-09-08 13:40:00,39.82,39.82,39.66,39.7,141600.0,29.0109,29.0109,28.8944,28.9235,141600.0
2010-09-08 13:50:00,39.7,39.77,39.68,39.76,85800.0,28.9235,28.9745,28.9089,28.9672,85800.0
2010-09-08 14:00:00,39.75,39.77,39.61,39.67,158000.0,28.9599,28.9745,28.8579,28.9016,158000.0
2010-09-08 14:10:00,39.67,39.74,39.6,39.73,120800.0,28.9016,28.9526,28.8506,28.9454,120800.0
2010-09-08 14:20:00,39.73,39.77,39.72,39.74,51600.0,28.9454,28.9745,28.9381,28.9526,51600.0
2010-09-08 14:30:00,39.72,39.77,39.69,39.72,72400.0,28.9381,28.9745,28.9162,28.9381,72400.0
2010-09-08 14:40:00,39.73,39.85,39.71,39.83,180000.0,28.9454,29.0328,28.9308,29.0182,180000.0
2010-09-08 14:50:00,39.83,39.85,39.8,39.82,148400.0,29.0182,29.0328,28.9963,29.0109,148400.0
2010-09-08 15:00:00,39.82,39.9,39.8,39.85,205600.0,29.0109,29.0692,28.9963,29.0328,205600.0
2010-09-08 15:10:00,39.86,39.86,39.74,39.74,109400.0,29.0401,29.0401,28.9526,28.9526,109400.0
2010-09-08 15:20:00,39.74,39.8,39.66,39.66,92600.0,28.9526,28.9963,28.8944,28.8944,92600.0
2010-09-08 15:30:00,39.66,39.71,39.62,39.63,440200.0,28.8944,28.9308,28.8652,28.8725,440200.0
2010-09-08 15:40:00,39.63,39.68,39.48,39.55,306600.0,28.8725,28.9089,28.7632,28.8142,306600.0
2010-09-08 15:50:00,39.56,39.56,39.51,39.52,695000.0,28.8215,28.8215,28.7851,28.7924,695000.0
2010-09-09 09:30:00,39.99,40.0,39.74,39.77,185200.0,29.1348,29.1421,28.9526,28.9745,185200.0
2010-09-09 09:40:00,39.77,39.79,39.43,39.45,282200.0,28.9745,28.9891,28.7268,28.7414,282200.0
2010-09-09 09:50:00,39.45,39.51,39.44,39.51,178400.0,28.7414,28.7851,28.7341,28.7851,178400.0
2010-09-09 10:00:00,39.51,39.52,39.23,39.25,235400.0,28.7851,28.7924,28.5811,28.5956,235400.0
2010-09-09 10:10:00,39.26,39.27,39.11,39.13,314800.0,28.6029,28.6102,28.4936,28.5082,314800.0
2010-09-09 10:20:00,39.13,39.27,39.07,39.25,133000.0,28.5082,28.6102,28.4645,28.5956,133000.0
2010-09-09 10:30:00,39.27,39.31,39.19,39.22,122200.0,28.6102,28.6394,28.5519,28.5738,122200.0
2010-09-09 10:40:00,39.23,39.25,39.18,39.21,67000.0,28.5811,28.5956,28.5446,28.5665,67000.0
2010-09-09 10:50:00,39.22,39.26,39.17,39.21,96400.0,28.5738,28.6029,28.5374,28.5665,96400.0
2010-09-09 11:00:00,39.23,39.27,39.19,39.19,101000.0,28.5811,28.6102,28.5519,28.5519,101000.0
2010-09-09 11:10:00,39.2,39.35,39.2,39.27,128400.0,28.5592,28.6685,28.5592,28.6102,128400.0
2010-09-09 11:20:00,39.26,39.4,39.23,39.38,89200.0,28.6029,28.7049,28.5811,28.6904,89200.0
2010-09-09 11:30:00,39.38,39.4,39.36,39.37,78000.0,28.6904,28.7049,28.6758,28.6831,78000.0
2010-09-09 11:40:00,39.37,39.4,39.33,39.34,95000.0,28.6831,28.7049,28.6539,28.6612,95000.0
2010-09-09 11:50:00,39.34,39.35,39.19,39.19,47600.0,28.6612,28.6685,28.5519,28.5519,47600.0
2010-09-09 12:00:00,39.2,39.33,39.18,39.32,41800.0,28.5592,28.6539,28.5446,28.6466,41800.0
2010-09-09 12:10:00,39.32,39.37,39.27,39.34,67800.0,28.6466,28.6831,28.6102,28.6612,67800.0
2010-09-09 12:20:00,39.35,39.43,39.34,39.42,76000.0,28.6685,28.7268,28.6612,28.7195,76000.0
2010-09-09 12:30:00,39.41,39.45,39.38,39.43,66400.0,28.7122,28.7414,28.6904,28.7268,66400.0
2010-09-09 12:40:00,39.44,39.48,39.33,39.36,78200.0,28.7341,28.7632,28.6539,28.6758,78200.0
2010-09-09 12:50:00,39.37,39.39,39.23,39.23,110800.0,28.6831,28.6976,28.5811,28.5811,110800.0
2010-09-09 13:00:00,39.23,39.33,39.18,39.29,112200.0,28.5811,28.6539,28.5446,28.6248,112200.0
2010-09-09 13:10:00,39.29,39.29,39.18,39.28,67800.0,28.6248,28.6248,28.5446,28.6175,67800.0
2010-09-09 13:20:00,39.27,39.31,39.2,39.2,65800.0,28.6102,28.6394,28.5592,28.5592,65800.0
2010-09-09 13:30:00,39.2,39.27,39.11,39.26,120000.0,28.5592,28.6102,28.4936,28.6029,120000.0
2010-09-09 13:40:00,39.26,39.3,39.2,39.3,61600.0,28.6029,28.6321,28.5592,28.6321,61600.0
2010-09-09 13:50:00,39.29,39.31,39.12,39.13,120800.0,28.6248,28.6394,28.5009,28.5082,120800.0
2010-09-09 14:00:00,39.13,39.27,39.13,39.23,97200.0,28.5082,28.6102,28.5082,28.5811,97200.0
2010-09-09 14:10:00,39.24,39.24,39.13,39.19,88200.0,28.5884,28.5884,28.5082,28.5519,88200.0
2010-09-09 14:20:00,39.19,39.22,39.12,39.13,68800.0,28.5519,28.5738,28.5009,28.5082,68800.0
2010-09-09 14:30:00,39.12,39.24,39.1,39.2,98800.0,28.5009,28.5884,28.4864,28.5592,98800.0
2010-09-09 14:40:00,39.2,39.22,39.14,39.2,54800.0,28.5592,28.5738,28.5155,28.5592,54800.0
2010-09-09 14:50:00,39.22,39.28,39.19,39.25,106200.0,28.5738,28.6175,28.5519,28.5956,106200.0
2010-09-09 15:00:00,39.25,39.33,39.25,39.3,95000.0,28.5956,28.6539,28.5956,28.6321,95000.0
2010-09-09 15:10:00,39.3,39.37,39.3,39.35,162400.0,28.6321,28.6831,28.6321,28.6685,162400.0
2010-09-09 15:20:00,39.35,39.4,39.32,39.4,126200.0,28.6685,28.7049,28.6466,28.7049,126200.0
2010-09-09 15:30:00,39.39,39.41,39.35,39.4,154800.0,28.6976,28.7122,28.6685,28.7049,154800.0
2010-09-09 15:40:00,39.41,39.42,39.32,39.33,200800.0,28.7122,28.7195,28.6466,28.6539,200800.0
2010-09-09 15:50:00,39.33,39.33,39.26,39.32,321400.0,28.6539,28.6539,28.6029,28.6466,321400.0
2010-09-10 09:30:00,39.43,39.56,39.42,39.51,153600.0,28.7268,28.8215,28.7195,28.7851,153600.0
2010-09-10 09:40:00,39.52,39.61,39.46,39.61,104200.0,28.7924,28.8579,28.7486,28.8579,104200.0
2010-09-10 09:50:00,39.6,39.75,39.6,39.69,108000.0,28.8506,28.9599,28.8506,28.9162,108000.0
2010-09-10 10:00:00,39.69,39.69,39.52,39.6,75200.0,28.9162,28.9162,28.7924,28.8506,75200.0
2010-09-10 10:10:00,39.6,39.62,39.52,39.61,88600.0,28.8506,28.8652,28.7924,28.8579,88600.0
2010-09-10 10:20:00,39.61,39.73,39.6,39.63,101600.0,28.8579,28.9454,28.8506,28.8725,101600.0
2010-09-10 10:30:00,39.64,39.74,39.6,39.74,111200.0,28.8798,28.9526,28.8506,28.9526,111200.0
2010-09-10 10:40:00,39.74,39.75,39.68,39.68,122000.0,28.9526,28.9599,28.9089,28.9089,122000.0
2010-09-10 10:50:00,39.67,39.7,39.63,39.69,156800.0,28.9016,28.9235,28.8725,28.9162,156800.0
2010-09-10 11:00:00,39.69,39.73,39.56,39.6,200400.0,28.9162,28.9454,28.8215,28.8506,200400.0
2010-09-10 11:10:00,39.6,39.63,39.57,39.59,85200.0,28.8506,28.8725,28.8288,28.8434,85200.0
2010-09-10 11:20:00,39.59,39.66,39.59,39.62,137400.0,28.8434,28.8944,28.8434,28.8652,137400.0
2010-09-10 11:30:00,39.62,39.63,39.48,39.48,120200.0,28.8652,28.8725,28.7632,28.7632,120200.0
2010-09-10 11:40:00,39.49,39.51,39.44,39.45,93800.0,28.7705,28.7851,28.7341,28.7414,93800.0
2010-09-10 11:50:00,39.46,39.46,39.27,39.31,164400.0,28.7486,28.7486,28.6102,28.6394,164400.0
2010-09-10 12:00:00,39.31,39.36,39.29,39.29,101200.0,28.6394,28.6758,28.6248,28.6248,101200.0
2010-09-10 12:10:00,39.31,39.37,39.3,39.35,47800.0,28.6394,28.6831,28.6321,28.6685,47800.0
2010-09-10 12:20:00,39.35,39.37,39.31,39.32,66800.0,28.6685,28.6831,28.6394,28.6466,66800.0
2010-09-10 12:30:00,39.32,39.33,39.27,39.33,82000.0,28.6466,28.6539,28.6102,28.6539,82000.0
2010-09-10 12:40:00,39.32,39.41,39.31,39.38,51600.0,28.6466,28.7122,28.6394,28.6904,51600.0
2010-09-10 12:50:00,39.38,39.41,39.33,39.34,45000.0,28.6904,28.7122,28.6539,28.6612,45000.0
2010-09-10 13:00:00,39.34,39.42,39.34,39.4,38200.0,28.6612,28.7195,28.6612,28.7049,38200.0
2010-09-10 13:10:00,39.38,39.43,39.34,39.38,24800.0,28.6904,28.7268,28.6612,28.6904,24800.0
2010-09-10 13:20:00,39.37,39.44,39.35,39.43,32800.0,28.6831,28.7341,28.6685,28.7268,32800.0
2010-09-10 13:30:00,39.43,39.49,39.43,39.46,49000.0,28.7268,28.7705,28.7268,28.7486,49000.0
2010-09-10 13:40:00,39.46,39.46,39.36,39.38,37800.0,28.7486,28.7486,28.6758,28.6904,37800.0
2010-09-10 13:50:00,39.38,39.45,39.38,39.45,38000.0,28.6904,28.7414,28.6904,28.7414,38000.0
2010-09-10 14:00:00,39.44,39.49,39.42,39.47,76200.0,28.7341,28.7705,28.7195,28.7559,76200.0
2010-09-10 14:10:00,39.48,39.49,39.42,39.44,57200.0,28.7632,28.7705,28.7195,28.7341,57200.0
2010-09-10 14:20:00,39.44,39.54,39.42,39.51,123000.0,28.7341,28.8069,28.7195,28.7851,123000.0
2010-09-10 14:30:00,39.5,39.51,39.47,39.49,72000.0,28.7778,28.7851,28.7559,28.7705,72000.0
2010-09-10 14:40:00,39.49,39.52,39.42,39.44,91200.0,28.7705,28.7924,28.7195,28.7341,91200.0
2010-09-10 14:50:00,39.45,39.49,39.44,39.49,54600.0,28.7414,28.7705,28.7341,28.7705,54600.0
2010-09-10 15:00:00,39.49,39.5,39.43,39.47,99600.0,28.7705,28.7778,28.7268,28.7559,99600.0
2010-09-10 15:10:00,39.47,39.5,39.47,39.49,65200.0,28.7559,28.7778,28.7559,28.7705,65200.0
2010-09-10 15:20:00,39.49,39.51,39.46,39.48,119200.0,28.7705,28.7851,28.7486,28.7632,119200.0
2010-09-10 15:30:00,39.48,39.5,39.43,39.43,167600.0,28.7632,28.7778,28.7268,28.7268,167600.0
2010-09-10 15:40:00,39.43,39.45,39.38,39.4,203600.0,28.7268,28.7414,28.6904,28.7049,203600.0
2010-09-10 15:50:00,39.4,39.41,39.34,39.41,255000.0,28.7049,28.7122,28.6612,28.7122,255000.0
2010-09-13 09:30:00,39.82,39.89,39.79,39.82,134000.0,29.0109,29.0619,28.9891,29.0109,134000.0
2010-09-13 09:40:00,39.81,39.83,39.71,39.77,112200.0,29.0036,29.0182,28.9308,28.9745,112200.0
2010-09-13 09:50:00,39.77,39.89,39.59,39.59,169800.0,28.9745,29.0619,28.8434,28.8434,169800.0
2010-09-13 10:00:00,39.58,39.72,39.54,39.63,222600.0,28.8361,28.9381,28.8069,28.8725,222600.0
2010-09-13 10:10:00,39.63,39.69,39.52,39.53,113600.0,28.8725,28.9162,28.7924,28.7996,113600.0
2010-09-13 10:20:00,39.54,39.58,39.49,39.52,114400.0,28.8069,28.8361,28.7705,28.7924,114400.0
2010-09-13 10:30:00,39.52,39.68,39.52,39.6,145400.0,28.7924,28.9089,28.7924,28.8506,145400.0
2010-09-13 10:40:00,39.6,39.67,39.6,39.63,126000.0,28.8506,28.9016,28.8506,28.8725,126000.0
2010-09-13 10:50:00,39.63,39.63,39.54,39.57,149000.0,28.8725,28.8725,28.8069,28.8288,149000.0
2010-09-13 11:00:00,39.57,39.59,39.51,39.57,109800.0,28.8288,28.8434,28.7851,28.8288,109800.0
2010-09-13 11:10:00,39.57,39.59,39.5,39.57,75400.0,28.8288,28.8434,28.7778,28.8288,75400.0
2010-09-13 11:20:00,39.58,39.69,39.56,39.65,148000.0,28.8361,28.9162,28.8215,28.8871,148000.0
2010-09-13 11:30:00,39.64,39.66,39.5,39.51,137200.0,28.8798,28.8944,28.7778,28.7851,137200.0
2010-09-13 11:40:00,39.51,39.52,39.4,39.47,106600.0,28.7851,28.7924,28.7049,28.7559,106600.0
2010-09-13 11:50:00,39.48,39.52,39.47,39.49,50000.0,28.7632,28.7924,28.7559,28.7705,50000.0
2010-09-13 12:00:00,39.49,39.53,39.45,39.47,94200.0,28.7705,28.7996,28.7414,28.7559,94200.0
2010-09-13 12:10:00,39.48,39.51,39.45,39.5,66800.0,28.7632,28.7851,28.7414,28.7778,66800.0
2010-09-13 12:20:00,39.51,39.52,39.38,39.47,83400.0,28.7851,28.7924,28.6904,28.7559,83400.0
2010-09-13 12:30:00,39.47,39.52,39.44,39.5,93000.0,28.7559,28.7924,28.7341,28.7778,93000.0
2010-09-13 12:40:00,39.5,39.57,39.49,39.5,82200.0,28.7778,28.8288,28.7705,28.7778,82200.0
2010-09-13 12:50:00,39.49,39.49,39.42,39.45,59000.0,28.7705,28.7705,28.7195,28.7414,59000.0
2010-09-13 13:00:00,39.45,39.54,39.45,39.5,68200.0,28.7414,28.8069,28.7414,28.7778,68200.0
2010-09-13 13:10:00,39.49,39.5,39.46,39.48,39600.0,28.7705,28.7778,28.7486,28.7632,39600.0
2010-09-13 13:20:00,39.49,39.55,39.48,39.51,71800.0,28.7705,28.8142,28.7632,28.7851,71800.0
2010-09-13 13:30:00,39.51,39.56,39.49,39.53,71600.0,28.7851,28.8215,28.7705,28.7996,71600.0
2010-09-13 13:40:00,39.52,39.52,39.48,39.51,109600.0,28.7924,28.7924,28.7632,28.7851,109600.0
2010-09-13 13:50:00,39.52,39.52,39.45,39.45,67600.0,28.7924,28.7924,28.7414,28.7414,67600.0
2010-09-13 14:00:00,39.45,39.46,39.38,39.43,126000.0,28.7414,28.7486,28.6904,28.7268,126000.0
2010-09-13 14:10:00,39.42,39.5,39.41,39.49,71000.0,28.7195,28.7778,28.7122,28.7705,71000.0
2010-09-13 14:20:00,39.49,39.62,39.43,39.61,229200.0,28.7705,28.8652,28.7268,28.8579,229200.0
2010-09-13 14:30:00,39.6,39.65,39.6,39.6,183400.0,28.8506,28.8871,28.8506,28.8506,183400.0
2010-09-13 14:40:00,39.6,39.63,39.57,39.58,107600.0,28.8506,28.8725,28.8288,28.8361,107600.0
2010-09-13 14:50:00,39.59,39.62,39.58,39.6,72400.0,28.8434,28.8652,28.8361,28.8506,72400.0
2010-09-13 15:00:00,39.6,39.64,39.58,39.62,149000.0,28.8506,28.8798,28.8361,28.8652,149000.0
2010-09-13 15:10:00,39.62,39.66,39.6,39.63,190200.0,28.8652,28.8944,28.8506,28.8725,190200.0
2010-09-13 15:20:00,39.63,39.68,39.58,39.63,191400.0,28.8725,28.9089,28.8361,28.8725,191400.0
2010-09-13 15:30:00,39.63,39.7,39.62,39.7,158200.0,28.8725,28.9235,28.8652,28.9235,158200.0
2010-09-13 15:40:00,39.7,39.71,39.65,39.67,253200.0,28.9235,28.9308,28.8871,28.9016,253200.0
2010-09-13 15:50:00,39.68,39.71,39.6,39.63,353200.0,28.9089,28.9308,28.8506,28.8725,353200.0
2010-09-14 09:30:00,39.46,39.72,39.33,39.67,208400.0,28.7486,28.9381,28.6539,28.9016,208400.0
2010-09-14 09:40:00,39.68,39.68,39.42,39.51,83600.0,28.9089,28.9089,28.7195,28.7851,83600.0
2010-09-14 09:50:00,39.49,39.74,39.49,39.71,194000.0,28.7705,28.9526,28.7705,28.9308,194000.0
2010-09-14 10:00:00,39.7,39.8,39.54,39.71,224200.0,28.9235,28.9963,28.8069,28.9308,224200.0
2010-09-14 10:10:00,39.71,39.79,39.68,39.74,116800.0,28.9308,28.9891,28.9089,28.9526,116800.0
2010-09-14 10:20:00,39.74,39.88,39.72,39.87,140800.0,28.9526,29.0546,28.9381,29.0473,140800.0
2010-09-14 10:30:00,39.87,39.93,39.63,39.63,326600.0,29.0473,29.0911,28.8725,28.8725,326600.0
2010-09-14 10:40:00,39.63,39.85,39.61,39.83,110200.0,28.8725,29.0328,28.8579,29.0182,110200.0
2010-09-14 10:50:00,39.83,39.85,39.81,39.84,65200.0,29.0182,29.0328,29.0036,29.0255,65200.0
2010-09-14 11:00:00,39.83,39.95,39.83,39.94,101200.0,29.0182,29.1056,29.0182,29.0983,101200.0
2010-09-14 11:10:00,39.92,39.99,39.91,39.97,115600.0,29.0838,29.1348,29.0765,29.1202,115600.0
2010-09-14 11:20:00,39.98,39.98,39.94,39.95,62400.0,29.1275,29.1275,29.0983,29.1056,62400.0
2010-09-14 11:30:00,39.95,39.98,39.9,39.9,65800.0,29.1056,29.1275,29.0692,29.0692,65800.0
2010-09-14 11:40:00,39.9,39.99,39.9,39.98,65200.0,29.0692,29.1348,29.0692,29.1275,65200.0
2010-09-14 11:50:00,39.98,39.99,39.94,39.98,54000.0,29.1275,29.1348,29.0983,29.1275,54000.0
2010-09-14 12:00:00,39.99,39.99,39.96,39.97,97600.0,29.1348,29.1348,29.1129,29.1202,97600.0
2010-09-14 12:10:00,39.98,39.99,39.96,39.99,87600.0,29.1275,29.1348,29.1129,29.1348,87600.0
2010-09-14 12:20:00,39.99,40.09,39.98,40.01,351800.0,29.1348,29.2076,29.1275,29.1493,351800.0
2010-09-14 12:30:00,40.01,40.03,39.98,39.98,95400.0,29.1493,29.1639,29.1275,29.1275,95400.0
2010-09-14 12:40:00,39.99,40.01,39.87,39.88,152400.0,29.1348,29.1493,29.0473,29.0546,152400.0
2010-09-14 12:50:00,39.88,39.96,39.88,39.91,124000.0,29.0546,29.1129,29.0546,29.0765,124000.0
2010-09-14 13:00:00,39.9,39.9,39.85,39.88,75800.0,29.0692,29.0692,29.0328,29.0546,75800.0
2010-09-14 13:10:00,39.88,39.94,39.84,39.89,90800.0,29.0546,29.0983,29.0255,29.0619,90800.0
2010-09-14 13:20:00,39.88,39.89,39.76,39.81,123800.0,29.0546,29.0619,28.9672,29.0036,123800.0
2010-09-14 13:30:00,39.81,39.89,39.81,39.85,99200.0,29.0036,29.0619,29.0036,29.0328,99200.0
2010-09-14 13:40:00,39.85,39.85,39.71,39.77,146800.0,29.0328,29.0328,28.9308,28.9745,146800.0
2010-09-14 13:50:00,39.77,39.81,39.74,39.81,93800.0,28.9745,29.0036,28.9526,29.0036,93800.0
2010-09-14 14:00:00,39.81,39.87,39.78,39.85,38800.0,29.0036,29.0473,28.9818,29.0328,38800.0
2010-09-14 14:10:00,39.85,39.9,39.83,39.87,57000.0,29.0328,29.0692,29.0182,29.0473,57000.0
2010-09-14 14:20:00,39.88,39.89,39.82,39.83,70000.0,29.0546,29.0619,29.0109,29.0182,70000.0
2010-09-14 14:30:00,39.82,39.92,39.82,39.92,89200.0,29.0109,29.0838,29.0109,29.0838,89200.0
2010-09-14 14:40:00,39.93,39.95,39.9,39.91,60000.0,29.0911,29.1056,29.0692,29.0765,60000.0
2010-09-14 14:50:00,39.91,39.97,39.9,39.9,69000.0,29.0765,29.1202,29.0692,29.0692,69000.0
2010-09-14 15:00:00,39.9,39.94,39.86,39.86,84800.0,29.0692,29.0983,29.0401,29.0401,84800.0
2010-09-14 15:10:00,39.86,39.9,39.83,39.85,64600.0,29.0401,29.0692,29.0182,29.0328,64600.0
2010-09-14 15:20:00,39.85,39.91,39.84,39.85,82400.0,29.0328,29.0765,29.0255,29.0328,82400.0
2010-09-14 15:30:00,39.85,39.96,39.85,39.92,117400.0,29.0328,29.1129,29.0328,29.0838,117400.0
2010-09-14 15:40:00,39.92,39.93,39.84,39.92,478800.0,29.0838,29.0911,29.0255,29.0838,478800.0
2010-09-14 15:50:00,39.92,39.94,39.85,39.85,540600.0,29.0838,29.0983,29.0328,29.0328,540600.0
2010-09-15 09:30:00,39.57,39.85,39.57,39.74,115400.0,28.8288,29.0328,28.8288,28.9526,115400.0
2010-09-15 09:40:00,39.74,39.94,39.6,39.74,191800.0,28.9526,29.0983,28.8506,28.9526,191800.0
2010-09-15 09:50:00,39.74,39.88,39.64,39.88,100800.0,28.9526,29.0546,28.8798,29.0546,100800.0
2010-09-15 10:00:00,39.88,40.03,39.88,39.94,132200.0,29.0546,29.1639,29.0546,29.0983,132200.0
2010-09-15 10:10:00,39.94,40.08,39.91,39.93,207600.0,29.0983,29.2003,29.0765,29.0911,207600.0
2010-09-15 10:20:00,39.93,39.93,39.85,39.87,76600.0,29.0911,29.0911,29.0328,29.0473,76600.0
2010-09-15 10:30:00,39.88,39.93,39.77,39.8,108200.0,29.0546,29.0911,28.9745,28.9963,108200.0
2010-09-15 10:40:00,39.8,39.83,39.73,39.77,173400.0,28.9963,29.0182,28.9454,28.9745,173400.0
2010-09-15 10:50:00,39.77,39.77,39.7,39.77,147000.0,28.9745,28.9745,28.9235,28.9745,147000.0
2010-09-15 11:00:00,39.77,39.78,39.63,39.65,174400.0,28.9745,28.9818,28.8725,28.8871,174400.0
2010-09-15 11:10:00,39.65,39.71,39.62,39.65,111000.0,28.8871,28.9308,28.8652,28.8871,111000.0
2010-09-15 11:20:00,39.63,39.76,39.63,39.74,52400.0,28.8725,28.9672,28.8725,28.9526,52400.0
2010-09-15 11:30:00,39.74,39.74,39.66,39.66,96000.0,28.9526,28.9526,28.8944,28.8944,96000.0
2010-09-15 11:40:00,39.66,39.69,39.65,39.67,96600.0,28.8944,28.9162,28.8871,28.9016,96600.0
2010-09-15 11:50:00,39.67,39.75,39.65,39.66,141600.0,28.9016,28.9599,28.8871,28.8944,141600.0
2010-09-15 12:00:00,39.67,39.7,39.66,39.67,94400.0,28.9016,28.9235,28.8944,28.9016,94400.0
2010-09-15 12:10:00,39.66,39.73,39.62,39.63,113600.0,28.8944,28.9454,28.8652,28.8725,113600.0
2010-09-15 12:20:00,39.64,39.66,39.59,39.63,74400.0,28.8798,28.8944,28.8434,28.8725,74400.0
2010-09-15 12:30:00,39.63,39.67,39.6,39.6,87600.0,28.8725,28.9016,28.8506,28.8506,87600.0
2010-09-15 12:40:00,39.6,39.63,39.55,39.58,137800.0,28.8506,28.8725,28.8142,28.8361,137800.0
2010-09-15 12:50:00,39.59,39.63,39.59,39.59,63000.0,28.8434,28.8725,28.8434,28.8434,63000.0
2010-09-15 13:00:00,39.59,39.68,39.59,39.65,80200.0,28.8434,28.9089,28.8434,28.8871,80200.0
2010-09-15 13:10:00,39.65,39.68,39.59,39.67,72200.0,28.8871,28.9089,28.8434,28.9016,72200.0
2010-09-15 13:20:00,39.67,39.7,39.6,39.63,109000.0,28.9016,28.9235,28.8506,28.8725,109000.0
2010-09-15 13:30:00,39.63,39.63,39.57,39.62,110200.0,28.8725,28.8725,28.8288,28.8652,110200.0
2010-09-15 13:40:00,39.62,39.66,39.61,39.63,98000.0,28.8652,28.8944,28.8579,28.8725,98000.0
2010-09-15 13:50:00,39.63,39.7,39.63,39.65,127000.0,28.8725,28.9235,28.8725,28.8871,127000.0
2010-09-15 14:00:00,39.65,39.66,39.59,39.61,147000.0,28.8871,28.8944,28.8434,28.8579,147000.0
2010-09-15 14:10:00,39.61,39.62,39.51,39.51,170400.0,28.8579,28.8652,28.7851,28.7851,170400.0
2010-09-15 14:20:00,39.51,39.56,39.51,39.55,161200.0,28.7851,28.8215,28.7851,28.8142,161200.0
2010-09-15 14:30:00,39.54,39.56,39.5,39.53,162200.0,28.8069,28.8215,28.7778,28.7996,162200.0
2010-09-15 14:40:00,39.54,39.54,39.44,39.48,223200.0,28.8069,28.8069,28.7341,28.7632,223200.0
2010-09-15 14:50:00,39.48,39.49,39.45,39.47,301000.0,28.7632,28.7705,28.7414,28.7559,301000.0
2010-09-15 15:00:00,39.47,39.5,39.45,39.48,185200.0,28.7559,28.7778,28.7414,28.7632,185200.0
2010-09-15 15:10:00,39.48,39.57,39.48,39.57,153400.0,28.7632,28.8288,28.7632,28.8288,153400.0
2010-09-15 15:20:00,39.57,39.7,39.51,39.65,221200.0,28.8288,28.9235,28.7851,28.8871,221200.0
2010-09-15 15:30:00,39.66,39.68,39.6,39.62,287200.0,28.8944,28.9089,28.8506,28.8652,287200.0
2010-09-15 15:40:00,39.62,39.62,39.48,39.57,543800.0,28.8652,28.8652,28.7632,28.8288,543800.0
2010-09-15 15:50:00,39.57,39.6,39.49,39.52,760800.0,28.8288,28.8506,28.7705,28.7924,760800.0
2010-09-16 09:30:00,39.46,39.57,39.31,39.51,198200.0,28.7486,28.8288,28.6394,28.7851,198200.0
2010-09-16 09:40:00,39.52,39.59,39.37,39.39,174000.0,28.7924,28.8434,28.6831,28.6976,174000.0
2010-09-16 09:50:00,39.41,39.51,39.33,39.38,97400.0,28.7122,28.7851,28.6539,28.6904,97400.0
2010-09-16 10:00:00,39.38,39.59,39.23,39.57,191200.0,28.6904,28.8434,28.5811,28.8288,191200.0
2010-09-16 10:10:00,39.58,39.65,39.4,39.4,123400.0,28.8361,28.8871,28.7049,28.7049,123400.0
2010-09-16 10:20:00,39.4,39.56,39.4,39.48,114800.0,28.7049,28.8215,28.7049,28.7632,114800.0
2010-09-16 10:30:00,39.46,39.56,39.4,39.48,71400.0,28.7486,28.8215,28.7049,28.7632,71400.0
2010-09-16 10:40:00,39.48,39.63,39.45,39.59,84200.0,28.7632,28.8725,28.7414,28.8434,84200.0
2010-09-16 10:50:00,39.6,39.74,39.58,39.7,152600.0,28.8506,28.9526,28.8361,28.9235,152600.0
2010-09-16 11:00:00,39.7,39.71,39.66,39.68,89000.0,28.9235,28.9308,28.8944,28.9089,89000.0
2010-09-16 11:10:00,39.68,39.71,39.62,39.7,111800.0,28.9089,28.9308,28.8652,28.9235,111800.0
2010-09-16 11:20:00,39.7,39.7,39.52,39.57,87200.0,28.9235,28.9235,28.7924,28.8288,87200.0
2010-09-16 11:30:00,39.58,39.6,39.47,39.6,64800.0,28.8361,28.8506,28.7559,28.8506,64800.0
2010-09-16 11:40:00,39.59,39.6,39.49,39.5,45000.0,28.8434,28.8506,28.7705,28.7778,45000.0
2010-09-16 11:50:00,39.51,39.51,39.42,39.42,31400.0,28.7851,28.7851,28.7195,28.7195,31400.0
2010-09-16 12:00:00,39.42,39.48,39.39,39.4,62000.0,28.7195,28.7632,28.6976,28.7049,62000.0
2010-09-16 12:10:00,39.38,39.4,39.35,39.36,109000.0,28.6904,28.7049,28.6685,28.6758,109000.0
2010-09-16 12:20:00,39.36,39.41,39.32,39.37,90000.0,28.6758,28.7122,28.6466,28.6831,90000.0
2010-09-16 12:30:00,39.37,39.47,39.37,39.45,49600.0,28.6831,28.7559,28.6831,28.7414,49600.0
2010-09-16 12:40:00,39.46,39.49,39.43,39.48,73200.0,28.7486,28.7705,28.7268,28.7632,73200.0
2010-09-16 12:50:00,39.49,39.56,39.47,39.53,75600.0,28.7705,28.8215,28.7559,28.7996,75600.0
2010-09-16 13:00:00,39.52,39.52,39.38,39.38,62800.0,28.7924,28.7924,28.6904,28.6904,62800.0
2010-09-16 13:10:00,39.38,39.38,39.24,39.26,142000.0,28.6904,28.6904,28.5884,28.6029,142000.0
2010-09-16 13:20:00,39.26,39.38,39.25,39.36,48000.0,28.6029,28.6904,28.5956,28.6758,48000.0
2010-09-16 13:30:00,39.38,39.38,39.3,39.3,50200.0,28.6904,28.6904,28.6321,28.6321,50200.0
2010-09-16 13:40:00,39.3,39.35,39.27,39.29,50800.0,28.6321,28.6685,28.6102,28.6248,50800.0
2010-09-16 13:50:00,39.29,39.32,39.27,39.31,48600.0,28.6248,28.6466,28.6102,28.6394,48600.0
2010-09-16 14:00:00,39.31,39.39,39.31,39.35,63000.0,28.6394,28.6976,28.6394,28.6685,63000.0
2010-09-16 14:10:00,39.35,39.4,39.35,39.35,64800.0,28.6685,28.7049,28.6685,28.6685,64800.0
2010-09-16 14:20:00,39.35,39.43,39.33,39.42,90200.0,28.6685,28.7268,28.6539,28.7195,90200.0
2010-09-16 14:30:00,39.42,39.45,39.35,39.42,74400.0,28.7195,28.7414,28.6685,28.7195,74400.0
2010-09-16 14:40:00,39.42,39.45,39.37,39.38,49200.0,28.7195,28.7414,28.6831,28.6904,49200.0
2010-09-16 14:50:00,39.38,39.43,39.36,39.39,50800.0,28.6904,28.7268,28.6758,28.6976,50800.0
2010-09-16 15:00:00,39.4,39.49,39.38,39.46,93800.0,28.7049,28.7705,28.6904,28.7486,93800.0
2010-09-16 15:10:00,39.47,39.51,39.45,39.48,119800.0,28.7559,28.7851,28.7414,28.7632,119800.0
2010-09-16 15:20:00,39.47,39.51,39.43,39.49,113400.0,28.7559,28.7851,28.7268,28.7705,113400.0
2010-09-16 15:30:00,39.49,39.53,39.38,39.47,204200.0,28.7705,28.7996,28.6904,28.7559,204200.0
2010-09-16 15:40:00,39.46,39.5,39.41,39.43,183400.0,28.7486,28.7778,28.7122,28.7268,183400.0
2010-09-16 15:50:00,39.43,39.49,39.43,39.45,286800.0,28.7268,28.7705,28.7268,28.7414,286800.0
2010-09-17 09:30:00,39.66,39.74,39.59,39.72,1287600.0,28.8944,28.9526,28.8434,28.9381,1287600.0
2010-09-17 09:40:00,39.71,39.74,39.63,39.69,208000.0,28.9308,28.9526,28.8725,28.9162,208000.0
2010-09-17 09:50:00,39.68,39.68,39.35,39.53,232400.0,28.9089,28.9089,28.6685,28.7996,232400.0
2010-09-17 10:00:00,39.54,39.55,39.34,39.47,98600.0,28.8069,28.8142,28.6612,28.7559,98600.0
2010-09-17 10:10:00,39.48,39.57,39.42,39.55,50400.0,28.7632,28.8288,28.7195,28.8142,50400.0
2010-09-17 10:20:00,39.55,39.69,39.53,39.67,81800.0,28.8142,28.9162,28.7996,28.9016,81800.0
2010-09-17 10:30:00,39.63,39.68,39.55,39.65,129600.0,28.8725,28.9089,28.8142,28.8871,129600.0
2010-09-17 10:40:00,39.63,39.71,39.56,39.63,42600.0,28.8725,28.9308,28.8215,28.8725,42600.0
2010-09-17 10:50:00,39.63,39.63,39.54,39.54,31800.0,28.8725,28.8725,28.8069,28.8069,31800.0
2010-09-17 11:00:00,39.55,39.82,39.55,39.78,81400.0,28.8142,29.0109,28.8142,28.9818,81400.0
2010-09-17 11:10:00,39.77,39.77,39.68,39.69,44200.0,28.9745,28.9745,28.9089,28.9162,44200.0
2010-09-17 11:20:00,39.69,39.71,39.49,39.52,73800.0,28.9162,28.9308,28.7705,28.7924,73800.0
2010-09-17 11:30:00,39.52,39.54,39.47,39.52,109800.0,28.7924,28.8069,28.7559,28.7924,109800.0
2010-09-17 11:40:00,39.52,39.59,39.52,39.58,82800.0,28.7924,28.8434,28.7924,28.8361,82800.0
2010-09-17 11:50:00,39.58,39.75,39.57,39.69,123200.0,28.8361,28.9599,28.8288,28.9162,123200.0
2010-09-17 12:00:00,39.69,39.74,39.68,39.69,31800.0,28.9162,28.9526,28.9089,28.9162,31800.0
2010-09-17 12:10:00,39.69,39.73,39.66,39.73,38000.0,28.9162,28.9454,28.8944,28.9454,38000.0
2010-09-17 12:20:00,39.72,39.77,39.67,39.77,50200.0,28.9381,28.9745,28.9016,28.9745,50200.0
2010-09-17 12:30:00,39.77,39.84,39.77,39.83,77600.0,28.9745,29.0255,28.9745,29.0182,77600.0
2010-09-17 12:40:00,39.82,39.85,39.8,39.83,109600.0,29.0109,29.0328,28.9963,29.0182,109600.0
2010-09-17 12:50:00,39.82,39.85,39.79,39.84,154000.0,29.0109,29.0328,28.9891,29.0255,154000.0
2010-09-17 13:00:00,39.83,39.85,39.8,39.8,84600.0,29.0182,29.0328,28.9963,28.9963,84600.0
2010-09-17 13:10:00,39.81,39.82,39.76,39.79,217800.0,29.0036,29.0109,28.9672,28.9891,217800.0
2010-09-17 13:20:00,39.79,39.91,39.79,39.88,63400.0,28.9891,29.0765,28.9891,29.0546,63400.0
2010-09-17 13:30:00,39.88,39.94,39.87,39.88,195200.0,29.0546,29.0983,29.0473,29.0546,195200.0
2010-09-17 13:40:00,39.88,39.92,39.83,39.88,108200.0,29.0546,29.0838,29.0182,29.0546,108200.0
2010-09-17 13:50:00,39.88,39.95,39.88,39.93,109600.0,29.0546,29.1056,29.0546,29.0911,109600.0
2010-09-17 14:00:00,39.93,39.94,39.9,39.91,109600.0,29.0911,29.0983,29.0692,29.0765,109600.0
2010-09-17 14:10:00,39.89,39.93,39.88,39.91,99200.0,29.0619,29.0911,29.0546,29.0765,99200.0
2010-09-17 14:20:00,39.91,39.91,39.85,39.87,94400.0,29.0765,29.0765,29.0328,29.0473,94400.0
2010-09-17 14:30:00,39.86,39.9,39.84,39.9,110200.0,29.0401,29.0692,29.0255,29.0692,110200.0
2010-09-17 14:40:00,39.9,39.95,39.89,39.91,139000.0,29.0692,29.1056,29.0619,29.0765,139000.0
2010-09-17 14:50:00,39.91,39.91,39.85,39.88,110600.0,29.0765,29.0765,29.0328,29.0546,110600.0
2010-09-17 15:00:00,39.87,39.88,39.81,39.82,180400.0,29.0473,29.0546,29.0036,29.0109,180400.0
2010-09-17 15:10:00,39.82,39.82,39.72,39.8,215400.0,29.0109,29.0109,28.9381,28.9963,215400.0
2010-09-17 15:20:00,39.8,39.85,39.73,39.73,235400.0,28.9963,29.0328,28.9454,28.9454,235400.0
2010-09-17 15:30:00,39.73,40.01,39.73,39.91,406600.0,28.9454,29.1493,28.9454,29.0765,406600.0
2010-09-17 15:40:00,39.91,40.0,39.9,39.98,495200.0,29.0765,29.1421,29.0692,29.1275,495200.0
2010-09-17 15:50:00,39.97,40.0,39.95,39.99,625200.0,29.1202,29.1421,29.1056,29.1348,625200.0
2010-09-20 09:30:00,40.1,40.2,40.01,40.18,230800.0,29.2149,29.2878,29.1493,29.2732,230800.0
2010-09-20 09:40:00,40.19,40.32,40.17,40.26,233400.0,29.2805,29.3752,29.2659,29.3315,233400.0
2010-09-20 09:50:00,40.26,40.59,40.26,40.55,371600.0,29.3315,29.5719,29.3315,29.5428,371600.0
2010-09-20 10:00:00,40.54,40.67,40.38,40.65,278400.0,29.5355,29.6302,29.4189,29.6156,278400.0
2010-09-20 10:10:00,40.64,40.68,40.55,40.68,264400.0,29.6083,29.6375,29.5428,29.6375,264400.0
2010-09-20 10:20:00,40.67,40.82,40.62,40.67,317600.0,29.6302,29.7395,29.5938,29.6302,317600.0
2010-09-20 10:30:00,40.67,40.71,40.6,40.69,144000.0,29.6302,29.6593,29.5792,29.6448,144000.0
2010-09-20 10:40:00,40.67,40.7,40.59,40.65,325000.0,29.6302,29.652,29.5719,29.6156,325000.0
2010-09-20 10:50:00,40.66,40.7,40.63,40.68,180200.0,29.6229,29.652,29.601,29.6375,180200.0
2010-09-20 11:00:00,40.68,40.69,40.55,40.57,168400.0,29.6375,29.6448,29.5428,29.5573,168400.0
2010-09-20 11:10:00,40.58,40.6,40.49,40.54,133000.0,29.5646,29.5792,29.499,29.5355,133000.0
2010-09-20 11:20:00,40.53,40.56,40.52,40.54,62200.0,29.5282,29.55,29.5209,29.5355,62200.0
2010-09-20 11:30:00,40.54,40.6,40.48,40.49,164000.0,29.5355,29.5792,29.4918,29.499,164000.0
2010-09-20 11:40:00,40.49,40.52,40.44,40.45,128000.0,29.499,29.5209,29.4626,29.4699,128000.0
2010-09-20 11:50:00,40.45,40.46,40.25,40.27,159000.0,29.4699,29.4772,29.3242,29.3388,159000.0
2010-09-20 12:00:00,40.27,40.32,40.16,40.32,118600.0,29.3388,29.3752,29.2586,29.3752,118600.0
2010-09-20 12:10:00,40.31,40.36,40.24,40.29,84800.0,29.3679,29.4043,29.3169,29.3533,84800.0
2010-09-20 12:20:00,40.3,40.31,40.24,40.24,59000.0,29.3606,29.3679,29.3169,29.3169,59000.0
2010-09-20 12:30:00,40.26,40.32,40.23,40.28,75600.0,29.3315,29.3752,29.3096,29.3461,75600.0
2010-09-20 12:40:00,40.29,40.34,40.27,40.32,87400.0,29.3533,29.3898,29.3388,29.3752,87400.0
2010-09-20 12:50:00,40.32,40.34,40.28,40.31,102000.0,29.3752,29.3898,29.3461,29.3679,102000.0
2010-09-20 13:00:00,40.32,40.34,40.28,40.3,39600.0,29.3752,29.3898,29.3461,29.3606,39600.0
2010-09-20 13:10:00,40.3,40.31,40.2,40.22,56600.0,29.3606,29.3679,29.2878,29.3023,56600.0
2010-09-20 13:20:00,40.22,40.27,40.21,40.27,51200.0,29.3023,29.3388,29.2951,29.3388,51200.0
2010-09-20 13:30:00,40.26,40.29,40.2,40.26,99600.0,29.3315,29.3533,29.2878,29.3315,99600.0
2010-09-20 13:40:00,40.26,40.29,40.13,40.13,126000.0,29.3315,29.3533,29.2368,29.2368,126000.0
2010-09-20 13:50:00,40.12,40.25,40.12,40.19,84800.0,29.2295,29.3242,29.2295,29.2805,84800.0
2010-09-20 14:00:00,40.18,40.22,40.18,40.2,45200.0,29.2732,29.3023,29.2732,29.2878,45200.0
2010-09-20 14:10:00,40.21,40.27,40.19,40.26,73200.0,29.2951,29.3388,29.2805,29.3315,73200.0
2010-09-20 14:20:00,40.26,40.33,40.26,40.3,164000.0,29.3315,29.3825,29.3315,29.3606,164000.0
2010-09-20 14:30:00,40.3,40.38,40.29,40.35,125200.0,29.3606,29.4189,29.3533,29.3971,125200.0
2010-09-20 14:40:00,40.35,40.38,40.27,40.29,132000.0,29.3971,29.4189,29.3388,29.3533,132000.0
2010-09-20 14:50:00,40.29,40.34,40.27,40.3,158800.0,29.3533,29.3898,29.3388,29.3606,158800.0
2010-09-20 15:00:00,40.3,40.35,40.27,40.29,194200.0,29.3606,29.3971,29.3388,29.3533,194200.0
2010-09-20 15:10:00,40.29,40.38,40.29,40.36,234400.0,29.3533,29.4189,29.3533,29.4043,234400.0
2010-09-20 15:20:00,40.37,40.39,40.32,40.34,202800.0,29.4116,29.4262,29.3752,29.3898,202800.0
2010-09-20 15:30:00,40.34,40.42,40.32,40.38,284800.0,29.3898,29.4481,29.3752,29.4189,284800.0
2010-09-20 15:40:00,40.38,40.43,40.36,40.38,308800.0,29.4189,29.4553,29.4043,29.4189,308800.0
2010-09-20 15:50:00,40.38,40.42,40.33,40.35,611600.0,29.4189,29.4481,29.3825,29.3971,611600.0
2010-09-21 09:30:00,40.63,40.72,40.49,40.6,139600.0,29.601,29.6666,29.499,29.5792,139600.0
2010-09-21 09:40:00,40.59,40.62,40.47,40.56,124000.0,29.5719,29.5938,29.4845,29.55,124000.0
2010-09-21 09:50:00,40.56,40.66,40.52,40.6,98000.0,29.55,29.6229,29.5209,29.5792,98000.0
2010-09-21 10:00:00,40.62,40.73,40.62,40.67,142000.0,29.5938,29.6739,29.5938,29.6302,142000.0
2010-09-21 10:10:00,40.67,40.76,40.65,40.76,102000.0,29.6302,29.6958,29.6156,29.6958,102000.0
2010-09-21 10:20:00,40.75,40.82,40.75,40.79,155600.0,29.6885,29.7395,29.6885,29.7176,155600.0
2010-09-21 10:30:00,40.8,40.83,40.77,40.81,117000.0,29.7249,29.7468,29.703,29.7322,117000.0
2010-09-21 10:40:00,40.8,40.81,40.72,40.74,78200.0,29.7249,29.7322,29.6666,29.6812,78200.0
2010-09-21 10:50:00,40.74,40.76,40.64,40.66,46400.0,29.6812,29.6958,29.6083,29.6229,46400.0
2010-09-21 11:00:00,40.65,40.66,40.6,40.6,65400.0,29.6156,29.6229,29.5792,29.5792,65400.0
2010-09-21 11:10:00,40.6,40.67,40.58,40.66,139800.0,29.5792,29.6302,29.5646,29.6229,139800.0
2010-09-21 11:20:00,40.66,40.7,40.6,40.6,92000.0,29.6229,29.652,29.5792,29.5792,92000.0
2010-09-21 11:30:00,40.6,40.65,40.56,40.6,74200.0,29.5792,29.6156,29.55,29.5792,74200.0
2010-09-21 11:40:00,40.6,40.65,40.58,40.63,44800.0,29.5792,29.6156,29.5646,29.601,44800.0
2010-09-21 11:50:00,40.63,40.64,40.59,40.59,98200.0,29.601,29.6083,29.5719,29.5719,98200.0
2010-09-21 12:00:00,40.59,40.66,40.57,40.59,53000.0,29.5719,29.6229,29.5573,29.5719,53000.0
2010-09-21 12:10:00,40.59,40.66,40.57,40.63,41800.0,29.5719,29.6229,29.5573,29.601,41800.0
2010-09-21 12:20:00,40.62,40.63,40.52,40.54,123200.0,29.5938,29.601,29.5209,29.5355,123200.0
2010-09-21 12:30:00,40.54,40.63,40.54,40.61,58000.0,29.5355,29.601,29.5355,29.5865,58000.0
2010-09-21 12:40:00,40.6,40.64,40.6,40.62,24000.0,29.5792,29.6083,29.5792,29.5938,24000.0
2010-09-21 12:50:00,40.63,40.66,40.59,40.64,66000.0,29.601,29.6229,29.5719,29.6083,66000.0
2010-09-21 13:00:00,40.63,40.67,40.61,40.64,86800.0,29.601,29.6302,29.5865,29.6083,86800.0
2010-09-21 13:10:00,40.65,40.71,40.65,40.69,34200.0,29.6156,29.6593,29.6156,29.6448,34200.0
2010-09-21 13:20:00,40.7,40.72,40.63,40.63,60200.0,29.652,29.6666,29.601,29.601,60200.0
2010-09-21 13:30:00,40.64,40.67,40.59,40.67,40600.0,29.6083,29.6302,29.5719,29.6302,40600.0
2010-09-21 13:40:00,40.67,40.71,40.66,40.66,51800.0,29.6302,29.6593,29.6229,29.6229,51800.0
2010-09-21 13:50:00,40.68,40.77,40.65,40.74,65200.0,29.6375,29.703,29.6156,29.6812,65200.0
2010-09-21 14:00:00,40.74,40.76,40.68,40.7,54600.0,29.6812,29.6958,29.6375,29.652,54600.0
2010-09-21 14:10:00,40.69,40.99,40.5,40.96,276800.0,29.6448,29.8633,29.5063,29.8415,276800.0
2010-09-21 14:20:00,40.96,40.98,40.83,40.93,155200.0,29.8415,29.856,29.7468,29.8196,155200.0
2010-09-21 14:30:00,40.95,41.13,40.85,41.13,248800.0,29.8342,29.9653,29.7613,29.9653,248800.0
2010-09-21 14:40:00,41.13,41.16,40.94,41.04,181600.0,29.9653,29.9872,29.8269,29.8998,181600.0
2010-09-21 14:50:00,41.04,41.05,40.87,40.92,225000.0,29.8998,29.907,29.7759,29.8123,225000.0
2010-09-21 15:00:00,40.92,40.93,40.81,40.85,237600.0,29.8123,29.8196,29.7322,29.7613,237600.0
2010-09-21 15:10:00,40.85,40.86,40.72,40.84,339400.0,29.7613,29.7686,29.6666,29.754,339400.0
2010-09-21 15:20:00,40.85,40.85,40.68,40.75,276800.0,29.7613,29.7613,29.6375,29.6885,276800.0
2010-09-21 15:30:00,40.75,40.76,40.52,40.6,383800.0,29.6885,29.6958,29.5209,29.5792,383800.0
2010-09-21 15:40:00,40.6,40.67,40.55,40.59,395600.0,29.5792,29.6302,29.5428,29.5719,395600.0
2010-09-21 15:50:00,40.6,40.67,40.58,40.63,560600.0,29.5792,29.6302,29.5646,29.601,560600.0
2010-09-22 09:30:00,40.45,40.69,40.38,40.53,179400.0,29.4699,29.6448,29.4189,29.5282,179400.0
2010-09-22 09:40:00,40.53,40.67,40.52,40.65,179400.0,29.5282,29.6302,29.5209,29.6156,179400.0
2010-09-22 09:50:00,40.65,40.67,40.49,40.49,92200.0,29.6156,29.6302,29.499,29.499,92200.0
2010-09-22 10:00:00,40.48,40.49,40.27,40.49,216600.0,29.4918,29.499,29.3388,29.499,216600.0
2010-09-22 10:10:00,40.49,40.59,40.45,40.51,93200.0,29.499,29.5719,29.4699,29.5136,93200.0
2010-09-22 10:20:00,40.51,40.63,40.45,40.48,104000.0,29.5136,29.601,29.4699,29.4918,104000.0
2010-09-22 10:30:00,40.46,40.48,40.35,40.37,129000.0,29.4772,29.4918,29.3971,29.4116,129000.0
2010-09-22 10:40:00,40.36,40.49,40.34,40.4,97200.0,29.4043,29.499,29.3898,29.4335,97200.0
2010-09-22 10:50:00,40.39,40.49,40.35,40.47,91000.0,29.4262,29.499,29.3971,29.4845,91000.0
2010-09-22 11:00:00,40.49,40.56,40.38,40.45,111000.0,29.499,29.55,29.4189,29.4699,111000.0
2010-09-22 11:10:00,40.44,40.47,40.31,40.39,114800.0,29.4626,29.4845,29.3679,29.4262,114800.0
2010-09-22 11:20:00,40.39,40.39,40.16,40.2,178200.0,29.4262,29.4262,29.2586,29.2878,178200.0
2010-09-22 11:30:00,40.2,40.24,40.18,40.21,69200.0,29.2878,29.3169,29.2732,29.2951,69200.0
2010-09-22 11:40:00,40.21,40.27,40.2,40.23,48800.0,29.2951,29.3388,29.2878,29.3096,48800.0
2010-09-22 11:50:00,40.23,40.35,40.21,40.3,57200.0,29.3096,29.3971,29.2951,29.3606,57200.0
2010-09-22 12:00:00,40.31,40.33,40.25,40.3,69600.0,29.3679,29.3825,29.3242,29.3606,69600.0
2010-09-22 12:10:00,40.3,40.3,40.24,40.29,74600.0,29.3606,29.3606,29.3169,29.3533,74600.0
2010-09-22 12:20:00,40.3,40.31,40.21,40.23,52000.0,29.3606,29.3679,29.2951,29.3096,52000.0
2010-09-22 12:30:00,40.22,40.26,40.17,40.2,105000.0,29.3023,29.3315,29.2659,29.2878,105000.0
2010-09-22 12:40:00,40.19,40.21,40.15,40.17,49800.0,29.2805,29.2951,29.2513,29.2659,49800.0
2010-09-22 12:50:00,40.16,40.23,40.15,40.21,99200.0,29.2586,29.3096,29.2513,29.2951,99200.0
2010-09-22 13:00:00,40.22,40.27,40.15,40.16,69200.0,29.3023,29.3388,29.2513,29.2586,69200.0
2010-09-22 13:10:00,40.16,40.2,40.13,40.18,61200.0,29.2586,29.2878,29.2368,29.2732,61200.0
2010-09-22 13:20:00,40.18,40.29,40.18,40.29,147000.0,29.2732,29.3533,29.2732,29.3533,147000.0
2010-09-22 13:30:00,40.27,40.38,40.27,40.37,97000.0,29.3388,29.4189,29.3388,29.4116,97000.0
2010-09-22 13:40:00,40.38,40.39,40.34,40.37,75800.0,29.4189,29.4262,29.3898,29.4116,75800.0
2010-09-22 13:50:00,40.37,40.45,40.36,40.38,51800.0,29.4116,29.4699,29.4043,29.4189,51800.0
2010-09-22 14:00:00,40.38,40.4,40.22,40.33,105200.0,29.4189,29.4335,29.3023,29.3825,105200.0
2010-09-22 14:10:00,40.32,40.36,40.24,40.32,63600.0,29.3752,29.4043,29.3169,29.3752,63600.0
2010-09-22 14:20:00,40.3,40.37,40.28,40.37,93600.0,29.3606,29.4116,29.3461,29.4116,93600.0
2010-09-22 14:30:00,40.35,40.48,40.32,40.46,132800.0,29.3971,29.4918,29.3752,29.4772,132800.0
2010-09-22 14:40:00,40.45,40.54,40.45,40.49,92800.0,29.4699,29.5355,29.4699,29.499,92800.0
2010-09-22 14:50:00,40.49,40.52,40.45,40.51,105000.0,29.499,29.5209,29.4699,29.5136,105000.0
2010-09-22 15:00:00,40.51,40.54,40.43,40.45,89600.0,29.5136,29.5355,29.4553,29.4699,89600.0
2010-09-22 15:10:00,40.45,40.47,40.33,40.33,102200.0,29.4699,29.4845,29.3825,29.3825,102200.0
2010-09-22 15:20:00,40.33,40.37,40.3,40.34,92400.0,29.3825,29.4116,29.3606,29.3898,92400.0
2010-09-22 15:30:00,40.33,40.39,40.29,40.38,131800.0,29.3825,29.4262,29.3533,29.4189,131800.0
2010-09-22 15:40:00,40.37,40.39,40.29,40.32,230400.0,29.4116,29.4262,29.3533,29.3752,230400.0
2010-09-22 15:50:00,40.33,40.37,40.3,40.32,306600.0,29.3825,29.4116,29.3606,29.3752,306600.0
2010-09-23 09:30:00,39.86,39.98,39.63,39.75,194800.0,29.0401,29.1275,28.8725,28.9599,194800.0
2010-09-23 09:40:00,39.77,39.88,39.75,39.81,133200.0,28.9745,29.0546,28.9599,29.0036,133200.0
2010-09-23 09:50:00,39.81,39.84,39.74,39.76,91000.0,29.0036,29.0255,28.9526,28.9672,91000.0
2010-09-23 10:00:00,39.77,39.99,39.77,39.95,185800.0,28.9745,29.1348,28.9745,29.1056,185800.0
2010-09-23 10:10:00,39.95,39.95,39.71,39.73,171400.0,29.1056,29.1056,28.9308,28.9454,171400.0
2010-09-23 10:20:00,39.74,39.94,39.73,39.94,59400.0,28.9526,29.0983,28.9454,29.0983,59400.0
2010-09-23 10:30:00,39.95,40.08,39.91,40.04,354800.0,29.1056,29.2003,29.0765,29.1712,354800.0
2010-09-23 10:40:00,40.05,40.13,40.01,40.07,107200.0,29.1785,29.2368,29.1493,29.1931,107200.0
2010-09-23 10:50:00,40.08,40.09,39.98,40.01,67400.0,29.2003,29.2076,29.1275,29.1493,67400.0
2010-09-23 11:00:00,40.01,40.05,39.98,40.01,61000.0,29.1493,29.1785,29.1275,29.1493,61000.0
2010-09-23 11:10:00,40.02,40.14,39.97,40.13,209200.0,29.1566,29.2441,29.1202,29.2368,209200.0
2010-09-23 11:20:00,40.14,40.22,40.09,40.22,108400.0,29.2441,29.3023,29.2076,29.3023,108400.0
2010-09-23 11:30:00,40.22,40.35,40.19,40.24,207000.0,29.3023,29.3971,29.2805,29.3169,207000.0
2010-09-23 11:40:00,40.23,40.23,40.06,40.07,72400.0,29.3096,29.3096,29.1858,29.1931,72400.0
2010-09-23 11:50:00,40.07,40.07,39.97,39.97,119600.0,29.1931,29.1931,29.1202,29.1202,119600.0
2010-09-23 12:00:00,39.97,40.0,39.93,39.94,68400.0,29.1202,29.1421,29.0911,29.0983,68400.0
2010-09-23 12:10:00,39.94,40.0,39.92,39.95,66600.0,29.0983,29.1421,29.0838,29.1056,66600.0
2010-09-23 12:20:00,39.95,39.97,39.9,39.93,91600.0,29.1056,29.1202,29.0692,29.0911,91600.0
2010-09-23 12:30:00,39.92,39.99,39.88,39.9,67800.0,29.0838,29.1348,29.0546,29.0692,67800.0
2010-09-23 12:40:00,39.91,39.95,39.88,39.93,61400.0,29.0765,29.1056,29.0546,29.0911,61400.0
2010-09-23 12:50:00,39.94,40.04,39.93,40.02,99800.0,29.0983,29.1712,29.0911,29.1566,99800.0
2010-09-23 13:00:00,40.01,40.04,39.98,39.98,26400.0,29.1493,29.1712,29.1275,29.1275,26400.0
2010-09-23 13:10:00,39.99,39.99,39.9,39.91,59400.0,29.1348,29.1348,29.0692,29.0765,59400.0
2010-09-23 13:20:00,39.9,39.99,39.9,39.94,90400.0,29.0692,29.1348,29.0692,29.0983,90400.0
2010-09-23 13:30:00,39.94,39.99,39.92,39.97,72400.0,29.0983,29.1348,29.0838,29.1202,72400.0
2010-09-23 13:40:00,39.98,39.98,39.88,39.91,41200.0,29.1275,29.1275,29.0546,29.0765,41200.0
2010-09-23 13:50:00,39.91,39.95,39.9,39.93,55200.0,29.0765,29.1056,29.0692,29.0911,55200.0
2010-09-23 14:00:00,39.94,39.95,39.92,39.94,120800.0,29.0983,29.1056,29.0838,29.0983,120800.0
2010-09-23 14:10:00,39.94,39.94,39.83,39.84,75800.0,29.0983,29.0983,29.0182,29.0255,75800.0
2010-09-23 14:20:00,39.83,39.88,39.81,39.82,99800.0,29.0182,29.0546,29.0036,29.0109,99800.0
2010-09-23 14:30:00,39.83,39.87,39.77,39.79,73000.0,29.0182,29.0473,28.9745,28.9891,73000.0
2010-09-23 14:40:00,39.79,39.79,39.69,39.73,220000.0,28.9891,28.9891,28.9162,28.9454,220000.0
2010-09-23 14:50:00,39.73,39.73,39.59,39.63,187600.0,28.9454,28.9454,28.8434,28.8725,187600.0
2010-09-23 15:00:00,39.63,39.69,39.55,39.6,146200.0,28.8725,28.9162,28.8142,28.8506,146200.0
2010-09-23 15:10:00,39.6,39.65,39.54,39.65,250200.0,28.8506,28.8871,28.8069,28.8871,250200.0
2010-09-23 15:20:00,39.63,39.68,39.5,39.52,212800.0,28.8725,28.9089,28.7778,28.7924,212800.0
2010-09-23 15:30:00,39.52,39.56,39.47,39.51,218400.0,28.7924,28.8215,28.7559,28.7851,218400.0
2010-09-23 15:40:00,39.5,39.54,39.39,39.49,273800.0,28.7778,28.8069,28.6976,28.7705,273800.0
2010-09-23 15:50:00,39.49,39.59,39.49,39.58,205800.0,28.7705,28.8434,28.7705,28.8361,205800.0
2010-09-24 09:30:00,39.99,40.39,39.82,40.31,191200.0,29.1348,29.4262,29.0109,29.3679,191200.0
2010-09-24 09:40:00,40.31,40.45,40.3,40.43,158200.0,29.3679,29.4699,29.3606,29.4553,158200.0
2010-09-24 09:50:00,40.44,40.5,40.24,40.45,154800.0,29.4626,29.5063,29.3169,29.4699,154800.0
2010-09-24 10:00:00,40.4,40.63,40.34,40.52,215800.0,29.4335,29.601,29.3898,29.5209,215800.0
2010-09-24 10:10:00,40.54,40.65,40.5,40.56,94400.0,29.5355,29.6156,29.5063,29.55,94400.0
2010-09-24 10:20:00,40.56,40.83,40.56,40.83,85600.0,29.55,29.7468,29.55,29.7468,85600.0
2010-09-24 10:30:00,40.83,40.83,40.72,40.79,250600.0,29.7468,29.7468,29.6666,29.7176,250600.0
2010-09-24 10:40:00,40.79,40.95,40.78,40.83,223800.0,29.7176,29.8342,29.7103,29.7468,223800.0
2010-09-24 10:50:00,40.82,40.83,40.54,40.54,147800.0,29.7395,29.7468,29.5355,29.5355,147800.0
2010-09-24 11:00:00,40.54,40.59,40.48,40.59,146400.0,29.5355,29.5719,29.4918,29.5719,146400.0
2010-09-24 11:10:00,40.59,40.61,40.49,40.61,132800.0,29.5719,29.5865,29.499,29.5865,132800.0
2010-09-24 11:20:00,40.6,40.64,40.51,40.6,83800.0,29.5792,29.6083,29.5136,29.5792,83800.0
2010-09-24 11:30:00,40.6,40.66,40.57,40.58,57600.0,29.5792,29.6229,29.5573,29.5646,57600.0
2010-09-24 11:40:00,40.58,40.68,40.54,40.68,83800.0,29.5646,29.6375,29.5355,29.6375,83800.0
2010-09-24 11:50:00,40.68,40.75,40.67,40.75,48800.0,29.6375,29.6885,29.6302,29.6885,48800.0
2010-09-24 12:00:00,40.74,40.79,40.73,40.76,53600.0,29.6812,29.7176,29.6739,29.6958,53600.0
2010-09-24 12:10:00,40.76,40.77,40.71,40.75,103400.0,29.6958,29.703,29.6593,29.6885,103400.0
2010-09-24 12:20:00,40.74,40.74,40.65,40.68,58800.0,29.6812,29.6812,29.6156,29.6375,58800.0
2010-09-24 12:30:00,40.68,40.72,40.64,40.68,48200.0,29.6375,29.6666,29.6083,29.6375,48200.0
2010-09-24 12:40:00,40.68,40.91,40.68,40.88,133200.0,29.6375,29.805,29.6375,29.7832,133200.0
2010-09-24 12:50:00,40.88,40.93,40.84,40.85,115800.0,29.7832,29.8196,29.754,29.7613,115800.0
2010-09-24 13:00:00,40.86,40.88,40.83,40.84,42400.0,29.7686,29.7832,29.7468,29.754,42400.0
2010-09-24 13:10:00,40.84,40.9,40.8,40.85,47800.0,29.754,29.7978,29.7249,29.7613,47800.0
2010-09-24 13:20:00,40.85,40.86,40.84,40.86,48000.0,29.7613,29.7686,29.754,29.7686,48000.0
2010-09-24 13:30:00,40.85,40.99,40.85,40.99,111600.0,29.7613,29.8633,29.7613,29.8633,111600.0
2010-09-24 13:40:00,40.98,40.99,40.88,40.94,88000.0,29.856,29.8633,29.7832,29.8269,88000.0
2010-09-24 13:50:00,40.94,40.97,40.93,40.95,78600.0,29.8269,29.8488,29.8196,29.8342,78600.0
2010-09-24 14:00:00,40.94,41.04,40.94,41.01,144200.0,29.8269,29.8998,29.8269,29.8779,144200.0
2010-09-24 14:10:00,41.01,41.01,40.95,40.97,135800.0,29.8779,29.8779,29.8342,29.8488,135800.0
2010-09-24 14:20:00,40.97,41.06,40.97,41.01,117400.0,29.8488,29.9143,29.8488,29.8779,117400.0
2010-09-24 14:30:00,41.01,41.04,40.94,41.0,162200.0,29.8779,29.8998,29.8269,29.8706,162200.0
2010-09-24 14:40:00,41.01,41.01,40.92,40.92,118000.0,29.8779,29.8779,29.8123,29.8123,118000.0
2010-09-24 14:50:00,40.93,41.02,40.9,41.0,94600.0,29.8196,29.8852,29.7978,29.8706,94600.0
2010-09-24 15:00:00,41.01,41.03,40.96,40.99,153000.0,29.8779,29.8925,29.8415,29.8633,153000.0
2010-09-24 15:10:00,40.99,41.03,40.97,40.99,97200.0,29.8633,29.8925,29.8488,29.8633,97200.0
2010-09-24 15:20:00,40.99,41.01,40.92,40.94,149800.0,29.8633,29.8779,29.8123,29.8269,149800.0
2010-09-24 15:30:00,40.95,41.02,40.92,41.01,201600.0,29.8342,29.8852,29.8123,29.8779,201600.0
2010-09-24 15:40:00,41.0,41.08,40.99,41.03,269200.0,29.8706,29.9289,29.8633,29.8925,269200.0
2010-09-24 15:50:00,41.04,41.07,40.99,41.01,373200.0,29.8998,29.9216,29.8633,29.8779,373200.0
2010-09-27 09:30:00,41.12,41.17,41.06,41.08,129400.0,29.958,29.9945,29.9143,29.9289,129400.0
2010-09-27 09:40:00,41.08,41.15,40.98,40.98,185800.0,29.9289,29.9799,29.856,29.856,185800.0
2010-09-27 09:50:00,40.98,41.16,40.92,41.07,281600.0,29.856,29.9872,29.8123,29.9216,281600.0
2010-09-27 10:00:00,41.07,41.08,40.94,41.02,118800.0,29.9216,29.9289,29.8269,29.8852,118800.0
2010-09-27 10:10:00,41.02,41.02,40.88,40.97,103400.0,29.8852,29.8852,29.7832,29.8488,103400.0
2010-09-27 10:20:00,40.95,41.12,40.9,41.12,71800.0,29.8342,29.958,29.7978,29.958,71800.0
2010-09-27 10:30:00,41.11,41.13,40.99,41.08,104400.0,29.9508,29.9653,29.8633,29.9289,104400.0
2010-09-27 10:40:00,41.08,41.21,41.08,41.09,105600.0,29.9289,30.0236,29.9289,29.9362,105600.0
2010-09-27 10:50:00,41.08,41.16,41.08,41.13,37400.0,29.9289,29.9872,29.9289,29.9653,37400.0
2010-09-27 11:00:00,41.13,41.13,41.01,41.05,73800.0,29.9653,29.9653,29.8779,29.907,73800.0
2010-09-27 11:10:00,41.05,41.1,40.99,41.07,143600.0,29.907,29.9435,29.8633,29.9216,143600.0
2010-09-27 11:20:00,41.07,41.1,41.02,41.09,140600.0,29.9216,29.9435,29.8852,29.9362,140600.0
2010-09-27 11:30:00,41.09,41.12,40.96,40.96,86800.0,29.9362,29.958,29.8415,29.8415,86800.0
2010-09-27 11:40:00,40.96,40.98,40.91,40.94,80800.0,29.8415,29.856,29.805,29.8269,80800.0
2010-09-27 11:50:00,40.94,40.96,40.91,40.92,48400.0,29.8269,29.8415,29.805,29.8123,48400.0
2010-09-27 12:00:00,40.91,40.96,40.88,40.9,56600.0,29.805,29.8415,29.7832,29.7978,56600.0
2010-09-27 12:10:00,40.9,40.92,40.82,40.88,61400.0,29.7978,29.8123,29.7395,29.7832,61400.0
2010-09-27 12:20:00,40.9,40.91,40.82,40.91,61200.0,29.7978,29.805,29.7395,29.805,61200.0
2010-09-27 12:30:00,40.9,40.91,40.82,40.85,66400.0,29.7978,29.805,29.7395,29.7613,66400.0
2010-09-27 12:40:00,40.87,40.88,40.83,40.85,79600.0,29.7759,29.7832,29.7468,29.7613,79600.0
2010-09-27 12:50:00,40.85,40.88,40.83,40.87,32000.0,29.7613,29.7832,29.7468,29.7759,32000.0
2010-09-27 13:00:00,40.87,40.94,40.82,40.92,90600.0,29.7759,29.8269,29.7395,29.8123,90600.0
2010-09-27 13:10:00,40.91,40.94,40.88,40.88,57600.0,29.805,29.8269,29.7832,29.7832,57600.0
2010-09-27 13:20:00,40.88,40.89,40.84,40.87,60400.0,29.7832,29.7905,29.754,29.7759,60400.0
2010-09-27 13:30:00,40.87,40.99,40.86,40.99,90400.0,29.7759,29.8633,29.7686,29.8633,90400.0
2010-09-27 13:40:00,40.99,41.06,40.96,41.05,86200.0,29.8633,29.9143,29.8415,29.907,86200.0
2010-09-27 13:50:00,41.05,41.13,41.05,41.1,91200.0,29.907,29.9653,29.907,29.9435,91200.0
2010-09-27 14:00:00,41.1,41.14,41.07,41.13,119800.0,29.9435,29.9726,29.9216,29.9653,119800.0
2010-09-27 14:10:00,41.14,41.2,41.11,41.17,125600.0,29.9726,30.0163,29.9508,29.9945,125600.0
2010-09-27 14:20:00,41.18,41.22,41.16,41.2,70800.0,30.0018,30.0309,29.9872,30.0163,70800.0
2010-09-27 14:30:00,41.21,41.25,41.13,41.21,168600.0,30.0236,30.0527,29.9653,30.0236,168600.0
2010-09-27 14:40:00,41.22,41.23,41.12,41.13,97400.0,30.0309,30.0382,29.958,29.9653,97400.0
2010-09-27 14:50:00,41.13,41.16,41.09,41.09,49400.0,29.9653,29.9872,29.9362,29.9362,49400.0
2010-09-27 15:00:00,41.09,41.1,41.05,41.1,64400.0,29.9362,29.9435,29.907,29.9435,64400.0
2010-09-27 15:10:00,41.1,41.1,41.02,41.03,67000.0,29.9435,29.9435,29.8852,29.8925,67000.0
2010-09-27 15:20:00,41.04,41.08,41.02,41.07,74200.0,29.8998,29.9289,29.8852,29.9216,74200.0
2010-09-27 15:30:00,41.07,41.08,40.96,40.97,92200.0,29.9216,29.9289,29.8415,29.8488,92200.0
2010-09-27 15:40:00,40.98,40.98,40.9,40.93,205800.0,29.856,29.856,29.7978,29.8196,205800.0
2010-09-27 15:50:00,40.93,40.93,40.76,40.83,679800.0,29.8196,29.8196,29.6958,29.7468,679800.0
2010-09-28 09:30:00,40.87,41.03,40.62,40.62,289600.0,29.7759,29.8925,29.5938,29.5938,289600.0
2010-09-28 09:40:00,40.62,40.63,40.41,40.6,266400.0,29.5938,29.601,29.4408,29.5792,266400.0
2010-09-28 09:50:00,40.59,40.77,40.59,40.74,214800.0,29.5719,29.703,29.5719,29.6812,214800.0
2010-09-28 10:00:00,40.73,40.74,40.35,40.45,330400.0,29.6739,29.6812,29.3971,29.4699,330400.0
2010-09-28 10:10:00,40.44,40.56,40.4,40.53,120600.0,29.4626,29.55,29.4335,29.5282,120600.0
2010-09-28 10:20:00,40.53,40.74,40.47,40.66,139600.0,29.5282,29.6812,29.4845,29.6229,139600.0
2010-09-28 10:30:00,40.66,40.7,40.57,40.63,167000.0,29.6229,29.652,29.5573,29.601,167000.0
2010-09-28 10:40:00,40.62,40.71,40.6,40.62,107000.0,29.5938,29.6593,29.5792,29.5938,107000.0
2010-09-28 10:50:00,40.63,40.67,40.6,40.63,95800.0,29.601,29.6302,29.5792,29.601,95800.0
2010-09-28 11:00:00,40.63,40.75,40.63,40.68,142400.0,29.601,29.6885,29.601,29.6375,142400.0
2010-09-28 11:10:00,40.68,40.86,40.68,40.86,134800.0,29.6375,29.7686,29.6375,29.7686,134800.0
2010-09-28 11:20:00,40.85,40.92,40.77,40.83,146000.0,29.7613,29.8123,29.703,29.7468,146000.0
2010-09-28 11:30:00,40.83,40.93,40.83,40.88,97200.0,29.7468,29.8196,29.7468,29.7832,97200.0
2010-09-28 11:40:00,40.9,40.96,40.85,40.95,114400.0,29.7978,29.8415,29.7613,29.8342,114400.0
2010-09-28 11:50:00,40.95,40.95,40.73,40.73,94400.0,29.8342,29.8342,29.6739,29.6739,94400.0
2010-09-28 12:00:00,40.74,40.74,40.54,40.59,87000.0,29.6812,29.6812,29.5355,29.5719,87000.0
2010-09-28 12:10:00,40.57,40.69,40.57,40.66,99800.0,29.5573,29.6448,29.5573,29.6229,99800.0
2010-09-28 12:20:00,40.67,40.82,40.67,40.76,133600.0,29.6302,29.7395,29.6302,29.6958,133600.0
2010-09-28 12:30:00,40.77,40.8,40.72,40.77,87400.0,29.703,29.7249,29.6666,29.703,87400.0
2010-09-28 12:40:00,40.77,40.82,40.76,40.77,39800.0,29.703,29.7395,29.6958,29.703,39800.0
2010-09-28 12:50:00,40.77,40.79,40.72,40.74,59800.0,29.703,29.7176,29.6666,29.6812,59800.0
2010-09-28 13:00:00,40.74,40.76,40.54,40.6,89800.0,29.6812,29.6958,29.5355,29.5792,89800.0
2010-09-28 13:10:00,40.62,40.64,40.58,40.6,46600.0,29.5938,29.6083,29.5646,29.5792,46600.0
2010-09-28 13:20:00,40.6,40.66,40.59,40.66,38400.0,29.5792,29.6229,29.5719,29.6229,38400.0
2010-09-28 13:30:00,40.67,40.81,40.67,40.79,60600.0,29.6302,29.7322,29.6302,29.7176,60600.0
2010-09-28 13:40:00,40.78,40.86,40.77,40.8,57000.0,29.7103,29.7686,29.703,29.7249,57000.0
2010-09-28 13:50:00,40.81,40.98,40.81,40.97,81000.0,29.7322,29.856,29.7322,29.8488,81000.0
2010-09-28 14:00:00,40.98,41.03,40.97,41.02,212200.0,29.856,29.8925,29.8488,29.8852,212200.0
2010-09-28 14:10:00,41.01,41.04,40.97,41.0,144600.0,29.8779,29.8998,29.8488,29.8706,144600.0
2010-09-28 14:20:00,41.01,41.04,40.9,40.92,71400.0,29.8779,29.8998,29.7978,29.8123,71400.0
2010-09-28 14:30:00,40.91,40.94,40.84,40.88,79200.0,29.805,29.8269,29.754,29.7832,79200.0
2010-09-28 14:40:00,40.89,40.92,40.73,40.79,54800.0,29.7905,29.8123,29.6739,29.7176,54800.0
2010-09-28 14:50:00,40.8,40.85,40.78,40.85,80000.0,29.7249,29.7613,29.7103,29.7613,80000.0
2010-09-28 15:00:00,40.85,40.88,40.77,40.88,97000.0,29.7613,29.7832,29.703,29.7832,97000.0
2010-09-28 15:10:00,40.88,40.98,40.82,40.96,154400.0,29.7832,29.856,29.7395,29.8415,154400.0
2010-09-28 15:20:00,40.95,40.98,40.93,40.95,72600.0,29.8342,29.856,29.8196,29.8342,72600.0
2010-09-28 15:30:00,40.95,41.12,40.94,41.12,197000.0,29.8342,29.958,29.8269,29.958,197000.0
2010-09-28 15:40:00,41.12,41.15,41.01,41.12,262000.0,29.958,29.9799,29.8779,29.958,262000.0
2010-09-28 15:50:00,41.12,41.23,41.11,41.13,465000.0,29.958,30.0382,29.9508,29.9653,465000.0
2010-09-29 09:30:00,40.91,41.0,40.79,40.99,109600.0,29.805,29.8706,29.7176,29.8633,109600.0
2010-09-29 09:40:00,40.99,41.08,40.99,41.01,67200.0,29.8633,29.9289,29.8633,29.8779,67200.0
2010-09-29 09:50:00,41.0,41.02,40.9,40.98,243400.0,29.8706,29.8852,29.7978,29.856,243400.0
2010-09-29 10:00:00,40.97,41.24,40.96,41.17,163800.0,29.8488,30.0455,29.8415,29.9945,163800.0
2010-09-29 10:10:00,41.18,41.24,41.08,41.09,145600.0,30.0018,30.0455,29.9289,29.9362,145600.0
2010-09-29 10:20:00,41.09,41.09,40.98,41.06,206400.0,29.9362,29.9362,29.856,29.9143,206400.0
2010-09-29 10:30:00,41.06,41.16,41.02,41.15,224400.0,29.9143,29.9872,29.8852,29.9799,224400.0
2010-09-29 10:40:00,41.16,41.21,41.07,41.19,154200.0,29.9872,30.0236,29.9216,30.009,154200.0
2010-09-29 10:50:00,41.17,41.21,41.09,41.18,194200.0,29.9945,30.0236,29.9362,30.0018,194200.0
2010-09-29 11:00:00,41.18,41.31,41.17,41.25,143600.0,30.0018,30.0965,29.9945,30.0527,143600.0
2010-09-29 11:10:00,41.25,41.3,41.2,41.24,110000.0,30.0527,30.0892,30.0163,30.0455,110000.0
2010-09-29 11:20:00,41.24,41.39,41.23,41.36,157000.0,30.0455,30.1547,30.0382,30.1329,157000.0
2010-09-29 11:30:00,41.37,41.49,41.36,41.48,144600.0,30.1402,30.2276,30.1329,30.2203,144600.0
2010-09-29 11:40:00,41.47,41.54,41.46,41.49,156000.0,30.213,30.264,30.2057,30.2276,156000.0
2010-09-29 11:50:00,41.49,41.54,41.43,41.43,112800.0,30.2276,30.264,30.1839,30.1839,112800.0
2010-09-29 12:00:00,41.44,41.46,41.33,41.37,93200.0,30.1912,30.2057,30.111,30.1402,93200.0
2010-09-29 12:10:00,41.35,41.39,41.31,41.38,99600.0,30.1256,30.1547,30.0965,30.1475,99600.0
2010-09-29 12:20:00,41.38,41.46,41.38,41.39,41000.0,30.1475,30.2057,30.1475,30.1547,41000.0
2010-09-29 12:30:00,41.38,41.38,41.27,41.33,53400.0,30.1475,30.1475,30.0673,30.111,53400.0
2010-09-29 12:40:00,41.33,41.34,41.26,41.28,32800.0,30.111,30.1183,30.06,30.0746,32800.0
2010-09-29 12:50:00,41.27,41.29,41.22,41.22,99400.0,30.0673,30.0819,30.0309,30.0309,99400.0
2010-09-29 13:00:00,41.22,41.22,41.12,41.13,141800.0,30.0309,30.0309,29.958,29.9653,141800.0
2010-09-29 13:10:00,41.15,41.2,41.09,41.1,52400.0,29.9799,30.0163,29.9362,29.9435,52400.0
2010-09-29 13:20:00,41.1,41.11,41.05,41.05,43800.0,29.9435,29.9508,29.907,29.907,43800.0
2010-09-29 13:30:00,41.06,41.1,41.0,41.04,57400.0,29.9143,29.9435,29.8706,29.8998,57400.0
2010-09-29 13:40:00,41.04,41.1,41.01,41.08,71400.0,29.8998,29.9435,29.8779,29.9289,71400.0
2010-09-29 13:50:00,41.09,41.16,41.06,41.13,38600.0,29.9362,29.9872,29.9143,29.9653,38600.0
2010-09-29 14:00:00,41.15,41.31,41.13,41.24,84400.0,29.9799,30.0965,29.9653,30.0455,84400.0
2010-09-29 14:10:00,41.24,41.34,41.23,41.27,59800.0,30.0455,30.1183,30.0382,30.0673,59800.0
2010-09-29 14:20:00,41.27,41.3,41.23,41.23,51600.0,30.0673,30.0892,30.0382,30.0382,51600.0
2010-09-29 14:30:00,41.23,41.29,41.2,41.29,31200.0,30.0382,30.0819,30.0163,30.0819,31200.0
2010-09-29 14:40:00,41.29,41.34,41.26,41.27,51400.0,30.0819,30.1183,30.06,30.0673,51400.0
2010-09-29 14:50:00,41.27,41.34,41.24,41.33,40000.0,30.0673,30.1183,30.0455,30.111,40000.0
2010-09-29 15:00:00,41.33,41.33,41.1,41.12,69400.0,30.111,30.111,29.9435,29.958,69400.0
2010-09-29 15:10:00,41.13,41.13,40.97,41.02,145800.0,29.9653,29.9653,29.8488,29.8852,145800.0
2010-09-29 15:20:00,41.03,41.12,41.03,41.09,74800.0,29.8925,29.958,29.8925,29.9362,74800.0
2010-09-29 15:30:00,41.09,41.1,40.99,41.06,95600.0,29.9362,29.9435,29.8633,29.9143,95600.0
2010-09-29 15:40:00,41.06,41.1,40.94,41.1,183400.0,29.9143,29.9435,29.8269,29.9435,183400.0
2010-09-29 15:50:00,41.1,41.12,41.07,41.11,212000.0,29.9435,29.958,29.9216,29.9508,212000.0
2010-09-30 09:30:00,41.35,41.44,41.2,41.3,246600.0,30.1256,30.1912,30.0163,30.0892,246600.0
2010-09-30 09:40:00,41.3,41.44,41.21,41.36,404200.0,30.0892,30.1912,30.0236,30.1329,404200.0
2010-09-30 09:50:00,41.36,41.47,41.24,41.46,228200.0,30.1329,30.213,30.0455,30.2057,228200.0
2010-09-30 10:00:00,41.46,41.48,41.33,41.47,171800.0,30.2057,30.2203,30.111,30.213,171800.0
2010-09-30 10:10:00,41.45,41.46,41.23,41.23,193200.0,30.1985,30.2057,30.0382,30.0382,193200.0
2010-09-30 10:20:00,41.23,41.26,41.02,41.15,245400.0,30.0382,30.06,29.8852,29.9799,245400.0
2010-09-30 10:30:00,41.15,41.31,41.15,41.24,84000.0,29.9799,30.0965,29.9799,30.0455,84000.0
2010-09-30 10:40:00,41.23,41.27,41.02,41.05,49800.0,30.0382,30.0673,29.8852,29.907,49800.0
2010-09-30 10:50:00,41.04,41.13,40.96,40.97,163400.0,29.8998,29.9653,29.8415,29.8488,163400.0
2010-09-30 11:00:00,40.97,41.06,40.92,40.93,177400.0,29.8488,29.9143,29.8123,29.8196,177400.0
2010-09-30 11:10:00,40.94,40.97,40.81,40.87,64200.0,29.8269,29.8488,29.7322,29.7759,64200.0
2010-09-30 11:20:00,40.85,40.87,40.56,40.6,241400.0,29.7613,29.7759,29.55,29.5792,241400.0
2010-09-30 11:30:00,40.6,40.78,40.57,40.77,187000.0,29.5792,29.7103,29.5573,29.703,187000.0
2010-09-30 11:40:00,40.77,40.86,40.76,40.85,116200.0,29.703,29.7686,29.6958,29.7613,116200.0
2010-09-30 11:50:00,40.85,40.86,40.7,40.77,89400.0,29.7613,29.7686,29.652,29.703,89400.0
2010-09-30 12:00:00,40.77,40.77,40.61,40.72,166200.0,29.703,29.703,29.5865,29.6666,166200.0
2010-09-30 12:10:00,40.73,40.78,40.68,40.77,49600.0,29.6739,29.7103,29.6375,29.703,49600.0
2010-09-30 12:20:00,40.77,40.8,40.73,40.76,57800.0,29.703,29.7249,29.6739,29.6958,57800.0
2010-09-30 12:30:00,40.75,40.86,40.73,40.84,64000.0,29.6885,29.7686,29.6739,29.754,64000.0
2010-09-30 12:40:00,40.84,40.97,40.84,40.92,44400.0,29.754,29.8488,29.754,29.8123,44400.0
2010-09-30 12:50:00,40.93,40.99,40.92,40.97,35600.0,29.8196,29.8633,29.8123,29.8488,35600.0
2010-09-30 13:00:00,40.96,40.96,40.91,40.96,15600.0,29.8415,29.8415,29.805,29.8415,15600.0
2010-09-30 13:10:00,40.95,40.99,40.9,40.93,61200.0,29.8342,29.8633,29.7978,29.8196,61200.0
2010-09-30 13:20:00,40.94,40.97,40.89,40.95,26000.0,29.8269,29.8488,29.7905,29.8342,26000.0
2010-09-30 13:30:00,40.95,40.95,40.88,40.88,36400.0,29.8342,29.8342,29.7832,29.7832,36400.0
2010-09-30 13:40:00,40.88,40.93,40.85,40.87,27200.0,29.7832,29.8196,29.7613,29.7759,27200.0
2010-09-30 13:50:00,40.86,40.92,40.83,40.92,41800.0,29.7686,29.8123,29.7468,29.8123,41800.0
2010-09-30 14:00:00,40.92,40.95,40.9,40.9,42400.0,29.8123,29.8342,29.7978,29.7978,42400.0
2010-09-30 14:10:00,40.9,40.93,40.74,40.79,80600.0,29.7978,29.8196,29.6812,29.7176,80600.0
2010-09-30 14:20:00,40.8,40.85,40.79,40.83,100200.0,29.7249,29.7613,29.7176,29.7468,100200.0
2010-09-30 14:30:00,40.83,40.91,40.83,40.88,67000.0,29.7468,29.805,29.7468,29.7832,67000.0
2010-09-30 14:40:00,40.88,40.99,40.88,40.93,49600.0,29.7832,29.8633,29.7832,29.8196,49600.0
2010-09-30 14:50:00,40.93,40.99,40.88,40.88,56400.0,29.8196,29.8633,29.7832,29.7832,56400.0
2010-09-30 15:00:00,40.89,40.95,40.88,40.95,73600.0,29.7905,29.8342,29.7832,29.8342,73600.0
2010-09-30 15:10:00,40.94,40.94,40.8,40.84,91000.0,29.8269,29.8269,29.7249,29.754,91000.0
2010-09-30 15:20:00,40.84,40.96,40.83,40.94,80200.0,29.754,29.8415,29.7468,29.8269,80200.0
2010-09-30 15:30:00,40.94,40.98,40.88,40.9,117400.0,29.8269,29.856,29.7832,29.7978,117400.0
2010-09-30 15:40:00,40.9,40.96,40.85,40.93,183000.0,29.7978,29.8415,29.7613,29.8196,183000.0
2010-09-30 15:50:00,40.92,40.96,40.85,40.87,378800.0,29.8123,29.8415,29.7613,29.7759,378800.0
2010-10-01 09:30:00,40.81,40.91,40.7,40.77,266200.0,29.7322,29.805,29.652,29.703,266200.0
2010-10-01 09:40:00,40.77,40.82,40.56,40.63,192000.0,29.703,29.7395,29.55,29.601,192000.0
2010-10-01 09:50:00,40.63,40.72,40.58,40.67,230600.0,29.601,29.6666,29.5646,29.6302,230600.0
2010-10-01 10:00:00,40.67,40.81,40.29,40.31,565400.0,29.6302,29.7322,29.3533,29.3679,565400.0
2010-10-01 10:10:00,40.31,40.63,40.31,40.55,331200.0,29.3679,29.601,29.3679,29.5428,331200.0
2010-10-01 10:20:00,40.55,40.58,40.25,40.42,298600.0,29.5428,29.5646,29.3242,29.4481,298600.0
2010-10-01 10:30:00,40.41,40.41,40.18,40.25,266600.0,29.4408,29.4408,29.2732,29.3242,266600.0
2010-10-01 10:40:00,40.24,40.45,40.18,40.43,174800.0,29.3169,29.4699,29.2732,29.4553,174800.0
2010-10-01 10:50:00,40.44,40.48,40.33,40.34,125000.0,29.4626,29.4918,29.3825,29.3898,125000.0
2010-10-01 11:00:00,40.34,40.39,40.26,40.38,106600.0,29.3898,29.4262,29.3315,29.4189,106600.0
2010-10-01 11:10:00,40.37,40.43,40.3,40.39,111000.0,29.4116,29.4553,29.3606,29.4262,111000.0
2010-10-01 11:20:00,40.38,40.42,40.29,40.41,119600.0,29.4189,29.4481,29.3533,29.4408,119600.0
2010-10-01 11:30:00,40.4,40.63,40.35,40.58,178400.0,29.4335,29.601,29.3971,29.5646,178400.0
2010-10-01 11:40:00,40.58,40.68,40.55,40.63,225400.0,29.5646,29.6375,29.5428,29.601,225400.0
2010-10-01 11:50:00,40.63,40.66,40.59,40.61,106000.0,29.601,29.6229,29.5719,29.5865,106000.0
2010-10-01 12:00:00,40.62,40.69,40.58,40.6,176400.0,29.5938,29.6448,29.5646,29.5792,176400.0
2010-10-01 12:10:00,40.59,40.66,40.59,40.64,74800.0,29.5719,29.6229,29.5719,29.6083,74800.0
2010-10-01 12:20:00,40.64,40.66,40.58,40.59,89800.0,29.6083,29.6229,29.5646,29.5719,89800.0
2010-10-01 12:30:00,40.59,40.59,40.49,40.49,116400.0,29.5719,29.5719,29.499,29.499,116400.0
2010-10-01 12:40:00,40.49,40.51,40.45,40.46,51800.0,29.499,29.5136,29.4699,29.4772,51800.0
2010-10-01 12:50:00,40.48,40.51,40.45,40.49,46000.0,29.4918,29.5136,29.4699,29.499,46000.0
2010-10-01 13:00:00,40.49,40.51,40.48,40.48,86800.0,29.499,29.5136,29.4918,29.4918,86800.0
2010-10-01 13:10:00,40.49,40.49,40.45,40.45,154800.0,29.499,29.499,29.4699,29.4699,154800.0
2010-10-01 13:20:00,40.45,40.47,40.4,40.45,98200.0,29.4699,29.4845,29.4335,29.4699,98200.0
2010-10-01 13:30:00,40.45,40.45,40.27,40.27,140800.0,29.4699,29.4699,29.3388,29.3388,140800.0
2010-10-01 13:40:00,40.27,40.32,40.24,40.26,96400.0,29.3388,29.3752,29.3169,29.3315,96400.0
2010-10-01 13:50:00,40.26,40.27,40.23,40.24,112600.0,29.3315,29.3388,29.3096,29.3169,112600.0
2010-10-01 14:00:00,40.25,40.4,40.25,40.35,103200.0,29.3242,29.4335,29.3242,29.3971,103200.0
2010-10-01 14:10:00,40.35,40.4,40.34,40.37,137000.0,29.3971,29.4335,29.3898,29.4116,137000.0
2010-10-01 14:20:00,40.38,40.43,40.37,40.41,117600.0,29.4189,29.4553,29.4116,29.4408,117600.0
2010-10-01 14:30:00,40.41,40.45,40.4,40.42,97400.0,29.4408,29.4699,29.4335,29.4481,97400.0
2010-10-01 14:40:00,40.42,40.47,40.41,40.46,73600.0,29.4481,29.4845,29.4408,29.4772,73600.0
2010-10-01 14:50:00,40.45,40.48,40.41,40.45,80000.0,29.4699,29.4918,29.4408,29.4699,80000.0
2010-10-01 15:00:00,40.45,40.57,40.43,40.52,244800.0,29.4699,29.5573,29.4553,29.5209,244800.0
2010-10-01 15:10:00,40.52,40.54,40.45,40.49,189600.0,29.5209,29.5355,29.4699,29.499,189600.0
2010-10-01 15:20:00,40.49,40.51,40.43,40.45,112000.0,29.499,29.5136,29.4553,29.4699,112000.0
2010-10-01 15:30:00,40.45,40.52,40.43,40.5,163000.0,29.4699,29.5209,29.4553,29.5063,163000.0
2010-10-01 15:40:00,40.5,40.52,40.46,40.48,237200.0,29.5063,29.5209,29.4772,29.4918,237200.0
2010-10-01 15:50:00,40.48,40.54,40.44,40.51,381600.0,29.4918,29.5355,29.4626,29.5136,381600.0
2010-10-04 09:30:00,40.43,40.85,40.43,40.84,139200.0,29.4553,29.7613,29.4553,29.754,139200.0
2010-10-04 09:40:00,40.84,40.84,40.51,40.55,111600.0,29.754,29.754,29.5136,29.5428,111600.0
2010-10-04 09:50:00,40.57,40.6,40.38,40.51,68000.0,29.5573,29.5792,29.4189,29.5136,68000.0
2010-10-04 10:00:00,40.52,40.62,40.36,40.55,139800.0,29.5209,29.5938,29.4043,29.5428,139800.0
2010-10-04 10:10:00,40.54,40.58,40.49,40.51,61000.0,29.5355,29.5646,29.499,29.5136,61000.0
2010-10-04 10:20:00,40.5,40.52,40.38,40.46,43200.0,29.5063,29.5209,29.4189,29.4772,43200.0
2010-10-04 10:30:00,40.45,40.52,40.35,40.36,73200.0,29.4699,29.5209,29.3971,29.4043,73200.0
2010-10-04 10:40:00,40.35,40.35,40.12,40.18,106800.0,29.3971,29.3971,29.2295,29.2732,106800.0
2010-10-04 10:50:00,40.19,40.31,40.17,40.31,104200.0,29.2805,29.3679,29.2659,29.3679,104200.0
2010-10-04 11:00:00,40.28,40.29,40.1,40.1,98400.0,29.3461,29.3533,29.2149,29.2149,98400.0
2010-10-04 11:10:00,40.1,40.13,39.92,39.97,147000.0,29.2149,29.2368,29.0838,29.1202,147000.0
2010-10-04 11:20:00,39.96,39.96,39.88,39.93,105800.0,29.1129,29.1129,29.0546,29.0911,105800.0
2010-10-04 11:30:00,39.91,40.03,39.91,40.0,113800.0,29.0765,29.1639,29.0765,29.1421,113800.0
2010-10-04 11:40:00,40.0,40.01,39.93,39.95,80600.0,29.1421,29.1493,29.0911,29.1056,80600.0
2010-10-04 11:50:00,39.95,39.99,39.82,39.82,59800.0,29.1056,29.1348,29.0109,29.0109,59800.0
2010-10-04 12:00:00,39.82,39.83,39.66,39.71,221600.0,29.0109,29.0182,28.8944,28.9308,221600.0
2010-10-04 12:10:00,39.72,39.77,39.68,39.74,109600.0,28.9381,28.9745,28.9089,28.9526,109600.0
2010-10-04 12:20:00,39.72,39.82,39.72,39.76,105200.0,28.9381,29.0109,28.9381,28.9672,105200.0
2010-10-04 12:30:00,39.76,39.8,39.72,39.77,101200.0,28.9672,28.9963,28.9381,28.9745,101200.0
2010-10-04 12:40:00,39.77,39.8,39.71,39.77,84800.0,28.9745,28.9963,28.9308,28.9745,84800.0
2010-10-04 12:50:00,39.77,39.84,39.77,39.84,56400.0,28.9745,29.0255,28.9745,29.0255,56400.0
2010-10-04 13:00:00,39.85,39.91,39.81,39.9,48400.0,29.0328,29.0765,29.0036,29.0692,48400.0
2010-10-04 13:10:00,39.9,39.91,39.86,39.9,48400.0,29.0692,29.0765,29.0401,29.0692,48400.0
2010-10-04 13:20:00,39.9,39.93,39.87,39.88,56800.0,29.0692,29.0911,29.0473,29.0546,56800.0
2010-10-04 13:30:00,39.88,39.9,39.79,39.8,45600.0,29.0546,29.0692,28.9891,28.9963,45600.0
2010-10-04 13:40:00,39.8,39.87,39.8,39.84,76800.0,28.9963,29.0473,28.9963,29.0255,76800.0
2010-10-04 13:50:00,39.83,39.9,39.79,39.88,48800.0,29.0182,29.0692,28.9891,29.0546,48800.0
2010-10-04 14:00:00,39.89,39.91,39.87,39.88,57200.0,29.0619,29.0765,29.0473,29.0546,57200.0
2010-10-04 14:10:00,39.89,39.92,39.81,39.83,39000.0,29.0619,29.0838,29.0036,29.0182,39000.0
2010-10-04 14:20:00,39.83,39.85,39.77,39.83,52200.0,29.0182,29.0328,28.9745,29.0182,52200.0
2010-10-04 14:30:00,39.82,39.92,39.79,39.88,83400.0,29.0109,29.0838,28.9891,29.0546,83400.0
2010-10-04 14:40:00,39.88,39.9,39.85,39.87,55200.0,29.0546,29.0692,29.0328,29.0473,55200.0
2010-10-04 14:50:00,39.87,39.92,39.84,39.85,39200.0,29.0473,29.0838,29.0255,29.0328,39200.0
2010-10-04 15:00:00,39.85,39.98,39.84,39.95,67000.0,29.0328,29.1275,29.0255,29.1056,67000.0
2010-10-04 15:10:00,39.95,39.99,39.9,39.99,74600.0,29.1056,29.1348,29.0692,29.1348,74600.0
2010-10-04 15:20:00,39.98,40.06,39.97,40.01,100400.0,29.1275,29.1858,29.1202,29.1493,100400.0
2010-10-04 15:30:00,40.01,40.04,39.91,39.93,104000.0,29.1493,29.1712,29.0765,29.0911,104000.0
2010-10-04 15:40:00,39.93,40.02,39.93,39.99,161800.0,29.0911,29.1566,29.0911,29.1348,161800.0
2010-10-04 15:50:00,39.99,40.06,39.94,40.03,348600.0,29.1348,29.1858,29.0983,29.1639,348600.0
2010-10-05 09:30:00,40.63,40.74,40.38,40.42,291200.0,29.601,29.6812,29.4189,29.4481,291200.0
2010-10-05 09:40:00,40.45,40.63,40.33,40.55,126000.0,29.4699,29.601,29.3825,29.5428,126000.0
2010-10-05 09:50:00,40.52,40.73,40.5,40.68,108800.0,29.5209,29.6739,29.5063,29.6375,108800.0
2010-10-05 10:00:00,40.72,40.83,40.57,40.68,246600.0,29.6666,29.7468,29.5573,29.6375,246600.0
2010-10-05 10:10:00,40.67,40.7,40.61,40.61,176200.0,29.6302,29.652,29.5865,29.5865,176200.0
2010-10-05 10:20:00,40.6,40.69,40.52,40.63,90800.0,29.5792,29.6448,29.5209,29.601,90800.0
2010-10-05 10:30:00,40.66,40.82,40.65,40.73,207800.0,29.6229,29.7395,29.6156,29.6739,207800.0
2010-10-05 10:40:00,40.74,40.83,40.69,40.83,116000.0,29.6812,29.7468,29.6448,29.7468,116000.0
2010-10-05 10:50:00,40.83,40.88,40.77,40.83,108200.0,29.7468,29.7832,29.703,29.7468,108200.0
2010-10-05 11:00:00,40.82,40.88,40.82,40.88,151000.0,29.7395,29.7832,29.7395,29.7832,151000.0
2010-10-05 11:10:00,40.88,40.93,40.85,40.88,159000.0,29.7832,29.8196,29.7613,29.7832,159000.0
2010-10-05 11:20:00,40.88,40.88,40.79,40.79,80800.0,29.7832,29.7832,29.7176,29.7176,80800.0
2010-10-05 11:30:00,40.78,40.94,40.74,40.92,117200.0,29.7103,29.8269,29.6812,29.8123,117200.0
2010-10-05 11:40:00,40.91,40.96,40.88,40.9,128000.0,29.805,29.8415,29.7832,29.7978,128000.0
2010-10-05 11:50:00,40.9,40.9,40.83,40.83,32800.0,29.7978,29.7978,29.7468,29.7468,32800.0
2010-10-05 12:00:00,40.82,40.9,40.79,40.8,36200.0,29.7395,29.7978,29.7176,29.7249,36200.0
2010-10-05 12:10:00,40.8,40.87,40.79,40.87,32800.0,29.7249,29.7759,29.7176,29.7759,32800.0
2010-10-05 12:20:00,40.86,40.88,40.84,40.85,23400.0,29.7686,29.7832,29.754,29.7613,23400.0
2010-10-05 12:30:00,40.85,40.89,40.82,40.89,47600.0,29.7613,29.7905,29.7395,29.7905,47600.0
2010-10-05 12:40:00,40.88,40.98,40.85,40.95,59600.0,29.7832,29.856,29.7613,29.8342,59600.0
2010-10-05 12:50:00,40.95,40.98,40.92,40.96,64200.0,29.8342,29.856,29.8123,29.8415,64200.0
2010-10-05 13:00:00,40.96,41.08,40.94,41.06,139600.0,29.8415,29.9289,29.8269,29.9143,139600.0
2010-10-05 13:10:00,41.06,41.19,41.05,41.09,117600.0,29.9143,30.009,29.907,29.9362,117600.0
2010-10-05 13:20:00,41.09,41.16,41.08,41.1,84000.0,29.9362,29.9872,29.9289,29.9435,84000.0
2010-10-05 13:30:00,41.1,41.12,41.06,41.08,40600.0,29.9435,29.958,29.9143,29.9289,40600.0
2010-10-05 13:40:00,41.08,41.13,41.06,41.06,49800.0,29.9289,29.9653,29.9143,29.9143,49800.0
2010-10-05 13:50:00,41.07,41.16,41.04,41.16,75400.0,29.9216,29.9872,29.8998,29.9872,75400.0
2010-10-05 14:00:00,41.15,41.19,41.13,41.15,93600.0,29.9799,30.009,29.9653,29.9799,93600.0
2010-10-05 14:10:00,41.15,41.19,41.12,41.15,45400.0,29.9799,30.009,29.958,29.9799,45400.0
2010-10-05 14:20:00,41.15,41.16,41.1,41.15,58400.0,29.9799,29.9872,29.9435,29.9799,58400.0
2010-10-05 14:30:00,41.16,41.22,41.05,41.06,80600.0,29.9872,30.0309,29.907,29.9143,80600.0
2010-10-05 14:40:00,41.06,41.16,41.06,41.14,78400.0,29.9143,29.9872,29.9143,29.9726,78400.0
2010-10-05 14:50:00,41.13,41.15,41.1,41.13,75800.0,29.9653,29.9799,29.9435,29.9653,75800.0
2010-10-05 15:00:00,41.13,41.18,41.13,41.18,81600.0,29.9653,30.0018,29.9653,30.0018,81600.0
2010-10-05 15:10:00,41.18,41.28,41.18,41.26,147600.0,30.0018,30.0746,30.0018,30.06,147600.0
2010-10-05 15:20:00,41.25,41.28,41.23,41.26,93800.0,30.0527,30.0746,30.0382,30.06,93800.0
2010-10-05 15:30:00,41.26,41.29,41.21,41.22,129200.0,30.06,30.0819,30.0236,30.0309,129200.0
2010-10-05 15:40:00,41.22,41.23,41.16,41.19,147200.0,30.0309,30.0382,29.9872,30.009,147200.0
2010-10-05 15:50:00,41.2,41.22,41.17,41.17,380600.0,30.0163,30.0309,29.9945,29.9945,380600.0
2010-10-06 09:30:00,41.2,41.4,41.14,41.22,162200.0,30.0163,30.162,29.9726,30.0309,162200.0
2010-10-06 09:40:00,41.21,41.29,41.12,41.19,198200.0,30.0236,30.0819,29.958,30.009,198200.0
2010-10-06 09:50:00,41.21,41.41,41.19,41.34,156600.0,30.0236,30.1693,30.009,30.1183,156600.0
2010-10-06 10:00:00,41.35,41.48,41.34,41.41,98000.0,30.1256,30.2203,30.1183,30.1693,98000.0
2010-10-06 10:10:00,41.42,41.49,41.42,41.46,106400.0,30.1766,30.2276,30.1766,30.2057,106400.0
2010-10-06 10:20:00,41.46,41.47,41.31,41.38,70600.0,30.2057,30.213,30.0965,30.1475,70600.0
2010-10-06 10:30:00,41.38,41.43,41.33,41.34,127000.0,30.1475,30.1839,30.111,30.1183,127000.0
2010-10-06 10:40:00,41.34,41.42,41.34,41.37,95400.0,30.1183,30.1766,30.1183,30.1402,95400.0
2010-10-06 10:50:00,41.37,41.37,41.24,41.28,105600.0,30.1402,30.1402,30.0455,30.0746,105600.0
2010-10-06 11:00:00,41.27,41.35,41.25,41.35,60400.0,30.0673,30.1256,30.0527,30.1256,60400.0
2010-10-06 11:10:00,41.35,41.35,41.27,41.27,79600.0,30.1256,30.1256,30.0673,30.0673,79600.0
2010-10-06 11:20:00,41.27,41.41,41.27,41.38,77600.0,30.0673,30.1693,30.0673,30.1475,77600.0
2010-10-06 11:30:00,41.39,41.48,41.38,41.47,62400.0,30.1547,30.2203,30.1475,30.213,62400.0
2010-10-06 11:40:00,41.47,41.52,41.45,41.52,98200.0,30.213,30.2495,30.1985,30.2495,98200.0
2010-10-06 11:50:00,41.53,41.58,41.46,41.46,108600.0,30.2567,30.2932,30.2057,30.2057,108600.0
2010-10-06 12:00:00,41.47,41.5,41.45,41.49,90800.0,30.213,30.2349,30.1985,30.2276,90800.0
2010-10-06 12:10:00,41.49,41.5,41.38,41.4,77400.0,30.2276,30.2349,30.1475,30.162,77400.0
2010-10-06 12:20:00,41.39,41.42,41.33,41.35,106000.0,30.1547,30.1766,30.111,30.1256,106000.0
2010-10-06 12:30:00,41.33,41.33,41.26,41.27,81600.0,30.111,30.111,30.06,30.0673,81600.0
2010-10-06 12:40:00,41.27,41.3,41.24,41.26,71600.0,30.0673,30.0892,30.0455,30.06,71600.0
2010-10-06 12:50:00,41.25,41.26,41.15,41.19,88600.0,30.0527,30.06,29.9799,30.009,88600.0
2010-10-06 13:00:00,41.18,41.19,41.13,41.18,60800.0,30.0018,30.009,29.9653,30.0018,60800.0
2010-10-06 13:10:00,41.18,41.22,41.17,41.17,39200.0,30.0018,30.0309,29.9945,29.9945,39200.0
2010-10-06 13:20:00,41.18,41.26,41.18,41.25,50200.0,30.0018,30.06,30.0018,30.0527,50200.0
2010-10-06 13:30:00,41.25,41.27,41.22,41.26,57400.0,30.0527,30.0673,30.0309,30.06,57400.0
2010-10-06 13:40:00,41.25,41.27,41.24,41.26,44600.0,30.0527,30.0673,30.0455,30.06,44600.0
2010-10-06 13:50:00,41.26,41.31,41.23,41.3,79600.0,30.06,30.0965,30.0382,30.0892,79600.0
2010-10-06 14:00:00,41.3,41.34,41.27,41.29,75600.0,30.0892,30.1183,30.0673,30.0819,75600.0
2010-10-06 14:10:00,41.29,41.33,41.24,41.31,54400.0,30.0819,30.111,30.0455,30.0965,54400.0
2010-10-06 14:20:00,41.31,41.36,41.27,41.36,53400.0,30.0965,30.1329,30.0673,30.1329,53400.0
2010-10-06 14:30:00,41.36,41.42,41.32,41.41,75800.0,30.1329,30.1766,30.1037,30.1693,75800.0
2010-10-06 14:40:00,41.42,41.42,41.36,41.4,106200.0,30.1766,30.1766,30.1329,30.162,106200.0
2010-10-06 14:50:00,41.41,41.45,41.39,41.43,255200.0,30.1693,30.1985,30.1547,30.1839,255200.0
2010-10-06 15:00:00,41.43,41.45,41.39,41.39,142800.0,30.1839,30.1985,30.1547,30.1547,142800.0
2010-10-06 15:10:00,41.39,41.46,41.38,41.44,110400.0,30.1547,30.2057,30.1475,30.1912,110400.0
2010-10-06 15:20:00,41.42,41.49,41.42,41.48,131800.0,30.1766,30.2276,30.1766,30.2203,131800.0
2010-10-06 15:30:00,41.48,41.54,41.43,41.51,171200.0,30.2203,30.264,30.1839,30.2422,171200.0
2010-10-06 15:40:00,41.51,41.6,41.5,41.6,211400.0,30.2422,30.3077,30.2349,30.3077,211400.0
2010-10-06 15:50:00,41.6,41.63,41.56,41.63,279800.0,30.3077,30.3296,30.2786,30.3296,279800.0
2010-10-07 09:30:00,41.85,41.85,41.55,41.59,187000.0,30.4899,30.4899,30.2713,30.3005,187000.0
2010-10-07 09:40:00,41.59,41.61,41.44,41.49,199000.0,30.3005,30.315,30.1912,30.2276,199000.0
2010-10-07 09:50:00,41.47,41.59,41.47,41.54,274000.0,30.213,30.3005,30.213,30.264,274000.0
2010-10-07 10:00:00,41.54,41.65,41.42,41.62,180000.0,30.264,30.3442,30.1766,30.3223,180000.0
2010-10-07 10:10:00,41.63,41.69,41.58,41.67,74400.0,30.3296,30.3733,30.2932,30.3587,74400.0
2010-10-07 10:20:00,41.67,41.74,41.57,41.63,80800.0,30.3587,30.4097,30.2859,30.3296,80800.0
2010-10-07 10:30:00,41.63,41.69,41.62,41.69,63600.0,30.3296,30.3733,30.3223,30.3733,63600.0
2010-10-07 10:40:00,41.68,41.68,41.54,41.59,63800.0,30.366,30.366,30.264,30.3005,63800.0
2010-10-07 10:50:00,41.59,41.68,41.59,41.64,154000.0,30.3005,30.366,30.3005,30.3369,154000.0
2010-10-07 11:00:00,41.64,41.74,41.63,41.71,217400.0,30.3369,30.4097,30.3296,30.3879,217400.0
2010-10-07 11:10:00,41.71,41.76,41.66,41.68,136600.0,30.3879,30.4243,30.3515,30.366,136600.0
2010-10-07 11:20:00,41.68,41.77,41.68,41.74,285000.0,30.366,30.4316,30.366,30.4097,285000.0
2010-10-07 11:30:00,41.74,41.84,41.74,41.78,149400.0,30.4097,30.4826,30.4097,30.4389,149400.0
2010-10-07 11:40:00,41.78,41.85,41.74,41.79,273400.0,30.4389,30.4899,30.4097,30.4462,273400.0
2010-10-07 11:50:00,41.79,41.82,41.77,41.79,91400.0,30.4462,30.468,30.4316,30.4462,91400.0
2010-10-07 12:00:00,41.79,41.87,41.74,41.87,134200.0,30.4462,30.5045,30.4097,30.5045,134200.0
2010-10-07 12:10:00,41.87,41.95,41.83,41.83,198000.0,30.5045,30.5627,30.4753,30.4753,198000.0
2010-10-07 12:20:00,41.83,41.85,41.7,41.72,99800.0,30.4753,30.4899,30.3806,30.3952,99800.0
2010-10-07 12:30:00,41.72,41.72,41.52,41.55,138400.0,30.3952,30.3952,30.2495,30.2713,138400.0
2010-10-07 12:40:00,41.54,41.84,41.49,41.52,217600.0,30.264,30.4826,30.2276,30.2495,217600.0
2010-10-07 12:50:00,41.51,41.52,41.47,41.49,108800.0,30.2422,30.2495,30.213,30.2276,108800.0
2010-10-07 13:00:00,41.48,41.54,41.46,41.54,84600.0,30.2203,30.264,30.2057,30.264,84600.0
2010-10-07 13:10:00,41.54,41.58,41.51,41.55,107200.0,30.264,30.2932,30.2422,30.2713,107200.0
2010-10-07 13:20:00,41.55,41.59,41.52,41.52,39000.0,30.2713,30.3005,30.2495,30.2495,39000.0
2010-10-07 13:30:00,41.52,41.55,41.51,41.55,53200.0,30.2495,30.2713,30.2422,30.2713,53200.0
2010-10-07 13:40:00,41.55,41.63,41.55,41.63,56600.0,30.2713,30.3296,30.2713,30.3296,56600.0
2010-10-07 13:50:00,41.63,41.83,41.62,41.83,166200.0,30.3296,30.4753,30.3223,30.4753,166200.0
2010-10-07 14:00:00,41.84,41.86,41.74,41.76,205600.0,30.4826,30.4972,30.4097,30.4243,205600.0
2010-10-07 14:10:00,41.76,41.84,41.76,41.8,65600.0,30.4243,30.4826,30.4243,30.4535,65600.0
2010-10-07 14:20:00,41.81,41.82,41.74,41.74,46200.0,30.4607,30.468,30.4097,30.4097,46200.0
2010-10-07 14:30:00,41.74,41.79,41.73,41.76,51200.0,30.4097,30.4462,30.4025,30.4243,51200.0
2010-10-07 14:40:00,41.76,41.76,41.72,41.73,65400.0,30.4243,30.4243,30.3952,30.4025,65400.0
2010-10-07 14:50:00,41.73,41.79,41.69,41.77,98000.0,30.4025,30.4462,30.3733,30.4316,98000.0
2010-10-07 15:00:00,41.77,41.79,41.71,41.73,66600.0,30.4316,30.4462,30.3879,30.4025,66600.0
2010-10-07 15:10:00,41.73,41.78,41.68,41.74,95600.0,30.4025,30.4389,30.366,30.4097,95600.0
2010-10-07 15:20:00,41.75,41.79,41.72,41.73,77600.0,30.417,30.4462,30.3952,30.4025,77600.0
2010-10-07 15:30:00,41.72,41.79,41.68,41.78,112800.0,30.3952,30.4462,30.366,30.4389,112800.0
2010-10-07 15:40:00,41.79,41.84,41.77,41.79,210600.0,30.4462,30.4826,30.4316,30.4462,210600.0
2010-10-07 15:50:00,41.79,41.82,41.74,41.8,308200.0,30.4462,30.468,30.4097,30.4535,308200.0
2010-10-08 09:30:00,41.95,41.97,41.63,41.82,129800.0,30.5627,30.5773,30.3296,30.468,129800.0
2010-10-08 09:40:00,41.83,41.84,41.69,41.77,93000.0,30.4753,30.4826,30.3733,30.4316,93000.0
2010-10-08 09:50:00,41.77,41.95,41.76,41.92,129000.0,30.4316,30.5627,30.4243,30.5409,129000.0
2010-10-08 10:00:00,41.93,42.0,41.85,41.88,110800.0,30.5482,30.5992,30.4899,30.5117,110800.0
2010-10-08 10:10:00,41.88,41.99,41.85,41.87,157000.0,30.5117,30.5919,30.4899,30.5045,157000.0
2010-10-08 10:20:00,41.87,41.88,41.71,41.76,124400.0,30.5045,30.5117,30.3879,30.4243,124400.0
2010-10-08 10:30:00,41.75,41.88,41.74,41.85,55800.0,30.417,30.5117,30.4097,30.4899,55800.0
2010-10-08 10:40:00,41.85,41.92,41.8,41.81,72800.0,30.4899,30.5409,30.4535,30.4607,72800.0
2010-10-08 10:50:00,41.81,41.88,41.79,41.84,105400.0,30.4607,30.5117,30.4462,30.4826,105400.0
2010-10-08 11:00:00,41.84,41.93,41.82,41.91,135000.0,30.4826,30.5482,30.468,30.5336,135000.0
2010-10-08 11:10:00,41.91,42.09,41.91,42.03,104600.0,30.5336,30.6647,30.5336,30.621,104600.0
2010-10-08 11:20:00,42.04,42.23,42.03,42.22,218200.0,30.6283,30.7667,30.621,30.7594,218200.0
2010-10-08 11:30:00,42.23,42.41,42.22,42.3,322400.0,30.7667,30.8979,30.7594,30.8177,322400.0
2010-10-08 11:40:00,42.3,42.43,42.29,42.34,146800.0,30.8177,30.9124,30.8104,30.8469,146800.0
2010-10-08 11:50:00,42.37,42.41,42.31,42.38,78400.0,30.8687,30.8979,30.825,30.876,78400.0
2010-10-08 12:00:00,42.38,42.42,42.27,42.27,77800.0,30.876,30.9052,30.7959,30.7959,77800.0
2010-10-08 12:10:00,42.27,42.33,42.23,42.31,75400.0,30.7959,30.8396,30.7667,30.825,75400.0
2010-10-08 12:20:00,42.31,42.47,42.31,42.44,122200.0,30.825,30.9416,30.825,30.9197,122200.0
2010-10-08 12:30:00,42.43,42.48,42.41,42.46,106600.0,30.9124,30.9489,30.8979,30.9343,106600.0
2010-10-08 12:40:00,42.46,42.5,42.42,42.48,123400.0,30.9343,30.9634,30.9052,30.9489,123400.0
2010-10-08 12:50:00,42.47,42.5,42.46,42.47,71800.0,30.9416,30.9634,30.9343,30.9416,71800.0
2010-10-08 13:00:00,42.47,42.52,42.41,42.42,69800.0,30.9416,30.978,30.8979,30.9052,69800.0
2010-10-08 13:10:00,42.41,42.49,42.4,42.48,41000.0,30.8979,30.9562,30.8906,30.9489,41000.0
2010-10-08 13:20:00,42.49,42.51,42.4,42.49,52400.0,30.9562,30.9707,30.8906,30.9562,52400.0
2010-10-08 13:30:00,42.49,42.49,42.43,42.45,31800.0,30.9562,30.9562,30.9124,30.927,31800.0
2010-10-08 13:40:00,42.44,42.44,42.27,42.33,50600.0,30.9197,30.9197,30.7959,30.8396,50600.0
2010-10-08 13:50:00,42.33,42.35,42.24,42.29,43600.0,30.8396,30.8542,30.774,30.8104,43600.0
2010-10-08 14:00:00,42.28,42.32,42.22,42.23,155000.0,30.8032,30.8323,30.7594,30.7667,155000.0
2010-10-08 14:10:00,42.24,42.25,42.2,42.23,66400.0,30.774,30.7813,30.7449,30.7667,66400.0
2010-10-08 14:20:00,42.22,42.31,42.22,42.27,84200.0,30.7594,30.825,30.7594,30.7959,84200.0
2010-10-08 14:30:00,42.29,42.37,42.27,42.37,104000.0,30.8104,30.8687,30.7959,30.8687,104000.0
2010-10-08 14:40:00,42.37,42.46,42.35,42.45,168400.0,30.8687,30.9343,30.8542,30.927,168400.0
2010-10-08 14:50:00,42.46,42.51,42.44,42.49,286200.0,30.9343,30.9707,30.9197,30.9562,286200.0
2010-10-08 15:00:00,42.5,42.56,42.49,42.56,221400.0,30.9634,31.0072,30.9562,31.0072,221400.0
2010-10-08 15:10:00,42.56,42.59,42.54,42.58,188000.0,31.0072,31.029,30.9926,31.0217,188000.0
2010-10-08 15:20:00,42.58,42.58,42.49,42.5,144200.0,31.0217,31.0217,30.9562,30.9634,144200.0
2010-10-08 15:30:00,42.5,42.58,42.5,42.55,139400.0,30.9634,31.0217,30.9634,30.9999,139400.0
2010-10-08 15:40:00,42.55,42.62,42.54,42.55,203400.0,30.9999,31.0509,30.9926,30.9999,203400.0
2010-10-08 15:50:00,42.55,42.6,42.43,42.44,616200.0,30.9999,31.0363,30.9124,30.9197,616200.0
2010-10-11 09:30:00,42.62,42.63,42.48,42.6,99200.0,31.0509,31.0582,30.9489,31.0363,99200.0
2010-10-11 09:40:00,42.6,42.67,42.6,42.65,154000.0,31.0363,31.0873,31.0363,31.0727,154000.0
2010-10-11 09:50:00,42.65,42.68,42.57,42.6,315800.0,31.0727,31.0946,31.0144,31.0363,315800.0
2010-10-11 10:00:00,42.6,42.69,42.6,42.66,135800.0,31.0363,31.1019,31.0363,31.08,135800.0
2010-10-11 10:10:00,42.66,42.66,42.56,42.57,109200.0,31.08,31.08,31.0072,31.0144,109200.0
2010-10-11 10:20:00,42.55,42.65,42.54,42.63,78000.0,30.9999,31.0727,30.9926,31.0582,78000.0
2010-10-11 10:30:00,42.64,42.84,42.6,42.61,194000.0,31.0654,31.2111,31.0363,31.0436,194000.0
2010-10-11 10:40:00,42.63,42.63,42.35,42.38,169000.0,31.0582,31.0582,30.8542,30.876,169000.0
2010-10-11 10:50:00,42.38,42.44,42.34,42.35,80400.0,30.876,30.9197,30.8469,30.8542,80400.0
2010-10-11 11:00:00,42.35,42.41,42.3,42.38,85800.0,30.8542,30.8979,30.8177,30.876,85800.0
2010-10-11 11:10:00,42.39,42.5,42.35,42.5,59600.0,30.8833,30.9634,30.8542,30.9634,59600.0
2010-10-11 11:20:00,42.5,42.65,42.49,42.65,61400.0,30.9634,31.0727,30.9562,31.0727,61400.0
2010-10-11 11:30:00,42.65,42.77,42.63,42.76,65800.0,31.0727,31.1601,31.0582,31.1529,65800.0
2010-10-11 11:40:00,42.76,42.78,42.66,42.68,50600.0,31.1529,31.1674,31.08,31.0946,50600.0
2010-10-11 11:50:00,42.69,42.69,42.56,42.58,41600.0,31.1019,31.1019,31.0072,31.0217,41600.0
2010-10-11 12:00:00,42.59,42.61,42.55,42.6,28600.0,31.029,31.0436,30.9999,31.0363,28600.0
2010-10-11 12:10:00,42.6,42.66,42.57,42.6,47000.0,31.0363,31.08,31.0144,31.0363,47000.0
2010-10-11 12:20:00,42.6,42.62,42.55,42.62,27000.0,31.0363,31.0509,30.9999,31.0509,27000.0
2010-10-11 12:30:00,42.62,42.76,42.62,42.7,61000.0,31.0509,31.1529,31.0509,31.1091,61000.0
2010-10-11 12:40:00,42.7,42.7,42.58,42.58,22800.0,31.1091,31.1091,31.0217,31.0217,22800.0
2010-10-11 12:50:00,42.58,42.58,42.51,42.56,34600.0,31.0217,31.0217,30.9707,31.0072,34600.0
2010-10-11 13:00:00,42.57,42.67,42.57,42.67,48800.0,31.0144,31.0873,31.0144,31.0873,48800.0
2010-10-11 13:10:00,42.68,42.8,42.66,42.77,66600.0,31.0946,31.182,31.08,31.1601,66600.0
2010-10-11 13:20:00,42.77,42.84,42.74,42.82,42400.0,31.1601,31.2111,31.1383,31.1966,42400.0
2010-10-11 13:30:00,42.83,42.88,42.82,42.83,92400.0,31.2039,31.2403,31.1966,31.2039,92400.0
2010-10-11 13:40:00,42.83,42.85,42.8,42.84,29600.0,31.2039,31.2184,31.182,31.2111,29600.0
2010-10-11 13:50:00,42.84,42.84,42.74,42.77,50600.0,31.2111,31.2111,31.1383,31.1601,50600.0
2010-10-11 14:00:00,42.76,42.76,42.65,42.7,52000.0,31.1529,31.1529,31.0727,31.1091,52000.0
2010-10-11 14:10:00,42.7,42.73,42.68,42.71,69200.0,31.1091,31.131,31.0946,31.1164,69200.0
2010-10-11 14:20:00,42.7,42.72,42.69,42.71,25800.0,31.1091,31.1237,31.1019,31.1164,25800.0
2010-10-11 14:30:00,42.71,42.73,42.67,42.72,71800.0,31.1164,31.131,31.0873,31.1237,71800.0
2010-10-11 14:40:00,42.73,42.76,42.67,42.69,63200.0,31.131,31.1529,31.0873,31.1019,63200.0
2010-10-11 14:50:00,42.7,42.7,42.63,42.63,47600.0,31.1091,31.1091,31.0582,31.0582,47600.0
2010-10-11 15:00:00,42.64,42.64,42.6,42.6,46800.0,31.0654,31.0654,31.0363,31.0363,46800.0
2010-10-11 15:10:00,42.6,42.65,42.53,42.54,80200.0,31.0363,31.0727,30.9853,30.9926,80200.0
2010-10-11 15:20:00,42.54,42.54,42.47,42.48,60600.0,30.9926,30.9926,30.9416,30.9489,60600.0
2010-10-11 15:30:00,42.48,42.49,42.4,42.4,96400.0,30.9489,30.9562,30.8906,30.8906,96400.0
2010-10-11 15:40:00,42.4,42.49,42.36,42.48,107600.0,30.8906,30.9562,30.8614,30.9489,107600.0
2010-10-11 15:50:00,42.48,42.53,42.46,42.52,115800.0,30.9489,30.9853,30.9343,30.978,115800.0
2010-10-12 09:30:00,42.24,42.24,41.63,41.82,427800.0,30.774,30.774,30.3296,30.468,427800.0
2010-10-12 09:40:00,41.81,41.81,41.41,41.41,345600.0,30.4607,30.4607,30.1693,30.1693,345600.0
2010-10-12 09:50:00,41.41,41.66,41.38,41.6,269400.0,30.1693,30.3515,30.1475,30.3077,269400.0
2010-10-12 10:00:00,41.59,41.8,41.54,41.69,158000.0,30.3005,30.4535,30.264,30.3733,158000.0
2010-10-12 10:10:00,41.7,41.93,41.65,41.86,222800.0,30.3806,30.5482,30.3442,30.4972,222800.0
2010-10-12 10:20:00,41.86,41.91,41.79,41.79,119200.0,30.4972,30.5336,30.4462,30.4462,119200.0
2010-10-12 10:30:00,41.79,41.83,41.71,41.76,162800.0,30.4462,30.4753,30.3879,30.4243,162800.0
2010-10-12 10:40:00,41.77,41.93,41.77,41.83,98200.0,30.4316,30.5482,30.4316,30.4753,98200.0
2010-10-12 10:50:00,41.83,41.86,41.71,41.74,134400.0,30.4753,30.4972,30.3879,30.4097,134400.0
2010-10-12 11:00:00,41.76,41.83,41.74,41.78,123800.0,30.4243,30.4753,30.4097,30.4389,123800.0
2010-10-12 11:10:00,41.78,41.82,41.74,41.75,130800.0,30.4389,30.468,30.4097,30.417,130800.0
2010-10-12 11:20:00,41.76,41.8,41.71,41.74,217000.0,30.4243,30.4535,30.3879,30.4097,217000.0
2010-10-12 11:30:00,41.74,41.79,41.73,41.76,175000.0,30.4097,30.4462,30.4025,30.4243,175000.0
2010-10-12 11:40:00,41.76,41.77,41.51,41.51,201200.0,30.4243,30.4316,30.2422,30.2422,201200.0
2010-10-12 11:50:00,41.51,41.56,41.5,41.52,180800.0,30.2422,30.2786,30.2349,30.2495,180800.0
2010-10-12 12:00:00,41.52,41.55,41.5,41.5,141600.0,30.2495,30.2713,30.2349,30.2349,141600.0
2010-10-12 12:10:00,41.51,41.58,41.5,41.56,117800.0,30.2422,30.2932,30.2349,30.2786,117800.0
2010-10-12 12:20:00,41.56,41.62,41.45,41.46,169400.0,30.2786,30.3223,30.1985,30.2057,169400.0
2010-10-12 12:30:00,41.46,41.53,41.46,41.52,78800.0,30.2057,30.2567,30.2057,30.2495,78800.0
2010-10-12 12:40:00,41.52,41.57,41.48,41.52,105200.0,30.2495,30.2859,30.2203,30.2495,105200.0
2010-10-12 12:50:00,41.52,41.56,41.48,41.49,134200.0,30.2495,30.2786,30.2203,30.2276,134200.0
2010-10-12 13:00:00,41.49,41.55,41.49,41.55,288200.0,30.2276,30.2713,30.2276,30.2713,288200.0
2010-10-12 13:10:00,41.54,41.68,41.53,41.66,134200.0,30.264,30.366,30.2567,30.3515,134200.0
2010-10-12 13:20:00,41.65,41.66,41.6,41.6,73000.0,30.3442,30.3515,30.3077,30.3077,73000.0
2010-10-12 13:30:00,41.6,41.69,41.58,41.66,220400.0,30.3077,30.3733,30.2932,30.3515,220400.0
2010-10-12 13:40:00,41.66,41.66,41.58,41.58,54400.0,30.3515,30.3515,30.2932,30.2932,54400.0
2010-10-12 13:50:00,41.58,41.6,41.52,41.55,134800.0,30.2932,30.3077,30.2495,30.2713,134800.0
2010-10-12 14:00:00,41.55,41.71,41.45,41.59,278200.0,30.2713,30.3879,30.1985,30.3005,278200.0
2010-10-12 14:10:00,41.6,41.83,41.59,41.81,156600.0,30.3077,30.4753,30.3005,30.4607,156600.0
2010-10-12 14:20:00,41.82,41.82,41.69,41.72,178000.0,30.468,30.468,30.3733,30.3952,178000.0
2010-10-12 14:30:00,41.72,41.72,41.61,41.67,391200.0,30.3952,30.3952,30.315,30.3587,391200.0
2010-10-12 14:40:00,41.67,41.81,41.67,41.72,197400.0,30.3587,30.4607,30.3587,30.3952,197400.0
2010-10-12 14:50:00,41.71,41.74,41.69,41.72,131200.0,30.3879,30.4097,30.3733,30.3952,131200.0
2010-10-12 15:00:00,41.73,41.73,41.65,41.69,415400.0,30.4025,30.4025,30.3442,30.3733,415400.0
2010-10-12 15:10:00,41.7,41.75,41.69,41.71,128200.0,30.3806,30.417,30.3733,30.3879,128200.0
2010-10-12 15:20:00,41.72,41.81,41.71,41.8,270600.0,30.3952,30.4607,30.3879,30.4535,270600.0
2010-10-12 15:30:00,41.8,41.82,41.74,41.77,155800.0,30.4535,30.468,30.4097,30.4316,155800.0
2010-10-12 15:40:00,41.77,41.81,41.75,41.81,225600.0,30.4316,30.4607,30.417,30.4607,225600.0
2010-10-12 15:50:00,41.82,41.83,41.72,41.72,309000.0,30.468,30.4753,30.3952,30.3952,309000.0
2010-10-13 09:30:00,42.59,43.09,42.59,42.99,971000.0,31.029,31.3933,31.029,31.3204,971000.0
2010-10-13 09:40:00,42.99,43.13,42.88,43.13,534000.0,31.3204,31.4224,31.2403,31.4224,534000.0
2010-10-13 09:50:00,43.13,43.27,43.1,43.12,604000.0,31.4224,31.5244,31.4006,31.4151,604000.0
2010-10-13 10:00:00,43.13,43.27,43.02,43.12,246600.0,31.4224,31.5244,31.3423,31.4151,246600.0
2010-10-13 10:10:00,43.11,43.12,42.99,43.05,153400.0,31.4079,31.4151,31.3204,31.3641,153400.0
2010-10-13 10:20:00,43.05,43.17,43.02,43.17,163600.0,31.3641,31.4516,31.3423,31.4516,163600.0
2010-10-13 10:30:00,43.18,43.21,42.9,42.91,269600.0,31.4589,31.4807,31.2549,31.2621,269600.0
2010-10-13 10:40:00,42.91,43.02,42.84,43.0,210600.0,31.2621,31.3423,31.2111,31.3277,210600.0
2010-10-13 10:50:00,43.0,43.07,42.96,43.07,247600.0,31.3277,31.3787,31.2986,31.3787,247600.0
2010-10-13 11:00:00,43.07,43.43,43.04,43.34,474600.0,31.3787,31.641,31.3569,31.5754,474600.0
2010-10-13 11:10:00,43.33,43.35,43.23,43.29,159800.0,31.5681,31.5827,31.4953,31.539,159800.0
2010-10-13 11:20:00,43.29,43.3,43.1,43.18,158200.0,31.539,31.5463,31.4006,31.4589,158200.0
2010-10-13 11:30:00,43.18,43.28,43.12,43.26,84800.0,31.4589,31.5317,31.4151,31.5171,84800.0
2010-10-13 11:40:00,43.26,43.29,43.19,43.27,131400.0,31.5171,31.539,31.4661,31.5244,131400.0
2010-10-13 11:50:00,43.27,43.3,43.22,43.3,58800.0,31.5244,31.5463,31.488,31.5463,58800.0
2010-10-13 12:00:00,43.3,43.38,43.29,43.34,91800.0,31.5463,31.6046,31.539,31.5754,91800.0
2010-10-13 12:10:00,43.35,43.4,43.33,43.38,118200.0,31.5827,31.6191,31.5681,31.6046,118200.0
2010-10-13 12:20:00,43.38,43.55,43.37,43.52,124800.0,31.6046,31.7284,31.5973,31.7066,124800.0
2010-10-13 12:30:00,43.53,43.57,43.46,43.47,145200.0,31.7138,31.743,31.6628,31.6701,145200.0
2010-10-13 12:40:00,43.47,43.49,43.38,43.38,67000.0,31.6701,31.6847,31.6046,31.6046,67000.0
2010-10-13 12:50:00,43.38,43.42,43.33,43.42,79800.0,31.6046,31.6337,31.5681,31.6337,79800.0
2010-10-13 13:00:00,43.4,43.46,43.35,43.37,114000.0,31.6191,31.6628,31.5827,31.5973,114000.0
2010-10-13 13:10:00,43.37,43.42,43.34,43.41,121600.0,31.5973,31.6337,31.5754,31.6264,121600.0
2010-10-13 13:20:00,43.41,43.43,43.34,43.36,79400.0,31.6264,31.641,31.5754,31.59,79400.0
2010-10-13 13:30:00,43.38,43.47,43.34,43.45,109400.0,31.6046,31.6701,31.5754,31.6556,109400.0
2010-10-13 13:40:00,43.45,43.46,43.4,43.43,123000.0,31.6556,31.6628,31.6191,31.641,123000.0
2010-10-13 13:50:00,43.44,43.46,43.4,43.43,65800.0,31.6483,31.6628,31.6191,31.641,65800.0
2010-10-13 14:00:00,43.43,43.55,43.43,43.54,151600.0,31.641,31.7284,31.641,31.7211,151600.0
2010-10-13 14:10:00,43.55,43.57,43.45,43.49,315200.0,31.7284,31.743,31.6556,31.6847,315200.0
2010-10-13 14:20:00,43.49,43.51,43.46,43.49,147200.0,31.6847,31.6993,31.6628,31.6847,147200.0
2010-10-13 14:30:00,43.48,43.52,43.43,43.45,111400.0,31.6774,31.7066,31.641,31.6556,111400.0
2010-10-13 14:40:00,43.46,43.5,43.43,43.44,117600.0,31.6628,31.692,31.641,31.6483,117600.0
2010-10-13 14:50:00,43.45,43.48,43.41,43.47,136400.0,31.6556,31.6774,31.6264,31.6701,136400.0
2010-10-13 15:00:00,43.47,43.5,43.45,43.48,198200.0,31.6701,31.692,31.6556,31.6774,198200.0
2010-10-13 15:10:00,43.48,43.63,43.45,43.6,291600.0,31.6774,31.7867,31.6556,31.7648,291600.0
2010-10-13 15:20:00,43.6,43.66,43.51,43.52,351400.0,31.7648,31.8086,31.6993,31.7066,351400.0
2010-10-13 15:30:00,43.52,43.54,43.43,43.43,260400.0,31.7066,31.7211,31.641,31.641,260400.0
2010-10-13 15:40:00,43.44,43.49,43.37,43.37,322800.0,31.6483,31.6847,31.5973,31.5973,322800.0
2010-10-13 15:50:00,43.37,43.43,43.31,43.38,574000.0,31.5973,31.641,31.5536,31.6046,574000.0
2010-10-14 09:30:00,43.2,43.27,42.72,42.74,384200.0,31.4734,31.5244,31.1237,31.1383,384200.0
2010-10-14 09:40:00,42.74,42.93,42.63,42.79,382200.0,31.1383,31.2767,31.0582,31.1747,382200.0
2010-10-14 09:50:00,42.82,42.84,42.51,42.51,236400.0,31.1966,31.2111,30.9707,30.9707,236400.0
2010-10-14 10:00:00,42.52,42.73,42.49,42.72,236000.0,30.978,31.131,30.9562,31.1237,236000.0
2010-10-14 10:10:00,42.73,42.84,42.65,42.8,209800.0,31.131,31.2111,31.0727,31.182,209800.0
2010-10-14 10:20:00,42.81,42.87,42.76,42.76,268600.0,31.1893,31.233,31.1529,31.1529,268600.0
2010-10-14 10:30:00,42.77,42.97,42.75,42.97,290600.0,31.1601,31.3059,31.1456,31.3059,290600.0
2010-10-14 10:40:00,42.97,43.11,42.96,43.09,435400.0,31.3059,31.4079,31.2986,31.3933,435400.0
2010-10-14 10:50:00,43.09,43.18,43.06,43.09,237000.0,31.3933,31.4589,31.3714,31.3933,237000.0
2010-10-14 11:00:00,43.08,43.09,42.98,43.06,183800.0,31.386,31.3933,31.3131,31.3714,183800.0
2010-10-14 11:10:00,43.05,43.1,43.0,43.0,198200.0,31.3641,31.4006,31.3277,31.3277,198200.0
2010-10-14 11:20:00,43.01,43.08,42.95,43.07,259400.0,31.335,31.386,31.2913,31.3787,259400.0
2010-10-14 11:30:00,43.08,43.1,43.0,43.03,149800.0,31.386,31.4006,31.3277,31.3496,149800.0
2010-10-14 11:40:00,43.03,43.05,42.95,43.0,240200.0,31.3496,31.3641,31.2913,31.3277,240200.0
2010-10-14 11:50:00,43.0,43.07,42.99,43.02,223400.0,31.3277,31.3787,31.3204,31.3423,223400.0
2010-10-14 12:00:00,43.02,43.08,43.0,43.07,308000.0,31.3423,31.386,31.3277,31.3787,308000.0
2010-10-14 12:10:00,43.06,43.16,43.04,43.06,57000.0,31.3714,31.4443,31.3569,31.3714,57000.0
2010-10-14 12:20:00,43.07,43.08,42.95,43.01,213200.0,31.3787,31.386,31.2913,31.335,213200.0
2010-10-14 12:30:00,43.01,43.02,42.99,42.99,94800.0,31.335,31.3423,31.3204,31.3204,94800.0
2010-10-14 12:40:00,42.99,43.0,42.96,42.97,36600.0,31.3204,31.3277,31.2986,31.3059,36600.0
2010-10-14 12:50:00,42.97,43.02,42.97,43.0,36200.0,31.3059,31.3423,31.3059,31.3277,36200.0
2010-10-14 13:00:00,43.0,43.02,42.84,42.88,141600.0,31.3277,31.3423,31.2111,31.2403,141600.0
2010-10-14 13:10:00,42.89,42.9,42.81,42.83,104400.0,31.2476,31.2549,31.1893,31.2039,104400.0
2010-10-14 13:20:00,42.82,42.87,42.77,42.82,120600.0,31.1966,31.233,31.1601,31.1966,120600.0
2010-10-14 13:30:00,42.82,42.87,42.8,42.85,162200.0,31.1966,31.233,31.182,31.2184,162200.0
2010-10-14 13:40:00,42.85,42.86,42.8,42.83,123400.0,31.2184,31.2257,31.182,31.2039,123400.0
2010-10-14 13:50:00,42.84,42.9,42.82,42.88,133400.0,31.2111,31.2549,31.1966,31.2403,133400.0
2010-10-14 14:00:00,42.88,42.88,42.82,42.85,116600.0,31.2403,31.2403,31.1966,31.2184,116600.0
2010-10-14 14:10:00,42.85,42.85,42.78,42.85,101800.0,31.2184,31.2184,31.1674,31.2184,101800.0
2010-10-14 14:20:00,42.85,42.88,42.77,42.79,110000.0,31.2184,31.2403,31.1601,31.1747,110000.0
2010-10-14 14:30:00,42.78,42.82,42.72,42.77,182600.0,31.1674,31.1966,31.1237,31.1601,182600.0
2010-10-14 14:40:00,42.77,42.81,42.75,42.8,120400.0,31.1601,31.1893,31.1456,31.182,120400.0
2010-10-14 14:50:00,42.8,42.85,42.72,42.74,102000.0,31.182,31.2184,31.1237,31.1383,102000.0
2010-10-14 15:00:00,42.73,42.79,42.68,42.77,265200.0,31.131,31.1747,31.0946,31.1601,265200.0
2010-10-14 15:10:00,42.78,42.89,42.76,42.88,117200.0,31.1674,31.2476,31.1529,31.2403,117200.0
2010-10-14 15:20:00,42.88,43.0,42.88,42.91,100600.0,31.2403,31.3277,31.2403,31.2621,100600.0
2010-10-14 15:30:00,42.92,43.02,42.88,42.98,147200.0,31.2694,31.3423,31.2403,31.3131,147200.0
2010-10-14 15:40:00,42.98,42.99,42.9,42.94,203000.0,31.3131,31.3204,31.2549,31.284,203000.0
2010-10-14 15:50:00,42.94,43.07,42.92,43.06,369600.0,31.284,31.3787,31.2694,31.3714,369600.0
2010-10-15 09:30:00,43.38,43.49,43.12,43.17,621600.0,31.6046,31.6847,31.4151,31.4516,621600.0
2010-10-15 09:40:00,43.13,43.19,42.9,42.91,119000.0,31.4224,31.4661,31.2549,31.2621,119000.0
2010-10-15 09:50:00,42.91,43.0,42.74,42.75,217000.0,31.2621,31.3277,31.1383,31.1456,217000.0
2010-10-15 10:00:00,42.77,42.91,42.59,42.64,247800.0,31.1601,31.2621,31.029,31.0654,247800.0
2010-10-15 10:10:00,42.65,42.7,42.52,42.55,148000.0,31.0727,31.1091,30.978,30.9999,148000.0
2010-10-15 10:20:00,42.55,42.65,42.5,42.59,234000.0,30.9999,31.0727,30.9634,31.029,234000.0
2010-10-15 10:30:00,42.57,42.71,42.54,42.68,72800.0,31.0144,31.1164,30.9926,31.0946,72800.0
2010-10-15 10:40:00,42.67,42.77,42.62,42.62,73000.0,31.0873,31.1601,31.0509,31.0509,73000.0
2010-10-15 10:50:00,42.62,42.82,42.6,42.78,55800.0,31.0509,31.1966,31.0363,31.1674,55800.0
2010-10-15 11:00:00,42.78,42.95,42.77,42.94,117600.0,31.1674,31.2913,31.1601,31.284,117600.0
2010-10-15 11:10:00,42.95,42.95,42.85,42.88,77400.0,31.2913,31.2913,31.2184,31.2403,77400.0
2010-10-15 11:20:00,42.89,42.89,42.8,42.86,39600.0,31.2476,31.2476,31.182,31.2257,39600.0
2010-10-15 11:30:00,42.86,42.94,42.85,42.89,116000.0,31.2257,31.284,31.2184,31.2476,116000.0
2010-10-15 11:40:00,42.9,42.9,42.77,42.78,68000.0,31.2549,31.2549,31.1601,31.1674,68000.0
2010-10-15 11:50:00,42.78,42.79,42.54,42.56,131000.0,31.1674,31.1747,30.9926,31.0072,131000.0
2010-10-15 12:00:00,42.58,42.64,42.51,42.55,119200.0,31.0217,31.0654,30.9707,30.9999,119200.0
2010-10-15 12:10:00,42.55,42.58,42.5,42.55,102600.0,30.9999,31.0217,30.9634,30.9999,102600.0
2010-10-15 12:20:00,42.57,42.64,42.57,42.64,78600.0,31.0144,31.0654,31.0144,31.0654,78600.0
2010-10-15 12:30:00,42.63,42.7,42.63,42.68,63200.0,31.0582,31.1091,31.0582,31.0946,63200.0
2010-10-15 12:40:00,42.7,42.72,42.64,42.66,87800.0,31.1091,31.1237,31.0654,31.08,87800.0
2010-10-15 12:50:00,42.67,42.72,42.6,42.63,66200.0,31.0873,31.1237,31.0363,31.0582,66200.0
2010-10-15 13:00:00,42.62,42.73,42.62,42.72,53600.0,31.0509,31.131,31.0509,31.1237,53600.0
2010-10-15 13:10:00,42.73,42.76,42.67,42.67,47600.0,31.131,31.1529,31.0873,31.0873,47600.0
2010-10-15 13:20:00,42.68,42.72,42.63,42.69,50000.0,31.0946,31.1237,31.0582,31.1019,50000.0
2010-10-15 13:30:00,42.7,42.74,42.67,42.71,47200.0,31.1091,31.1383,31.0873,31.1164,47200.0
2010-10-15 13:40:00,42.71,42.73,42.56,42.61,68200.0,31.1164,31.131,31.0072,31.0436,68200.0
2010-10-15 13:50:00,42.62,42.68,42.54,42.6,63600.0,31.0509,31.0946,30.9926,31.0363,63600.0
2010-10-15 14:00:00,42.61,42.68,42.52,42.68,72200.0,31.0436,31.0946,30.978,31.0946,72200.0
2010-10-15 14:10:00,42.65,42.68,42.58,42.6,133600.0,31.0727,31.0946,31.0217,31.0363,133600.0
2010-10-15 14:20:00,42.59,42.7,42.59,42.7,51200.0,31.029,31.1091,31.029,31.1091,51200.0
2010-10-15 14:30:00,42.72,42.72,42.65,42.66,85400.0,31.1237,31.1237,31.0727,31.08,85400.0
2010-10-15 14:40:00,42.66,42.69,42.58,42.62,107400.0,31.08,31.1019,31.0217,31.0509,107400.0
2010-10-15 14:50:00,42.61,42.65,42.57,42.6,80800.0,31.0436,31.0727,31.0144,31.0363,80800.0
2010-10-15 15:00:00,42.62,42.63,42.56,42.58,129200.0,31.0509,31.0582,31.0072,31.0217,129200.0
2010-10-15 15:10:00,42.58,42.61,42.55,42.57,204800.0,31.0217,31.0436,30.9999,31.0144,204800.0
2010-10-15 15:20:00,42.57,42.61,42.53,42.54,156000.0,31.0144,31.0436,30.9853,30.9926,156000.0
2010-10-15 15:30:00,42.54,42.6,42.52,42.57,285000.0,30.9926,31.0363,30.978,31.0144,285000.0
2010-10-15 15:40:00,42.57,42.59,42.54,42.57,347600.0,31.0144,31.029,30.9926,31.0144,347600.0
2010-10-15 15:50:00,42.58,42.63,42.54,42.59,522200.0,31.0217,31.0582,30.9926,31.029,522200.0
2010-10-18 09:30:00,42.79,42.79,42.44,42.49,126200.0,31.1747,31.1747,30.9197,30.9562,126200.0
2010-10-18 09:40:00,42.47,42.57,42.46,42.53,135600.0,30.9416,31.0144,30.9343,30.9853,135600.0
2010-10-18 09:50:00,42.53,42.57,42.5,42.55,139800.0,30.9853,31.0144,30.9634,30.9999,139800.0
2010-10-18 10:00:00,42.52,42.62,42.51,42.58,180400.0,30.978,31.0509,30.9707,31.0217,180400.0
2010-10-18 10:10:00,42.58,42.63,42.55,42.56,150600.0,31.0217,31.0582,30.9999,31.0072,150600.0
2010-10-18 10:20:00,42.58,42.58,42.48,42.55,76400.0,31.0217,31.0217,30.9489,30.9999,76400.0
2010-10-18 10:30:00,42.55,42.6,42.52,42.6,112200.0,30.9999,31.0363,30.978,31.0363,112200.0
2010-10-18 10:40:00,42.6,42.6,42.53,42.58,54000.0,31.0363,31.0363,30.9853,31.0217,54000.0
2010-10-18 10:50:00,42.59,42.68,42.58,42.6,180800.0,31.029,31.0946,31.0217,31.0363,180800.0
2010-10-18 11:00:00,42.63,42.65,42.54,42.56,162600.0,31.0582,31.0727,30.9926,31.0072,162600.0
2010-10-18 11:10:00,42.57,42.58,42.49,42.56,68800.0,31.0144,31.0217,30.9562,31.0072,68800.0
2010-10-18 11:20:00,42.57,42.59,42.54,42.58,61000.0,31.0144,31.029,30.9926,31.0217,61000.0
2010-10-18 11:30:00,42.58,42.58,42.49,42.52,57200.0,31.0217,31.0217,30.9562,30.978,57200.0
2010-10-18 11:40:00,42.52,42.54,42.49,42.51,39000.0,30.978,30.9926,30.9562,30.9707,39000.0
2010-10-18 11:50:00,42.51,42.58,42.47,42.58,28600.0,30.9707,31.0217,30.9416,31.0217,28600.0
2010-10-18 12:00:00,42.57,42.57,42.52,42.56,64800.0,31.0144,31.0144,30.978,31.0072,64800.0
2010-10-18 12:10:00,42.56,42.58,42.54,42.55,96000.0,31.0072,31.0217,30.9926,30.9999,96000.0
2010-10-18 12:20:00,42.55,42.56,42.52,42.52,25000.0,30.9999,31.0072,30.978,30.978,25000.0
2010-10-18 12:30:00,42.52,42.55,42.49,42.53,40400.0,30.978,30.9999,30.9562,30.9853,40400.0
2010-10-18 12:40:00,42.54,42.56,42.52,42.56,24400.0,30.9926,31.0072,30.978,31.0072,24400.0
2010-10-18 12:50:00,42.57,42.58,42.51,42.54,64400.0,31.0144,31.0217,30.9707,30.9926,64400.0
2010-10-18 13:00:00,42.55,42.62,42.53,42.62,40400.0,30.9999,31.0509,30.9853,31.0509,40400.0
2010-10-18 13:10:00,42.62,42.63,42.58,42.6,39800.0,31.0509,31.0582,31.0217,31.0363,39800.0
2010-10-18 13:20:00,42.6,42.6,42.55,42.55,25600.0,31.0363,31.0363,30.9999,30.9999,25600.0
2010-10-18 13:30:00,42.56,42.6,42.55,42.6,23000.0,31.0072,31.0363,30.9999,31.0363,23000.0
2010-10-18 13:40:00,42.6,42.63,42.58,42.63,36600.0,31.0363,31.0582,31.0217,31.0582,36600.0
2010-10-18 13:50:00,42.62,42.62,42.57,42.59,42400.0,31.0509,31.0509,31.0144,31.029,42400.0
2010-10-18 14:00:00,42.59,42.62,42.54,42.6,51200.0,31.029,31.0509,30.9926,31.0363,51200.0
2010-10-18 14:10:00,42.6,42.66,42.58,42.64,30400.0,31.0363,31.08,31.0217,31.0654,30400.0
2010-10-18 14:20:00,42.63,42.71,42.63,42.7,53400.0,31.0582,31.1164,31.0582,31.1091,53400.0
2010-10-18 14:30:00,42.71,42.73,42.64,42.65,53800.0,31.1164,31.131,31.0654,31.0727,53800.0
2010-10-18 14:40:00,42.64,42.7,42.62,42.69,44000.0,31.0654,31.1091,31.0509,31.1019,44000.0
2010-10-18 14:50:00,42.69,42.69,42.64,42.68,27000.0,31.1019,31.1019,31.0654,31.0946,27000.0
2010-10-18 15:00:00,42.67,42.8,42.67,42.78,90000.0,31.0873,31.182,31.0873,31.1674,90000.0
2010-10-18 15:10:00,42.8,42.8,42.69,42.69,72800.0,31.182,31.182,31.1019,31.1019,72800.0
2010-10-18 15:20:00,42.69,42.71,42.65,42.68,107200.0,31.1019,31.1164,31.0727,31.0946,107200.0
2010-10-18 15:30:00,42.68,42.74,42.67,42.73,114400.0,31.0946,31.1383,31.0873,31.131,114400.0
2010-10-18 15:40:00,42.73,42.76,42.7,42.72,87800.0,31.131,31.1529,31.1091,31.1237,87800.0
2010-10-18 15:50:00,42.71,42.72,42.66,42.71,172200.0,31.1164,31.1237,31.08,31.1164,172200.0
2010-10-19 09:30:00,42.26,42.26,41.58,42.21,237200.0,30.7886,30.7886,30.2932,30.7522,237200.0
2010-10-19 09:40:00,42.25,42.34,42.12,42.13,153200.0,30.7813,30.8469,30.6866,30.6939,153200.0
2010-10-19 09:50:00,42.14,42.15,41.98,42.1,94800.0,30.7012,30.7084,30.5846,30.672,94800.0
2010-10-19 10:00:00,42.1,42.25,42.05,42.25,135600.0,30.672,30.7813,30.6356,30.7813,135600.0
2010-10-19 10:10:00,42.24,42.3,42.17,42.18,164600.0,30.774,30.8177,30.723,30.7303,164600.0
2010-10-19 10:20:00,42.18,42.3,42.17,42.21,175800.0,30.7303,30.8177,30.723,30.7522,175800.0
2010-10-19 10:30:00,42.21,42.3,42.19,42.21,149000.0,30.7522,30.8177,30.7376,30.7522,149000.0
2010-10-19 10:40:00,42.23,42.29,42.22,42.22,131000.0,30.7667,30.8104,30.7594,30.7594,131000.0
2010-10-19 10:50:00,42.22,42.29,42.18,42.18,164000.0,30.7594,30.8104,30.7303,30.7303,164000.0
2010-10-19 11:00:00,42.19,42.21,42.13,42.2,107000.0,30.7376,30.7522,30.6939,30.7449,107000.0
2010-10-19 11:10:00,42.21,42.33,42.21,42.3,65000.0,30.7522,30.8396,30.7522,30.8177,65000.0
2010-10-19 11:20:00,42.29,42.3,42.16,42.19,70000.0,30.8104,30.8177,30.7157,30.7376,70000.0
2010-10-19 11:30:00,42.2,42.35,42.2,42.31,78400.0,30.7449,30.8542,30.7449,30.825,78400.0
2010-10-19 11:40:00,42.32,42.52,42.32,42.47,149600.0,30.8323,30.978,30.8323,30.9416,149600.0
2010-10-19 11:50:00,42.47,42.47,42.41,42.43,103600.0,30.9416,30.9416,30.8979,30.9124,103600.0
2010-10-19 12:00:00,42.43,42.47,42.35,42.38,99000.0,30.9124,30.9416,30.8542,30.876,99000.0
2010-10-19 12:10:00,42.38,42.41,42.33,42.34,38800.0,30.876,30.8979,30.8396,30.8469,38800.0
2010-10-19 12:20:00,42.34,42.38,42.31,42.35,60000.0,30.8469,30.876,30.825,30.8542,60000.0
2010-10-19 12:30:00,42.35,42.38,42.32,42.37,92200.0,30.8542,30.876,30.8323,30.8687,92200.0
2010-10-19 12:40:00,42.36,42.42,42.34,42.37,49200.0,30.8614,30.9052,30.8469,30.8687,49200.0
2010-10-19 12:50:00,42.37,42.41,42.34,42.4,37800.0,30.8687,30.8979,30.8469,30.8906,37800.0
2010-10-19 13:00:00,42.41,42.43,42.37,42.38,57200.0,30.8979,30.9124,30.8687,30.876,57200.0
2010-10-19 13:10:00,42.37,42.38,42.29,42.34,51800.0,30.8687,30.876,30.8104,30.8469,51800.0
2010-10-19 13:20:00,42.35,42.4,42.26,42.26,62000.0,30.8542,30.8906,30.7886,30.7886,62000.0
2010-10-19 13:30:00,42.25,42.32,42.23,42.31,56200.0,30.7813,30.8323,30.7667,30.825,56200.0
2010-10-19 13:40:00,42.31,42.33,42.2,42.24,47200.0,30.825,30.8396,30.7449,30.774,47200.0
2010-10-19 13:50:00,42.23,42.24,42.0,42.04,148400.0,30.7667,30.774,30.5992,30.6283,148400.0
2010-10-19 14:00:00,42.04,42.04,41.76,41.87,285000.0,30.6283,30.6283,30.4243,30.5045,285000.0
2010-10-19 14:10:00,41.88,42.03,41.87,41.97,168800.0,30.5117,30.621,30.5045,30.5773,168800.0
2010-10-19 14:20:00,41.98,42.07,41.9,42.02,161800.0,30.5846,30.6502,30.5263,30.6137,161800.0
2010-10-19 14:30:00,42.02,42.08,41.95,42.02,218200.0,30.6137,30.6574,30.5627,30.6137,218200.0
2010-10-19 14:40:00,42.02,42.13,42.02,42.09,108200.0,30.6137,30.6939,30.6137,30.6647,108200.0
2010-10-19 14:50:00,42.09,42.15,42.06,42.08,104200.0,30.6647,30.7084,30.6429,30.6574,104200.0
2010-10-19 15:00:00,42.07,42.12,41.99,42.01,125800.0,30.6502,30.6866,30.5919,30.6064,125800.0
2010-10-19 15:10:00,42.01,42.1,41.95,42.08,180000.0,30.6064,30.672,30.5627,30.6574,180000.0
2010-10-19 15:20:00,42.08,42.12,41.94,41.95,160200.0,30.6574,30.6866,30.5554,30.5627,160200.0
2010-10-19 15:30:00,41.95,42.02,41.92,42.0,204000.0,30.5627,30.6137,30.5409,30.5992,204000.0
2010-10-19 15:40:00,41.99,42.07,41.96,42.02,240400.0,30.5919,30.6502,30.57,30.6137,240400.0
2010-10-19 15:50:00,42.02,42.17,41.99,42.15,328400.0,30.6137,30.723,30.5919,30.7084,328400.0
2010-10-20 09:30:00,42.23,42.52,42.23,42.49,117000.0,30.7667,30.978,30.7667,30.9562,117000.0
2010-10-20 09:40:00,42.49,42.81,42.48,42.58,165800.0,30.9562,31.1893,30.9489,31.0217,165800.0
2010-10-20 09:50:00,42.59,42.59,42.48,42.5,164200.0,31.029,31.029,30.9489,30.9634,164200.0
2010-10-20 10:00:00,42.5,42.51,42.41,42.42,161600.0,30.9634,30.9707,30.8979,30.9052,161600.0
2010-10-20 10:10:00,42.42,42.44,42.26,42.33,131600.0,30.9052,30.9197,30.7886,30.8396,131600.0
2010-10-20 10:20:00,42.33,42.49,42.28,42.49,61600.0,30.8396,30.9562,30.8032,30.9562,61600.0
2010-10-20 10:30:00,42.49,42.57,42.45,42.55,139800.0,30.9562,31.0144,30.927,30.9999,139800.0
2010-10-20 10:40:00,42.54,42.76,42.52,42.73,112000.0,30.9926,31.1529,30.978,31.131,112000.0
2010-10-20 10:50:00,42.75,42.82,42.71,42.78,130400.0,31.1456,31.1966,31.1164,31.1674,130400.0
2010-10-20 11:00:00,42.77,42.79,42.7,42.77,123600.0,31.1601,31.1747,31.1091,31.1601,123600.0
2010-10-20 11:10:00,42.78,42.87,42.76,42.85,99800.0,31.1674,31.233,31.1529,31.2184,99800.0
2010-10-20 11:20:00,42.84,42.96,42.83,42.9,88200.0,31.2111,31.2986,31.2039,31.2549,88200.0
2010-10-20 11:30:00,42.9,42.95,42.88,42.93,154800.0,31.2549,31.2913,31.2403,31.2767,154800.0
2010-10-20 11:40:00,42.94,42.95,42.84,42.86,111400.0,31.284,31.2913,31.2111,31.2257,111400.0
2010-10-20 11:50:00,42.87,42.98,42.86,42.91,76800.0,31.233,31.3131,31.2257,31.2621,76800.0
2010-10-20 12:00:00,42.88,43.02,42.88,43.01,111000.0,31.2403,31.3423,31.2403,31.335,111000.0
2010-10-20 12:10:00,43.0,43.02,42.94,43.01,120200.0,31.3277,31.3423,31.284,31.335,120200.0
2010-10-20 12:20:00,43.01,43.04,42.97,43.01,98000.0,31.335,31.3569,31.3059,31.335,98000.0
2010-10-20 12:30:00,43.01,43.02,42.93,42.97,48200.0,31.335,31.3423,31.2767,31.3059,48200.0
2010-10-20 12:40:00,42.96,42.96,42.87,42.88,53800.0,31.2986,31.2986,31.233,31.2403,53800.0
2010-10-20 12:50:00,42.87,42.9,42.86,42.9,72000.0,31.233,31.2549,31.2257,31.2549,72000.0
2010-10-20 13:00:00,42.89,42.96,42.88,42.9,40600.0,31.2476,31.2986,31.2403,31.2549,40600.0
2010-10-20 13:10:00,42.9,42.94,42.87,42.92,59800.0,31.2549,31.284,31.233,31.2694,59800.0
2010-10-20 13:20:00,42.91,42.99,42.91,42.92,62800.0,31.2621,31.3204,31.2621,31.2694,62800.0
2010-10-20 13:30:00,42.92,42.97,42.92,42.94,65600.0,31.2694,31.3059,31.2694,31.284,65600.0
2010-10-20 13:40:00,42.94,42.95,42.87,42.88,96600.0,31.284,31.2913,31.233,31.2403,96600.0
2010-10-20 13:50:00,42.88,42.92,42.88,42.88,64600.0,31.2403,31.2694,31.2403,31.2403,64600.0
2010-10-20 14:00:00,42.88,42.99,42.88,42.92,96800.0,31.2403,31.3204,31.2403,31.2694,96800.0
2010-10-20 14:10:00,42.9,42.94,42.84,42.88,144000.0,31.2549,31.284,31.2111,31.2403,144000.0
2010-10-20 14:20:00,42.88,42.89,42.8,42.8,132400.0,31.2403,31.2476,31.182,31.182,132400.0
2010-10-20 14:30:00,42.8,42.94,42.8,42.88,116200.0,31.182,31.284,31.182,31.2403,116200.0
2010-10-20 14:40:00,42.88,42.9,42.75,42.76,129400.0,31.2403,31.2549,31.1456,31.1529,129400.0
2010-10-20 14:50:00,42.77,42.79,42.73,42.77,137000.0,31.1601,31.1747,31.131,31.1601,137000.0
2010-10-20 15:00:00,42.77,42.87,42.77,42.85,128000.0,31.1601,31.233,31.1601,31.2184,128000.0
2010-10-20 15:10:00,42.84,42.95,42.84,42.92,101800.0,31.2111,31.2913,31.2111,31.2694,101800.0
2010-10-20 15:20:00,42.92,43.04,42.92,43.02,88600.0,31.2694,31.3569,31.2694,31.3423,88600.0
2010-10-20 15:30:00,43.02,43.03,42.87,42.93,161400.0,31.3423,31.3496,31.233,31.2767,161400.0
2010-10-20 15:40:00,42.93,42.99,42.88,42.98,329800.0,31.2767,31.3204,31.2403,31.3131,329800.0
2010-10-20 15:50:00,42.99,43.0,42.77,42.91,504000.0,31.3204,31.3277,31.1601,31.2621,504000.0
2010-10-21 09:30:00,42.15,42.36,41.13,41.45,1415200.0,30.7084,30.8614,29.9653,30.1985,1415200.0
2010-10-21 09:40:00,41.45,41.63,40.92,41.48,967000.0,30.1985,30.3296,29.8123,30.2203,967000.0
2010-10-21 09:50:00,41.49,41.82,41.47,41.75,901800.0,30.2276,30.468,30.213,30.417,901800.0
2010-10-21 10:00:00,41.75,42.02,41.59,41.97,906800.0,30.417,30.6137,30.3005,30.5773,906800.0
2010-10-21 10:10:00,41.98,42.48,41.96,42.26,868000.0,30.5846,30.9489,30.57,30.7886,868000.0
2010-10-21 10:20:00,42.26,42.26,41.85,41.9,406600.0,30.7886,30.7886,30.4899,30.5263,406600.0
2010-10-21 10:30:00,41.9,42.03,41.88,41.97,274000.0,30.5263,30.621,30.5117,30.5773,274000.0
2010-10-21 10:40:00,41.97,42.13,41.93,41.98,300800.0,30.5773,30.6939,30.5482,30.5846,300800.0
2010-10-21 10:50:00,41.99,42.04,41.88,42.0,264400.0,30.5919,30.6283,30.5117,30.5992,264400.0
2010-10-21 11:00:00,42.0,42.03,41.9,41.96,122400.0,30.5992,30.621,30.5263,30.57,122400.0
2010-10-21 11:10:00,41.96,42.06,41.94,42.05,327000.0,30.57,30.6429,30.5554,30.6356,327000.0
2010-10-21 11:20:00,42.05,42.33,42.04,42.33,469200.0,30.6356,30.8396,30.6283,30.8396,469200.0
2010-10-21 11:30:00,42.32,42.45,42.15,42.32,550600.0,30.8323,30.927,30.7084,30.8323,550600.0
2010-10-21 11:40:00,42.31,42.35,42.16,42.24,333800.0,30.825,30.8542,30.7157,30.774,333800.0
2010-10-21 11:50:00,42.24,42.26,42.12,42.18,228200.0,30.774,30.7886,30.6866,30.7303,228200.0
2010-10-21 12:00:00,42.18,42.2,42.15,42.16,302200.0,30.7303,30.7449,30.7084,30.7157,302200.0
2010-10-21 12:10:00,42.16,42.16,42.02,42.11,348200.0,30.7157,30.7157,30.6137,30.6793,348200.0
2010-10-21 12:20:00,42.1,42.15,42.04,42.13,78800.0,30.672,30.7084,30.6283,30.6939,78800.0
2010-10-21 12:30:00,42.12,42.13,41.98,42.0,144400.0,30.6866,30.6939,30.5846,30.5992,144400.0
2010-10-21 12:40:00,42.0,42.12,41.97,42.1,387800.0,30.5992,30.6866,30.5773,30.672,387800.0
2010-10-21 12:50:00,42.09,42.22,42.07,42.12,237800.0,30.6647,30.7594,30.6502,30.6866,237800.0
2010-10-21 13:00:00,42.1,42.19,42.09,42.09,306800.0,30.672,30.7376,30.6647,30.6647,306800.0
2010-10-21 13:10:00,42.1,42.19,42.1,42.16,89000.0,30.672,30.7376,30.672,30.7157,89000.0
2010-10-21 13:20:00,42.16,42.24,42.1,42.24,70200.0,30.7157,30.774,30.672,30.774,70200.0
2010-10-21 13:30:00,42.24,42.24,42.04,42.13,94200.0,30.774,30.774,30.6283,30.6939,94200.0
2010-10-21 13:40:00,42.12,42.17,41.99,42.02,128800.0,30.6866,30.723,30.5919,30.6137,128800.0
2010-10-21 13:50:00,42.03,42.1,41.98,42.05,326600.0,30.621,30.672,30.5846,30.6356,326600.0
2010-10-21 14:00:00,42.04,42.18,41.99,42.16,234600.0,30.6283,30.7303,30.5919,30.7157,234600.0
2010-10-21 14:10:00,42.16,42.27,42.12,42.24,132400.0,30.7157,30.7959,30.6866,30.774,132400.0
2010-10-21 14:20:00,42.22,42.32,42.12,42.24,209400.0,30.7594,30.8323,30.6866,30.774,209400.0
2010-10-21 14:30:00,42.25,42.39,42.24,42.31,202200.0,30.7813,30.8833,30.774,30.825,202200.0
2010-10-21 14:40:00,42.31,42.52,42.3,42.49,242600.0,30.825,30.978,30.8177,30.9562,242600.0
2010-10-21 14:50:00,42.5,42.6,42.47,42.54,254400.0,30.9634,31.0363,30.9416,30.9926,254400.0
2010-10-21 15:00:00,42.55,42.62,42.47,42.48,323800.0,30.9999,31.0509,30.9416,30.9489,323800.0
2010-10-21 15:10:00,42.48,42.7,42.47,42.63,316200.0,30.9489,31.1091,30.9416,31.0582,316200.0
2010-10-21 15:20:00,42.61,42.71,42.6,42.62,151400.0,31.0436,31.1164,31.0363,31.0509,151400.0
2010-10-21 15:30:00,42.62,42.65,42.44,42.53,409400.0,31.0509,31.0727,30.9197,30.9853,409400.0
2010-10-21 15:40:00,42.52,42.55,42.45,42.53,274000.0,30.978,30.9999,30.927,30.9853,274000.0
2010-10-21 15:50:00,42.54,42.63,42.48,42.63,336800.0,30.9926,31.0582,30.9489,31.0582,336800.0
2010-10-22 09:30:00,42.54,42.88,42.41,42.88,571600.0,30.9926,31.2403,30.8979,31.2403,571600.0
2010-10-22 09:40:00,42.88,43.15,42.88,43.01,441000.0,31.2403,31.437,31.2403,31.335,441000.0
2010-10-22 09:50:00,43.01,43.02,42.57,42.67,338000.0,31.335,31.3423,31.0144,31.0873,338000.0
2010-10-22 10:00:00,42.67,42.81,42.57,42.72,162800.0,31.0873,31.1893,31.0144,31.1237,162800.0
2010-10-22 10:10:00,42.71,42.82,42.62,42.79,138800.0,31.1164,31.1966,31.0509,31.1747,138800.0
2010-10-22 10:20:00,42.79,42.8,42.66,42.77,175400.0,31.1747,31.182,31.08,31.1601,175400.0
2010-10-22 10:30:00,42.77,42.78,42.64,42.64,172400.0,31.1601,31.1674,31.0654,31.0654,172400.0
2010-10-22 10:40:00,42.65,42.76,42.62,42.76,86200.0,31.0727,31.1529,31.0509,31.1529,86200.0
2010-10-22 10:50:00,42.76,42.79,42.71,42.72,122200.0,31.1529,31.1747,31.1164,31.1237,122200.0
2010-10-22 11:00:00,42.71,42.75,42.64,42.71,106800.0,31.1164,31.1456,31.0654,31.1164,106800.0
2010-10-22 11:10:00,42.72,42.73,42.62,42.67,88600.0,31.1237,31.131,31.0509,31.0873,88600.0
2010-10-22 11:20:00,42.66,42.76,42.66,42.72,85400.0,31.08,31.1529,31.08,31.1237,85400.0
2010-10-22 11:30:00,42.72,42.81,42.72,42.73,79800.0,31.1237,31.1893,31.1237,31.131,79800.0
2010-10-22 11:40:00,42.73,42.92,42.73,42.78,97600.0,31.131,31.2694,31.131,31.1674,97600.0
2010-10-22 11:50:00,42.78,42.84,42.75,42.78,89400.0,31.1674,31.2111,31.1456,31.1674,89400.0
2010-10-22 12:00:00,42.78,42.89,42.78,42.88,67200.0,31.1674,31.2476,31.1674,31.2403,67200.0
2010-10-22 12:10:00,42.88,42.91,42.85,42.9,78600.0,31.2403,31.2621,31.2184,31.2549,78600.0
2010-10-22 12:20:00,42.9,42.95,42.88,42.94,70800.0,31.2549,31.2913,31.2403,31.284,70800.0
2010-10-22 12:30:00,42.92,42.97,42.89,42.9,52600.0,31.2694,31.3059,31.2476,31.2549,52600.0
2010-10-22 12:40:00,42.89,42.98,42.88,42.97,45600.0,31.2476,31.3131,31.2403,31.3059,45600.0
2010-10-22 12:50:00,42.98,43.0,42.97,42.97,81600.0,31.3131,31.3277,31.3059,31.3059,81600.0
2010-10-22 13:00:00,42.97,42.99,42.93,42.95,104200.0,31.3059,31.3204,31.2767,31.2913,104200.0
2010-10-22 13:10:00,42.95,42.99,42.93,42.98,59800.0,31.2913,31.3204,31.2767,31.3131,59800.0
2010-10-22 13:20:00,42.98,42.99,42.92,42.97,101200.0,31.3131,31.3204,31.2694,31.3059,101200.0
2010-10-22 13:30:00,42.97,42.97,42.91,42.93,41800.0,31.3059,31.3059,31.2621,31.2767,41800.0
2010-10-22 13:40:00,42.93,42.94,42.91,42.92,27800.0,31.2767,31.284,31.2621,31.2694,27800.0
2010-10-22 13:50:00,42.93,42.93,42.88,42.88,51400.0,31.2767,31.2767,31.2403,31.2403,51400.0
2010-10-22 14:00:00,42.87,42.96,42.87,42.96,46200.0,31.233,31.2986,31.233,31.2986,46200.0
2010-10-22 14:10:00,42.96,42.99,42.95,42.99,123600.0,31.2986,31.3204,31.2913,31.3204,123600.0
2010-10-22 14:20:00,42.99,43.03,42.98,43.02,178400.0,31.3204,31.3496,31.3131,31.3423,178400.0
2010-10-22 14:30:00,43.01,43.02,42.97,43.0,180000.0,31.335,31.3423,31.3059,31.3277,180000.0
2010-10-22 14:40:00,42.99,43.04,42.97,43.0,86400.0,31.3204,31.3569,31.3059,31.3277,86400.0
2010-10-22 14:50:00,43.0,43.02,42.98,43.0,208200.0,31.3277,31.3423,31.3131,31.3277,208200.0
2010-10-22 15:00:00,42.99,43.08,42.98,43.04,161400.0,31.3204,31.386,31.3131,31.3569,161400.0
2010-10-22 15:10:00,43.03,43.1,42.98,43.08,186600.0,31.3496,31.4006,31.3131,31.386,186600.0
2010-10-22 15:20:00,43.08,43.17,43.06,43.12,132800.0,31.386,31.4516,31.3714,31.4151,132800.0
2010-10-22 15:30:00,43.11,43.18,43.1,43.14,146800.0,31.4079,31.4589,31.4006,31.4297,146800.0
2010-10-22 15:40:00,43.15,43.19,43.1,43.11,211000.0,31.437,31.4661,31.4006,31.4079,211000.0
2010-10-22 15:50:00,43.11,43.16,43.08,43.16,381800.0,31.4079,31.4443,31.386,31.4443,381800.0
2010-10-25 09:30:00,43.55,43.57,43.41,43.54,379200.0,31.7284,31.743,31.6264,31.7211,379200.0
2010-10-25 09:40:00,43.55,43.65,43.55,43.61,147800.0,31.7284,31.8013,31.7284,31.7721,147800.0
2010-10-25 09:50:00,43.6,43.86,43.58,43.84,223400.0,31.7648,31.9543,31.7503,31.9397,223400.0
2010-10-25 10:00:00,43.86,44.03,43.82,43.82,397600.0,31.9543,32.0781,31.9251,31.9251,397600.0
2010-10-25 10:10:00,43.83,44.01,43.83,43.99,141800.0,31.9324,32.0636,31.9324,32.049,141800.0
2010-10-25 10:20:00,43.99,43.99,43.93,43.96,190200.0,32.049,32.049,32.0053,32.0271,190200.0
2010-10-25 10:30:00,43.95,43.99,43.83,43.83,358800.0,32.0198,32.049,31.9324,31.9324,358800.0
2010-10-25 10:40:00,43.84,43.84,43.58,43.74,152600.0,31.9397,31.9397,31.7503,31.8668,152600.0
2010-10-25 10:50:00,43.74,43.81,43.69,43.72,94400.0,31.8668,31.9178,31.8304,31.8523,94400.0
2010-10-25 11:00:00,43.72,43.78,43.7,43.77,215000.0,31.8523,31.896,31.8377,31.8887,215000.0
2010-10-25 11:10:00,43.76,43.83,43.69,43.81,280800.0,31.8814,31.9324,31.8304,31.9178,280800.0
2010-10-25 11:20:00,43.82,43.85,43.79,43.82,153000.0,31.9251,31.947,31.9033,31.9251,153000.0
2010-10-25 11:30:00,43.82,43.83,43.75,43.78,184400.0,31.9251,31.9324,31.8741,31.896,184400.0
2010-10-25 11:40:00,43.78,43.83,43.74,43.82,34600.0,31.896,31.9324,31.8668,31.9251,34600.0
2010-10-25 11:50:00,43.81,43.81,43.71,43.72,101000.0,31.9178,31.9178,31.845,31.8523,101000.0
2010-10-25 12:00:00,43.71,43.76,43.6,43.7,173400.0,31.845,31.8814,31.7648,31.8377,173400.0
2010-10-25 12:10:00,43.7,43.77,43.67,43.67,83600.0,31.8377,31.8887,31.8158,31.8158,83600.0
2010-10-25 12:20:00,43.67,43.7,43.59,43.69,120000.0,31.8158,31.8377,31.7576,31.8304,120000.0
2010-10-25 12:30:00,43.67,43.68,43.6,43.66,45200.0,31.8158,31.8231,31.7648,31.8086,45200.0
2010-10-25 12:40:00,43.66,43.67,43.61,43.64,107800.0,31.8086,31.8158,31.7721,31.794,107800.0
2010-10-25 12:50:00,43.63,43.67,43.61,43.61,59000.0,31.7867,31.8158,31.7721,31.7721,59000.0
2010-10-25 13:00:00,43.62,43.69,43.58,43.69,83800.0,31.7794,31.8304,31.7503,31.8304,83800.0
2010-10-25 13:10:00,43.69,43.77,43.69,43.74,98000.0,31.8304,31.8887,31.8304,31.8668,98000.0
2010-10-25 13:20:00,43.75,43.8,43.73,43.77,54000.0,31.8741,31.9106,31.8596,31.8887,54000.0
2010-10-25 13:30:00,43.78,43.8,43.73,43.76,48800.0,31.896,31.9106,31.8596,31.8814,48800.0
2010-10-25 13:40:00,43.75,43.75,43.7,43.74,65400.0,31.8741,31.8741,31.8377,31.8668,65400.0
2010-10-25 13:50:00,43.73,43.73,43.67,43.71,50400.0,31.8596,31.8596,31.8158,31.845,50400.0
2010-10-25 14:00:00,43.71,43.78,43.69,43.77,55400.0,31.845,31.896,31.8304,31.8887,55400.0
2010-10-25 14:10:00,43.78,43.78,43.71,43.75,151400.0,31.896,31.896,31.845,31.8741,151400.0
2010-10-25 14:20:00,43.75,43.77,43.73,43.76,115800.0,31.8741,31.8887,31.8596,31.8814,115800.0
2010-10-25 14:30:00,43.76,43.8,43.67,43.77,197600.0,31.8814,31.9106,31.8158,31.8887,197600.0
2010-10-25 14:40:00,43.76,43.77,43.72,43.76,169200.0,31.8814,31.8887,31.8523,31.8814,169200.0
2010-10-25 14:50:00,43.75,43.79,43.73,43.74,125400.0,31.8741,31.9033,31.8596,31.8668,125400.0
2010-10-25 15:00:00,43.74,43.81,43.73,43.78,155000.0,31.8668,31.9178,31.8596,31.896,155000.0
2010-10-25 15:10:00,43.79,43.81,43.75,43.8,94400.0,31.9033,31.9178,31.8741,31.9106,94400.0
2010-10-25 15:20:00,43.8,43.85,43.78,43.81,269800.0,31.9106,31.947,31.896,31.9178,269800.0
2010-10-25 15:30:00,43.81,43.84,43.69,43.7,175200.0,31.9178,31.9397,31.8304,31.8377,175200.0
2010-10-25 15:40:00,43.68,43.74,43.55,43.58,389400.0,31.8231,31.8668,31.7284,31.7503,389400.0
2010-10-25 15:50:00,43.59,43.68,43.55,43.59,516800.0,31.7576,31.8231,31.7284,31.7576,516800.0
2010-10-26 09:30:00,43.34,43.43,43.16,43.37,209600.0,31.5754,31.641,31.4443,31.5973,209600.0
2010-10-26 09:40:00,43.35,43.64,43.34,43.62,108600.0,31.5827,31.794,31.5754,31.7794,108600.0
2010-10-26 09:50:00,43.63,43.66,43.45,43.48,82000.0,31.7867,31.8086,31.6556,31.6774,82000.0
2010-10-26 10:00:00,43.49,43.65,43.48,43.54,146000.0,31.6847,31.8013,31.6774,31.7211,146000.0
2010-10-26 10:10:00,43.52,43.59,43.49,43.56,91800.0,31.7066,31.7576,31.6847,31.7357,91800.0
2010-10-26 10:20:00,43.58,43.69,43.57,43.67,98000.0,31.7503,31.8304,31.743,31.8158,98000.0
2010-10-26 10:30:00,43.67,43.71,43.62,43.62,171800.0,31.8158,31.845,31.7794,31.7794,171800.0
2010-10-26 10:40:00,43.64,43.67,43.6,43.65,98200.0,31.794,31.8158,31.7648,31.8013,98200.0
2010-10-26 10:50:00,43.64,43.8,43.61,43.78,126600.0,31.794,31.9106,31.7721,31.896,126600.0
2010-10-26 11:00:00,43.77,43.8,43.56,43.59,171800.0,31.8887,31.9106,31.7357,31.7576,171800.0
2010-10-26 11:10:00,43.6,43.74,43.53,43.74,145000.0,31.7648,31.8668,31.7138,31.8668,145000.0
2010-10-26 11:20:00,43.74,43.85,43.74,43.81,135600.0,31.8668,31.947,31.8668,31.9178,135600.0
2010-10-26 11:30:00,43.81,43.84,43.78,43.79,114200.0,31.9178,31.9397,31.896,31.9033,114200.0
2010-10-26 11:40:00,43.79,43.85,43.76,43.83,118200.0,31.9033,31.947,31.8814,31.9324,118200.0
2010-10-26 11:50:00,43.81,43.94,43.81,43.93,139600.0,31.9178,32.0126,31.9178,32.0053,139600.0
2010-10-26 12:00:00,43.93,43.96,43.85,43.87,76200.0,32.0053,32.0271,31.947,31.9616,76200.0
2010-10-26 12:10:00,43.87,43.95,43.85,43.92,53600.0,31.9616,32.0198,31.947,31.998,53600.0
2010-10-26 12:20:00,43.91,43.93,43.88,43.91,40200.0,31.9907,32.0053,31.9688,31.9907,40200.0
2010-10-26 12:30:00,43.92,43.93,43.88,43.89,73800.0,31.998,32.0053,31.9688,31.9761,73800.0
2010-10-26 12:40:00,43.91,43.91,43.81,43.85,53800.0,31.9907,31.9907,31.9178,31.947,53800.0
2010-10-26 12:50:00,43.87,43.9,43.83,43.85,61800.0,31.9616,31.9834,31.9324,31.947,61800.0
2010-10-26 13:00:00,43.84,43.9,43.81,43.88,49800.0,31.9397,31.9834,31.9178,31.9688,49800.0
2010-10-26 13:10:00,43.88,43.93,43.85,43.87,78800.0,31.9688,32.0053,31.947,31.9616,78800.0
2010-10-26 13:20:00,43.85,43.88,43.76,43.77,56800.0,31.947,31.9688,31.8814,31.8887,56800.0
2010-10-26 13:30:00,43.77,43.84,43.75,43.84,50600.0,31.8887,31.9397,31.8741,31.9397,50600.0
2010-10-26 13:40:00,43.84,43.9,43.8,43.8,155200.0,31.9397,31.9834,31.9106,31.9106,155200.0
2010-10-26 13:50:00,43.8,43.8,43.72,43.77,240000.0,31.9106,31.9106,31.8523,31.8887,240000.0
2010-10-26 14:00:00,43.77,43.8,43.61,43.63,129000.0,31.8887,31.9106,31.7721,31.7867,129000.0
2010-10-26 14:10:00,43.63,43.69,43.59,43.68,88200.0,31.7867,31.8304,31.7576,31.8231,88200.0
2010-10-26 14:20:00,43.69,43.7,43.63,43.7,138400.0,31.8304,31.8377,31.7867,31.8377,138400.0
2010-10-26 14:30:00,43.7,43.71,43.63,43.69,104200.0,31.8377,31.845,31.7867,31.8304,104200.0
2010-10-26 14:40:00,43.71,43.71,43.61,43.65,61000.0,31.845,31.845,31.7721,31.8013,61000.0
2010-10-26 14:50:00,43.65,43.7,43.64,43.66,71200.0,31.8013,31.8377,31.794,31.8086,71200.0
2010-10-26 15:00:00,43.66,43.7,43.64,43.65,77400.0,31.8086,31.8377,31.794,31.8013,77400.0
2010-10-26 15:10:00,43.66,43.72,43.66,43.71,139000.0,31.8086,31.8523,31.8086,31.845,139000.0
2010-10-26 15:20:00,43.72,43.75,43.63,43.66,136400.0,31.8523,31.8741,31.7867,31.8086,136400.0
2010-10-26 15:30:00,43.65,43.68,43.6,43.67,267400.0,31.8013,31.8231,31.7648,31.8158,267400.0
2010-10-26 15:40:00,43.67,43.7,43.62,43.68,356200.0,31.8158,31.8377,31.7794,31.8231,356200.0
2010-10-26 15:50:00,43.67,43.69,43.63,43.69,330800.0,31.8158,31.8304,31.7867,31.8304,330800.0
2010-10-27 09:30:00,43.18,43.3,43.1,43.21,211600.0,31.4589,31.5463,31.4006,31.4807,211600.0
2010-10-27 09:40:00,43.21,43.22,42.98,43.13,101000.0,31.4807,31.488,31.3131,31.4224,101000.0
2010-10-27 09:50:00,43.13,43.17,42.98,43.07,126800.0,31.4224,31.4516,31.3131,31.3787,126800.0
2010-10-27 10:00:00,43.08,43.16,42.91,42.98,148000.0,31.386,31.4443,31.2621,31.3131,148000.0
2010-10-27 10:10:00,42.96,43.1,42.94,42.99,58200.0,31.2986,31.4006,31.284,31.3204,58200.0
2010-10-27 10:20:00,42.99,43.01,42.76,42.79,110000.0,31.3204,31.335,31.1529,31.1747,110000.0
2010-10-27 10:30:00,42.8,42.85,42.75,42.8,105600.0,31.182,31.2184,31.1456,31.182,105600.0
2010-10-27 10:40:00,42.8,42.81,42.62,42.62,206400.0,31.182,31.1893,31.0509,31.0509,206400.0
2010-10-27 10:50:00,42.63,42.68,42.54,42.54,97200.0,31.0582,31.0946,30.9926,30.9926,97200.0
2010-10-27 11:00:00,42.54,42.57,42.33,42.4,327000.0,30.9926,31.0144,30.8396,30.8906,327000.0
2010-10-27 11:10:00,42.4,42.43,42.24,42.38,376600.0,30.8906,30.9124,30.774,30.876,376600.0
2010-10-27 11:20:00,42.37,42.47,42.33,42.38,223000.0,30.8687,30.9416,30.8396,30.876,223000.0
2010-10-27 11:30:00,42.38,42.38,42.35,42.36,204400.0,30.876,30.876,30.8542,30.8614,204400.0
2010-10-27 11:40:00,42.35,42.4,42.31,42.32,245200.0,30.8542,30.8906,30.825,30.8323,245200.0
2010-10-27 11:50:00,42.32,42.36,42.31,42.33,139400.0,30.8323,30.8614,30.825,30.8396,139400.0
2010-10-27 12:00:00,42.34,42.37,42.21,42.25,184400.0,30.8469,30.8687,30.7522,30.7813,184400.0
2010-10-27 12:10:00,42.24,42.29,42.23,42.23,159200.0,30.774,30.8104,30.7667,30.7667,159200.0
2010-10-27 12:20:00,42.23,42.31,42.23,42.27,90200.0,30.7667,30.825,30.7667,30.7959,90200.0
2010-10-27 12:30:00,42.28,42.33,42.24,42.24,77800.0,30.8032,30.8396,30.774,30.774,77800.0
2010-10-27 12:40:00,42.26,42.26,42.2,42.2,120400.0,30.7886,30.7886,30.7449,30.7449,120400.0
2010-10-27 12:50:00,42.22,42.26,42.19,42.23,131600.0,30.7594,30.7886,30.7376,30.7667,131600.0
2010-10-27 13:00:00,42.24,42.37,42.23,42.35,79000.0,30.774,30.8687,30.7667,30.8542,79000.0
2010-10-27 13:10:00,42.35,42.37,42.2,42.27,113000.0,30.8542,30.8687,30.7449,30.7959,113000.0
2010-10-27 13:20:00,42.29,42.32,42.24,42.3,57000.0,30.8104,30.8323,30.774,30.8177,57000.0
2010-10-27 13:30:00,42.3,42.34,42.28,42.34,81000.0,30.8177,30.8469,30.8032,30.8469,81000.0
2010-10-27 13:40:00,42.32,42.35,42.3,42.33,118200.0,30.8323,30.8542,30.8177,30.8396,118200.0
2010-10-27 13:50:00,42.32,42.35,42.29,42.34,68400.0,30.8323,30.8542,30.8104,30.8469,68400.0
2010-10-27 14:00:00,42.35,42.45,42.35,42.45,175600.0,30.8542,30.927,30.8542,30.927,175600.0
2010-10-27 14:10:00,42.46,42.46,42.38,42.42,80000.0,30.9343,30.9343,30.876,30.9052,80000.0
2010-10-27 14:20:00,42.42,42.48,42.41,42.42,74600.0,30.9052,30.9489,30.8979,30.9052,74600.0
2010-10-27 14:30:00,42.42,42.42,42.27,42.35,308000.0,30.9052,30.9052,30.7959,30.8542,308000.0
2010-10-27 14:40:00,42.35,42.43,42.35,42.4,124800.0,30.8542,30.9124,30.8542,30.8906,124800.0
2010-10-27 14:50:00,42.4,42.52,42.4,42.46,132200.0,30.8906,30.978,30.8906,30.9343,132200.0
2010-10-27 15:00:00,42.46,42.49,42.43,42.49,99200.0,30.9343,30.9562,30.9124,30.9562,99200.0
2010-10-27 15:10:00,42.49,42.5,42.44,42.45,102000.0,30.9562,30.9634,30.9197,30.927,102000.0
2010-10-27 15:20:00,42.46,42.55,42.4,42.46,191000.0,30.9343,30.9999,30.8906,30.9343,191000.0
2010-10-27 15:30:00,42.47,42.6,42.47,42.59,203000.0,30.9416,31.0363,30.9416,31.029,203000.0
2010-10-27 15:40:00,42.6,42.65,42.57,42.6,304800.0,31.0363,31.0727,31.0144,31.0363,304800.0
2010-10-27 15:50:00,42.6,42.74,42.6,42.71,401200.0,31.0363,31.1383,31.0363,31.1164,401200.0
2010-10-28 09:30:00,43.06,43.35,43.01,43.28,442800.0,31.3714,31.5827,31.335,31.5317,442800.0
2010-10-28 09:40:00,43.29,43.29,42.96,42.99,414400.0,31.539,31.539,31.2986,31.3204,414400.0
2010-10-28 09:50:00,42.98,43.05,42.84,42.85,143200.0,31.3131,31.3641,31.2111,31.2184,143200.0
2010-10-28 10:00:00,42.85,42.98,42.84,42.95,100000.0,31.2184,31.3131,31.2111,31.2913,100000.0
2010-10-28 10:10:00,42.94,42.94,42.77,42.8,115000.0,31.284,31.284,31.1601,31.182,115000.0
2010-10-28 10:20:00,42.8,42.84,42.58,42.6,126400.0,31.182,31.2111,31.0217,31.0363,126400.0
2010-10-28 10:30:00,42.58,42.7,42.58,42.67,121400.0,31.0217,31.1091,31.0217,31.0873,121400.0
2010-10-28 10:40:00,42.67,42.74,42.66,42.74,85400.0,31.0873,31.1383,31.08,31.1383,85400.0
2010-10-28 10:50:00,42.72,42.82,42.72,42.81,58800.0,31.1237,31.1966,31.1237,31.1893,58800.0
2010-10-28 11:00:00,42.82,42.93,42.8,42.89,96400.0,31.1966,31.2767,31.182,31.2476,96400.0
2010-10-28 11:10:00,42.88,42.96,42.83,42.91,103200.0,31.2403,31.2986,31.2039,31.2621,103200.0
2010-10-28 11:20:00,42.92,42.93,42.86,42.88,54800.0,31.2694,31.2767,31.2257,31.2403,54800.0
2010-10-28 11:30:00,42.87,42.87,42.79,42.82,97200.0,31.233,31.233,31.1747,31.1966,97200.0
2010-10-28 11:40:00,42.81,42.82,42.67,42.68,43400.0,31.1893,31.1966,31.0873,31.0946,43400.0
2010-10-28 11:50:00,42.68,42.74,42.63,42.67,82400.0,31.0946,31.1383,31.0582,31.0873,82400.0
2010-10-28 12:00:00,42.65,42.65,42.48,42.59,103000.0,31.0727,31.0727,30.9489,31.029,103000.0
2010-10-28 12:10:00,42.59,42.65,42.55,42.65,65200.0,31.029,31.0727,30.9999,31.0727,65200.0
2010-10-28 12:20:00,42.65,42.65,42.49,42.49,69200.0,31.0727,31.0727,30.9562,30.9562,69200.0
2010-10-28 12:30:00,42.49,42.7,42.47,42.7,72000.0,30.9562,31.1091,30.9416,31.1091,72000.0
2010-10-28 12:40:00,42.69,42.7,42.66,42.7,57400.0,31.1019,31.1091,31.08,31.1091,57400.0
2010-10-28 12:50:00,42.7,42.79,42.68,42.73,73400.0,31.1091,31.1747,31.0946,31.131,73400.0
2010-10-28 13:00:00,42.74,42.87,42.7,42.84,49600.0,31.1383,31.233,31.1091,31.2111,49600.0
2010-10-28 13:10:00,42.85,43.02,42.85,43.01,86400.0,31.2184,31.3423,31.2184,31.335,86400.0
2010-10-28 13:20:00,43.0,43.0,42.8,42.81,101400.0,31.3277,31.3277,31.182,31.1893,101400.0
2010-10-28 13:30:00,42.82,42.84,42.76,42.79,128200.0,31.1966,31.2111,31.1529,31.1747,128200.0
2010-10-28 13:40:00,42.79,42.8,42.71,42.76,66400.0,31.1747,31.182,31.1164,31.1529,66400.0
2010-10-28 13:50:00,42.75,42.85,42.73,42.82,77800.0,31.1456,31.2184,31.131,31.1966,77800.0
2010-10-28 14:00:00,42.82,42.92,42.79,42.9,67600.0,31.1966,31.2694,31.1747,31.2549,67600.0
2010-10-28 14:10:00,42.9,42.95,42.85,42.88,67600.0,31.2549,31.2913,31.2184,31.2403,67600.0
2010-10-28 14:20:00,42.88,42.99,42.85,42.99,128200.0,31.2403,31.3204,31.2184,31.3204,128200.0
2010-10-28 14:30:00,42.98,43.02,42.93,42.99,89200.0,31.3131,31.3423,31.2767,31.3204,89200.0
2010-10-28 14:40:00,42.99,43.05,42.92,43.05,59600.0,31.3204,31.3641,31.2694,31.3641,59600.0
2010-10-28 14:50:00,43.04,43.04,42.98,43.01,77800.0,31.3569,31.3569,31.3131,31.335,77800.0
2010-10-28 15:00:00,43.01,43.09,42.99,43.08,82200.0,31.335,31.3933,31.3204,31.386,82200.0
2010-10-28 15:10:00,43.07,43.08,42.97,43.01,98000.0,31.3787,31.386,31.3059,31.335,98000.0
2010-10-28 15:20:00,43.01,43.02,42.93,42.99,74600.0,31.335,31.3423,31.2767,31.3204,74600.0
2010-10-28 15:30:00,42.99,43.15,42.96,43.09,121200.0,31.3204,31.437,31.2986,31.3933,121200.0
2010-10-28 15:40:00,43.1,43.17,43.07,43.17,152600.0,31.4006,31.4516,31.3787,31.4516,152600.0
2010-10-28 15:50:00,43.17,43.18,43.02,43.04,254400.0,31.4516,31.4589,31.3423,31.3569,254400.0
2010-10-29 09:30:00,42.88,42.99,42.77,42.92,96600.0,31.2403,31.3204,31.1601,31.2694,96600.0
2010-10-29 09:40:00,42.92,43.22,42.9,43.18,139600.0,31.2694,31.488,31.2549,31.4589,139600.0
2010-10-29 09:50:00,43.17,43.22,42.98,43.06,103000.0,31.4516,31.488,31.3131,31.3714,103000.0
2010-10-29 10:00:00,43.04,43.27,43.0,43.24,134200.0,31.3569,31.5244,31.3277,31.5026,134200.0
2010-10-29 10:10:00,43.24,43.34,43.23,43.29,91800.0,31.5026,31.5754,31.4953,31.539,91800.0
2010-10-29 10:20:00,43.29,43.37,43.23,43.32,67400.0,31.539,31.5973,31.4953,31.5609,67400.0
2010-10-29 10:30:00,43.31,43.34,43.18,43.22,72200.0,31.5536,31.5754,31.4589,31.488,72200.0
2010-10-29 10:40:00,43.22,43.26,43.18,43.23,86200.0,31.488,31.5171,31.4589,31.4953,86200.0
2010-10-29 10:50:00,43.23,43.34,43.16,43.34,66200.0,31.4953,31.5754,31.4443,31.5754,66200.0
2010-10-29 11:00:00,43.34,43.35,43.27,43.35,111400.0,31.5754,31.5827,31.5244,31.5827,111400.0
2010-10-29 11:10:00,43.35,43.38,43.24,43.3,83400.0,31.5827,31.6046,31.5026,31.5463,83400.0
2010-10-29 11:20:00,43.3,43.35,43.23,43.32,98200.0,31.5463,31.5827,31.4953,31.5609,98200.0
2010-10-29 11:30:00,43.3,43.34,43.22,43.33,148600.0,31.5463,31.5754,31.488,31.5681,148600.0
2010-10-29 11:40:00,43.33,43.36,43.2,43.31,112600.0,31.5681,31.59,31.4734,31.5536,112600.0
2010-10-29 11:50:00,43.31,43.46,43.26,43.43,60200.0,31.5536,31.6628,31.5171,31.641,60200.0
2010-10-29 12:00:00,43.43,43.48,43.4,43.44,73400.0,31.641,31.6774,31.6191,31.6483,73400.0
2010-10-29 12:10:00,43.43,43.51,43.43,43.48,77200.0,31.641,31.6993,31.641,31.6774,77200.0
2010-10-29 12:20:00,43.48,43.51,43.45,43.48,63800.0,31.6774,31.6993,31.6556,31.6774,63800.0
2010-10-29 12:30:00,43.49,43.52,43.48,43.49,59800.0,31.6847,31.7066,31.6774,31.6847,59800.0
2010-10-29 12:40:00,43.48,43.54,43.48,43.52,70200.0,31.6774,31.7211,31.6774,31.7066,70200.0
2010-10-29 12:50:00,43.52,43.56,43.51,43.56,31600.0,31.7066,31.7357,31.6993,31.7357,31600.0
2010-10-29 13:00:00,43.56,43.58,43.52,43.53,87600.0,31.7357,31.7503,31.7066,31.7138,87600.0
2010-10-29 13:10:00,43.54,43.57,43.51,43.57,94200.0,31.7211,31.743,31.6993,31.743,94200.0
2010-10-29 13:20:00,43.58,43.63,43.56,43.63,100000.0,31.7503,31.7867,31.7357,31.7867,100000.0
2010-10-29 13:30:00,43.65,43.67,43.59,43.63,76600.0,31.8013,31.8158,31.7576,31.7867,76600.0
2010-10-29 13:40:00,43.63,43.68,43.58,43.67,71000.0,31.7867,31.8231,31.7503,31.8158,71000.0
2010-10-29 13:50:00,43.66,43.81,43.66,43.78,130200.0,31.8086,31.9178,31.8086,31.896,130200.0
2010-10-29 14:00:00,43.79,43.83,43.77,43.79,119400.0,31.9033,31.9324,31.8887,31.9033,119400.0
2010-10-29 14:10:00,43.79,43.86,43.79,43.85,135200.0,31.9033,31.9543,31.9033,31.947,135200.0
2010-10-29 14:20:00,43.85,43.92,43.83,43.84,115200.0,31.947,31.998,31.9324,31.9397,115200.0
2010-10-29 14:30:00,43.84,43.85,43.71,43.74,76400.0,31.9397,31.947,31.845,31.8668,76400.0
2010-10-29 14:40:00,43.73,43.85,43.72,43.84,158600.0,31.8596,31.947,31.8523,31.9397,158600.0
2010-10-29 14:50:00,43.84,43.91,43.83,43.89,191000.0,31.9397,31.9907,31.9324,31.9761,191000.0
2010-10-29 15:00:00,43.89,43.9,43.8,43.82,179400.0,31.9761,31.9834,31.9106,31.9251,179400.0
2010-10-29 15:10:00,43.82,43.9,43.81,43.88,146200.0,31.9251,31.9834,31.9178,31.9688,146200.0
2010-10-29 15:20:00,43.88,44.02,43.87,43.98,238000.0,31.9688,32.0708,31.9616,32.0417,238000.0
2010-10-29 15:30:00,43.98,43.99,43.91,43.95,169000.0,32.0417,32.049,31.9907,32.0198,169000.0
2010-10-29 15:40:00,43.95,43.95,43.88,43.88,325000.0,32.0198,32.0198,31.9688,31.9688,325000.0
2010-10-29 15:50:00,43.88,43.88,43.77,43.84,448200.0,31.9688,31.9688,31.8887,31.9397,448200.0
2010-11-01 09:30:00,44.33,44.49,44.22,44.49,308400.0,32.2967,32.4133,32.2165,32.4133,308400.0
2010-11-01 09:40:00,44.48,44.58,44.38,44.4,309800.0,32.406,32.4788,32.3331,32.3477,309800.0
2010-11-01 09:50:00,44.41,44.51,44.38,44.43,270800.0,32.355,32.4278,32.3331,32.3695,270800.0
2010-11-01 10:00:00,44.44,44.71,44.43,44.63,357200.0,32.3768,32.5735,32.3695,32.5153,357200.0
2010-11-01 10:10:00,44.63,44.79,44.54,44.76,283600.0,32.5153,32.6318,32.4497,32.61,283600.0
2010-11-01 10:20:00,44.74,44.79,44.66,44.67,159800.0,32.5954,32.6318,32.5371,32.5444,159800.0
2010-11-01 10:30:00,44.67,44.71,44.58,44.59,139200.0,32.5444,32.5735,32.4788,32.4861,139200.0
2010-11-01 10:40:00,44.59,44.63,44.55,44.63,200800.0,32.4861,32.5153,32.457,32.5153,200800.0
2010-11-01 10:50:00,44.63,44.66,44.51,44.52,172400.0,32.5153,32.5371,32.4278,32.4351,172400.0
2010-11-01 11:00:00,44.52,44.52,44.35,44.4,179600.0,32.4351,32.4351,32.3113,32.3477,179600.0
2010-11-01 11:10:00,44.42,44.45,44.27,44.34,99400.0,32.3623,32.3841,32.253,32.304,99400.0
2010-11-01 11:20:00,44.34,44.41,44.34,44.38,112600.0,32.304,32.355,32.304,32.3331,112600.0
2010-11-01 11:30:00,44.38,44.48,44.34,44.46,270000.0,32.3331,32.406,32.304,32.3914,270000.0
2010-11-01 11:40:00,44.46,44.63,44.45,44.61,136600.0,32.3914,32.5153,32.3841,32.5007,136600.0
2010-11-01 11:50:00,44.61,44.71,44.61,44.7,192800.0,32.5007,32.5735,32.5007,32.5663,192800.0
2010-11-01 12:00:00,44.71,44.71,44.49,44.49,95400.0,32.5735,32.5735,32.4133,32.4133,95400.0
2010-11-01 12:10:00,44.49,44.53,44.46,44.52,99200.0,32.4133,32.4424,32.3914,32.4351,99200.0
2010-11-01 12:20:00,44.5,44.57,44.5,44.55,65200.0,32.4205,32.4715,32.4205,32.457,65200.0
2010-11-01 12:30:00,44.56,44.59,44.5,44.55,65000.0,32.4643,32.4861,32.4205,32.457,65000.0
2010-11-01 12:40:00,44.55,44.57,44.49,44.5,62200.0,32.457,32.4715,32.4133,32.4205,62200.0
2010-11-01 12:50:00,44.5,44.5,44.35,44.38,186800.0,32.4205,32.4205,32.3113,32.3331,186800.0
2010-11-01 13:00:00,44.38,44.45,44.29,44.37,134400.0,32.3331,32.3841,32.2675,32.3258,134400.0
2010-11-01 13:10:00,44.38,44.39,44.32,44.35,132200.0,32.3331,32.3404,32.2894,32.3113,132200.0
2010-11-01 13:20:00,44.35,44.4,44.3,44.4,131800.0,32.3113,32.3477,32.2748,32.3477,131800.0
2010-11-01 13:30:00,44.39,44.47,44.37,44.44,48800.0,32.3404,32.3987,32.3258,32.3768,48800.0
2010-11-01 13:40:00,44.44,44.49,44.42,44.48,31400.0,32.3768,32.4133,32.3623,32.406,31400.0
2010-11-01 13:50:00,44.48,44.52,44.43,44.51,65400.0,32.406,32.4351,32.3695,32.4278,65400.0
2010-11-01 14:00:00,44.51,44.52,44.43,44.45,66000.0,32.4278,32.4351,32.3695,32.3841,66000.0
2010-11-01 14:10:00,44.44,44.47,44.39,44.45,127200.0,32.3768,32.3987,32.3404,32.3841,127200.0
2010-11-01 14:20:00,44.44,44.47,44.38,44.41,122600.0,32.3768,32.3987,32.3331,32.355,122600.0
2010-11-01 14:30:00,44.4,44.46,44.31,44.31,110000.0,32.3477,32.3914,32.2821,32.2821,110000.0
2010-11-01 14:40:00,44.31,44.34,44.24,44.29,91000.0,32.2821,32.304,32.2311,32.2675,91000.0
2010-11-01 14:50:00,44.29,44.35,44.27,44.34,134800.0,32.2675,32.3113,32.253,32.304,134800.0
2010-11-01 15:00:00,44.33,44.34,44.2,44.21,211600.0,32.2967,32.304,32.202,32.2093,211600.0
2010-11-01 15:10:00,44.21,44.26,44.18,44.21,284200.0,32.2093,32.2457,32.1874,32.2093,284200.0
2010-11-01 15:20:00,44.22,44.35,44.18,44.34,137200.0,32.2165,32.3113,32.1874,32.304,137200.0
2010-11-01 15:30:00,44.33,44.41,44.3,44.35,182400.0,32.2967,32.355,32.2748,32.3113,182400.0
2010-11-01 15:40:00,44.34,44.43,44.33,44.41,191200.0,32.304,32.3695,32.2967,32.355,191200.0
2010-11-01 15:50:00,44.41,44.45,44.37,44.43,286200.0,32.355,32.3841,32.3258,32.3695,286200.0
2010-11-02 09:30:00,44.92,44.96,44.7,44.73,471600.0,32.7265,32.7557,32.5663,32.5881,471600.0
2010-11-02 09:40:00,44.75,44.85,44.59,44.74,351800.0,32.6027,32.6755,32.4861,32.5954,351800.0
2010-11-02 09:50:00,44.73,44.85,44.69,44.8,251000.0,32.5881,32.6755,32.559,32.6391,251000.0
2010-11-02 10:00:00,44.8,44.86,44.77,44.83,184600.0,32.6391,32.6828,32.6173,32.661,184600.0
2010-11-02 10:10:00,44.82,44.86,44.72,44.86,167600.0,32.6537,32.6828,32.5808,32.6828,167600.0
2010-11-02 10:20:00,44.86,44.88,44.78,44.85,114600.0,32.6828,32.6974,32.6245,32.6755,114600.0
2010-11-02 10:30:00,44.84,44.85,44.64,44.72,124200.0,32.6682,32.6755,32.5225,32.5808,124200.0
2010-11-02 10:40:00,44.72,44.74,44.67,44.69,119200.0,32.5808,32.5954,32.5444,32.559,119200.0
2010-11-02 10:50:00,44.68,44.72,44.61,44.63,119400.0,32.5517,32.5808,32.5007,32.5153,119400.0
2010-11-02 11:00:00,44.64,44.79,44.63,44.72,130800.0,32.5225,32.6318,32.5153,32.5808,130800.0
2010-11-02 11:10:00,44.72,44.77,44.67,44.74,99400.0,32.5808,32.6173,32.5444,32.5954,99400.0
2010-11-02 11:20:00,44.75,44.82,44.73,44.73,137800.0,32.6027,32.6537,32.5881,32.5881,137800.0
2010-11-02 11:30:00,44.74,44.75,44.67,44.67,113000.0,32.5954,32.6027,32.5444,32.5444,113000.0
2010-11-02 11:40:00,44.68,44.68,44.56,44.57,69600.0,32.5517,32.5517,32.4643,32.4715,69600.0
2010-11-02 11:50:00,44.56,44.67,44.56,44.66,57800.0,32.4643,32.5444,32.4643,32.5371,57800.0
2010-11-02 12:00:00,44.66,44.73,44.65,44.66,96400.0,32.5371,32.5881,32.5298,32.5371,96400.0
2010-11-02 12:10:00,44.66,44.67,44.6,44.67,56400.0,32.5371,32.5444,32.4934,32.5444,56400.0
2010-11-02 12:20:00,44.67,44.68,44.58,44.6,94000.0,32.5444,32.5517,32.4788,32.4934,94000.0
2010-11-02 12:30:00,44.6,44.72,44.6,44.69,59800.0,32.4934,32.5808,32.4934,32.559,59800.0
2010-11-02 12:40:00,44.69,44.76,44.69,44.71,80600.0,32.559,32.61,32.559,32.5735,80600.0
2010-11-02 12:50:00,44.71,44.77,44.69,44.69,59800.0,32.5735,32.6173,32.559,32.559,59800.0
2010-11-02 13:00:00,44.69,44.74,44.69,44.72,51600.0,32.559,32.5954,32.559,32.5808,51600.0
2010-11-02 13:10:00,44.72,44.72,44.66,44.68,45200.0,32.5808,32.5808,32.5371,32.5517,45200.0
2010-11-02 13:20:00,44.68,44.77,44.68,44.77,73200.0,32.5517,32.6173,32.5517,32.6173,73200.0
2010-11-02 13:30:00,44.76,44.79,44.74,44.74,47800.0,32.61,32.6318,32.5954,32.5954,47800.0
2010-11-02 13:40:00,44.75,44.85,44.74,44.83,51600.0,32.6027,32.6755,32.5954,32.661,51600.0
2010-11-02 13:50:00,44.83,44.94,44.83,44.93,86400.0,32.661,32.7411,32.661,32.7338,86400.0
2010-11-02 14:00:00,44.93,44.93,44.88,44.88,96800.0,32.7338,32.7338,32.6974,32.6974,96800.0
2010-11-02 14:10:00,44.88,44.91,44.85,44.85,88000.0,32.6974,32.7192,32.6755,32.6755,88000.0
2010-11-02 14:20:00,44.85,44.92,44.83,44.9,76200.0,32.6755,32.7265,32.661,32.712,76200.0
2010-11-02 14:30:00,44.9,44.91,44.83,44.85,66600.0,32.712,32.7192,32.661,32.6755,66600.0
2010-11-02 14:40:00,44.85,44.87,44.82,44.84,65000.0,32.6755,32.6901,32.6537,32.6682,65000.0
2010-11-02 14:50:00,44.84,44.85,44.81,44.84,117800.0,32.6682,32.6755,32.6464,32.6682,117800.0
2010-11-02 15:00:00,44.84,44.9,44.84,44.89,104600.0,32.6682,32.712,32.6682,32.7047,104600.0
2010-11-02 15:10:00,44.89,44.97,44.89,44.97,114600.0,32.7047,32.763,32.7047,32.763,114600.0
2010-11-02 15:20:00,44.96,44.98,44.95,44.95,103800.0,32.7557,32.7702,32.7484,32.7484,103800.0
2010-11-02 15:30:00,44.95,44.99,44.93,44.97,152000.0,32.7484,32.7775,32.7338,32.763,152000.0
2010-11-02 15:40:00,44.97,44.99,44.95,44.98,259800.0,32.763,32.7775,32.7484,32.7702,259800.0
2010-11-02 15:50:00,44.98,45.0,44.94,44.99,328000.0,32.7702,32.7848,32.7411,32.7775,328000.0
2010-11-03 09:30:00,45.02,45.27,44.96,45.08,258200.0,32.7994,32.9815,32.7557,32.8431,258200.0
2010-11-03 09:40:00,45.11,45.17,44.91,45.06,152600.0,32.865,32.9087,32.7192,32.8285,152600.0
2010-11-03 09:50:00,45.07,45.27,45.01,45.23,137600.0,32.8358,32.9815,32.7921,32.9524,137600.0
2010-11-03 10:00:00,45.22,45.28,45.1,45.25,228400.0,32.9451,32.9888,32.8577,32.967,228400.0
2010-11-03 10:10:00,45.25,45.32,45.24,45.32,120000.0,32.967,33.018,32.9597,33.018,120000.0
2010-11-03 10:20:00,45.32,45.44,45.31,45.41,203000.0,33.018,33.1054,33.0107,33.0835,203000.0
2010-11-03 10:30:00,45.41,45.53,45.36,45.5,230200.0,33.0835,33.1709,33.0471,33.1491,230200.0
2010-11-03 10:40:00,45.49,45.5,45.27,45.3,149200.0,33.1418,33.1491,32.9815,33.0034,149200.0
2010-11-03 10:50:00,45.3,45.45,45.3,45.36,106200.0,33.0034,33.1127,33.0034,33.0471,106200.0
2010-11-03 11:00:00,45.35,45.45,45.27,45.28,137800.0,33.0398,33.1127,32.9815,32.9888,137800.0
2010-11-03 11:10:00,45.28,45.31,45.2,45.22,183800.0,32.9888,33.0107,32.9305,32.9451,183800.0
2010-11-03 11:20:00,45.23,45.33,45.21,45.29,139400.0,32.9524,33.0252,32.9378,32.9961,139400.0
2010-11-03 11:30:00,45.29,45.37,45.22,45.37,163600.0,32.9961,33.0544,32.9451,33.0544,163600.0
2010-11-03 11:40:00,45.37,45.4,45.27,45.29,60000.0,33.0544,33.0762,32.9815,32.9961,60000.0
2010-11-03 11:50:00,45.31,45.32,45.21,45.23,54200.0,33.0107,33.018,32.9378,32.9524,54200.0
2010-11-03 12:00:00,45.23,45.26,45.09,45.17,96000.0,32.9524,32.9742,32.8504,32.9087,96000.0
2010-11-03 12:10:00,45.15,45.19,45.14,45.18,45000.0,32.8941,32.9232,32.8868,32.916,45000.0
2010-11-03 12:20:00,45.19,45.21,45.12,45.17,144000.0,32.9232,32.9378,32.8722,32.9087,144000.0
2010-11-03 12:30:00,45.18,45.2,45.11,45.17,88600.0,32.916,32.9305,32.865,32.9087,88600.0
2010-11-03 12:40:00,45.18,45.22,45.1,45.13,51000.0,32.916,32.9451,32.8577,32.8795,51000.0
2010-11-03 12:50:00,45.12,45.18,45.09,45.15,50000.0,32.8722,32.916,32.8504,32.8941,50000.0
2010-11-03 13:00:00,45.13,45.19,45.13,45.14,48200.0,32.8795,32.9232,32.8795,32.8868,48200.0
2010-11-03 13:10:00,45.13,45.15,45.1,45.1,63800.0,32.8795,32.8941,32.8577,32.8577,63800.0
2010-11-03 13:20:00,45.1,45.15,45.09,45.11,56000.0,32.8577,32.8941,32.8504,32.865,56000.0
2010-11-03 13:30:00,45.12,45.15,45.08,45.13,60800.0,32.8722,32.8941,32.8431,32.8795,60800.0
2010-11-03 13:40:00,45.13,45.13,45.02,45.06,102400.0,32.8795,32.8795,32.7994,32.8285,102400.0
2010-11-03 13:50:00,45.05,45.08,45.01,45.04,117600.0,32.8212,32.8431,32.7921,32.814,117600.0
2010-11-03 14:00:00,45.02,45.21,45.0,45.18,103800.0,32.7994,32.9378,32.7848,32.916,103800.0
2010-11-03 14:10:00,45.17,45.37,44.98,45.29,165000.0,32.9087,33.0544,32.7702,32.9961,165000.0
2010-11-03 14:20:00,45.29,45.5,44.95,44.99,349800.0,32.9961,33.1491,32.7484,32.7775,349800.0
2010-11-03 14:30:00,45.01,45.26,44.91,45.21,325200.0,32.7921,32.9742,32.7192,32.9378,325200.0
2010-11-03 14:40:00,45.2,45.35,45.08,45.29,182600.0,32.9305,33.0398,32.8431,32.9961,182600.0
2010-11-03 14:50:00,45.31,45.49,45.27,45.47,184000.0,33.0107,33.1418,32.9815,33.1272,184000.0
2010-11-03 15:00:00,45.48,45.54,45.4,45.5,215400.0,33.1345,33.1782,33.0762,33.1491,215400.0
2010-11-03 15:10:00,45.52,45.57,45.46,45.48,189000.0,33.1637,33.2001,33.12,33.1345,189000.0
2010-11-03 15:20:00,45.47,45.47,45.34,45.38,179200.0,33.1272,33.1272,33.0325,33.0617,179200.0
2010-11-03 15:30:00,45.37,45.43,45.32,45.38,241400.0,33.0544,33.0981,33.018,33.0617,241400.0
2010-11-03 15:40:00,45.38,45.43,45.33,45.4,199600.0,33.0617,33.0981,33.0252,33.0762,199600.0
2010-11-03 15:50:00,45.4,45.5,45.37,45.49,361200.0,33.0762,33.1491,33.0544,33.1418,361200.0
2010-11-04 09:30:00,46.24,46.35,45.73,45.76,357200.0,33.6882,33.7684,33.3167,33.3385,357200.0
2010-11-04 09:40:00,45.76,45.82,45.56,45.73,388400.0,33.3385,33.3822,33.1928,33.3167,388400.0
2010-11-04 09:50:00,45.71,45.82,45.69,45.74,169000.0,33.3021,33.3822,33.2875,33.3239,169000.0
2010-11-04 10:00:00,45.74,45.75,45.41,45.43,364800.0,33.3239,33.3312,33.0835,33.0981,364800.0
2010-11-04 10:10:00,45.43,45.73,45.43,45.73,208200.0,33.0981,33.3167,33.0981,33.3167,208200.0
2010-11-04 10:20:00,45.74,45.96,45.72,45.91,217000.0,33.3239,33.4842,33.3094,33.4478,217000.0
2010-11-04 10:30:00,45.91,45.95,45.74,45.77,167800.0,33.4478,33.4769,33.3239,33.3458,167800.0
2010-11-04 10:40:00,45.77,45.85,45.75,45.83,114400.0,33.3458,33.4041,33.3312,33.3895,114400.0
2010-11-04 10:50:00,45.84,45.99,45.83,45.98,126600.0,33.3968,33.5061,33.3895,33.4988,126600.0
2010-11-04 11:00:00,45.97,46.04,45.97,46.02,161200.0,33.4915,33.5425,33.4915,33.5279,161200.0
2010-11-04 11:10:00,46.02,46.06,45.93,45.94,222000.0,33.5279,33.5571,33.4624,33.4697,222000.0
2010-11-04 11:20:00,45.95,45.99,45.91,45.97,71600.0,33.4769,33.5061,33.4478,33.4915,71600.0
2010-11-04 11:30:00,45.97,46.0,45.88,45.89,81600.0,33.4915,33.5134,33.4259,33.4332,81600.0
2010-11-04 11:40:00,45.9,45.96,45.88,45.88,74800.0,33.4405,33.4842,33.4259,33.4259,74800.0
2010-11-04 11:50:00,45.88,45.96,45.85,45.9,88600.0,33.4259,33.4842,33.4041,33.4405,88600.0
2010-11-04 12:00:00,45.9,45.9,45.79,45.83,122600.0,33.4405,33.4405,33.3604,33.3895,122600.0
2010-11-04 12:10:00,45.83,45.95,45.82,45.92,57800.0,33.3895,33.4769,33.3822,33.4551,57800.0
2010-11-04 12:20:00,45.93,46.03,45.91,46.02,82400.0,33.4624,33.5352,33.4478,33.5279,82400.0
2010-11-04 12:30:00,46.02,46.06,45.97,46.02,93800.0,33.5279,33.5571,33.4915,33.5279,93800.0
2010-11-04 12:40:00,46.02,46.06,45.96,45.97,66800.0,33.5279,33.5571,33.4842,33.4915,66800.0
2010-11-04 12:50:00,45.97,45.98,45.93,45.97,64400.0,33.4915,33.4988,33.4624,33.4915,64400.0
2010-11-04 13:00:00,45.97,45.98,45.91,45.91,78800.0,33.4915,33.4988,33.4478,33.4478,78800.0
2010-11-04 13:10:00,45.91,45.98,45.87,45.96,49800.0,33.4478,33.4988,33.4187,33.4842,49800.0
2010-11-04 13:20:00,45.96,45.96,45.91,45.93,31000.0,33.4842,33.4842,33.4478,33.4624,31000.0
2010-11-04 13:30:00,45.94,45.96,45.85,45.88,80400.0,33.4697,33.4842,33.4041,33.4259,80400.0
2010-11-04 13:40:00,45.88,45.93,45.87,45.89,50200.0,33.4259,33.4624,33.4187,33.4332,50200.0
2010-11-04 13:50:00,45.88,45.91,45.85,45.87,66200.0,33.4259,33.4478,33.4041,33.4187,66200.0
2010-11-04 14:00:00,45.85,45.88,45.77,45.82,65800.0,33.4041,33.4259,33.3458,33.3822,65800.0
2010-11-04 14:10:00,45.82,45.89,45.81,45.89,90600.0,33.3822,33.4332,33.3749,33.4332,90600.0
2010-11-04 14:20:00,45.9,45.92,45.86,45.9,126000.0,33.4405,33.4551,33.4114,33.4405,126000.0
2010-11-04 14:30:00,45.9,46.12,45.88,46.12,196400.0,33.4405,33.6008,33.4259,33.6008,196400.0
2010-11-04 14:40:00,46.12,46.23,46.12,46.15,292800.0,33.6008,33.6809,33.6008,33.6227,292800.0
2010-11-04 14:50:00,46.15,46.27,46.13,46.24,182400.0,33.6227,33.7101,33.6081,33.6882,182400.0
2010-11-04 15:00:00,46.25,46.3,46.21,46.28,219000.0,33.6955,33.7319,33.6664,33.7174,219000.0
2010-11-04 15:10:00,46.28,46.28,45.97,46.04,1231000.0,33.7174,33.7174,33.4915,33.5425,1231000.0
2010-11-04 15:20:00,46.04,46.16,45.98,46.09,1030200.0,33.5425,33.6299,33.4988,33.5789,1030200.0
2010-11-04 15:30:00,46.09,46.09,45.82,45.84,1126600.0,33.5789,33.5789,33.3822,33.3968,1126600.0
2010-11-04 15:40:00,45.84,45.89,45.74,45.8,1021400.0,33.3968,33.4332,33.3239,33.3677,1021400.0
2010-11-04 15:50:00,45.8,45.87,45.74,45.84,1047000.0,33.3677,33.4187,33.3239,33.3968,1047000.0
2010-11-05 09:30:00,45.59,45.79,45.37,45.42,541600.0,33.2147,33.3604,33.0544,33.0908,541600.0
2010-11-05 09:40:00,45.41,45.64,45.35,45.47,297400.0,33.0835,33.2511,33.0398,33.1272,297400.0
2010-11-05 09:50:00,45.46,45.49,45.28,45.41,333200.0,33.12,33.1418,32.9888,33.0835,333200.0
2010-11-05 10:00:00,45.43,45.87,45.38,45.8,223000.0,33.0981,33.4187,33.0617,33.3677,223000.0
2010-11-05 10:10:00,45.8,45.8,45.57,45.57,45800.0,33.3677,33.3677,33.2001,33.2001,45800.0
2010-11-05 10:20:00,45.58,45.85,45.58,45.85,187400.0,33.2074,33.4041,33.2074,33.4041,187400.0
2010-11-05 10:30:00,45.84,46.13,45.83,46.13,302000.0,33.3968,33.6081,33.3895,33.6081,302000.0
2010-11-05 10:40:00,46.12,46.17,46.04,46.13,246000.0,33.6008,33.6372,33.5425,33.6081,246000.0
2010-11-05 10:50:00,46.13,46.25,46.04,46.04,261200.0,33.6081,33.6955,33.5425,33.5425,261200.0
2010-11-05 11:00:00,46.05,46.05,45.81,45.83,196600.0,33.5498,33.5498,33.3749,33.3895,196600.0
2010-11-05 11:10:00,45.83,45.88,45.82,45.85,75200.0,33.3895,33.4259,33.3822,33.4041,75200.0
2010-11-05 11:20:00,45.84,45.88,45.79,45.85,63400.0,33.3968,33.4259,33.3604,33.4041,63400.0
2010-11-05 11:30:00,45.87,45.93,45.83,45.85,51600.0,33.4187,33.4624,33.3895,33.4041,51600.0
2010-11-05 11:40:00,45.83,45.85,45.76,45.83,84600.0,33.3895,33.4041,33.3385,33.3895,84600.0
2010-11-05 11:50:00,45.82,45.88,45.65,45.67,55600.0,33.3822,33.4259,33.2584,33.2729,55600.0
2010-11-05 12:00:00,45.67,45.77,45.65,45.69,53600.0,33.2729,33.3458,33.2584,33.2875,53600.0
2010-11-05 12:10:00,45.68,45.72,45.61,45.68,41000.0,33.2802,33.3094,33.2292,33.2802,41000.0
2010-11-05 12:20:00,45.67,45.68,45.55,45.61,47600.0,33.2729,33.2802,33.1855,33.2292,47600.0
2010-11-05 12:30:00,45.61,45.72,45.59,45.72,135200.0,33.2292,33.3094,33.2147,33.3094,135200.0
2010-11-05 12:40:00,45.72,45.8,45.67,45.75,42200.0,33.3094,33.3677,33.2729,33.3312,42200.0
2010-11-05 12:50:00,45.75,45.77,45.63,45.66,49600.0,33.3312,33.3458,33.2438,33.2657,49600.0
2010-11-05 13:00:00,45.66,45.66,45.59,45.6,62800.0,33.2657,33.2657,33.2147,33.2219,62800.0
2010-11-05 13:10:00,45.6,45.63,45.52,45.63,104400.0,33.2219,33.2438,33.1637,33.2438,104400.0
2010-11-05 13:20:00,45.63,45.63,45.56,45.6,43800.0,33.2438,33.2438,33.1928,33.2219,43800.0
2010-11-05 13:30:00,45.6,45.61,45.52,45.54,69000.0,33.2219,33.2292,33.1637,33.1782,69000.0
2010-11-05 13:40:00,45.55,45.59,45.52,45.57,59800.0,33.1855,33.2147,33.1637,33.2001,59800.0
2010-11-05 13:50:00,45.57,45.63,45.56,45.63,50800.0,33.2001,33.2438,33.1928,33.2438,50800.0
2010-11-05 14:00:00,45.63,45.63,45.52,45.55,98200.0,33.2438,33.2438,33.1637,33.1855,98200.0
2010-11-05 14:10:00,45.54,45.55,45.38,45.38,81400.0,33.1782,33.1855,33.0617,33.0617,81400.0
2010-11-05 14:20:00,45.38,45.44,45.35,45.39,117600.0,33.0617,33.1054,33.0398,33.069,117600.0
2010-11-05 14:30:00,45.4,45.48,45.39,45.44,92400.0,33.0762,33.1345,33.069,33.1054,92400.0
2010-11-05 14:40:00,45.44,45.47,45.37,45.46,134000.0,33.1054,33.1272,33.0544,33.12,134000.0
2010-11-05 14:50:00,45.46,45.52,45.46,45.47,129400.0,33.12,33.1637,33.12,33.1272,129400.0
2010-11-05 15:00:00,45.49,45.54,45.48,45.51,101400.0,33.1418,33.1782,33.1345,33.1564,101400.0
2010-11-05 15:10:00,45.51,45.52,45.43,45.46,96600.0,33.1564,33.1637,33.0981,33.12,96600.0
2010-11-05 15:20:00,45.46,45.52,45.44,45.52,141400.0,33.12,33.1637,33.1054,33.1637,141400.0
2010-11-05 15:30:00,45.52,45.56,45.49,45.49,243800.0,33.1637,33.1928,33.1418,33.1418,243800.0
2010-11-05 15:40:00,45.49,45.67,45.48,45.66,364600.0,33.1418,33.2729,33.1345,33.2657,364600.0
2010-11-05 15:50:00,45.66,45.68,45.59,45.6,321200.0,33.2657,33.2802,33.2147,33.2219,321200.0
2010-11-08 09:30:00,45.46,45.83,45.34,45.75,164000.0,33.12,33.3895,33.0325,33.3312,164000.0
2010-11-08 09:40:00,45.74,45.88,45.74,45.8,179600.0,33.3239,33.4259,33.3239,33.3677,179600.0
2010-11-08 09:50:00,45.79,45.83,45.6,45.66,155000.0,33.3604,33.3895,33.2219,33.2657,155000.0
2010-11-08 10:00:00,45.67,45.78,45.62,45.62,255400.0,33.2729,33.3531,33.2365,33.2365,255400.0
2010-11-08 10:10:00,45.62,45.69,45.56,45.69,78200.0,33.2365,33.2875,33.1928,33.2875,78200.0
2010-11-08 10:20:00,45.69,45.74,45.63,45.63,91800.0,33.2875,33.3239,33.2438,33.2438,91800.0
2010-11-08 10:30:00,45.63,45.72,45.63,45.68,37600.0,33.2438,33.3094,33.2438,33.2802,37600.0
2010-11-08 10:40:00,45.69,45.87,45.68,45.86,74400.0,33.2875,33.4187,33.2802,33.4114,74400.0
2010-11-08 10:50:00,45.85,45.85,45.6,45.63,63800.0,33.4041,33.4041,33.2219,33.2438,63800.0
2010-11-08 11:00:00,45.62,45.71,45.59,45.69,92200.0,33.2365,33.3021,33.2147,33.2875,92200.0
2010-11-08 11:10:00,45.68,45.72,45.65,45.69,49400.0,33.2802,33.3094,33.2584,33.2875,49400.0
2010-11-08 11:20:00,45.67,45.76,45.58,45.75,59200.0,33.2729,33.3385,33.2074,33.3312,59200.0
2010-11-08 11:30:00,45.76,45.86,45.76,45.77,43400.0,33.3385,33.4114,33.3385,33.3458,43400.0
2010-11-08 11:40:00,45.77,45.8,45.73,45.76,41000.0,33.3458,33.3677,33.3167,33.3385,41000.0
2010-11-08 11:50:00,45.77,45.8,45.73,45.8,98800.0,33.3458,33.3677,33.3167,33.3677,98800.0
2010-11-08 12:00:00,45.8,45.85,45.75,45.84,113000.0,33.3677,33.4041,33.3312,33.3968,113000.0
2010-11-08 12:10:00,45.84,45.94,45.84,45.94,60000.0,33.3968,33.4697,33.3968,33.4697,60000.0
2010-11-08 12:20:00,45.93,46.08,45.93,46.06,101800.0,33.4624,33.5717,33.4624,33.5571,101800.0
2010-11-08 12:30:00,46.06,46.07,45.91,45.97,44400.0,33.5571,33.5644,33.4478,33.4915,44400.0
2010-11-08 12:40:00,45.98,46.01,45.92,45.95,62800.0,33.4988,33.5207,33.4551,33.4769,62800.0
2010-11-08 12:50:00,45.95,45.99,45.93,45.96,40000.0,33.4769,33.5061,33.4624,33.4842,40000.0
2010-11-08 13:00:00,45.96,45.99,45.88,45.88,40400.0,33.4842,33.5061,33.4259,33.4259,40400.0
2010-11-08 13:10:00,45.88,45.91,45.85,45.9,56400.0,33.4259,33.4478,33.4041,33.4405,56400.0
2010-11-08 13:20:00,45.87,45.94,45.85,45.85,42200.0,33.4187,33.4697,33.4041,33.4041,42200.0
2010-11-08 13:30:00,45.85,45.91,45.85,45.91,83400.0,33.4041,33.4478,33.4041,33.4478,83400.0
2010-11-08 13:40:00,45.9,45.99,45.87,45.99,61200.0,33.4405,33.5061,33.4187,33.5061,61200.0
2010-11-08 13:50:00,45.98,46.02,45.92,45.98,71800.0,33.4988,33.5279,33.4551,33.4988,71800.0
2010-11-08 14:00:00,45.97,46.05,45.97,46.04,55000.0,33.4915,33.5498,33.4915,33.5425,55000.0
2010-11-08 14:10:00,46.05,46.1,45.99,46.09,90800.0,33.5498,33.5862,33.5061,33.5789,90800.0
2010-11-08 14:20:00,46.09,46.11,46.04,46.04,68200.0,33.5789,33.5935,33.5425,33.5425,68200.0
2010-11-08 14:30:00,46.04,46.04,45.99,46.02,83000.0,33.5425,33.5425,33.5061,33.5279,83000.0
2010-11-08 14:40:00,46.02,46.06,45.99,46.01,62000.0,33.5279,33.5571,33.5061,33.5207,62000.0
2010-11-08 14:50:00,46.0,46.02,45.96,46.01,76200.0,33.5134,33.5279,33.4842,33.5207,76200.0
2010-11-08 15:00:00,46.0,46.04,45.99,46.01,88400.0,33.5134,33.5425,33.5061,33.5207,88400.0
2010-11-08 15:10:00,45.99,46.01,45.95,45.99,64400.0,33.5061,33.5207,33.4769,33.5061,64400.0
2010-11-08 15:20:00,45.99,46.05,45.97,46.0,85000.0,33.5061,33.5498,33.4915,33.5134,85000.0
2010-11-08 15:30:00,46.01,46.06,45.98,46.02,151200.0,33.5207,33.5571,33.4988,33.5279,151200.0
2010-11-08 15:40:00,46.03,46.04,45.96,45.99,241800.0,33.5352,33.5425,33.4842,33.5061,241800.0
2010-11-08 15:50:00,46.0,46.01,45.93,46.01,256800.0,33.5134,33.5207,33.4624,33.5207,256800.0
2010-11-09 09:30:00,46.14,46.15,45.7,45.75,135800.0,33.6154,33.6227,33.2948,33.3312,135800.0
2010-11-09 09:40:00,45.76,45.81,45.63,45.79,151800.0,33.3385,33.3749,33.2438,33.3604,151800.0
2010-11-09 09:50:00,45.79,45.88,45.74,45.81,60000.0,33.3604,33.4259,33.3239,33.3749,60000.0
2010-11-09 10:00:00,45.81,46.02,45.81,45.88,90600.0,33.3749,33.5279,33.3749,33.4259,90600.0
2010-11-09 10:10:00,45.88,46.13,45.84,46.06,134000.0,33.4259,33.6081,33.3968,33.5571,134000.0
2010-11-09 10:20:00,46.06,46.08,45.98,45.99,168000.0,33.5571,33.5717,33.4988,33.5061,168000.0
2010-11-09 10:30:00,45.99,46.06,45.91,45.96,91600.0,33.5061,33.5571,33.4478,33.4842,91600.0
2010-11-09 10:40:00,45.96,45.97,45.9,45.96,75000.0,33.4842,33.4915,33.4405,33.4842,75000.0
2010-11-09 10:50:00,45.96,45.96,45.8,45.87,104000.0,33.4842,33.4842,33.3677,33.4187,104000.0
2010-11-09 11:00:00,45.85,45.93,45.82,45.82,57800.0,33.4041,33.4624,33.3822,33.3822,57800.0
2010-11-09 11:10:00,45.82,45.82,45.67,45.77,152200.0,33.3822,33.3822,33.2729,33.3458,152200.0
2010-11-09 11:20:00,45.77,45.85,45.71,45.79,107600.0,33.3458,33.4041,33.3021,33.3604,107600.0
2010-11-09 11:30:00,45.8,45.85,45.73,45.84,91200.0,33.3677,33.4041,33.3167,33.3968,91200.0
2010-11-09 11:40:00,45.84,45.88,45.82,45.85,59200.0,33.3968,33.4259,33.3822,33.4041,59200.0
2010-11-09 11:50:00,45.85,45.86,45.67,45.68,96400.0,33.4041,33.4114,33.2729,33.2802,96400.0
2010-11-09 12:00:00,45.68,45.79,45.68,45.76,50200.0,33.2802,33.3604,33.2802,33.3385,50200.0
2010-11-09 12:10:00,45.77,45.85,45.76,45.85,71400.0,33.3458,33.4041,33.3385,33.4041,71400.0
2010-11-09 12:20:00,45.85,45.85,45.77,45.82,57200.0,33.4041,33.4041,33.3458,33.3822,57200.0
2010-11-09 12:30:00,45.82,45.88,45.82,45.88,200600.0,33.3822,33.4259,33.3822,33.4259,200600.0
2010-11-09 12:40:00,45.87,45.96,45.87,45.94,142400.0,33.4187,33.4842,33.4187,33.4697,142400.0
2010-11-09 12:50:00,45.94,46.0,45.94,45.98,102200.0,33.4697,33.5134,33.4697,33.4988,102200.0
2010-11-09 13:00:00,45.99,46.07,45.99,46.05,77400.0,33.5061,33.5644,33.5061,33.5498,77400.0
2010-11-09 13:10:00,46.05,46.06,45.96,45.97,159200.0,33.5498,33.5571,33.4842,33.4915,159200.0
2010-11-09 13:20:00,45.97,45.98,45.8,45.81,252400.0,33.4915,33.4988,33.3677,33.3749,252400.0
2010-11-09 13:30:00,45.81,45.87,45.74,45.76,149600.0,33.3749,33.4187,33.3239,33.3385,149600.0
2010-11-09 13:40:00,45.76,45.77,45.6,45.64,185200.0,33.3385,33.3458,33.2219,33.2511,185200.0
2010-11-09 13:50:00,45.65,45.77,45.62,45.77,90200.0,33.2584,33.3458,33.2365,33.3458,90200.0
2010-11-09 14:00:00,45.77,45.79,45.72,45.78,99400.0,33.3458,33.3604,33.3094,33.3531,99400.0
2010-11-09 14:10:00,45.77,45.79,45.68,45.69,142400.0,33.3458,33.3604,33.2802,33.2875,142400.0
2010-11-09 14:20:00,45.7,45.73,45.66,45.67,64000.0,33.2948,33.3167,33.2657,33.2729,64000.0
2010-11-09 14:30:00,45.67,45.74,45.67,45.69,95400.0,33.2729,33.3239,33.2729,33.2875,95400.0
2010-11-09 14:40:00,45.69,45.71,45.63,45.63,92000.0,33.2875,33.3021,33.2438,33.2438,92000.0
2010-11-09 14:50:00,45.64,45.64,45.54,45.62,94400.0,33.2511,33.2511,33.1782,33.2365,94400.0
2010-11-09 15:00:00,45.61,45.61,45.53,45.57,113000.0,33.2292,33.2292,33.1709,33.2001,113000.0
2010-11-09 15:10:00,45.56,45.61,45.53,45.56,146000.0,33.1928,33.2292,33.1709,33.1928,146000.0
2010-11-09 15:20:00,45.56,45.56,45.43,45.47,182000.0,33.1928,33.1928,33.0981,33.1272,182000.0
2010-11-09 15:30:00,45.47,45.52,45.42,45.42,291000.0,33.1272,33.1637,33.0908,33.0908,291000.0
2010-11-09 15:40:00,45.43,45.45,45.29,45.33,355400.0,33.0981,33.1127,32.9961,33.0252,355400.0
2010-11-09 15:50:00,45.33,45.39,45.17,45.23,1451600.0,33.0252,33.069,32.9087,32.9524,1451600.0
2010-11-10 09:30:00,45.33,45.44,45.05,45.13,222400.0,33.0252,33.1054,32.8212,32.8795,222400.0
2010-11-10 09:40:00,45.13,45.26,45.09,45.16,243600.0,32.8795,32.9742,32.8504,32.9014,243600.0
2010-11-10 09:50:00,45.17,45.24,45.04,45.09,356200.0,32.9087,32.9597,32.814,32.8504,356200.0
2010-11-10 10:00:00,45.1,45.15,44.95,45.1,148000.0,32.8577,32.8941,32.7484,32.8577,148000.0
2010-11-10 10:10:00,45.09,45.22,45.05,45.07,212800.0,32.8504,32.9451,32.8212,32.8358,212800.0
2010-11-10 10:20:00,45.06,45.12,44.99,44.99,109800.0,32.8285,32.8722,32.7775,32.7775,109800.0
2010-11-10 10:30:00,45.0,45.18,45.0,45.17,178600.0,32.7848,32.916,32.7848,32.9087,178600.0
2010-11-10 10:40:00,45.17,45.22,45.09,45.1,162600.0,32.9087,32.9451,32.8504,32.8577,162600.0
2010-11-10 10:50:00,45.1,45.24,45.08,45.24,88000.0,32.8577,32.9597,32.8431,32.9597,88000.0
2010-11-10 11:00:00,45.24,45.38,45.16,45.2,151800.0,32.9597,33.0617,32.9014,32.9305,151800.0
2010-11-10 11:10:00,45.19,45.26,45.05,45.08,144000.0,32.9232,32.9742,32.8212,32.8431,144000.0
2010-11-10 11:20:00,45.08,45.21,45.07,45.2,118800.0,32.8431,32.9378,32.8358,32.9305,118800.0
2010-11-10 11:30:00,45.2,45.42,45.2,45.41,98400.0,32.9305,33.0908,32.9305,33.0835,98400.0
2010-11-10 11:40:00,45.39,45.39,45.27,45.33,68800.0,33.069,33.069,32.9815,33.0252,68800.0
2010-11-10 11:50:00,45.34,45.42,45.31,45.31,103000.0,33.0325,33.0908,33.0107,33.0107,103000.0
2010-11-10 12:00:00,45.31,45.38,45.27,45.34,99400.0,33.0107,33.0617,32.9815,33.0325,99400.0
2010-11-10 12:10:00,45.32,45.34,45.2,45.21,62200.0,33.018,33.0325,32.9305,32.9378,62200.0
2010-11-10 12:20:00,45.21,45.23,45.16,45.17,76600.0,32.9378,32.9524,32.9014,32.9087,76600.0
2010-11-10 12:30:00,45.18,45.19,45.1,45.19,128000.0,32.916,32.9232,32.8577,32.9232,128000.0
2010-11-10 12:40:00,45.2,45.28,45.15,45.28,70000.0,32.9305,32.9888,32.8941,32.9888,70000.0
2010-11-10 12:50:00,45.27,45.32,45.23,45.23,45600.0,32.9815,33.018,32.9524,32.9524,45600.0
2010-11-10 13:00:00,45.23,45.31,45.14,45.28,78000.0,32.9524,33.0107,32.8868,32.9888,78000.0
2010-11-10 13:10:00,45.3,45.41,45.26,45.41,56200.0,33.0034,33.0835,32.9742,33.0835,56200.0
2010-11-10 13:20:00,45.38,45.46,45.35,45.35,58800.0,33.0617,33.12,33.0398,33.0398,58800.0
2010-11-10 13:30:00,45.35,45.47,45.35,45.42,67800.0,33.0398,33.1272,33.0398,33.0908,67800.0
2010-11-10 13:40:00,45.4,45.42,45.34,45.38,64400.0,33.0762,33.0908,33.0325,33.0617,64400.0
2010-11-10 13:50:00,45.38,45.5,45.35,45.46,109000.0,33.0617,33.1491,33.0398,33.12,109000.0
2010-11-10 14:00:00,45.46,45.64,45.43,45.62,127800.0,33.12,33.2511,33.0981,33.2365,127800.0
2010-11-10 14:10:00,45.61,45.63,45.56,45.6,168000.0,33.2292,33.2438,33.1928,33.2219,168000.0
2010-11-10 14:20:00,45.6,45.63,45.56,45.63,111000.0,33.2219,33.2438,33.1928,33.2438,111000.0
2010-11-10 14:30:00,45.62,45.62,45.51,45.59,118400.0,33.2365,33.2365,33.1564,33.2147,118400.0
2010-11-10 14:40:00,45.57,45.62,45.52,45.54,110400.0,33.2001,33.2365,33.1637,33.1782,110400.0
2010-11-10 14:50:00,45.52,45.61,45.51,45.59,91200.0,33.1637,33.2292,33.1564,33.2147,91200.0
2010-11-10 15:00:00,45.59,45.62,45.51,45.56,138800.0,33.2147,33.2365,33.1564,33.1928,138800.0
2010-11-10 15:10:00,45.56,45.63,45.54,45.6,137400.0,33.1928,33.2438,33.1782,33.2219,137400.0
2010-11-10 15:20:00,45.6,45.65,45.6,45.62,89600.0,33.2219,33.2584,33.2219,33.2365,89600.0
2010-11-10 15:30:00,45.62,45.66,45.61,45.65,165000.0,33.2365,33.2657,33.2292,33.2584,165000.0
2010-11-10 15:40:00,45.65,45.68,45.63,45.66,156600.0,33.2584,33.2802,33.2438,33.2657,156600.0
2010-11-10 15:50:00,45.66,45.69,45.62,45.69,239600.0,33.2657,33.2875,33.2365,33.2875,239600.0
2010-11-11 09:30:00,45.38,45.7,45.37,45.51,227400.0,33.0617,33.2948,33.0544,33.1564,227400.0
2010-11-11 09:40:00,45.5,45.5,45.26,45.44,548200.0,33.1491,33.1491,32.9742,33.1054,548200.0
2010-11-11 09:50:00,45.44,45.53,45.35,45.48,164600.0,33.1054,33.1709,33.0398,33.1345,164600.0
2010-11-11 10:00:00,45.47,45.57,45.42,45.57,169000.0,33.1272,33.2001,33.0908,33.2001,169000.0
2010-11-11 10:10:00,45.57,45.76,45.51,45.74,76400.0,33.2001,33.3385,33.1564,33.3239,76400.0
2010-11-11 10:20:00,45.76,45.87,45.71,45.71,158800.0,33.3385,33.4187,33.3021,33.3021,158800.0
2010-11-11 10:30:00,45.7,45.7,45.43,45.45,100200.0,33.2948,33.2948,33.0981,33.1127,100200.0
2010-11-11 10:40:00,45.44,45.49,45.3,45.41,89000.0,33.1054,33.1418,33.0034,33.0835,89000.0
2010-11-11 10:50:00,45.41,45.42,45.28,45.35,120800.0,33.0835,33.0908,32.9888,33.0398,120800.0
2010-11-11 11:00:00,45.35,45.39,45.23,45.24,124600.0,33.0398,33.069,32.9524,32.9597,124600.0
2010-11-11 11:10:00,45.25,45.42,45.24,45.42,65600.0,32.967,33.0908,32.9597,33.0908,65600.0
2010-11-11 11:20:00,45.4,45.42,45.25,45.3,73800.0,33.0762,33.0908,32.967,33.0034,73800.0
2010-11-11 11:30:00,45.29,45.49,45.29,45.45,43000.0,32.9961,33.1418,32.9961,33.1127,43000.0
2010-11-11 11:40:00,45.43,45.44,45.32,45.37,47200.0,33.0981,33.1054,33.018,33.0544,47200.0
2010-11-11 11:50:00,45.37,45.41,45.32,45.34,72600.0,33.0544,33.0835,33.018,33.0325,72600.0
2010-11-11 12:00:00,45.34,45.38,45.27,45.27,75400.0,33.0325,33.0617,32.9815,32.9815,75400.0
2010-11-11 12:10:00,45.28,45.42,45.27,45.38,62600.0,32.9888,33.0908,32.9815,33.0617,62600.0
2010-11-11 12:20:00,45.38,45.45,45.35,45.38,27400.0,33.0617,33.1127,33.0398,33.0617,27400.0
2010-11-11 12:30:00,45.38,45.42,45.27,45.27,71800.0,33.0617,33.0908,32.9815,32.9815,71800.0
2010-11-11 12:40:00,45.27,45.31,45.25,45.3,38600.0,32.9815,33.0107,32.967,33.0034,38600.0
2010-11-11 12:50:00,45.29,45.32,45.23,45.28,33800.0,32.9961,33.018,32.9524,32.9888,33800.0
2010-11-11 13:00:00,45.29,45.3,45.24,45.29,28600.0,32.9961,33.0034,32.9597,32.9961,28600.0
2010-11-11 13:10:00,45.29,45.4,45.29,45.35,28200.0,32.9961,33.0762,32.9961,33.0398,28200.0
2010-11-11 13:20:00,45.35,45.39,45.31,45.31,19800.0,33.0398,33.069,33.0107,33.0107,19800.0
2010-11-11 13:30:00,45.32,45.38,45.31,45.37,25800.0,33.018,33.0617,33.0107,33.0544,25800.0
2010-11-11 13:40:00,45.38,45.47,45.38,45.45,63400.0,33.0617,33.1272,33.0617,33.1127,63400.0
2010-11-11 13:50:00,45.47,45.49,45.4,45.4,71200.0,33.1272,33.1418,33.0762,33.0762,71200.0
2010-11-11 14:00:00,45.38,45.4,45.33,45.37,35800.0,33.0617,33.0762,33.0252,33.0544,35800.0
2010-11-11 14:10:00,45.37,45.45,45.37,45.45,45600.0,33.0544,33.1127,33.0544,33.1127,45600.0
2010-11-11 14:20:00,45.45,45.49,45.42,45.48,81600.0,33.1127,33.1418,33.0908,33.1345,81600.0
2010-11-11 14:30:00,45.49,45.54,45.47,45.48,105800.0,33.1418,33.1782,33.1272,33.1345,105800.0
2010-11-11 14:40:00,45.48,45.51,45.44,45.45,155600.0,33.1345,33.1564,33.1054,33.1127,155600.0
2010-11-11 14:50:00,45.45,45.47,45.43,45.46,86600.0,33.1127,33.1272,33.0981,33.12,86600.0
2010-11-11 15:00:00,45.45,45.51,45.43,45.49,124200.0,33.1127,33.1564,33.0981,33.1418,124200.0
2010-11-11 15:10:00,45.49,45.54,45.48,45.48,126400.0,33.1418,33.1782,33.1345,33.1345,126400.0
2010-11-11 15:20:00,45.48,45.52,45.4,45.46,283600.0,33.1345,33.1637,33.0762,33.12,283600.0
2010-11-11 15:30:00,45.46,45.48,45.39,45.47,231800.0,33.12,33.1345,33.069,33.1272,231800.0
2010-11-11 15:40:00,45.47,45.52,45.41,45.44,270600.0,33.1272,33.1637,33.0835,33.1054,270600.0
2010-11-11 15:50:00,45.45,45.54,45.44,45.48,787400.0,33.1127,33.1782,33.1054,33.1345,787400.0
2010-11-12 09:30:00,45.14,45.41,45.07,45.33,110200.0,32.8868,33.0835,32.8358,33.0252,110200.0
2010-11-12 09:40:00,45.33,45.48,45.3,45.41,161600.0,33.0252,33.1345,33.0034,33.0835,161600.0
2010-11-12 09:50:00,45.41,45.62,45.41,45.49,134200.0,33.0835,33.2365,33.0835,33.1418,134200.0
2010-11-12 10:00:00,45.49,45.53,45.43,45.46,61400.0,33.1418,33.1709,33.0981,33.12,61400.0
2010-11-12 10:10:00,45.47,45.67,45.44,45.52,88600.0,33.1272,33.2729,33.1054,33.1637,88600.0
2010-11-12 10:20:00,45.5,45.56,45.31,45.33,169200.0,33.1491,33.1928,33.0107,33.0252,169200.0
2010-11-12 10:30:00,45.33,45.35,45.19,45.3,255800.0,33.0252,33.0398,32.9232,33.0034,255800.0
2010-11-12 10:40:00,45.3,45.42,45.26,45.37,105600.0,33.0034,33.0908,32.9742,33.0544,105600.0
2010-11-12 10:50:00,45.37,45.37,45.18,45.24,95400.0,33.0544,33.0544,32.916,32.9597,95400.0
2010-11-12 11:00:00,45.24,45.25,45.06,45.13,162000.0,32.9597,32.967,32.8285,32.8795,162000.0
2010-11-12 11:10:00,45.15,45.24,45.13,45.16,76800.0,32.8941,32.9597,32.8795,32.9014,76800.0
2010-11-12 11:20:00,45.14,45.34,45.11,45.26,42400.0,32.8868,33.0325,32.865,32.9742,42400.0
2010-11-12 11:30:00,45.27,45.37,45.22,45.24,120200.0,32.9815,33.0544,32.9451,32.9597,120200.0
2010-11-12 11:40:00,45.24,45.31,45.23,45.26,62800.0,32.9597,33.0107,32.9524,32.9742,62800.0
2010-11-12 11:50:00,45.26,45.27,45.14,45.26,101200.0,32.9742,32.9815,32.8868,32.9742,101200.0
2010-11-12 12:00:00,45.25,45.26,45.15,45.24,59200.0,32.967,32.9742,32.8941,32.9597,59200.0
2010-11-12 12:10:00,45.23,45.24,45.13,45.13,72200.0,32.9524,32.9597,32.8795,32.8795,72200.0
2010-11-12 12:20:00,45.13,45.16,45.02,45.07,175200.0,32.8795,32.9014,32.7994,32.8358,175200.0
2010-11-12 12:30:00,45.07,45.16,44.96,45.1,241400.0,32.8358,32.9014,32.7557,32.8577,241400.0
2010-11-12 12:40:00,45.11,45.13,44.99,45.0,59400.0,32.865,32.8795,32.7775,32.7848,59400.0
2010-11-12 12:50:00,45.0,45.06,44.95,44.98,235200.0,32.7848,32.8285,32.7484,32.7702,235200.0
2010-11-12 13:00:00,44.97,44.98,44.81,44.82,97800.0,32.763,32.7702,32.6464,32.6537,97800.0
2010-11-12 13:10:00,44.82,44.95,44.81,44.85,76000.0,32.6537,32.7484,32.6464,32.6755,76000.0
2010-11-12 13:20:00,44.85,44.94,44.8,44.94,67000.0,32.6755,32.7411,32.6391,32.7411,67000.0
2010-11-12 13:30:00,44.94,44.97,44.88,44.97,37800.0,32.7411,32.763,32.6974,32.763,37800.0
2010-11-12 13:40:00,44.97,45.04,44.96,44.97,77200.0,32.763,32.814,32.7557,32.763,77200.0
2010-11-12 13:50:00,44.98,44.98,44.85,44.87,78200.0,32.7702,32.7702,32.6755,32.6901,78200.0
2010-11-12 14:00:00,44.88,44.94,44.82,44.88,66200.0,32.6974,32.7411,32.6537,32.6974,66200.0
2010-11-12 14:10:00,44.88,45.04,44.88,45.02,92000.0,32.6974,32.814,32.6974,32.7994,92000.0
2010-11-12 14:20:00,45.02,45.06,44.88,44.91,82600.0,32.7994,32.8285,32.6974,32.7192,82600.0
2010-11-12 14:30:00,44.91,44.98,44.87,44.97,67800.0,32.7192,32.7702,32.6901,32.763,67800.0
2010-11-12 14:40:00,44.97,45.04,44.93,45.04,101000.0,32.763,32.814,32.7338,32.814,101000.0
2010-11-12 14:50:00,45.04,45.13,45.04,45.12,93600.0,32.814,32.8795,32.814,32.8722,93600.0
2010-11-12 15:00:00,45.11,45.27,45.1,45.22,146400.0,32.865,32.9815,32.8577,32.9451,146400.0
2010-11-12 15:10:00,45.23,45.24,45.16,45.23,138800.0,32.9524,32.9597,32.9014,32.9524,138800.0
2010-11-12 15:20:00,45.23,45.26,45.07,45.13,190200.0,32.9524,32.9742,32.8358,32.8795,190200.0
2010-11-12 15:30:00,45.12,45.23,45.1,45.15,172200.0,32.8722,32.9524,32.8577,32.8941,172200.0
2010-11-12 15:40:00,45.16,45.16,45.04,45.09,256600.0,32.9014,32.9014,32.814,32.8504,256600.0
2010-11-12 15:50:00,45.09,45.18,45.05,45.14,489000.0,32.8504,32.916,32.8212,32.8868,489000.0
2010-11-15 09:30:00,45.67,45.88,45.51,45.86,376200.0,33.2729,33.4259,33.1564,33.4114,376200.0
2010-11-15 09:40:00,45.86,45.88,45.68,45.7,196400.0,33.4114,33.4259,33.2802,33.2948,196400.0
2010-11-15 09:50:00,45.7,45.77,45.58,45.65,206000.0,33.2948,33.3458,33.2074,33.2584,206000.0
2010-11-15 10:00:00,45.64,45.76,45.63,45.72,175200.0,33.2511,33.3385,33.2438,33.3094,175200.0
2010-11-15 10:10:00,45.73,45.95,45.68,45.91,230400.0,33.3167,33.4769,33.2802,33.4478,230400.0
2010-11-15 10:20:00,45.91,46.0,45.83,45.99,201200.0,33.4478,33.5134,33.3895,33.5061,201200.0
2010-11-15 10:30:00,46.0,46.06,45.84,45.96,140800.0,33.5134,33.5571,33.3968,33.4842,140800.0
2010-11-15 10:40:00,45.95,45.97,45.91,45.96,74200.0,33.4769,33.4915,33.4478,33.4842,74200.0
2010-11-15 10:50:00,45.96,46.01,45.92,45.97,161200.0,33.4842,33.5207,33.4551,33.4915,161200.0
2010-11-15 11:00:00,45.97,46.02,45.62,45.67,193800.0,33.4915,33.5279,33.2365,33.2729,193800.0
2010-11-15 11:10:00,45.67,45.85,45.65,45.82,145400.0,33.2729,33.4041,33.2584,33.3822,145400.0
2010-11-15 11:20:00,45.82,45.86,45.76,45.84,46600.0,33.3822,33.4114,33.3385,33.3968,46600.0
2010-11-15 11:30:00,45.83,46.02,45.82,46.01,66800.0,33.3895,33.5279,33.3822,33.5207,66800.0
2010-11-15 11:40:00,45.99,46.19,45.99,46.17,107200.0,33.5061,33.6518,33.5061,33.6372,107200.0
2010-11-15 11:50:00,46.17,46.18,46.08,46.15,68000.0,33.6372,33.6445,33.5717,33.6227,68000.0
2010-11-15 12:00:00,46.14,46.16,46.09,46.1,96000.0,33.6154,33.6299,33.5789,33.5862,96000.0
2010-11-15 12:10:00,46.1,46.1,45.94,45.99,74600.0,33.5862,33.5862,33.4697,33.5061,74600.0
2010-11-15 12:20:00,45.99,46.08,45.93,46.07,87600.0,33.5061,33.5717,33.4624,33.5644,87600.0
2010-11-15 12:30:00,46.05,46.19,46.04,46.19,94000.0,33.5498,33.6518,33.5425,33.6518,94000.0
2010-11-15 12:40:00,46.19,46.19,46.1,46.13,44800.0,33.6518,33.6518,33.5862,33.6081,44800.0
2010-11-15 12:50:00,46.13,46.18,46.12,46.15,57800.0,33.6081,33.6445,33.6008,33.6227,57800.0
2010-11-15 13:00:00,46.15,46.15,45.99,45.99,53800.0,33.6227,33.6227,33.5061,33.5061,53800.0
2010-11-15 13:10:00,45.98,46.04,45.96,46.04,112200.0,33.4988,33.5425,33.4842,33.5425,112200.0
2010-11-15 13:20:00,46.03,46.17,46.03,46.13,81800.0,33.5352,33.6372,33.5352,33.6081,81800.0
2010-11-15 13:30:00,46.13,46.13,45.98,45.98,46200.0,33.6081,33.6081,33.4988,33.4988,46200.0
2010-11-15 13:40:00,45.98,46.02,45.98,45.99,101800.0,33.4988,33.5279,33.4988,33.5061,101800.0
2010-11-15 13:50:00,45.99,46.02,45.93,45.95,78800.0,33.5061,33.5279,33.4624,33.4769,78800.0
2010-11-15 14:00:00,45.95,46.02,45.93,45.98,86000.0,33.4769,33.5279,33.4624,33.4988,86000.0
2010-11-15 14:10:00,45.97,46.0,45.92,45.92,74200.0,33.4915,33.5134,33.4551,33.4551,74200.0
2010-11-15 14:20:00,45.92,45.98,45.89,45.94,130800.0,33.4551,33.4988,33.4332,33.4697,130800.0
2010-11-15 14:30:00,45.94,45.95,45.85,45.95,129600.0,33.4697,33.4769,33.4041,33.4769,129600.0
2010-11-15 14:40:00,45.95,46.04,45.93,46.0,97000.0,33.4769,33.5425,33.4624,33.5134,97000.0
2010-11-15 14:50:00,46.0,46.04,45.96,45.98,65200.0,33.5134,33.5425,33.4842,33.4988,65200.0
2010-11-15 15:00:00,45.97,45.98,45.9,45.97,70400.0,33.4915,33.4988,33.4405,33.4915,70400.0
2010-11-15 15:10:00,45.97,46.0,45.83,45.9,158400.0,33.4915,33.5134,33.3895,33.4405,158400.0
2010-11-15 15:20:00,45.9,45.9,45.77,45.89,213400.0,33.4405,33.4405,33.3458,33.4332,213400.0
2010-11-15 15:30:00,45.88,45.9,45.79,45.84,169000.0,33.4259,33.4405,33.3604,33.3968,169000.0
2010-11-15 15:40:00,45.85,45.87,45.74,45.74,167800.0,33.4041,33.4187,33.3239,33.3239,167800.0
2010-11-15 15:50:00,45.74,45.77,45.63,45.67,293400.0,33.3239,33.3458,33.2438,33.2729,293400.0
2010-11-16 09:30:00,45.27,45.46,45.15,45.41,173000.0,32.9815,33.12,32.8941,33.0835,173000.0
2010-11-16 09:40:00,45.41,45.51,45.13,45.13,165800.0,33.0835,33.1564,32.8795,32.8795,165800.0
2010-11-16 09:50:00,45.13,45.33,45.03,45.32,229600.0,32.8795,33.0252,32.8067,33.018,229600.0
2010-11-16 10:00:00,45.29,45.38,45.2,45.34,94000.0,32.9961,33.0617,32.9305,33.0325,94000.0
2010-11-16 10:10:00,45.34,45.47,45.25,45.46,80400.0,33.0325,33.1272,32.967,33.12,80400.0
2010-11-16 10:20:00,45.46,45.47,45.29,45.31,89000.0,33.12,33.1272,32.9961,33.0107,89000.0
2010-11-16 10:30:00,45.31,45.31,45.05,45.17,139400.0,33.0107,33.0107,32.8212,32.9087,139400.0
2010-11-16 10:40:00,45.18,45.2,45.05,45.13,105600.0,32.916,32.9305,32.8212,32.8795,105600.0
2010-11-16 10:50:00,45.16,45.16,45.01,45.06,80200.0,32.9014,32.9014,32.7921,32.8285,80200.0
2010-11-16 11:00:00,45.06,45.14,44.92,44.95,163800.0,32.8285,32.8868,32.7265,32.7484,163800.0
2010-11-16 11:10:00,44.95,45.01,44.94,44.99,243200.0,32.7484,32.7921,32.7411,32.7775,243200.0
2010-11-16 11:20:00,44.98,45.02,44.97,45.02,166600.0,32.7702,32.7994,32.763,32.7994,166600.0
2010-11-16 11:30:00,45.02,45.1,44.98,45.1,173800.0,32.7994,32.8577,32.7702,32.8577,173800.0
2010-11-16 11:40:00,45.1,45.1,44.85,44.95,127400.0,32.8577,32.8577,32.6755,32.7484,127400.0
2010-11-16 11:50:00,44.95,45.02,44.92,44.99,103400.0,32.7484,32.7994,32.7265,32.7775,103400.0
2010-11-16 12:00:00,45.01,45.1,44.99,45.08,63000.0,32.7921,32.8577,32.7775,32.8431,63000.0
2010-11-16 12:10:00,45.08,45.13,44.97,45.04,134600.0,32.8431,32.8795,32.763,32.814,134600.0
2010-11-16 12:20:00,45.04,45.11,44.96,44.99,97600.0,32.814,32.865,32.7557,32.7775,97600.0
2010-11-16 12:30:00,44.99,45.0,44.86,44.9,142600.0,32.7775,32.7848,32.6828,32.712,142600.0
2010-11-16 12:40:00,44.88,44.96,44.82,44.83,93000.0,32.6974,32.7557,32.6537,32.661,93000.0
2010-11-16 12:50:00,44.84,44.98,44.78,44.98,97800.0,32.6682,32.7702,32.6245,32.7702,97800.0
2010-11-16 13:00:00,44.99,44.99,44.93,44.97,106400.0,32.7775,32.7775,32.7338,32.763,106400.0
2010-11-16 13:10:00,44.96,44.98,44.82,44.85,77600.0,32.7557,32.7702,32.6537,32.6755,77600.0
2010-11-16 13:20:00,44.85,44.98,44.83,44.94,60800.0,32.6755,32.7702,32.661,32.7411,60800.0
2010-11-16 13:30:00,44.94,44.99,44.86,44.99,89200.0,32.7411,32.7775,32.6828,32.7775,89200.0
2010-11-16 13:40:00,44.99,44.99,44.88,44.9,59600.0,32.7775,32.7775,32.6974,32.712,59600.0
2010-11-16 13:50:00,44.9,45.02,44.89,44.96,88400.0,32.712,32.7994,32.7047,32.7557,88400.0
2010-11-16 14:00:00,44.97,44.99,44.86,44.9,102200.0,32.763,32.7775,32.6828,32.712,102200.0
2010-11-16 14:10:00,44.9,44.96,44.85,44.87,92400.0,32.712,32.7557,32.6755,32.6901,92400.0
2010-11-16 14:20:00,44.87,44.95,44.8,44.81,114400.0,32.6901,32.7484,32.6391,32.6464,114400.0
2010-11-16 14:30:00,44.81,44.84,44.71,44.71,138400.0,32.6464,32.6682,32.5735,32.5735,138400.0
2010-11-16 14:40:00,44.72,44.82,44.66,44.82,123800.0,32.5808,32.6537,32.5371,32.6537,123800.0
2010-11-16 14:50:00,44.82,44.96,44.81,44.91,164000.0,32.6537,32.7557,32.6464,32.7192,164000.0
2010-11-16 15:00:00,44.91,44.95,44.87,44.88,165800.0,32.7192,32.7484,32.6901,32.6974,165800.0
2010-11-16 15:10:00,44.88,44.88,44.71,44.76,189800.0,32.6974,32.6974,32.5735,32.61,189800.0
2010-11-16 15:20:00,44.76,44.85,44.74,44.79,163800.0,32.61,32.6755,32.5954,32.6318,163800.0
2010-11-16 15:30:00,44.79,44.84,44.72,44.75,230200.0,32.6318,32.6682,32.5808,32.6027,230200.0
2010-11-16 15:40:00,44.74,44.85,44.74,44.8,244800.0,32.5954,32.6755,32.5954,32.6391,244800.0
2010-11-16 15:50:00,44.8,44.92,44.77,44.86,454400.0,32.6391,32.7265,32.6173,32.6828,454400.0
2010-11-17 09:30:00,44.85,44.99,44.73,44.88,170000.0,32.6755,32.7775,32.5881,32.6974,170000.0
2010-11-17 09:40:00,44.91,44.99,44.65,44.88,116800.0,32.7192,32.7775,32.5298,32.6974,116800.0
2010-11-17 09:50:00,44.85,44.9,44.73,44.77,133200.0,32.6755,32.712,32.5881,32.6173,133200.0
2010-11-17 10:00:00,44.75,44.8,44.7,44.73,116600.0,32.6027,32.6391,32.5663,32.5881,116600.0
2010-11-17 10:10:00,44.72,44.98,44.65,44.96,169800.0,32.5808,32.7702,32.5298,32.7557,169800.0
2010-11-17 10:20:00,44.97,45.02,44.84,44.88,78800.0,32.763,32.7994,32.6682,32.6974,78800.0
2010-11-17 10:30:00,44.91,44.97,44.8,44.85,86600.0,32.7192,32.763,32.6391,32.6755,86600.0
2010-11-17 10:40:00,44.87,44.98,44.86,44.94,84000.0,32.6901,32.7702,32.6828,32.7411,84000.0
2010-11-17 10:50:00,44.97,45.0,44.91,44.97,138800.0,32.763,32.7848,32.7192,32.763,138800.0
2010-11-17 11:00:00,44.97,45.0,44.9,44.94,90800.0,32.763,32.7848,32.712,32.7411,90800.0
2010-11-17 11:10:00,44.92,44.94,44.87,44.9,100600.0,32.7265,32.7411,32.6901,32.712,100600.0
2010-11-17 11:20:00,44.89,44.91,44.85,44.89,55800.0,32.7047,32.7192,32.6755,32.7047,55800.0
2010-11-17 11:30:00,44.88,44.91,44.82,44.83,53400.0,32.6974,32.7192,32.6537,32.661,53400.0
2010-11-17 11:40:00,44.83,44.86,44.76,44.78,66000.0,32.661,32.6828,32.61,32.6245,66000.0
2010-11-17 11:50:00,44.78,44.95,44.77,44.95,82800.0,32.6245,32.7484,32.6173,32.7484,82800.0
2010-11-17 12:00:00,44.95,44.99,44.88,44.88,70400.0,32.7484,32.7775,32.6974,32.6974,70400.0
2010-11-17 12:10:00,44.88,44.93,44.85,44.85,52800.0,32.6974,32.7338,32.6755,32.6755,52800.0
2010-11-17 12:20:00,44.85,44.88,44.77,44.81,61400.0,32.6755,32.6974,32.6173,32.6464,61400.0
2010-11-17 12:30:00,44.8,44.82,44.72,44.77,71800.0,32.6391,32.6537,32.5808,32.6173,71800.0
2010-11-17 12:40:00,44.77,44.81,44.74,44.77,63400.0,32.6173,32.6464,32.5954,32.6173,63400.0
2010-11-17 12:50:00,44.77,44.81,44.73,44.73,58200.0,32.6173,32.6464,32.5881,32.5881,58200.0
2010-11-17 13:00:00,44.74,44.79,44.69,44.78,78800.0,32.5954,32.6318,32.559,32.6245,78800.0
2010-11-17 13:10:00,44.79,44.84,44.78,44.84,60200.0,32.6318,32.6682,32.6245,32.6682,60200.0
2010-11-17 13:20:00,44.84,44.87,44.81,44.85,53000.0,32.6682,32.6901,32.6464,32.6755,53000.0
2010-11-17 13:30:00,44.87,44.91,44.85,44.87,45800.0,32.6901,32.7192,32.6755,32.6901,45800.0
2010-11-17 13:40:00,44.87,44.87,44.73,44.76,80600.0,32.6901,32.6901,32.5881,32.61,80600.0
2010-11-17 13:50:00,44.77,44.81,44.76,44.81,50800.0,32.6173,32.6464,32.61,32.6464,50800.0
2010-11-17 14:00:00,44.82,44.91,44.82,44.84,75800.0,32.6537,32.7192,32.6537,32.6682,75800.0
2010-11-17 14:10:00,44.84,44.88,44.83,44.88,41000.0,32.6682,32.6974,32.661,32.6974,41000.0
2010-11-17 14:20:00,44.88,44.93,44.84,44.88,78000.0,32.6974,32.7338,32.6682,32.6974,78000.0
2010-11-17 14:30:00,44.88,44.97,44.88,44.97,58600.0,32.6974,32.763,32.6974,32.763,58600.0
2010-11-17 14:40:00,44.97,45.01,44.95,44.97,94200.0,32.763,32.7921,32.7484,32.763,94200.0
2010-11-17 14:50:00,44.97,44.99,44.92,44.95,88000.0,32.763,32.7775,32.7265,32.7484,88000.0
2010-11-17 15:00:00,44.96,44.98,44.88,44.88,129600.0,32.7557,32.7702,32.6974,32.6974,129600.0
2010-11-17 15:10:00,44.9,44.91,44.87,44.88,128200.0,32.712,32.7192,32.6901,32.6974,128200.0
2010-11-17 15:20:00,44.88,44.91,44.7,44.71,185200.0,32.6974,32.7192,32.5663,32.5735,185200.0
2010-11-17 15:30:00,44.72,44.85,44.71,44.85,157600.0,32.5808,32.6755,32.5735,32.6755,157600.0
2010-11-17 15:40:00,44.85,44.97,44.84,44.96,263800.0,32.6755,32.763,32.6682,32.7557,263800.0
2010-11-17 15:50:00,44.96,44.98,44.92,44.95,407600.0,32.7557,32.7702,32.7265,32.7484,407600.0
2010-11-18 09:30:00,45.41,45.79,45.41,45.74,275800.0,33.0835,33.3604,33.0835,33.3239,275800.0
2010-11-18 09:40:00,45.74,45.93,45.67,45.74,262800.0,33.3239,33.4624,33.2729,33.3239,262800.0
2010-11-18 09:50:00,45.75,45.85,45.6,45.67,154600.0,33.3312,33.4041,33.2219,33.2729,154600.0
2010-11-18 10:00:00,45.72,46.09,45.67,46.09,376200.0,33.3094,33.5789,33.2729,33.5789,376200.0
2010-11-18 10:10:00,46.08,46.21,45.99,46.02,321200.0,33.5717,33.6664,33.5061,33.5279,321200.0
2010-11-18 10:20:00,46.02,46.06,45.87,45.97,169800.0,33.5279,33.5571,33.4187,33.4915,169800.0
2010-11-18 10:30:00,45.95,46.02,45.9,46.02,83000.0,33.4769,33.5279,33.4405,33.5279,83000.0
2010-11-18 10:40:00,46.01,46.05,45.94,45.97,83400.0,33.5207,33.5498,33.4697,33.4915,83400.0
2010-11-18 10:50:00,45.98,46.02,45.92,45.94,137400.0,33.4988,33.5279,33.4551,33.4697,137400.0
2010-11-18 11:00:00,45.94,46.02,45.9,45.95,110000.0,33.4697,33.5279,33.4405,33.4769,110000.0
2010-11-18 11:10:00,45.95,46.0,45.89,45.97,97800.0,33.4769,33.5134,33.4332,33.4915,97800.0
2010-11-18 11:20:00,45.98,45.98,45.87,45.91,86600.0,33.4988,33.4988,33.4187,33.4478,86600.0
2010-11-18 11:30:00,45.91,45.96,45.82,45.9,131400.0,33.4478,33.4842,33.3822,33.4405,131400.0
2010-11-18 11:40:00,45.9,45.9,45.77,45.77,99600.0,33.4405,33.4405,33.3458,33.3458,99600.0
2010-11-18 11:50:00,45.77,45.88,45.77,45.87,140200.0,33.3458,33.4259,33.3458,33.4187,140200.0
2010-11-18 12:00:00,45.88,45.92,45.86,45.9,91400.0,33.4259,33.4551,33.4114,33.4405,91400.0
2010-11-18 12:10:00,45.9,45.95,45.9,45.93,77600.0,33.4405,33.4769,33.4405,33.4624,77600.0
2010-11-18 12:20:00,45.93,45.98,45.89,45.97,40800.0,33.4624,33.4988,33.4332,33.4915,40800.0
2010-11-18 12:30:00,45.97,45.97,45.9,45.9,39400.0,33.4915,33.4915,33.4405,33.4405,39400.0
2010-11-18 12:40:00,45.91,45.92,45.85,45.88,137600.0,33.4478,33.4551,33.4041,33.4259,137600.0
2010-11-18 12:50:00,45.88,45.88,45.79,45.83,144400.0,33.4259,33.4259,33.3604,33.3895,144400.0
2010-11-18 13:00:00,45.83,45.87,45.81,45.84,65200.0,33.3895,33.4187,33.3749,33.3968,65200.0
2010-11-18 13:10:00,45.84,45.94,45.83,45.94,68600.0,33.3968,33.4697,33.3895,33.4697,68600.0
2010-11-18 13:20:00,45.94,45.97,45.88,45.92,110200.0,33.4697,33.4915,33.4259,33.4551,110200.0
2010-11-18 13:30:00,45.93,45.96,45.88,45.93,98800.0,33.4624,33.4842,33.4259,33.4624,98800.0
2010-11-18 13:40:00,45.92,45.95,45.89,45.93,59400.0,33.4551,33.4769,33.4332,33.4624,59400.0
2010-11-18 13:50:00,45.93,45.95,45.88,45.89,99200.0,33.4624,33.4769,33.4259,33.4332,99200.0
2010-11-18 14:00:00,45.88,45.95,45.88,45.9,82000.0,33.4259,33.4769,33.4259,33.4405,82000.0
2010-11-18 14:10:00,45.9,45.91,45.85,45.88,113600.0,33.4405,33.4478,33.4041,33.4259,113600.0
2010-11-18 14:20:00,45.88,45.89,45.83,45.85,76600.0,33.4259,33.4332,33.3895,33.4041,76600.0
2010-11-18 14:30:00,45.85,45.91,45.83,45.86,138800.0,33.4041,33.4478,33.3895,33.4114,138800.0
2010-11-18 14:40:00,45.87,45.9,45.81,45.88,259800.0,33.4187,33.4405,33.3749,33.4259,259800.0
2010-11-18 14:50:00,45.88,45.93,45.85,45.93,169200.0,33.4259,33.4624,33.4041,33.4624,169200.0
2010-11-18 15:00:00,45.94,46.0,45.92,45.99,133000.0,33.4697,33.5134,33.4551,33.5061,133000.0
2010-11-18 15:10:00,45.99,46.0,45.92,45.98,358200.0,33.5061,33.5134,33.4551,33.4988,358200.0
2010-11-18 15:20:00,45.98,45.99,45.92,45.94,212600.0,33.4988,33.5061,33.4551,33.4697,212600.0
2010-11-18 15:30:00,45.93,45.95,45.8,45.85,187200.0,33.4624,33.4769,33.3677,33.4041,187200.0
2010-11-18 15:40:00,45.85,45.88,45.79,45.83,205600.0,33.4041,33.4259,33.3604,33.3895,205600.0
2010-11-18 15:50:00,45.84,45.87,45.79,45.85,355000.0,33.3968,33.4187,33.3604,33.4041,355000.0
2010-11-19 09:30:00,45.94,46.02,45.85,45.85,836200.0,33.4697,33.5279,33.4041,33.4041,836200.0
2010-11-19 09:40:00,45.86,45.94,45.81,45.91,182800.0,33.4114,33.4697,33.3749,33.4478,182800.0
2010-11-19 09:50:00,45.9,46.02,45.75,46.02,126000.0,33.4405,33.5279,33.3312,33.5279,126000.0
2010-11-19 10:00:00,46.02,46.04,45.81,45.84,138400.0,33.5279,33.5425,33.3749,33.3968,138400.0
2010-11-19 10:10:00,45.85,45.87,45.8,45.8,128200.0,33.4041,33.4187,33.3677,33.3677,128200.0
2010-11-19 10:20:00,45.8,45.84,45.69,45.74,119400.0,33.3677,33.3968,33.2875,33.3239,119400.0
2010-11-19 10:30:00,45.73,45.74,45.6,45.67,199200.0,33.3167,33.3239,33.2219,33.2729,199200.0
2010-11-19 10:40:00,45.66,45.88,45.66,45.87,144800.0,33.2657,33.4259,33.2657,33.4187,144800.0
2010-11-19 10:50:00,45.88,45.9,45.63,45.66,219200.0,33.4259,33.4405,33.2438,33.2657,219200.0
2010-11-19 11:00:00,45.66,45.8,45.65,45.77,143800.0,33.2657,33.3677,33.2584,33.3458,143800.0
2010-11-19 11:10:00,45.77,45.8,45.63,45.74,101800.0,33.3458,33.3677,33.2438,33.3239,101800.0
2010-11-19 11:20:00,45.75,45.77,45.71,45.74,92000.0,33.3312,33.3458,33.3021,33.3239,92000.0
2010-11-19 11:30:00,45.74,45.77,45.68,45.71,91800.0,33.3239,33.3458,33.2802,33.3021,91800.0
2010-11-19 11:40:00,45.72,45.77,45.71,45.72,132400.0,33.3094,33.3458,33.3021,33.3094,132400.0
2010-11-19 11:50:00,45.73,45.76,45.71,45.75,62800.0,33.3167,33.3385,33.3021,33.3312,62800.0
2010-11-19 12:00:00,45.75,45.76,45.7,45.76,69600.0,33.3312,33.3385,33.2948,33.3385,69600.0
2010-11-19 12:10:00,45.75,45.75,45.72,45.75,96200.0,33.3312,33.3312,33.3094,33.3312,96200.0
2010-11-19 12:20:00,45.75,45.78,45.74,45.74,83200.0,33.3312,33.3531,33.3239,33.3239,83200.0
2010-11-19 12:30:00,45.74,45.77,45.74,45.76,73200.0,33.3239,33.3458,33.3239,33.3385,73200.0
2010-11-19 12:40:00,45.76,45.79,45.75,45.76,29400.0,33.3385,33.3604,33.3312,33.3385,29400.0
2010-11-19 12:50:00,45.76,45.84,45.75,45.84,54200.0,33.3385,33.3968,33.3312,33.3968,54200.0
2010-11-19 13:00:00,45.83,45.92,45.82,45.9,53600.0,33.3895,33.4551,33.3822,33.4405,53600.0
2010-11-19 13:10:00,45.91,45.92,45.89,45.89,29000.0,33.4478,33.4551,33.4332,33.4332,29000.0
2010-11-19 13:20:00,45.88,45.91,45.85,45.88,48400.0,33.4259,33.4478,33.4041,33.4259,48400.0
2010-11-19 13:30:00,45.87,45.97,45.86,45.92,75800.0,33.4187,33.4915,33.4114,33.4551,75800.0
2010-11-19 13:40:00,45.92,45.92,45.88,45.89,33800.0,33.4551,33.4551,33.4259,33.4332,33800.0
2010-11-19 13:50:00,45.89,45.89,45.87,45.88,289600.0,33.4332,33.4332,33.4187,33.4259,289600.0
2010-11-19 14:00:00,45.88,45.96,45.85,45.91,287600.0,33.4259,33.4842,33.4041,33.4478,287600.0
2010-11-19 14:10:00,45.91,45.98,45.91,45.93,103200.0,33.4478,33.4988,33.4478,33.4624,103200.0
2010-11-19 14:20:00,45.93,45.93,45.87,45.9,45800.0,33.4624,33.4624,33.4187,33.4405,45800.0
2010-11-19 14:30:00,45.91,45.91,45.85,45.91,53400.0,33.4478,33.4478,33.4041,33.4478,53400.0
2010-11-19 14:40:00,45.9,45.93,45.88,45.9,110800.0,33.4405,33.4624,33.4259,33.4405,110800.0
2010-11-19 14:50:00,45.89,45.93,45.87,45.9,123600.0,33.4332,33.4624,33.4187,33.4405,123600.0
2010-11-19 15:00:00,45.9,45.94,45.88,45.88,139200.0,33.4405,33.4697,33.4259,33.4259,139200.0
2010-11-19 15:10:00,45.88,45.92,45.83,45.87,152400.0,33.4259,33.4551,33.3895,33.4187,152400.0
2010-11-19 15:20:00,45.87,45.89,45.85,45.86,321400.0,33.4187,33.4332,33.4041,33.4114,321400.0
2010-11-19 15:30:00,45.87,45.9,45.83,45.9,150400.0,33.4187,33.4405,33.3895,33.4405,150400.0
2010-11-19 15:40:00,45.9,45.91,45.88,45.88,398200.0,33.4405,33.4478,33.4259,33.4259,398200.0
2010-11-19 15:50:00,45.88,45.94,45.87,45.91,666000.0,33.4259,33.4697,33.4187,33.4478,666000.0
2010-11-22 09:30:00,45.8,45.8,45.5,45.6,162800.0,33.3677,33.3677,33.1491,33.2219,162800.0
2010-11-22 09:40:00,45.6,45.82,45.57,45.73,76000.0,33.2219,33.3822,33.2001,33.3167,76000.0
2010-11-22 09:50:00,45.72,45.91,45.71,45.84,117600.0,33.3094,33.4478,33.3021,33.3968,117600.0
2010-11-22 10:00:00,45.84,45.91,45.77,45.77,98800.0,33.3968,33.4478,33.3458,33.3458,98800.0
2010-11-22 10:10:00,45.77,45.88,45.74,45.85,94400.0,33.3458,33.4259,33.3239,33.4041,94400.0
2010-11-22 10:20:00,45.85,45.85,45.54,45.55,104400.0,33.4041,33.4041,33.1782,33.1855,104400.0
2010-11-22 10:30:00,45.54,45.61,45.48,45.61,125800.0,33.1782,33.2292,33.1345,33.2292,125800.0
2010-11-22 10:40:00,45.59,45.6,45.44,45.47,77800.0,33.2147,33.2219,33.1054,33.1272,77800.0
2010-11-22 10:50:00,45.47,45.6,45.45,45.46,129800.0,33.1272,33.2219,33.1127,33.12,129800.0
2010-11-22 11:00:00,45.47,45.49,45.34,45.48,172400.0,33.1272,33.1418,33.0325,33.1345,172400.0
2010-11-22 11:10:00,45.47,45.58,45.46,45.52,127000.0,33.1272,33.2074,33.12,33.1637,127000.0
2010-11-22 11:20:00,45.52,45.55,45.42,45.45,66600.0,33.1637,33.1855,33.0908,33.1127,66600.0
2010-11-22 11:30:00,45.46,45.46,45.35,45.43,109200.0,33.12,33.12,33.0398,33.0981,109200.0
2010-11-22 11:40:00,45.43,45.44,45.34,45.38,85200.0,33.0981,33.1054,33.0325,33.0617,85200.0
2010-11-22 11:50:00,45.38,45.42,45.32,45.34,106200.0,33.0617,33.0908,33.018,33.0325,106200.0
2010-11-22 12:00:00,45.35,45.35,45.26,45.29,132000.0,33.0398,33.0398,32.9742,32.9961,132000.0
2010-11-22 12:10:00,45.28,45.3,45.22,45.27,132000.0,32.9888,33.0034,32.9451,32.9815,132000.0
2010-11-22 12:20:00,45.27,45.32,45.07,45.07,109800.0,32.9815,33.018,32.8358,32.8358,109800.0
2010-11-22 12:30:00,45.08,45.13,45.01,45.09,175200.0,32.8431,32.8795,32.7921,32.8504,175200.0
2010-11-22 12:40:00,45.1,45.1,44.85,44.91,208400.0,32.8577,32.8577,32.6755,32.7192,208400.0
2010-11-22 12:50:00,44.91,44.93,44.74,44.77,326600.0,32.7192,32.7338,32.5954,32.6173,326600.0
2010-11-22 13:00:00,44.77,44.83,44.74,44.77,325800.0,32.6173,32.661,32.5954,32.6173,325800.0
2010-11-22 13:10:00,44.77,44.85,44.74,44.85,260800.0,32.6173,32.6755,32.5954,32.6755,260800.0
2010-11-22 13:20:00,44.85,45.05,44.84,45.01,97400.0,32.6755,32.8212,32.6682,32.7921,97400.0
2010-11-22 13:30:00,45.02,45.13,45.01,45.1,91800.0,32.7994,32.8795,32.7921,32.8577,91800.0
2010-11-22 13:40:00,45.11,45.18,45.08,45.12,57000.0,32.865,32.916,32.8431,32.8722,57000.0
2010-11-22 13:50:00,45.12,45.22,45.12,45.18,87400.0,32.8722,32.9451,32.8722,32.916,87400.0
2010-11-22 14:00:00,45.18,45.25,45.17,45.21,82400.0,32.916,32.967,32.9087,32.9378,82400.0
2010-11-22 14:10:00,45.21,45.26,45.17,45.19,162800.0,32.9378,32.9742,32.9087,32.9232,162800.0
2010-11-22 14:20:00,45.19,45.24,45.1,45.1,187800.0,32.9232,32.9597,32.8577,32.8577,187800.0
2010-11-22 14:30:00,45.11,45.22,45.04,45.22,258600.0,32.865,32.9451,32.814,32.9451,258600.0
2010-11-22 14:40:00,45.22,45.36,45.19,45.29,166600.0,32.9451,33.0471,32.9232,32.9961,166600.0
2010-11-22 14:50:00,45.29,45.31,45.17,45.19,351000.0,32.9961,33.0107,32.9087,32.9232,351000.0
2010-11-22 15:00:00,45.2,45.26,45.16,45.18,466000.0,32.9305,32.9742,32.9014,32.916,466000.0
2010-11-22 15:10:00,45.18,45.18,45.05,45.05,274000.0,32.916,32.916,32.8212,32.8212,274000.0
2010-11-22 15:20:00,45.05,45.08,44.96,45.01,347000.0,32.8212,32.8431,32.7557,32.7921,347000.0
2010-11-22 15:30:00,45.02,45.05,44.96,45.02,573200.0,32.7994,32.8212,32.7557,32.7994,573200.0
2010-11-22 15:40:00,45.02,45.12,45.02,45.07,595200.0,32.7994,32.8722,32.7994,32.8358,595200.0
2010-11-22 15:50:00,45.07,45.19,45.06,45.15,495200.0,32.8358,32.9232,32.8285,32.8941,495200.0
2010-11-23 09:30:00,44.7,44.73,44.42,44.52,504400.0,32.5663,32.5881,32.3623,32.4351,504400.0
2010-11-23 09:40:00,44.52,44.71,44.49,44.58,269600.0,32.4351,32.5735,32.4133,32.4788,269600.0
2010-11-23 09:50:00,44.58,44.58,44.27,44.31,211600.0,32.4788,32.4788,32.253,32.2821,211600.0
2010-11-23 10:00:00,44.3,44.54,44.25,44.52,203400.0,32.2748,32.4497,32.2384,32.4351,203400.0
2010-11-23 10:10:00,44.51,44.55,44.34,44.48,161600.0,32.4278,32.457,32.304,32.406,161600.0
2010-11-23 10:20:00,44.49,44.51,44.3,44.35,223200.0,32.4133,32.4278,32.2748,32.3113,223200.0
2010-11-23 10:30:00,44.37,44.49,44.31,44.39,240400.0,32.3258,32.4133,32.2821,32.3404,240400.0
2010-11-23 10:40:00,44.39,44.43,44.29,44.3,264400.0,32.3404,32.3695,32.2675,32.2748,264400.0
2010-11-23 10:50:00,44.3,44.55,44.28,44.55,89600.0,32.2748,32.457,32.2603,32.457,89600.0
2010-11-23 11:00:00,44.54,44.54,44.36,44.39,153200.0,32.4497,32.4497,32.3185,32.3404,153200.0
2010-11-23 11:10:00,44.39,44.4,44.25,44.27,126600.0,32.3404,32.3477,32.2384,32.253,126600.0
2010-11-23 11:20:00,44.27,44.32,44.2,44.25,212600.0,32.253,32.2894,32.202,32.2384,212600.0
2010-11-23 11:30:00,44.25,44.27,44.16,44.23,86000.0,32.2384,32.253,32.1728,32.2238,86000.0
2010-11-23 11:40:00,44.22,44.3,44.22,44.27,106600.0,32.2165,32.2748,32.2165,32.253,106600.0
2010-11-23 11:50:00,44.25,44.31,44.22,44.26,137200.0,32.2384,32.2821,32.2165,32.2457,137200.0
2010-11-23 12:00:00,44.26,44.29,44.21,44.29,127200.0,32.2457,32.2675,32.2093,32.2675,127200.0
2010-11-23 12:10:00,44.27,44.34,44.26,44.32,71000.0,32.253,32.304,32.2457,32.2894,71000.0
2010-11-23 12:20:00,44.33,44.35,44.29,44.32,51600.0,32.2967,32.3113,32.2675,32.2894,51600.0
2010-11-23 12:30:00,44.31,44.37,44.25,44.29,64800.0,32.2821,32.3258,32.2384,32.2675,64800.0
2010-11-23 12:40:00,44.29,44.35,44.29,44.31,67000.0,32.2675,32.3113,32.2675,32.2821,67000.0
2010-11-23 12:50:00,44.31,44.38,44.31,44.36,116200.0,32.2821,32.3331,32.2821,32.3185,116200.0
2010-11-23 13:00:00,44.37,44.38,44.33,44.35,77600.0,32.3258,32.3331,32.2967,32.3113,77600.0
2010-11-23 13:10:00,44.35,44.38,44.34,44.35,72800.0,32.3113,32.3331,32.304,32.3113,72800.0
2010-11-23 13:20:00,44.34,44.39,44.33,44.37,126400.0,32.304,32.3404,32.2967,32.3258,126400.0
2010-11-23 13:30:00,44.38,44.41,44.32,44.36,102800.0,32.3331,32.355,32.2894,32.3185,102800.0
2010-11-23 13:40:00,44.37,44.37,44.27,44.29,67800.0,32.3258,32.3258,32.253,32.2675,67800.0
2010-11-23 13:50:00,44.27,44.35,44.25,44.33,72800.0,32.253,32.3113,32.2384,32.2967,72800.0
2010-11-23 14:00:00,44.34,44.38,44.26,44.33,116800.0,32.304,32.3331,32.2457,32.2967,116800.0
2010-11-23 14:10:00,44.33,44.38,44.3,44.3,155600.0,32.2967,32.3331,32.2748,32.2748,155600.0
2010-11-23 14:20:00,44.31,44.34,44.24,44.3,130000.0,32.2821,32.304,32.2311,32.2748,130000.0
2010-11-23 14:30:00,44.3,44.4,44.24,44.38,212600.0,32.2748,32.3477,32.2311,32.3331,212600.0
2010-11-23 14:40:00,44.38,44.42,44.27,44.34,138800.0,32.3331,32.3623,32.253,32.304,138800.0
2010-11-23 14:50:00,44.34,44.44,44.34,44.37,92600.0,32.304,32.3768,32.304,32.3258,92600.0
2010-11-23 15:00:00,44.37,44.4,44.34,44.34,166200.0,32.3258,32.3477,32.304,32.304,166200.0
2010-11-23 15:10:00,44.34,44.38,44.29,44.37,315800.0,32.304,32.3331,32.2675,32.3258,315800.0
2010-11-23 15:20:00,44.37,44.44,44.34,44.44,154000.0,32.3258,32.3768,32.304,32.3768,154000.0
2010-11-23 15:30:00,44.43,44.53,44.43,44.47,215400.0,32.3695,32.4424,32.3695,32.3987,215400.0
2010-11-23 15:40:00,44.47,44.54,44.44,44.47,275000.0,32.3987,32.4497,32.3768,32.3987,275000.0
2010-11-23 15:50:00,44.47,44.56,44.44,44.49,459400.0,32.3987,32.4643,32.3768,32.4133,459400.0
2010-11-24 09:30:00,44.77,45.49,44.76,45.23,395200.0,32.6173,33.1418,32.61,32.9524,395200.0
2010-11-24 09:40:00,45.24,45.3,45.15,45.25,169200.0,32.9597,33.0034,32.8941,32.967,169200.0
2010-11-24 09:50:00,45.25,45.38,45.23,45.3,133800.0,32.967,33.0617,32.9524,33.0034,133800.0
2010-11-24 10:00:00,45.3,45.31,45.15,45.19,183200.0,33.0034,33.0107,32.8941,32.9232,183200.0
2010-11-24 10:10:00,45.21,45.24,45.11,45.14,164600.0,32.9378,32.9597,32.865,32.8868,164600.0
2010-11-24 10:20:00,45.14,45.32,45.14,45.19,122000.0,32.8868,33.018,32.8868,32.9232,122000.0
2010-11-24 10:30:00,45.2,45.27,45.17,45.23,189000.0,32.9305,32.9815,32.9087,32.9524,189000.0
2010-11-24 10:40:00,45.22,45.26,45.07,45.09,225200.0,32.9451,32.9742,32.8358,32.8504,225200.0
2010-11-24 10:50:00,45.09,45.13,45.02,45.07,162200.0,32.8504,32.8795,32.7994,32.8358,162200.0
2010-11-24 11:00:00,45.07,45.16,45.0,45.04,133600.0,32.8358,32.9014,32.7848,32.814,133600.0
2010-11-24 11:10:00,45.02,45.08,44.97,44.97,152600.0,32.7994,32.8431,32.763,32.763,152600.0
2010-11-24 11:20:00,44.97,45.09,44.97,45.07,87400.0,32.763,32.8504,32.763,32.8358,87400.0
2010-11-24 11:30:00,45.08,45.09,44.99,45.04,366600.0,32.8431,32.8504,32.7775,32.814,366600.0
2010-11-24 11:40:00,45.05,45.15,44.99,44.99,279800.0,32.8212,32.8941,32.7775,32.7775,279800.0
2010-11-24 11:50:00,45.01,45.08,44.99,45.07,53200.0,32.7921,32.8431,32.7775,32.8358,53200.0
2010-11-24 12:00:00,45.08,45.22,45.06,45.17,148600.0,32.8431,32.9451,32.8285,32.9087,148600.0
2010-11-24 12:10:00,45.17,45.19,45.08,45.09,94400.0,32.9087,32.9232,32.8431,32.8504,94400.0
2010-11-24 12:20:00,45.08,45.13,45.04,45.1,154000.0,32.8431,32.8795,32.814,32.8577,154000.0
2010-11-24 12:30:00,45.1,45.18,45.1,45.14,60200.0,32.8577,32.916,32.8577,32.8868,60200.0
2010-11-24 12:40:00,45.13,45.16,45.09,45.13,55800.0,32.8795,32.9014,32.8504,32.8795,55800.0
2010-11-24 12:50:00,45.13,45.2,45.13,45.15,63600.0,32.8795,32.9305,32.8795,32.8941,63600.0
2010-11-24 13:00:00,45.15,45.18,45.13,45.16,45000.0,32.8941,32.916,32.8795,32.9014,45000.0
2010-11-24 13:10:00,45.16,45.26,45.16,45.25,80200.0,32.9014,32.9742,32.9014,32.967,80200.0
2010-11-24 13:20:00,45.25,45.39,45.24,45.35,76000.0,32.967,33.069,32.9597,33.0398,76000.0
2010-11-24 13:30:00,45.35,45.42,45.33,45.39,55000.0,33.0398,33.0908,33.0252,33.069,55000.0
2010-11-24 13:40:00,45.38,45.38,45.3,45.3,43400.0,33.0617,33.0617,33.0034,33.0034,43400.0
2010-11-24 13:50:00,45.3,45.35,45.3,45.32,50800.0,33.0034,33.0398,33.0034,33.018,50800.0
2010-11-24 14:00:00,45.32,45.33,45.24,45.24,37400.0,33.018,33.0252,32.9597,32.9597,37400.0
2010-11-24 14:10:00,45.24,45.24,45.18,45.23,34800.0,32.9597,32.9597,32.916,32.9524,34800.0
2010-11-24 14:20:00,45.24,45.3,45.24,45.24,35000.0,32.9597,33.0034,32.9597,32.9597,35000.0
2010-11-24 14:30:00,45.25,45.27,45.23,45.23,43200.0,32.967,32.9815,32.9524,32.9524,43200.0
2010-11-24 14:40:00,45.23,45.32,45.22,45.3,60000.0,32.9524,33.018,32.9451,33.0034,60000.0
2010-11-24 14:50:00,45.31,45.34,45.26,45.34,55200.0,33.0107,33.0325,32.9742,33.0325,55200.0
2010-11-24 15:00:00,45.33,45.42,45.32,45.4,108000.0,33.0252,33.0908,33.018,33.0762,108000.0
2010-11-24 15:10:00,45.4,45.42,45.38,45.4,56400.0,33.0762,33.0908,33.0617,33.0762,56400.0
2010-11-24 15:20:00,45.41,45.48,45.4,45.43,83400.0,33.0835,33.1345,33.0762,33.0981,83400.0
2010-11-24 15:30:00,45.44,45.44,45.33,45.35,80400.0,33.1054,33.1054,33.0252,33.0398,80400.0
2010-11-24 15:40:00,45.35,45.35,45.27,45.3,151400.0,33.0398,33.0398,32.9815,33.0034,151400.0
2010-11-24 15:50:00,45.31,45.41,45.29,45.38,300400.0,33.0107,33.0835,32.9961,33.0617,300400.0
2010-11-26 09:30:00,44.82,45.1,44.82,44.98,198000.0,32.7914,32.9963,32.7914,32.9085,198000.0
2010-11-26 09:40:00,45.01,45.09,44.93,45.01,107600.0,32.9304,32.9889,32.8719,32.9304,107600.0
2010-11-26 09:50:00,44.99,45.23,44.98,45.17,69800.0,32.9158,33.0914,32.9085,33.0475,69800.0
2010-11-26 10:00:00,45.17,45.22,45.1,45.2,106600.0,33.0475,33.084,32.9963,33.0694,106600.0
2010-11-26 10:10:00,45.19,45.4,45.19,45.3,132400.0,33.0621,33.2157,33.0621,33.1426,132400.0
2010-11-26 10:20:00,45.3,45.37,45.26,45.27,62000.0,33.1426,33.1938,33.1133,33.1206,62000.0
2010-11-26 10:30:00,45.27,45.27,45.11,45.21,117000.0,33.1206,33.1206,33.0036,33.0767,117000.0
2010-11-26 10:40:00,45.2,45.22,45.08,45.1,97400.0,33.0694,33.084,32.9816,32.9963,97400.0
2010-11-26 10:50:00,45.1,45.1,45.02,45.05,68000.0,32.9963,32.9963,32.9377,32.9597,68000.0
2010-11-26 11:00:00,45.05,45.12,45.04,45.1,55000.0,32.9597,33.0109,32.9524,32.9963,55000.0
2010-11-26 11:10:00,45.1,45.1,45.02,45.06,66000.0,32.9963,32.9963,32.9377,32.967,66000.0
2010-11-26 11:20:00,45.07,45.11,45.02,45.08,65600.0,32.9743,33.0036,32.9377,32.9816,65600.0
2010-11-26 11:30:00,45.08,45.12,45.02,45.06,50000.0,32.9816,33.0109,32.9377,32.967,50000.0
2010-11-26 11:40:00,45.07,45.09,45.01,45.08,69800.0,32.9743,32.9889,32.9304,32.9816,69800.0
2010-11-26 11:50:00,45.07,45.1,45.02,45.1,49200.0,32.9743,32.9963,32.9377,32.9963,49200.0
2010-11-26 12:00:00,45.1,45.13,45.01,45.1,81400.0,32.9963,33.0182,32.9304,32.9963,81400.0
2010-11-26 12:10:00,45.1,45.11,45.08,45.1,38800.0,32.9963,33.0036,32.9816,32.9963,38800.0
2010-11-26 12:20:00,45.1,45.18,45.09,45.13,55600.0,32.9963,33.0548,32.9889,33.0182,55600.0
2010-11-26 12:30:00,45.13,45.17,45.11,45.15,42000.0,33.0182,33.0475,33.0036,33.0328,42000.0
2010-11-26 12:40:00,45.15,45.15,45.08,45.1,72400.0,33.0328,33.0328,32.9816,32.9963,72400.0
2010-11-26 12:50:00,45.1,45.13,45.05,45.05,147800.0,32.9963,33.0182,32.9597,32.9597,147800.0
2010-11-29 09:30:00,44.75,44.75,44.27,44.32,404200.0,32.7402,32.7402,32.389,32.4256,404200.0
2010-11-29 09:40:00,44.32,44.57,44.24,44.55,309000.0,32.4256,32.6085,32.3671,32.5939,309000.0
2010-11-29 09:50:00,44.55,44.63,44.47,44.54,316800.0,32.5939,32.6524,32.5353,32.5865,316800.0
2010-11-29 10:00:00,44.56,44.56,44.35,44.4,270600.0,32.6012,32.6012,32.4475,32.4841,270600.0
2010-11-29 10:10:00,44.42,44.44,44.29,44.32,170000.0,32.4987,32.5134,32.4036,32.4256,170000.0
2010-11-29 10:20:00,44.32,44.37,44.25,44.29,301800.0,32.4256,32.4622,32.3744,32.4036,301800.0
2010-11-29 10:30:00,44.31,44.43,44.29,44.38,226200.0,32.4183,32.5061,32.4036,32.4695,226200.0
2010-11-29 10:40:00,44.38,44.46,44.33,44.33,90800.0,32.4695,32.528,32.4329,32.4329,90800.0
2010-11-29 10:50:00,44.33,44.43,44.32,44.38,109600.0,32.4329,32.5061,32.4256,32.4695,109600.0
2010-11-29 11:00:00,44.37,44.49,44.35,44.44,96200.0,32.4622,32.55,32.4475,32.5134,96200.0
2010-11-29 11:10:00,44.45,44.6,44.43,44.51,77600.0,32.5207,32.6304,32.5061,32.5646,77600.0
2010-11-29 11:20:00,44.52,44.65,44.47,44.61,138800.0,32.5719,32.667,32.5353,32.6378,138800.0
2010-11-29 11:30:00,44.62,44.67,44.55,44.63,113200.0,32.6451,32.6817,32.5939,32.6524,113200.0
2010-11-29 11:40:00,44.63,44.66,44.51,44.63,133800.0,32.6524,32.6743,32.5646,32.6524,133800.0
2010-11-29 11:50:00,44.63,44.66,44.58,44.63,72000.0,32.6524,32.6743,32.6158,32.6524,72000.0
2010-11-29 12:00:00,44.63,44.85,44.63,44.82,88200.0,32.6524,32.8133,32.6524,32.7914,88200.0
2010-11-29 12:10:00,44.82,44.88,44.79,44.83,115000.0,32.7914,32.8353,32.7694,32.7987,115000.0
2010-11-29 12:20:00,44.83,44.87,44.79,44.81,63600.0,32.7987,32.828,32.7694,32.7841,63600.0
2010-11-29 12:30:00,44.82,44.85,44.76,44.81,89400.0,32.7914,32.8133,32.7475,32.7841,89400.0
2010-11-29 12:40:00,44.81,44.91,44.81,44.88,116800.0,32.7841,32.8572,32.7841,32.8353,116800.0
2010-11-29 12:50:00,44.88,44.88,44.82,44.88,53400.0,32.8353,32.8353,32.7914,32.8353,53400.0
2010-11-29 13:00:00,44.88,44.89,44.77,44.8,94400.0,32.8353,32.8426,32.7548,32.7768,94400.0
2010-11-29 13:10:00,44.79,44.87,44.77,44.86,52000.0,32.7694,32.828,32.7548,32.8207,52000.0
2010-11-29 13:20:00,44.85,44.86,44.77,44.81,58800.0,32.8133,32.8207,32.7548,32.7841,58800.0
2010-11-29 13:30:00,44.8,44.81,44.73,44.74,136600.0,32.7768,32.7841,32.7255,32.7329,136600.0
2010-11-29 13:40:00,44.75,44.85,44.74,44.85,75000.0,32.7402,32.8133,32.7329,32.8133,75000.0
2010-11-29 13:50:00,44.86,44.87,44.82,44.84,35600.0,32.8207,32.828,32.7914,32.806,35600.0
2010-11-29 14:00:00,44.83,44.91,44.82,44.91,64200.0,32.7987,32.8572,32.7914,32.8572,64200.0
2010-11-29 14:10:00,44.91,44.96,44.87,44.94,97400.0,32.8572,32.8938,32.828,32.8792,97400.0
2010-11-29 14:20:00,44.94,45.02,44.89,45.02,234600.0,32.8792,32.9377,32.8426,32.9377,234600.0
2010-11-29 14:30:00,45.02,45.17,45.02,45.16,140800.0,32.9377,33.0475,32.9377,33.0401,140800.0
2010-11-29 14:40:00,45.15,45.26,45.15,45.24,108800.0,33.0328,33.1133,33.0328,33.0987,108800.0
2010-11-29 14:50:00,45.24,45.28,45.18,45.26,84200.0,33.0987,33.1279,33.0548,33.1133,84200.0
2010-11-29 15:00:00,45.27,45.32,45.24,45.32,163400.0,33.1206,33.1572,33.0987,33.1572,163400.0
2010-11-29 15:10:00,45.31,45.43,45.3,45.43,151800.0,33.1499,33.2377,33.1426,33.2377,151800.0
2010-11-29 15:20:00,45.43,45.43,45.35,45.37,85600.0,33.2377,33.2377,33.1792,33.1938,85600.0
2010-11-29 15:30:00,45.37,45.38,45.29,45.35,118200.0,33.1938,33.2011,33.1353,33.1792,118200.0
2010-11-29 15:40:00,45.36,45.4,45.32,45.39,152000.0,33.1865,33.2157,33.1572,33.2084,152000.0
2010-11-29 15:50:00,45.39,45.39,45.29,45.33,329000.0,33.2084,33.2084,33.1353,33.1645,329000.0
2010-11-30 09:30:00,45.02,45.4,44.8,44.83,542400.0,32.9377,33.2157,32.7768,32.7987,542400.0
2010-11-30 09:40:00,44.83,45.02,44.68,45.0,246000.0,32.7987,32.9377,32.689,32.9231,246000.0
2010-11-30 09:50:00,45.01,45.13,44.99,45.06,117200.0,32.9304,33.0182,32.9158,32.967,117200.0
2010-11-30 10:00:00,45.08,45.18,44.96,44.96,159200.0,32.9816,33.0548,32.8938,32.8938,159200.0
2010-11-30 10:10:00,44.96,45.12,44.93,45.11,127400.0,32.8938,33.0109,32.8719,33.0036,127400.0
2010-11-30 10:20:00,45.11,45.19,44.99,45.18,187200.0,33.0036,33.0621,32.9158,33.0548,187200.0
2010-11-30 10:30:00,45.18,45.2,45.03,45.05,63400.0,33.0548,33.0694,32.945,32.9597,63400.0
2010-11-30 10:40:00,45.06,45.09,44.96,45.06,47200.0,32.967,32.9889,32.8938,32.967,47200.0
2010-11-30 10:50:00,45.09,45.09,44.96,45.06,76000.0,32.9889,32.9889,32.8938,32.967,76000.0
2010-11-30 11:00:00,45.06,45.1,44.99,45.02,102800.0,32.967,32.9963,32.9158,32.9377,102800.0
2010-11-30 11:10:00,45.03,45.07,44.96,45.05,90000.0,32.945,32.9743,32.8938,32.9597,90000.0
2010-11-30 11:20:00,45.04,45.09,44.99,45.05,45600.0,32.9524,32.9889,32.9158,32.9597,45600.0
2010-11-30 11:30:00,45.05,45.1,45.0,45.08,72600.0,32.9597,32.9963,32.9231,32.9816,72600.0
2010-11-30 11:40:00,45.08,45.13,44.97,44.99,82000.0,32.9816,33.0182,32.9011,32.9158,82000.0
2010-11-30 11:50:00,44.99,45.13,44.99,45.09,90000.0,32.9158,33.0182,32.9158,32.9889,90000.0
2010-11-30 12:00:00,45.08,45.13,45.04,45.1,59600.0,32.9816,33.0182,32.9524,32.9963,59600.0
2010-11-30 12:10:00,45.08,45.13,45.0,45.02,78400.0,32.9816,33.0182,32.9231,32.9377,78400.0
2010-11-30 12:20:00,45.02,45.1,45.02,45.1,41200.0,32.9377,32.9963,32.9377,32.9963,41200.0
2010-11-30 12:30:00,45.1,45.1,44.94,45.01,44400.0,32.9963,32.9963,32.8792,32.9304,44400.0
2010-11-30 12:40:00,45.0,45.05,44.98,45.0,83800.0,32.9231,32.9597,32.9085,32.9231,83800.0
2010-11-30 12:50:00,45.0,45.07,44.99,45.05,89800.0,32.9231,32.9743,32.9158,32.9597,89800.0
2010-11-30 13:00:00,45.04,45.16,45.02,45.09,182000.0,32.9524,33.0401,32.9377,32.9889,182000.0
2010-11-30 13:10:00,45.09,45.15,45.08,45.11,82000.0,32.9889,33.0328,32.9816,33.0036,82000.0
2010-11-30 13:20:00,45.11,45.17,45.08,45.1,118600.0,33.0036,33.0475,32.9816,32.9963,118600.0
2010-11-30 13:30:00,45.1,45.18,45.09,45.13,93400.0,32.9963,33.0548,32.9889,33.0182,93400.0
2010-11-30 13:40:00,45.15,45.19,45.0,45.14,78200.0,33.0328,33.0621,32.9231,33.0255,78200.0
2010-11-30 13:50:00,45.13,45.2,45.08,45.18,73800.0,33.0182,33.0694,32.9816,33.0548,73800.0
2010-11-30 14:00:00,45.18,45.27,45.16,45.24,66800.0,33.0548,33.1206,33.0401,33.0987,66800.0
2010-11-30 14:10:00,45.24,45.24,45.06,45.09,97000.0,33.0987,33.0987,32.967,32.9889,97000.0
2010-11-30 14:20:00,45.09,45.18,45.01,45.05,68400.0,32.9889,33.0548,32.9304,32.9597,68400.0
2010-11-30 14:30:00,45.05,45.19,45.04,45.15,118800.0,32.9597,33.0621,32.9524,33.0328,118800.0
2010-11-30 14:40:00,45.13,45.24,45.1,45.22,75400.0,33.0182,33.0987,32.9963,33.084,75400.0
2010-11-30 14:50:00,45.23,45.32,45.17,45.27,130200.0,33.0914,33.1572,33.0475,33.1206,130200.0
2010-11-30 15:00:00,45.26,45.31,45.19,45.2,114000.0,33.1133,33.1499,33.0621,33.0694,114000.0
2010-11-30 15:10:00,45.2,45.27,45.13,45.24,123600.0,33.0694,33.1206,33.0182,33.0987,123600.0
2010-11-30 15:20:00,45.24,45.31,45.21,45.24,118000.0,33.0987,33.1499,33.0767,33.0987,118000.0
2010-11-30 15:30:00,45.25,45.26,45.19,45.24,113600.0,33.106,33.1133,33.0621,33.0987,113600.0
2010-11-30 15:40:00,45.24,45.24,45.06,45.09,256800.0,33.0987,33.0987,32.967,32.9889,256800.0
2010-11-30 15:50:00,45.08,45.15,44.98,45.06,307800.0,32.9816,33.0328,32.9085,32.967,307800.0
2010-12-01 09:30:00,45.73,45.89,45.63,45.73,358200.0,33.4572,33.5742,33.384,33.4572,358200.0
2010-12-01 09:40:00,45.73,45.82,45.65,45.7,205600.0,33.4572,33.523,33.3986,33.4352,205600.0
2010-12-01 09:50:00,45.71,45.82,45.69,45.82,201400.0,33.4425,33.523,33.4279,33.523,201400.0
2010-12-01 10:00:00,45.82,45.92,45.65,45.72,270800.0,33.523,33.5962,33.3986,33.4499,270800.0
2010-12-01 10:10:00,45.73,45.75,45.63,45.69,92800.0,33.4572,33.4718,33.384,33.4279,92800.0
2010-12-01 10:20:00,45.67,45.69,45.55,45.56,103400.0,33.4133,33.4279,33.3255,33.3328,103400.0
2010-12-01 10:30:00,45.56,45.59,45.52,45.59,106600.0,33.3328,33.3547,33.3035,33.3547,106600.0
2010-12-01 10:40:00,45.59,45.74,45.59,45.74,128400.0,33.3547,33.4645,33.3547,33.4645,128400.0
2010-12-01 10:50:00,45.74,45.75,45.65,45.66,90200.0,33.4645,33.4718,33.3986,33.406,90200.0
2010-12-01 11:00:00,45.67,45.69,45.62,45.63,56800.0,33.4133,33.4279,33.3767,33.384,56800.0
2010-12-01 11:10:00,45.63,45.74,45.63,45.7,177000.0,33.384,33.4645,33.384,33.4352,177000.0
2010-12-01 11:20:00,45.69,45.72,45.65,45.7,119400.0,33.4279,33.4499,33.3986,33.4352,119400.0
2010-12-01 11:30:00,45.7,45.77,45.7,45.77,175400.0,33.4352,33.4864,33.4352,33.4864,175400.0
2010-12-01 11:40:00,45.76,45.82,45.74,45.8,75800.0,33.4791,33.523,33.4645,33.5084,75800.0
2010-12-01 11:50:00,45.8,46.08,45.79,45.98,340200.0,33.5084,33.7132,33.5011,33.6401,340200.0
2010-12-01 12:00:00,45.98,46.05,45.88,45.88,164000.0,33.6401,33.6913,33.5669,33.5669,164000.0
2010-12-01 12:10:00,45.88,45.94,45.88,45.94,89200.0,33.5669,33.6108,33.5669,33.6108,89200.0
2010-12-01 12:20:00,45.95,45.95,45.88,45.92,117600.0,33.6181,33.6181,33.5669,33.5962,117600.0
2010-12-01 12:30:00,45.93,45.95,45.9,45.94,131600.0,33.6035,33.6181,33.5815,33.6108,131600.0
2010-12-01 12:40:00,45.95,45.97,45.91,45.95,110800.0,33.6181,33.6328,33.5889,33.6181,110800.0
2010-12-01 12:50:00,45.96,45.98,45.88,45.91,101800.0,33.6254,33.6401,33.5669,33.5889,101800.0
2010-12-01 13:00:00,45.91,45.96,45.91,45.93,95200.0,33.5889,33.6254,33.5889,33.6035,95200.0
2010-12-01 13:10:00,45.92,45.98,45.81,45.81,151800.0,33.5962,33.6401,33.5157,33.5157,151800.0
2010-12-01 13:20:00,45.81,45.84,45.68,45.68,125600.0,33.5157,33.5377,33.4206,33.4206,125600.0
2010-12-01 13:30:00,45.69,45.75,45.66,45.73,95800.0,33.4279,33.4718,33.406,33.4572,95800.0
2010-12-01 13:40:00,45.72,45.77,45.69,45.74,108200.0,33.4499,33.4864,33.4279,33.4645,108200.0
2010-12-01 13:50:00,45.74,45.74,45.67,45.68,75600.0,33.4645,33.4645,33.4133,33.4206,75600.0
2010-12-01 14:00:00,45.68,45.7,45.57,45.63,109000.0,33.4206,33.4352,33.3401,33.384,109000.0
2010-12-01 14:10:00,45.61,45.7,45.61,45.69,87000.0,33.3694,33.4352,33.3694,33.4279,87000.0
2010-12-01 14:20:00,45.7,45.74,45.66,45.68,109000.0,33.4352,33.4645,33.406,33.4206,109000.0
2010-12-01 14:30:00,45.69,45.85,45.69,45.81,129200.0,33.4279,33.545,33.4279,33.5157,129200.0
2010-12-01 14:40:00,45.81,45.85,45.79,45.83,203800.0,33.5157,33.545,33.5011,33.5303,203800.0
2010-12-01 14:50:00,45.82,45.89,45.82,45.87,327400.0,33.523,33.5742,33.523,33.5596,327400.0
2010-12-01 15:00:00,45.87,45.87,45.76,45.79,76000.0,33.5596,33.5596,33.4791,33.5011,76000.0
2010-12-01 15:10:00,45.8,45.84,45.71,45.73,106600.0,33.5084,33.5377,33.4425,33.4572,106600.0
2010-12-01 15:20:00,45.73,45.84,45.72,45.77,123200.0,33.4572,33.5377,33.4499,33.4864,123200.0
2010-12-01 15:30:00,45.77,45.79,45.75,45.79,174000.0,33.4864,33.5011,33.4718,33.5011,174000.0
2010-12-01 15:40:00,45.8,45.81,45.67,45.72,225000.0,33.5084,33.5157,33.4133,33.4499,225000.0
2010-12-01 15:50:00,45.72,45.74,45.63,45.73,398400.0,33.4499,33.4645,33.384,33.4572,398400.0
2010-12-02 09:30:00,45.77,46.25,45.77,46.08,237200.0,33.4864,33.8376,33.4864,33.7132,237200.0
2010-12-02 09:40:00,46.09,46.15,45.98,46.0,162000.0,33.7206,33.7645,33.6401,33.6547,162000.0
2010-12-02 09:50:00,46.01,46.24,45.99,46.22,135800.0,33.662,33.8303,33.6474,33.8157,135800.0
2010-12-02 10:00:00,46.25,46.38,46.24,46.37,128000.0,33.8376,33.9327,33.8303,33.9254,128000.0
2010-12-02 10:10:00,46.35,46.38,46.31,46.31,138000.0,33.9108,33.9327,33.8815,33.8815,138000.0
2010-12-02 10:20:00,46.31,46.49,46.26,46.38,179800.0,33.8815,34.0132,33.8449,33.9327,179800.0
2010-12-02 10:30:00,46.36,46.42,46.31,46.37,120800.0,33.9181,33.962,33.8815,33.9254,120800.0
2010-12-02 10:40:00,46.37,46.45,46.34,46.35,69800.0,33.9254,33.9839,33.9035,33.9108,69800.0
2010-12-02 10:50:00,46.35,46.45,46.31,46.42,58200.0,33.9108,33.9839,33.8815,33.962,58200.0
2010-12-02 11:00:00,46.42,46.54,46.41,46.51,237400.0,33.962,34.0498,33.9547,34.0278,237400.0
2010-12-02 11:10:00,46.52,46.63,46.46,46.57,178200.0,34.0352,34.1156,33.9913,34.0717,178200.0
2010-12-02 11:20:00,46.58,46.65,46.56,46.65,94200.0,34.0791,34.1303,34.0644,34.1303,94200.0
2010-12-02 11:30:00,46.65,46.65,46.5,46.56,66600.0,34.1303,34.1303,34.0205,34.0644,66600.0
2010-12-02 11:40:00,46.56,46.72,46.56,46.62,102200.0,34.0644,34.1815,34.0644,34.1083,102200.0
2010-12-02 11:50:00,46.62,46.7,46.6,46.68,95400.0,34.1083,34.1668,34.0937,34.1522,95400.0
2010-12-02 12:00:00,46.68,46.68,46.59,46.65,167400.0,34.1522,34.1522,34.0864,34.1303,167400.0
2010-12-02 12:10:00,46.65,46.7,46.65,46.66,56400.0,34.1303,34.1668,34.1303,34.1376,56400.0
2010-12-02 12:20:00,46.66,46.68,46.63,46.63,49000.0,34.1376,34.1522,34.1156,34.1156,49000.0
2010-12-02 12:30:00,46.64,46.77,46.63,46.77,56000.0,34.123,34.2181,34.1156,34.2181,56000.0
2010-12-02 12:40:00,46.77,46.81,46.74,46.78,96000.0,34.2181,34.2473,34.1961,34.2254,96000.0
2010-12-02 12:50:00,46.79,46.83,46.75,46.81,107600.0,34.2327,34.262,34.2034,34.2473,107600.0
2010-12-02 13:00:00,46.81,46.85,46.8,46.84,107200.0,34.2473,34.2766,34.24,34.2693,107200.0
2010-12-02 13:10:00,46.83,46.96,46.83,46.95,134000.0,34.262,34.3571,34.262,34.3498,134000.0
2010-12-02 13:20:00,46.96,46.99,46.94,46.95,200400.0,34.3571,34.379,34.3424,34.3498,200400.0
2010-12-02 13:30:00,46.96,47.02,46.93,47.01,136600.0,34.3571,34.401,34.3351,34.3937,136600.0
2010-12-02 13:40:00,46.99,47.01,46.9,46.94,67600.0,34.379,34.3937,34.3132,34.3424,67600.0
2010-12-02 13:50:00,46.95,46.98,46.93,46.98,71400.0,34.3498,34.3717,34.3351,34.3717,71400.0
2010-12-02 14:00:00,46.98,46.98,46.9,46.93,79200.0,34.3717,34.3717,34.3132,34.3351,79200.0
2010-12-02 14:10:00,46.95,47.02,46.91,46.97,72800.0,34.3498,34.401,34.3205,34.3644,72800.0
2010-12-02 14:20:00,46.97,47.04,46.94,46.94,105600.0,34.3644,34.4156,34.3424,34.3424,105600.0
2010-12-02 14:30:00,46.94,46.98,46.88,46.95,94400.0,34.3424,34.3717,34.2985,34.3498,94400.0
2010-12-02 14:40:00,46.96,47.03,46.93,47.03,84200.0,34.3571,34.4083,34.3351,34.4083,84200.0
2010-12-02 14:50:00,47.02,47.02,46.86,46.86,48200.0,34.401,34.401,34.2839,34.2839,48200.0
2010-12-02 15:00:00,46.87,46.91,46.82,46.88,78800.0,34.2912,34.3205,34.2546,34.2985,78800.0
2010-12-02 15:10:00,46.88,46.92,46.85,46.85,61600.0,34.2985,34.3278,34.2766,34.2766,61600.0
2010-12-02 15:20:00,46.85,46.92,46.84,46.91,81200.0,34.2766,34.3278,34.2693,34.3205,81200.0
2010-12-02 15:30:00,46.91,46.94,46.87,46.9,136000.0,34.3205,34.3424,34.2912,34.3132,136000.0
2010-12-02 15:40:00,46.9,46.91,46.83,46.84,206400.0,34.3132,34.3205,34.262,34.2693,206400.0
2010-12-02 15:50:00,46.85,46.87,46.82,46.84,405200.0,34.2766,34.2912,34.2546,34.2693,405200.0
2010-12-03 09:30:00,46.55,47.0,46.55,46.9,257800.0,34.0571,34.3863,34.0571,34.3132,257800.0
2010-12-03 09:40:00,46.9,46.98,46.75,46.96,178000.0,34.3132,34.3717,34.2034,34.3571,178000.0
2010-12-03 09:50:00,46.96,47.01,46.85,46.97,90200.0,34.3571,34.3937,34.2766,34.3644,90200.0
2010-12-03 10:00:00,46.97,47.05,46.85,46.85,131600.0,34.3644,34.4229,34.2766,34.2766,131600.0
2010-12-03 10:10:00,46.84,46.84,46.67,46.77,81400.0,34.2693,34.2693,34.1449,34.2181,81400.0
2010-12-03 10:20:00,46.79,46.82,46.58,46.8,42400.0,34.2327,34.2546,34.0791,34.24,42400.0
2010-12-03 10:30:00,46.79,46.94,46.79,46.88,58600.0,34.2327,34.3424,34.2327,34.2985,58600.0
2010-12-03 10:40:00,46.88,46.92,46.84,46.84,85200.0,34.2985,34.3278,34.2693,34.2693,85200.0
2010-12-03 10:50:00,46.83,46.94,46.8,46.88,63400.0,34.262,34.3424,34.24,34.2985,63400.0
2010-12-03 11:00:00,46.89,46.98,46.87,46.93,47200.0,34.3059,34.3717,34.2912,34.3351,47200.0
2010-12-03 11:10:00,46.93,46.93,46.84,46.87,74800.0,34.3351,34.3351,34.2693,34.2912,74800.0
2010-12-03 11:20:00,46.87,46.92,46.8,46.8,110000.0,34.2912,34.3278,34.24,34.24,110000.0
2010-12-03 11:30:00,46.8,46.84,46.77,46.8,89000.0,34.24,34.2693,34.2181,34.24,89000.0
2010-12-03 11:40:00,46.8,46.88,46.78,46.87,64000.0,34.24,34.2985,34.2254,34.2912,64000.0
2010-12-03 11:50:00,46.87,46.87,46.82,46.85,70800.0,34.2912,34.2912,34.2546,34.2766,70800.0
2010-12-03 12:00:00,46.85,46.93,46.85,46.88,62800.0,34.2766,34.3351,34.2766,34.2985,62800.0
2010-12-03 12:10:00,46.87,46.9,46.76,46.83,124400.0,34.2912,34.3132,34.2107,34.262,124400.0
2010-12-03 12:20:00,46.83,46.87,46.79,46.86,35200.0,34.262,34.2912,34.2327,34.2839,35200.0
2010-12-03 12:30:00,46.85,46.9,46.83,46.89,35400.0,34.2766,34.3132,34.262,34.3059,35400.0
2010-12-03 12:40:00,46.91,46.94,46.82,46.88,43800.0,34.3205,34.3424,34.2546,34.2985,43800.0
2010-12-03 12:50:00,46.89,46.91,46.85,46.9,20200.0,34.3059,34.3205,34.2766,34.3132,20200.0
2010-12-03 13:00:00,46.88,46.97,46.88,46.93,64400.0,34.2985,34.3644,34.2985,34.3351,64400.0
2010-12-03 13:10:00,46.91,46.97,46.91,46.93,28600.0,34.3205,34.3644,34.3205,34.3351,28600.0
2010-12-03 13:20:00,46.93,46.98,46.9,46.92,37800.0,34.3351,34.3717,34.3132,34.3278,37800.0
2010-12-03 13:30:00,46.92,46.97,46.89,46.93,49600.0,34.3278,34.3644,34.3059,34.3351,49600.0
2010-12-03 13:40:00,46.93,46.98,46.93,46.96,56200.0,34.3351,34.3717,34.3351,34.3571,56200.0
2010-12-03 13:50:00,46.96,46.99,46.94,46.96,52800.0,34.3571,34.379,34.3424,34.3571,52800.0
2010-12-03 14:00:00,46.97,47.05,46.93,46.96,125400.0,34.3644,34.4229,34.3351,34.3571,125400.0
2010-12-03 14:10:00,46.97,47.02,46.96,46.99,170800.0,34.3644,34.401,34.3571,34.379,170800.0
2010-12-03 14:20:00,47.0,47.01,46.96,46.99,223200.0,34.3863,34.3937,34.3571,34.379,223200.0
2010-12-03 14:30:00,47.0,47.05,46.98,46.99,72400.0,34.3863,34.4229,34.3717,34.379,72400.0
2010-12-03 14:40:00,46.99,47.06,46.98,47.02,138200.0,34.379,34.4302,34.3717,34.401,138200.0
2010-12-03 14:50:00,47.02,47.1,47.02,47.1,84600.0,34.401,34.4595,34.401,34.4595,84600.0
2010-12-03 15:00:00,47.1,47.15,47.03,47.05,107800.0,34.4595,34.4961,34.4083,34.4229,107800.0
2010-12-03 15:10:00,47.04,47.09,47.0,47.02,72600.0,34.4156,34.4522,34.3863,34.401,72600.0
2010-12-03 15:20:00,47.02,47.17,47.02,47.15,106800.0,34.401,34.5107,34.401,34.4961,106800.0
2010-12-03 15:30:00,47.15,47.26,47.11,47.23,182600.0,34.4961,34.5766,34.4668,34.5546,182600.0
2010-12-03 15:40:00,47.23,47.37,47.21,47.34,312000.0,34.5546,34.657,34.54,34.6351,312000.0
2010-12-03 15:50:00,47.34,47.35,47.23,47.27,319400.0,34.6351,34.6424,34.5546,34.5839,319400.0
2010-12-06 09:30:00,47.25,47.31,47.04,47.31,162000.0,34.5692,34.6131,34.4156,34.6131,162000.0
2010-12-06 09:40:00,47.31,47.31,47.13,47.21,108000.0,34.6131,34.6131,34.4814,34.54,108000.0
2010-12-06 09:50:00,47.21,47.24,47.08,47.16,69800.0,34.54,34.5619,34.4449,34.5034,69800.0
2010-12-06 10:00:00,47.16,47.2,47.0,47.01,115600.0,34.5034,34.5327,34.3863,34.3937,115600.0
2010-12-06 10:10:00,47.02,47.12,47.0,47.02,123800.0,34.401,34.4741,34.3863,34.401,123800.0
2010-12-06 10:20:00,47.02,47.21,47.0,47.21,93600.0,34.401,34.54,34.3863,34.54,93600.0
2010-12-06 10:30:00,47.21,47.23,47.06,47.13,70200.0,34.54,34.5546,34.4302,34.4814,70200.0
2010-12-06 10:40:00,47.13,47.15,47.07,47.09,69600.0,34.4814,34.4961,34.4376,34.4522,69600.0
2010-12-06 10:50:00,47.09,47.27,47.07,47.27,103200.0,34.4522,34.5839,34.4376,34.5839,103200.0
2010-12-06 11:00:00,47.27,47.37,47.17,47.18,131000.0,34.5839,34.657,34.5107,34.518,131000.0
2010-12-06 11:10:00,47.18,47.27,47.15,47.18,88200.0,34.518,34.5839,34.4961,34.518,88200.0
2010-12-06 11:20:00,47.18,47.22,47.08,47.13,77800.0,34.518,34.5473,34.4449,34.4814,77800.0
2010-12-06 11:30:00,47.15,47.15,47.06,47.11,45800.0,34.4961,34.4961,34.4302,34.4668,45800.0
2010-12-06 11:40:00,47.12,47.18,47.06,47.07,36000.0,34.4741,34.518,34.4302,34.4376,36000.0
2010-12-06 11:50:00,47.08,47.18,47.04,47.15,41000.0,34.4449,34.518,34.4156,34.4961,41000.0
2010-12-06 12:00:00,47.15,47.24,47.13,47.14,49000.0,34.4961,34.5619,34.4814,34.4888,49000.0
2010-12-06 12:10:00,47.13,47.14,47.07,47.1,53800.0,34.4814,34.4888,34.4376,34.4595,53800.0
2010-12-06 12:20:00,47.1,47.12,47.07,47.1,76400.0,34.4595,34.4741,34.4376,34.4595,76400.0
2010-12-06 12:30:00,47.1,47.15,47.06,47.09,52600.0,34.4595,34.4961,34.4302,34.4522,52600.0
2010-12-06 12:40:00,47.09,47.12,47.06,47.1,169200.0,34.4522,34.4741,34.4302,34.4595,169200.0
2010-12-06 12:50:00,47.1,47.15,47.09,47.11,29000.0,34.4595,34.4961,34.4522,34.4668,29000.0
2010-12-06 13:00:00,47.12,47.2,47.1,47.17,36200.0,34.4741,34.5327,34.4595,34.5107,36200.0
2010-12-06 13:10:00,47.17,47.2,47.04,47.08,224800.0,34.5107,34.5327,34.4156,34.4449,224800.0
2010-12-06 13:20:00,47.09,47.15,47.08,47.12,42200.0,34.4522,34.4961,34.4449,34.4741,42200.0
2010-12-06 13:30:00,47.1,47.2,47.1,47.17,31400.0,34.4595,34.5327,34.4595,34.5107,31400.0
2010-12-06 13:40:00,47.17,47.27,47.16,47.25,88600.0,34.5107,34.5839,34.5034,34.5692,88600.0
2010-12-06 13:50:00,47.24,47.24,47.13,47.21,50600.0,34.5619,34.5619,34.4814,34.54,50600.0
2010-12-06 14:00:00,47.22,47.24,47.15,47.22,30800.0,34.5473,34.5619,34.4961,34.5473,30800.0
2010-12-06 14:10:00,47.22,47.22,47.15,47.18,46000.0,34.5473,34.5473,34.4961,34.518,46000.0
2010-12-06 14:20:00,47.17,47.22,47.13,47.15,44400.0,34.5107,34.5473,34.4814,34.4961,44400.0
2010-12-06 14:30:00,47.15,47.27,47.13,47.23,65000.0,34.4961,34.5839,34.4814,34.5546,65000.0
2010-12-06 14:40:00,47.23,47.23,47.17,47.19,38800.0,34.5546,34.5546,34.5107,34.5253,38800.0
2010-12-06 14:50:00,47.19,47.2,47.15,47.17,103200.0,34.5253,34.5327,34.4961,34.5107,103200.0
2010-12-06 15:00:00,47.17,47.21,47.1,47.14,165600.0,34.5107,34.54,34.4595,34.4888,165600.0
2010-12-06 15:10:00,47.13,47.18,47.13,47.18,69400.0,34.4814,34.518,34.4814,34.518,69400.0
2010-12-06 15:20:00,47.18,47.2,47.1,47.1,88400.0,34.518,34.5327,34.4595,34.4595,88400.0
2010-12-06 15:30:00,47.1,47.13,47.07,47.13,139000.0,34.4595,34.4814,34.4376,34.4814,139000.0
2010-12-06 15:40:00,47.13,47.26,47.13,47.26,374800.0,34.4814,34.5766,34.4814,34.5766,374800.0
2010-12-06 15:50:00,47.26,47.27,47.13,47.21,614400.0,34.5766,34.5839,34.4814,34.54,614400.0
2010-12-07 09:30:00,47.57,47.74,47.51,47.61,424000.0,34.8034,34.9277,34.7595,34.8326,424000.0
2010-12-07 09:40:00,47.61,47.84,47.6,47.84,238200.0,34.8326,35.0009,34.8253,35.0009,238200.0
2010-12-07 09:50:00,47.84,47.89,47.72,47.74,331200.0,35.0009,35.0375,34.9131,34.9277,331200.0
2010-12-07 10:00:00,47.71,47.8,47.6,47.62,184200.0,34.9058,34.9716,34.8253,34.8399,184200.0
2010-12-07 10:10:00,47.62,47.73,47.56,47.63,143800.0,34.8399,34.9204,34.796,34.8473,143800.0
2010-12-07 10:20:00,47.63,47.67,47.5,47.5,205200.0,34.8473,34.8765,34.7521,34.7521,205200.0
2010-12-07 10:30:00,47.51,47.56,47.42,47.54,151600.0,34.7595,34.796,34.6936,34.7814,151600.0
2010-12-07 10:40:00,47.54,47.69,47.54,47.68,120400.0,34.7814,34.8912,34.7814,34.8838,120400.0
2010-12-07 10:50:00,47.68,47.78,47.6,47.77,108600.0,34.8838,34.957,34.8253,34.9497,108600.0
2010-12-07 11:00:00,47.77,47.78,47.67,47.77,407000.0,34.9497,34.957,34.8765,34.9497,407000.0
2010-12-07 11:10:00,47.77,47.86,47.71,47.73,72000.0,34.9497,35.0155,34.9058,34.9204,72000.0
2010-12-07 11:20:00,47.72,47.72,47.49,47.51,322800.0,34.9131,34.9131,34.7448,34.7595,322800.0
2010-12-07 11:30:00,47.51,47.59,47.39,47.52,249400.0,34.7595,34.818,34.6717,34.7668,249400.0
2010-12-07 11:40:00,47.52,47.55,47.38,47.45,105600.0,34.7668,34.7887,34.6644,34.7156,105600.0
2010-12-07 11:50:00,47.47,47.51,47.38,47.47,100600.0,34.7302,34.7595,34.6644,34.7302,100600.0
2010-12-07 12:00:00,47.47,47.49,47.35,47.35,280000.0,34.7302,34.7448,34.6424,34.6424,280000.0
2010-12-07 12:10:00,47.35,47.44,47.31,47.35,68800.0,34.6424,34.7083,34.6131,34.6424,68800.0
2010-12-07 12:20:00,47.35,47.58,47.35,47.57,159600.0,34.6424,34.8107,34.6424,34.8034,159600.0
2010-12-07 12:30:00,47.57,47.58,47.51,47.55,33600.0,34.8034,34.8107,34.7595,34.7887,33600.0
2010-12-07 12:40:00,47.55,47.55,47.42,47.43,97200.0,34.7887,34.7887,34.6936,34.7009,97200.0
2010-12-07 12:50:00,47.43,47.45,47.38,47.42,114000.0,34.7009,34.7156,34.6644,34.6936,114000.0
2010-12-07 13:00:00,47.42,47.51,47.41,47.45,137000.0,34.6936,34.7595,34.6863,34.7156,137000.0
2010-12-07 13:10:00,47.46,47.48,47.4,47.42,85600.0,34.7229,34.7375,34.679,34.6936,85600.0
2010-12-07 13:20:00,47.42,47.48,47.41,47.45,142400.0,34.6936,34.7375,34.6863,34.7156,142400.0
2010-12-07 13:30:00,47.45,47.46,47.38,47.42,73200.0,34.7156,34.7229,34.6644,34.6936,73200.0
2010-12-07 13:40:00,47.41,47.47,47.36,47.4,100800.0,34.6863,34.7302,34.6497,34.679,100800.0
2010-12-07 13:50:00,47.4,47.44,47.35,47.37,112000.0,34.679,34.7083,34.6424,34.657,112000.0
2010-12-07 14:00:00,47.37,47.42,47.35,47.37,46800.0,34.657,34.6936,34.6424,34.657,46800.0
2010-12-07 14:10:00,47.38,47.41,47.34,47.37,50000.0,34.6644,34.6863,34.6351,34.657,50000.0
2010-12-07 14:20:00,47.37,47.4,47.34,47.38,81200.0,34.657,34.679,34.6351,34.6644,81200.0
2010-12-07 14:30:00,47.38,47.41,47.33,47.38,169200.0,34.6644,34.6863,34.6278,34.6644,169200.0
2010-12-07 14:40:00,47.38,47.38,47.3,47.32,134400.0,34.6644,34.6644,34.6058,34.6205,134400.0
2010-12-07 14:50:00,47.31,47.31,47.17,47.23,463800.0,34.6131,34.6131,34.5107,34.5546,463800.0
2010-12-07 15:00:00,47.22,47.3,47.18,47.27,766600.0,34.5473,34.6058,34.518,34.5839,766600.0
2010-12-07 15:10:00,47.27,47.32,47.18,47.2,222600.0,34.5839,34.6205,34.518,34.5327,222600.0
2010-12-07 15:20:00,47.21,47.25,47.1,47.22,243400.0,34.54,34.5692,34.4595,34.5473,243400.0
2010-12-07 15:30:00,47.22,47.3,47.18,47.3,191800.0,34.5473,34.6058,34.518,34.6058,191800.0
2010-12-07 15:40:00,47.29,47.32,47.09,47.15,287000.0,34.5985,34.6205,34.4522,34.4961,287000.0
2010-12-07 15:50:00,47.13,47.17,47.02,47.08,426600.0,34.4814,34.5107,34.401,34.4449,426600.0
2010-12-08 09:30:00,47.24,47.24,46.91,47.09,185200.0,34.5619,34.5619,34.3205,34.4522,185200.0
2010-12-08 09:40:00,47.1,47.1,46.97,46.99,280200.0,34.4595,34.4595,34.3644,34.379,280200.0
2010-12-08 09:50:00,46.99,47.03,46.88,46.95,127400.0,34.379,34.4083,34.2985,34.3498,127400.0
2010-12-08 10:00:00,46.96,46.96,46.79,46.84,141000.0,34.3571,34.3571,34.2327,34.2693,141000.0
2010-12-08 10:10:00,46.84,46.84,46.69,46.69,147000.0,34.2693,34.2693,34.1595,34.1595,147000.0
2010-12-08 10:20:00,46.69,46.71,46.6,46.7,180600.0,34.1595,34.1742,34.0937,34.1668,180600.0
2010-12-08 10:30:00,46.7,46.72,46.47,46.5,189800.0,34.1668,34.1815,33.9986,34.0205,189800.0
2010-12-08 10:40:00,46.5,46.53,46.46,46.5,207000.0,34.0205,34.0425,33.9913,34.0205,207000.0
2010-12-08 10:50:00,46.51,46.62,46.43,46.6,95800.0,34.0278,34.1083,33.9693,34.0937,95800.0
2010-12-08 11:00:00,46.6,46.64,46.54,46.58,160800.0,34.0937,34.123,34.0498,34.0791,160800.0
2010-12-08 11:10:00,46.57,46.58,46.46,46.46,91800.0,34.0717,34.0791,33.9913,33.9913,91800.0
2010-12-08 11:20:00,46.47,46.58,46.45,46.49,77600.0,33.9986,34.0791,33.9839,34.0132,77600.0
2010-12-08 11:30:00,46.48,46.48,46.35,46.35,69000.0,34.0059,34.0059,33.9108,33.9108,69000.0
2010-12-08 11:40:00,46.36,46.43,46.35,46.37,197600.0,33.9181,33.9693,33.9108,33.9254,197600.0
2010-12-08 11:50:00,46.37,46.41,46.34,46.37,109200.0,33.9254,33.9547,33.9035,33.9254,109200.0
2010-12-08 12:00:00,46.37,46.39,46.32,46.34,126800.0,33.9254,33.94,33.8888,33.9035,126800.0
2010-12-08 12:10:00,46.34,46.35,46.22,46.23,178800.0,33.9035,33.9108,33.8157,33.823,178800.0
2010-12-08 12:20:00,46.24,46.24,46.18,46.2,103600.0,33.8303,33.8303,33.7864,33.801,103600.0
2010-12-08 12:30:00,46.21,46.24,46.15,46.23,77200.0,33.8084,33.8303,33.7645,33.823,77200.0
2010-12-08 12:40:00,46.23,46.23,46.13,46.14,131800.0,33.823,33.823,33.7498,33.7571,131800.0
2010-12-08 12:50:00,46.14,46.28,46.13,46.27,59600.0,33.7571,33.8596,33.7498,33.8523,59600.0
2010-12-08 13:00:00,46.28,46.4,46.27,46.34,184200.0,33.8596,33.9474,33.8523,33.9035,184200.0
2010-12-08 13:10:00,46.33,46.38,46.2,46.22,82000.0,33.8961,33.9327,33.801,33.8157,82000.0
2010-12-08 13:20:00,46.23,46.24,46.15,46.22,50000.0,33.823,33.8303,33.7645,33.8157,50000.0
2010-12-08 13:30:00,46.22,46.25,46.19,46.21,101400.0,33.8157,33.8376,33.7937,33.8084,101400.0
2010-12-08 13:40:00,46.21,46.34,46.21,46.26,143600.0,33.8084,33.9035,33.8084,33.8449,143600.0
2010-12-08 13:50:00,46.25,46.3,46.24,46.25,75600.0,33.8376,33.8742,33.8303,33.8376,75600.0
2010-12-08 14:00:00,46.24,46.26,46.2,46.2,78400.0,33.8303,33.8449,33.801,33.801,78400.0
2010-12-08 14:10:00,46.2,46.26,46.19,46.22,78800.0,33.801,33.8449,33.7937,33.8157,78800.0
2010-12-08 14:20:00,46.22,46.26,46.2,46.21,49800.0,33.8157,33.8449,33.801,33.8084,49800.0
2010-12-08 14:30:00,46.22,46.26,46.21,46.22,136400.0,33.8157,33.8449,33.8084,33.8157,136400.0
2010-12-08 14:40:00,46.22,46.27,46.22,46.25,330400.0,33.8157,33.8523,33.8157,33.8376,330400.0
2010-12-08 14:50:00,46.26,46.27,46.2,46.21,95600.0,33.8449,33.8523,33.801,33.8084,95600.0
2010-12-08 15:00:00,46.21,46.27,46.21,46.25,396400.0,33.8084,33.8523,33.8084,33.8376,396400.0
2010-12-08 15:10:00,46.26,46.26,46.16,46.17,110400.0,33.8449,33.8449,33.7718,33.7791,110400.0
2010-12-08 15:20:00,46.17,46.19,46.16,46.18,138600.0,33.7791,33.7937,33.7718,33.7864,138600.0
2010-12-08 15:30:00,46.18,46.19,46.14,46.15,170200.0,33.7864,33.7937,33.7571,33.7645,170200.0
2010-12-08 15:40:00,46.14,46.19,46.13,46.18,260200.0,33.7571,33.7937,33.7498,33.7864,260200.0
2010-12-08 15:50:00,46.19,46.23,46.16,46.2,363600.0,33.7937,33.823,33.7718,33.801,363600.0
2010-12-09 09:30:00,46.72,46.72,46.44,46.46,160600.0,34.1815,34.1815,33.9766,33.9913,160600.0
2010-12-09 09:40:00,46.45,46.52,46.38,46.48,183400.0,33.9839,34.0352,33.9327,34.0059,183400.0
2010-12-09 09:50:00,46.49,46.8,46.46,46.72,183000.0,34.0132,34.24,33.9913,34.1815,183000.0
2010-12-09 10:00:00,46.72,46.72,46.52,46.55,107200.0,34.1815,34.1815,34.0352,34.0571,107200.0
2010-12-09 10:10:00,46.54,46.54,46.41,46.49,281600.0,34.0498,34.0498,33.9547,34.0132,281600.0
2010-12-09 10:20:00,46.48,46.52,46.38,46.51,80000.0,34.0059,34.0352,33.9327,34.0278,80000.0
2010-12-09 10:30:00,46.52,46.59,46.45,46.45,94800.0,34.0352,34.0864,33.9839,33.9839,94800.0
2010-12-09 10:40:00,46.45,46.47,46.32,46.36,152600.0,33.9839,33.9986,33.8888,33.9181,152600.0
2010-12-09 10:50:00,46.36,46.38,46.26,46.35,80400.0,33.9181,33.9327,33.8449,33.9108,80400.0
2010-12-09 11:00:00,46.35,46.52,46.35,46.49,84800.0,33.9108,34.0352,33.9108,34.0132,84800.0
2010-12-09 11:10:00,46.49,46.53,46.38,46.44,62000.0,34.0132,34.0425,33.9327,33.9766,62000.0
2010-12-09 11:20:00,46.45,46.51,46.39,46.4,87800.0,33.9839,34.0278,33.94,33.9474,87800.0
2010-12-09 11:30:00,46.42,46.43,46.27,46.37,146600.0,33.962,33.9693,33.8523,33.9254,146600.0
2010-12-09 11:40:00,46.37,46.38,46.24,46.26,86400.0,33.9254,33.9327,33.8303,33.8449,86400.0
2010-12-09 11:50:00,46.25,46.27,46.17,46.27,146000.0,33.8376,33.8523,33.7791,33.8523,146000.0
2010-12-09 12:00:00,46.27,46.48,46.26,46.47,67000.0,33.8523,34.0059,33.8449,33.9986,67000.0
2010-12-09 12:10:00,46.47,46.47,46.38,46.42,66200.0,33.9986,33.9986,33.9327,33.962,66200.0
2010-12-09 12:20:00,46.42,46.42,46.35,46.37,45200.0,33.962,33.962,33.9108,33.9254,45200.0
2010-12-09 12:30:00,46.38,46.43,46.38,46.4,55200.0,33.9327,33.9693,33.9327,33.9474,55200.0
2010-12-09 12:40:00,46.41,46.43,46.4,46.43,37600.0,33.9547,33.9693,33.9474,33.9693,37600.0
2010-12-09 12:50:00,46.43,46.44,46.41,46.42,62200.0,33.9693,33.9766,33.9547,33.962,62200.0
2010-12-09 13:00:00,46.43,46.54,46.38,46.52,95200.0,33.9693,34.0498,33.9327,34.0352,95200.0
2010-12-09 13:10:00,46.52,46.52,46.46,46.46,110000.0,34.0352,34.0352,33.9913,33.9913,110000.0
2010-12-09 13:20:00,46.45,46.49,46.44,46.46,51600.0,33.9839,34.0132,33.9766,33.9913,51600.0
2010-12-09 13:30:00,46.46,46.5,46.45,46.46,36800.0,33.9913,34.0205,33.9839,33.9913,36800.0
2010-12-09 13:40:00,46.46,46.49,46.44,46.44,54400.0,33.9913,34.0132,33.9766,33.9766,54400.0
2010-12-09 13:50:00,46.45,46.48,46.44,46.47,63200.0,33.9839,34.0059,33.9766,33.9986,63200.0
2010-12-09 14:00:00,46.47,46.48,46.35,46.37,71400.0,33.9986,34.0059,33.9108,33.9254,71400.0
2010-12-09 14:10:00,46.36,46.39,46.34,46.38,75400.0,33.9181,33.94,33.9035,33.9327,75400.0
2010-12-09 14:20:00,46.38,46.39,46.35,46.38,89000.0,33.9327,33.94,33.9108,33.9327,89000.0
2010-12-09 14:30:00,46.38,46.4,46.34,46.38,104000.0,33.9327,33.9474,33.9035,33.9327,104000.0
2010-12-09 14:40:00,46.38,46.45,46.36,46.37,100400.0,33.9327,33.9839,33.9181,33.9254,100400.0
2010-12-09 14:50:00,46.37,46.49,46.36,46.48,103200.0,33.9254,34.0132,33.9181,34.0059,103200.0
2010-12-09 15:00:00,46.48,46.49,46.44,46.47,79800.0,34.0059,34.0132,33.9766,33.9986,79800.0
2010-12-09 15:10:00,46.47,46.48,46.44,46.44,162200.0,33.9986,34.0059,33.9766,33.9766,162200.0
2010-12-09 15:20:00,46.44,46.46,46.4,46.41,142400.0,33.9766,33.9913,33.9474,33.9547,142400.0
2010-12-09 15:30:00,46.42,46.44,46.4,46.44,150400.0,33.962,33.9766,33.9474,33.9766,150400.0
2010-12-09 15:40:00,46.43,46.46,46.36,46.38,391400.0,33.9693,33.9913,33.9181,33.9327,391400.0
2010-12-09 15:50:00,46.38,46.4,46.33,46.4,475200.0,33.9327,33.9474,33.8961,33.9474,475200.0
2010-12-10 09:30:00,46.69,46.72,46.27,46.37,216800.0,34.1595,34.1815,33.8523,33.9254,216800.0
2010-12-10 09:40:00,46.38,46.38,46.27,46.32,131600.0,33.9327,33.9327,33.8523,33.8888,131600.0
2010-12-10 09:50:00,46.31,46.37,46.17,46.18,131600.0,33.8815,33.9254,33.7791,33.7864,131600.0
2010-12-10 10:00:00,46.18,46.2,46.0,46.09,217800.0,33.7864,33.801,33.6547,33.7206,217800.0
2010-12-10 10:10:00,46.1,46.12,45.98,46.1,159400.0,33.7279,33.7425,33.6401,33.7279,159400.0
2010-12-10 10:20:00,46.08,46.12,46.0,46.09,112800.0,33.7132,33.7425,33.6547,33.7206,112800.0
2010-12-10 10:30:00,46.08,46.11,45.99,46.05,58000.0,33.7132,33.7352,33.6474,33.6913,58000.0
2010-12-10 10:40:00,46.04,46.19,46.02,46.12,95800.0,33.684,33.7937,33.6693,33.7425,95800.0
2010-12-10 10:50:00,46.12,46.19,46.07,46.07,141000.0,33.7425,33.7937,33.7059,33.7059,141000.0
2010-12-10 11:00:00,46.06,46.14,45.91,45.95,353800.0,33.6986,33.7571,33.5889,33.6181,353800.0
2010-12-10 11:10:00,45.94,45.97,45.9,45.91,129400.0,33.6108,33.6328,33.5815,33.5889,129400.0
2010-12-10 11:20:00,45.91,45.96,45.81,45.81,213400.0,33.5889,33.6254,33.5157,33.5157,213400.0
2010-12-10 11:30:00,45.81,45.89,45.76,45.86,115400.0,33.5157,33.5742,33.4791,33.5523,115400.0
2010-12-10 11:40:00,45.87,45.88,45.84,45.87,43800.0,33.5596,33.5669,33.5377,33.5596,43800.0
2010-12-10 11:50:00,45.86,46.0,45.82,45.99,78000.0,33.5523,33.6547,33.523,33.6474,78000.0
2010-12-10 12:00:00,46.0,46.06,45.97,46.05,74000.0,33.6547,33.6986,33.6328,33.6913,74000.0
2010-12-10 12:10:00,46.05,46.13,46.05,46.13,97600.0,33.6913,33.7498,33.6913,33.7498,97600.0
2010-12-10 12:20:00,46.13,46.18,46.12,46.16,62400.0,33.7498,33.7864,33.7425,33.7718,62400.0
2010-12-10 12:30:00,46.16,46.19,46.04,46.06,144400.0,33.7718,33.7937,33.684,33.6986,144400.0
2010-12-10 12:40:00,46.07,46.09,45.9,45.98,245600.0,33.7059,33.7206,33.5815,33.6401,245600.0
2010-12-10 12:50:00,45.97,45.98,45.79,45.85,338200.0,33.6328,33.6401,33.5011,33.545,338200.0
2010-12-10 13:00:00,45.85,45.99,45.85,45.99,83400.0,33.545,33.6474,33.545,33.6474,83400.0
2010-12-10 13:10:00,45.99,46.06,45.96,46.01,46200.0,33.6474,33.6986,33.6254,33.662,46200.0
2010-12-10 13:20:00,46.01,46.07,45.99,46.05,94600.0,33.662,33.7059,33.6474,33.6913,94600.0
2010-12-10 13:30:00,46.05,46.09,46.02,46.07,57800.0,33.6913,33.7206,33.6693,33.7059,57800.0
2010-12-10 13:40:00,46.07,46.13,46.02,46.1,59400.0,33.7059,33.7498,33.6693,33.7279,59400.0
2010-12-10 13:50:00,46.12,46.15,46.06,46.12,39800.0,33.7425,33.7645,33.6986,33.7425,39800.0
2010-12-10 14:00:00,46.13,46.22,46.09,46.22,70400.0,33.7498,33.8157,33.7206,33.8157,70400.0
2010-12-10 14:10:00,46.23,46.25,46.2,46.2,83200.0,33.823,33.8376,33.801,33.801,83200.0
2010-12-10 14:20:00,46.22,46.24,46.15,46.15,48200.0,33.8157,33.8303,33.7645,33.7645,48200.0
2010-12-10 14:30:00,46.15,46.22,46.12,46.22,74000.0,33.7645,33.8157,33.7425,33.8157,74000.0
2010-12-10 14:40:00,46.21,46.24,46.17,46.21,56000.0,33.8084,33.8303,33.7791,33.8084,56000.0
2010-12-10 14:50:00,46.21,46.26,46.2,46.22,72000.0,33.8084,33.8449,33.801,33.8157,72000.0
2010-12-10 15:00:00,46.23,46.27,46.22,46.22,115400.0,33.823,33.8523,33.8157,33.8157,115400.0
2010-12-10 15:10:00,46.23,46.23,46.17,46.22,88200.0,33.823,33.823,33.7791,33.8157,88200.0
2010-12-10 15:20:00,46.23,46.28,46.22,46.28,132800.0,33.823,33.8596,33.8157,33.8596,132800.0
2010-12-10 15:30:00,46.28,46.34,46.24,46.27,182800.0,33.8596,33.9035,33.8303,33.8523,182800.0
2010-12-10 15:40:00,46.27,46.32,46.26,46.28,219600.0,33.8523,33.8888,33.8449,33.8596,219600.0
2010-12-10 15:50:00,46.28,46.34,46.26,46.3,347400.0,33.8596,33.9035,33.8449,33.8742,347400.0
2010-12-13 09:30:00,46.38,46.42,46.02,46.1,302200.0,33.9327,33.962,33.6693,33.7279,302200.0
2010-12-13 09:40:00,46.09,46.26,46.05,46.18,204000.0,33.7206,33.8449,33.6913,33.7864,204000.0
2010-12-13 09:50:00,46.18,46.22,46.0,46.0,154600.0,33.7864,33.8157,33.6547,33.6547,154600.0
2010-12-13 10:00:00,45.99,46.34,45.97,46.31,160000.0,33.6474,33.9035,33.6328,33.8815,160000.0
2010-12-13 10:10:00,46.31,46.37,46.21,46.37,125800.0,33.8815,33.9254,33.8084,33.9254,125800.0
2010-12-13 10:20:00,46.38,46.42,46.3,46.35,200000.0,33.9327,33.962,33.8742,33.9108,200000.0
2010-12-13 10:30:00,46.35,46.53,46.35,46.52,312800.0,33.9108,34.0425,33.9108,34.0352,312800.0
2010-12-13 10:40:00,46.52,46.62,46.44,46.55,157200.0,34.0352,34.1083,33.9766,34.0571,157200.0
2010-12-13 10:50:00,46.55,46.56,46.44,46.49,415400.0,34.0571,34.0644,33.9766,34.0132,415400.0
2010-12-13 11:00:00,46.49,46.5,46.43,46.47,85000.0,34.0132,34.0205,33.9693,33.9986,85000.0
2010-12-13 11:10:00,46.47,46.5,46.4,46.49,83800.0,33.9986,34.0205,33.9474,34.0132,83800.0
2010-12-13 11:20:00,46.48,46.49,46.37,46.39,64200.0,34.0059,34.0132,33.9254,33.94,64200.0
2010-12-13 11:30:00,46.38,46.43,46.24,46.43,148000.0,33.9327,33.9693,33.8303,33.9693,148000.0
2010-12-13 11:40:00,46.44,46.47,46.41,46.45,95600.0,33.9766,33.9986,33.9547,33.9839,95600.0
2010-12-13 11:50:00,46.45,46.49,46.36,46.38,77000.0,33.9839,34.0132,33.9181,33.9327,77000.0
2010-12-13 12:00:00,46.39,46.39,46.2,46.22,89200.0,33.94,33.94,33.801,33.8157,89200.0
2010-12-13 12:10:00,46.2,46.31,46.16,46.18,184000.0,33.801,33.8815,33.7718,33.7864,184000.0
2010-12-13 12:20:00,46.17,46.22,46.14,46.21,48000.0,33.7791,33.8157,33.7571,33.8084,48000.0
2010-12-13 12:30:00,46.21,46.33,46.21,46.3,67200.0,33.8084,33.8961,33.8084,33.8742,67200.0
2010-12-13 12:40:00,46.3,46.31,46.25,46.29,32800.0,33.8742,33.8815,33.8376,33.8669,32800.0
2010-12-13 12:50:00,46.29,46.32,46.25,46.27,36800.0,33.8669,33.8888,33.8376,33.8523,36800.0
2010-12-13 13:00:00,46.29,46.3,46.24,46.25,30600.0,33.8669,33.8742,33.8303,33.8376,30600.0
2010-12-13 13:10:00,46.24,46.31,46.23,46.27,27600.0,33.8303,33.8815,33.823,33.8523,27600.0
2010-12-13 13:20:00,46.27,46.3,46.25,46.26,35400.0,33.8523,33.8742,33.8376,33.8449,35400.0
2010-12-13 13:30:00,46.26,46.27,46.25,46.27,31800.0,33.8449,33.8523,33.8376,33.8523,31800.0
2010-12-13 13:40:00,46.27,46.29,46.22,46.22,37800.0,33.8523,33.8669,33.8157,33.8157,37800.0
2010-12-13 13:50:00,46.22,46.34,46.22,46.33,54400.0,33.8157,33.9035,33.8157,33.8961,54400.0
2010-12-13 14:00:00,46.33,46.35,46.29,46.32,66800.0,33.8961,33.9108,33.8669,33.8888,66800.0
2010-12-13 14:10:00,46.32,46.32,46.24,46.27,45400.0,33.8888,33.8888,33.8303,33.8523,45400.0
2010-12-13 14:20:00,46.27,46.3,46.23,46.27,60800.0,33.8523,33.8742,33.823,33.8523,60800.0
2010-12-13 14:30:00,46.27,46.33,46.26,46.31,58000.0,33.8523,33.8961,33.8449,33.8815,58000.0
2010-12-13 14:40:00,46.31,46.32,46.27,46.31,38600.0,33.8815,33.8888,33.8523,33.8815,38600.0
2010-12-13 14:50:00,46.31,46.32,46.25,46.26,57800.0,33.8815,33.8888,33.8376,33.8449,57800.0
2010-12-13 15:00:00,46.26,46.26,46.19,46.2,117200.0,33.8449,33.8449,33.7937,33.801,117200.0
2010-12-13 15:10:00,46.19,46.23,46.19,46.22,106200.0,33.7937,33.823,33.7937,33.8157,106200.0
2010-12-13 15:20:00,46.23,46.24,46.19,46.19,93000.0,33.823,33.8303,33.7937,33.7937,93000.0
2010-12-13 15:30:00,46.2,46.22,46.15,46.21,118400.0,33.801,33.8157,33.7645,33.8084,118400.0
2010-12-13 15:40:00,46.21,46.22,46.04,46.1,197200.0,33.8084,33.8157,33.684,33.7279,197200.0
2010-12-13 15:50:00,46.1,46.13,46.04,46.08,247200.0,33.7279,33.7498,33.684,33.7132,247200.0
2010-12-14 09:30:00,46.29,46.32,46.08,46.22,156200.0,33.8669,33.8888,33.7132,33.8157,156200.0
2010-12-14 09:40:00,46.19,46.24,46.13,46.17,50400.0,33.7937,33.8303,33.7498,33.7791,50400.0
2010-12-14 09:50:00,46.19,46.37,46.17,46.35,109800.0,33.7937,33.9254,33.7791,33.9108,109800.0
2010-12-14 10:00:00,46.35,46.42,46.34,46.38,118200.0,33.9108,33.962,33.9035,33.9327,118200.0
2010-12-14 10:10:00,46.38,46.49,46.35,46.48,79800.0,33.9327,34.0132,33.9108,34.0059,79800.0
2010-12-14 10:20:00,46.49,46.55,46.48,46.5,160600.0,34.0132,34.0571,34.0059,34.0205,160600.0
2010-12-14 10:30:00,46.5,46.52,46.48,46.48,285000.0,34.0205,34.0352,34.0059,34.0059,285000.0
2010-12-14 10:40:00,46.47,46.52,46.43,46.43,146600.0,33.9986,34.0352,33.9693,33.9693,146600.0
2010-12-14 10:50:00,46.44,46.5,46.42,46.42,60200.0,33.9766,34.0205,33.962,33.962,60200.0
2010-12-14 11:00:00,46.43,46.49,46.31,46.34,89400.0,33.9693,34.0132,33.8815,33.9035,89400.0
2010-12-14 11:10:00,46.35,46.42,46.35,46.38,69800.0,33.9108,33.962,33.9108,33.9327,69800.0
2010-12-14 11:20:00,46.38,46.42,46.34,46.34,64000.0,33.9327,33.962,33.9035,33.9035,64000.0
2010-12-14 11:30:00,46.33,46.35,46.21,46.27,119400.0,33.8961,33.9108,33.8084,33.8523,119400.0
2010-12-14 11:40:00,46.28,46.28,46.15,46.2,103200.0,33.8596,33.8596,33.7645,33.801,103200.0
2010-12-14 11:50:00,46.2,46.27,46.2,46.24,50600.0,33.801,33.8523,33.801,33.8303,50600.0
2010-12-14 12:00:00,46.23,46.25,46.15,46.2,108400.0,33.823,33.8376,33.7645,33.801,108400.0
2010-12-14 12:10:00,46.21,46.22,46.15,46.2,33600.0,33.8084,33.8157,33.7645,33.801,33600.0
2010-12-14 12:20:00,46.19,46.23,46.18,46.22,37000.0,33.7937,33.823,33.7864,33.8157,37000.0
2010-12-14 12:30:00,46.23,46.23,46.18,46.19,41400.0,33.823,33.823,33.7864,33.7937,41400.0
2010-12-14 12:40:00,46.18,46.22,46.15,46.21,34600.0,33.7864,33.8157,33.7645,33.8084,34600.0
2010-12-14 12:50:00,46.2,46.23,46.2,46.21,50000.0,33.801,33.823,33.801,33.8084,50000.0
2010-12-14 13:00:00,46.21,46.24,46.19,46.2,94400.0,33.8084,33.8303,33.7937,33.801,94400.0
2010-12-14 13:10:00,46.2,46.21,46.16,46.19,48200.0,33.801,33.8084,33.7718,33.7937,48200.0
2010-12-14 13:20:00,46.19,46.21,46.14,46.16,44400.0,33.7937,33.8084,33.7571,33.7718,44400.0
2010-12-14 13:30:00,46.17,46.21,46.17,46.2,25600.0,33.7791,33.8084,33.7791,33.801,25600.0
2010-12-14 13:40:00,46.2,46.23,46.19,46.19,50600.0,33.801,33.823,33.7937,33.7937,50600.0
2010-12-14 13:50:00,46.19,46.2,46.15,46.18,73600.0,33.7937,33.801,33.7645,33.7864,73600.0
2010-12-14 14:00:00,46.18,46.2,46.15,46.18,55400.0,33.7864,33.801,33.7645,33.7864,55400.0
2010-12-14 14:10:00,46.18,46.24,46.12,46.23,124000.0,33.7864,33.8303,33.7425,33.823,124000.0
2010-12-14 14:20:00,46.24,46.26,46.11,46.16,114000.0,33.8303,33.8449,33.7352,33.7718,114000.0
2010-12-14 14:30:00,46.16,46.22,46.12,46.12,154200.0,33.7718,33.8157,33.7425,33.7425,154200.0
2010-12-14 14:40:00,46.12,46.12,45.95,45.96,286400.0,33.7425,33.7425,33.6181,33.6254,286400.0
2010-12-14 14:50:00,45.96,45.96,45.89,45.91,287200.0,33.6254,33.6254,33.5742,33.5889,287200.0
2010-12-14 15:00:00,45.92,45.93,45.88,45.88,220200.0,33.5962,33.6035,33.5669,33.5669,220200.0
2010-12-14 15:10:00,45.88,45.91,45.72,45.72,225000.0,33.5669,33.5889,33.4499,33.4499,225000.0
2010-12-14 15:20:00,45.72,45.73,45.61,45.62,305600.0,33.4499,33.4572,33.3694,33.3767,305600.0
2010-12-14 15:30:00,45.62,45.66,45.47,45.5,347600.0,33.3767,33.406,33.267,33.2889,347600.0
2010-12-14 15:40:00,45.51,45.72,45.5,45.67,255200.0,33.2962,33.4499,33.2889,33.4133,255200.0
2010-12-14 15:50:00,45.68,45.82,45.67,45.77,380800.0,33.4206,33.523,33.4133,33.4864,380800.0
2010-12-15 09:30:00,45.65,45.98,45.62,45.96,171800.0,33.3986,33.6401,33.3767,33.6254,171800.0
2010-12-15 09:40:00,45.96,46.1,45.93,46.08,148800.0,33.6254,33.7279,33.6035,33.7132,148800.0
2010-12-15 09:50:00,46.07,46.23,46.07,46.19,87600.0,33.7059,33.823,33.7059,33.7937,87600.0
2010-12-15 10:00:00,46.18,46.28,46.11,46.14,98200.0,33.7864,33.8596,33.7352,33.7571,98200.0
2010-12-15 10:10:00,46.13,46.29,46.13,46.2,163200.0,33.7498,33.8669,33.7498,33.801,163200.0
2010-12-15 10:20:00,46.19,46.28,46.16,46.26,74000.0,33.7937,33.8596,33.7718,33.8449,74000.0
2010-12-15 10:30:00,46.26,46.42,46.25,46.4,140800.0,33.8449,33.962,33.8376,33.9474,140800.0
2010-12-15 10:40:00,46.4,46.46,46.34,46.35,146200.0,33.9474,33.9913,33.9035,33.9108,146200.0
2010-12-15 10:50:00,46.35,46.41,46.34,46.37,69400.0,33.9108,33.9547,33.9035,33.9254,69400.0
2010-12-15 11:00:00,46.37,46.38,46.3,46.34,63200.0,33.9254,33.9327,33.8742,33.9035,63200.0
2010-12-15 11:10:00,46.34,46.34,46.15,46.23,89800.0,33.9035,33.9035,33.7645,33.823,89800.0
2010-12-15 11:20:00,46.23,46.23,46.16,46.21,61400.0,33.823,33.823,33.7718,33.8084,61400.0
2010-12-15 11:30:00,46.21,46.22,46.12,46.13,41200.0,33.8084,33.8157,33.7425,33.7498,41200.0
2010-12-15 11:40:00,46.13,46.16,46.1,46.15,91200.0,33.7498,33.7718,33.7279,33.7645,91200.0
2010-12-15 11:50:00,46.15,46.2,46.1,46.18,55600.0,33.7645,33.801,33.7279,33.7864,55600.0
2010-12-15 12:00:00,46.17,46.2,46.17,46.19,51800.0,33.7791,33.801,33.7791,33.7937,51800.0
2010-12-15 12:10:00,46.18,46.21,46.13,46.17,195400.0,33.7864,33.8084,33.7498,33.7791,195400.0
2010-12-15 12:20:00,46.16,46.27,46.16,46.23,249400.0,33.7718,33.8523,33.7718,33.823,249400.0
2010-12-15 12:30:00,46.23,46.24,46.16,46.17,109800.0,33.823,33.8303,33.7718,33.7791,109800.0
2010-12-15 12:40:00,46.17,46.19,46.03,46.11,56400.0,33.7791,33.7937,33.6767,33.7352,56400.0
2010-12-15 12:50:00,46.1,46.12,45.99,46.05,60800.0,33.7279,33.7425,33.6474,33.6913,60800.0
2010-12-15 13:00:00,46.06,46.1,45.98,46.1,42600.0,33.6986,33.7279,33.6401,33.7279,42600.0
2010-12-15 13:10:00,46.1,46.13,46.05,46.09,32400.0,33.7279,33.7498,33.6913,33.7206,32400.0
2010-12-15 13:20:00,46.09,46.12,46.02,46.1,43600.0,33.7206,33.7425,33.6693,33.7279,43600.0
2010-12-15 13:30:00,46.11,46.13,46.07,46.07,34800.0,33.7352,33.7498,33.7059,33.7059,34800.0
2010-12-15 13:40:00,46.09,46.1,46.04,46.08,81600.0,33.7206,33.7279,33.684,33.7132,81600.0
2010-12-15 13:50:00,46.09,46.09,45.99,46.04,101600.0,33.7206,33.7206,33.6474,33.684,101600.0
2010-12-15 14:00:00,46.04,46.05,45.95,45.97,159600.0,33.684,33.6913,33.6181,33.6328,159600.0
2010-12-15 14:10:00,45.97,45.97,45.83,45.95,267800.0,33.6328,33.6328,33.5303,33.6181,267800.0
2010-12-15 14:20:00,45.95,46.2,45.85,45.86,328000.0,33.6181,33.801,33.545,33.5523,328000.0
2010-12-15 14:30:00,45.84,45.87,45.75,45.83,63600.0,33.5377,33.5596,33.4718,33.5303,63600.0
2010-12-15 14:40:00,45.84,45.89,45.81,45.85,55600.0,33.5377,33.5742,33.5157,33.545,55600.0
2010-12-15 14:50:00,45.87,45.87,45.76,45.8,71600.0,33.5596,33.5596,33.4791,33.5084,71600.0
2010-12-15 15:00:00,45.81,45.91,45.78,45.87,73600.0,33.5157,33.5889,33.4938,33.5596,73600.0
2010-12-15 15:10:00,45.86,45.9,45.84,45.88,76200.0,33.5523,33.5815,33.5377,33.5669,76200.0
2010-12-15 15:20:00,45.87,45.93,45.83,45.85,320200.0,33.5596,33.6035,33.5303,33.545,320200.0
2010-12-15 15:30:00,45.85,45.96,45.82,45.93,167200.0,33.545,33.6254,33.523,33.6035,167200.0
2010-12-15 15:40:00,45.93,45.93,45.74,45.77,227800.0,33.6035,33.6035,33.4645,33.4864,227800.0
2010-12-15 15:50:00,45.77,45.81,45.68,45.73,322400.0,33.4864,33.5157,33.4206,33.4572,322400.0
2010-12-16 09:30:00,45.76,45.93,45.48,45.55,255600.0,33.4791,33.6035,33.2743,33.3255,255600.0
2010-12-16 09:40:00,45.58,45.66,45.55,45.62,182000.0,33.3474,33.406,33.3255,33.3767,182000.0
2010-12-16 09:50:00,45.6,45.61,45.26,45.26,184600.0,33.3621,33.3694,33.1133,33.1133,184600.0
2010-12-16 10:00:00,45.27,45.58,45.26,45.55,157200.0,33.1206,33.3474,33.1133,33.3255,157200.0
2010-12-16 10:10:00,45.54,45.69,45.46,45.63,76600.0,33.3182,33.4279,33.2596,33.384,76600.0
2010-12-16 10:20:00,45.63,45.75,45.52,45.53,87200.0,33.384,33.4718,33.3035,33.3108,87200.0
2010-12-16 10:30:00,45.52,45.63,45.49,45.61,69600.0,33.3035,33.384,33.2816,33.3694,69600.0
2010-12-16 10:40:00,45.63,45.75,45.6,45.75,106600.0,33.384,33.4718,33.3621,33.4718,106600.0
2010-12-16 10:50:00,45.74,45.74,45.67,45.72,66400.0,33.4645,33.4645,33.4133,33.4499,66400.0
2010-12-16 11:00:00,45.72,45.81,45.71,45.78,66000.0,33.4499,33.5157,33.4425,33.4938,66000.0
2010-12-16 11:10:00,45.79,45.97,45.79,45.95,156400.0,33.5011,33.6328,33.5011,33.6181,156400.0
2010-12-16 11:20:00,45.96,45.98,45.88,45.96,62200.0,33.6254,33.6401,33.5669,33.6254,62200.0
2010-12-16 11:30:00,45.96,46.02,45.94,46.02,54400.0,33.6254,33.6693,33.6108,33.6693,54400.0
2010-12-16 11:40:00,46.02,46.07,45.96,45.99,71400.0,33.6693,33.7059,33.6254,33.6474,71400.0
2010-12-16 11:50:00,45.99,46.1,45.98,46.08,111800.0,33.6474,33.7279,33.6401,33.7132,111800.0
2010-12-16 12:00:00,46.08,46.22,46.08,46.2,142800.0,33.7132,33.8157,33.7132,33.801,142800.0
2010-12-16 12:10:00,46.21,46.26,46.2,46.24,119600.0,33.8084,33.8449,33.801,33.8303,119600.0
2010-12-16 12:20:00,46.24,46.26,46.13,46.15,139000.0,33.8303,33.8449,33.7498,33.7645,139000.0
2010-12-16 12:30:00,46.15,46.2,46.15,46.16,293000.0,33.7645,33.801,33.7645,33.7718,293000.0
2010-12-16 12:40:00,46.16,46.23,46.13,46.17,276800.0,33.7718,33.823,33.7498,33.7791,276800.0
2010-12-16 12:50:00,46.16,46.26,46.13,46.15,162000.0,33.7718,33.8449,33.7498,33.7645,162000.0
2010-12-16 13:00:00,46.15,46.17,46.09,46.14,72800.0,33.7645,33.7791,33.7206,33.7571,72800.0
2010-12-16 13:10:00,46.13,46.19,46.03,46.08,129600.0,33.7498,33.7937,33.6767,33.7132,129600.0
2010-12-16 13:20:00,46.07,46.13,46.06,46.13,64800.0,33.7059,33.7498,33.6986,33.7498,64800.0
2010-12-16 13:30:00,46.13,46.15,45.99,46.02,111000.0,33.7498,33.7645,33.6474,33.6693,111000.0
2010-12-16 13:40:00,46.02,46.06,45.99,46.04,63000.0,33.6693,33.6986,33.6474,33.684,63000.0
2010-12-16 13:50:00,46.04,46.06,45.88,45.88,404400.0,33.684,33.6986,33.5669,33.5669,404400.0
2010-12-16 14:00:00,45.89,45.9,45.75,45.79,296600.0,33.5742,33.5815,33.4718,33.5011,296600.0
2010-12-16 14:10:00,45.78,45.85,45.77,45.81,69600.0,33.4938,33.545,33.4864,33.5157,69600.0
2010-12-16 14:20:00,45.82,45.93,45.82,45.9,74600.0,33.523,33.6035,33.523,33.5815,74600.0
2010-12-16 14:30:00,45.9,45.96,45.87,45.9,80000.0,33.5815,33.6254,33.5596,33.5815,80000.0
2010-12-16 14:40:00,45.9,45.97,45.88,45.93,67600.0,33.5815,33.6328,33.5669,33.6035,67600.0
2010-12-16 14:50:00,45.94,45.94,45.85,45.9,84800.0,33.6108,33.6108,33.545,33.5815,84800.0
2010-12-16 15:00:00,45.91,46.01,45.9,45.99,127000.0,33.5889,33.662,33.5815,33.6474,127000.0
2010-12-16 15:10:00,46.0,46.07,45.99,46.02,150800.0,33.6547,33.7059,33.6474,33.6693,150800.0
2010-12-16 15:20:00,46.02,46.05,45.96,46.0,227400.0,33.6693,33.6913,33.6254,33.6547,227400.0
2010-12-16 15:30:00,46.0,46.07,45.97,46.05,187600.0,33.6547,33.7059,33.6328,33.6913,187600.0
2010-12-16 15:40:00,46.05,46.09,46.0,46.08,265000.0,33.6913,33.7206,33.6547,33.7132,265000.0
2010-12-16 15:50:00,46.08,46.21,46.07,46.15,558600.0,33.7132,33.8084,33.7059,33.7645,558600.0
2010-12-17 09:30:00,45.98,46.16,45.77,46.1,1230800.0,33.6401,33.7718,33.4864,33.7279,1230800.0
2010-12-17 09:40:00,46.09,46.1,45.98,46.05,164400.0,33.7206,33.7279,33.6401,33.6913,164400.0
2010-12-17 09:50:00,46.05,46.06,45.95,45.99,264800.0,33.6913,33.6986,33.6181,33.6474,264800.0
2010-12-17 10:00:00,46.0,46.01,45.79,45.87,91200.0,33.6547,33.662,33.5011,33.5596,91200.0
2010-12-17 10:10:00,45.86,45.92,45.77,45.8,150200.0,33.5523,33.5962,33.4864,33.5084,150200.0
2010-12-17 10:20:00,45.8,45.85,45.73,45.74,118000.0,33.5084,33.545,33.4572,33.4645,118000.0
2010-12-17 10:30:00,45.74,45.76,45.67,45.75,392600.0,33.4645,33.4791,33.4133,33.4718,392600.0
2010-12-17 10:40:00,45.75,45.76,45.58,45.61,121000.0,33.4718,33.4791,33.3474,33.3694,121000.0
2010-12-17 10:50:00,45.62,45.65,45.54,45.63,370400.0,33.3767,33.3986,33.3182,33.384,370400.0
2010-12-17 11:00:00,45.63,45.77,45.59,45.75,92000.0,33.384,33.4864,33.3547,33.4718,92000.0
2010-12-17 11:10:00,45.75,45.75,45.68,45.74,141800.0,33.4718,33.4718,33.4206,33.4645,141800.0
2010-12-17 11:20:00,45.73,45.74,45.63,45.65,237800.0,33.4572,33.4645,33.384,33.3986,237800.0
2010-12-17 11:30:00,45.66,45.7,45.63,45.7,155800.0,33.406,33.4352,33.384,33.4352,155800.0
2010-12-17 11:40:00,45.69,45.71,45.61,45.64,239600.0,33.4279,33.4425,33.3694,33.3913,239600.0
2010-12-17 11:50:00,45.65,45.66,45.6,45.63,150400.0,33.3986,33.406,33.3621,33.384,150400.0
2010-12-17 12:00:00,45.64,45.64,45.58,45.6,79200.0,33.3913,33.3913,33.3474,33.3621,79200.0
2010-12-17 12:10:00,45.6,45.62,45.42,45.42,258800.0,33.3621,33.3767,33.2304,33.2304,258800.0
2010-12-17 12:20:00,45.42,45.43,45.35,45.41,164000.0,33.2304,33.2377,33.1792,33.2231,164000.0
2010-12-17 12:30:00,45.41,45.42,45.36,45.37,108800.0,33.2231,33.2304,33.1865,33.1938,108800.0
2010-12-17 12:40:00,45.37,45.49,45.37,45.39,174400.0,33.1938,33.2816,33.1938,33.2084,174400.0
2010-12-17 12:50:00,45.39,45.49,45.37,45.48,74200.0,33.2084,33.2816,33.1938,33.2743,74200.0
2010-12-17 13:00:00,45.48,45.6,45.48,45.57,126200.0,33.2743,33.3621,33.2743,33.3401,126200.0
2010-12-17 13:10:00,45.58,45.6,45.49,45.52,362000.0,33.3474,33.3621,33.2816,33.3035,362000.0
2010-12-17 13:20:00,45.52,45.53,45.49,45.51,184600.0,33.3035,33.3108,33.2816,33.2962,184600.0
2010-12-17 13:30:00,45.51,45.59,45.5,45.58,84200.0,33.2962,33.3547,33.2889,33.3474,84200.0
2010-12-17 13:40:00,45.59,45.62,45.55,45.59,80200.0,33.3547,33.3767,33.3255,33.3547,80200.0
2010-12-17 13:50:00,45.59,45.6,45.52,45.55,56800.0,33.3547,33.3621,33.3035,33.3255,56800.0
2010-12-17 14:00:00,45.55,45.58,45.5,45.51,88800.0,33.3255,33.3474,33.2889,33.2962,88800.0
2010-12-17 14:10:00,45.51,45.54,45.49,45.54,129800.0,33.2962,33.3182,33.2816,33.3182,129800.0
2010-12-17 14:20:00,45.53,45.56,45.51,45.52,70000.0,33.3108,33.3328,33.2962,33.3035,70000.0
2010-12-17 14:30:00,45.52,45.54,45.49,45.53,143600.0,33.3035,33.3182,33.2816,33.3108,143600.0
2010-12-17 14:40:00,45.52,45.58,45.52,45.55,238000.0,33.3035,33.3474,33.3035,33.3255,238000.0
2010-12-17 14:50:00,45.55,45.57,45.51,45.56,139400.0,33.3255,33.3401,33.2962,33.3328,139400.0
2010-12-17 15:00:00,45.56,45.59,45.52,45.52,213000.0,33.3328,33.3547,33.3035,33.3035,213000.0
2010-12-17 15:10:00,45.52,45.52,45.48,45.49,153400.0,33.3035,33.3035,33.2743,33.2816,153400.0
2010-12-17 15:20:00,45.49,45.49,45.45,45.46,206000.0,33.2816,33.2816,33.2523,33.2596,206000.0
2010-12-17 15:30:00,45.46,45.46,45.35,45.38,210000.0,33.2596,33.2596,33.1792,33.2011,210000.0
2010-12-17 15:40:00,45.38,45.54,45.37,45.54,332600.0,33.2011,33.3182,33.1938,33.3182,332600.0
2010-12-17 15:50:00,45.53,45.6,45.5,45.59,399600.0,33.3108,33.3621,33.2889,33.3547,399600.0
2010-12-20 09:30:00,45.63,45.79,45.55,45.75,126600.0,33.384,33.5011,33.3255,33.4718,126600.0
2010-12-20 09:40:00,45.74,45.76,45.66,45.7,105200.0,33.4645,33.4791,33.406,33.4352,105200.0
2010-12-20 09:50:00,45.69,45.69,45.57,45.67,91000.0,33.4279,33.4279,33.3401,33.4133,91000.0
2010-12-20 10:00:00,45.66,45.68,45.56,45.62,82400.0,33.406,33.4206,33.3328,33.3767,82400.0
2010-12-20 10:10:00,45.63,45.64,45.44,45.57,128800.0,33.384,33.3913,33.245,33.3401,128800.0
2010-12-20 10:20:00,45.57,45.57,45.38,45.46,128800.0,33.3401,33.3401,33.2011,33.2596,128800.0
2010-12-20 10:30:00,45.46,45.47,45.35,45.41,138200.0,33.2596,33.267,33.1792,33.2231,138200.0
2010-12-20 10:40:00,45.4,45.49,45.34,45.49,168800.0,33.2157,33.2816,33.1718,33.2816,168800.0
2010-12-20 10:50:00,45.51,45.57,45.32,45.37,152200.0,33.2962,33.3401,33.1572,33.1938,152200.0
2010-12-20 11:00:00,45.36,45.37,45.29,45.29,85800.0,33.1865,33.1938,33.1353,33.1353,85800.0
2010-12-20 11:10:00,45.29,45.38,45.23,45.38,115800.0,33.1353,33.2011,33.0914,33.2011,115800.0
2010-12-20 11:20:00,45.37,45.4,45.35,45.4,56600.0,33.1938,33.2157,33.1792,33.2157,56600.0
2010-12-20 11:30:00,45.38,45.46,45.38,45.41,89200.0,33.2011,33.2596,33.2011,33.2231,89200.0
2010-12-20 11:40:00,45.41,45.43,45.37,45.4,66600.0,33.2231,33.2377,33.1938,33.2157,66600.0
2010-12-20 11:50:00,45.42,45.56,45.42,45.55,118200.0,33.2304,33.3328,33.2304,33.3255,118200.0
2010-12-20 12:00:00,45.55,45.6,45.45,45.45,553600.0,33.3255,33.3621,33.2523,33.2523,553600.0
2010-12-20 12:10:00,45.45,45.46,45.37,45.41,96200.0,33.2523,33.2596,33.1938,33.2231,96200.0
2010-12-20 12:20:00,45.42,45.43,45.37,45.39,38000.0,33.2304,33.2377,33.1938,33.2084,38000.0
2010-12-20 12:30:00,45.4,45.43,45.35,45.38,45200.0,33.2157,33.2377,33.1792,33.2011,45200.0
2010-12-20 12:40:00,45.38,45.43,45.33,45.34,107600.0,33.2011,33.2377,33.1645,33.1718,107600.0
2010-12-20 12:50:00,45.35,45.41,45.32,45.38,51000.0,33.1792,33.2231,33.1572,33.2011,51000.0
2010-12-20 13:00:00,45.37,45.38,45.25,45.29,190200.0,33.1938,33.2011,33.106,33.1353,190200.0
2010-12-20 13:10:00,45.29,45.37,45.28,45.33,58800.0,33.1353,33.1938,33.1279,33.1645,58800.0
2010-12-20 13:20:00,45.34,45.42,45.33,45.35,44800.0,33.1718,33.2304,33.1645,33.1792,44800.0
2010-12-20 13:30:00,45.34,45.4,45.34,45.38,82600.0,33.1718,33.2157,33.1718,33.2011,82600.0
2010-12-20 13:40:00,45.38,45.42,45.37,45.4,32800.0,33.2011,33.2304,33.1938,33.2157,32800.0
2010-12-20 13:50:00,45.4,45.4,45.34,45.35,33000.0,33.2157,33.2157,33.1718,33.1792,33000.0
2010-12-20 14:00:00,45.36,45.48,45.35,45.45,88800.0,33.1865,33.2743,33.1792,33.2523,88800.0
2010-12-20 14:10:00,45.45,45.52,45.42,45.52,68000.0,33.2523,33.3035,33.2304,33.3035,68000.0
2010-12-20 14:20:00,45.53,45.55,45.49,45.49,74600.0,33.3108,33.3255,33.2816,33.2816,74600.0
2010-12-20 14:30:00,45.49,45.54,45.46,45.51,163200.0,33.2816,33.3182,33.2596,33.2962,163200.0
2010-12-20 14:40:00,45.49,45.55,45.46,45.51,50400.0,33.2816,33.3255,33.2596,33.2962,50400.0
2010-12-20 14:50:00,45.5,45.52,45.47,45.48,55600.0,33.2889,33.3035,33.267,33.2743,55600.0
2010-12-20 15:00:00,45.48,45.52,45.46,45.48,41600.0,33.2743,33.3035,33.2596,33.2743,41600.0
2010-12-20 15:10:00,45.48,45.5,45.42,45.47,64800.0,33.2743,33.2889,33.2304,33.267,64800.0
2010-12-20 15:20:00,45.47,45.51,45.44,45.45,72400.0,33.267,33.2962,33.245,33.2523,72400.0
2010-12-20 15:30:00,45.45,45.52,45.44,45.44,102200.0,33.2523,33.3035,33.245,33.245,102200.0
2010-12-20 15:40:00,45.44,45.49,45.41,45.43,162400.0,33.245,33.2816,33.2231,33.2377,162400.0
2010-12-20 15:50:00,45.43,45.48,45.4,45.47,300400.0,33.2377,33.2743,33.2157,33.267,300400.0
2010-12-21 09:30:00,45.57,45.83,45.52,45.83,181400.0,33.3401,33.5303,33.3035,33.5303,181400.0
2010-12-21 09:40:00,45.82,45.91,45.68,45.69,117800.0,33.523,33.5889,33.4206,33.4279,117800.0
2010-12-21 09:50:00,45.69,45.86,45.69,45.81,121000.0,33.4279,33.5523,33.4279,33.5157,121000.0
2010-12-21 10:00:00,45.83,45.98,45.83,45.9,129400.0,33.5303,33.6401,33.5303,33.5815,129400.0
2010-12-21 10:10:00,45.91,45.93,45.82,45.93,95800.0,33.5889,33.6035,33.523,33.6035,95800.0
2010-12-21 10:20:00,45.94,46.0,45.88,45.88,165000.0,33.6108,33.6547,33.5669,33.5669,165000.0
2010-12-21 10:30:00,45.87,45.9,45.77,45.82,119000.0,33.5596,33.5815,33.4864,33.523,119000.0
2010-12-21 10:40:00,45.83,45.86,45.73,45.74,53400.0,33.5303,33.5523,33.4572,33.4645,53400.0
2010-12-21 10:50:00,45.74,45.9,45.73,45.77,66600.0,33.4645,33.5815,33.4572,33.4864,66600.0
2010-12-21 11:00:00,45.79,45.82,45.7,45.79,67400.0,33.5011,33.523,33.4352,33.5011,67400.0
2010-12-21 11:10:00,45.8,45.89,45.79,45.81,45800.0,33.5084,33.5742,33.5011,33.5157,45800.0
2010-12-21 11:20:00,45.83,45.84,45.77,45.81,46800.0,33.5303,33.5377,33.4864,33.5157,46800.0
2010-12-21 11:30:00,45.81,45.88,45.75,45.85,53400.0,33.5157,33.5669,33.4718,33.545,53400.0
2010-12-21 11:40:00,45.86,45.87,45.77,45.8,66600.0,33.5523,33.5596,33.4864,33.5084,66600.0
2010-12-21 11:50:00,45.8,45.84,45.76,45.81,37000.0,33.5084,33.5377,33.4791,33.5157,37000.0
2010-12-21 12:00:00,45.82,45.84,45.74,45.77,57000.0,33.523,33.5377,33.4645,33.4864,57000.0
2010-12-21 12:10:00,45.77,45.8,45.72,45.79,47800.0,33.4864,33.5084,33.4499,33.5011,47800.0
2010-12-21 12:20:00,45.79,45.88,45.79,45.85,121200.0,33.5011,33.5669,33.5011,33.545,121200.0
2010-12-21 12:30:00,45.86,45.9,45.84,45.84,44600.0,33.5523,33.5815,33.5377,33.5377,44600.0
2010-12-21 12:40:00,45.85,45.9,45.84,45.88,103000.0,33.545,33.5815,33.5377,33.5669,103000.0
2010-12-21 12:50:00,45.88,46.0,45.86,46.0,29000.0,33.5669,33.6547,33.5523,33.6547,29000.0
2010-12-21 13:00:00,45.99,46.0,45.94,45.95,44600.0,33.6474,33.6547,33.6108,33.6181,44600.0
2010-12-21 13:10:00,45.94,45.98,45.9,45.9,58800.0,33.6108,33.6401,33.5815,33.5815,58800.0
2010-12-21 13:20:00,45.9,46.0,45.9,45.98,56400.0,33.5815,33.6547,33.5815,33.6401,56400.0
2010-12-21 13:30:00,45.98,45.99,45.94,45.98,33000.0,33.6401,33.6474,33.6108,33.6401,33000.0
2010-12-21 13:40:00,45.99,46.05,45.97,45.98,88400.0,33.6474,33.6913,33.6328,33.6401,88400.0
2010-12-21 13:50:00,45.97,46.05,45.97,46.04,31000.0,33.6328,33.6913,33.6328,33.684,31000.0
2010-12-21 14:00:00,46.04,46.21,46.04,46.19,145800.0,33.684,33.8084,33.684,33.7937,145800.0
2010-12-21 14:10:00,46.19,46.22,46.12,46.13,189400.0,33.7937,33.8157,33.7425,33.7498,189400.0
2010-12-21 14:20:00,46.13,46.13,46.03,46.04,43200.0,33.7498,33.7498,33.6767,33.684,43200.0
2010-12-21 14:30:00,46.04,46.05,45.95,45.97,53000.0,33.684,33.6913,33.6181,33.6328,53000.0
2010-12-21 14:40:00,45.97,46.0,45.95,45.98,74800.0,33.6328,33.6547,33.6181,33.6401,74800.0
2010-12-21 14:50:00,45.98,46.05,45.98,46.02,93800.0,33.6401,33.6913,33.6401,33.6693,93800.0
2010-12-21 15:00:00,46.01,46.06,45.99,46.06,97200.0,33.662,33.6986,33.6474,33.6986,97200.0
2010-12-21 15:10:00,46.05,46.09,46.01,46.06,117600.0,33.6913,33.7206,33.662,33.6986,117600.0
2010-12-21 15:20:00,46.05,46.06,46.0,46.04,73800.0,33.6913,33.6986,33.6547,33.684,73800.0
2010-12-21 15:30:00,46.05,46.13,46.04,46.09,133800.0,33.6913,33.7498,33.684,33.7206,133800.0
2010-12-21 15:40:00,46.1,46.13,46.01,46.02,196800.0,33.7279,33.7498,33.662,33.6693,196800.0
2010-12-21 15:50:00,46.02,46.1,46.0,46.04,297800.0,33.6693,33.7279,33.6547,33.684,297800.0
2010-12-22 09:30:00,46.03,46.1,45.85,45.85,94000.0,33.6767,33.7279,33.545,33.545,94000.0
2010-12-22 09:40:00,45.85,45.88,45.74,45.77,52000.0,33.545,33.5669,33.4645,33.4864,52000.0
2010-12-22 09:50:00,45.77,46.07,45.77,46.07,66600.0,33.4864,33.7059,33.4864,33.7059,66600.0
2010-12-22 10:00:00,46.07,46.13,45.91,46.02,74800.0,33.7059,33.7498,33.5889,33.6693,74800.0
2010-12-22 10:10:00,46.02,46.12,45.99,45.99,97800.0,33.6693,33.7425,33.6474,33.6474,97800.0
2010-12-22 10:20:00,45.99,46.02,45.92,46.0,51000.0,33.6474,33.6693,33.5962,33.6547,51000.0
2010-12-22 10:30:00,46.01,46.01,45.94,45.99,46600.0,33.662,33.662,33.6108,33.6474,46600.0
2010-12-22 10:40:00,45.99,46.08,45.97,46.08,98400.0,33.6474,33.7132,33.6328,33.7132,98400.0
2010-12-22 10:50:00,46.08,46.12,46.02,46.02,28600.0,33.7132,33.7425,33.6693,33.6693,28600.0
2010-12-22 11:00:00,46.04,46.12,46.02,46.09,36000.0,33.684,33.7425,33.6693,33.7206,36000.0
2010-12-22 11:10:00,46.09,46.11,46.07,46.1,51600.0,33.7206,33.7352,33.7059,33.7279,51600.0
2010-12-22 11:20:00,46.1,46.1,45.96,45.99,181400.0,33.7279,33.7279,33.6254,33.6474,181400.0
2010-12-22 11:30:00,45.99,46.06,45.95,46.06,105400.0,33.6474,33.6986,33.6181,33.6986,105400.0
2010-12-22 11:40:00,46.07,46.07,45.98,46.04,35000.0,33.7059,33.7059,33.6401,33.684,35000.0
2010-12-22 11:50:00,46.05,46.08,46.02,46.02,77200.0,33.6913,33.7132,33.6693,33.6693,77200.0
2010-12-22 12:00:00,46.03,46.03,45.93,45.98,59200.0,33.6767,33.6767,33.6035,33.6401,59200.0
2010-12-22 12:10:00,45.99,46.02,45.95,45.95,46800.0,33.6474,33.6693,33.6181,33.6181,46800.0
2010-12-22 12:20:00,45.96,46.02,45.95,46.02,38200.0,33.6254,33.6693,33.6181,33.6693,38200.0
2010-12-22 12:30:00,46.02,46.06,45.99,46.01,21400.0,33.6693,33.6986,33.6474,33.662,21400.0
2010-12-22 12:40:00,46.01,46.01,45.99,46.01,19200.0,33.662,33.662,33.6474,33.662,19200.0
2010-12-22 12:50:00,46.01,46.01,45.98,45.99,20200.0,33.662,33.662,33.6401,33.6474,20200.0
2010-12-22 13:00:00,45.99,45.99,45.9,45.94,39000.0,33.6474,33.6474,33.5815,33.6108,39000.0
2010-12-22 13:10:00,45.92,45.93,45.88,45.93,22400.0,33.5962,33.6035,33.5669,33.6035,22400.0
2010-12-22 13:20:00,45.93,45.93,45.89,45.91,25200.0,33.6035,33.6035,33.5742,33.5889,25200.0
2010-12-22 13:30:00,45.91,45.97,45.89,45.96,45200.0,33.5889,33.6328,33.5742,33.6254,45200.0
2010-12-22 13:40:00,45.95,45.96,45.83,45.84,41600.0,33.6181,33.6254,33.5303,33.5377,41600.0
2010-12-22 13:50:00,45.84,45.85,45.81,45.85,85600.0,33.5377,33.545,33.5157,33.545,85600.0
2010-12-22 14:00:00,45.85,45.9,45.81,45.87,55200.0,33.545,33.5815,33.5157,33.5596,55200.0
2010-12-22 14:10:00,45.87,45.89,45.8,45.82,89800.0,33.5596,33.5742,33.5084,33.523,89800.0
2010-12-22 14:20:00,45.82,45.92,45.82,45.89,20800.0,33.523,33.5962,33.523,33.5742,20800.0
2010-12-22 14:30:00,45.9,45.93,45.87,45.93,73800.0,33.5815,33.6035,33.5596,33.6035,73800.0
2010-12-22 14:40:00,45.93,45.93,45.88,45.91,46800.0,33.6035,33.6035,33.5669,33.5889,46800.0
2010-12-22 14:50:00,45.92,46.01,45.91,46.01,55000.0,33.5962,33.662,33.5889,33.662,55000.0
2010-12-22 15:00:00,46.0,46.01,45.97,45.98,58200.0,33.6547,33.662,33.6328,33.6401,58200.0
2010-12-22 15:10:00,45.97,45.98,45.95,45.95,50200.0,33.6328,33.6401,33.6181,33.6181,50200.0
2010-12-22 15:20:00,45.95,46.03,45.95,46.02,65800.0,33.6181,33.6767,33.6181,33.6693,65800.0
2010-12-22 15:30:00,46.02,46.06,45.98,45.99,81600.0,33.6693,33.6986,33.6401,33.6474,81600.0
2010-12-22 15:40:00,45.99,46.02,45.95,45.96,54400.0,33.6474,33.6693,33.6181,33.6254,54400.0
2010-12-22 15:50:00,45.96,46.04,45.96,46.02,110000.0,33.6254,33.684,33.6254,33.6693,110000.0
2010-12-23 09:30:00,46.02,46.09,45.86,45.94,53400.0,33.6693,33.7206,33.5523,33.6108,53400.0
2010-12-23 09:40:00,45.95,46.08,45.95,46.01,48200.0,33.6181,33.7132,33.6181,33.662,48200.0
2010-12-23 09:50:00,46.01,46.03,45.85,45.88,58800.0,33.662,33.6767,33.545,33.5669,58800.0
2010-12-23 10:00:00,45.88,45.98,45.81,45.94,33400.0,33.5669,33.6401,33.5157,33.6108,33400.0
2010-12-23 10:10:00,45.95,45.97,45.79,45.82,34600.0,33.6181,33.6328,33.5011,33.523,34600.0
2010-12-23 10:20:00,45.82,45.88,45.79,45.86,24200.0,33.523,33.5669,33.5011,33.5523,24200.0
2010-12-23 10:30:00,45.86,45.91,45.79,45.8,64200.0,33.5523,33.5889,33.5011,33.5084,64200.0
2010-12-23 10:40:00,45.8,45.85,45.76,45.77,51200.0,33.5084,33.545,33.4791,33.4864,51200.0
2010-12-23 10:50:00,45.77,45.84,45.74,45.76,64800.0,33.4864,33.5377,33.4645,33.4791,64800.0
2010-12-23 11:00:00,45.76,45.95,45.75,45.95,54400.0,33.4791,33.6181,33.4718,33.6181,54400.0
2010-12-23 11:10:00,45.93,46.03,45.91,46.01,43400.0,33.6035,33.6767,33.5889,33.662,43400.0
2010-12-23 11:20:00,46.02,46.1,45.97,46.1,55600.0,33.6693,33.7279,33.6328,33.7279,55600.0
2010-12-23 11:30:00,46.1,46.12,45.93,45.95,65000.0,33.7279,33.7425,33.6035,33.6181,65000.0
2010-12-23 11:40:00,45.94,45.96,45.92,45.93,35600.0,33.6108,33.6254,33.5962,33.6035,35600.0
2010-12-23 11:50:00,45.93,45.96,45.91,45.96,35000.0,33.6035,33.6254,33.5889,33.6254,35000.0
2010-12-23 12:00:00,45.96,45.99,45.93,45.93,28200.0,33.6254,33.6474,33.6035,33.6035,28200.0
2010-12-23 12:10:00,45.93,45.93,45.87,45.87,29800.0,33.6035,33.6035,33.5596,33.5596,29800.0
2010-12-23 12:20:00,45.87,45.92,45.86,45.91,37200.0,33.5596,33.5962,33.5523,33.5889,37200.0
2010-12-23 12:30:00,45.91,45.92,45.85,45.85,29200.0,33.5889,33.5962,33.545,33.545,29200.0
2010-12-23 12:40:00,45.84,45.85,45.78,45.81,51800.0,33.5377,33.545,33.4938,33.5157,51800.0
2010-12-23 12:50:00,45.82,45.88,45.82,45.87,17000.0,33.523,33.5669,33.523,33.5596,17000.0
2010-12-23 13:00:00,45.85,45.88,45.84,45.85,41200.0,33.545,33.5669,33.5377,33.545,41200.0
2010-12-23 13:10:00,45.85,45.88,45.85,45.85,22600.0,33.545,33.5669,33.545,33.545,22600.0
2010-12-23 13:20:00,45.85,45.85,45.8,45.83,47400.0,33.545,33.545,33.5084,33.5303,47400.0
2010-12-23 13:30:00,45.82,45.84,45.81,45.82,18000.0,33.523,33.5377,33.5157,33.523,18000.0
2010-12-23 13:40:00,45.82,45.83,45.8,45.83,11800.0,33.523,33.5303,33.5084,33.5303,11800.0
2010-12-23 13:50:00,45.82,45.83,45.77,45.8,22800.0,33.523,33.5303,33.4864,33.5084,22800.0
2010-12-23 14:00:00,45.79,45.8,45.73,45.75,31400.0,33.5011,33.5084,33.4572,33.4718,31400.0
2010-12-23 14:10:00,45.75,45.79,45.71,45.72,38600.0,33.4718,33.5011,33.4425,33.4499,38600.0
2010-12-23 14:20:00,45.72,45.73,45.66,45.73,36400.0,33.4499,33.4572,33.406,33.4572,36400.0
2010-12-23 14:30:00,45.73,45.79,45.71,45.77,40600.0,33.4572,33.5011,33.4425,33.4864,40600.0
2010-12-23 14:40:00,45.77,45.82,45.76,45.76,33600.0,33.4864,33.523,33.4791,33.4791,33600.0
2010-12-23 14:50:00,45.76,45.8,45.73,45.8,29600.0,33.4791,33.5084,33.4572,33.5084,29600.0
2010-12-23 15:00:00,45.79,45.81,45.77,45.8,66800.0,33.5011,33.5157,33.4864,33.5084,66800.0
2010-12-23 15:10:00,45.81,45.84,45.79,45.82,47000.0,33.5157,33.5377,33.5011,33.523,47000.0
2010-12-23 15:20:00,45.82,45.86,45.79,45.86,48400.0,33.523,33.5523,33.5011,33.5523,48400.0
2010-12-23 15:30:00,45.86,45.88,45.8,45.83,66200.0,33.5523,33.5669,33.5084,33.5303,66200.0
2010-12-23 15:40:00,45.82,45.84,45.74,45.8,79200.0,33.523,33.5377,33.4645,33.5084,79200.0
2010-12-23 15:50:00,45.8,45.88,45.77,45.88,117800.0,33.5084,33.5669,33.4864,33.5669,117800.0
2010-12-27 09:30:00,45.73,45.83,45.64,45.71,62400.0,33.4572,33.5303,33.3913,33.4425,62400.0
2010-12-27 09:40:00,45.72,46.0,45.72,45.77,88800.0,33.4499,33.6547,33.4499,33.4864,88800.0
2010-12-27 09:50:00,45.77,45.77,45.66,45.71,65400.0,33.4864,33.4864,33.406,33.4425,65400.0
2010-12-27 10:00:00,45.72,45.82,45.71,45.73,17400.0,33.4499,33.523,33.4425,33.4572,17400.0
2010-12-27 10:10:00,45.73,45.91,45.73,45.87,33400.0,33.4572,33.5889,33.4572,33.5596,33400.0
2010-12-27 10:20:00,45.86,46.04,45.86,45.99,56200.0,33.5523,33.684,33.5523,33.6474,56200.0
2010-12-27 10:30:00,45.97,46.08,45.93,45.99,89200.0,33.6328,33.7132,33.6035,33.6474,89200.0
2010-12-27 10:40:00,45.99,46.02,45.98,46.02,36400.0,33.6474,33.6693,33.6401,33.6693,36400.0
2010-12-27 10:50:00,46.02,46.07,45.98,45.99,38400.0,33.6693,33.7059,33.6401,33.6474,38400.0
2010-12-27 11:00:00,45.99,46.0,45.95,45.96,25600.0,33.6474,33.6547,33.6181,33.6254,25600.0
2010-12-27 11:10:00,45.95,45.96,45.93,45.95,41600.0,33.6181,33.6254,33.6035,33.6181,41600.0
2010-12-27 11:20:00,45.95,45.96,45.93,45.95,29600.0,33.6181,33.6254,33.6035,33.6181,29600.0
2010-12-27 11:30:00,45.96,45.99,45.93,45.98,24400.0,33.6254,33.6474,33.6035,33.6401,24400.0
2010-12-27 11:40:00,45.99,46.05,45.97,46.0,47200.0,33.6474,33.6913,33.6328,33.6547,47200.0
2010-12-27 11:50:00,46.01,46.02,45.99,46.02,18200.0,33.662,33.6693,33.6474,33.6693,18200.0
2010-12-27 12:00:00,46.01,46.04,46.0,46.01,19800.0,33.662,33.684,33.6547,33.662,19800.0
2010-12-27 12:10:00,46.02,46.07,46.01,46.06,34600.0,33.6693,33.7059,33.662,33.6986,34600.0
2010-12-27 12:20:00,46.05,46.08,46.05,46.06,14200.0,33.6913,33.7132,33.6913,33.6986,14200.0
2010-12-27 12:30:00,46.06,46.06,46.01,46.04,22200.0,33.6986,33.6986,33.662,33.684,22200.0
2010-12-27 12:40:00,46.02,46.05,46.02,46.02,25400.0,33.6693,33.6913,33.6693,33.6693,25400.0
2010-12-27 12:50:00,46.02,46.02,45.96,45.96,35200.0,33.6693,33.6693,33.6254,33.6254,35200.0
2010-12-27 13:00:00,45.97,46.06,45.96,46.02,30000.0,33.6328,33.6986,33.6254,33.6693,30000.0
2010-12-27 13:10:00,45.99,46.1,45.99,46.09,34000.0,33.6474,33.7279,33.6474,33.7206,34000.0
2010-12-27 13:20:00,46.09,46.17,46.09,46.17,31400.0,33.7206,33.7791,33.7206,33.7791,31400.0
2010-12-27 13:30:00,46.17,46.17,46.07,46.09,23200.0,33.7791,33.7791,33.7059,33.7206,23200.0
2010-12-27 13:40:00,46.09,46.15,46.07,46.13,18400.0,33.7206,33.7645,33.7059,33.7498,18400.0
2010-12-27 13:50:00,46.15,46.15,46.08,46.1,21600.0,33.7645,33.7645,33.7132,33.7279,21600.0
2010-12-27 14:00:00,46.13,46.13,46.08,46.1,21400.0,33.7498,33.7498,33.7132,33.7279,21400.0
2010-12-27 14:10:00,46.1,46.12,46.06,46.1,49600.0,33.7279,33.7425,33.6986,33.7279,49600.0
2010-12-27 14:20:00,46.1,46.1,46.05,46.1,18200.0,33.7279,33.7279,33.6913,33.7279,18200.0
2010-12-27 14:30:00,46.1,46.13,46.09,46.12,17800.0,33.7279,33.7498,33.7206,33.7425,17800.0
2010-12-27 14:40:00,46.13,46.16,46.12,46.13,22600.0,33.7498,33.7718,33.7425,33.7498,22600.0
2010-12-27 14:50:00,46.12,46.14,46.07,46.1,32000.0,33.7425,33.7571,33.7059,33.7279,32000.0
2010-12-27 15:00:00,46.1,46.13,46.07,46.1,77400.0,33.7279,33.7498,33.7059,33.7279,77400.0
2010-12-27 15:10:00,46.1,46.11,46.07,46.07,61800.0,33.7279,33.7352,33.7059,33.7059,61800.0
2010-12-27 15:20:00,46.06,46.13,46.05,46.12,112000.0,33.6986,33.7498,33.6913,33.7425,112000.0
2010-12-27 15:30:00,46.12,46.13,46.06,46.07,43600.0,33.7425,33.7498,33.6986,33.7059,43600.0
2010-12-27 15:40:00,46.06,46.12,46.05,46.06,65000.0,33.6986,33.7425,33.6913,33.6986,65000.0
2010-12-27 15:50:00,46.06,46.1,46.0,46.01,149000.0,33.6986,33.7279,33.6547,33.662,149000.0
2010-12-28 09:30:00,45.99,46.11,45.88,45.94,85400.0,33.6474,33.7352,33.5669,33.6108,85400.0
2010-12-28 09:40:00,45.94,45.96,45.83,45.86,88000.0,33.6108,33.6254,33.5303,33.5523,88000.0
2010-12-28 09:50:00,45.85,45.87,45.76,45.82,63200.0,33.545,33.5596,33.4791,33.523,63200.0
2010-12-28 10:00:00,45.83,45.84,45.74,45.74,75000.0,33.5303,33.5377,33.4645,33.4645,75000.0
2010-12-28 10:10:00,45.74,45.77,45.69,45.76,49200.0,33.4645,33.4864,33.4279,33.4791,49200.0
2010-12-28 10:20:00,45.76,45.83,45.74,45.77,41800.0,33.4791,33.5303,33.4645,33.4864,41800.0
2010-12-28 10:30:00,45.76,45.8,45.74,45.77,68200.0,33.4791,33.5084,33.4645,33.4864,68200.0
2010-12-28 10:40:00,45.77,45.77,45.72,45.77,48600.0,33.4864,33.4864,33.4499,33.4864,48600.0
2010-12-28 10:50:00,45.76,45.79,45.67,45.67,63600.0,33.4791,33.5011,33.4133,33.4133,63600.0
2010-12-28 11:00:00,45.68,45.74,45.63,45.67,60200.0,33.4206,33.4645,33.384,33.4133,60200.0
2010-12-28 11:10:00,45.65,45.69,45.63,45.69,41800.0,33.3986,33.4279,33.384,33.4279,41800.0
2010-12-28 11:20:00,45.69,45.77,45.68,45.72,78200.0,33.4279,33.4864,33.4206,33.4499,78200.0
2010-12-28 11:30:00,45.72,45.77,45.7,45.76,26600.0,33.4499,33.4864,33.4352,33.4791,26600.0
2010-12-28 11:40:00,45.76,45.79,45.71,45.73,28600.0,33.4791,33.5011,33.4425,33.4572,28600.0
2010-12-28 11:50:00,45.72,45.82,45.72,45.81,13600.0,33.4499,33.523,33.4499,33.5157,13600.0
2010-12-28 12:00:00,45.8,45.8,45.77,45.78,53400.0,33.5084,33.5084,33.4864,33.4938,53400.0
2010-12-28 12:10:00,45.78,45.84,45.78,45.83,39400.0,33.4938,33.5377,33.4938,33.5303,39400.0
2010-12-28 12:20:00,45.83,45.85,45.8,45.84,37600.0,33.5303,33.545,33.5084,33.5377,37600.0
2010-12-28 12:30:00,45.85,45.86,45.83,45.83,28400.0,33.545,33.5523,33.5303,33.5303,28400.0
2010-12-28 12:40:00,45.84,45.84,45.79,45.82,50600.0,33.5377,33.5377,33.5011,33.523,50600.0
2010-12-28 12:50:00,45.82,45.88,45.82,45.88,20200.0,33.523,33.5669,33.523,33.5669,20200.0
2010-12-28 13:00:00,45.88,45.93,45.88,45.92,27800.0,33.5669,33.6035,33.5669,33.5962,27800.0
2010-12-28 13:10:00,45.93,45.93,45.85,45.92,53200.0,33.6035,33.6035,33.545,33.5962,53200.0
2010-12-28 13:20:00,45.92,45.93,45.91,45.91,15800.0,33.5962,33.6035,33.5889,33.5889,15800.0
2010-12-28 13:30:00,45.9,45.94,45.9,45.92,55000.0,33.5815,33.6108,33.5815,33.5962,55000.0
2010-12-28 13:40:00,45.92,45.93,45.86,45.87,58000.0,33.5962,33.6035,33.5523,33.5596,58000.0
2010-12-28 13:50:00,45.87,45.93,45.85,45.92,69400.0,33.5596,33.6035,33.545,33.5962,69400.0
2010-12-28 14:00:00,45.92,45.94,45.9,45.94,49000.0,33.5962,33.6108,33.5815,33.6108,49000.0
2010-12-28 14:10:00,45.94,45.96,45.93,45.96,29000.0,33.6108,33.6254,33.6035,33.6254,29000.0
2010-12-28 14:20:00,45.96,45.98,45.93,45.93,12800.0,33.6254,33.6401,33.6035,33.6035,12800.0
2010-12-28 14:30:00,45.93,45.98,45.92,45.97,31400.0,33.6035,33.6401,33.5962,33.6328,31400.0
2010-12-28 14:40:00,45.97,45.99,45.97,45.99,25600.0,33.6328,33.6474,33.6328,33.6474,25600.0
2010-12-28 14:50:00,45.99,46.03,45.99,46.02,29800.0,33.6474,33.6767,33.6474,33.6693,29800.0
2010-12-28 15:00:00,46.02,46.04,46.02,46.04,61800.0,33.6693,33.684,33.6693,33.684,61800.0
2010-12-28 15:10:00,46.04,46.06,46.0,46.01,39400.0,33.684,33.6986,33.6547,33.662,39400.0
2010-12-28 15:20:00,46.01,46.02,45.98,46.01,41200.0,33.662,33.6693,33.6401,33.662,41200.0
2010-12-28 15:30:00,46.01,46.02,45.99,46.01,72000.0,33.662,33.6693,33.6474,33.662,72000.0
2010-12-28 15:40:00,46.01,46.02,45.96,45.98,91200.0,33.662,33.6693,33.6254,33.6401,91200.0
2010-12-28 15:50:00,45.98,45.99,45.95,45.98,85600.0,33.6401,33.6474,33.6181,33.6401,85600.0
2010-12-29 09:30:00,46.08,46.08,45.82,45.92,84400.0,33.7132,33.7132,33.523,33.5962,84400.0
2010-12-29 09:40:00,45.91,45.95,45.84,45.91,50600.0,33.5889,33.6181,33.5377,33.5889,50600.0
2010-12-29 09:50:00,45.91,45.93,45.85,45.91,46600.0,33.5889,33.6035,33.545,33.5889,46600.0
2010-12-29 10:00:00,45.91,45.99,45.91,45.98,68600.0,33.5889,33.6474,33.5889,33.6401,68600.0
2010-12-29 10:10:00,45.97,46.23,45.95,46.2,159600.0,33.6328,33.823,33.6181,33.801,159600.0
2010-12-29 10:20:00,46.2,46.22,46.1,46.1,49400.0,33.801,33.8157,33.7279,33.7279,49400.0
2010-12-29 10:30:00,46.08,46.11,46.05,46.05,44800.0,33.7132,33.7352,33.6913,33.6913,44800.0
2010-12-29 10:40:00,46.05,46.1,46.02,46.09,19400.0,33.6913,33.7279,33.6693,33.7206,19400.0
2010-12-29 10:50:00,46.09,46.11,46.07,46.07,20800.0,33.7206,33.7352,33.7059,33.7059,20800.0
2010-12-29 11:00:00,46.06,46.13,46.02,46.12,96000.0,33.6986,33.7498,33.6693,33.7425,96000.0
2010-12-29 11:10:00,46.13,46.17,46.12,46.17,39800.0,33.7498,33.7791,33.7425,33.7791,39800.0
2010-12-29 11:20:00,46.15,46.19,46.1,46.18,42800.0,33.7645,33.7937,33.7279,33.7864,42800.0
2010-12-29 11:30:00,46.18,46.23,46.1,46.21,65000.0,33.7864,33.823,33.7279,33.8084,65000.0
2010-12-29 11:40:00,46.21,46.25,46.18,46.22,61200.0,33.8084,33.8376,33.7864,33.8157,61200.0
2010-12-29 11:50:00,46.21,46.23,46.2,46.22,47200.0,33.8084,33.823,33.801,33.8157,47200.0
2010-12-29 12:00:00,46.22,46.27,46.2,46.24,61400.0,33.8157,33.8523,33.801,33.8303,61400.0
2010-12-29 12:10:00,46.23,46.25,46.21,46.22,50200.0,33.823,33.8376,33.8084,33.8157,50200.0
2010-12-29 12:20:00,46.22,46.24,46.2,46.2,21400.0,33.8157,33.8303,33.801,33.801,21400.0
2010-12-29 12:30:00,46.22,46.25,46.2,46.24,22000.0,33.8157,33.8376,33.801,33.8303,22000.0
2010-12-29 12:40:00,46.24,46.25,46.22,46.24,50000.0,33.8303,33.8376,33.8157,33.8303,50000.0
2010-12-29 12:50:00,46.24,46.24,46.22,46.23,36400.0,33.8303,33.8303,33.8157,33.823,36400.0
2010-12-29 13:00:00,46.22,46.25,46.19,46.2,43600.0,33.8157,33.8376,33.7937,33.801,43600.0
2010-12-29 13:10:00,46.22,46.22,46.18,46.22,49400.0,33.8157,33.8157,33.7864,33.8157,49400.0
2010-12-29 13:20:00,46.21,46.21,46.14,46.16,51400.0,33.8084,33.8084,33.7571,33.7718,51400.0
2010-12-29 13:30:00,46.15,46.16,46.13,46.13,14800.0,33.7645,33.7718,33.7498,33.7498,14800.0
2010-12-29 13:40:00,46.13,46.19,46.13,46.18,18200.0,33.7498,33.7937,33.7498,33.7864,18200.0
2010-12-29 13:50:00,46.18,46.18,46.16,46.18,15600.0,33.7864,33.7864,33.7718,33.7864,15600.0
2010-12-29 14:00:00,46.18,46.19,46.12,46.13,19800.0,33.7864,33.7937,33.7425,33.7498,19800.0
2010-12-29 14:10:00,46.14,46.15,46.12,46.12,12800.0,33.7571,33.7645,33.7425,33.7425,12800.0
2010-12-29 14:20:00,46.13,46.16,46.12,46.15,19000.0,33.7498,33.7718,33.7425,33.7645,19000.0
2010-12-29 14:30:00,46.15,46.2,46.15,46.18,33000.0,33.7645,33.801,33.7645,33.7864,33000.0
2010-12-29 14:40:00,46.18,46.22,46.17,46.22,26200.0,33.7864,33.8157,33.7791,33.8157,26200.0
2010-12-29 14:50:00,46.22,46.24,46.21,46.22,32000.0,33.8157,33.8303,33.8084,33.8157,32000.0
2010-12-29 15:00:00,46.21,46.24,46.2,46.24,83200.0,33.8084,33.8303,33.801,33.8303,83200.0
2010-12-29 15:10:00,46.23,46.26,46.2,46.23,66200.0,33.823,33.8449,33.801,33.823,66200.0
2010-12-29 15:20:00,46.23,46.24,46.16,46.18,74800.0,33.823,33.8303,33.7718,33.7864,74800.0
2010-12-29 15:30:00,46.18,46.22,46.18,46.2,43600.0,33.7864,33.8157,33.7864,33.801,43600.0
2010-12-29 15:40:00,46.2,46.2,46.12,46.13,77800.0,33.801,33.801,33.7425,33.7498,77800.0
2010-12-29 15:50:00,46.13,46.2,46.07,46.09,158200.0,33.7498,33.801,33.7059,33.7206,158200.0
2010-12-30 09:30:00,46.16,46.17,45.92,46.04,79000.0,33.7718,33.7791,33.5962,33.684,79000.0
2010-12-30 09:40:00,46.02,46.2,46.02,46.12,60000.0,33.6693,33.801,33.6693,33.7425,60000.0
2010-12-30 09:50:00,46.12,46.13,45.98,46.0,35000.0,33.7425,33.7498,33.6401,33.6547,35000.0
2010-12-30 10:00:00,46.02,46.07,45.93,45.96,37600.0,33.6693,33.7059,33.6035,33.6254,37600.0
2010-12-30 10:10:00,45.93,45.95,45.87,45.93,52400.0,33.6035,33.6181,33.5596,33.6035,52400.0
2010-12-30 10:20:00,45.94,45.97,45.88,45.93,79000.0,33.6108,33.6328,33.5669,33.6035,79000.0
2010-12-30 10:30:00,45.93,45.95,45.9,45.95,69000.0,33.6035,33.6181,33.5815,33.6181,69000.0
2010-12-30 10:40:00,45.95,46.02,45.9,46.02,61800.0,33.6181,33.6693,33.5815,33.6693,61800.0
2010-12-30 10:50:00,46.0,46.02,45.96,45.97,55200.0,33.6547,33.6693,33.6254,33.6328,55200.0
2010-12-30 11:00:00,45.96,45.98,45.95,45.97,24800.0,33.6254,33.6401,33.6181,33.6328,24800.0
2010-12-30 11:10:00,45.96,45.99,45.93,45.99,25200.0,33.6254,33.6474,33.6035,33.6474,25200.0
2010-12-30 11:20:00,45.98,46.0,45.97,45.99,31000.0,33.6401,33.6547,33.6328,33.6474,31000.0
2010-12-30 11:30:00,45.99,46.01,45.96,45.96,23200.0,33.6474,33.662,33.6254,33.6254,23200.0
2010-12-30 11:40:00,45.96,45.99,45.96,45.98,31400.0,33.6254,33.6474,33.6254,33.6401,31400.0
2010-12-30 11:50:00,45.98,45.99,45.94,45.97,50000.0,33.6401,33.6474,33.6108,33.6328,50000.0
2010-12-30 12:00:00,45.97,46.0,45.97,45.99,25800.0,33.6328,33.6547,33.6328,33.6474,25800.0
2010-12-30 12:10:00,45.99,46.0,45.94,45.99,33200.0,33.6474,33.6547,33.6108,33.6474,33200.0
2010-12-30 12:20:00,45.99,46.0,45.96,45.96,23400.0,33.6474,33.6547,33.6254,33.6254,23400.0
2010-12-30 12:30:00,45.96,45.97,45.94,45.96,21400.0,33.6254,33.6328,33.6108,33.6254,21400.0
2010-12-30 12:40:00,45.96,45.99,45.95,45.97,30400.0,33.6254,33.6474,33.6181,33.6328,30400.0
2010-12-30 12:50:00,45.97,45.99,45.95,45.99,28200.0,33.6328,33.6474,33.6181,33.6474,28200.0
2010-12-30 13:00:00,45.99,45.99,45.95,45.96,42000.0,33.6474,33.6474,33.6181,33.6254,42000.0
2010-12-30 13:10:00,45.97,46.0,45.97,45.99,32600.0,33.6328,33.6547,33.6328,33.6474,32600.0
2010-12-30 13:20:00,45.99,46.0,45.98,45.98,12000.0,33.6474,33.6547,33.6401,33.6401,12000.0
2010-12-30 13:30:00,45.98,46.04,45.98,46.03,23800.0,33.6401,33.684,33.6401,33.6767,23800.0
2010-12-30 13:40:00,46.02,46.03,45.99,46.02,61200.0,33.6693,33.6767,33.6474,33.6693,61200.0
2010-12-30 13:50:00,46.02,46.02,46.0,46.01,12000.0,33.6693,33.6693,33.6547,33.662,12000.0
2010-12-30 14:00:00,46.01,46.02,45.99,46.0,18000.0,33.662,33.6693,33.6474,33.6547,18000.0
2010-12-30 14:10:00,46.01,46.01,45.99,45.99,16400.0,33.662,33.662,33.6474,33.6474,16400.0
2010-12-30 14:20:00,45.99,45.99,45.97,45.99,19000.0,33.6474,33.6474,33.6328,33.6474,19000.0
2010-12-30 14:30:00,46.01,46.05,45.99,46.04,21000.0,33.662,33.6913,33.6474,33.684,21000.0
2010-12-30 14:40:00,46.05,46.05,46.0,46.0,21800.0,33.6913,33.6913,33.6547,33.6547,21800.0
2010-12-30 14:50:00,45.99,46.04,45.99,46.02,21600.0,33.6474,33.684,33.6474,33.6693,21600.0
2010-12-30 15:00:00,46.02,46.04,46.0,46.03,43000.0,33.6693,33.684,33.6547,33.6767,43000.0
2010-12-30 15:10:00,46.04,46.04,46.02,46.02,51000.0,33.684,33.684,33.6693,33.6693,51000.0
2010-12-30 15:20:00,46.02,46.07,45.99,46.07,77800.0,33.6693,33.7059,33.6474,33.7059,77800.0
2010-12-30 15:30:00,46.08,46.09,46.06,46.09,35600.0,33.7132,33.7206,33.6986,33.7206,35600.0
2010-12-30 15:40:00,46.09,46.1,46.01,46.06,89200.0,33.7206,33.7279,33.662,33.6986,89200.0
2010-12-30 15:50:00,46.06,46.07,46.03,46.05,146800.0,33.6986,33.7059,33.6767,33.6913,146800.0
2010-12-31 09:30:00,46.0,46.12,46.0,46.02,42800.0,33.6547,33.7425,33.6547,33.6693,42800.0
2010-12-31 09:40:00,46.01,46.05,45.97,46.0,113000.0,33.662,33.6913,33.6328,33.6547,113000.0
2010-12-31 09:50:00,45.99,46.12,45.99,46.12,46400.0,33.6474,33.7425,33.6474,33.7425,46400.0
2010-12-31 10:00:00,46.1,46.19,46.09,46.17,41600.0,33.7279,33.7937,33.7206,33.7791,41600.0
2010-12-31 10:10:00,46.17,46.27,46.17,46.25,45400.0,33.7791,33.8523,33.7791,33.8376,45400.0
2010-12-31 10:20:00,46.26,46.29,46.25,46.25,34800.0,33.8449,33.8669,33.8376,33.8376,34800.0
2010-12-31 10:30:00,46.24,46.3,46.22,46.23,23400.0,33.8303,33.8742,33.8157,33.823,23400.0
2010-12-31 10:40:00,46.22,46.24,46.18,46.2,24400.0,33.8157,33.8303,33.7864,33.801,24400.0
2010-12-31 10:50:00,46.2,46.26,46.19,46.26,21800.0,33.801,33.8449,33.7937,33.8449,21800.0
2010-12-31 11:00:00,46.26,46.27,46.21,46.23,30200.0,33.8449,33.8523,33.8084,33.823,30200.0
2010-12-31 11:10:00,46.22,46.27,46.21,46.26,105200.0,33.8157,33.8523,33.8084,33.8449,105200.0
2010-12-31 11:20:00,46.26,46.31,46.25,46.3,18000.0,33.8449,33.8815,33.8376,33.8742,18000.0
2010-12-31 11:30:00,46.29,46.32,46.28,46.3,36000.0,33.8669,33.8888,33.8596,33.8742,36000.0
2010-12-31 11:40:00,46.3,46.35,46.3,46.34,34800.0,33.8742,33.9108,33.8742,33.9035,34800.0
2010-12-31 11:50:00,46.35,46.35,46.3,46.31,17000.0,33.9108,33.9108,33.8742,33.8815,17000.0
2010-12-31 12:00:00,46.3,46.33,46.27,46.31,57800.0,33.8742,33.8961,33.8523,33.8815,57800.0
2010-12-31 12:10:00,46.3,46.36,46.29,46.29,39400.0,33.8742,33.9181,33.8669,33.8669,39400.0
2010-12-31 12:20:00,46.29,46.35,46.27,46.34,44200.0,33.8669,33.9108,33.8523,33.9035,44200.0
2010-12-31 12:30:00,46.33,46.34,46.32,46.32,20600.0,33.8961,33.9035,33.8888,33.8888,20600.0
2010-12-31 12:40:00,46.32,46.34,46.3,46.33,38400.0,33.8888,33.9035,33.8742,33.8961,38400.0
2010-12-31 12:50:00,46.34,46.36,46.33,46.35,29600.0,33.9035,33.9181,33.8961,33.9108,29600.0
2010-12-31 13:00:00,46.35,46.38,46.34,46.38,40400.0,33.9108,33.9327,33.9035,33.9327,40400.0
2010-12-31 13:10:00,46.4,46.41,46.35,46.39,40400.0,33.9474,33.9547,33.9108,33.94,40400.0
2010-12-31 13:20:00,46.4,46.44,46.38,46.43,82000.0,33.9474,33.9766,33.9327,33.9693,82000.0
2010-12-31 13:30:00,46.42,46.47,46.42,46.46,50800.0,33.962,33.9986,33.962,33.9913,50800.0
2010-12-31 13:40:00,46.46,46.47,46.37,46.38,53200.0,33.9913,33.9986,33.9254,33.9327,53200.0
2010-12-31 13:50:00,46.38,46.45,46.38,46.43,27800.0,33.9327,33.9839,33.9327,33.9693,27800.0
2010-12-31 14:00:00,46.43,46.43,46.37,46.37,30000.0,33.9693,33.9693,33.9254,33.9254,30000.0
2010-12-31 14:10:00,46.38,46.38,46.35,46.35,22400.0,33.9327,33.9327,33.9108,33.9108,22400.0
2010-12-31 14:20:00,46.35,46.4,46.34,46.37,77000.0,33.9108,33.9474,33.9035,33.9254,77000.0
2010-12-31 14:30:00,46.37,46.47,46.37,46.47,53200.0,33.9254,33.9986,33.9254,33.9986,53200.0
2010-12-31 14:40:00,46.46,46.47,46.41,46.43,24400.0,33.9913,33.9986,33.9547,33.9693,24400.0
2010-12-31 14:50:00,46.43,46.43,46.35,46.4,40600.0,33.9693,33.9693,33.9108,33.9474,40600.0
2010-12-31 15:00:00,46.4,46.4,46.35,46.38,51400.0,33.9474,33.9474,33.9108,33.9327,51400.0
2010-12-31 15:10:00,46.38,46.4,46.32,46.32,33800.0,33.9327,33.9474,33.8888,33.8888,33800.0
2010-12-31 15:20:00,46.33,46.35,46.32,46.34,38800.0,33.8961,33.9108,33.8888,33.9035,38800.0
2010-12-31 15:30:00,46.33,46.35,46.31,46.34,63000.0,33.8961,33.9108,33.8815,33.9035,63000.0
2010-12-31 15:40:00,46.34,46.41,46.24,46.27,199200.0,33.9035,33.9547,33.8303,33.8523,199200.0
2010-12-31 15:50:00,46.26,46.34,46.25,46.34,302200.0,33.8449,33.9035,33.8376,33.9035,302200.0
2011-01-03 09:30:00,46.91,46.98,46.67,46.96,253400.0,34.3205,34.3717,34.1449,34.3571,253400.0
2011-01-03 09:40:00,46.96,47.0,46.93,46.99,168000.0,34.3571,34.3863,34.3351,34.379,168000.0
2011-01-03 09:50:00,46.99,47.02,46.88,46.91,180800.0,34.379,34.401,34.2985,34.3205,180800.0
2011-01-03 10:00:00,46.9,46.95,46.8,46.94,84000.0,34.3132,34.3498,34.24,34.3424,84000.0
2011-01-03 10:10:00,46.96,47.27,46.96,47.16,202200.0,34.3571,34.5839,34.3571,34.5034,202200.0
2011-01-03 10:20:00,47.17,47.21,47.11,47.18,179200.0,34.5107,34.54,34.4668,34.518,179200.0
2011-01-03 10:30:00,47.18,47.22,47.11,47.17,141800.0,34.518,34.5473,34.4668,34.5107,141800.0
2011-01-03 10:40:00,47.17,47.25,47.16,47.23,99600.0,34.5107,34.5692,34.5034,34.5546,99600.0
2011-01-03 10:50:00,47.24,47.27,47.19,47.24,83800.0,34.5619,34.5839,34.5253,34.5619,83800.0
2011-01-03 11:00:00,47.24,47.27,47.13,47.16,57600.0,34.5619,34.5839,34.4814,34.5034,57600.0
2011-01-03 11:10:00,47.15,47.15,46.99,47.11,123600.0,34.4961,34.4961,34.379,34.4668,123600.0
2011-01-03 11:20:00,47.11,47.16,47.04,47.09,98600.0,34.4668,34.5034,34.4156,34.4522,98600.0
2011-01-03 11:30:00,47.1,47.16,47.02,47.16,115800.0,34.4595,34.5034,34.401,34.5034,115800.0
2011-01-03 11:40:00,47.16,47.23,47.09,47.13,107600.0,34.5034,34.5546,34.4522,34.4814,107600.0
2011-01-03 11:50:00,47.13,47.13,47.0,47.04,67600.0,34.4814,34.4814,34.3863,34.4156,67600.0
2011-01-03 12:00:00,47.05,47.09,47.02,47.04,71600.0,34.4229,34.4522,34.401,34.4156,71600.0
2011-01-03 12:10:00,47.04,47.1,47.04,47.08,108200.0,34.4156,34.4595,34.4156,34.4449,108200.0
2011-01-03 12:20:00,47.07,47.08,47.02,47.05,79800.0,34.4376,34.4449,34.401,34.4229,79800.0
2011-01-03 12:30:00,47.05,47.09,47.05,47.07,39400.0,34.4229,34.4522,34.4229,34.4376,39400.0
2011-01-03 12:40:00,47.08,47.16,47.08,47.15,50000.0,34.4449,34.5034,34.4449,34.4961,50000.0
2011-01-03 12:50:00,47.15,47.23,47.12,47.19,136600.0,34.4961,34.5546,34.4741,34.5253,136600.0
2011-01-03 13:00:00,47.2,47.21,47.13,47.17,75600.0,34.5327,34.54,34.4814,34.5107,75600.0
2011-01-03 13:10:00,47.17,47.19,47.13,47.14,58800.0,34.5107,34.5253,34.4814,34.4888,58800.0
2011-01-03 13:20:00,47.15,47.16,47.12,47.13,39200.0,34.4961,34.5034,34.4741,34.4814,39200.0
2011-01-03 13:30:00,47.13,47.18,47.12,47.17,51000.0,34.4814,34.518,34.4741,34.5107,51000.0
2011-01-03 13:40:00,47.16,47.16,47.1,47.1,153800.0,34.5034,34.5034,34.4595,34.4595,153800.0
2011-01-03 13:50:00,47.1,47.13,47.06,47.13,77600.0,34.4595,34.4814,34.4302,34.4814,77600.0
2011-01-03 14:00:00,47.13,47.16,47.12,47.16,91200.0,34.4814,34.5034,34.4741,34.5034,91200.0
2011-01-03 14:10:00,47.16,47.18,47.1,47.15,154200.0,34.5034,34.518,34.4595,34.4961,154200.0
2011-01-03 14:20:00,47.15,47.22,47.09,47.09,148600.0,34.4961,34.5473,34.4522,34.4522,148600.0
2011-01-03 14:30:00,47.07,47.13,47.06,47.09,112800.0,34.4376,34.4814,34.4302,34.4522,112800.0
2011-01-03 14:40:00,47.08,47.1,47.02,47.09,109200.0,34.4449,34.4595,34.401,34.4522,109200.0
2011-01-03 14:50:00,47.09,47.1,47.04,47.09,90600.0,34.4522,34.4595,34.4156,34.4522,90600.0
2011-01-03 15:00:00,47.09,47.09,46.97,46.99,98800.0,34.4522,34.4522,34.3644,34.379,98800.0
2011-01-03 15:10:00,46.99,46.99,46.87,46.96,136600.0,34.379,34.379,34.2912,34.3571,136600.0
2011-01-03 15:20:00,46.96,46.96,46.88,46.89,128400.0,34.3571,34.3571,34.2985,34.3059,128400.0
2011-01-03 15:30:00,46.88,46.93,46.85,46.85,209800.0,34.2985,34.3351,34.2766,34.2766,209800.0
2011-01-03 15:40:00,46.87,46.91,46.83,46.89,263400.0,34.2912,34.3205,34.262,34.3059,263400.0
2011-01-03 15:50:00,46.9,46.93,46.82,46.85,418800.0,34.3132,34.3351,34.2546,34.2766,418800.0
2011-01-04 09:30:00,47.11,47.11,46.74,46.75,447800.0,34.4668,34.4668,34.1961,34.2034,447800.0
2011-01-04 09:40:00,46.76,46.83,46.56,46.63,160800.0,34.2107,34.262,34.0644,34.1156,160800.0
2011-01-04 09:50:00,46.64,46.65,46.46,46.47,146200.0,34.123,34.1303,33.9913,33.9986,146200.0
2011-01-04 10:00:00,46.48,46.52,46.4,46.49,161400.0,34.0059,34.0352,33.9474,34.0132,161400.0
2011-01-04 10:10:00,46.5,46.5,46.35,46.47,117800.0,34.0205,34.0205,33.9108,33.9986,117800.0
2011-01-04 10:20:00,46.47,46.6,46.47,46.57,100000.0,33.9986,34.0937,33.9986,34.0717,100000.0
2011-01-04 10:30:00,46.58,46.58,46.48,46.5,170400.0,34.0791,34.0791,34.0059,34.0205,170400.0
2011-01-04 10:40:00,46.49,46.56,46.42,46.46,163000.0,34.0132,34.0644,33.962,33.9913,163000.0
2011-01-04 10:50:00,46.47,46.5,46.27,46.27,107800.0,33.9986,34.0205,33.8523,33.8523,107800.0
2011-01-04 11:00:00,46.28,46.44,46.2,46.21,283600.0,33.8596,33.9766,33.801,33.8084,283600.0
2011-01-04 11:10:00,46.22,46.44,46.2,46.41,169000.0,33.8157,33.9766,33.801,33.9547,169000.0
2011-01-04 11:20:00,46.42,46.42,46.17,46.19,251400.0,33.962,33.962,33.7791,33.7937,251400.0
2011-01-04 11:30:00,46.2,46.25,46.16,46.18,74800.0,33.801,33.8376,33.7718,33.7864,74800.0
2011-01-04 11:40:00,46.19,46.21,46.15,46.18,48600.0,33.7937,33.8084,33.7645,33.7864,48600.0
2011-01-04 11:50:00,46.18,46.18,46.1,46.12,61400.0,33.7864,33.7864,33.7279,33.7425,61400.0
2011-01-04 12:00:00,46.11,46.17,46.06,46.06,69800.0,33.7352,33.7791,33.6986,33.6986,69800.0
2011-01-04 12:10:00,46.06,46.1,46.03,46.03,89000.0,33.6986,33.7279,33.6767,33.6767,89000.0
2011-01-04 12:20:00,46.04,46.05,46.0,46.0,82800.0,33.684,33.6913,33.6547,33.6547,82800.0
2011-01-04 12:30:00,46.0,46.04,46.0,46.01,136200.0,33.6547,33.684,33.6547,33.662,136200.0
2011-01-04 12:40:00,46.01,46.04,45.99,46.02,59600.0,33.662,33.684,33.6474,33.6693,59600.0
2011-01-04 12:50:00,46.02,46.09,46.0,46.09,48600.0,33.6693,33.7206,33.6547,33.7206,48600.0
2011-01-04 13:00:00,46.09,46.16,46.09,46.12,81400.0,33.7206,33.7718,33.7206,33.7425,81400.0
2011-01-04 13:10:00,46.11,46.26,46.1,46.23,302800.0,33.7352,33.8449,33.7279,33.823,302800.0
2011-01-04 13:20:00,46.23,46.29,46.15,46.2,46600.0,33.823,33.8669,33.7645,33.801,46600.0
2011-01-04 13:30:00,46.19,46.25,46.19,46.23,50600.0,33.7937,33.8376,33.7937,33.823,50600.0
2011-01-04 13:40:00,46.24,46.27,46.18,46.25,35000.0,33.8303,33.8523,33.7864,33.8376,35000.0
2011-01-04 13:50:00,46.26,46.27,46.21,46.27,33800.0,33.8449,33.8523,33.8084,33.8523,33800.0
2011-01-04 14:00:00,46.26,46.33,46.23,46.31,45600.0,33.8449,33.8961,33.823,33.8815,45600.0
2011-01-04 14:10:00,46.31,46.35,46.29,46.35,30600.0,33.8815,33.9108,33.8669,33.9108,30600.0
2011-01-04 14:20:00,46.35,46.5,46.33,46.49,68200.0,33.9108,34.0205,33.8961,34.0132,68200.0
2011-01-04 14:30:00,46.49,46.49,46.43,46.43,102000.0,34.0132,34.0132,33.9693,33.9693,102000.0
2011-01-04 14:40:00,46.43,46.49,46.43,46.45,96000.0,33.9693,34.0132,33.9693,33.9839,96000.0
2011-01-04 14:50:00,46.45,46.49,46.43,46.43,68000.0,33.9839,34.0132,33.9693,33.9693,68000.0
2011-01-04 15:00:00,46.43,46.46,46.38,46.4,190000.0,33.9693,33.9913,33.9327,33.9474,190000.0
2011-01-04 15:10:00,46.4,46.42,46.33,46.34,96400.0,33.9474,33.962,33.8961,33.9035,96400.0
2011-01-04 15:20:00,46.34,46.49,46.33,46.47,89600.0,33.9035,34.0132,33.8961,33.9986,89600.0
2011-01-04 15:30:00,46.47,46.51,46.43,46.48,171000.0,33.9986,34.0278,33.9693,34.0059,171000.0
2011-01-04 15:40:00,46.48,46.52,46.45,46.49,162600.0,34.0059,34.0352,33.9839,34.0132,162600.0
2011-01-04 15:50:00,46.5,46.53,46.47,46.51,252800.0,34.0205,34.0425,33.9986,34.0278,252800.0
2011-01-05 09:30:00,46.17,46.36,46.16,46.31,109000.0,33.7791,33.9181,33.7718,33.8815,109000.0
2011-01-05 09:40:00,46.31,46.52,46.27,46.43,90000.0,33.8815,34.0352,33.8523,33.9693,90000.0
2011-01-05 09:50:00,46.44,46.59,46.37,46.39,138000.0,33.9766,34.0864,33.9254,33.94,138000.0
2011-01-05 10:00:00,46.4,46.51,46.27,46.5,143000.0,33.9474,34.0278,33.8523,34.0205,143000.0
2011-01-05 10:10:00,46.52,46.52,46.38,46.48,103400.0,34.0352,34.0352,33.9327,34.0059,103400.0
2011-01-05 10:20:00,46.47,46.51,46.44,46.49,37600.0,33.9986,34.0278,33.9766,34.0132,37600.0
2011-01-05 10:30:00,46.49,46.51,46.36,46.46,138000.0,34.0132,34.0278,33.9181,33.9913,138000.0
2011-01-05 10:40:00,46.49,46.63,46.44,46.57,157600.0,34.0132,34.1156,33.9766,34.0717,157600.0
2011-01-05 10:50:00,46.57,46.6,46.48,46.48,72000.0,34.0717,34.0937,34.0059,34.0059,72000.0
2011-01-05 11:00:00,46.48,46.48,46.3,46.43,214600.0,34.0059,34.0059,33.8742,33.9693,214600.0
2011-01-05 11:10:00,46.43,46.54,46.41,46.49,158400.0,33.9693,34.0498,33.9547,34.0132,158400.0
2011-01-05 11:20:00,46.49,46.57,46.46,46.5,105800.0,34.0132,34.0717,33.9913,34.0205,105800.0
2011-01-05 11:30:00,46.51,46.65,46.5,46.62,227000.0,34.0278,34.1303,34.0205,34.1083,227000.0
2011-01-05 11:40:00,46.62,46.62,46.47,46.48,145200.0,34.1083,34.1083,33.9986,34.0059,145200.0
2011-01-05 11:50:00,46.49,46.57,46.48,46.52,115000.0,34.0132,34.0717,34.0059,34.0352,115000.0
2011-01-05 12:00:00,46.52,46.57,46.49,46.56,188600.0,34.0352,34.0717,34.0132,34.0644,188600.0
2011-01-05 12:10:00,46.55,46.63,46.51,46.51,180200.0,34.0571,34.1156,34.0278,34.0278,180200.0
2011-01-05 12:20:00,46.52,46.6,46.51,46.6,120400.0,34.0352,34.0937,34.0278,34.0937,120400.0
2011-01-05 12:30:00,46.6,46.66,46.58,46.59,92000.0,34.0937,34.1376,34.0791,34.0864,92000.0
2011-01-05 12:40:00,46.59,46.65,46.56,46.65,138800.0,34.0864,34.1303,34.0644,34.1303,138800.0
2011-01-05 12:50:00,46.65,46.67,46.59,46.59,58800.0,34.1303,34.1449,34.0864,34.0864,58800.0
2011-01-05 13:00:00,46.6,46.63,46.54,46.57,79000.0,34.0937,34.1156,34.0498,34.0717,79000.0
2011-01-05 13:10:00,46.57,46.6,46.52,46.52,66400.0,34.0717,34.0937,34.0352,34.0352,66400.0
2011-01-05 13:20:00,46.54,46.57,46.52,46.54,52600.0,34.0498,34.0717,34.0352,34.0498,52600.0
2011-01-05 13:30:00,46.54,46.59,46.52,46.59,32800.0,34.0498,34.0864,34.0352,34.0864,32800.0
2011-01-05 13:40:00,46.59,46.63,46.55,46.58,39000.0,34.0864,34.1156,34.0571,34.0791,39000.0
2011-01-05 13:50:00,46.59,46.63,46.58,46.6,49600.0,34.0864,34.1156,34.0791,34.0937,49600.0
2011-01-05 14:00:00,46.62,46.63,46.58,46.59,103200.0,34.1083,34.1156,34.0791,34.0864,103200.0
2011-01-05 14:10:00,46.58,46.6,46.49,46.5,260000.0,34.0791,34.0937,34.0132,34.0205,260000.0
2011-01-05 14:20:00,46.51,46.54,46.43,46.46,95000.0,34.0278,34.0498,33.9693,33.9913,95000.0
2011-01-05 14:30:00,46.46,46.52,46.46,46.47,143800.0,33.9913,34.0352,33.9913,33.9986,143800.0
2011-01-05 14:40:00,46.47,46.52,46.45,46.51,43200.0,33.9986,34.0352,33.9839,34.0278,43200.0
2011-01-05 14:50:00,46.51,46.55,46.48,46.54,42000.0,34.0278,34.0571,34.0059,34.0498,42000.0
2011-01-05 15:00:00,46.55,46.56,46.48,46.49,144400.0,34.0571,34.0644,34.0059,34.0132,144400.0
2011-01-05 15:10:00,46.48,46.52,46.48,46.51,158200.0,34.0059,34.0352,34.0059,34.0278,158200.0
2011-01-05 15:20:00,46.52,46.53,46.38,46.38,215200.0,34.0352,34.0425,33.9327,33.9327,215200.0
2011-01-05 15:30:00,46.38,46.45,46.38,46.39,244600.0,33.9327,33.9839,33.9327,33.94,244600.0
2011-01-05 15:40:00,46.39,46.46,46.38,46.46,213400.0,33.94,33.9913,33.9327,33.9913,213400.0
2011-01-05 15:50:00,46.45,46.5,46.44,46.47,203200.0,33.9839,34.0205,33.9766,33.9986,203200.0
2011-01-06 09:30:00,46.37,46.73,46.37,46.54,166600.0,33.9254,34.1888,33.9254,34.0498,166600.0
2011-01-06 09:40:00,46.54,46.6,46.51,46.58,161000.0,34.0498,34.0937,34.0278,34.0791,161000.0
2011-01-06 09:50:00,46.6,46.6,46.45,46.46,110600.0,34.0937,34.0937,33.9839,33.9913,110600.0
2011-01-06 10:00:00,46.47,46.56,46.45,46.48,188800.0,33.9986,34.0644,33.9839,34.0059,188800.0
2011-01-06 10:10:00,46.48,46.54,46.42,46.46,123200.0,34.0059,34.0498,33.962,33.9913,123200.0
2011-01-06 10:20:00,46.46,46.67,46.46,46.51,149000.0,33.9913,34.1449,33.9913,34.0278,149000.0
2011-01-06 10:30:00,46.52,46.63,46.49,46.57,193000.0,34.0352,34.1156,34.0132,34.0717,193000.0
2011-01-06 10:40:00,46.55,46.57,46.45,46.5,114600.0,34.0571,34.0717,33.9839,34.0205,114600.0
2011-01-06 10:50:00,46.48,46.49,46.4,46.49,64400.0,34.0059,34.0132,33.9474,34.0132,64400.0
2011-01-06 11:00:00,46.49,46.5,46.25,46.27,206000.0,34.0132,34.0205,33.8376,33.8523,206000.0
2011-01-06 11:10:00,46.27,46.38,46.27,46.38,65200.0,33.8523,33.9327,33.8523,33.9327,65200.0
2011-01-06 11:20:00,46.37,46.38,46.33,46.37,49400.0,33.9254,33.9327,33.8961,33.9254,49400.0
2011-01-06 11:30:00,46.37,46.38,46.27,46.27,69800.0,33.9254,33.9327,33.8523,33.8523,69800.0
2011-01-06 11:40:00,46.27,46.36,46.2,46.32,143000.0,33.8523,33.9181,33.801,33.8888,143000.0
2011-01-06 11:50:00,46.33,46.41,46.27,46.29,177800.0,33.8961,33.9547,33.8523,33.8669,177800.0
2011-01-06 12:00:00,46.3,46.33,46.23,46.26,93800.0,33.8742,33.8961,33.823,33.8449,93800.0
2011-01-06 12:10:00,46.27,46.33,46.23,46.26,62400.0,33.8523,33.8961,33.823,33.8449,62400.0
2011-01-06 12:20:00,46.24,46.31,46.23,46.29,36600.0,33.8303,33.8815,33.823,33.8669,36600.0
2011-01-06 12:30:00,46.29,46.37,46.24,46.37,63400.0,33.8669,33.9254,33.8303,33.9254,63400.0
2011-01-06 12:40:00,46.35,46.45,46.32,46.45,97000.0,33.9108,33.9839,33.8888,33.9839,97000.0
2011-01-06 12:50:00,46.42,46.49,46.38,46.41,80400.0,33.962,34.0132,33.9327,33.9547,80400.0
2011-01-06 13:00:00,46.4,46.43,46.26,46.29,94400.0,33.9474,33.9693,33.8449,33.8669,94400.0
2011-01-06 13:10:00,46.3,46.38,46.27,46.34,49200.0,33.8742,33.9327,33.8523,33.9035,49200.0
2011-01-06 13:20:00,46.35,46.35,46.3,46.33,37200.0,33.9108,33.9108,33.8742,33.8961,37200.0
2011-01-06 13:30:00,46.32,46.37,46.31,46.35,52600.0,33.8888,33.9254,33.8815,33.9108,52600.0
2011-01-06 13:40:00,46.35,46.4,46.33,46.39,35600.0,33.9108,33.9474,33.8961,33.94,35600.0
2011-01-06 13:50:00,46.4,46.44,46.34,46.43,35800.0,33.9474,33.9766,33.9035,33.9693,35800.0
2011-01-06 14:00:00,46.44,46.47,46.35,46.35,74200.0,33.9766,33.9986,33.9108,33.9108,74200.0
2011-01-06 14:10:00,46.36,46.37,46.3,46.35,73800.0,33.9181,33.9254,33.8742,33.9108,73800.0
2011-01-06 14:20:00,46.34,46.34,46.27,46.3,53400.0,33.9035,33.9035,33.8523,33.8742,53400.0
2011-01-06 14:30:00,46.3,46.31,46.26,46.27,43000.0,33.8742,33.8815,33.8449,33.8523,43000.0
2011-01-06 14:40:00,46.27,46.29,46.21,46.22,94800.0,33.8523,33.8669,33.8084,33.8157,94800.0
2011-01-06 14:50:00,46.22,46.22,46.12,46.18,107200.0,33.8157,33.8157,33.7425,33.7864,107200.0
2011-01-06 15:00:00,46.19,46.28,46.18,46.24,81800.0,33.7937,33.8596,33.7864,33.8303,81800.0
2011-01-06 15:10:00,46.24,46.28,46.18,46.18,86400.0,33.8303,33.8596,33.7864,33.7864,86400.0
2011-01-06 15:20:00,46.17,46.2,46.0,46.14,236200.0,33.7791,33.801,33.6547,33.7571,236200.0
2011-01-06 15:30:00,46.15,46.17,46.09,46.13,111000.0,33.7645,33.7791,33.7206,33.7498,111000.0
2011-01-06 15:40:00,46.13,46.25,46.11,46.22,167600.0,33.7498,33.8376,33.7352,33.8157,167600.0
2011-01-06 15:50:00,46.21,46.27,46.2,46.27,313400.0,33.8084,33.8523,33.801,33.8523,313400.0
2011-01-07 09:30:00,46.47,46.92,46.47,46.9,189200.0,33.9986,34.3278,33.9986,34.3132,189200.0
2011-01-07 09:40:00,46.92,46.92,46.7,46.82,160000.0,34.3278,34.3278,34.1668,34.2546,160000.0
2011-01-07 09:50:00,46.8,46.88,46.75,46.82,122000.0,34.24,34.2985,34.2034,34.2546,122000.0
2011-01-07 10:00:00,46.82,46.93,46.79,46.91,172800.0,34.2546,34.3351,34.2327,34.3205,172800.0
2011-01-07 10:10:00,46.91,47.18,46.91,47.07,184600.0,34.3205,34.518,34.3205,34.4376,184600.0
2011-01-07 10:20:00,47.08,47.13,46.98,47.08,105600.0,34.4449,34.4814,34.3717,34.4449,105600.0
2011-01-07 10:30:00,47.09,47.13,47.02,47.1,240600.0,34.4522,34.4814,34.401,34.4595,240600.0
2011-01-07 10:40:00,47.1,47.19,47.06,47.16,291200.0,34.4595,34.5253,34.4302,34.5034,291200.0
2011-01-07 10:50:00,47.15,47.15,47.05,47.09,195600.0,34.4961,34.4961,34.4229,34.4522,195600.0
2011-01-07 11:00:00,47.09,47.12,47.01,47.05,108800.0,34.4522,34.4741,34.3937,34.4229,108800.0
2011-01-07 11:10:00,47.03,47.06,46.99,47.06,127400.0,34.4083,34.4302,34.379,34.4302,127400.0
2011-01-07 11:20:00,47.05,47.06,46.96,47.01,175800.0,34.4229,34.4302,34.3571,34.3937,175800.0
2011-01-07 11:30:00,47.02,47.02,46.93,47.01,241400.0,34.401,34.401,34.3351,34.3937,241400.0
2011-01-07 11:40:00,47.0,47.02,46.94,46.99,208000.0,34.3863,34.401,34.3424,34.379,208000.0
2011-01-07 11:50:00,46.99,47.02,46.87,46.95,168400.0,34.379,34.401,34.2912,34.3498,168400.0
2011-01-07 12:00:00,46.94,47.0,46.92,47.0,80800.0,34.3424,34.3863,34.3278,34.3863,80800.0
2011-01-07 12:10:00,46.99,46.99,46.93,46.96,163200.0,34.379,34.379,34.3351,34.3571,163200.0
2011-01-07 12:20:00,46.97,46.98,46.92,46.96,283600.0,34.3644,34.3717,34.3278,34.3571,283600.0
2011-01-07 12:30:00,46.96,46.97,46.86,46.9,324000.0,34.3571,34.3644,34.2839,34.3132,324000.0
2011-01-07 12:40:00,46.91,46.95,46.85,46.91,314200.0,34.3205,34.3498,34.2766,34.3205,314200.0
2011-01-07 12:50:00,46.92,46.96,46.85,46.95,258400.0,34.3278,34.3571,34.2766,34.3498,258400.0
2011-01-07 13:00:00,46.96,47.01,46.93,46.98,82400.0,34.3571,34.3937,34.3351,34.3717,82400.0
2011-01-07 13:10:00,46.98,47.08,46.95,47.07,102800.0,34.3717,34.4449,34.3498,34.4376,102800.0
2011-01-07 13:20:00,47.07,47.07,46.98,47.01,72600.0,34.4376,34.4376,34.3717,34.3937,72600.0
2011-01-07 13:30:00,47.02,47.12,47.01,47.12,67200.0,34.401,34.4741,34.3937,34.4741,67200.0
2011-01-07 13:40:00,47.1,47.15,47.08,47.15,168600.0,34.4595,34.4961,34.4449,34.4961,168600.0
2011-01-07 13:50:00,47.15,47.16,47.07,47.12,112200.0,34.4961,34.5034,34.4376,34.4741,112200.0
2011-01-07 14:00:00,47.13,47.2,47.1,47.12,144000.0,34.4814,34.5327,34.4595,34.4741,144000.0
2011-01-07 14:10:00,47.12,47.25,47.1,47.24,138800.0,34.4741,34.5692,34.4595,34.5619,138800.0
2011-01-07 14:20:00,47.24,47.37,47.2,47.29,258600.0,34.5619,34.657,34.5327,34.5985,258600.0
2011-01-07 14:30:00,47.27,47.42,47.21,47.38,264800.0,34.5839,34.6936,34.54,34.6644,264800.0
2011-01-07 14:40:00,47.37,47.41,47.27,47.33,128200.0,34.657,34.6863,34.5839,34.6278,128200.0
2011-01-07 14:50:00,47.33,47.44,47.29,47.4,149600.0,34.6278,34.7083,34.5985,34.679,149600.0
2011-01-07 15:00:00,47.4,47.45,47.34,47.38,230200.0,34.679,34.7156,34.6351,34.6644,230200.0
2011-01-07 15:10:00,47.38,47.5,47.3,47.49,231000.0,34.6644,34.7521,34.6058,34.7448,231000.0
2011-01-07 15:20:00,47.49,47.56,47.44,47.49,233400.0,34.7448,34.796,34.7083,34.7448,233400.0
2011-01-07 15:30:00,47.49,47.6,47.47,47.59,237400.0,34.7448,34.8253,34.7302,34.818,237400.0
2011-01-07 15:40:00,47.59,47.69,47.58,47.59,390800.0,34.818,34.8912,34.8107,34.818,390800.0
2011-01-07 15:50:00,47.58,47.65,47.58,47.59,463800.0,34.8107,34.8619,34.8107,34.818,463800.0
2011-01-10 09:30:00,47.91,47.98,47.77,47.87,620600.0,35.0521,35.1033,34.9497,35.0228,620600.0
2011-01-10 09:40:00,47.82,48.19,47.7,48.02,432000.0,34.9863,35.257,34.8985,35.1326,432000.0
2011-01-10 09:50:00,48.01,48.01,47.76,47.81,395800.0,35.1253,35.1253,34.9424,34.979,395800.0
2011-01-10 10:00:00,47.81,47.93,47.66,47.89,195800.0,34.979,35.0667,34.8692,35.0375,195800.0
2011-01-10 10:10:00,47.88,48.13,47.87,48.04,271200.0,35.0302,35.2131,35.0228,35.1472,271200.0
2011-01-10 10:20:00,48.04,48.11,47.98,48.09,256600.0,35.1472,35.1984,35.1033,35.1838,256600.0
2011-01-10 10:30:00,48.09,48.2,48.09,48.17,203800.0,35.1838,35.2643,35.1838,35.2423,203800.0
2011-01-10 10:40:00,48.17,48.23,48.15,48.23,219000.0,35.2423,35.2862,35.2277,35.2862,219000.0
2011-01-10 10:50:00,48.23,48.24,48.03,48.09,158600.0,35.2862,35.2936,35.1399,35.1838,158600.0
2011-01-10 11:00:00,48.1,48.23,48.08,48.2,373200.0,35.1911,35.2862,35.1765,35.2643,373200.0
2011-01-10 11:10:00,48.21,48.28,48.14,48.22,181200.0,35.2716,35.3228,35.2204,35.2789,181200.0
2011-01-10 11:20:00,48.22,48.42,48.2,48.4,211200.0,35.2789,35.4252,35.2643,35.4106,211200.0
2011-01-10 11:30:00,48.38,48.42,48.3,48.37,171600.0,35.396,35.4252,35.3374,35.3887,171600.0
2011-01-10 11:40:00,48.37,48.5,48.36,48.46,193000.0,35.3887,35.4838,35.3813,35.4545,193000.0
2011-01-10 11:50:00,48.46,48.63,48.45,48.61,143000.0,35.4545,35.5789,35.4472,35.5643,143000.0
2011-01-10 12:00:00,48.62,48.68,48.58,48.68,209200.0,35.5716,35.6155,35.5423,35.6155,209200.0
2011-01-10 12:10:00,48.68,48.76,48.67,48.7,277000.0,35.6155,35.674,35.6081,35.6301,277000.0
2011-01-10 12:20:00,48.71,48.82,48.69,48.78,466600.0,35.6374,35.7179,35.6228,35.6886,466600.0
2011-01-10 12:30:00,48.78,48.83,48.71,48.72,209200.0,35.6886,35.7252,35.6374,35.6447,209200.0
2011-01-10 12:40:00,48.71,48.78,48.69,48.77,248400.0,35.6374,35.6886,35.6228,35.6813,248400.0
2011-01-10 12:50:00,48.77,48.8,48.74,48.75,76200.0,35.6813,35.7033,35.6594,35.6667,76200.0
2011-01-10 13:00:00,48.74,48.84,48.73,48.77,232600.0,35.6594,35.7325,35.652,35.6813,232600.0
2011-01-10 13:10:00,48.77,48.85,48.75,48.84,146200.0,35.6813,35.7398,35.6667,35.7325,146200.0
2011-01-10 13:20:00,48.84,48.91,48.79,48.88,145800.0,35.7325,35.7837,35.6959,35.7618,145800.0
2011-01-10 13:30:00,48.88,48.94,48.84,48.92,207000.0,35.7618,35.8057,35.7325,35.7911,207000.0
2011-01-10 13:40:00,48.92,48.96,48.89,48.94,116400.0,35.7911,35.8203,35.7691,35.8057,116400.0
2011-01-10 13:50:00,48.95,49.01,48.94,48.98,187800.0,35.813,35.8569,35.8057,35.835,187800.0
2011-01-10 14:00:00,48.98,48.98,48.84,48.84,191400.0,35.835,35.835,35.7325,35.7325,191400.0
2011-01-10 14:10:00,48.84,48.91,48.83,48.9,219800.0,35.7325,35.7837,35.7252,35.7764,219800.0
2011-01-10 14:20:00,48.89,48.95,48.89,48.95,91400.0,35.7691,35.813,35.7691,35.813,91400.0
2011-01-10 14:30:00,48.94,48.99,48.84,48.87,111200.0,35.8057,35.8423,35.7325,35.7545,111200.0
2011-01-10 14:40:00,48.85,48.87,48.74,48.8,135800.0,35.7398,35.7545,35.6594,35.7033,135800.0
2011-01-10 14:50:00,48.81,48.84,48.76,48.82,133800.0,35.7106,35.7325,35.674,35.7179,133800.0
2011-01-10 15:00:00,48.82,48.82,48.74,48.76,148200.0,35.7179,35.7179,35.6594,35.674,148200.0
2011-01-10 15:10:00,48.76,48.82,48.7,48.75,237000.0,35.674,35.7179,35.6301,35.6667,237000.0
2011-01-10 15:20:00,48.76,48.77,48.72,48.72,244600.0,35.674,35.6813,35.6447,35.6447,244600.0
2011-01-10 15:30:00,48.74,48.74,48.68,48.69,202000.0,35.6594,35.6594,35.6155,35.6228,202000.0
2011-01-10 15:40:00,48.69,48.71,48.63,48.7,281200.0,35.6228,35.6374,35.5789,35.6301,281200.0
2011-01-10 15:50:00,48.68,48.74,48.68,48.68,547200.0,35.6155,35.6594,35.6155,35.6155,547200.0
2011-01-11 09:30:00,49.08,49.17,48.7,48.7,247200.0,35.9081,35.974,35.6301,35.6301,247200.0
2011-01-11 09:40:00,48.7,48.75,48.5,48.6,142200.0,35.6301,35.6667,35.4838,35.5569,142200.0
2011-01-11 09:50:00,48.6,48.74,48.52,48.57,108800.0,35.5569,35.6594,35.4984,35.535,108800.0
2011-01-11 10:00:00,48.57,48.61,48.51,48.58,101200.0,35.535,35.5643,35.4911,35.5423,101200.0
2011-01-11 10:10:00,48.58,48.62,48.54,48.62,125000.0,35.5423,35.5716,35.513,35.5716,125000.0
2011-01-11 10:20:00,48.59,48.72,48.55,48.71,108200.0,35.5496,35.6447,35.5204,35.6374,108200.0
2011-01-11 10:30:00,48.71,48.74,48.68,48.7,149600.0,35.6374,35.6594,35.6155,35.6301,149600.0
2011-01-11 10:40:00,48.7,48.74,48.6,48.62,117000.0,35.6301,35.6594,35.5569,35.5716,117000.0
2011-01-11 10:50:00,48.62,48.74,48.62,48.72,77800.0,35.5716,35.6594,35.5716,35.6447,77800.0
2011-01-11 11:00:00,48.71,48.8,48.69,48.73,104200.0,35.6374,35.7033,35.6228,35.652,104200.0
2011-01-11 11:10:00,48.73,48.76,48.63,48.63,52400.0,35.652,35.674,35.5789,35.5789,52400.0
2011-01-11 11:20:00,48.63,48.67,48.61,48.66,145600.0,35.5789,35.6081,35.5643,35.6008,145600.0
2011-01-11 11:30:00,48.66,48.68,48.63,48.65,196000.0,35.6008,35.6155,35.5789,35.5935,196000.0
2011-01-11 11:40:00,48.66,48.77,48.64,48.71,96000.0,35.6008,35.6813,35.5862,35.6374,96000.0
2011-01-11 11:50:00,48.69,48.69,48.63,48.66,51600.0,35.6228,35.6228,35.5789,35.6008,51600.0
2011-01-11 12:00:00,48.66,48.68,48.64,48.66,41400.0,35.6008,35.6155,35.5862,35.6008,41400.0
2011-01-11 12:10:00,48.66,48.73,48.65,48.67,39000.0,35.6008,35.652,35.5935,35.6081,39000.0
2011-01-11 12:20:00,48.67,48.72,48.66,48.71,46000.0,35.6081,35.6447,35.6008,35.6374,46000.0
2011-01-11 12:30:00,48.71,48.74,48.69,48.74,60400.0,35.6374,35.6594,35.6228,35.6594,60400.0
2011-01-11 12:40:00,48.73,48.79,48.72,48.76,68000.0,35.652,35.6959,35.6447,35.674,68000.0
2011-01-11 12:50:00,48.76,48.81,48.76,48.81,53600.0,35.674,35.7106,35.674,35.7106,53600.0
2011-01-11 13:00:00,48.8,48.84,48.64,48.72,70200.0,35.7033,35.7325,35.5862,35.6447,70200.0
2011-01-11 13:10:00,48.72,48.79,48.63,48.77,228800.0,35.6447,35.6959,35.5789,35.6813,228800.0
2011-01-11 13:20:00,48.76,48.81,48.71,48.79,45400.0,35.674,35.7106,35.6374,35.6959,45400.0
2011-01-11 13:30:00,48.8,48.81,48.75,48.77,65600.0,35.7033,35.7106,35.6667,35.6813,65600.0
2011-01-11 13:40:00,48.76,48.8,48.75,48.77,65800.0,35.674,35.7033,35.6667,35.6813,65800.0
2011-01-11 13:50:00,48.77,48.79,48.61,48.62,85600.0,35.6813,35.6959,35.5643,35.5716,85600.0
2011-01-11 14:00:00,48.63,48.66,48.51,48.66,162600.0,35.5789,35.6008,35.4911,35.6008,162600.0
2011-01-11 14:10:00,48.66,48.74,48.6,48.68,91600.0,35.6008,35.6594,35.5569,35.6155,91600.0
2011-01-11 14:20:00,48.69,48.73,48.65,48.7,124200.0,35.6228,35.652,35.5935,35.6301,124200.0
2011-01-11 14:30:00,48.69,48.72,48.67,48.7,136800.0,35.6228,35.6447,35.6081,35.6301,136800.0
2011-01-11 14:40:00,48.7,48.7,48.64,48.64,130400.0,35.6301,35.6301,35.5862,35.5862,130400.0
2011-01-11 14:50:00,48.63,48.66,48.55,48.61,157400.0,35.5789,35.6008,35.5204,35.5643,157400.0
2011-01-11 15:00:00,48.6,48.66,48.59,48.65,69000.0,35.5569,35.6008,35.5496,35.5935,69000.0
2011-01-11 15:10:00,48.66,48.74,48.6,48.73,105800.0,35.6008,35.6594,35.5569,35.652,105800.0
2011-01-11 15:20:00,48.72,48.74,48.66,48.72,176400.0,35.6447,35.6594,35.6008,35.6447,176400.0
2011-01-11 15:30:00,48.71,48.72,48.69,48.69,107200.0,35.6374,35.6447,35.6228,35.6228,107200.0
2011-01-11 15:40:00,48.69,48.8,48.66,48.79,179400.0,35.6228,35.7033,35.6008,35.6959,179400.0
2011-01-11 15:50:00,48.79,48.82,48.72,48.74,410400.0,35.6959,35.7179,35.6447,35.6594,410400.0
2011-01-12 09:30:00,49.0,49.15,48.81,49.02,353600.0,35.8496,35.9593,35.7106,35.8642,353600.0
2011-01-12 09:40:00,49.02,49.19,48.93,49.08,280400.0,35.8642,35.9886,35.7984,35.9081,280400.0
2011-01-12 09:50:00,49.07,49.12,49.03,49.08,106600.0,35.9008,35.9374,35.8715,35.9081,106600.0
2011-01-12 10:00:00,49.07,49.16,49.01,49.09,117000.0,35.9008,35.9666,35.8569,35.9154,117000.0
2011-01-12 10:10:00,49.07,49.13,49.05,49.1,92400.0,35.9008,35.9447,35.8862,35.9227,92400.0
2011-01-12 10:20:00,49.1,49.14,49.04,49.06,92600.0,35.9227,35.952,35.8788,35.8935,92600.0
2011-01-12 10:30:00,49.07,49.17,49.03,49.07,137400.0,35.9008,35.974,35.8715,35.9008,137400.0
2011-01-12 10:40:00,49.06,49.07,48.93,48.93,168400.0,35.8935,35.9008,35.7984,35.7984,168400.0
2011-01-12 10:50:00,48.93,49.02,48.87,48.95,87800.0,35.7984,35.8642,35.7545,35.813,87800.0
2011-01-12 11:00:00,48.96,49.19,48.95,49.19,157400.0,35.8203,35.9886,35.813,35.9886,157400.0
2011-01-12 11:10:00,49.2,49.28,49.18,49.27,107000.0,35.9959,36.0544,35.9813,36.0471,107000.0
2011-01-12 11:20:00,49.26,49.27,49.11,49.17,106200.0,36.0398,36.0471,35.9301,35.974,106200.0
2011-01-12 11:30:00,49.17,49.17,49.06,49.12,67000.0,35.974,35.974,35.8935,35.9374,67000.0
2011-01-12 11:40:00,49.12,49.13,49.05,49.09,49000.0,35.9374,35.9447,35.8862,35.9154,49000.0
2011-01-12 11:50:00,49.1,49.13,49.07,49.09,88400.0,35.9227,35.9447,35.9008,35.9154,88400.0
2011-01-12 12:00:00,49.09,49.16,49.06,49.06,94400.0,35.9154,35.9666,35.8935,35.8935,94400.0
2011-01-12 12:10:00,49.06,49.07,49.0,49.02,65600.0,35.8935,35.9008,35.8496,35.8642,65600.0
2011-01-12 12:20:00,49.02,49.12,48.96,49.12,77200.0,35.8642,35.9374,35.8203,35.9374,77200.0
2011-01-12 12:30:00,49.11,49.15,49.07,49.13,87600.0,35.9301,35.9593,35.9008,35.9447,87600.0
2011-01-12 12:40:00,49.13,49.16,49.09,49.13,72400.0,35.9447,35.9666,35.9154,35.9447,72400.0
2011-01-12 12:50:00,49.13,49.13,48.96,48.99,46400.0,35.9447,35.9447,35.8203,35.8423,46400.0
2011-01-12 13:00:00,48.98,48.99,48.85,48.88,110800.0,35.835,35.8423,35.7398,35.7618,110800.0
2011-01-12 13:10:00,48.9,48.97,48.9,48.94,42400.0,35.7764,35.8276,35.7764,35.8057,42400.0
2011-01-12 13:20:00,48.94,48.96,48.88,48.95,55800.0,35.8057,35.8203,35.7618,35.813,55800.0
2011-01-12 13:30:00,48.96,49.01,48.95,48.97,23400.0,35.8203,35.8569,35.813,35.8276,23400.0
2011-01-12 13:40:00,48.97,49.01,48.97,49.0,18200.0,35.8276,35.8569,35.8276,35.8496,18200.0
2011-01-12 13:50:00,48.99,49.01,48.98,49.0,29600.0,35.8423,35.8569,35.835,35.8496,29600.0
2011-01-12 14:00:00,49.0,49.03,48.98,49.02,105400.0,35.8496,35.8715,35.835,35.8642,105400.0
2011-01-12 14:10:00,49.02,49.02,48.99,49.02,26400.0,35.8642,35.8642,35.8423,35.8642,26400.0
2011-01-12 14:20:00,49.0,49.04,48.99,49.03,35600.0,35.8496,35.8788,35.8423,35.8715,35600.0
2011-01-12 14:30:00,49.04,49.07,48.99,49.04,42800.0,35.8788,35.9008,35.8423,35.8788,42800.0
2011-01-12 14:40:00,49.05,49.09,49.01,49.02,29800.0,35.8862,35.9154,35.8569,35.8642,29800.0
2011-01-12 14:50:00,49.02,49.06,49.0,49.06,57400.0,35.8642,35.8935,35.8496,35.8935,57400.0
2011-01-12 15:00:00,49.05,49.07,48.99,49.02,92600.0,35.8862,35.9008,35.8423,35.8642,92600.0
2011-01-12 15:10:00,49.02,49.02,48.93,48.99,85800.0,35.8642,35.8642,35.7984,35.8423,85800.0
2011-01-12 15:20:00,49.0,49.03,48.95,48.99,62800.0,35.8496,35.8715,35.813,35.8423,62800.0
2011-01-12 15:30:00,48.99,48.99,48.87,48.92,119000.0,35.8423,35.8423,35.7545,35.7911,119000.0
2011-01-12 15:40:00,48.91,48.96,48.83,48.93,205600.0,35.7837,35.8203,35.7252,35.7984,205600.0
2011-01-12 15:50:00,48.94,49.04,48.93,49.02,264400.0,35.8057,35.8788,35.7984,35.8642,264400.0
2011-01-13 09:30:00,48.99,49.2,48.88,48.95,100600.0,35.8423,35.9959,35.7618,35.813,100600.0
2011-01-13 09:40:00,48.91,49.04,48.88,49.01,76200.0,35.7837,35.8788,35.7618,35.8569,76200.0
2011-01-13 09:50:00,49.01,49.13,48.97,49.1,88000.0,35.8569,35.9447,35.8276,35.9227,88000.0
2011-01-13 10:00:00,49.1,49.12,48.98,49.07,82400.0,35.9227,35.9374,35.835,35.9008,82400.0
2011-01-13 10:10:00,49.09,49.19,48.95,49.13,137000.0,35.9154,35.9886,35.813,35.9447,137000.0
2011-01-13 10:20:00,49.12,49.23,49.05,49.19,151000.0,35.9374,36.0179,35.8862,35.9886,151000.0
2011-01-13 10:30:00,49.19,49.26,49.16,49.26,109000.0,35.9886,36.0398,35.9666,36.0398,109000.0
2011-01-13 10:40:00,49.26,49.32,49.24,49.29,82800.0,36.0398,36.0837,36.0252,36.0618,82800.0
2011-01-13 10:50:00,49.3,49.42,49.29,49.39,122400.0,36.0691,36.1569,36.0618,36.1349,122400.0
2011-01-13 11:00:00,49.39,49.39,49.3,49.38,70600.0,36.1349,36.1349,36.0691,36.1276,70600.0
2011-01-13 11:10:00,49.38,49.48,49.34,49.45,95400.0,36.1276,36.2008,36.0983,36.1788,95400.0
2011-01-13 11:20:00,49.44,49.47,49.42,49.47,65200.0,36.1715,36.1934,36.1569,36.1934,65200.0
2011-01-13 11:30:00,49.48,49.69,49.48,49.66,139000.0,36.2008,36.3544,36.2008,36.3325,139000.0
2011-01-13 11:40:00,49.66,49.74,49.64,49.7,145000.0,36.3325,36.391,36.3178,36.3617,145000.0
2011-01-13 11:50:00,49.7,49.72,49.6,49.72,166200.0,36.3617,36.3764,36.2886,36.3764,166200.0
2011-01-13 12:00:00,49.71,49.71,49.59,49.6,115400.0,36.369,36.369,36.2812,36.2886,115400.0
2011-01-13 12:10:00,49.6,49.67,49.58,49.63,109800.0,36.2886,36.3398,36.2739,36.3105,109800.0
2011-01-13 12:20:00,49.64,49.64,49.54,49.6,94400.0,36.3178,36.3178,36.2447,36.2886,94400.0
2011-01-13 12:30:00,49.6,49.62,49.52,49.57,77200.0,36.2886,36.3032,36.23,36.2666,77200.0
2011-01-13 12:40:00,49.57,49.62,49.56,49.58,32800.0,36.2666,36.3032,36.2593,36.2739,32800.0
2011-01-13 12:50:00,49.58,49.66,49.54,49.63,58400.0,36.2739,36.3325,36.2447,36.3105,58400.0
2011-01-13 13:00:00,49.63,49.63,49.52,49.58,80400.0,36.3105,36.3105,36.23,36.2739,80400.0
2011-01-13 13:10:00,49.58,49.63,49.57,49.62,43600.0,36.2739,36.3105,36.2666,36.3032,43600.0
2011-01-13 13:20:00,49.62,49.62,49.54,49.56,68400.0,36.3032,36.3032,36.2447,36.2593,68400.0
2011-01-13 13:30:00,49.56,49.6,49.56,49.6,75600.0,36.2593,36.2886,36.2593,36.2886,75600.0
2011-01-13 13:40:00,49.59,49.6,49.56,49.59,99200.0,36.2812,36.2886,36.2593,36.2812,99200.0
2011-01-13 13:50:00,49.59,49.6,49.56,49.57,43800.0,36.2812,36.2886,36.2593,36.2666,43800.0
2011-01-13 14:00:00,49.56,49.59,49.52,49.57,72600.0,36.2593,36.2812,36.23,36.2666,72600.0
2011-01-13 14:10:00,49.55,49.57,49.49,49.52,97800.0,36.252,36.2666,36.2081,36.23,97800.0
2011-01-13 14:20:00,49.52,49.57,49.49,49.54,211800.0,36.23,36.2666,36.2081,36.2447,211800.0
2011-01-13 14:30:00,49.56,49.61,49.52,49.6,71800.0,36.2593,36.2959,36.23,36.2886,71800.0
2011-01-13 14:40:00,49.59,49.63,49.59,49.63,96200.0,36.2812,36.3105,36.2812,36.3105,96200.0
2011-01-13 14:50:00,49.62,49.63,49.44,49.47,164000.0,36.3032,36.3105,36.1715,36.1934,164000.0
2011-01-13 15:00:00,49.47,49.62,49.47,49.6,111600.0,36.1934,36.3032,36.1934,36.2886,111600.0
2011-01-13 15:10:00,49.6,49.63,49.57,49.57,114400.0,36.2886,36.3105,36.2666,36.2666,114400.0
2011-01-13 15:20:00,49.57,49.64,49.53,49.53,127000.0,36.2666,36.3178,36.2373,36.2373,127000.0
2011-01-13 15:30:00,49.53,49.6,49.48,49.49,207200.0,36.2373,36.2886,36.2008,36.2081,207200.0
2011-01-13 15:40:00,49.48,49.54,49.42,49.5,326400.0,36.2008,36.2447,36.1569,36.2154,326400.0
2011-01-13 15:50:00,49.49,49.53,49.46,49.51,481000.0,36.2081,36.2373,36.1861,36.2227,481000.0
2011-01-14 09:30:00,49.48,49.55,49.1,49.51,439800.0,36.2008,36.252,35.9227,36.2227,439800.0
2011-01-14 09:40:00,49.55,49.63,49.41,49.45,144200.0,36.252,36.3105,36.1496,36.1788,144200.0
2011-01-14 09:50:00,49.45,49.57,49.33,49.43,219000.0,36.1788,36.2666,36.091,36.1642,219000.0
2011-01-14 10:00:00,49.44,49.58,49.28,49.4,279600.0,36.1715,36.2739,36.0544,36.1422,279600.0
2011-01-14 10:10:00,49.41,49.45,49.22,49.23,181400.0,36.1496,36.1788,36.0105,36.0179,181400.0
2011-01-14 10:20:00,49.24,49.29,49.13,49.25,153600.0,36.0252,36.0618,35.9447,36.0325,153600.0
2011-01-14 10:30:00,49.26,49.27,49.13,49.22,110400.0,36.0398,36.0471,35.9447,36.0105,110400.0
2011-01-14 10:40:00,49.22,49.42,49.2,49.3,109400.0,36.0105,36.1569,35.9959,36.0691,109400.0
2011-01-14 10:50:00,49.31,49.32,49.21,49.29,74600.0,36.0764,36.0837,36.0032,36.0618,74600.0
2011-01-14 11:00:00,49.29,49.46,49.27,49.46,114600.0,36.0618,36.1861,36.0471,36.1861,114600.0
2011-01-14 11:10:00,49.46,49.49,49.35,49.35,76200.0,36.1861,36.2081,36.1057,36.1057,76200.0
2011-01-14 11:20:00,49.35,49.35,49.25,49.3,88200.0,36.1057,36.1057,36.0325,36.0691,88200.0
2011-01-14 11:30:00,49.3,49.35,49.23,49.31,85800.0,36.0691,36.1057,36.0179,36.0764,85800.0
2011-01-14 11:40:00,49.31,49.34,49.22,49.31,54400.0,36.0764,36.0983,36.0105,36.0764,54400.0
2011-01-14 11:50:00,49.3,49.35,49.29,49.33,112200.0,36.0691,36.1057,36.0618,36.091,112200.0
2011-01-14 12:00:00,49.33,49.35,49.29,49.3,54400.0,36.091,36.1057,36.0618,36.0691,54400.0
2011-01-14 12:10:00,49.32,49.37,49.29,49.29,102400.0,36.0837,36.1203,36.0618,36.0618,102400.0
2011-01-14 12:20:00,49.29,49.33,49.28,49.28,76200.0,36.0618,36.091,36.0544,36.0544,76200.0
2011-01-14 12:30:00,49.28,49.31,49.25,49.25,101200.0,36.0544,36.0764,36.0325,36.0325,101200.0
2011-01-14 12:40:00,49.25,49.27,49.23,49.26,72200.0,36.0325,36.0471,36.0179,36.0398,72200.0
2011-01-14 12:50:00,49.26,49.29,49.24,49.27,97400.0,36.0398,36.0618,36.0252,36.0471,97400.0
2011-01-14 13:00:00,49.26,49.27,49.19,49.21,80200.0,36.0398,36.0471,35.9886,36.0032,80200.0
2011-01-14 13:10:00,49.2,49.22,49.12,49.12,94200.0,35.9959,36.0105,35.9374,35.9374,94200.0
2011-01-14 13:20:00,49.13,49.17,49.12,49.13,35800.0,35.9447,35.974,35.9374,35.9447,35800.0
2011-01-14 13:30:00,49.13,49.2,49.13,49.19,64200.0,35.9447,35.9959,35.9447,35.9886,64200.0
2011-01-14 13:40:00,49.2,49.25,49.19,49.24,89800.0,35.9959,36.0325,35.9886,36.0252,89800.0
2011-01-14 13:50:00,49.24,49.34,49.23,49.27,81800.0,36.0252,36.0983,36.0179,36.0471,81800.0
2011-01-14 14:00:00,49.27,49.32,49.24,49.3,69000.0,36.0471,36.0837,36.0252,36.0691,69000.0
2011-01-14 14:10:00,49.31,49.32,49.22,49.22,96600.0,36.0764,36.0837,36.0105,36.0105,96600.0
2011-01-14 14:20:00,49.21,49.24,49.17,49.22,128200.0,36.0032,36.0252,35.974,36.0105,128200.0
2011-01-14 14:30:00,49.23,49.24,49.15,49.17,81800.0,36.0179,36.0252,35.9593,35.974,81800.0
2011-01-14 14:40:00,49.17,49.19,49.09,49.13,130200.0,35.974,35.9886,35.9154,35.9447,130200.0
2011-01-14 14:50:00,49.14,49.16,49.09,49.16,133600.0,35.952,35.9666,35.9154,35.9666,133600.0
2011-01-14 15:00:00,49.16,49.23,49.15,49.18,162800.0,35.9666,36.0179,35.9593,35.9813,162800.0
2011-01-14 15:10:00,49.19,49.25,49.18,49.24,89000.0,35.9886,36.0325,35.9813,36.0252,89000.0
2011-01-14 15:20:00,49.24,49.28,49.19,49.19,78800.0,36.0252,36.0544,35.9886,35.9886,78800.0
2011-01-14 15:30:00,49.2,49.23,49.16,49.18,89800.0,35.9959,36.0179,35.9666,35.9813,89800.0
2011-01-14 15:40:00,49.18,49.35,49.17,49.32,164400.0,35.9813,36.1057,35.974,36.0837,164400.0
2011-01-14 15:50:00,49.33,49.35,49.23,49.32,244800.0,36.091,36.1057,36.0179,36.0837,244800.0
2011-01-18 09:30:00,49.46,49.62,49.41,49.41,222800.0,36.1861,36.3032,36.1496,36.1496,222800.0
2011-01-18 09:40:00,49.42,49.42,49.13,49.17,217000.0,36.1569,36.1569,35.9447,35.974,217000.0
2011-01-18 09:50:00,49.17,49.21,49.1,49.2,86200.0,35.974,36.0032,35.9227,35.9959,86200.0
2011-01-18 10:00:00,49.17,49.2,49.01,49.19,130200.0,35.974,35.9959,35.8569,35.9886,130200.0
2011-01-18 10:10:00,49.19,49.23,49.09,49.19,235800.0,35.9886,36.0179,35.9154,35.9886,235800.0
2011-01-18 10:20:00,49.2,49.23,49.15,49.2,276000.0,35.9959,36.0179,35.9593,35.9959,276000.0
2011-01-18 10:30:00,49.21,49.27,49.15,49.17,97000.0,36.0032,36.0471,35.9593,35.974,97000.0
2011-01-18 10:40:00,49.16,49.19,49.1,49.18,218800.0,35.9666,35.9886,35.9227,35.9813,218800.0
2011-01-18 10:50:00,49.19,49.2,49.16,49.2,232000.0,35.9886,35.9959,35.9666,35.9959,232000.0
2011-01-18 11:00:00,49.2,49.22,49.18,49.21,80200.0,35.9959,36.0105,35.9813,36.0032,80200.0
2011-01-18 11:10:00,49.19,49.21,49.15,49.16,189600.0,35.9886,36.0032,35.9593,35.9666,189600.0
2011-01-18 11:20:00,49.16,49.2,49.13,49.16,43000.0,35.9666,35.9959,35.9447,35.9666,43000.0
2011-01-18 11:30:00,49.16,49.17,49.09,49.11,95600.0,35.9666,35.974,35.9154,35.9301,95600.0
2011-01-18 11:40:00,49.09,49.13,49.06,49.1,71800.0,35.9154,35.9447,35.8935,35.9227,71800.0
2011-01-18 11:50:00,49.08,49.1,49.02,49.07,133400.0,35.9081,35.9227,35.8642,35.9008,133400.0
2011-01-18 12:00:00,49.08,49.1,49.02,49.04,67200.0,35.9081,35.9227,35.8642,35.8788,67200.0
2011-01-18 12:10:00,49.05,49.05,49.0,49.03,177200.0,35.8862,35.8862,35.8496,35.8715,177200.0
2011-01-18 12:20:00,49.03,49.06,49.01,49.01,202200.0,35.8715,35.8935,35.8569,35.8569,202200.0
2011-01-18 12:30:00,49.01,49.01,48.96,48.98,103000.0,35.8569,35.8569,35.8203,35.835,103000.0
2011-01-18 12:40:00,48.98,49.02,48.98,48.99,77000.0,35.835,35.8642,35.835,35.8423,77000.0
2011-01-18 12:50:00,48.99,49.0,48.93,48.96,52000.0,35.8423,35.8496,35.7984,35.8203,52000.0
2011-01-18 13:00:00,48.95,48.98,48.91,48.94,187800.0,35.813,35.835,35.7837,35.8057,187800.0
2011-01-18 13:10:00,48.94,48.95,48.87,48.88,204000.0,35.8057,35.813,35.7545,35.7618,204000.0
2011-01-18 13:20:00,48.88,48.9,48.83,48.9,98000.0,35.7618,35.7764,35.7252,35.7764,98000.0
2011-01-18 13:30:00,48.89,48.98,48.84,48.94,100600.0,35.7691,35.835,35.7325,35.8057,100600.0
2011-01-18 13:40:00,48.95,48.96,48.91,48.94,88400.0,35.813,35.8203,35.7837,35.8057,88400.0
2011-01-18 13:50:00,48.95,48.96,48.93,48.94,38800.0,35.813,35.8203,35.7984,35.8057,38800.0
2011-01-18 14:00:00,48.94,49.12,48.93,49.09,274400.0,35.8057,35.9374,35.7984,35.9154,274400.0
2011-01-18 14:10:00,49.09,49.12,49.07,49.1,69000.0,35.9154,35.9374,35.9008,35.9227,69000.0
2011-01-18 14:20:00,49.1,49.1,49.05,49.09,51400.0,35.9227,35.9227,35.8862,35.9154,51400.0
2011-01-18 14:30:00,49.09,49.1,49.05,49.09,79600.0,35.9154,35.9227,35.8862,35.9154,79600.0
2011-01-18 14:40:00,49.09,49.1,49.05,49.08,69800.0,35.9154,35.9227,35.8862,35.9081,69800.0
2011-01-18 14:50:00,49.07,49.12,49.05,49.12,169600.0,35.9008,35.9374,35.8862,35.9374,169600.0
2011-01-18 15:00:00,49.12,49.13,49.08,49.1,110400.0,35.9374,35.9447,35.9081,35.9227,110400.0
2011-01-18 15:10:00,49.09,49.1,49.04,49.05,133400.0,35.9154,35.9227,35.8788,35.8862,133400.0
2011-01-18 15:20:00,49.05,49.11,49.04,49.1,131200.0,35.8862,35.9301,35.8788,35.9227,131200.0
2011-01-18 15:30:00,49.11,49.13,49.08,49.1,140000.0,35.9301,35.9447,35.9081,35.9227,140000.0
2011-01-18 15:40:00,49.1,49.12,49.06,49.09,299800.0,35.9227,35.9374,35.8935,35.9154,299800.0
2011-01-18 15:50:00,49.09,49.12,49.08,49.09,249400.0,35.9154,35.9374,35.9081,35.9154,249400.0
2011-01-19 09:30:00,49.14,49.24,48.93,48.93,141400.0,35.952,36.0252,35.7984,35.7984,141400.0
2011-01-19 09:40:00,48.92,48.99,48.81,48.92,150000.0,35.7911,35.8423,35.7106,35.7911,150000.0
2011-01-19 09:50:00,48.92,49.02,48.85,49.0,155000.0,35.7911,35.8642,35.7398,35.8496,155000.0
2011-01-19 10:00:00,49.0,49.01,48.91,48.94,167800.0,35.8496,35.8569,35.7837,35.8057,167800.0
2011-01-19 10:10:00,48.94,49.04,48.9,48.99,134600.0,35.8057,35.8788,35.7764,35.8423,134600.0
2011-01-19 10:20:00,48.98,49.02,48.66,48.69,135000.0,35.835,35.8642,35.6008,35.6228,135000.0
2011-01-19 10:30:00,48.69,48.85,48.63,48.65,103000.0,35.6228,35.7398,35.5789,35.5935,103000.0
2011-01-19 10:40:00,48.66,48.67,48.5,48.59,153600.0,35.6008,35.6081,35.4838,35.5496,153600.0
2011-01-19 10:50:00,48.58,48.59,48.48,48.51,178600.0,35.5423,35.5496,35.4691,35.4911,178600.0
2011-01-19 11:00:00,48.52,48.65,48.5,48.65,281000.0,35.4984,35.5935,35.4838,35.5935,281000.0
2011-01-19 11:10:00,48.63,48.76,48.63,48.73,190400.0,35.5789,35.674,35.5789,35.652,190400.0
2011-01-19 11:20:00,48.74,48.74,48.67,48.71,51200.0,35.6594,35.6594,35.6081,35.6374,51200.0
2011-01-19 11:30:00,48.7,48.81,48.69,48.78,187200.0,35.6301,35.7106,35.6228,35.6886,187200.0
2011-01-19 11:40:00,48.79,48.91,48.73,48.9,92600.0,35.6959,35.7837,35.652,35.7764,92600.0
2011-01-19 11:50:00,48.88,48.91,48.79,48.8,146600.0,35.7618,35.7837,35.6959,35.7033,146600.0
2011-01-19 12:00:00,48.8,48.93,48.79,48.91,300600.0,35.7033,35.7984,35.6959,35.7837,300600.0
2011-01-19 12:10:00,48.91,49.01,48.84,48.91,150400.0,35.7837,35.8569,35.7325,35.7837,150400.0
2011-01-19 12:20:00,48.92,48.92,48.84,48.9,75400.0,35.7911,35.7911,35.7325,35.7764,75400.0
2011-01-19 12:30:00,48.9,48.91,48.76,48.88,184200.0,35.7764,35.7837,35.674,35.7618,184200.0
2011-01-19 12:40:00,48.89,48.94,48.84,48.87,92200.0,35.7691,35.8057,35.7325,35.7545,92200.0
2011-01-19 12:50:00,48.88,48.93,48.86,48.9,142000.0,35.7618,35.7984,35.7472,35.7764,142000.0
2011-01-19 13:00:00,48.89,48.93,48.82,48.91,211000.0,35.7691,35.7984,35.7179,35.7837,211000.0
2011-01-19 13:10:00,48.91,48.92,48.84,48.9,74000.0,35.7837,35.7911,35.7325,35.7764,74000.0
2011-01-19 13:20:00,48.9,48.92,48.82,48.87,333400.0,35.7764,35.7911,35.7179,35.7545,333400.0
2011-01-19 13:30:00,48.87,48.91,48.78,48.79,60000.0,35.7545,35.7837,35.6886,35.6959,60000.0
2011-01-19 13:40:00,48.8,48.83,48.7,48.79,77200.0,35.7033,35.7252,35.6301,35.6959,77200.0
2011-01-19 13:50:00,48.77,48.81,48.66,48.66,90400.0,35.6813,35.7106,35.6008,35.6008,90400.0
2011-01-19 14:00:00,48.67,48.69,48.52,48.53,110200.0,35.6081,35.6228,35.4984,35.5057,110200.0
2011-01-19 14:10:00,48.54,48.6,48.47,48.51,138800.0,35.513,35.5569,35.4618,35.4911,138800.0
2011-01-19 14:20:00,48.51,48.58,48.49,48.51,169400.0,35.4911,35.5423,35.4765,35.4911,169400.0
2011-01-19 14:30:00,48.51,48.6,48.47,48.5,107400.0,35.4911,35.5569,35.4618,35.4838,107400.0
2011-01-19 14:40:00,48.49,48.55,48.46,48.51,135600.0,35.4765,35.5204,35.4545,35.4911,135600.0
2011-01-19 14:50:00,48.51,48.56,48.47,48.5,160200.0,35.4911,35.5277,35.4618,35.4838,160200.0
2011-01-19 15:00:00,48.51,48.52,48.49,48.5,189400.0,35.4911,35.4984,35.4765,35.4838,189400.0
2011-01-19 15:10:00,48.5,48.52,48.46,48.47,277200.0,35.4838,35.4984,35.4545,35.4618,277200.0
2011-01-19 15:20:00,48.47,48.51,48.42,48.5,413400.0,35.4618,35.4911,35.4252,35.4838,413400.0
2011-01-19 15:30:00,48.5,48.57,48.41,48.47,280600.0,35.4838,35.535,35.4179,35.4618,280600.0
2011-01-19 15:40:00,48.47,48.56,48.43,48.5,226400.0,35.4618,35.5277,35.4326,35.4838,226400.0
2011-01-19 15:50:00,48.5,48.66,48.48,48.64,415000.0,35.4838,35.6008,35.4691,35.5862,415000.0
2011-01-20 09:30:00,47.59,47.65,46.63,46.71,1101000.0,34.818,34.8619,34.1156,34.1742,1101000.0
2011-01-20 09:40:00,46.71,47.26,46.56,47.23,973800.0,34.1742,34.5766,34.0644,34.5546,973800.0
2011-01-20 09:50:00,47.23,47.57,47.14,47.52,1257000.0,34.5546,34.8034,34.4888,34.7668,1257000.0
2011-01-20 10:00:00,47.5,47.59,47.35,47.45,590200.0,34.7521,34.818,34.6424,34.7156,590200.0
2011-01-20 10:10:00,47.44,47.59,47.26,47.42,722400.0,34.7083,34.818,34.5766,34.6936,722400.0
2011-01-20 10:20:00,47.39,47.45,47.13,47.26,402000.0,34.6717,34.7156,34.4814,34.5766,402000.0
2011-01-20 10:30:00,47.24,47.3,47.13,47.16,390800.0,34.5619,34.6058,34.4814,34.5034,390800.0
2011-01-20 10:40:00,47.16,47.35,47.16,47.3,448800.0,34.5034,34.6424,34.5034,34.6058,448800.0
2011-01-20 10:50:00,47.3,47.38,47.16,47.25,359000.0,34.6058,34.6644,34.5034,34.5692,359000.0
2011-01-20 11:00:00,47.26,47.37,47.12,47.13,232200.0,34.5766,34.657,34.4741,34.4814,232200.0
2011-01-20 11:10:00,47.13,47.27,47.13,47.2,159600.0,34.4814,34.5839,34.4814,34.5327,159600.0
2011-01-20 11:20:00,47.2,47.24,47.14,47.16,109800.0,34.5327,34.5619,34.4888,34.5034,109800.0
2011-01-20 11:30:00,47.17,47.19,47.08,47.14,265400.0,34.5107,34.5253,34.4449,34.4888,265400.0
2011-01-20 11:40:00,47.13,47.23,47.0,47.22,143600.0,34.4814,34.5546,34.3863,34.5473,143600.0
2011-01-20 11:50:00,47.22,47.29,47.15,47.19,137000.0,34.5473,34.5985,34.4961,34.5253,137000.0
2011-01-20 12:00:00,47.19,47.22,47.13,47.16,143400.0,34.5253,34.5473,34.4814,34.5034,143400.0
2011-01-20 12:10:00,47.16,47.31,47.13,47.29,174200.0,34.5034,34.6131,34.4814,34.5985,174200.0
2011-01-20 12:20:00,47.3,47.43,47.29,47.31,168200.0,34.6058,34.7009,34.5985,34.6131,168200.0
2011-01-20 12:30:00,47.31,47.43,47.31,47.38,195000.0,34.6131,34.7009,34.6131,34.6644,195000.0
2011-01-20 12:40:00,47.38,47.59,47.38,47.55,167800.0,34.6644,34.818,34.6644,34.7887,167800.0
2011-01-20 12:50:00,47.55,47.57,47.38,47.44,169800.0,34.7887,34.8034,34.6644,34.7083,169800.0
2011-01-20 13:00:00,47.44,47.46,47.38,47.44,216000.0,34.7083,34.7229,34.6644,34.7083,216000.0
2011-01-20 13:10:00,47.43,47.47,47.35,47.46,104200.0,34.7009,34.7302,34.6424,34.7229,104200.0
2011-01-20 13:20:00,47.45,47.46,47.38,47.4,68400.0,34.7156,34.7229,34.6644,34.679,68400.0
2011-01-20 13:30:00,47.4,47.45,47.38,47.42,82800.0,34.679,34.7156,34.6644,34.6936,82800.0
2011-01-20 13:40:00,47.41,47.45,47.38,47.42,159000.0,34.6863,34.7156,34.6644,34.6936,159000.0
2011-01-20 13:50:00,47.42,47.46,47.38,47.41,203600.0,34.6936,34.7229,34.6644,34.6863,203600.0
2011-01-20 14:00:00,47.41,47.46,47.38,47.44,213600.0,34.6863,34.7229,34.6644,34.7083,213600.0
2011-01-20 14:10:00,47.43,47.43,47.33,47.39,297800.0,34.7009,34.7009,34.6278,34.6717,297800.0
2011-01-20 14:20:00,47.38,47.44,47.33,47.33,176000.0,34.6644,34.7083,34.6278,34.6278,176000.0
2011-01-20 14:30:00,47.33,47.44,47.28,47.33,158000.0,34.6278,34.7083,34.5912,34.6278,158000.0
2011-01-20 14:40:00,47.32,47.4,47.27,47.31,190400.0,34.6205,34.679,34.5839,34.6131,190400.0
2011-01-20 14:50:00,47.29,47.49,47.28,47.47,247600.0,34.5985,34.7448,34.5912,34.7302,247600.0
2011-01-20 15:00:00,47.47,47.55,47.45,47.5,272600.0,34.7302,34.7887,34.7156,34.7521,272600.0
2011-01-20 15:10:00,47.5,47.52,47.4,47.41,149200.0,34.7521,34.7668,34.679,34.6863,149200.0
2011-01-20 15:20:00,47.41,47.45,47.32,47.35,147000.0,34.6863,34.7156,34.6205,34.6424,147000.0
2011-01-20 15:30:00,47.35,47.45,47.33,47.42,243800.0,34.6424,34.7156,34.6278,34.6936,243800.0
2011-01-20 15:40:00,47.42,47.51,47.35,47.38,495400.0,34.6936,34.7595,34.6424,34.6644,495400.0
2011-01-20 15:50:00,47.38,47.54,47.33,47.52,458800.0,34.6644,34.7814,34.6278,34.7668,458800.0
2011-01-21 09:30:00,47.71,47.97,47.65,47.77,826000.0,34.9058,35.096,34.8619,34.9497,826000.0
2011-01-21 09:40:00,47.76,47.77,47.54,47.58,332200.0,34.9424,34.9497,34.7814,34.8107,332200.0
2011-01-21 09:50:00,47.59,47.79,47.57,47.79,242000.0,34.818,34.9643,34.8034,34.9643,242000.0
2011-01-21 10:00:00,47.79,48.08,47.79,48.0,412600.0,34.9643,35.1765,34.9643,35.118,412600.0
2011-01-21 10:10:00,47.99,48.02,47.93,47.98,202000.0,35.1106,35.1326,35.0667,35.1033,202000.0
2011-01-21 10:20:00,47.98,48.01,47.85,47.85,223000.0,35.1033,35.1253,35.0082,35.0082,223000.0
2011-01-21 10:30:00,47.88,47.88,47.77,47.83,298000.0,35.0302,35.0302,34.9497,34.9936,298000.0
2011-01-21 10:40:00,47.82,47.9,47.8,47.81,104600.0,34.9863,35.0448,34.9716,34.979,104600.0
2011-01-21 10:50:00,47.83,47.9,47.8,47.85,76400.0,34.9936,35.0448,34.9716,35.0082,76400.0
2011-01-21 11:00:00,47.85,47.91,47.72,47.75,128400.0,35.0082,35.0521,34.9131,34.9351,128400.0
2011-01-21 11:10:00,47.73,47.73,47.43,47.53,200800.0,34.9204,34.9204,34.7009,34.7741,200800.0
2011-01-21 11:20:00,47.52,47.62,47.52,47.52,116000.0,34.7668,34.8399,34.7668,34.7668,116000.0
2011-01-21 11:30:00,47.54,47.57,47.43,47.44,158000.0,34.7814,34.8034,34.7009,34.7083,158000.0
2011-01-21 11:40:00,47.44,47.52,47.42,47.49,258800.0,34.7083,34.7668,34.6936,34.7448,258800.0
2011-01-21 11:50:00,47.49,47.5,47.38,47.4,115400.0,34.7448,34.7521,34.6644,34.679,115400.0
2011-01-21 12:00:00,47.4,47.4,47.3,47.38,176800.0,34.679,34.679,34.6058,34.6644,176800.0
2011-01-21 12:10:00,47.38,47.5,47.35,47.47,370200.0,34.6644,34.7521,34.6424,34.7302,370200.0
2011-01-21 12:20:00,47.47,47.55,47.31,47.31,410200.0,34.7302,34.7887,34.6131,34.6131,410200.0
2011-01-21 12:30:00,47.31,47.33,47.24,47.24,131600.0,34.6131,34.6278,34.5619,34.5619,131600.0
2011-01-21 12:40:00,47.24,47.31,47.22,47.29,287000.0,34.5619,34.6131,34.5473,34.5985,287000.0
2011-01-21 12:50:00,47.29,47.3,47.21,47.28,160600.0,34.5985,34.6058,34.54,34.5912,160600.0
2011-01-21 13:00:00,47.29,47.3,47.24,47.26,75000.0,34.5985,34.6058,34.5619,34.5766,75000.0
2011-01-21 13:10:00,47.25,47.3,47.25,47.28,126200.0,34.5692,34.6058,34.5692,34.5912,126200.0
2011-01-21 13:20:00,47.28,47.29,47.23,47.24,81000.0,34.5912,34.5985,34.5546,34.5619,81000.0
2011-01-21 13:30:00,47.24,47.38,47.24,47.37,645600.0,34.5619,34.6644,34.5619,34.657,645600.0
2011-01-21 13:40:00,47.35,47.38,47.29,47.35,90400.0,34.6424,34.6644,34.5985,34.6424,90400.0
2011-01-21 13:50:00,47.34,47.38,47.32,47.36,104200.0,34.6351,34.6644,34.6205,34.6497,104200.0
2011-01-21 14:00:00,47.36,47.41,47.34,47.38,671400.0,34.6497,34.6863,34.6351,34.6644,671400.0
2011-01-21 14:10:00,47.38,47.38,47.25,47.28,118400.0,34.6644,34.6644,34.5692,34.5912,118400.0
2011-01-21 14:20:00,47.29,47.32,47.15,47.27,130800.0,34.5985,34.6205,34.4961,34.5839,130800.0
2011-01-21 14:30:00,47.27,47.37,47.26,47.34,184200.0,34.5839,34.657,34.5766,34.6351,184200.0
2011-01-21 14:40:00,47.34,47.42,47.32,47.35,551200.0,34.6351,34.6936,34.6205,34.6424,551200.0
2011-01-21 14:50:00,47.35,47.35,47.24,47.27,95200.0,34.6424,34.6424,34.5619,34.5839,95200.0
2011-01-21 15:00:00,47.28,47.4,47.28,47.35,366200.0,34.5912,34.679,34.5912,34.6424,366200.0
2011-01-21 15:10:00,47.37,47.45,47.37,47.43,524800.0,34.657,34.7156,34.657,34.7009,524800.0
2011-01-21 15:20:00,47.43,47.43,47.29,47.29,259600.0,34.7009,34.7009,34.5985,34.5985,259600.0
2011-01-21 15:30:00,47.29,47.31,47.24,47.27,207400.0,34.5985,34.6131,34.5619,34.5839,207400.0
2011-01-21 15:40:00,47.27,47.31,47.23,47.25,409600.0,34.5839,34.6131,34.5546,34.5692,409600.0
2011-01-21 15:50:00,47.24,47.37,47.22,47.27,864200.0,34.5619,34.657,34.5473,34.5839,864200.0
2011-01-24 09:30:00,47.13,47.29,47.0,47.13,308000.0,34.4814,34.5985,34.3863,34.4814,308000.0
2011-01-24 09:40:00,47.15,47.27,47.13,47.2,371000.0,34.4961,34.5839,34.4814,34.5327,371000.0
2011-01-24 09:50:00,47.22,47.23,47.13,47.13,327800.0,34.5473,34.5546,34.4814,34.4814,327800.0
2011-01-24 10:00:00,47.13,47.18,47.11,47.14,132600.0,34.4814,34.518,34.4668,34.4888,132600.0
2011-01-24 10:10:00,47.13,47.17,47.0,47.02,170000.0,34.4814,34.5107,34.3863,34.401,170000.0
2011-01-24 10:20:00,47.01,47.05,46.95,46.95,169600.0,34.3937,34.4229,34.3498,34.3498,169600.0
2011-01-24 10:30:00,46.97,47.07,46.94,47.06,391800.0,34.3644,34.4376,34.3424,34.4302,391800.0
2011-01-24 10:40:00,47.05,47.15,47.04,47.11,291800.0,34.4229,34.4961,34.4156,34.4668,291800.0
2011-01-24 10:50:00,47.1,47.15,47.08,47.1,68600.0,34.4595,34.4961,34.4449,34.4595,68600.0
2011-01-24 11:00:00,47.1,47.16,47.03,47.15,119200.0,34.4595,34.5034,34.4083,34.4961,119200.0
2011-01-24 11:10:00,47.15,47.15,47.09,47.13,233200.0,34.4961,34.4961,34.4522,34.4814,233200.0
2011-01-24 11:20:00,47.13,47.16,47.09,47.12,97000.0,34.4814,34.5034,34.4522,34.4741,97000.0
2011-01-24 11:30:00,47.12,47.15,47.1,47.12,196200.0,34.4741,34.4961,34.4595,34.4741,196200.0
2011-01-24 11:40:00,47.12,47.18,47.1,47.13,69600.0,34.4741,34.518,34.4595,34.4814,69600.0
2011-01-24 11:50:00,47.13,47.17,47.09,47.12,82200.0,34.4814,34.5107,34.4522,34.4741,82200.0
2011-01-24 12:00:00,47.12,47.21,47.12,47.16,148600.0,34.4741,34.54,34.4741,34.5034,148600.0
2011-01-24 12:10:00,47.16,47.18,47.13,47.14,60400.0,34.5034,34.518,34.4814,34.4888,60400.0
2011-01-24 12:20:00,47.14,47.17,47.09,47.12,108200.0,34.4888,34.5107,34.4522,34.4741,108200.0
2011-01-24 12:30:00,47.12,47.13,47.1,47.12,70200.0,34.4741,34.4814,34.4595,34.4741,70200.0
2011-01-24 12:40:00,47.13,47.16,47.12,47.15,204800.0,34.4814,34.5034,34.4741,34.4961,204800.0
2011-01-24 12:50:00,47.15,47.16,47.08,47.09,139000.0,34.4961,34.5034,34.4449,34.4522,139000.0
2011-01-24 13:00:00,47.1,47.11,47.04,47.06,136600.0,34.4595,34.4668,34.4156,34.4302,136600.0
2011-01-24 13:10:00,47.06,47.09,47.04,47.05,119200.0,34.4302,34.4522,34.4156,34.4229,119200.0
2011-01-24 13:20:00,47.06,47.06,47.02,47.02,188200.0,34.4302,34.4302,34.401,34.401,188200.0
2011-01-24 13:30:00,47.02,47.09,47.02,47.06,87000.0,34.401,34.4522,34.401,34.4302,87000.0
2011-01-24 13:40:00,47.05,47.09,47.04,47.09,76600.0,34.4229,34.4522,34.4156,34.4522,76600.0
2011-01-24 13:50:00,47.09,47.1,47.04,47.06,82800.0,34.4522,34.4595,34.4156,34.4302,82800.0
2011-01-24 14:00:00,47.06,47.11,47.06,47.1,335600.0,34.4302,34.4668,34.4302,34.4595,335600.0
2011-01-24 14:10:00,47.1,47.16,47.09,47.12,418800.0,34.4595,34.5034,34.4522,34.4741,418800.0
2011-01-24 14:20:00,47.1,47.12,47.08,47.1,182600.0,34.4595,34.4741,34.4449,34.4595,182600.0
2011-01-24 14:30:00,47.1,47.13,47.09,47.1,117000.0,34.4595,34.4814,34.4522,34.4595,117000.0
2011-01-24 14:40:00,47.1,47.13,47.1,47.1,79600.0,34.4595,34.4814,34.4595,34.4595,79600.0
2011-01-24 14:50:00,47.1,47.12,47.05,47.07,352400.0,34.4595,34.4741,34.4229,34.4376,352400.0
2011-01-24 15:00:00,47.06,47.15,47.04,47.15,239800.0,34.4302,34.4961,34.4156,34.4961,239800.0
2011-01-24 15:10:00,47.13,47.15,47.07,47.09,273200.0,34.4814,34.4961,34.4376,34.4522,273200.0
2011-01-24 15:20:00,47.09,47.1,47.04,47.06,109200.0,34.4522,34.4595,34.4156,34.4302,109200.0
2011-01-24 15:30:00,47.06,47.11,47.06,47.09,268000.0,34.4302,34.4668,34.4302,34.4522,268000.0
2011-01-24 15:40:00,47.1,47.1,47.05,47.06,246000.0,34.4595,34.4595,34.4229,34.4302,246000.0
2011-01-24 15:50:00,47.06,47.12,47.05,47.1,318400.0,34.4302,34.4741,34.4229,34.4595,318400.0
2011-01-25 09:30:00,47.07,47.5,47.02,47.21,320800.0,34.4376,34.7521,34.401,34.54,320800.0
2011-01-25 09:40:00,47.21,47.22,47.04,47.14,198400.0,34.54,34.5473,34.4156,34.4888,198400.0
2011-01-25 09:50:00,47.13,47.17,46.95,46.99,270200.0,34.4814,34.5107,34.3498,34.379,270200.0
2011-01-25 10:00:00,47.0,47.14,46.91,46.92,320800.0,34.3863,34.4888,34.3205,34.3278,320800.0
2011-01-25 10:10:00,46.92,47.07,46.92,46.99,331400.0,34.3278,34.4376,34.3278,34.379,331400.0
2011-01-25 10:20:00,46.98,47.01,46.92,46.93,137600.0,34.3717,34.3937,34.3278,34.3351,137600.0
2011-01-25 10:30:00,46.93,46.93,46.82,46.88,140600.0,34.3351,34.3351,34.2546,34.2985,140600.0
2011-01-25 10:40:00,46.87,46.92,46.87,46.87,180600.0,34.2912,34.3278,34.2912,34.2912,180600.0
2011-01-25 10:50:00,46.88,46.99,46.87,46.87,311400.0,34.2985,34.379,34.2912,34.2912,311400.0
2011-01-25 11:00:00,46.88,46.88,46.73,46.75,307800.0,34.2985,34.2985,34.1888,34.2034,307800.0
2011-01-25 11:10:00,46.76,46.77,46.46,46.49,407400.0,34.2107,34.2181,33.9913,34.0132,407400.0
2011-01-25 11:20:00,46.5,46.6,46.46,46.47,244000.0,34.0205,34.0937,33.9913,33.9986,244000.0
2011-01-25 11:30:00,46.47,46.52,46.42,46.49,197200.0,33.9986,34.0352,33.962,34.0132,197200.0
2011-01-25 11:40:00,46.49,46.52,46.47,46.48,148800.0,34.0132,34.0352,33.9986,34.0059,148800.0
2011-01-25 11:50:00,46.48,46.52,46.46,46.52,167800.0,34.0059,34.0352,33.9913,34.0352,167800.0
2011-01-25 12:00:00,46.52,46.53,46.48,46.53,482800.0,34.0352,34.0425,34.0059,34.0425,482800.0
2011-01-25 12:10:00,46.53,46.65,46.52,46.63,329400.0,34.0425,34.1303,34.0352,34.1156,329400.0
2011-01-25 12:20:00,46.62,46.66,46.54,46.55,167400.0,34.1083,34.1376,34.0498,34.0571,167400.0
2011-01-25 12:30:00,46.55,46.59,46.54,46.57,260600.0,34.0571,34.0864,34.0498,34.0717,260600.0
2011-01-25 12:40:00,46.57,46.68,46.55,46.68,195400.0,34.0717,34.1522,34.0571,34.1522,195400.0
2011-01-25 12:50:00,46.67,46.77,46.61,46.62,250800.0,34.1449,34.2181,34.101,34.1083,250800.0
2011-01-25 13:00:00,46.62,46.65,46.52,46.55,217800.0,34.1083,34.1303,34.0352,34.0571,217800.0
2011-01-25 13:10:00,46.56,46.59,46.52,46.53,301600.0,34.0644,34.0864,34.0352,34.0425,301600.0
2011-01-25 13:20:00,46.53,46.55,46.49,46.5,246400.0,34.0425,34.0571,34.0132,34.0205,246400.0
2011-01-25 13:30:00,46.51,46.57,46.48,46.49,270400.0,34.0278,34.0717,34.0059,34.0132,270400.0
2011-01-25 13:40:00,46.49,46.54,46.49,46.51,249600.0,34.0132,34.0498,34.0132,34.0278,249600.0
2011-01-25 13:50:00,46.5,46.51,46.48,46.49,181000.0,34.0205,34.0278,34.0059,34.0132,181000.0
2011-01-25 14:00:00,46.49,46.5,46.45,46.46,183600.0,34.0132,34.0205,33.9839,33.9913,183600.0
2011-01-25 14:10:00,46.46,46.51,46.35,46.38,214600.0,33.9913,34.0278,33.9108,33.9327,214600.0
2011-01-25 14:20:00,46.39,46.41,46.24,46.24,383200.0,33.94,33.9547,33.8303,33.8303,383200.0
2011-01-25 14:30:00,46.24,46.35,46.23,46.34,206400.0,33.8303,33.9108,33.823,33.9035,206400.0
2011-01-25 14:40:00,46.34,46.4,46.32,46.38,253600.0,33.9035,33.9474,33.8888,33.9327,253600.0
2011-01-25 14:50:00,46.38,46.46,46.36,46.45,240600.0,33.9327,33.9913,33.9181,33.9839,240600.0
2011-01-25 15:00:00,46.45,46.51,46.43,46.47,360400.0,33.9839,34.0278,33.9693,33.9986,360400.0
2011-01-25 15:10:00,46.47,46.52,46.46,46.51,289400.0,33.9986,34.0352,33.9913,34.0278,289400.0
2011-01-25 15:20:00,46.51,46.53,46.47,46.51,490400.0,34.0278,34.0425,33.9986,34.0278,490400.0
2011-01-25 15:30:00,46.51,46.52,46.26,46.4,657200.0,34.0278,34.0352,33.8449,33.9474,657200.0
2011-01-25 15:40:00,46.4,46.54,46.36,46.44,551200.0,33.9474,34.0498,33.9181,33.9766,551200.0
2011-01-25 15:50:00,46.44,46.52,46.42,46.51,688200.0,33.9766,34.0352,33.962,34.0278,688200.0
2011-01-26 09:30:00,46.96,47.0,46.77,46.79,309800.0,34.3571,34.3863,34.2181,34.2327,309800.0
2011-01-26 09:40:00,46.8,46.82,46.61,46.75,176800.0,34.24,34.2546,34.101,34.2034,176800.0
2011-01-26 09:50:00,46.76,46.82,46.73,46.73,309200.0,34.2107,34.2546,34.1888,34.1888,309200.0
2011-01-26 10:00:00,46.74,46.93,46.74,46.91,639000.0,34.1961,34.3351,34.1961,34.3205,639000.0
2011-01-26 10:10:00,46.92,47.08,46.91,47.05,683800.0,34.3278,34.4449,34.3205,34.4229,683800.0
2011-01-26 10:20:00,47.06,47.16,47.04,47.13,545600.0,34.4302,34.5034,34.4156,34.4814,545600.0
2011-01-26 10:30:00,47.12,47.17,47.07,47.07,249000.0,34.4741,34.5107,34.4376,34.4376,249000.0
2011-01-26 10:40:00,47.08,47.15,47.07,47.1,136600.0,34.4449,34.4961,34.4376,34.4595,136600.0
2011-01-26 10:50:00,47.09,47.13,47.0,47.08,201200.0,34.4522,34.4814,34.3863,34.4449,201200.0
2011-01-26 11:00:00,47.08,47.2,47.04,47.19,211600.0,34.4449,34.5327,34.4156,34.5253,211600.0
2011-01-26 11:10:00,47.19,47.23,47.11,47.13,181000.0,34.5253,34.5546,34.4668,34.4814,181000.0
2011-01-26 11:20:00,47.12,47.13,47.0,47.05,215400.0,34.4741,34.4814,34.3863,34.4229,215400.0
2011-01-26 11:30:00,47.03,47.2,47.01,47.18,166800.0,34.4083,34.5327,34.3937,34.518,166800.0
2011-01-26 11:40:00,47.18,47.2,47.13,47.15,146600.0,34.518,34.5327,34.4814,34.4961,146600.0
2011-01-26 11:50:00,47.15,47.15,47.13,47.13,108200.0,34.4961,34.4961,34.4814,34.4814,108200.0
2011-01-26 12:00:00,47.13,47.19,47.12,47.15,156400.0,34.4814,34.5253,34.4741,34.4961,156400.0
2011-01-26 12:10:00,47.16,47.16,47.11,47.13,120800.0,34.5034,34.5034,34.4668,34.4814,120800.0
2011-01-26 12:20:00,47.13,47.16,47.09,47.13,113400.0,34.4814,34.5034,34.4522,34.4814,113400.0
2011-01-26 12:30:00,47.13,47.16,47.12,47.14,143200.0,34.4814,34.5034,34.4741,34.4888,143200.0
2011-01-26 12:40:00,47.14,47.16,47.1,47.1,97600.0,34.4888,34.5034,34.4595,34.4595,97600.0
2011-01-26 12:50:00,47.1,47.16,47.09,47.13,80200.0,34.4595,34.5034,34.4522,34.4814,80200.0
2011-01-26 13:00:00,47.14,47.18,47.12,47.17,74200.0,34.4888,34.518,34.4741,34.5107,74200.0
2011-01-26 13:10:00,47.18,47.2,47.14,47.15,84200.0,34.518,34.5327,34.4888,34.4961,84200.0
2011-01-26 13:20:00,47.15,47.18,47.12,47.17,66600.0,34.4961,34.518,34.4741,34.5107,66600.0
2011-01-26 13:30:00,47.18,47.21,47.16,47.17,97600.0,34.518,34.54,34.5034,34.5107,97600.0
2011-01-26 13:40:00,47.17,47.2,47.17,47.2,109200.0,34.5107,34.5327,34.5107,34.5327,109200.0
2011-01-26 13:50:00,47.2,47.24,47.17,47.17,291600.0,34.5327,34.5619,34.5107,34.5107,291600.0
2011-01-26 14:00:00,47.17,47.19,47.13,47.13,177600.0,34.5107,34.5253,34.4814,34.4814,177600.0
2011-01-26 14:10:00,47.14,47.19,47.1,47.15,188600.0,34.4888,34.5253,34.4595,34.4961,188600.0
2011-01-26 14:20:00,47.13,47.16,47.01,47.07,179200.0,34.4814,34.5034,34.3937,34.4376,179200.0
2011-01-26 14:30:00,47.08,47.24,47.04,47.13,214000.0,34.4449,34.5619,34.4156,34.4814,214000.0
2011-01-26 14:40:00,47.12,47.21,47.1,47.18,253600.0,34.4741,34.54,34.4595,34.518,253600.0
2011-01-26 14:50:00,47.18,47.32,47.17,47.31,384400.0,34.518,34.6205,34.5107,34.6131,384400.0
2011-01-26 15:00:00,47.31,47.38,47.3,47.37,143600.0,34.6131,34.6644,34.6058,34.657,143600.0
2011-01-26 15:10:00,47.37,47.39,47.24,47.24,235000.0,34.657,34.6717,34.5619,34.5619,235000.0
2011-01-26 15:20:00,47.24,47.31,47.24,47.29,111000.0,34.5619,34.6131,34.5619,34.5985,111000.0
2011-01-26 15:30:00,47.29,47.3,47.17,47.2,236400.0,34.5985,34.6058,34.5107,34.5327,236400.0
2011-01-26 15:40:00,47.19,47.23,47.15,47.19,336800.0,34.5253,34.5546,34.4961,34.5253,336800.0
2011-01-26 15:50:00,47.2,47.22,47.06,47.07,632200.0,34.5327,34.5473,34.4302,34.4376,632200.0
2011-01-27 09:30:00,47.33,47.46,47.32,47.4,410200.0,34.6278,34.7229,34.6205,34.679,410200.0
2011-01-27 09:40:00,47.4,47.63,47.38,47.62,381400.0,34.679,34.8473,34.6644,34.8399,381400.0
2011-01-27 09:50:00,47.62,47.63,47.51,47.59,388800.0,34.8399,34.8473,34.7595,34.818,388800.0
2011-01-27 10:00:00,47.59,47.66,47.52,47.58,283200.0,34.818,34.8692,34.7668,34.8107,283200.0
2011-01-27 10:10:00,47.58,47.58,47.48,47.56,230400.0,34.8107,34.8107,34.7375,34.796,230400.0
2011-01-27 10:20:00,47.56,47.56,47.48,47.55,136600.0,34.796,34.796,34.7375,34.7887,136600.0
2011-01-27 10:30:00,47.55,47.62,47.48,47.55,171800.0,34.7887,34.8399,34.7375,34.7887,171800.0
2011-01-27 10:40:00,47.54,47.58,47.43,47.55,204400.0,34.7814,34.8107,34.7009,34.7887,204400.0
2011-01-27 10:50:00,47.56,47.58,47.51,47.52,73800.0,34.796,34.8107,34.7595,34.7668,73800.0
2011-01-27 11:00:00,47.52,47.56,47.45,47.49,124600.0,34.7668,34.796,34.7156,34.7448,124600.0
2011-01-27 11:10:00,47.49,47.56,47.42,47.51,225200.0,34.7448,34.796,34.6936,34.7595,225200.0
2011-01-27 11:20:00,47.51,47.56,47.43,47.51,181400.0,34.7595,34.796,34.7009,34.7595,181400.0
2011-01-27 11:30:00,47.51,47.68,47.49,47.66,162400.0,34.7595,34.8838,34.7448,34.8692,162400.0
2011-01-27 11:40:00,47.65,47.69,47.6,47.65,83000.0,34.8619,34.8912,34.8253,34.8619,83000.0
2011-01-27 11:50:00,47.66,47.78,47.63,47.71,90800.0,34.8692,34.957,34.8473,34.9058,90800.0
2011-01-27 12:00:00,47.71,47.71,47.64,47.68,119400.0,34.9058,34.9058,34.8546,34.8838,119400.0
2011-01-27 12:10:00,47.68,47.72,47.66,47.7,97800.0,34.8838,34.9131,34.8692,34.8985,97800.0
2011-01-27 12:20:00,47.69,47.73,47.65,47.71,83400.0,34.8912,34.9204,34.8619,34.9058,83400.0
2011-01-27 12:30:00,47.7,47.77,47.67,47.74,168800.0,34.8985,34.9497,34.8765,34.9277,168800.0
2011-01-27 12:40:00,47.75,47.79,47.73,47.74,105800.0,34.9351,34.9643,34.9204,34.9277,105800.0
2011-01-27 12:50:00,47.74,47.8,47.71,47.72,123400.0,34.9277,34.9716,34.9058,34.9131,123400.0
2011-01-27 13:00:00,47.72,47.79,47.71,47.72,132600.0,34.9131,34.9643,34.9058,34.9131,132600.0
2011-01-27 13:10:00,47.72,47.78,47.72,47.78,127200.0,34.9131,34.957,34.9131,34.957,127200.0
2011-01-27 13:20:00,47.77,47.77,47.68,47.68,77000.0,34.9497,34.9497,34.8838,34.8838,77000.0
2011-01-27 13:30:00,47.68,47.68,47.61,47.64,140000.0,34.8838,34.8838,34.8326,34.8546,140000.0
2011-01-27 13:40:00,47.64,47.67,47.59,47.65,163000.0,34.8546,34.8765,34.818,34.8619,163000.0
2011-01-27 13:50:00,47.65,47.67,47.63,47.64,115400.0,34.8619,34.8765,34.8473,34.8546,115400.0
2011-01-27 14:00:00,47.65,47.67,47.6,47.65,156600.0,34.8619,34.8765,34.8253,34.8619,156600.0
2011-01-27 14:10:00,47.65,47.66,47.6,47.62,93000.0,34.8619,34.8692,34.8253,34.8399,93000.0
2011-01-27 14:20:00,47.62,47.68,47.59,47.6,109400.0,34.8399,34.8838,34.818,34.8253,109400.0
2011-01-27 14:30:00,47.6,47.65,47.59,47.63,117400.0,34.8253,34.8619,34.818,34.8473,117400.0
2011-01-27 14:40:00,47.63,47.7,47.61,47.65,156800.0,34.8473,34.8985,34.8326,34.8619,156800.0
2011-01-27 14:50:00,47.65,47.69,47.62,47.67,146400.0,34.8619,34.8912,34.8399,34.8765,146400.0
2011-01-27 15:00:00,47.67,47.69,47.62,47.68,196000.0,34.8765,34.8912,34.8399,34.8838,196000.0
2011-01-27 15:10:00,47.68,47.69,47.65,47.65,263000.0,34.8838,34.8912,34.8619,34.8619,263000.0
2011-01-27 15:20:00,47.65,47.67,47.6,47.65,178800.0,34.8619,34.8765,34.8253,34.8619,178800.0
2011-01-27 15:30:00,47.65,47.72,47.63,47.71,182800.0,34.8619,34.9131,34.8473,34.9058,182800.0
2011-01-27 15:40:00,47.71,47.79,47.71,47.77,338000.0,34.9058,34.9643,34.9058,34.9497,338000.0
2011-01-27 15:50:00,47.77,47.79,47.65,47.68,437200.0,34.9497,34.9643,34.8619,34.8838,437200.0
2011-01-28 09:30:00,47.73,47.8,47.52,47.66,270400.0,34.9204,34.9716,34.7668,34.8692,270400.0
2011-01-28 09:40:00,47.67,47.79,47.67,47.75,455600.0,34.8765,34.9643,34.8765,34.9351,455600.0
2011-01-28 09:50:00,47.75,47.78,47.68,47.73,165200.0,34.9351,34.957,34.8838,34.9204,165200.0
2011-01-28 10:00:00,47.73,47.77,47.5,47.63,238600.0,34.9204,34.9497,34.7521,34.8473,238600.0
2011-01-28 10:10:00,47.63,47.73,47.55,47.58,118400.0,34.8473,34.9204,34.7887,34.8107,118400.0
2011-01-28 10:20:00,47.57,47.58,47.24,47.46,254200.0,34.8034,34.8107,34.5619,34.7229,254200.0
2011-01-28 10:30:00,47.45,47.51,47.38,47.51,169000.0,34.7156,34.7595,34.6644,34.7595,169000.0
2011-01-28 10:40:00,47.52,47.55,47.38,47.47,189600.0,34.7668,34.7887,34.6644,34.7302,189600.0
2011-01-28 10:50:00,47.47,47.47,47.38,47.43,196400.0,34.7302,34.7302,34.6644,34.7009,196400.0
2011-01-28 11:00:00,47.42,47.43,47.27,47.33,241200.0,34.6936,34.7009,34.5839,34.6278,241200.0
2011-01-28 11:10:00,47.32,47.34,47.22,47.29,305200.0,34.6205,34.6351,34.5473,34.5985,305200.0
2011-01-28 11:20:00,47.3,47.31,47.21,47.23,144400.0,34.6058,34.6131,34.54,34.5546,144400.0
2011-01-28 11:30:00,47.23,47.29,47.14,47.24,238400.0,34.5546,34.5985,34.4888,34.5619,238400.0
2011-01-28 11:40:00,47.24,47.24,47.09,47.15,126600.0,34.5619,34.5619,34.4522,34.4961,126600.0
2011-01-28 11:50:00,47.13,47.14,46.99,47.09,183600.0,34.4814,34.4888,34.379,34.4522,183600.0
2011-01-28 12:00:00,47.07,47.16,46.93,47.13,207600.0,34.4376,34.5034,34.3351,34.4814,207600.0
2011-01-28 12:10:00,47.13,47.23,47.12,47.22,142600.0,34.4814,34.5546,34.4741,34.5473,142600.0
2011-01-28 12:20:00,47.21,47.22,47.11,47.13,113200.0,34.54,34.5473,34.4668,34.4814,113200.0
2011-01-28 12:30:00,47.1,47.18,47.08,47.15,129600.0,34.4595,34.518,34.4449,34.4961,129600.0
2011-01-28 12:40:00,47.15,47.19,47.09,47.13,178200.0,34.4961,34.5253,34.4522,34.4814,178200.0
2011-01-28 12:50:00,47.13,47.15,47.02,47.09,74400.0,34.4814,34.4961,34.401,34.4522,74400.0
2011-01-28 13:00:00,47.08,47.08,46.85,46.87,81000.0,34.4449,34.4449,34.2766,34.2912,81000.0
2011-01-28 13:10:00,46.85,46.96,46.85,46.92,82400.0,34.2766,34.3571,34.2766,34.3278,82400.0
2011-01-28 13:20:00,46.93,46.93,46.83,46.88,101400.0,34.3351,34.3351,34.262,34.2985,101400.0
2011-01-28 13:30:00,46.9,46.97,46.83,46.87,90600.0,34.3132,34.3644,34.262,34.2912,90600.0
2011-01-28 13:40:00,46.86,46.92,46.82,46.91,75200.0,34.2839,34.3278,34.2546,34.3205,75200.0
2011-01-28 13:50:00,46.91,47.04,46.9,47.01,162200.0,34.3205,34.4156,34.3132,34.3937,162200.0
2011-01-28 14:00:00,47.02,47.09,46.99,47.01,241600.0,34.401,34.4522,34.379,34.3937,241600.0
2011-01-28 14:10:00,46.99,47.02,46.95,47.01,68000.0,34.379,34.401,34.3498,34.3937,68000.0
2011-01-28 14:20:00,47.0,47.01,46.94,46.96,108200.0,34.3863,34.3937,34.3424,34.3571,108200.0
2011-01-28 14:30:00,46.95,46.97,46.9,46.92,124000.0,34.3498,34.3644,34.3132,34.3278,124000.0
2011-01-28 14:40:00,46.92,47.0,46.9,46.98,57800.0,34.3278,34.3863,34.3132,34.3717,57800.0
2011-01-28 14:50:00,46.97,47.0,46.88,46.93,96800.0,34.3644,34.3863,34.2985,34.3351,96800.0
2011-01-28 15:00:00,46.93,46.96,46.88,46.89,119200.0,34.3351,34.3571,34.2985,34.3059,119200.0
2011-01-28 15:10:00,46.88,46.92,46.84,46.89,108600.0,34.2985,34.3278,34.2693,34.3059,108600.0
2011-01-28 15:20:00,46.88,46.89,46.73,46.74,179600.0,34.2985,34.3059,34.1888,34.1961,179600.0
2011-01-28 15:30:00,46.74,46.8,46.69,46.74,199200.0,34.1961,34.24,34.1595,34.1961,199200.0
2011-01-28 15:40:00,46.73,46.8,46.67,46.76,317000.0,34.1888,34.24,34.1449,34.2107,317000.0
2011-01-28 15:50:00,46.76,46.81,46.72,46.76,682600.0,34.2107,34.2473,34.1815,34.2107,682600.0
2011-01-31 09:30:00,46.83,47.18,46.76,47.05,292200.0,34.262,34.518,34.2107,34.4229,292200.0
2011-01-31 09:40:00,47.06,47.56,46.98,47.3,462600.0,34.4302,34.796,34.3717,34.6058,462600.0
2011-01-31 09:50:00,47.3,47.35,47.08,47.15,283400.0,34.6058,34.6424,34.4449,34.4961,283400.0
2011-01-31 10:00:00,47.16,47.24,47.13,47.15,139600.0,34.5034,34.5619,34.4814,34.4961,139600.0
2011-01-31 10:10:00,47.13,47.18,46.99,47.13,142400.0,34.4814,34.518,34.379,34.4814,142400.0
2011-01-31 10:20:00,47.13,47.28,47.13,47.25,123200.0,34.4814,34.5912,34.4814,34.5692,123200.0
2011-01-31 10:30:00,47.27,47.32,47.24,47.27,288200.0,34.5839,34.6205,34.5619,34.5839,288200.0
2011-01-31 10:40:00,47.26,47.26,47.22,47.24,310000.0,34.5766,34.5766,34.5473,34.5619,310000.0
2011-01-31 10:50:00,47.24,47.29,47.22,47.26,56600.0,34.5619,34.5985,34.5473,34.5766,56600.0
2011-01-31 11:00:00,47.25,47.29,47.24,47.24,125800.0,34.5692,34.5985,34.5619,34.5619,125800.0
2011-01-31 11:10:00,47.24,47.24,47.14,47.18,59600.0,34.5619,34.5619,34.4888,34.518,59600.0
2011-01-31 11:20:00,47.18,47.27,47.18,47.24,94000.0,34.518,34.5839,34.518,34.5619,94000.0
2011-01-31 11:30:00,47.24,47.27,47.23,47.24,192200.0,34.5619,34.5839,34.5546,34.5619,192200.0
2011-01-31 11:40:00,47.25,47.3,47.24,47.24,169200.0,34.5692,34.6058,34.5619,34.5619,169200.0
2011-01-31 11:50:00,47.24,47.24,47.16,47.23,138400.0,34.5619,34.5619,34.5034,34.5546,138400.0
2011-01-31 12:00:00,47.23,47.31,47.2,47.23,185800.0,34.5546,34.6131,34.5327,34.5546,185800.0
2011-01-31 12:10:00,47.24,47.26,47.2,47.23,151400.0,34.5619,34.5766,34.5327,34.5546,151400.0
2011-01-31 12:20:00,47.23,47.24,47.16,47.23,86200.0,34.5546,34.5619,34.5034,34.5546,86200.0
2011-01-31 12:30:00,47.23,47.29,47.19,47.2,101000.0,34.5546,34.5985,34.5253,34.5327,101000.0
2011-01-31 12:40:00,47.2,47.23,47.13,47.15,90400.0,34.5327,34.5546,34.4814,34.4961,90400.0
2011-01-31 12:50:00,47.15,47.19,47.15,47.19,55600.0,34.4961,34.5253,34.4961,34.5253,55600.0
2011-01-31 13:00:00,47.18,47.24,47.18,47.22,65600.0,34.518,34.5619,34.518,34.5473,65600.0
2011-01-31 13:10:00,47.21,47.23,47.15,47.18,56400.0,34.54,34.5546,34.4961,34.518,56400.0
2011-01-31 13:20:00,47.16,47.19,47.12,47.13,81000.0,34.5034,34.5253,34.4741,34.4814,81000.0
2011-01-31 13:30:00,47.13,47.18,47.13,47.18,58600.0,34.4814,34.518,34.4814,34.518,58600.0
2011-01-31 13:40:00,47.18,47.27,47.18,47.24,193600.0,34.518,34.5839,34.518,34.5619,193600.0
2011-01-31 13:50:00,47.25,47.27,47.23,47.23,67400.0,34.5692,34.5839,34.5546,34.5546,67400.0
2011-01-31 14:00:00,47.23,47.3,47.22,47.24,185000.0,34.5546,34.6058,34.5473,34.5619,185000.0
2011-01-31 14:10:00,47.24,47.24,47.15,47.2,71200.0,34.5619,34.5619,34.4961,34.5327,71200.0
2011-01-31 14:20:00,47.19,47.24,47.16,47.2,57800.0,34.5253,34.5619,34.5034,34.5327,57800.0
2011-01-31 14:30:00,47.19,47.24,47.15,47.23,119800.0,34.5253,34.5619,34.4961,34.5546,119800.0
2011-01-31 14:40:00,47.23,47.24,47.17,47.2,50800.0,34.5546,34.5619,34.5107,34.5327,50800.0
2011-01-31 14:50:00,47.18,47.25,47.16,47.23,94200.0,34.518,34.5692,34.5034,34.5546,94200.0
2011-01-31 15:00:00,47.22,47.28,47.2,47.24,136000.0,34.5473,34.5912,34.5327,34.5619,136000.0
2011-01-31 15:10:00,47.24,47.24,47.16,47.17,180400.0,34.5619,34.5619,34.5034,34.5107,180400.0
2011-01-31 15:20:00,47.17,47.17,47.1,47.1,129200.0,34.5107,34.5107,34.4595,34.4595,129200.0
2011-01-31 15:30:00,47.1,47.21,47.08,47.2,214200.0,34.4595,34.54,34.4449,34.5327,214200.0
2011-01-31 15:40:00,47.2,47.27,47.18,47.2,374200.0,34.5327,34.5839,34.518,34.5327,374200.0
2011-01-31 15:50:00,47.2,47.32,47.18,47.31,382000.0,34.5327,34.6205,34.518,34.6131,382000.0
2011-02-01 09:30:00,47.69,47.87,47.43,47.74,435400.0,34.8912,35.0228,34.7009,34.9277,435400.0
2011-02-01 09:40:00,47.75,47.79,47.65,47.67,175200.0,34.9351,34.9643,34.8619,34.8765,175200.0
2011-02-01 09:50:00,47.67,47.71,47.63,47.66,224000.0,34.8765,34.9058,34.8473,34.8692,224000.0
2011-02-01 10:00:00,47.66,47.7,47.54,47.63,250200.0,34.8692,34.8985,34.7814,34.8473,250200.0
2011-02-01 10:10:00,47.6,47.67,47.56,47.63,93600.0,34.8253,34.8765,34.796,34.8473,93600.0
2011-02-01 10:20:00,47.63,47.69,47.61,47.66,152600.0,34.8473,34.8912,34.8326,34.8692,152600.0
2011-02-01 10:30:00,47.66,47.66,47.56,47.6,107400.0,34.8692,34.8692,34.796,34.8253,107400.0
2011-02-01 10:40:00,47.6,47.74,47.6,47.64,140600.0,34.8253,34.9277,34.8253,34.8546,140600.0
2011-02-01 10:50:00,47.63,47.7,47.61,47.66,56800.0,34.8473,34.8985,34.8326,34.8692,56800.0
2011-02-01 11:00:00,47.66,47.68,47.56,47.58,141600.0,34.8692,34.8838,34.796,34.8107,141600.0
2011-02-01 11:10:00,47.57,47.6,47.49,47.6,104000.0,34.8034,34.8253,34.7448,34.8253,104000.0
2011-02-01 11:20:00,47.6,47.67,47.6,47.66,61600.0,34.8253,34.8765,34.8253,34.8692,61600.0
2011-02-01 11:30:00,47.67,47.72,47.65,47.66,158000.0,34.8765,34.9131,34.8619,34.8692,158000.0
2011-02-01 11:40:00,47.64,47.65,47.51,47.55,109400.0,34.8546,34.8619,34.7595,34.7887,109400.0
2011-02-01 11:50:00,47.55,47.7,47.51,47.61,93200.0,34.7887,34.8985,34.7595,34.8326,93200.0
2011-02-01 12:00:00,47.61,47.67,47.52,47.66,123000.0,34.8326,34.8765,34.7668,34.8692,123000.0
2011-02-01 12:10:00,47.66,47.72,47.63,47.7,79600.0,34.8692,34.9131,34.8473,34.8985,79600.0
2011-02-01 12:20:00,47.69,47.72,47.67,47.7,67400.0,34.8912,34.9131,34.8765,34.8985,67400.0
2011-02-01 12:30:00,47.7,47.71,47.65,47.71,55600.0,34.8985,34.9058,34.8619,34.9058,55600.0
2011-02-01 12:40:00,47.7,47.73,47.67,47.71,262600.0,34.8985,34.9204,34.8765,34.9058,262600.0
2011-02-01 12:50:00,47.71,47.91,47.7,47.91,180600.0,34.9058,35.0521,34.8985,35.0521,180600.0
2011-02-01 13:00:00,47.91,48.0,47.91,47.96,163000.0,35.0521,35.118,35.0521,35.0887,163000.0
2011-02-01 13:10:00,47.96,48.0,47.91,47.92,200400.0,35.0887,35.118,35.0521,35.0594,200400.0
2011-02-01 13:20:00,47.92,47.97,47.9,47.92,110200.0,35.0594,35.096,35.0448,35.0594,110200.0
2011-02-01 13:30:00,47.91,47.97,47.83,47.83,77600.0,35.0521,35.096,34.9936,34.9936,77600.0
2011-02-01 13:40:00,47.84,47.86,47.79,47.83,67200.0,35.0009,35.0155,34.9643,34.9936,67200.0
2011-02-01 13:50:00,47.82,47.89,47.8,47.81,85000.0,34.9863,35.0375,34.9716,34.979,85000.0
2011-02-01 14:00:00,47.79,47.79,47.74,47.77,91400.0,34.9643,34.9643,34.9277,34.9497,91400.0
2011-02-01 14:10:00,47.77,47.79,47.75,47.76,140000.0,34.9497,34.9643,34.9351,34.9424,140000.0
2011-02-01 14:20:00,47.76,47.78,47.72,47.72,119200.0,34.9424,34.957,34.9131,34.9131,119200.0
2011-02-01 14:30:00,47.72,47.76,47.71,47.74,82600.0,34.9131,34.9424,34.9058,34.9277,82600.0
2011-02-01 14:40:00,47.74,47.79,47.71,47.72,154800.0,34.9277,34.9643,34.9058,34.9131,154800.0
2011-02-01 14:50:00,47.71,47.8,47.7,47.77,106200.0,34.9058,34.9716,34.8985,34.9497,106200.0
2011-02-01 15:00:00,47.77,47.79,47.74,47.76,121400.0,34.9497,34.9643,34.9277,34.9424,121400.0
2011-02-01 15:10:00,47.76,47.78,47.74,47.77,86200.0,34.9424,34.957,34.9277,34.9497,86200.0
2011-02-01 15:20:00,47.78,47.79,47.74,47.77,118200.0,34.957,34.9643,34.9277,34.9497,118200.0
2011-02-01 15:30:00,47.77,47.79,47.73,47.76,139000.0,34.9497,34.9643,34.9204,34.9424,139000.0
2011-02-01 15:40:00,47.76,47.8,47.75,47.78,230000.0,34.9424,34.9716,34.9351,34.957,230000.0
2011-02-01 15:50:00,47.77,47.79,47.66,47.7,303200.0,34.9497,34.9643,34.8692,34.8985,303200.0
2011-02-02 09:30:00,47.38,47.57,47.32,47.41,150400.0,34.6644,34.8034,34.6205,34.6863,150400.0
2011-02-02 09:40:00,47.41,47.57,47.37,47.51,97800.0,34.6863,34.8034,34.657,34.7595,97800.0
2011-02-02 09:50:00,47.52,47.69,47.51,47.69,103600.0,34.7668,34.8912,34.7595,34.8912,103600.0
2011-02-02 10:00:00,47.69,47.72,47.58,47.66,81000.0,34.8912,34.9131,34.8107,34.8692,81000.0
2011-02-02 10:10:00,47.67,47.77,47.67,47.74,110800.0,34.8765,34.9497,34.8765,34.9277,110800.0
2011-02-02 10:20:00,47.74,47.77,47.62,47.67,59200.0,34.9277,34.9497,34.8399,34.8765,59200.0
2011-02-02 10:30:00,47.67,47.74,47.61,47.62,66800.0,34.8765,34.9277,34.8326,34.8399,66800.0
2011-02-02 10:40:00,47.62,47.62,47.49,47.52,82200.0,34.8399,34.8399,34.7448,34.7668,82200.0
2011-02-02 10:50:00,47.51,47.59,47.51,47.55,555600.0,34.7595,34.818,34.7595,34.7887,555600.0
2011-02-02 11:00:00,47.55,47.6,47.44,47.46,58800.0,34.7887,34.8253,34.7083,34.7229,58800.0
2011-02-02 11:10:00,47.47,47.52,47.47,47.52,45000.0,34.7302,34.7668,34.7302,34.7668,45000.0
2011-02-02 11:20:00,47.51,47.52,47.48,47.5,49200.0,34.7595,34.7668,34.7375,34.7521,49200.0
2011-02-02 11:30:00,47.5,47.51,47.43,47.43,49600.0,34.7521,34.7595,34.7009,34.7009,49600.0
2011-02-02 11:40:00,47.43,47.52,47.4,47.51,68400.0,34.7009,34.7668,34.679,34.7595,68400.0
2011-02-02 11:50:00,47.51,47.52,47.45,47.51,39200.0,34.7595,34.7668,34.7156,34.7595,39200.0
2011-02-02 12:00:00,47.5,47.51,47.43,47.46,36200.0,34.7521,34.7595,34.7009,34.7229,36200.0
2011-02-02 12:10:00,47.46,47.49,47.45,47.48,50200.0,34.7229,34.7448,34.7156,34.7375,50200.0
2011-02-02 12:20:00,47.48,47.5,47.41,47.41,36800.0,34.7375,34.7521,34.6863,34.6863,36800.0
2011-02-02 12:30:00,47.41,47.49,47.4,47.48,65400.0,34.6863,34.7448,34.679,34.7375,65400.0
2011-02-02 12:40:00,47.48,47.52,47.47,47.51,76200.0,34.7375,34.7668,34.7302,34.7595,76200.0
2011-02-02 12:50:00,47.51,47.53,47.38,47.38,98800.0,34.7595,34.7741,34.6644,34.6644,98800.0
2011-02-02 13:00:00,47.38,47.48,47.37,47.47,70000.0,34.6644,34.7375,34.657,34.7302,70000.0
2011-02-02 13:10:00,47.47,47.51,47.46,47.47,54600.0,34.7302,34.7595,34.7229,34.7302,54600.0
2011-02-02 13:20:00,47.47,47.49,47.4,47.4,30400.0,34.7302,34.7448,34.679,34.679,30400.0
2011-02-02 13:30:00,47.41,47.42,47.35,47.36,45000.0,34.6863,34.6936,34.6424,34.6497,45000.0
2011-02-02 13:40:00,47.35,47.37,47.28,47.28,60000.0,34.6424,34.657,34.5912,34.5912,60000.0
2011-02-02 13:50:00,47.28,47.33,47.24,47.29,62400.0,34.5912,34.6278,34.5619,34.5985,62400.0
2011-02-02 14:00:00,47.3,47.3,47.22,47.24,58400.0,34.6058,34.6058,34.5473,34.5619,58400.0
2011-02-02 14:10:00,47.24,47.25,47.18,47.19,131400.0,34.5619,34.5692,34.518,34.5253,131400.0
2011-02-02 14:20:00,47.18,47.22,47.17,47.18,93200.0,34.518,34.5473,34.5107,34.518,93200.0
2011-02-02 14:30:00,47.18,47.19,47.13,47.16,97400.0,34.518,34.5253,34.4814,34.5034,97400.0
2011-02-02 14:40:00,47.16,47.19,47.13,47.17,87800.0,34.5034,34.5253,34.4814,34.5107,87800.0
2011-02-02 14:50:00,47.17,47.24,47.17,47.21,57400.0,34.5107,34.5619,34.5107,34.54,57400.0
2011-02-02 15:00:00,47.21,47.26,47.18,47.22,66800.0,34.54,34.5766,34.518,34.5473,66800.0
2011-02-02 15:10:00,47.22,47.26,47.2,47.21,90400.0,34.5473,34.5766,34.5327,34.54,90400.0
2011-02-02 15:20:00,47.2,47.22,47.09,47.1,115600.0,34.5327,34.5473,34.4522,34.4595,115600.0
2011-02-02 15:30:00,47.1,47.12,47.05,47.08,149400.0,34.4595,34.4741,34.4229,34.4449,149400.0
2011-02-02 15:40:00,47.08,47.08,47.01,47.03,169200.0,34.4449,34.4449,34.3937,34.4083,169200.0
2011-02-02 15:50:00,47.03,47.08,46.99,47.06,359000.0,34.4083,34.4449,34.379,34.4302,359000.0
2011-02-03 09:30:00,47.07,47.24,47.05,47.23,566600.0,34.4376,34.5619,34.4229,34.5546,566600.0
2011-02-03 09:40:00,47.24,47.24,46.99,47.14,238600.0,34.5619,34.5619,34.379,34.4888,238600.0
2011-02-03 09:50:00,47.13,47.13,46.8,47.0,627600.0,34.4814,34.4814,34.24,34.3863,627600.0
2011-02-03 10:00:00,47.02,47.13,46.99,47.03,821800.0,34.401,34.4814,34.379,34.4083,821800.0
2011-02-03 10:10:00,47.02,47.21,46.95,47.2,137400.0,34.401,34.54,34.3498,34.5327,137400.0
2011-02-03 10:20:00,47.2,47.22,47.13,47.18,75400.0,34.5327,34.5473,34.4814,34.518,75400.0
2011-02-03 10:30:00,47.17,47.27,47.12,47.22,93600.0,34.5107,34.5839,34.4741,34.5473,93600.0
2011-02-03 10:40:00,47.23,47.34,47.2,47.29,223000.0,34.5546,34.6351,34.5327,34.5985,223000.0
2011-02-03 10:50:00,47.29,47.35,47.28,47.32,91600.0,34.5985,34.6424,34.5912,34.6205,91600.0
2011-02-03 11:00:00,47.33,47.33,47.16,47.19,100000.0,34.6278,34.6278,34.5034,34.5253,100000.0
2011-02-03 11:10:00,47.18,47.26,47.17,47.23,62800.0,34.518,34.5766,34.5107,34.5546,62800.0
2011-02-03 11:20:00,47.23,47.27,47.21,47.22,151600.0,34.5546,34.5839,34.54,34.5473,151600.0
2011-02-03 11:30:00,47.21,47.24,47.19,47.2,74400.0,34.54,34.5619,34.5253,34.5327,74400.0
2011-02-03 11:40:00,47.2,47.2,47.15,47.16,86000.0,34.5327,34.5327,34.4961,34.5034,86000.0
2011-02-03 11:50:00,47.16,47.22,47.15,47.2,235200.0,34.5034,34.5473,34.4961,34.5327,235200.0
2011-02-03 12:00:00,47.2,47.22,47.06,47.07,67000.0,34.5327,34.5473,34.4302,34.4376,67000.0
2011-02-03 12:10:00,47.08,47.11,47.06,47.1,57400.0,34.4449,34.4668,34.4302,34.4595,57400.0
2011-02-03 12:20:00,47.1,47.12,47.08,47.1,80400.0,34.4595,34.4741,34.4449,34.4595,80400.0
2011-02-03 12:30:00,47.1,47.11,47.06,47.1,50600.0,34.4595,34.4668,34.4302,34.4595,50600.0
2011-02-03 12:40:00,47.1,47.12,47.02,47.06,41800.0,34.4595,34.4741,34.401,34.4302,41800.0
2011-02-03 12:50:00,47.07,47.08,47.04,47.05,64200.0,34.4376,34.4449,34.4156,34.4229,64200.0
2011-02-03 13:00:00,47.05,47.1,47.02,47.1,59600.0,34.4229,34.4595,34.401,34.4595,59600.0
2011-02-03 13:10:00,47.1,47.1,47.07,47.07,56200.0,34.4595,34.4595,34.4376,34.4376,56200.0
2011-02-03 13:20:00,47.06,47.09,47.05,47.05,43200.0,34.4302,34.4522,34.4229,34.4229,43200.0
2011-02-03 13:30:00,47.05,47.07,47.02,47.06,50600.0,34.4229,34.4376,34.401,34.4302,50600.0
2011-02-03 13:40:00,47.07,47.08,46.96,46.99,70400.0,34.4376,34.4449,34.3571,34.379,70400.0
2011-02-03 13:50:00,46.99,47.01,46.95,47.01,36800.0,34.379,34.3937,34.3498,34.3937,36800.0
2011-02-03 14:00:00,47.0,47.04,46.92,46.93,107400.0,34.3863,34.4156,34.3278,34.3351,107400.0
2011-02-03 14:10:00,46.93,46.97,46.92,46.96,60000.0,34.3351,34.3644,34.3278,34.3571,60000.0
2011-02-03 14:20:00,46.97,47.03,46.97,46.98,47600.0,34.3644,34.4083,34.3644,34.3717,47600.0
2011-02-03 14:30:00,46.99,47.02,46.97,47.01,57800.0,34.379,34.401,34.3644,34.3937,57800.0
2011-02-03 14:40:00,47.01,47.01,46.96,46.99,49200.0,34.3937,34.3937,34.3571,34.379,49200.0
2011-02-03 14:50:00,46.99,47.09,46.99,47.04,64800.0,34.379,34.4522,34.379,34.4156,64800.0
2011-02-03 15:00:00,47.05,47.1,47.02,47.07,85000.0,34.4229,34.4595,34.401,34.4376,85000.0
2011-02-03 15:10:00,47.07,47.09,47.03,47.03,85600.0,34.4376,34.4522,34.4083,34.4083,85600.0
2011-02-03 15:20:00,47.04,47.05,46.99,46.99,111200.0,34.4156,34.4229,34.379,34.379,111200.0
2011-02-03 15:30:00,46.99,47.07,46.99,47.04,105000.0,34.379,34.4376,34.379,34.4156,105000.0
2011-02-03 15:40:00,47.05,47.06,46.94,46.97,261400.0,34.4229,34.4302,34.3424,34.3644,261400.0
2011-02-03 15:50:00,46.97,46.97,46.77,46.79,601600.0,34.3644,34.3644,34.2181,34.2327,601600.0
2011-02-04 09:30:00,46.79,46.79,46.6,46.74,251800.0,34.2327,34.2327,34.0937,34.1961,251800.0
2011-02-04 09:40:00,46.72,46.78,46.7,46.76,98800.0,34.1815,34.2254,34.1668,34.2107,98800.0
2011-02-04 09:50:00,46.76,47.0,46.76,46.98,107400.0,34.2107,34.3863,34.2107,34.3717,107400.0
2011-02-04 10:00:00,46.97,47.22,46.96,47.1,160200.0,34.3644,34.5473,34.3571,34.4595,160200.0
2011-02-04 10:10:00,47.1,47.13,47.08,47.1,98200.0,34.4595,34.4814,34.4449,34.4595,98200.0
2011-02-04 10:20:00,47.09,47.27,47.07,47.22,93000.0,34.4522,34.5839,34.4376,34.5473,93000.0
2011-02-04 10:30:00,47.22,47.23,47.09,47.1,130200.0,34.5473,34.5546,34.4522,34.4595,130200.0
2011-02-04 10:40:00,47.1,47.1,46.96,47.01,65400.0,34.4595,34.4595,34.3571,34.3937,65400.0
2011-02-04 10:50:00,47.01,47.02,46.8,46.83,139000.0,34.3937,34.401,34.24,34.262,139000.0
2011-02-04 11:00:00,46.83,46.86,46.68,46.85,77800.0,34.262,34.2839,34.1522,34.2766,77800.0
2011-02-04 11:10:00,46.85,47.0,46.83,47.0,74400.0,34.2766,34.3863,34.262,34.3863,74400.0
2011-02-04 11:20:00,47.01,47.04,46.97,47.01,101800.0,34.3937,34.4156,34.3644,34.3937,101800.0
2011-02-04 11:30:00,47.0,47.04,46.96,46.99,66000.0,34.3863,34.4156,34.3571,34.379,66000.0
2011-02-04 11:40:00,46.99,47.03,46.95,46.99,51400.0,34.379,34.4083,34.3498,34.379,51400.0
2011-02-04 11:50:00,46.99,47.01,46.96,46.99,35800.0,34.379,34.3937,34.3571,34.379,35800.0
2011-02-04 12:00:00,46.98,46.99,46.95,46.95,35000.0,34.3717,34.379,34.3498,34.3498,35000.0
2011-02-04 12:10:00,46.95,46.98,46.92,46.93,37200.0,34.3498,34.3717,34.3278,34.3351,37200.0
2011-02-04 12:20:00,46.93,46.95,46.89,46.91,41000.0,34.3351,34.3498,34.3059,34.3205,41000.0
2011-02-04 12:30:00,46.91,46.97,46.91,46.95,56800.0,34.3205,34.3644,34.3205,34.3498,56800.0
2011-02-04 12:40:00,46.96,47.02,46.96,47.02,39600.0,34.3571,34.401,34.3571,34.401,39600.0
2011-02-04 12:50:00,47.0,47.05,47.0,47.04,27800.0,34.3863,34.4229,34.3863,34.4156,27800.0
2011-02-04 13:00:00,47.04,47.05,47.0,47.05,36000.0,34.4156,34.4229,34.3863,34.4229,36000.0
2011-02-04 13:10:00,47.04,47.1,47.02,47.04,59800.0,34.4156,34.4595,34.401,34.4156,59800.0
2011-02-04 13:20:00,47.06,47.1,47.06,47.07,35000.0,34.4302,34.4595,34.4302,34.4376,35000.0
2011-02-04 13:30:00,47.07,47.07,46.96,46.97,86600.0,34.4376,34.4376,34.3571,34.3644,86600.0
2011-02-04 13:40:00,46.97,47.06,46.96,47.05,29600.0,34.3644,34.4302,34.3571,34.4229,29600.0
2011-02-04 13:50:00,47.05,47.11,47.04,47.11,25600.0,34.4229,34.4668,34.4156,34.4668,25600.0
2011-02-04 14:00:00,47.12,47.13,47.07,47.1,40400.0,34.4741,34.4814,34.4376,34.4595,40400.0
2011-02-04 14:10:00,47.1,47.12,47.09,47.12,61600.0,34.4595,34.4741,34.4522,34.4741,61600.0
2011-02-04 14:20:00,47.12,47.12,47.08,47.09,46800.0,34.4741,34.4741,34.4449,34.4522,46800.0
2011-02-04 14:30:00,47.1,47.1,47.03,47.04,39800.0,34.4595,34.4595,34.4083,34.4156,39800.0
2011-02-04 14:40:00,47.04,47.06,46.99,47.06,35000.0,34.4156,34.4302,34.379,34.4302,35000.0
2011-02-04 14:50:00,47.06,47.13,47.05,47.12,53600.0,34.4302,34.4814,34.4229,34.4741,53600.0
2011-02-04 15:00:00,47.12,47.16,47.07,47.07,60800.0,34.4741,34.5034,34.4376,34.4376,60800.0
2011-02-04 15:10:00,47.08,47.18,47.08,47.17,48800.0,34.4449,34.518,34.4449,34.5107,48800.0
2011-02-04 15:20:00,47.16,47.21,47.12,47.13,147400.0,34.5034,34.54,34.4741,34.4814,147400.0
2011-02-04 15:30:00,47.13,47.19,47.13,47.17,109800.0,34.4814,34.5253,34.4814,34.5107,109800.0
2011-02-04 15:40:00,47.17,47.23,47.11,47.22,235600.0,34.5107,34.5546,34.4668,34.5473,235600.0
2011-02-04 15:50:00,47.22,47.22,47.12,47.13,371400.0,34.5473,34.5473,34.4741,34.4814,371400.0
2011-02-07 09:30:00,47.25,47.35,47.17,47.34,136800.0,34.5692,34.6424,34.5107,34.6351,136800.0
2011-02-07 09:40:00,47.33,47.33,47.17,47.19,164000.0,34.6278,34.6278,34.5107,34.5253,164000.0
2011-02-07 09:50:00,47.19,47.19,47.06,47.1,143000.0,34.5253,34.5253,34.4302,34.4595,143000.0
2011-02-07 10:00:00,47.1,47.26,47.1,47.23,446400.0,34.4595,34.5766,34.4595,34.5546,446400.0
2011-02-07 10:10:00,47.21,47.34,47.2,47.34,109600.0,34.54,34.6351,34.5327,34.6351,109600.0
2011-02-07 10:20:00,47.34,47.52,47.29,47.5,211000.0,34.6351,34.7668,34.5985,34.7521,211000.0
2011-02-07 10:30:00,47.51,47.64,47.49,47.63,264800.0,34.7595,34.8546,34.7448,34.8473,264800.0
2011-02-07 10:40:00,47.63,47.63,47.48,47.51,148200.0,34.8473,34.8473,34.7375,34.7595,148200.0
2011-02-07 10:50:00,47.49,47.55,47.41,47.46,140000.0,34.7448,34.7887,34.6863,34.7229,140000.0
2011-02-07 11:00:00,47.47,47.52,47.41,47.42,171200.0,34.7302,34.7668,34.6863,34.6936,171200.0
2011-02-07 11:10:00,47.42,47.43,47.34,47.37,46800.0,34.6936,34.7009,34.6351,34.657,46800.0
2011-02-07 11:20:00,47.36,47.38,47.31,47.38,42600.0,34.6497,34.6644,34.6131,34.6644,42600.0
2011-02-07 11:30:00,47.38,47.43,47.38,47.42,58400.0,34.6644,34.7009,34.6644,34.6936,58400.0
2011-02-07 11:40:00,47.42,47.46,47.41,47.41,102400.0,34.6936,34.7229,34.6863,34.6863,102400.0
2011-02-07 11:50:00,47.41,47.42,47.35,47.42,41400.0,34.6863,34.6936,34.6424,34.6936,41400.0
2011-02-07 12:00:00,47.41,47.42,47.25,47.27,121200.0,34.6863,34.6936,34.5692,34.5839,121200.0
2011-02-07 12:10:00,47.28,47.3,47.25,47.27,79000.0,34.5912,34.6058,34.5692,34.5839,79000.0
2011-02-07 12:20:00,47.27,47.28,47.22,47.27,76200.0,34.5839,34.5912,34.5473,34.5839,76200.0
2011-02-07 12:30:00,47.27,47.37,47.27,47.36,41400.0,34.5839,34.657,34.5839,34.6497,41400.0
2011-02-07 12:40:00,47.38,47.43,47.38,47.41,39600.0,34.6644,34.7009,34.6644,34.6863,39600.0
2011-02-07 12:50:00,47.42,47.42,47.38,47.4,27000.0,34.6936,34.6936,34.6644,34.679,27000.0
2011-02-07 13:00:00,47.38,47.42,47.38,47.41,35200.0,34.6644,34.6936,34.6644,34.6863,35200.0
2011-02-07 13:10:00,47.41,47.44,47.41,47.42,34000.0,34.6863,34.7083,34.6863,34.6936,34000.0
2011-02-07 13:20:00,47.41,47.44,47.35,47.35,29600.0,34.6863,34.7083,34.6424,34.6424,29600.0
2011-02-07 13:30:00,47.37,47.38,47.34,47.35,38200.0,34.657,34.6644,34.6351,34.6424,38200.0
2011-02-07 13:40:00,47.34,47.37,47.34,47.37,20400.0,34.6351,34.657,34.6351,34.657,20400.0
2011-02-07 13:50:00,47.37,47.46,47.37,47.44,70600.0,34.657,34.7229,34.657,34.7083,70600.0
2011-02-07 14:00:00,47.44,47.47,47.41,47.41,59200.0,34.7083,34.7302,34.6863,34.6863,59200.0
2011-02-07 14:10:00,47.41,47.45,47.37,47.44,53200.0,34.6863,34.7156,34.657,34.7083,53200.0
2011-02-07 14:20:00,47.44,47.46,47.42,47.42,53000.0,34.7083,34.7229,34.6936,34.6936,53000.0
2011-02-07 14:30:00,47.42,47.44,47.4,47.43,39600.0,34.6936,34.7083,34.679,34.7009,39600.0
2011-02-07 14:40:00,47.44,47.44,47.38,47.4,83200.0,34.7083,34.7083,34.6644,34.679,83200.0
2011-02-07 14:50:00,47.39,47.39,47.29,47.29,59200.0,34.6717,34.6717,34.5985,34.5985,59200.0
2011-02-07 15:00:00,47.29,47.33,47.29,47.33,154200.0,34.5985,34.6278,34.5985,34.6278,154200.0
2011-02-07 15:10:00,47.33,47.33,47.24,47.25,112000.0,34.6278,34.6278,34.5619,34.5692,112000.0
2011-02-07 15:20:00,47.25,47.28,47.22,47.24,127400.0,34.5692,34.5912,34.5473,34.5619,127400.0
2011-02-07 15:30:00,47.24,47.27,47.2,47.2,117000.0,34.5619,34.5839,34.5327,34.5327,117000.0
2011-02-07 15:40:00,47.2,47.29,47.19,47.29,120600.0,34.5327,34.5985,34.5253,34.5985,120600.0
2011-02-07 15:50:00,47.29,47.32,47.23,47.3,220200.0,34.5985,34.6205,34.5546,34.6058,220200.0
2011-02-08 09:30:00,47.33,47.62,47.33,47.55,158400.0,34.6278,34.8399,34.6278,34.7887,158400.0
2011-02-08 09:40:00,47.52,47.52,47.36,47.44,134000.0,34.7668,34.7668,34.6497,34.7083,134000.0
2011-02-08 09:50:00,47.44,47.49,47.37,47.42,134000.0,34.7083,34.7448,34.657,34.6936,134000.0
2011-02-08 10:00:00,47.42,47.51,47.42,47.49,79000.0,34.6936,34.7595,34.6936,34.7448,79000.0
2011-02-08 10:10:00,47.49,47.52,47.43,47.5,166600.0,34.7448,34.7668,34.7009,34.7521,166600.0
2011-02-08 10:20:00,47.49,47.55,47.49,47.5,153200.0,34.7448,34.7887,34.7448,34.7521,153200.0
2011-02-08 10:30:00,47.5,47.5,47.32,47.32,112000.0,34.7521,34.7521,34.6205,34.6205,112000.0
2011-02-08 10:40:00,47.32,47.41,47.27,47.38,80800.0,34.6205,34.6863,34.5839,34.6644,80800.0
2011-02-08 10:50:00,47.37,47.38,47.26,47.29,81800.0,34.657,34.6644,34.5766,34.5985,81800.0
2011-02-08 11:00:00,47.29,47.31,47.18,47.26,67400.0,34.5985,34.6131,34.518,34.5766,67400.0
2011-02-08 11:10:00,47.26,47.32,47.23,47.29,55600.0,34.5766,34.6205,34.5546,34.5985,55600.0
2011-02-08 11:20:00,47.3,47.4,47.3,47.33,57200.0,34.6058,34.679,34.6058,34.6278,57200.0
2011-02-08 11:30:00,47.33,47.41,47.32,47.34,84200.0,34.6278,34.6863,34.6205,34.6351,84200.0
2011-02-08 11:40:00,47.34,47.42,47.34,47.39,83600.0,34.6351,34.6936,34.6351,34.6717,83600.0
2011-02-08 11:50:00,47.39,47.44,47.38,47.44,111000.0,34.6717,34.7083,34.6644,34.7083,111000.0
2011-02-08 12:00:00,47.44,47.51,47.43,47.51,179200.0,34.7083,34.7595,34.7009,34.7595,179200.0
2011-02-08 12:10:00,47.51,47.51,47.48,47.5,138600.0,34.7595,34.7595,34.7375,34.7521,138600.0
2011-02-08 12:20:00,47.51,47.54,47.47,47.52,60400.0,34.7595,34.7814,34.7302,34.7668,60400.0
2011-02-08 12:30:00,47.51,47.53,47.49,47.52,128800.0,34.7595,34.7741,34.7448,34.7668,128800.0
2011-02-08 12:40:00,47.52,47.54,47.49,47.51,88400.0,34.7668,34.7814,34.7448,34.7595,88400.0
2011-02-08 12:50:00,47.51,47.51,47.45,47.47,39600.0,34.7595,34.7595,34.7156,34.7302,39600.0
2011-02-08 13:00:00,47.47,47.51,47.46,47.48,57600.0,34.7302,34.7595,34.7229,34.7375,57600.0
2011-02-08 13:10:00,47.48,47.5,47.48,47.48,39600.0,34.7375,34.7521,34.7375,34.7375,39600.0
2011-02-08 13:20:00,47.48,47.5,47.42,47.44,77800.0,34.7375,34.7521,34.6936,34.7083,77800.0
2011-02-08 13:30:00,47.44,47.49,47.44,47.49,62800.0,34.7083,34.7448,34.7083,34.7448,62800.0
2011-02-08 13:40:00,47.49,47.49,47.44,47.45,36600.0,34.7448,34.7448,34.7083,34.7156,36600.0
2011-02-08 13:50:00,47.46,47.47,47.45,47.46,15600.0,34.7229,34.7302,34.7156,34.7229,15600.0
2011-02-08 14:00:00,47.47,47.53,47.47,47.51,84000.0,34.7302,34.7741,34.7302,34.7595,84000.0
2011-02-08 14:10:00,47.52,47.52,47.48,47.48,71200.0,34.7668,34.7668,34.7375,34.7375,71200.0
2011-02-08 14:20:00,47.48,47.51,47.47,47.5,48800.0,34.7375,34.7595,34.7302,34.7521,48800.0
2011-02-08 14:30:00,47.5,47.51,47.46,47.5,85200.0,34.7521,34.7595,34.7229,34.7521,85200.0
2011-02-08 14:40:00,47.5,47.51,47.43,47.43,79200.0,34.7521,34.7595,34.7009,34.7009,79200.0
2011-02-08 14:50:00,47.43,47.43,47.35,47.4,44400.0,34.7009,34.7009,34.6424,34.679,44400.0
2011-02-08 15:00:00,47.41,47.49,47.4,47.49,66200.0,34.6863,34.7448,34.679,34.7448,66200.0
2011-02-08 15:10:00,47.49,47.52,47.49,47.52,112600.0,34.7448,34.7668,34.7448,34.7668,112600.0
2011-02-08 15:20:00,47.52,47.6,47.52,47.52,278200.0,34.7668,34.8253,34.7668,34.7668,278200.0
2011-02-08 15:30:00,47.52,47.57,47.51,47.51,157400.0,34.7668,34.8034,34.7595,34.7595,157400.0
2011-02-08 15:40:00,47.51,47.59,47.51,47.56,230800.0,34.7595,34.818,34.7595,34.796,230800.0
2011-02-08 15:50:00,47.56,47.59,47.51,47.55,250000.0,34.796,34.818,34.7595,34.7887,250000.0
2011-02-09 09:30:00,47.38,47.54,47.31,47.49,107000.0,34.6644,34.7814,34.6131,34.7448,107000.0
2011-02-09 09:40:00,47.48,47.62,47.38,47.54,125600.0,34.7375,34.8399,34.6644,34.7814,125600.0
2011-02-09 09:50:00,47.55,47.68,47.54,47.64,141800.0,34.7887,34.8838,34.7814,34.8546,141800.0
2011-02-09 10:00:00,47.63,47.86,47.63,47.85,164400.0,34.8473,35.0155,34.8473,35.0082,164400.0
2011-02-09 10:10:00,47.85,47.88,47.73,47.84,159600.0,35.0082,35.0302,34.9204,35.0009,159600.0
2011-02-09 10:20:00,47.84,47.93,47.8,47.92,145000.0,35.0009,35.0667,34.9716,35.0594,145000.0
2011-02-09 10:30:00,47.92,48.02,47.9,48.0,274800.0,35.0594,35.1326,35.0448,35.118,274800.0
2011-02-09 10:40:00,47.99,48.1,47.99,48.1,150400.0,35.1106,35.1911,35.1106,35.1911,150400.0
2011-02-09 10:50:00,48.1,48.15,48.01,48.01,135800.0,35.1911,35.2277,35.1253,35.1253,135800.0
2011-02-09 11:00:00,48.01,48.05,47.98,48.0,137400.0,35.1253,35.1545,35.1033,35.118,137400.0
2011-02-09 11:10:00,48.0,48.02,47.87,47.88,118600.0,35.118,35.1326,35.0228,35.0302,118600.0
2011-02-09 11:20:00,47.88,47.88,47.7,47.87,204200.0,35.0302,35.0302,34.8985,35.0228,204200.0
2011-02-09 11:30:00,47.87,48.05,47.85,47.96,191000.0,35.0228,35.1545,35.0082,35.0887,191000.0
2011-02-09 11:40:00,47.96,47.98,47.87,47.9,98400.0,35.0887,35.1033,35.0228,35.0448,98400.0
2011-02-09 11:50:00,47.89,47.89,47.69,47.69,141200.0,35.0375,35.0375,34.8912,34.8912,141200.0
2011-02-09 12:00:00,47.69,47.8,47.67,47.77,87000.0,34.8912,34.9716,34.8765,34.9497,87000.0
2011-02-09 12:10:00,47.77,47.83,47.77,47.83,41400.0,34.9497,34.9936,34.9497,34.9936,41400.0
2011-02-09 12:20:00,47.83,47.94,47.82,47.93,51400.0,34.9936,35.0741,34.9863,35.0667,51400.0
2011-02-09 12:30:00,47.94,48.05,47.94,47.96,157600.0,35.0741,35.1545,35.0741,35.0887,157600.0
2011-02-09 12:40:00,47.96,48.02,47.96,47.98,46800.0,35.0887,35.1326,35.0887,35.1033,46800.0
2011-02-09 12:50:00,47.99,47.99,47.93,47.93,30800.0,35.1106,35.1106,35.0667,35.0667,30800.0
2011-02-09 13:00:00,47.93,48.0,47.9,48.0,38600.0,35.0667,35.118,35.0448,35.118,38600.0
2011-02-09 13:10:00,48.0,48.04,47.98,48.02,77800.0,35.118,35.1472,35.1033,35.1326,77800.0
2011-02-09 13:20:00,48.02,48.06,48.02,48.04,30600.0,35.1326,35.1619,35.1326,35.1472,30600.0
2011-02-09 13:30:00,48.05,48.06,48.01,48.01,29600.0,35.1545,35.1619,35.1253,35.1253,29600.0
2011-02-09 13:40:00,48.01,48.02,47.92,47.93,36800.0,35.1253,35.1326,35.0594,35.0667,36800.0
2011-02-09 13:50:00,47.93,47.94,47.88,47.88,34600.0,35.0667,35.0741,35.0302,35.0302,34600.0
2011-02-09 14:00:00,47.88,47.93,47.85,47.86,74600.0,35.0302,35.0667,35.0082,35.0155,74600.0
2011-02-09 14:10:00,47.86,47.9,47.82,47.82,44000.0,35.0155,35.0448,34.9863,34.9863,44000.0
2011-02-09 14:20:00,47.81,47.83,47.73,47.83,79600.0,34.979,34.9936,34.9204,34.9936,79600.0
2011-02-09 14:30:00,47.82,47.86,47.73,47.73,53000.0,34.9863,35.0155,34.9204,34.9204,53000.0
2011-02-09 14:40:00,47.73,47.8,47.7,47.72,39800.0,34.9204,34.9716,34.8985,34.9131,39800.0
2011-02-09 14:50:00,47.72,47.79,47.71,47.77,60000.0,34.9131,34.9643,34.9058,34.9497,60000.0
2011-02-09 15:00:00,47.77,47.87,47.76,47.76,51400.0,34.9497,35.0228,34.9424,34.9424,51400.0
2011-02-09 15:10:00,47.74,47.85,47.74,47.83,59800.0,34.9277,35.0082,34.9277,34.9936,59800.0
2011-02-09 15:20:00,47.84,47.88,47.81,47.85,44000.0,35.0009,35.0302,34.979,35.0082,44000.0
2011-02-09 15:30:00,47.85,47.85,47.78,47.82,56800.0,35.0082,35.0082,34.957,34.9863,56800.0
2011-02-09 15:40:00,47.82,47.87,47.79,47.81,116600.0,34.9863,35.0228,34.9643,34.979,116600.0
2011-02-09 15:50:00,47.81,47.93,47.77,47.92,180000.0,34.979,35.0667,34.9497,35.0594,180000.0
2011-02-10 09:30:00,47.75,48.05,47.75,48.03,167600.0,34.9351,35.1545,34.9351,35.1399,167600.0
2011-02-10 09:40:00,48.05,48.07,47.75,47.79,63200.0,35.1545,35.1692,34.9351,34.9643,63200.0
2011-02-10 09:50:00,47.78,47.89,47.69,47.88,102400.0,34.957,35.0375,34.8912,35.0302,102400.0
2011-02-10 10:00:00,47.88,48.02,47.73,47.94,153600.0,35.0302,35.1326,34.9204,35.0741,153600.0
2011-02-10 10:10:00,47.95,48.09,47.93,48.08,177600.0,35.0814,35.1838,35.0667,35.1765,177600.0
2011-02-10 10:20:00,48.08,48.09,47.94,48.05,105800.0,35.1765,35.1838,35.0741,35.1545,105800.0
2011-02-10 10:30:00,48.05,48.11,48.01,48.07,138200.0,35.1545,35.1984,35.1253,35.1692,138200.0
2011-02-10 10:40:00,48.08,48.1,48.02,48.05,125600.0,35.1765,35.1911,35.1326,35.1545,125600.0
2011-02-10 10:50:00,48.05,48.08,47.99,48.04,101200.0,35.1545,35.1765,35.1106,35.1472,101200.0
2011-02-10 11:00:00,48.02,48.1,47.98,48.07,105800.0,35.1326,35.1911,35.1033,35.1692,105800.0
2011-02-10 11:10:00,48.08,48.27,48.06,48.27,161000.0,35.1765,35.3155,35.1619,35.3155,161000.0
2011-02-10 11:20:00,48.27,48.47,48.24,48.47,145600.0,35.3155,35.4618,35.2936,35.4618,145600.0
2011-02-10 11:30:00,48.47,48.54,48.46,48.48,104400.0,35.4618,35.513,35.4545,35.4691,104400.0
2011-02-10 11:40:00,48.48,48.55,48.44,48.5,106200.0,35.4691,35.5204,35.4399,35.4838,106200.0
2011-02-10 11:50:00,48.52,48.53,48.46,48.51,83600.0,35.4984,35.5057,35.4545,35.4911,83600.0
2011-02-10 12:00:00,48.5,48.51,48.44,48.49,43200.0,35.4838,35.4911,35.4399,35.4765,43200.0
2011-02-10 12:10:00,48.49,48.5,48.41,48.41,45800.0,35.4765,35.4838,35.4179,35.4179,45800.0
2011-02-10 12:20:00,48.41,48.46,48.41,48.42,30000.0,35.4179,35.4545,35.4179,35.4252,30000.0
2011-02-10 12:30:00,48.42,48.5,48.41,48.41,48000.0,35.4252,35.4838,35.4179,35.4179,48000.0
2011-02-10 12:40:00,48.42,48.45,48.35,48.42,92200.0,35.4252,35.4472,35.374,35.4252,92200.0
2011-02-10 12:50:00,48.42,48.44,48.39,48.4,36200.0,35.4252,35.4399,35.4033,35.4106,36200.0
2011-02-10 13:00:00,48.4,48.41,48.34,48.34,51200.0,35.4106,35.4179,35.3667,35.3667,51200.0
2011-02-10 13:10:00,48.35,48.4,48.32,48.38,30600.0,35.374,35.4106,35.3521,35.396,30600.0
2011-02-10 13:20:00,48.39,48.47,48.37,48.38,82000.0,35.4033,35.4618,35.3887,35.396,82000.0
2011-02-10 13:30:00,48.38,48.43,48.38,48.4,106200.0,35.396,35.4326,35.396,35.4106,106200.0
2011-02-10 13:40:00,48.39,48.46,48.37,48.46,115600.0,35.4033,35.4545,35.3887,35.4545,115600.0
2011-02-10 13:50:00,48.45,48.54,48.43,48.43,119200.0,35.4472,35.513,35.4326,35.4326,119200.0
2011-02-10 14:00:00,48.43,48.52,48.4,48.5,59200.0,35.4326,35.4984,35.4106,35.4838,59200.0
2011-02-10 14:10:00,48.49,48.58,48.49,48.52,132400.0,35.4765,35.5423,35.4765,35.4984,132400.0
2011-02-10 14:20:00,48.52,48.68,48.51,48.65,304400.0,35.4984,35.6155,35.4911,35.5935,304400.0
2011-02-10 14:30:00,48.65,48.66,48.56,48.58,108600.0,35.5935,35.6008,35.5277,35.5423,108600.0
2011-02-10 14:40:00,48.59,48.59,48.54,48.54,46600.0,35.5496,35.5496,35.513,35.513,46600.0
2011-02-10 14:50:00,48.53,48.54,48.43,48.46,71200.0,35.5057,35.513,35.4326,35.4545,71200.0
2011-02-10 15:00:00,48.46,48.51,48.45,48.49,82000.0,35.4545,35.4911,35.4472,35.4765,82000.0
2011-02-10 15:10:00,48.49,48.54,48.48,48.5,148000.0,35.4765,35.513,35.4691,35.4838,148000.0
2011-02-10 15:20:00,48.49,48.63,48.49,48.61,131600.0,35.4765,35.5789,35.4765,35.5643,131600.0
2011-02-10 15:30:00,48.6,48.95,48.6,48.86,523000.0,35.5569,35.813,35.5569,35.7472,523000.0
2011-02-10 15:40:00,48.85,49.03,48.83,48.96,577400.0,35.7398,35.8715,35.7252,35.8203,577400.0
2011-02-10 15:50:00,48.96,48.97,48.69,48.8,761600.0,35.8203,35.8276,35.6228,35.7033,761600.0
2011-02-11 09:30:00,48.63,48.76,48.51,48.76,143400.0,35.5789,35.674,35.4911,35.674,143400.0
2011-02-11 09:40:00,48.74,48.87,48.62,48.69,81600.0,35.6594,35.7545,35.5716,35.6228,81600.0
2011-02-11 09:50:00,48.7,48.77,48.62,48.75,56800.0,35.6301,35.6813,35.5716,35.6667,56800.0
2011-02-11 10:00:00,48.75,48.92,48.72,48.92,91800.0,35.6667,35.7911,35.6447,35.7911,91800.0
2011-02-11 10:10:00,48.92,49.05,48.9,49.01,138200.0,35.7911,35.8862,35.7764,35.8569,138200.0
2011-02-11 10:20:00,48.99,49.02,48.94,49.02,97400.0,35.8423,35.8642,35.8057,35.8642,97400.0
2011-02-11 10:30:00,49.02,49.2,49.01,49.19,226400.0,35.8642,35.9959,35.8569,35.9886,226400.0
2011-02-11 10:40:00,49.19,49.28,49.16,49.28,174400.0,35.9886,36.0544,35.9666,36.0544,174400.0
2011-02-11 10:50:00,49.29,49.46,49.29,49.44,204000.0,36.0618,36.1861,36.0618,36.1715,204000.0
2011-02-11 11:00:00,49.44,49.65,49.36,49.61,327200.0,36.1715,36.3251,36.113,36.2959,327200.0
2011-02-11 11:10:00,49.62,49.75,49.48,49.49,203400.0,36.3032,36.3983,36.2008,36.2081,203400.0
2011-02-11 11:20:00,49.49,49.52,49.43,49.47,141800.0,36.2081,36.23,36.1642,36.1934,141800.0
2011-02-11 11:30:00,49.45,49.45,49.27,49.35,244800.0,36.1788,36.1788,36.0471,36.1057,244800.0
2011-02-11 11:40:00,49.35,49.38,49.31,49.33,44800.0,36.1057,36.1276,36.0764,36.091,44800.0
2011-02-11 11:50:00,49.33,49.41,49.33,49.4,110400.0,36.091,36.1496,36.091,36.1422,110400.0
2011-02-11 12:00:00,49.4,49.41,49.35,49.38,56600.0,36.1422,36.1496,36.1057,36.1276,56600.0
2011-02-11 12:10:00,49.38,49.41,49.27,49.32,86200.0,36.1276,36.1496,36.0471,36.0837,86200.0
2011-02-11 12:20:00,49.32,49.35,49.24,49.24,60200.0,36.0837,36.1057,36.0252,36.0252,60200.0
2011-02-11 12:30:00,49.25,49.32,49.24,49.3,48200.0,36.0325,36.0837,36.0252,36.0691,48200.0
2011-02-11 12:40:00,49.32,49.4,49.29,49.38,49400.0,36.0837,36.1422,36.0618,36.1276,49400.0
2011-02-11 12:50:00,49.38,49.42,49.35,49.39,66800.0,36.1276,36.1569,36.1057,36.1349,66800.0
2011-02-11 13:00:00,49.42,49.45,49.36,49.43,90400.0,36.1569,36.1788,36.113,36.1642,90400.0
2011-02-11 13:10:00,49.43,49.44,49.39,49.39,47000.0,36.1642,36.1715,36.1349,36.1349,47000.0
2011-02-11 13:20:00,49.39,49.4,49.35,49.37,30000.0,36.1349,36.1422,36.1057,36.1203,30000.0
2011-02-11 13:30:00,49.38,49.39,49.35,49.37,58600.0,36.1276,36.1349,36.1057,36.1203,58600.0
2011-02-11 13:40:00,49.37,49.43,49.37,49.41,70800.0,36.1203,36.1642,36.1203,36.1496,70800.0
2011-02-11 13:50:00,49.41,49.48,49.41,49.48,42400.0,36.1496,36.2008,36.1496,36.2008,42400.0
2011-02-11 14:00:00,49.48,49.51,49.46,49.49,211000.0,36.2008,36.2227,36.1861,36.2081,211000.0
2011-02-11 14:10:00,49.5,49.56,49.49,49.53,122200.0,36.2154,36.2593,36.2081,36.2373,122200.0
2011-02-11 14:20:00,49.53,49.57,49.51,49.52,151400.0,36.2373,36.2666,36.2227,36.23,151400.0
2011-02-11 14:30:00,49.52,49.53,49.48,49.51,285800.0,36.23,36.2373,36.2008,36.2227,285800.0
2011-02-11 14:40:00,49.51,49.52,49.49,49.5,130400.0,36.2227,36.23,36.2081,36.2154,130400.0
2011-02-11 14:50:00,49.5,49.51,49.49,49.5,147200.0,36.2154,36.2227,36.2081,36.2154,147200.0
2011-02-11 15:00:00,49.5,49.51,49.49,49.5,205200.0,36.2154,36.2227,36.2081,36.2154,205200.0
2011-02-11 15:10:00,49.5,49.51,49.49,49.5,166000.0,36.2154,36.2227,36.2081,36.2154,166000.0
2011-02-11 15:20:00,49.5,49.56,49.49,49.54,165800.0,36.2154,36.2593,36.2081,36.2447,165800.0
2011-02-11 15:30:00,49.53,49.55,49.5,49.54,149400.0,36.2373,36.252,36.2154,36.2447,149400.0
2011-02-11 15:40:00,49.53,49.55,49.46,49.48,428200.0,36.2373,36.252,36.1861,36.2008,428200.0
2011-02-11 15:50:00,49.47,49.51,49.45,49.51,404800.0,36.1934,36.2227,36.1788,36.2227,404800.0
2011-02-14 09:30:00,49.57,49.63,49.34,49.44,187200.0,36.2666,36.3105,36.0983,36.1715,187200.0
2011-02-14 09:40:00,49.44,49.54,49.33,49.41,113000.0,36.1715,36.2447,36.091,36.1496,113000.0
2011-02-14 09:50:00,49.42,49.42,49.19,49.28,202000.0,36.1569,36.1569,35.9886,36.0544,202000.0
2011-02-14 10:00:00,49.28,49.3,49.19,49.24,169800.0,36.0544,36.0691,35.9886,36.0252,169800.0
2011-02-14 10:10:00,49.24,49.27,49.19,49.25,146000.0,36.0252,36.0471,35.9886,36.0325,146000.0
2011-02-14 10:20:00,49.26,49.32,49.15,49.16,292800.0,36.0398,36.0837,35.9593,35.9666,292800.0
2011-02-14 10:30:00,49.15,49.17,49.03,49.07,216200.0,35.9593,35.974,35.8715,35.9008,216200.0
2011-02-14 10:40:00,49.07,49.09,48.98,49.01,145000.0,35.9008,35.9154,35.835,35.8569,145000.0
2011-02-14 10:50:00,48.99,49.09,48.99,49.03,74200.0,35.8423,35.9154,35.8423,35.8715,74200.0
2011-02-14 11:00:00,49.03,49.1,49.01,49.08,81000.0,35.8715,35.9227,35.8569,35.9081,81000.0
2011-02-14 11:10:00,49.09,49.13,49.02,49.1,115600.0,35.9154,35.9447,35.8642,35.9227,115600.0
2011-02-14 11:20:00,49.11,49.13,49.02,49.02,63600.0,35.9301,35.9447,35.8642,35.8642,63600.0
2011-02-14 11:30:00,49.02,49.14,49.02,49.13,52400.0,35.8642,35.952,35.8642,35.9447,52400.0
2011-02-14 11:40:00,49.13,49.2,49.12,49.16,57200.0,35.9447,35.9959,35.9374,35.9666,57200.0
2011-02-14 11:50:00,49.16,49.16,49.13,49.13,28600.0,35.9666,35.9666,35.9447,35.9447,28600.0
2011-02-14 12:00:00,49.14,49.19,49.13,49.18,62400.0,35.952,35.9886,35.9447,35.9813,62400.0
2011-02-14 12:10:00,49.18,49.35,49.17,49.34,127000.0,35.9813,36.1057,35.974,36.0983,127000.0
2011-02-14 12:20:00,49.35,49.38,49.33,49.37,75400.0,36.1057,36.1276,36.091,36.1203,75400.0
2011-02-14 12:30:00,49.37,49.39,49.36,49.38,58400.0,36.1203,36.1349,36.113,36.1276,58400.0
2011-02-14 12:40:00,49.38,49.4,49.36,49.38,62800.0,36.1276,36.1422,36.113,36.1276,62800.0
2011-02-14 12:50:00,49.38,49.38,49.29,49.31,58000.0,36.1276,36.1276,36.0618,36.0764,58000.0
2011-02-14 13:00:00,49.31,49.32,49.2,49.2,42800.0,36.0764,36.0837,35.9959,35.9959,42800.0
2011-02-14 13:10:00,49.2,49.28,49.2,49.27,35600.0,35.9959,36.0544,35.9959,36.0471,35600.0
2011-02-14 13:20:00,49.27,49.33,49.27,49.32,36600.0,36.0471,36.091,36.0471,36.0837,36600.0
2011-02-14 13:30:00,49.32,49.35,49.31,49.35,33800.0,36.0837,36.1057,36.0764,36.1057,33800.0
2011-02-14 13:40:00,49.35,49.35,49.29,49.3,37200.0,36.1057,36.1057,36.0618,36.0691,37200.0
2011-02-14 13:50:00,49.3,49.32,49.27,49.27,80000.0,36.0691,36.0837,36.0471,36.0471,80000.0
2011-02-14 14:00:00,49.27,49.27,49.25,49.25,45600.0,36.0471,36.0471,36.0325,36.0325,45600.0
2011-02-14 14:10:00,49.25,49.35,49.25,49.3,60600.0,36.0325,36.1057,36.0325,36.0691,60600.0
2011-02-14 14:20:00,49.3,49.35,49.24,49.33,75000.0,36.0691,36.1057,36.0252,36.091,75000.0
2011-02-14 14:30:00,49.33,49.34,49.24,49.26,50600.0,36.091,36.0983,36.0252,36.0398,50600.0
2011-02-14 14:40:00,49.26,49.31,49.26,49.3,81800.0,36.0398,36.0764,36.0398,36.0691,81800.0
2011-02-14 14:50:00,49.3,49.3,49.25,49.28,69800.0,36.0691,36.0691,36.0325,36.0544,69800.0
2011-02-14 15:00:00,49.29,49.33,49.2,49.2,83600.0,36.0618,36.091,35.9959,35.9959,83600.0
2011-02-14 15:10:00,49.2,49.31,49.2,49.29,60200.0,35.9959,36.0764,35.9959,36.0618,60200.0
2011-02-14 15:20:00,49.29,49.3,49.24,49.24,54800.0,36.0618,36.0691,36.0252,36.0252,54800.0
2011-02-14 15:30:00,49.25,49.28,49.23,49.26,117000.0,36.0325,36.0544,36.0179,36.0398,117000.0
2011-02-14 15:40:00,49.25,49.35,49.24,49.3,116400.0,36.0325,36.1057,36.0252,36.0691,116400.0
2011-02-14 15:50:00,49.3,49.33,49.26,49.27,240600.0,36.0691,36.091,36.0398,36.0471,240600.0
2011-02-15 09:30:00,49.03,49.23,48.9,48.96,155800.0,35.8715,36.0179,35.7764,35.8203,155800.0
2011-02-15 09:40:00,48.97,49.16,48.96,49.1,114000.0,35.8276,35.9666,35.8203,35.9227,114000.0
2011-02-15 09:50:00,49.1,49.1,49.04,49.07,148600.0,35.9227,35.9227,35.8788,35.9008,148600.0
2011-02-15 10:00:00,49.06,49.07,49.02,49.04,88000.0,35.8935,35.9008,35.8642,35.8788,88000.0
2011-02-15 10:10:00,49.04,49.15,49.01,49.13,124000.0,35.8788,35.9593,35.8569,35.9447,124000.0
2011-02-15 10:20:00,49.12,49.17,49.01,49.01,88000.0,35.9374,35.974,35.8569,35.8569,88000.0
2011-02-15 10:30:00,49.01,49.05,48.98,49.0,84200.0,35.8569,35.8862,35.835,35.8496,84200.0
2011-02-15 10:40:00,49.01,49.06,48.99,49.03,105400.0,35.8569,35.8935,35.8423,35.8715,105400.0
2011-02-15 10:50:00,49.02,49.12,49.0,49.11,59800.0,35.8642,35.9374,35.8496,35.9301,59800.0
2011-02-15 11:00:00,49.12,49.15,49.09,49.1,80200.0,35.9374,35.9593,35.9154,35.9227,80200.0
2011-02-15 11:10:00,49.1,49.11,49.06,49.06,73200.0,35.9227,35.9301,35.8935,35.8935,73200.0
2011-02-15 11:20:00,49.07,49.2,49.07,49.19,68800.0,35.9008,35.9959,35.9008,35.9886,68800.0
2011-02-15 11:30:00,49.18,49.18,49.1,49.12,30800.0,35.9813,35.9813,35.9227,35.9374,30800.0
2011-02-15 11:40:00,49.12,49.13,49.05,49.13,32200.0,35.9374,35.9447,35.8862,35.9447,32200.0
2011-02-15 11:50:00,49.13,49.13,49.05,49.05,23600.0,35.9447,35.9447,35.8862,35.8862,23600.0
2011-02-15 12:00:00,49.05,49.1,49.01,49.1,36200.0,35.8862,35.9227,35.8569,35.9227,36200.0
2011-02-15 12:10:00,49.11,49.12,49.08,49.09,33200.0,35.9301,35.9374,35.9081,35.9154,33200.0
2011-02-15 12:20:00,49.09,49.13,49.09,49.1,44200.0,35.9154,35.9447,35.9154,35.9227,44200.0
2011-02-15 12:30:00,49.1,49.1,49.06,49.09,50000.0,35.9227,35.9227,35.8935,35.9154,50000.0
2011-02-15 12:40:00,49.1,49.1,49.08,49.1,17400.0,35.9227,35.9227,35.9081,35.9227,17400.0
2011-02-15 12:50:00,49.1,49.11,49.05,49.1,35800.0,35.9227,35.9301,35.8862,35.9227,35800.0
2011-02-15 13:00:00,49.1,49.12,49.08,49.1,45400.0,35.9227,35.9374,35.9081,35.9227,45400.0
2011-02-15 13:10:00,49.1,49.15,49.09,49.1,42000.0,35.9227,35.9593,35.9154,35.9227,42000.0
2011-02-15 13:20:00,49.1,49.2,49.1,49.18,20600.0,35.9227,35.9959,35.9227,35.9813,20600.0
2011-02-15 13:30:00,49.18,49.19,49.06,49.1,52200.0,35.9813,35.9886,35.8935,35.9227,52200.0
2011-02-15 13:40:00,49.09,49.13,49.07,49.1,35000.0,35.9154,35.9447,35.9008,35.9227,35000.0
2011-02-15 13:50:00,49.11,49.11,49.05,49.1,26200.0,35.9301,35.9301,35.8862,35.9227,26200.0
2011-02-15 14:00:00,49.1,49.1,49.01,49.04,43800.0,35.9227,35.9227,35.8569,35.8788,43800.0
2011-02-15 14:10:00,49.04,49.04,48.98,49.02,39600.0,35.8788,35.8788,35.835,35.8642,39600.0
2011-02-15 14:20:00,49.02,49.02,48.88,48.88,114400.0,35.8642,35.8642,35.7618,35.7618,114400.0
2011-02-15 14:30:00,48.89,49.02,48.88,49.02,150200.0,35.7691,35.8642,35.7618,35.8642,150200.0
2011-02-15 14:40:00,49.02,49.05,48.97,48.98,41800.0,35.8642,35.8862,35.8276,35.835,41800.0
2011-02-15 14:50:00,48.98,49.07,48.98,49.04,56000.0,35.835,35.9008,35.835,35.8788,56000.0
2011-02-15 15:00:00,49.04,49.12,49.02,49.08,56200.0,35.8788,35.9374,35.8642,35.9081,56200.0
2011-02-15 15:10:00,49.08,49.09,49.05,49.08,60800.0,35.9081,35.9154,35.8862,35.9081,60800.0
2011-02-15 15:20:00,49.08,49.08,49.02,49.05,71000.0,35.9081,35.9081,35.8642,35.8862,71000.0
2011-02-15 15:30:00,49.05,49.09,49.01,49.05,94000.0,35.8862,35.9154,35.8569,35.8862,94000.0
2011-02-15 15:40:00,49.05,49.05,48.98,49.01,184400.0,35.8862,35.8862,35.835,35.8569,184400.0
2011-02-15 15:50:00,49.0,49.01,48.91,49.0,431400.0,35.8496,35.8569,35.7837,35.8496,431400.0
2011-02-16 09:30:00,49.23,49.23,48.77,48.98,260200.0,36.0179,36.0179,35.6813,35.835,260200.0
2011-02-16 09:40:00,48.98,49.13,48.88,48.88,189000.0,35.835,35.9447,35.7618,35.7618,189000.0
2011-02-16 09:50:00,48.88,48.9,48.63,48.68,186400.0,35.7618,35.7764,35.5789,35.6155,186400.0
2011-02-16 10:00:00,48.68,48.72,48.6,48.72,155800.0,35.6155,35.6447,35.5569,35.6447,155800.0
2011-02-16 10:10:00,48.71,48.86,48.68,48.85,136400.0,35.6374,35.7472,35.6155,35.7398,136400.0
2011-02-16 10:20:00,48.85,48.96,48.84,48.96,66400.0,35.7398,35.8203,35.7325,35.8203,66400.0
2011-02-16 10:30:00,48.96,49.05,48.93,48.98,231600.0,35.8203,35.8862,35.7984,35.835,231600.0
2011-02-16 10:40:00,48.98,49.02,48.92,48.98,159800.0,35.835,35.8642,35.7911,35.835,159800.0
2011-02-16 10:50:00,48.99,49.04,48.92,49.02,131800.0,35.8423,35.8788,35.7911,35.8642,131800.0
2011-02-16 11:00:00,49.02,49.11,49.0,49.06,117600.0,35.8642,35.9301,35.8496,35.8935,117600.0
2011-02-16 11:10:00,49.07,49.1,49.02,49.04,64800.0,35.9008,35.9227,35.8642,35.8788,64800.0
2011-02-16 11:20:00,49.04,49.1,49.01,49.02,71200.0,35.8788,35.9227,35.8569,35.8642,71200.0
2011-02-16 11:30:00,49.03,49.04,48.91,48.97,73800.0,35.8715,35.8788,35.7837,35.8276,73800.0
2011-02-16 11:40:00,48.97,48.98,48.85,48.88,101600.0,35.8276,35.835,35.7398,35.7618,101600.0
2011-02-16 11:50:00,48.88,48.98,48.85,48.97,63200.0,35.7618,35.835,35.7398,35.8276,63200.0
2011-02-16 12:00:00,48.98,48.98,48.68,48.68,107000.0,35.835,35.835,35.6155,35.6155,107000.0
2011-02-16 12:10:00,48.68,48.85,48.66,48.76,54400.0,35.6155,35.7398,35.6008,35.674,54400.0
2011-02-16 12:20:00,48.74,48.78,48.67,48.74,59000.0,35.6594,35.6886,35.6081,35.6594,59000.0
2011-02-16 12:30:00,48.73,48.81,48.68,48.74,70600.0,35.652,35.7106,35.6155,35.6594,70600.0
2011-02-16 12:40:00,48.74,48.75,48.61,48.66,89400.0,35.6594,35.6667,35.5643,35.6008,89400.0
2011-02-16 12:50:00,48.66,48.68,48.6,48.65,84000.0,35.6008,35.6155,35.5569,35.5935,84000.0
2011-02-16 13:00:00,48.66,48.68,48.6,48.66,89600.0,35.6008,35.6155,35.5569,35.6008,89600.0
2011-02-16 13:10:00,48.66,48.71,48.65,48.68,94600.0,35.6008,35.6374,35.5935,35.6155,94600.0
2011-02-16 13:20:00,48.68,48.71,48.62,48.63,107600.0,35.6155,35.6374,35.5716,35.5789,107600.0
2011-02-16 13:30:00,48.63,48.67,48.59,48.6,78400.0,35.5789,35.6081,35.5496,35.5569,78400.0
2011-02-16 13:40:00,48.6,48.63,48.56,48.61,142800.0,35.5569,35.5789,35.5277,35.5643,142800.0
2011-02-16 13:50:00,48.6,48.67,48.59,48.67,116000.0,35.5569,35.6081,35.5496,35.6081,116000.0
2011-02-16 14:00:00,48.67,48.71,48.62,48.66,135800.0,35.6081,35.6374,35.5716,35.6008,135800.0
2011-02-16 14:10:00,48.66,48.68,48.58,48.66,196200.0,35.6008,35.6155,35.5423,35.6008,196200.0
2011-02-16 14:20:00,48.66,48.72,48.65,48.68,208400.0,35.6008,35.6447,35.5935,35.6155,208400.0
2011-02-16 14:30:00,48.68,48.85,48.67,48.84,374000.0,35.6155,35.7398,35.6081,35.7325,374000.0
2011-02-16 14:40:00,48.84,48.86,48.79,48.84,86200.0,35.7325,35.7472,35.6959,35.7325,86200.0
2011-02-16 14:50:00,48.85,48.88,48.82,48.85,99600.0,35.7398,35.7618,35.7179,35.7398,99600.0
2011-02-16 15:00:00,48.85,48.93,48.82,48.9,151200.0,35.7398,35.7984,35.7179,35.7764,151200.0
2011-02-16 15:10:00,48.88,48.9,48.83,48.84,71400.0,35.7618,35.7764,35.7252,35.7325,71400.0
2011-02-16 15:20:00,48.84,48.9,48.83,48.85,95000.0,35.7325,35.7764,35.7252,35.7398,95000.0
2011-02-16 15:30:00,48.86,48.86,48.83,48.85,208000.0,35.7472,35.7472,35.7252,35.7398,208000.0
2011-02-16 15:40:00,48.85,48.88,48.79,48.83,342600.0,35.7398,35.7618,35.6959,35.7252,342600.0
2011-02-16 15:50:00,48.83,48.87,48.76,48.82,370800.0,35.7252,35.7545,35.674,35.7179,370800.0
2011-02-17 09:30:00,48.77,48.77,48.51,48.58,548800.0,35.6813,35.6813,35.4911,35.5423,548800.0
2011-02-17 09:40:00,48.59,48.76,48.55,48.68,79200.0,35.5496,35.674,35.5204,35.6155,79200.0
2011-02-17 09:50:00,48.68,48.74,48.65,48.72,50400.0,35.6155,35.6594,35.5935,35.6447,50400.0
2011-02-17 10:00:00,48.71,48.77,48.66,48.67,168000.0,35.6374,35.6813,35.6008,35.6081,168000.0
2011-02-17 10:10:00,48.67,48.69,48.49,48.59,188000.0,35.6081,35.6228,35.4765,35.5496,188000.0
2011-02-17 10:20:00,48.59,48.68,48.59,48.66,99600.0,35.5496,35.6155,35.5496,35.6008,99600.0
2011-02-17 10:30:00,48.66,48.67,48.61,48.62,133200.0,35.6008,35.6081,35.5643,35.5716,133200.0
2011-02-17 10:40:00,48.63,48.69,48.62,48.65,134200.0,35.5789,35.6228,35.5716,35.5935,134200.0
2011-02-17 10:50:00,48.66,48.73,48.65,48.73,131400.0,35.6008,35.652,35.5935,35.652,131400.0
2011-02-17 11:00:00,48.72,48.74,48.65,48.65,152000.0,35.6447,35.6594,35.5935,35.5935,152000.0
2011-02-17 11:10:00,48.65,48.66,48.62,48.63,247200.0,35.5935,35.6008,35.5716,35.5789,247200.0
2011-02-17 11:20:00,48.65,48.72,48.63,48.7,209600.0,35.5935,35.6447,35.5789,35.6301,209600.0
2011-02-17 11:30:00,48.7,48.73,48.63,48.65,193800.0,35.6301,35.652,35.5789,35.5935,193800.0
2011-02-17 11:40:00,48.65,48.69,48.64,48.65,167200.0,35.5935,35.6228,35.5862,35.5935,167200.0
2011-02-17 11:50:00,48.65,48.68,48.63,48.63,108800.0,35.5935,35.6155,35.5789,35.5789,108800.0
2011-02-17 12:00:00,48.63,48.65,48.58,48.59,110000.0,35.5789,35.5935,35.5423,35.5496,110000.0
2011-02-17 12:10:00,48.59,48.64,48.59,48.63,101400.0,35.5496,35.5862,35.5496,35.5789,101400.0
2011-02-17 12:20:00,48.63,48.64,48.6,48.63,186600.0,35.5789,35.5862,35.5569,35.5789,186600.0
2011-02-17 12:30:00,48.63,48.66,48.61,48.62,153800.0,35.5789,35.6008,35.5643,35.5716,153800.0
2011-02-17 12:40:00,48.63,48.66,48.62,48.64,59200.0,35.5789,35.6008,35.5716,35.5862,59200.0
2011-02-17 12:50:00,48.63,48.65,48.58,48.59,106000.0,35.5789,35.5935,35.5423,35.5496,106000.0
2011-02-17 13:00:00,48.59,48.6,48.54,48.57,219000.0,35.5496,35.5569,35.513,35.535,219000.0
2011-02-17 13:10:00,48.57,48.57,48.31,48.33,559400.0,35.535,35.535,35.3448,35.3594,559400.0
2011-02-17 13:20:00,48.34,48.45,48.17,48.45,386800.0,35.3667,35.4472,35.2423,35.4472,386800.0
2011-02-17 13:30:00,48.45,48.56,48.45,48.56,130600.0,35.4472,35.5277,35.4472,35.5277,130600.0
2011-02-17 13:40:00,48.57,48.62,48.57,48.61,110600.0,35.535,35.5716,35.535,35.5643,110600.0
2011-02-17 13:50:00,48.62,48.68,48.6,48.67,78800.0,35.5716,35.6155,35.5569,35.6081,78800.0
2011-02-17 14:00:00,48.68,48.77,48.67,48.77,87400.0,35.6155,35.6813,35.6081,35.6813,87400.0
2011-02-17 14:10:00,48.77,48.85,48.74,48.84,148800.0,35.6813,35.7398,35.6594,35.7325,148800.0
2011-02-17 14:20:00,48.84,48.85,48.73,48.79,90000.0,35.7325,35.7398,35.652,35.6959,90000.0
2011-02-17 14:30:00,48.79,48.8,48.77,48.8,69200.0,35.6959,35.7033,35.6813,35.7033,69200.0
2011-02-17 14:40:00,48.8,48.82,48.79,48.8,65400.0,35.7033,35.7179,35.6959,35.7033,65400.0
2011-02-17 14:50:00,48.8,48.86,48.79,48.86,55600.0,35.7033,35.7472,35.6959,35.7472,55600.0
2011-02-17 15:00:00,48.87,48.88,48.8,48.85,159400.0,35.7545,35.7618,35.7033,35.7398,159400.0
2011-02-17 15:10:00,48.87,48.88,48.83,48.85,89000.0,35.7545,35.7618,35.7252,35.7398,89000.0
2011-02-17 15:20:00,48.86,48.92,48.86,48.91,50600.0,35.7472,35.7911,35.7472,35.7837,50600.0
2011-02-17 15:30:00,48.91,48.96,48.88,48.94,127400.0,35.7837,35.8203,35.7618,35.8057,127400.0
2011-02-17 15:40:00,48.95,48.98,48.89,48.92,153200.0,35.813,35.835,35.7691,35.7911,153200.0
2011-02-17 15:50:00,48.92,48.93,48.85,48.91,220800.0,35.7911,35.7984,35.7398,35.7837,220800.0
2011-02-18 09:30:00,48.82,48.86,48.65,48.68,831000.0,35.7179,35.7472,35.5935,35.6155,831000.0
2011-02-18 09:40:00,48.7,48.79,48.68,48.79,57600.0,35.6301,35.6959,35.6155,35.6959,57600.0
2011-02-18 09:50:00,48.75,48.77,48.68,48.72,61600.0,35.6667,35.6813,35.6155,35.6447,61600.0
2011-02-18 10:00:00,48.73,48.74,48.63,48.65,118400.0,35.652,35.6594,35.5789,35.5935,118400.0
2011-02-18 10:10:00,48.66,48.7,48.63,48.68,89400.0,35.6008,35.6301,35.5789,35.6155,89400.0
2011-02-18 10:20:00,48.68,48.69,48.6,48.63,106200.0,35.6155,35.6228,35.5569,35.5789,106200.0
2011-02-18 10:30:00,48.63,48.73,48.63,48.71,62800.0,35.5789,35.652,35.5789,35.6374,62800.0
2011-02-18 10:40:00,48.71,48.72,48.67,48.67,47200.0,35.6374,35.6447,35.6081,35.6081,47200.0
2011-02-18 10:50:00,48.67,48.72,48.63,48.65,106600.0,35.6081,35.6447,35.5789,35.5935,106600.0
2011-02-18 11:00:00,48.65,48.66,48.59,48.6,54600.0,35.5935,35.6008,35.5496,35.5569,54600.0
2011-02-18 11:10:00,48.6,48.65,48.6,48.62,41600.0,35.5569,35.5935,35.5569,35.5716,41600.0
2011-02-18 11:20:00,48.61,48.65,48.53,48.59,106800.0,35.5643,35.5935,35.5057,35.5496,106800.0
2011-02-18 11:30:00,48.59,48.65,48.59,48.63,38800.0,35.5496,35.5935,35.5496,35.5789,38800.0
2011-02-18 11:40:00,48.63,48.63,48.53,48.58,87400.0,35.5789,35.5789,35.5057,35.5423,87400.0
2011-02-18 11:50:00,48.58,48.61,48.54,48.56,64800.0,35.5423,35.5643,35.513,35.5277,64800.0
2011-02-18 12:00:00,48.57,48.65,48.54,48.62,56000.0,35.535,35.5935,35.513,35.5716,56000.0
2011-02-18 12:10:00,48.63,48.65,48.6,48.64,40400.0,35.5789,35.5935,35.5569,35.5862,40400.0
2011-02-18 12:20:00,48.63,48.68,48.61,48.64,60200.0,35.5789,35.6155,35.5643,35.5862,60200.0
2011-02-18 12:30:00,48.63,48.68,48.62,48.63,38200.0,35.5789,35.6155,35.5716,35.5789,38200.0
2011-02-18 12:40:00,48.63,48.66,48.62,48.64,54800.0,35.5789,35.6008,35.5716,35.5862,54800.0
2011-02-18 12:50:00,48.63,48.66,48.62,48.65,35400.0,35.5789,35.6008,35.5716,35.5935,35400.0
2011-02-18 13:00:00,48.65,48.67,48.6,48.65,75000.0,35.5935,35.6081,35.5569,35.5935,75000.0
2011-02-18 13:10:00,48.65,48.66,48.58,48.6,33600.0,35.5935,35.6008,35.5423,35.5569,33600.0
2011-02-18 13:20:00,48.6,48.61,48.57,48.59,28600.0,35.5569,35.5643,35.535,35.5496,28600.0
2011-02-18 13:30:00,48.59,48.59,48.5,48.52,66600.0,35.5496,35.5496,35.4838,35.4984,66600.0
2011-02-18 13:40:00,48.52,48.52,48.39,48.4,134000.0,35.4984,35.4984,35.4033,35.4106,134000.0
2011-02-18 13:50:00,48.4,48.5,48.38,48.49,69800.0,35.4106,35.4838,35.396,35.4765,69800.0
2011-02-18 14:00:00,48.49,48.5,48.45,48.46,51800.0,35.4765,35.4838,35.4472,35.4545,51800.0
2011-02-18 14:10:00,48.46,48.49,48.37,48.43,99200.0,35.4545,35.4765,35.3887,35.4326,99200.0
2011-02-18 14:20:00,48.43,48.45,48.32,48.36,56400.0,35.4326,35.4472,35.3521,35.3813,56400.0
2011-02-18 14:30:00,48.36,48.4,48.35,48.38,56800.0,35.3813,35.4106,35.374,35.396,56800.0
2011-02-18 14:40:00,48.37,48.4,48.34,48.38,95200.0,35.3887,35.4106,35.3667,35.396,95200.0
2011-02-18 14:50:00,48.41,48.42,48.38,48.4,59000.0,35.4179,35.4252,35.396,35.4106,59000.0
2011-02-18 15:00:00,48.41,48.44,48.38,48.43,66000.0,35.4179,35.4399,35.396,35.4326,66000.0
2011-02-18 15:10:00,48.43,48.49,48.43,48.49,65600.0,35.4326,35.4765,35.4326,35.4765,65600.0
2011-02-18 15:20:00,48.49,48.55,48.45,48.45,136200.0,35.4765,35.5204,35.4472,35.4472,136200.0
2011-02-18 15:30:00,48.46,48.49,48.44,48.45,101000.0,35.4545,35.4765,35.4399,35.4472,101000.0
2011-02-18 15:40:00,48.45,48.52,48.41,48.49,178000.0,35.4472,35.4984,35.4179,35.4765,178000.0
2011-02-18 15:50:00,48.49,48.6,48.49,48.58,402800.0,35.4765,35.5569,35.4765,35.5423,402800.0
2011-02-22 09:30:00,48.06,48.12,47.88,47.98,166400.0,35.1619,35.2058,35.0302,35.1033,166400.0
2011-02-22 09:40:00,47.98,48.27,47.97,48.1,134600.0,35.1033,35.3155,35.096,35.1911,134600.0
2011-02-22 09:50:00,48.11,48.27,48.05,48.27,79600.0,35.1984,35.3155,35.1545,35.3155,79600.0
2011-02-22 10:00:00,48.25,48.3,48.07,48.2,105400.0,35.3009,35.3374,35.1692,35.2643,105400.0
2011-02-22 10:10:00,48.2,48.31,48.17,48.25,144400.0,35.2643,35.3448,35.2423,35.3009,144400.0
2011-02-22 10:20:00,48.24,48.29,48.16,48.18,316800.0,35.2936,35.3301,35.235,35.2497,316800.0
2011-02-22 10:30:00,48.16,48.19,48.11,48.16,95800.0,35.235,35.257,35.1984,35.235,95800.0
2011-02-22 10:40:00,48.15,48.21,48.1,48.17,78200.0,35.2277,35.2716,35.1911,35.2423,78200.0
2011-02-22 10:50:00,48.17,48.29,48.13,48.15,49000.0,35.2423,35.3301,35.2131,35.2277,49000.0
2011-02-22 11:00:00,48.15,48.18,48.04,48.08,77600.0,35.2277,35.2497,35.1472,35.1765,77600.0
2011-02-22 11:10:00,48.08,48.12,47.98,48.01,122800.0,35.1765,35.2058,35.1033,35.1253,122800.0
2011-02-22 11:20:00,48.01,48.1,47.99,48.1,64200.0,35.1253,35.1911,35.1106,35.1911,64200.0
2011-02-22 11:30:00,48.11,48.14,48.07,48.12,72200.0,35.1984,35.2204,35.1692,35.2058,72200.0
2011-02-22 11:40:00,48.12,48.13,48.0,48.02,59600.0,35.2058,35.2131,35.118,35.1326,59600.0
2011-02-22 11:50:00,48.02,48.08,47.96,48.04,69600.0,35.1326,35.1765,35.0887,35.1472,69600.0
2011-02-22 12:00:00,48.03,48.03,47.85,47.87,133000.0,35.1399,35.1399,35.0082,35.0228,133000.0
2011-02-22 12:10:00,47.87,47.94,47.8,47.94,63800.0,35.0228,35.0741,34.9716,35.0741,63800.0
2011-02-22 12:20:00,47.94,47.95,47.87,47.9,66600.0,35.0741,35.0814,35.0228,35.0448,66600.0
2011-02-22 12:30:00,47.89,47.9,47.73,47.75,55400.0,35.0375,35.0448,34.9204,34.9351,55400.0
2011-02-22 12:40:00,47.74,47.79,47.65,47.65,68200.0,34.9277,34.9643,34.8619,34.8619,68200.0
2011-02-22 12:50:00,47.64,47.71,47.6,47.7,75400.0,34.8546,34.9058,34.8253,34.8985,75400.0
2011-02-22 13:00:00,47.69,47.76,47.61,47.74,89000.0,34.8912,34.9424,34.8326,34.9277,89000.0
2011-02-22 13:10:00,47.74,47.74,47.62,47.63,54800.0,34.9277,34.9277,34.8399,34.8473,54800.0
2011-02-22 13:20:00,47.63,47.66,47.49,47.54,118200.0,34.8473,34.8692,34.7448,34.7814,118200.0
2011-02-22 13:30:00,47.53,47.58,47.49,47.56,49800.0,34.7741,34.8107,34.7448,34.796,49800.0
2011-02-22 13:40:00,47.55,47.6,47.51,47.6,161800.0,34.7887,34.8253,34.7595,34.8253,161800.0
2011-02-22 13:50:00,47.6,47.72,47.6,47.67,60200.0,34.8253,34.9131,34.8253,34.8765,60200.0
2011-02-22 14:00:00,47.68,47.72,47.6,47.7,108800.0,34.8838,34.9131,34.8253,34.8985,108800.0
2011-02-22 14:10:00,47.69,47.72,47.67,47.68,64600.0,34.8912,34.9131,34.8765,34.8838,64600.0
2011-02-22 14:20:00,47.69,47.79,47.67,47.77,91200.0,34.8912,34.9643,34.8765,34.9497,91200.0
2011-02-22 14:30:00,47.77,47.81,47.69,47.69,56800.0,34.9497,34.979,34.8912,34.8912,56800.0
2011-02-22 14:40:00,47.68,47.74,47.66,47.71,123000.0,34.8838,34.9277,34.8692,34.9058,123000.0
2011-02-22 14:50:00,47.71,47.74,47.62,47.64,177000.0,34.9058,34.9277,34.8399,34.8546,177000.0
2011-02-22 15:00:00,47.65,47.69,47.52,47.54,101800.0,34.8619,34.8912,34.7668,34.7814,101800.0
2011-02-22 15:10:00,47.55,47.6,47.49,47.49,92400.0,34.7887,34.8253,34.7448,34.7448,92400.0
2011-02-22 15:20:00,47.49,47.49,47.35,47.35,217000.0,34.7448,34.7448,34.6424,34.6424,217000.0
2011-02-22 15:30:00,47.35,47.37,47.12,47.13,485600.0,34.6424,34.657,34.4741,34.4814,485600.0
2011-02-22 15:40:00,47.13,47.13,46.98,46.99,587800.0,34.4814,34.4814,34.3717,34.379,587800.0
2011-02-22 15:50:00,46.99,47.2,46.98,47.16,560000.0,34.379,34.5327,34.3717,34.5034,560000.0
2011-02-23 09:30:00,47.07,47.22,47.01,47.18,261200.0,34.4376,34.5473,34.3937,34.518,261200.0
2011-02-23 09:40:00,47.18,47.23,46.83,46.83,233200.0,34.518,34.5546,34.262,34.262,233200.0
2011-02-23 09:50:00,46.83,46.85,46.68,46.69,182800.0,34.262,34.2766,34.1522,34.1595,182800.0
2011-02-23 10:00:00,46.7,46.76,46.28,46.36,308000.0,34.1668,34.2107,33.8596,33.9181,308000.0
2011-02-23 10:10:00,46.36,46.65,46.35,46.63,139600.0,33.9181,34.1303,33.9108,34.1156,139600.0
2011-02-23 10:20:00,46.63,46.77,46.6,46.67,87800.0,34.1156,34.2181,34.0937,34.1449,87800.0
2011-02-23 10:30:00,46.69,46.75,46.54,46.56,83600.0,34.1595,34.2034,34.0498,34.0644,83600.0
2011-02-23 10:40:00,46.55,46.58,46.45,46.45,139200.0,34.0571,34.0791,33.9839,33.9839,139200.0
2011-02-23 10:50:00,46.45,46.6,46.45,46.6,88800.0,33.9839,34.0937,33.9839,34.0937,88800.0
2011-02-23 11:00:00,46.62,46.62,46.47,46.57,113400.0,34.1083,34.1083,33.9986,34.0717,113400.0
2011-02-23 11:10:00,46.57,46.62,46.47,46.47,98400.0,34.0717,34.1083,33.9986,33.9986,98400.0
2011-02-23 11:20:00,46.47,46.52,46.42,46.49,95200.0,33.9986,34.0352,33.962,34.0132,95200.0
2011-02-23 11:30:00,46.49,46.49,46.27,46.36,137200.0,34.0132,34.0132,33.8523,33.9181,137200.0
2011-02-23 11:40:00,46.35,46.36,46.26,46.27,149200.0,33.9108,33.9181,33.8449,33.8523,149200.0
2011-02-23 11:50:00,46.27,46.29,46.18,46.2,208000.0,33.8523,33.8669,33.7864,33.801,208000.0
2011-02-23 12:00:00,46.21,46.21,45.97,45.99,193400.0,33.8084,33.8084,33.6328,33.6474,193400.0
2011-02-23 12:10:00,45.98,46.06,45.9,45.95,151800.0,33.6401,33.6986,33.5815,33.6181,151800.0
2011-02-23 12:20:00,45.95,46.1,45.92,46.1,103000.0,33.6181,33.7279,33.5962,33.7279,103000.0
2011-02-23 12:30:00,46.1,46.16,46.05,46.11,82800.0,33.7279,33.7718,33.6913,33.7352,82800.0
2011-02-23 12:40:00,46.1,46.21,45.99,46.02,142600.0,33.7279,33.8084,33.6474,33.6693,142600.0
2011-02-23 12:50:00,46.02,46.11,45.88,46.06,102200.0,33.6693,33.7352,33.5669,33.6986,102200.0
2011-02-23 13:00:00,46.06,46.12,46.0,46.01,67600.0,33.6986,33.7425,33.6547,33.662,67600.0
2011-02-23 13:10:00,46.02,46.08,45.76,45.77,149600.0,33.6693,33.7132,33.4791,33.4864,149600.0
2011-02-23 13:20:00,45.79,46.05,45.77,46.05,87200.0,33.5011,33.6913,33.4864,33.6913,87200.0
2011-02-23 13:30:00,46.04,46.08,45.92,46.08,116600.0,33.684,33.7132,33.5962,33.7132,116600.0
2011-02-23 13:40:00,46.07,46.08,45.96,46.05,98000.0,33.7059,33.7132,33.6254,33.6913,98000.0
2011-02-23 13:50:00,46.05,46.12,46.05,46.1,59600.0,33.6913,33.7425,33.6913,33.7279,59600.0
2011-02-23 14:00:00,46.1,46.25,46.08,46.16,150000.0,33.7279,33.8376,33.7132,33.7718,150000.0
2011-02-23 14:10:00,46.16,46.22,46.01,46.22,109800.0,33.7718,33.8157,33.662,33.8157,109800.0
2011-02-23 14:20:00,46.22,46.31,46.16,46.17,102000.0,33.8157,33.8815,33.7718,33.7791,102000.0
2011-02-23 14:30:00,46.17,46.23,46.13,46.13,142200.0,33.7791,33.823,33.7498,33.7498,142200.0
2011-02-23 14:40:00,46.13,46.21,46.08,46.1,163400.0,33.7498,33.8084,33.7132,33.7279,163400.0
2011-02-23 14:50:00,46.1,46.31,46.07,46.29,168200.0,33.7279,33.8815,33.7059,33.8669,168200.0
2011-02-23 15:00:00,46.29,46.34,46.21,46.21,119000.0,33.8669,33.9035,33.8084,33.8084,119000.0
2011-02-23 15:10:00,46.21,46.32,46.2,46.23,176200.0,33.8084,33.8888,33.801,33.823,176200.0
2011-02-23 15:20:00,46.23,46.44,46.23,46.39,167800.0,33.823,33.9766,33.823,33.94,167800.0
2011-02-23 15:30:00,46.38,46.44,46.32,46.44,161000.0,33.9327,33.9766,33.8888,33.9766,161000.0
2011-02-23 15:40:00,46.43,46.45,46.26,46.39,197000.0,33.9693,33.9839,33.8449,33.94,197000.0
2011-02-23 15:50:00,46.38,46.4,46.27,46.27,493800.0,33.9327,33.9474,33.8523,33.8523,493800.0
2011-02-24 09:30:00,45.96,46.52,45.88,46.44,285200.0,33.7618,34.1732,33.703,34.1144,285200.0
2011-02-24 09:40:00,46.44,46.9,46.41,46.9,329200.0,34.1144,34.4523,34.0924,34.4523,329200.0
2011-02-24 09:50:00,46.88,46.9,46.63,46.85,170200.0,34.4376,34.4523,34.254,34.4156,170200.0
2011-02-24 10:00:00,46.85,46.9,46.54,46.9,84000.0,34.4156,34.4523,34.1879,34.4523,84000.0
2011-02-24 10:10:00,46.89,46.97,46.74,46.96,142800.0,34.445,34.5037,34.3348,34.4964,142800.0
2011-02-24 10:20:00,46.95,47.02,46.9,47.0,91600.0,34.489,34.5405,34.4523,34.5258,91600.0
2011-02-24 10:30:00,47.01,47.02,46.71,46.77,93400.0,34.5331,34.5405,34.3127,34.3568,93400.0
2011-02-24 10:40:00,46.75,46.86,46.74,46.82,67200.0,34.3421,34.4229,34.3348,34.3935,67200.0
2011-02-24 10:50:00,46.8,46.96,46.76,46.77,91000.0,34.3789,34.4964,34.3495,34.3568,91000.0
2011-02-24 11:00:00,46.76,46.82,46.7,46.76,146800.0,34.3495,34.3935,34.3054,34.3495,146800.0
2011-02-24 11:10:00,46.78,46.81,46.62,46.75,42400.0,34.3642,34.3862,34.2466,34.3421,42400.0
2011-02-24 11:20:00,46.74,46.86,46.65,46.84,55600.0,34.3348,34.4229,34.2687,34.4082,55600.0
2011-02-24 11:30:00,46.84,46.89,46.76,46.8,92800.0,34.4082,34.445,34.3495,34.3789,92800.0
2011-02-24 11:40:00,46.8,46.83,46.6,46.64,88400.0,34.3789,34.4009,34.2319,34.2613,88400.0
2011-02-24 11:50:00,46.64,46.82,46.63,46.81,56000.0,34.2613,34.3935,34.254,34.3862,56000.0
2011-02-24 12:00:00,46.8,46.85,46.59,46.62,94400.0,34.3789,34.4156,34.2246,34.2466,94400.0
2011-02-24 12:10:00,46.62,46.82,46.61,46.81,74200.0,34.2466,34.3935,34.2393,34.3862,74200.0
2011-02-24 12:20:00,46.82,46.83,46.66,46.67,60000.0,34.3935,34.4009,34.276,34.2834,60000.0
2011-02-24 12:30:00,46.68,46.82,46.65,46.82,75000.0,34.2907,34.3935,34.2687,34.3935,75000.0
2011-02-24 12:40:00,46.82,46.83,46.67,46.74,84600.0,34.3935,34.4009,34.2834,34.3348,84600.0
2011-02-24 12:50:00,46.74,46.88,46.7,46.85,51000.0,34.3348,34.4376,34.3054,34.4156,51000.0
2011-02-24 13:00:00,46.85,46.87,46.77,46.77,56400.0,34.4156,34.4303,34.3568,34.3568,56400.0
2011-02-24 13:10:00,46.77,46.92,46.74,46.85,55800.0,34.3568,34.467,34.3348,34.4156,55800.0
2011-02-24 13:20:00,46.84,46.9,46.74,46.79,70000.0,34.4082,34.4523,34.3348,34.3715,70000.0
2011-02-24 13:30:00,46.79,46.9,46.79,46.88,84000.0,34.3715,34.4523,34.3715,34.4376,84000.0
2011-02-24 13:40:00,46.88,46.91,46.64,46.65,96000.0,34.4376,34.4597,34.2613,34.2687,96000.0
2011-02-24 13:50:00,46.65,46.7,46.57,46.68,64000.0,34.2687,34.3054,34.2099,34.2907,64000.0
2011-02-24 14:00:00,46.68,46.72,46.6,46.71,90800.0,34.2907,34.3201,34.2319,34.3127,90800.0
2011-02-24 14:10:00,46.71,46.97,46.71,46.97,134400.0,34.3127,34.5037,34.3127,34.5037,134400.0
2011-02-24 14:20:00,46.97,47.03,46.85,46.99,101200.0,34.5037,34.5478,34.4156,34.5184,101200.0
2011-02-24 14:30:00,46.98,47.08,46.9,46.97,93800.0,34.5111,34.5845,34.4523,34.5037,93800.0
2011-02-24 14:40:00,46.98,47.04,46.93,47.02,112400.0,34.5111,34.5552,34.4744,34.5405,112400.0
2011-02-24 14:50:00,47.01,47.01,46.85,46.98,106000.0,34.5331,34.5331,34.4156,34.5111,106000.0
2011-02-24 15:00:00,46.97,47.07,46.91,47.05,104800.0,34.5037,34.5772,34.4597,34.5625,104800.0
2011-02-24 15:10:00,47.05,47.13,46.97,47.07,94400.0,34.5625,34.6213,34.5037,34.5772,94400.0
2011-02-24 15:20:00,47.06,47.14,47.04,47.07,109200.0,34.5699,34.6286,34.5552,34.5772,109200.0
2011-02-24 15:30:00,47.08,47.16,46.98,46.99,127600.0,34.5845,34.6433,34.5111,34.5184,127600.0
2011-02-24 15:40:00,46.99,47.04,46.92,46.93,237400.0,34.5184,34.5552,34.467,34.4744,237400.0
2011-02-24 15:50:00,46.92,46.96,46.84,46.86,334400.0,34.467,34.4964,34.4082,34.4229,334400.0
2011-02-25 09:30:00,47.15,47.24,46.99,47.06,135600.0,34.636,34.7021,34.5184,34.5699,135600.0
2011-02-25 09:40:00,47.02,47.04,46.8,46.88,104200.0,34.5405,34.5552,34.3789,34.4376,104200.0
2011-02-25 09:50:00,46.88,47.02,46.81,47.01,76200.0,34.4376,34.5405,34.3862,34.5331,76200.0
2011-02-25 10:00:00,47.02,47.27,47.02,47.21,116800.0,34.5405,34.7241,34.5405,34.68,116800.0
2011-02-25 10:10:00,47.21,47.21,46.96,46.99,89000.0,34.68,34.68,34.4964,34.5184,89000.0
2011-02-25 10:20:00,46.99,47.1,46.93,47.06,64600.0,34.5184,34.5992,34.4744,34.5699,64600.0
2011-02-25 10:30:00,47.06,47.18,47.0,47.18,40600.0,34.5699,34.658,34.5258,34.658,40600.0
2011-02-25 10:40:00,47.18,47.31,47.18,47.27,107400.0,34.658,34.7535,34.658,34.7241,107400.0
2011-02-25 10:50:00,47.27,47.27,47.16,47.18,45200.0,34.7241,34.7241,34.6433,34.658,45200.0
2011-02-25 11:00:00,47.19,47.21,47.08,47.08,85400.0,34.6653,34.68,34.5845,34.5845,85400.0
2011-02-25 11:10:00,47.08,47.2,47.06,47.15,32000.0,34.5845,34.6727,34.5699,34.636,32000.0
2011-02-25 11:20:00,47.15,47.19,47.01,47.01,50200.0,34.636,34.6653,34.5331,34.5331,50200.0
2011-02-25 11:30:00,47.01,47.02,46.95,46.98,63000.0,34.5331,34.5405,34.489,34.5111,63000.0
2011-02-25 11:40:00,46.97,46.97,46.84,46.87,63600.0,34.5037,34.5037,34.4082,34.4303,63600.0
2011-02-25 11:50:00,46.87,46.91,46.82,46.9,87200.0,34.4303,34.4597,34.3935,34.4523,87200.0
2011-02-25 12:00:00,46.88,47.02,46.87,47.02,72000.0,34.4376,34.5405,34.4303,34.5405,72000.0
2011-02-25 12:10:00,47.01,47.02,46.94,46.99,56800.0,34.5331,34.5405,34.4817,34.5184,56800.0
2011-02-25 12:20:00,46.98,47.04,46.98,47.04,63600.0,34.5111,34.5552,34.5111,34.5552,63600.0
2011-02-25 12:30:00,47.02,47.13,47.01,47.02,66000.0,34.5405,34.6213,34.5331,34.5405,66000.0
2011-02-25 12:40:00,47.02,47.07,46.99,47.07,22200.0,34.5405,34.5772,34.5184,34.5772,22200.0
2011-02-25 12:50:00,47.06,47.06,47.0,47.05,19800.0,34.5699,34.5699,34.5258,34.5625,19800.0
2011-02-25 13:00:00,47.06,47.15,47.03,47.14,52200.0,34.5699,34.636,34.5478,34.6286,52200.0
2011-02-25 13:10:00,47.15,47.21,47.1,47.2,92800.0,34.636,34.68,34.5992,34.6727,92800.0
2011-02-25 13:20:00,47.2,47.22,47.17,47.2,39200.0,34.6727,34.6874,34.6507,34.6727,39200.0
2011-02-25 13:30:00,47.2,47.21,47.09,47.13,144200.0,34.6727,34.68,34.5919,34.6213,144200.0
2011-02-25 13:40:00,47.13,47.19,47.1,47.13,23200.0,34.6213,34.6653,34.5992,34.6213,23200.0
2011-02-25 13:50:00,47.13,47.2,47.13,47.17,87000.0,34.6213,34.6727,34.6213,34.6507,87000.0
2011-02-25 14:00:00,47.17,47.17,47.09,47.16,70800.0,34.6507,34.6507,34.5919,34.6433,70800.0
2011-02-25 14:10:00,47.16,47.18,47.1,47.13,53600.0,34.6433,34.658,34.5992,34.6213,53600.0
2011-02-25 14:20:00,47.13,47.15,47.02,47.02,108000.0,34.6213,34.636,34.5405,34.5405,108000.0
2011-02-25 14:30:00,47.04,47.06,46.99,47.0,140400.0,34.5552,34.5699,34.5184,34.5258,140400.0
2011-02-25 14:40:00,47.0,47.03,46.99,47.02,128200.0,34.5258,34.5478,34.5184,34.5405,128200.0
2011-02-25 14:50:00,47.02,47.06,46.99,47.04,91800.0,34.5405,34.5699,34.5184,34.5552,91800.0
2011-02-25 15:00:00,47.03,47.03,46.99,47.02,91800.0,34.5478,34.5478,34.5184,34.5405,91800.0
2011-02-25 15:10:00,47.02,47.06,47.01,47.02,253200.0,34.5405,34.5699,34.5331,34.5405,253200.0
2011-02-25 15:20:00,47.02,47.02,46.97,46.99,186200.0,34.5405,34.5405,34.5037,34.5184,186200.0
2011-02-25 15:30:00,47.0,47.01,46.95,46.96,152200.0,34.5258,34.5331,34.489,34.4964,152200.0
2011-02-25 15:40:00,46.95,47.06,46.92,47.06,254200.0,34.489,34.5699,34.467,34.5699,254200.0
2011-02-25 15:50:00,47.06,47.08,47.01,47.03,299600.0,34.5699,34.5845,34.5331,34.5478,299600.0
2011-02-28 09:30:00,47.13,47.53,46.95,47.44,224000.0,34.6213,34.9151,34.489,34.849,224000.0
2011-02-28 09:40:00,47.42,47.52,47.31,47.47,180000.0,34.8343,34.9078,34.7535,34.871,180000.0
2011-02-28 09:50:00,47.48,47.53,47.4,47.47,75800.0,34.8784,34.9151,34.8196,34.871,75800.0
2011-02-28 10:00:00,47.47,47.69,47.45,47.53,249600.0,34.871,35.0326,34.8563,34.9151,249600.0
2011-02-28 10:10:00,47.52,47.7,47.46,47.7,108000.0,34.9078,35.04,34.8637,35.04,108000.0
2011-02-28 10:20:00,47.7,47.77,47.61,47.67,456200.0,35.04,35.0914,34.9739,35.018,456200.0
2011-02-28 10:30:00,47.67,47.7,47.58,47.61,171800.0,35.018,35.04,34.9518,34.9739,171800.0
2011-02-28 10:40:00,47.6,47.65,47.58,47.59,70200.0,34.9665,35.0033,34.9518,34.9592,70200.0
2011-02-28 10:50:00,47.59,47.6,47.52,47.54,170200.0,34.9592,34.9665,34.9078,34.9225,170200.0
2011-02-28 11:00:00,47.54,47.6,47.5,47.6,114600.0,34.9225,34.9665,34.8931,34.9665,114600.0
2011-02-28 11:10:00,47.6,47.69,47.59,47.67,148400.0,34.9665,35.0326,34.9592,35.018,148400.0
2011-02-28 11:20:00,47.69,47.7,47.59,47.63,64200.0,35.0326,35.04,34.9592,34.9886,64200.0
2011-02-28 11:30:00,47.62,47.62,47.56,47.6,51200.0,34.9812,34.9812,34.9371,34.9665,51200.0
2011-02-28 11:40:00,47.6,47.67,47.58,47.62,102000.0,34.9665,35.018,34.9518,34.9812,102000.0
2011-02-28 11:50:00,47.62,47.63,47.54,47.58,57200.0,34.9812,34.9886,34.9225,34.9518,57200.0
2011-02-28 12:00:00,47.59,47.66,47.56,47.66,71200.0,34.9592,35.0106,34.9371,35.0106,71200.0
2011-02-28 12:10:00,47.66,47.66,47.55,47.63,116200.0,35.0106,35.0106,34.9298,34.9886,116200.0
2011-02-28 12:20:00,47.63,47.66,47.6,47.63,71200.0,34.9886,35.0106,34.9665,34.9886,71200.0
2011-02-28 12:30:00,47.63,47.65,47.6,47.62,49600.0,34.9886,35.0033,34.9665,34.9812,49600.0
2011-02-28 12:40:00,47.62,47.63,47.57,47.6,76200.0,34.9812,34.9886,34.9445,34.9665,76200.0
2011-02-28 12:50:00,47.61,47.63,47.52,47.6,95600.0,34.9739,34.9886,34.9078,34.9665,95600.0
2011-02-28 13:00:00,47.6,47.63,47.56,47.61,76200.0,34.9665,34.9886,34.9371,34.9739,76200.0
2011-02-28 13:10:00,47.6,47.68,47.6,47.66,93600.0,34.9665,35.0253,34.9665,35.0106,93600.0
2011-02-28 13:20:00,47.66,47.66,47.56,47.62,73600.0,35.0106,35.0106,34.9371,34.9812,73600.0
2011-02-28 13:30:00,47.62,47.64,47.58,47.6,55200.0,34.9812,34.9959,34.9518,34.9665,55200.0
2011-02-28 13:40:00,47.62,47.65,47.56,47.59,54000.0,34.9812,35.0033,34.9371,34.9592,54000.0
2011-02-28 13:50:00,47.6,47.63,47.6,47.62,60200.0,34.9665,34.9886,34.9665,34.9812,60200.0
2011-02-28 14:00:00,47.61,47.63,47.58,47.6,75600.0,34.9739,34.9886,34.9518,34.9665,75600.0
2011-02-28 14:10:00,47.59,47.64,47.58,47.63,71400.0,34.9592,34.9959,34.9518,34.9886,71400.0
2011-02-28 14:20:00,47.63,47.68,47.6,47.67,79600.0,34.9886,35.0253,34.9665,35.018,79600.0
2011-02-28 14:30:00,47.67,47.72,47.66,47.68,154600.0,35.018,35.0547,35.0106,35.0253,154600.0
2011-02-28 14:40:00,47.67,47.72,47.66,47.68,73800.0,35.018,35.0547,35.0106,35.0253,73800.0
2011-02-28 14:50:00,47.68,47.71,47.64,47.71,92800.0,35.0253,35.0473,34.9959,35.0473,92800.0
2011-02-28 15:00:00,47.71,47.72,47.62,47.63,103400.0,35.0473,35.0547,34.9812,34.9886,103400.0
2011-02-28 15:10:00,47.63,47.7,47.63,47.66,186400.0,34.9886,35.04,34.9886,35.0106,186400.0
2011-02-28 15:20:00,47.66,47.71,47.64,47.69,165800.0,35.0106,35.0473,34.9959,35.0326,165800.0
2011-02-28 15:30:00,47.69,47.7,47.65,47.66,234000.0,35.0326,35.04,35.0033,35.0106,234000.0
2011-02-28 15:40:00,47.67,47.67,47.58,47.61,215600.0,35.018,35.018,34.9518,34.9739,215600.0
2011-02-28 15:50:00,47.61,47.72,47.6,47.71,328200.0,34.9739,35.0547,34.9665,35.0473,328200.0
2011-03-01 09:30:00,47.96,47.96,47.5,47.54,214200.0,35.231,35.231,34.8931,34.9225,214200.0
2011-03-01 09:40:00,47.54,47.58,47.46,47.51,145800.0,34.9225,34.9518,34.8637,34.9004,145800.0
2011-03-01 09:50:00,47.51,47.67,47.5,47.58,102000.0,34.9004,35.018,34.8931,34.9518,102000.0
2011-03-01 10:00:00,47.55,47.76,47.48,47.56,177800.0,34.9298,35.0841,34.8784,34.9371,177800.0
2011-03-01 10:10:00,47.55,47.56,47.23,47.25,190000.0,34.9298,34.9371,34.6947,34.7094,190000.0
2011-03-01 10:20:00,47.26,47.36,47.18,47.2,198000.0,34.7168,34.7902,34.658,34.6727,198000.0
2011-03-01 10:30:00,47.19,47.29,47.07,47.22,164600.0,34.6653,34.7388,34.5772,34.6874,164600.0
2011-03-01 10:40:00,47.22,47.36,47.21,47.35,83400.0,34.6874,34.7902,34.68,34.7829,83400.0
2011-03-01 10:50:00,47.32,47.6,47.32,47.58,95600.0,34.7608,34.9665,34.7608,34.9518,95600.0
2011-03-01 11:00:00,47.6,47.6,47.44,47.47,81400.0,34.9665,34.9665,34.849,34.871,81400.0
2011-03-01 11:10:00,47.45,47.48,47.36,47.43,72000.0,34.8563,34.8784,34.7902,34.8416,72000.0
2011-03-01 11:20:00,47.46,47.49,47.25,47.29,74600.0,34.8637,34.8857,34.7094,34.7388,74600.0
2011-03-01 11:30:00,47.26,47.26,46.85,46.88,300000.0,34.7168,34.7168,34.4156,34.4376,300000.0
2011-03-01 11:40:00,46.88,47.13,46.87,46.93,217400.0,34.4376,34.6213,34.4303,34.4744,217400.0
2011-03-01 11:50:00,46.92,46.94,46.81,46.85,303200.0,34.467,34.4817,34.3862,34.4156,303200.0
2011-03-01 12:00:00,46.85,46.85,46.66,46.79,216800.0,34.4156,34.4156,34.276,34.3715,216800.0
2011-03-01 12:10:00,46.8,46.81,46.63,46.66,211600.0,34.3789,34.3862,34.254,34.276,211600.0
2011-03-01 12:20:00,46.66,46.68,46.52,46.54,161800.0,34.276,34.2907,34.1732,34.1879,161800.0
2011-03-01 12:30:00,46.55,46.67,46.52,46.63,95600.0,34.1952,34.2834,34.1732,34.254,95600.0
2011-03-01 12:40:00,46.63,46.68,46.6,46.62,164000.0,34.254,34.2907,34.2319,34.2466,164000.0
2011-03-01 12:50:00,46.62,46.71,46.6,46.66,120000.0,34.2466,34.3127,34.2319,34.276,120000.0
2011-03-01 13:00:00,46.63,46.63,46.53,46.6,92800.0,34.254,34.254,34.1805,34.2319,92800.0
2011-03-01 13:10:00,46.6,46.66,46.52,46.55,162200.0,34.2319,34.276,34.1732,34.1952,162200.0
2011-03-01 13:20:00,46.55,46.57,46.26,46.27,275800.0,34.1952,34.2099,33.9822,33.9895,275800.0
2011-03-01 13:30:00,46.27,46.45,46.24,46.43,136000.0,33.9895,34.1218,33.9675,34.1071,136000.0
2011-03-01 13:40:00,46.43,46.45,46.32,46.37,94200.0,34.1071,34.1218,34.0263,34.063,94200.0
2011-03-01 13:50:00,46.36,46.51,46.32,46.48,86600.0,34.0556,34.1658,34.0263,34.1438,86600.0
2011-03-01 14:00:00,46.48,46.49,46.3,46.37,230200.0,34.1438,34.1511,34.0116,34.063,230200.0
2011-03-01 14:10:00,46.38,46.38,46.25,46.27,252800.0,34.0703,34.0703,33.9748,33.9895,252800.0
2011-03-01 14:20:00,46.3,46.32,46.21,46.22,200000.0,34.0116,34.0263,33.9454,33.9528,200000.0
2011-03-01 14:30:00,46.22,46.29,46.21,46.23,188800.0,33.9528,34.0042,33.9454,33.9601,188800.0
2011-03-01 14:40:00,46.23,46.35,46.22,46.3,156800.0,33.9601,34.0483,33.9528,34.0116,156800.0
2011-03-01 14:50:00,46.3,46.4,46.29,46.38,199800.0,34.0116,34.085,34.0042,34.0703,199800.0
2011-03-01 15:00:00,46.38,46.43,46.35,46.38,326800.0,34.0703,34.1071,34.0483,34.0703,326800.0
2011-03-01 15:10:00,46.38,46.48,46.35,46.48,306800.0,34.0703,34.1438,34.0483,34.1438,306800.0
2011-03-01 15:20:00,46.48,46.52,46.46,46.49,236200.0,34.1438,34.1732,34.1291,34.1511,236200.0
2011-03-01 15:30:00,46.48,46.55,46.44,46.48,283400.0,34.1438,34.1952,34.1144,34.1438,283400.0
2011-03-01 15:40:00,46.48,46.5,46.35,46.38,473400.0,34.1438,34.1585,34.0483,34.0703,473400.0
2011-03-01 15:50:00,46.38,46.42,46.31,46.33,512800.0,34.0703,34.0997,34.0189,34.0336,512800.0
2011-03-02 09:30:00,46.3,46.77,46.27,46.74,293200.0,34.0116,34.3568,33.9895,34.3348,293200.0
2011-03-02 09:40:00,46.77,47.19,46.74,46.95,387400.0,34.3568,34.6653,34.3348,34.489,387400.0
2011-03-02 09:50:00,46.95,47.06,46.89,47.05,310400.0,34.489,34.5699,34.445,34.5625,310400.0
2011-03-02 10:00:00,47.04,47.09,46.87,46.87,496800.0,34.5552,34.5919,34.4303,34.4303,496800.0
2011-03-02 10:10:00,46.87,46.93,46.83,46.91,285000.0,34.4303,34.4744,34.4009,34.4597,285000.0
2011-03-02 10:20:00,46.9,46.92,46.79,46.88,160000.0,34.4523,34.467,34.3715,34.4376,160000.0
2011-03-02 10:30:00,46.85,46.96,46.84,46.94,247600.0,34.4156,34.4964,34.4082,34.4817,247600.0
2011-03-02 10:40:00,46.95,47.02,46.93,46.94,310400.0,34.489,34.5405,34.4744,34.4817,310400.0
2011-03-02 10:50:00,46.95,46.98,46.88,46.92,219800.0,34.489,34.5111,34.4376,34.467,219800.0
2011-03-02 11:00:00,46.92,47.01,46.85,46.97,625000.0,34.467,34.5331,34.4156,34.5037,625000.0
2011-03-02 11:10:00,46.98,47.02,46.9,46.92,172200.0,34.5111,34.5405,34.4523,34.467,172200.0
2011-03-02 11:20:00,46.94,47.09,46.9,46.92,176000.0,34.4817,34.5919,34.4523,34.467,176000.0
2011-03-02 11:30:00,46.93,47.01,46.83,46.83,112600.0,34.4744,34.5331,34.4009,34.4009,112600.0
2011-03-02 11:40:00,46.83,46.89,46.73,46.77,196600.0,34.4009,34.445,34.3274,34.3568,196600.0
2011-03-02 11:50:00,46.77,46.82,46.68,46.69,114400.0,34.3568,34.3935,34.2907,34.2981,114400.0
2011-03-02 12:00:00,46.69,46.84,46.61,46.82,77200.0,34.2981,34.4082,34.2393,34.3935,77200.0
2011-03-02 12:10:00,46.83,46.9,46.76,46.81,89800.0,34.4009,34.4523,34.3495,34.3862,89800.0
2011-03-02 12:20:00,46.81,47.08,46.8,47.0,121800.0,34.3862,34.5845,34.3789,34.5258,121800.0
2011-03-02 12:30:00,47.01,47.1,47.0,47.07,84800.0,34.5331,34.5992,34.5258,34.5772,84800.0
2011-03-02 12:40:00,47.1,47.11,46.98,47.06,69800.0,34.5992,34.6066,34.5111,34.5699,69800.0
2011-03-02 12:50:00,47.06,47.08,46.96,47.0,50600.0,34.5699,34.5845,34.4964,34.5258,50600.0
2011-03-02 13:00:00,47.02,47.08,46.99,46.99,146000.0,34.5405,34.5845,34.5184,34.5184,146000.0
2011-03-02 13:10:00,46.99,47.04,46.93,47.01,80400.0,34.5184,34.5552,34.4744,34.5331,80400.0
2011-03-02 13:20:00,47.01,47.09,46.99,47.07,75000.0,34.5331,34.5919,34.5184,34.5772,75000.0
2011-03-02 13:30:00,47.06,47.09,46.99,47.01,100800.0,34.5699,34.5919,34.5184,34.5331,100800.0
2011-03-02 13:40:00,47.0,47.01,46.85,46.88,96600.0,34.5258,34.5331,34.4156,34.4376,96600.0
2011-03-02 13:50:00,46.88,46.93,46.81,46.9,140400.0,34.4376,34.4744,34.3862,34.4523,140400.0
2011-03-02 14:00:00,46.88,47.02,46.85,46.99,168600.0,34.4376,34.5405,34.4156,34.5184,168600.0
2011-03-02 14:10:00,46.99,47.13,46.99,47.06,107600.0,34.5184,34.6213,34.5184,34.5699,107600.0
2011-03-02 14:20:00,47.06,47.13,46.99,47.03,95600.0,34.5699,34.6213,34.5184,34.5478,95600.0
2011-03-02 14:30:00,47.02,47.17,47.02,47.09,115200.0,34.5405,34.6507,34.5405,34.5919,115200.0
2011-03-02 14:40:00,47.09,47.18,47.09,47.1,260000.0,34.5919,34.658,34.5919,34.5992,260000.0
2011-03-02 14:50:00,47.11,47.19,47.09,47.13,362400.0,34.6066,34.6653,34.5919,34.6213,362400.0
2011-03-02 15:00:00,47.13,47.23,47.13,47.22,329000.0,34.6213,34.6947,34.6213,34.6874,329000.0
2011-03-02 15:10:00,47.21,47.23,47.18,47.2,357600.0,34.68,34.6947,34.658,34.6727,357600.0
2011-03-02 15:20:00,47.21,47.23,47.16,47.17,353800.0,34.68,34.6947,34.6433,34.6507,353800.0
2011-03-02 15:30:00,47.17,47.19,47.13,47.17,297400.0,34.6507,34.6653,34.6213,34.6507,297400.0
2011-03-02 15:40:00,47.18,47.2,47.13,47.19,614600.0,34.658,34.6727,34.6213,34.6653,614600.0
2011-03-02 15:50:00,47.18,47.22,47.09,47.19,1090400.0,34.658,34.6874,34.5919,34.6653,1090400.0
2011-03-03 09:30:00,47.55,47.74,47.43,47.53,220600.0,34.9298,35.0694,34.8416,34.9151,220600.0
2011-03-03 09:40:00,47.57,47.88,47.52,47.78,203200.0,34.9445,35.1722,34.9078,35.0988,203200.0
2011-03-03 09:50:00,47.8,47.82,47.54,47.59,118200.0,35.1134,35.1281,34.9225,34.9592,118200.0
2011-03-03 10:00:00,47.61,47.72,47.43,47.46,123000.0,34.9739,35.0547,34.8416,34.8637,123000.0
2011-03-03 10:10:00,47.46,47.66,47.46,47.52,105800.0,34.8637,35.0106,34.8637,34.9078,105800.0
2011-03-03 10:20:00,47.52,47.54,47.4,47.48,85400.0,34.9078,34.9225,34.8196,34.8784,85400.0
2011-03-03 10:30:00,47.49,47.6,47.46,47.53,61600.0,34.8857,34.9665,34.8637,34.9151,61600.0
2011-03-03 10:40:00,47.54,47.84,47.5,47.74,436000.0,34.9225,35.1428,34.8931,35.0694,436000.0
2011-03-03 10:50:00,47.73,47.77,47.62,47.68,73800.0,35.062,35.0914,34.9812,35.0253,73800.0
2011-03-03 11:00:00,47.69,47.74,47.63,47.74,249400.0,35.0326,35.0694,34.9886,35.0694,249400.0
2011-03-03 11:10:00,47.74,47.78,47.71,47.77,92200.0,35.0694,35.0988,35.0473,35.0914,92200.0
2011-03-03 11:20:00,47.77,47.82,47.73,47.74,115200.0,35.0914,35.1281,35.062,35.0694,115200.0
2011-03-03 11:30:00,47.73,47.77,47.63,47.66,63000.0,35.062,35.0914,34.9886,35.0106,63000.0
2011-03-03 11:40:00,47.66,47.8,47.66,47.8,83000.0,35.0106,35.1134,35.0106,35.1134,83000.0
2011-03-03 11:50:00,47.78,47.98,47.78,47.95,112200.0,35.0988,35.2457,35.0988,35.2236,112200.0
2011-03-03 12:00:00,47.97,47.98,47.85,47.9,97600.0,35.2383,35.2457,35.1502,35.1869,97600.0
2011-03-03 12:10:00,47.89,47.9,47.8,47.83,114600.0,35.1796,35.1869,35.1134,35.1355,114600.0
2011-03-03 12:20:00,47.83,47.89,47.81,47.84,53200.0,35.1355,35.1796,35.1208,35.1428,53200.0
2011-03-03 12:30:00,47.85,47.89,47.8,47.82,38800.0,35.1502,35.1796,35.1134,35.1281,38800.0
2011-03-03 12:40:00,47.82,47.93,47.82,47.92,78600.0,35.1281,35.2089,35.1281,35.2016,78600.0
2011-03-03 12:50:00,47.92,47.95,47.87,47.89,99600.0,35.2016,35.2236,35.1649,35.1796,99600.0
2011-03-03 13:00:00,47.9,47.92,47.86,47.9,100200.0,35.1869,35.2016,35.1575,35.1869,100200.0
2011-03-03 13:10:00,47.91,47.91,47.85,47.85,55000.0,35.1943,35.1943,35.1502,35.1502,55000.0
2011-03-03 13:20:00,47.86,47.93,47.79,47.81,118800.0,35.1575,35.2089,35.1061,35.1208,118800.0
2011-03-03 13:30:00,47.82,47.92,47.82,47.85,105800.0,35.1281,35.2016,35.1281,35.1502,105800.0
2011-03-03 13:40:00,47.83,47.85,47.77,47.83,89400.0,35.1355,35.1502,35.0914,35.1355,89400.0
2011-03-03 13:50:00,47.85,47.85,47.74,47.75,102600.0,35.1502,35.1502,35.0694,35.0767,102600.0
2011-03-03 14:00:00,47.76,47.87,47.76,47.83,125200.0,35.0841,35.1649,35.0841,35.1355,125200.0
2011-03-03 14:10:00,47.82,47.93,47.82,47.85,86400.0,35.1281,35.2089,35.1281,35.1502,86400.0
2011-03-03 14:20:00,47.85,47.88,47.79,47.8,87200.0,35.1502,35.1722,35.1061,35.1134,87200.0
2011-03-03 14:30:00,47.81,47.88,47.77,47.84,78600.0,35.1208,35.1722,35.0914,35.1428,78600.0
2011-03-03 14:40:00,47.85,47.87,47.78,47.78,70000.0,35.1502,35.1649,35.0988,35.0988,70000.0
2011-03-03 14:50:00,47.77,47.92,47.77,47.87,196200.0,35.0914,35.2016,35.0914,35.1649,196200.0
2011-03-03 15:00:00,47.88,47.9,47.83,47.83,130000.0,35.1722,35.1869,35.1355,35.1355,130000.0
2011-03-03 15:10:00,47.83,47.87,47.8,47.87,195400.0,35.1355,35.1649,35.1134,35.1649,195400.0
2011-03-03 15:20:00,47.87,47.91,47.85,47.88,90000.0,35.1649,35.1943,35.1502,35.1722,90000.0
2011-03-03 15:30:00,47.88,47.88,47.8,47.82,172400.0,35.1722,35.1722,35.1134,35.1281,172400.0
2011-03-03 15:40:00,47.83,47.85,47.8,47.82,269800.0,35.1355,35.1502,35.1134,35.1281,269800.0
2011-03-03 15:50:00,47.83,47.83,47.76,47.77,426600.0,35.1355,35.1355,35.0841,35.0914,426600.0
2011-03-04 09:30:00,47.63,47.9,47.63,47.85,128000.0,34.9886,35.1869,34.9886,35.1502,128000.0
2011-03-04 09:40:00,47.85,47.89,47.66,47.76,63200.0,35.1502,35.1796,35.0106,35.0841,63200.0
2011-03-04 09:50:00,47.79,47.79,47.59,47.64,42600.0,35.1061,35.1061,34.9592,34.9959,42600.0
2011-03-04 10:00:00,47.67,47.72,47.43,47.47,156200.0,35.018,35.0547,34.8416,34.871,156200.0
2011-03-04 10:10:00,47.47,47.47,47.24,47.31,158000.0,34.871,34.871,34.7021,34.7535,158000.0
2011-03-04 10:20:00,47.3,47.36,47.22,47.35,92000.0,34.7462,34.7902,34.6874,34.7829,92000.0
2011-03-04 10:30:00,47.36,47.57,47.34,47.55,63600.0,34.7902,34.9445,34.7755,34.9298,63600.0
2011-03-04 10:40:00,47.57,47.6,47.47,47.54,77600.0,34.9445,34.9665,34.871,34.9225,77600.0
2011-03-04 10:50:00,47.55,47.7,47.53,47.68,70600.0,34.9298,35.04,34.9151,35.0253,70600.0
2011-03-04 11:00:00,47.67,47.73,47.58,47.61,110800.0,35.018,35.062,34.9518,34.9739,110800.0
2011-03-04 11:10:00,47.61,47.68,47.56,47.57,67400.0,34.9739,35.0253,34.9371,34.9445,67400.0
2011-03-04 11:20:00,47.57,47.58,47.49,47.49,84200.0,34.9445,34.9518,34.8857,34.8857,84200.0
2011-03-04 11:30:00,47.51,47.74,47.47,47.73,85800.0,34.9004,35.0694,34.871,35.062,85800.0
2011-03-04 11:40:00,47.74,47.85,47.73,47.76,127000.0,35.0694,35.1502,35.062,35.0841,127000.0
2011-03-04 11:50:00,47.76,47.81,47.69,47.71,196000.0,35.0841,35.1208,35.0326,35.0473,196000.0
2011-03-04 12:00:00,47.7,47.8,47.67,47.68,237400.0,35.04,35.1134,35.018,35.0253,237400.0
2011-03-04 12:10:00,47.66,47.68,47.51,47.55,222600.0,35.0106,35.0253,34.9004,34.9298,222600.0
2011-03-04 12:20:00,47.55,47.56,47.42,47.49,114600.0,34.9298,34.9371,34.8343,34.8857,114600.0
2011-03-04 12:30:00,47.49,47.52,47.4,47.5,60800.0,34.8857,34.9078,34.8196,34.8931,60800.0
2011-03-04 12:40:00,47.51,47.51,47.44,47.46,53600.0,34.9004,34.9004,34.849,34.8637,53600.0
2011-03-04 12:50:00,47.47,47.47,47.36,47.41,41000.0,34.871,34.871,34.7902,34.827,41000.0
2011-03-04 13:00:00,47.44,47.52,47.39,47.51,69400.0,34.849,34.9078,34.8123,34.9004,69400.0
2011-03-04 13:10:00,47.51,47.59,47.45,47.49,161400.0,34.9004,34.9592,34.8563,34.8857,161400.0
2011-03-04 13:20:00,47.49,47.56,47.49,47.53,50200.0,34.8857,34.9371,34.8857,34.9151,50200.0
2011-03-04 13:30:00,47.53,47.65,47.51,47.63,120600.0,34.9151,35.0033,34.9004,34.9886,120600.0
2011-03-04 13:40:00,47.63,47.66,47.41,47.41,108000.0,34.9886,35.0106,34.827,34.827,108000.0
2011-03-04 13:50:00,47.41,47.47,47.37,47.42,57200.0,34.827,34.871,34.7976,34.8343,57200.0
2011-03-04 14:00:00,47.42,47.45,47.33,47.38,149400.0,34.8343,34.8563,34.7682,34.8049,149400.0
2011-03-04 14:10:00,47.39,47.42,47.34,47.37,71600.0,34.8123,34.8343,34.7755,34.7976,71600.0
2011-03-04 14:20:00,47.37,47.43,47.33,47.38,55400.0,34.7976,34.8416,34.7682,34.8049,55400.0
2011-03-04 14:30:00,47.39,47.41,47.33,47.4,76200.0,34.8123,34.827,34.7682,34.8196,76200.0
2011-03-04 14:40:00,47.41,47.42,47.36,47.37,57200.0,34.827,34.8343,34.7902,34.7976,57200.0
2011-03-04 14:50:00,47.38,47.47,47.38,47.45,44400.0,34.8049,34.871,34.8049,34.8563,44400.0
2011-03-04 15:00:00,47.46,47.55,47.46,47.5,120200.0,34.8637,34.9298,34.8637,34.8931,120200.0
2011-03-04 15:10:00,47.49,47.52,47.45,47.48,171000.0,34.8857,34.9078,34.8563,34.8784,171000.0
2011-03-04 15:20:00,47.48,47.49,47.36,47.38,151400.0,34.8784,34.8857,34.7902,34.8049,151400.0
2011-03-04 15:30:00,47.38,47.4,47.33,47.4,188200.0,34.8049,34.8196,34.7682,34.8196,188200.0
2011-03-04 15:40:00,47.41,47.55,47.37,47.49,344600.0,34.827,34.9298,34.7976,34.8857,344600.0
2011-03-04 15:50:00,47.5,47.7,47.49,47.66,431800.0,34.8931,35.04,34.8857,35.0106,431800.0
2011-03-07 09:30:00,47.93,48.13,47.84,48.13,155800.0,35.2089,35.3559,35.1428,35.3559,155800.0
2011-03-07 09:40:00,48.1,48.27,47.95,47.99,139400.0,35.3338,35.4587,35.2236,35.253,139400.0
2011-03-07 09:50:00,47.99,48.08,47.78,48.07,117400.0,35.253,35.3191,35.0988,35.3118,117400.0
2011-03-07 10:00:00,48.07,48.16,47.85,47.91,215600.0,35.3118,35.3779,35.1502,35.1943,215600.0
2011-03-07 10:10:00,47.91,47.96,47.7,47.71,166200.0,35.1943,35.231,35.04,35.0473,166200.0
2011-03-07 10:20:00,47.68,47.73,47.62,47.68,91000.0,35.0253,35.062,34.9812,35.0253,91000.0
2011-03-07 10:30:00,47.69,47.71,47.5,47.52,115800.0,35.0326,35.0473,34.8931,34.9078,115800.0
2011-03-07 10:40:00,47.54,47.56,47.42,47.52,148200.0,34.9225,34.9371,34.8343,34.9078,148200.0
2011-03-07 10:50:00,47.55,47.62,47.49,47.56,80200.0,34.9298,34.9812,34.8857,34.9371,80200.0
2011-03-07 11:00:00,47.54,47.54,47.25,47.29,149600.0,34.9225,34.9225,34.7094,34.7388,149600.0
2011-03-07 11:10:00,47.27,47.42,47.23,47.42,132200.0,34.7241,34.8343,34.6947,34.8343,132200.0
2011-03-07 11:20:00,47.4,47.41,47.22,47.24,69600.0,34.8196,34.827,34.6874,34.7021,69600.0
2011-03-07 11:30:00,47.23,47.27,47.09,47.2,115200.0,34.6947,34.7241,34.5919,34.6727,115200.0
2011-03-07 11:40:00,47.2,47.23,47.03,47.06,85000.0,34.6727,34.6947,34.5478,34.5699,85000.0
2011-03-07 11:50:00,47.06,47.15,46.98,47.13,105000.0,34.5699,34.636,34.5111,34.6213,105000.0
2011-03-07 12:00:00,47.13,47.2,47.05,47.2,39400.0,34.6213,34.6727,34.5625,34.6727,39400.0
2011-03-07 12:10:00,47.19,47.37,47.19,47.27,46200.0,34.6653,34.7976,34.6653,34.7241,46200.0
2011-03-07 12:20:00,47.26,47.27,47.15,47.15,45800.0,34.7168,34.7241,34.636,34.636,45800.0
2011-03-07 12:30:00,47.15,47.26,47.1,47.19,36000.0,34.636,34.7168,34.5992,34.6653,36000.0
2011-03-07 12:40:00,47.19,47.23,47.05,47.05,45600.0,34.6653,34.6947,34.5625,34.5625,45600.0
2011-03-07 12:50:00,47.05,47.17,46.99,47.05,92600.0,34.5625,34.6507,34.5184,34.5625,92600.0
2011-03-07 13:00:00,47.06,47.08,46.98,47.01,61600.0,34.5699,34.5845,34.5111,34.5331,61600.0
2011-03-07 13:10:00,47.01,47.08,46.92,47.06,62600.0,34.5331,34.5845,34.467,34.5699,62600.0
2011-03-07 13:20:00,47.06,47.08,46.94,46.97,67000.0,34.5699,34.5845,34.4817,34.5037,67000.0
2011-03-07 13:30:00,46.96,47.05,46.93,47.04,102200.0,34.4964,34.5625,34.4744,34.5552,102200.0
2011-03-07 13:40:00,47.01,47.05,46.97,47.01,84000.0,34.5331,34.5625,34.5037,34.5331,84000.0
2011-03-07 13:50:00,47.01,47.02,46.88,46.96,108000.0,34.5331,34.5405,34.4376,34.4964,108000.0
2011-03-07 14:00:00,46.97,47.03,46.93,46.96,74000.0,34.5037,34.5478,34.4744,34.4964,74000.0
2011-03-07 14:10:00,46.97,47.07,46.87,47.06,86600.0,34.5037,34.5772,34.4303,34.5699,86600.0
2011-03-07 14:20:00,47.06,47.12,46.97,46.97,156600.0,34.5699,34.6139,34.5037,34.5037,156600.0
2011-03-07 14:30:00,46.97,47.02,46.93,46.97,78200.0,34.5037,34.5405,34.4744,34.5037,78200.0
2011-03-07 14:40:00,46.96,47.07,46.92,47.04,57800.0,34.4964,34.5772,34.467,34.5552,57800.0
2011-03-07 14:50:00,47.05,47.14,47.02,47.13,43200.0,34.5625,34.6286,34.5405,34.6213,43200.0
2011-03-07 15:00:00,47.1,47.17,47.04,47.16,49200.0,34.5992,34.6507,34.5552,34.6433,49200.0
2011-03-07 15:10:00,47.17,47.33,47.17,47.27,99600.0,34.6507,34.7682,34.6507,34.7241,99600.0
2011-03-07 15:20:00,47.27,47.35,47.23,47.33,98000.0,34.7241,34.7829,34.6947,34.7682,98000.0
2011-03-07 15:30:00,47.33,47.38,47.27,47.33,112200.0,34.7682,34.8049,34.7241,34.7682,112200.0
2011-03-07 15:40:00,47.34,47.4,47.3,47.35,150400.0,34.7755,34.8196,34.7462,34.7829,150400.0
2011-03-07 15:50:00,47.35,47.35,47.21,47.27,268600.0,34.7829,34.7829,34.68,34.7241,268600.0
2011-03-08 09:30:00,47.43,47.51,47.3,47.38,99000.0,34.8416,34.9004,34.7462,34.8049,99000.0
2011-03-08 09:40:00,47.38,47.42,47.23,47.42,58200.0,34.8049,34.8343,34.6947,34.8343,58200.0
2011-03-08 09:50:00,47.45,47.59,47.44,47.56,87400.0,34.8563,34.9592,34.849,34.9371,87400.0
2011-03-08 10:00:00,47.58,47.88,47.58,47.65,71600.0,34.9518,35.1722,34.9518,35.0033,71600.0
2011-03-08 10:10:00,47.65,48.05,47.65,48.01,193400.0,35.0033,35.2971,35.0033,35.2677,193400.0
2011-03-08 10:20:00,48.01,48.03,47.75,47.82,77600.0,35.2677,35.2824,35.0767,35.1281,77600.0
2011-03-08 10:30:00,47.84,47.84,47.73,47.76,43600.0,35.1428,35.1428,35.062,35.0841,43600.0
2011-03-08 10:40:00,47.79,47.85,47.62,47.85,102000.0,35.1061,35.1502,34.9812,35.1502,102000.0
2011-03-08 10:50:00,47.85,47.88,47.81,47.83,44800.0,35.1502,35.1722,35.1208,35.1355,44800.0
2011-03-08 11:00:00,47.81,47.83,47.74,47.77,26600.0,35.1208,35.1355,35.0694,35.0914,26600.0
2011-03-08 11:10:00,47.77,47.8,47.68,47.77,54600.0,35.0914,35.1134,35.0253,35.0914,54600.0
2011-03-08 11:20:00,47.79,47.94,47.76,47.94,40200.0,35.1061,35.2163,35.0841,35.2163,40200.0
2011-03-08 11:30:00,47.95,47.97,47.88,47.92,38200.0,35.2236,35.2383,35.1722,35.2016,38200.0
2011-03-08 11:40:00,47.93,48.02,47.91,47.98,41200.0,35.2089,35.2751,35.1943,35.2457,41200.0
2011-03-08 11:50:00,47.98,48.12,47.97,48.12,62800.0,35.2457,35.3485,35.2383,35.3485,62800.0
2011-03-08 12:00:00,48.12,48.21,48.1,48.19,67600.0,35.3485,35.4146,35.3338,35.3999,67600.0
2011-03-08 12:10:00,48.2,48.21,48.07,48.09,65000.0,35.4073,35.4146,35.3118,35.3265,65000.0
2011-03-08 12:20:00,48.08,48.1,48.02,48.05,78600.0,35.3191,35.3338,35.2751,35.2971,78600.0
2011-03-08 12:30:00,48.02,48.08,48.01,48.02,43600.0,35.2751,35.3191,35.2677,35.2751,43600.0
2011-03-08 12:40:00,48.02,48.05,47.98,48.02,109800.0,35.2751,35.2971,35.2457,35.2751,109800.0
2011-03-08 12:50:00,48.02,48.06,48.01,48.02,24000.0,35.2751,35.3044,35.2677,35.2751,24000.0
2011-03-08 13:00:00,48.02,48.04,48.0,48.01,28400.0,35.2751,35.2897,35.2604,35.2677,28400.0
2011-03-08 13:10:00,48.01,48.05,47.99,48.0,35000.0,35.2677,35.2971,35.253,35.2604,35000.0
2011-03-08 13:20:00,47.99,48.01,47.97,47.98,41600.0,35.253,35.2677,35.2383,35.2457,41600.0
2011-03-08 13:30:00,47.99,48.04,47.96,48.0,70600.0,35.253,35.2897,35.231,35.2604,70600.0
2011-03-08 13:40:00,48.02,48.05,47.99,48.04,38400.0,35.2751,35.2971,35.253,35.2897,38400.0
2011-03-08 13:50:00,48.03,48.12,48.02,48.12,44600.0,35.2824,35.3485,35.2751,35.3485,44600.0
2011-03-08 14:00:00,48.12,48.14,48.0,48.05,229400.0,35.3485,35.3632,35.2604,35.2971,229400.0
2011-03-08 14:10:00,48.05,48.06,47.98,48.06,47800.0,35.2971,35.3044,35.2457,35.3044,47800.0
2011-03-08 14:20:00,48.06,48.11,48.02,48.1,81000.0,35.3044,35.3412,35.2751,35.3338,81000.0
2011-03-08 14:30:00,48.1,48.11,48.02,48.1,81600.0,35.3338,35.3412,35.2751,35.3338,81600.0
2011-03-08 14:40:00,48.1,48.23,48.1,48.18,95600.0,35.3338,35.4293,35.3338,35.3926,95600.0
2011-03-08 14:50:00,48.18,48.21,48.13,48.2,75200.0,35.3926,35.4146,35.3559,35.4073,75200.0
2011-03-08 15:00:00,48.18,48.2,48.1,48.18,83000.0,35.3926,35.4073,35.3338,35.3926,83000.0
2011-03-08 15:10:00,48.18,48.31,48.17,48.29,111200.0,35.3926,35.4881,35.3852,35.4734,111200.0
2011-03-08 15:20:00,48.29,48.31,48.19,48.25,164000.0,35.4734,35.4881,35.3999,35.444,164000.0
2011-03-08 15:30:00,48.24,48.26,48.18,48.26,205400.0,35.4367,35.4514,35.3926,35.4514,205400.0
2011-03-08 15:40:00,48.26,48.26,48.2,48.26,235600.0,35.4514,35.4514,35.4073,35.4514,235600.0
2011-03-08 15:50:00,48.26,48.26,48.17,48.19,345000.0,35.4514,35.4514,35.3852,35.3999,345000.0
2011-03-09 09:30:00,48.02,48.15,47.61,47.75,85000.0,35.2751,35.3706,34.9739,35.0767,85000.0
2011-03-09 09:40:00,47.77,47.91,47.64,47.82,104600.0,35.0914,35.1943,34.9959,35.1281,104600.0
2011-03-09 09:50:00,47.82,47.83,47.73,47.73,92600.0,35.1281,35.1355,35.062,35.062,92600.0
2011-03-09 10:00:00,47.73,47.85,47.65,47.72,113000.0,35.062,35.1502,35.0033,35.0547,113000.0
2011-03-09 10:10:00,47.74,47.94,47.74,47.9,168200.0,35.0694,35.2163,35.0694,35.1869,168200.0
2011-03-09 10:20:00,47.91,48.08,47.89,48.02,67600.0,35.1943,35.3191,35.1796,35.2751,67600.0
2011-03-09 10:30:00,48.01,48.02,47.89,47.91,111400.0,35.2677,35.2751,35.1796,35.1943,111400.0
2011-03-09 10:40:00,47.93,47.93,47.79,47.83,65000.0,35.2089,35.2089,35.1061,35.1355,65000.0
2011-03-09 10:50:00,47.82,47.82,47.5,47.58,90600.0,35.1281,35.1281,34.8931,34.9518,90600.0
2011-03-09 11:00:00,47.56,47.65,47.45,47.59,77800.0,34.9371,35.0033,34.8563,34.9592,77800.0
2011-03-09 11:10:00,47.58,47.71,47.57,47.69,154000.0,34.9518,35.0473,34.9445,35.0326,154000.0
2011-03-09 11:20:00,47.68,47.87,47.65,47.83,116600.0,35.0253,35.1649,35.0033,35.1355,116600.0
2011-03-09 11:30:00,47.83,47.98,47.72,47.97,88600.0,35.1355,35.2457,35.0547,35.2383,88600.0
2011-03-09 11:40:00,47.95,47.99,47.92,47.92,69000.0,35.2236,35.253,35.2016,35.2016,69000.0
2011-03-09 11:50:00,47.92,48.02,47.88,47.92,126600.0,35.2016,35.2751,35.1722,35.2016,126600.0
2011-03-09 12:00:00,47.94,48.05,47.9,47.98,152600.0,35.2163,35.2971,35.1869,35.2457,152600.0
2011-03-09 12:10:00,47.99,47.99,47.9,47.96,61600.0,35.253,35.253,35.1869,35.231,61600.0
2011-03-09 12:20:00,47.95,47.98,47.75,47.77,90000.0,35.2236,35.2457,35.0767,35.0914,90000.0
2011-03-09 12:30:00,47.77,47.8,47.71,47.74,59200.0,35.0914,35.1134,35.0473,35.0694,59200.0
2011-03-09 12:40:00,47.75,47.81,47.63,47.8,66000.0,35.0767,35.1208,34.9886,35.1134,66000.0
2011-03-09 12:50:00,47.83,47.92,47.75,47.79,75400.0,35.1355,35.2016,35.0767,35.1061,75400.0
2011-03-09 13:00:00,47.77,47.83,47.69,47.73,65400.0,35.0914,35.1355,35.0326,35.062,65400.0
2011-03-09 13:10:00,47.74,47.8,47.73,47.77,58400.0,35.0694,35.1134,35.062,35.0914,58400.0
2011-03-09 13:20:00,47.77,47.87,47.74,47.85,83000.0,35.0914,35.1649,35.0694,35.1502,83000.0
2011-03-09 13:30:00,47.85,47.88,47.74,47.76,229200.0,35.1502,35.1722,35.0694,35.0841,229200.0
2011-03-09 13:40:00,47.75,47.77,47.66,47.7,86800.0,35.0767,35.0914,35.0106,35.04,86800.0
2011-03-09 13:50:00,47.69,47.71,47.62,47.68,57200.0,35.0326,35.0473,34.9812,35.0253,57200.0
2011-03-09 14:00:00,47.69,47.8,47.68,47.76,75400.0,35.0326,35.1134,35.0253,35.0841,75400.0
2011-03-09 14:10:00,47.76,47.87,47.71,47.83,87800.0,35.0841,35.1649,35.0473,35.1355,87800.0
2011-03-09 14:20:00,47.84,47.84,47.73,47.74,71600.0,35.1428,35.1428,35.062,35.0694,71600.0
2011-03-09 14:30:00,47.76,47.76,47.63,47.64,63600.0,35.0841,35.0841,34.9886,34.9959,63600.0
2011-03-09 14:40:00,47.64,47.73,47.63,47.72,57800.0,34.9959,35.062,34.9886,35.0547,57800.0
2011-03-09 14:50:00,47.73,47.81,47.73,47.74,117000.0,35.062,35.1208,35.062,35.0694,117000.0
2011-03-09 15:00:00,47.74,47.77,47.7,47.73,92000.0,35.0694,35.0914,35.04,35.062,92000.0
2011-03-09 15:10:00,47.73,47.75,47.69,47.69,193200.0,35.062,35.0767,35.0326,35.0326,193200.0
2011-03-09 15:20:00,47.69,47.72,47.63,47.68,136600.0,35.0326,35.0547,34.9886,35.0253,136600.0
2011-03-09 15:30:00,47.66,47.67,47.49,47.51,227800.0,35.0106,35.018,34.8857,34.9004,227800.0
2011-03-09 15:40:00,47.51,47.59,47.49,47.57,437600.0,34.9004,34.9592,34.8857,34.9445,437600.0
2011-03-09 15:50:00,47.58,47.6,47.52,47.55,355200.0,34.9518,34.9665,34.9078,34.9298,355200.0
2011-03-10 09:30:00,47.0,47.2,46.5,46.72,303800.0,34.5258,34.6727,34.1585,34.3201,303800.0
2011-03-10 09:40:00,46.74,46.74,46.49,46.62,205600.0,34.3348,34.3348,34.1511,34.2466,205600.0
2011-03-10 09:50:00,46.62,46.84,46.59,46.65,134200.0,34.2466,34.4082,34.2246,34.2687,134200.0
2011-03-10 10:00:00,46.63,46.7,46.4,46.5,283800.0,34.254,34.3054,34.085,34.1585,283800.0
2011-03-10 10:10:00,46.5,46.83,46.48,46.79,165200.0,34.1585,34.4009,34.1438,34.3715,165200.0
2011-03-10 10:20:00,46.79,47.05,46.78,46.81,149200.0,34.3715,34.5625,34.3642,34.3862,149200.0
2011-03-10 10:30:00,46.82,46.85,46.72,46.75,119000.0,34.3935,34.4156,34.3201,34.3421,119000.0
2011-03-10 10:40:00,46.74,46.94,46.71,46.9,86400.0,34.3348,34.4817,34.3127,34.4523,86400.0
2011-03-10 10:50:00,46.88,47.06,46.84,47.02,154400.0,34.4376,34.5699,34.4082,34.5405,154400.0
2011-03-10 11:00:00,47.02,47.03,46.95,46.99,71800.0,34.5405,34.5478,34.489,34.5184,71800.0
2011-03-10 11:10:00,46.99,47.08,46.93,47.05,57200.0,34.5184,34.5845,34.4744,34.5625,57200.0
2011-03-10 11:20:00,47.05,47.18,47.0,47.09,70000.0,34.5625,34.658,34.5258,34.5919,70000.0
2011-03-10 11:30:00,47.08,47.15,47.01,47.1,68600.0,34.5845,34.636,34.5331,34.5992,68600.0
2011-03-10 11:40:00,47.11,47.13,47.03,47.04,104200.0,34.6066,34.6213,34.5478,34.5552,104200.0
2011-03-10 11:50:00,47.06,47.16,47.01,47.13,51600.0,34.5699,34.6433,34.5331,34.6213,51600.0
2011-03-10 12:00:00,47.13,47.16,46.92,46.94,50800.0,34.6213,34.6433,34.467,34.4817,50800.0
2011-03-10 12:10:00,46.94,46.99,46.9,46.93,78800.0,34.4817,34.5184,34.4523,34.4744,78800.0
2011-03-10 12:20:00,46.93,47.08,46.86,46.96,62000.0,34.4744,34.5845,34.4229,34.4964,62000.0
2011-03-10 12:30:00,46.96,47.04,46.85,47.04,121600.0,34.4964,34.5552,34.4156,34.5552,121600.0
2011-03-10 12:40:00,47.02,47.1,46.98,47.01,62400.0,34.5405,34.5992,34.5111,34.5331,62400.0
2011-03-10 12:50:00,47.02,47.12,46.99,47.12,87000.0,34.5405,34.6139,34.5184,34.6139,87000.0
2011-03-10 13:00:00,47.1,47.13,47.02,47.12,41000.0,34.5992,34.6213,34.5405,34.6139,41000.0
2011-03-10 13:10:00,47.12,47.33,47.09,47.25,154600.0,34.6139,34.7682,34.5919,34.7094,154600.0
2011-03-10 13:20:00,47.24,47.28,47.15,47.2,136000.0,34.7021,34.7315,34.636,34.6727,136000.0
2011-03-10 13:30:00,47.19,47.19,46.83,46.83,247000.0,34.6653,34.6653,34.4009,34.4009,247000.0
2011-03-10 13:40:00,46.85,47.0,46.82,47.0,95400.0,34.4156,34.5258,34.3935,34.5258,95400.0
2011-03-10 13:50:00,47.0,47.12,46.97,46.99,63400.0,34.5258,34.6139,34.5037,34.5184,63400.0
2011-03-10 14:00:00,46.99,47.18,46.98,47.17,76800.0,34.5184,34.658,34.5111,34.6507,76800.0
2011-03-10 14:10:00,47.18,47.18,47.02,47.1,54600.0,34.658,34.658,34.5405,34.5992,54600.0
2011-03-10 14:20:00,47.12,47.13,47.04,47.04,81000.0,34.6139,34.6213,34.5552,34.5552,81000.0
2011-03-10 14:30:00,47.05,47.24,47.01,47.23,57200.0,34.5625,34.7021,34.5331,34.6947,57200.0
2011-03-10 14:40:00,47.24,47.31,47.13,47.14,52800.0,34.7021,34.7535,34.6213,34.6286,52800.0
2011-03-10 14:50:00,47.15,47.19,47.13,47.15,60600.0,34.636,34.6653,34.6213,34.636,60600.0
2011-03-10 15:00:00,47.15,47.18,47.05,47.12,133800.0,34.636,34.658,34.5625,34.6139,133800.0
2011-03-10 15:10:00,47.12,47.16,47.07,47.07,211400.0,34.6139,34.6433,34.5772,34.5772,211400.0
2011-03-10 15:20:00,47.07,47.1,46.94,46.99,153000.0,34.5772,34.5992,34.4817,34.5184,153000.0
2011-03-10 15:30:00,46.99,47.08,46.95,47.07,168600.0,34.5184,34.5845,34.489,34.5772,168600.0
2011-03-10 15:40:00,47.07,47.21,47.06,47.1,209200.0,34.5772,34.68,34.5699,34.5992,209200.0
2011-03-10 15:50:00,47.09,47.12,47.01,47.04,276400.0,34.5919,34.6139,34.5331,34.5552,276400.0
2011-03-11 09:30:00,46.99,47.25,46.88,47.05,175000.0,34.5184,34.7094,34.4376,34.5625,175000.0
2011-03-11 09:40:00,47.03,47.16,46.73,46.77,130800.0,34.5478,34.6433,34.3274,34.3568,130800.0
2011-03-11 09:50:00,46.76,47.05,46.63,46.88,164200.0,34.3495,34.5625,34.254,34.4376,164200.0
2011-03-11 10:00:00,46.87,46.95,46.71,46.72,49800.0,34.4303,34.489,34.3127,34.3201,49800.0
2011-03-11 10:10:00,46.74,47.0,46.66,46.95,59000.0,34.3348,34.5258,34.276,34.489,59000.0
2011-03-11 10:20:00,46.93,47.0,46.67,46.67,90200.0,34.4744,34.5258,34.2834,34.2834,90200.0
2011-03-11 10:30:00,46.69,46.85,46.66,46.83,102200.0,34.2981,34.4156,34.276,34.4009,102200.0
2011-03-11 10:40:00,46.84,46.86,46.71,46.85,29400.0,34.4082,34.4229,34.3127,34.4156,29400.0
2011-03-11 10:50:00,46.85,46.88,46.78,46.85,86400.0,34.4156,34.4376,34.3642,34.4156,86400.0
2011-03-11 11:00:00,46.85,46.88,46.73,46.77,84200.0,34.4156,34.4376,34.3274,34.3568,84200.0
2011-03-11 11:10:00,46.78,46.83,46.73,46.79,63400.0,34.3642,34.4009,34.3274,34.3715,63400.0
2011-03-11 11:20:00,46.79,46.99,46.76,46.95,122200.0,34.3715,34.5184,34.3495,34.489,122200.0
2011-03-11 11:30:00,46.97,47.21,46.95,47.21,42600.0,34.5037,34.68,34.489,34.68,42600.0
2011-03-11 11:40:00,47.21,47.35,47.19,47.24,61200.0,34.68,34.7829,34.6653,34.7021,61200.0
2011-03-11 11:50:00,47.24,47.33,47.2,47.23,61000.0,34.7021,34.7682,34.6727,34.6947,61000.0
2011-03-11 12:00:00,47.24,47.32,47.24,47.28,73800.0,34.7021,34.7608,34.7021,34.7315,73800.0
2011-03-11 12:10:00,47.28,47.3,47.15,47.23,59600.0,34.7315,34.7462,34.636,34.6947,59600.0
2011-03-11 12:20:00,47.23,47.35,47.23,47.27,47000.0,34.6947,34.7829,34.6947,34.7241,47000.0
2011-03-11 12:30:00,47.27,47.27,47.19,47.19,31200.0,34.7241,34.7241,34.6653,34.6653,31200.0
2011-03-11 12:40:00,47.19,47.24,47.1,47.18,32200.0,34.6653,34.7021,34.5992,34.658,32200.0
2011-03-11 12:50:00,47.2,47.24,47.16,47.19,11200.0,34.6727,34.7021,34.6433,34.6653,11200.0
2011-03-11 13:00:00,47.19,47.19,47.13,47.13,24800.0,34.6653,34.6653,34.6213,34.6213,24800.0
2011-03-11 13:10:00,47.15,47.16,47.04,47.1,42200.0,34.636,34.6433,34.5552,34.5992,42200.0
2011-03-11 13:20:00,47.1,47.16,47.06,47.13,30400.0,34.5992,34.6433,34.5699,34.6213,30400.0
2011-03-11 13:30:00,47.13,47.2,47.1,47.12,33000.0,34.6213,34.6727,34.5992,34.6139,33000.0
2011-03-11 13:40:00,47.12,47.24,47.1,47.23,23200.0,34.6139,34.7021,34.5992,34.6947,23200.0
2011-03-11 13:50:00,47.23,47.23,47.12,47.13,28600.0,34.6947,34.6947,34.6139,34.6213,28600.0
2011-03-11 14:00:00,47.13,47.16,47.1,47.12,60800.0,34.6213,34.6433,34.5992,34.6139,60800.0
2011-03-11 14:10:00,47.11,47.2,47.11,47.18,98400.0,34.6066,34.6727,34.6066,34.658,98400.0
2011-03-11 14:20:00,47.18,47.2,47.15,47.18,65400.0,34.658,34.6727,34.636,34.658,65400.0
2011-03-11 14:30:00,47.18,47.3,47.17,47.27,79200.0,34.658,34.7462,34.6507,34.7241,79200.0
2011-03-11 14:40:00,47.27,47.38,47.27,47.36,68000.0,34.7241,34.8049,34.7241,34.7902,68000.0
2011-03-11 14:50:00,47.36,47.41,47.31,47.39,41600.0,34.7902,34.827,34.7535,34.8123,41600.0
2011-03-11 15:00:00,47.38,47.52,47.37,47.45,81800.0,34.8049,34.9078,34.7976,34.8563,81800.0
2011-03-11 15:10:00,47.45,47.55,47.39,47.55,93600.0,34.8563,34.9298,34.8123,34.9298,93600.0
2011-03-11 15:20:00,47.54,47.63,47.53,47.59,103800.0,34.9225,34.9886,34.9151,34.9592,103800.0
2011-03-11 15:30:00,47.59,47.63,47.45,47.5,229000.0,34.9592,34.9886,34.8563,34.8931,229000.0
2011-03-11 15:40:00,47.51,47.57,47.45,47.52,172400.0,34.9004,34.9445,34.8563,34.9078,172400.0
2011-03-11 15:50:00,47.52,47.55,47.36,47.38,315800.0,34.9078,34.9298,34.7902,34.8049,315800.0
2011-03-14 09:30:00,47.35,47.41,47.08,47.33,149000.0,34.7829,34.827,34.5845,34.7682,149000.0
2011-03-14 09:40:00,47.33,47.42,47.03,47.19,89200.0,34.7682,34.8343,34.5478,34.6653,89200.0
2011-03-14 09:50:00,47.18,47.3,47.08,47.1,54400.0,34.658,34.7462,34.5845,34.5992,54400.0
2011-03-14 10:00:00,47.07,47.22,47.01,47.02,60200.0,34.5772,34.6874,34.5331,34.5405,60200.0
2011-03-14 10:10:00,47.02,47.1,46.93,47.0,65000.0,34.5405,34.5992,34.4744,34.5258,65000.0
2011-03-14 10:20:00,46.99,47.1,46.96,47.03,60200.0,34.5184,34.5992,34.4964,34.5478,60200.0
2011-03-14 10:30:00,47.03,47.03,46.75,46.83,102600.0,34.5478,34.5478,34.3421,34.4009,102600.0
2011-03-14 10:40:00,46.84,46.95,46.76,46.95,98800.0,34.4082,34.489,34.3495,34.489,98800.0
2011-03-14 10:50:00,46.91,47.06,46.79,46.82,79600.0,34.4597,34.5699,34.3715,34.3935,79600.0
2011-03-14 11:00:00,46.82,46.91,46.73,46.75,65400.0,34.3935,34.4597,34.3274,34.3421,65400.0
2011-03-14 11:10:00,46.76,46.78,46.68,46.69,128200.0,34.3495,34.3642,34.2907,34.2981,128200.0
2011-03-14 11:20:00,46.7,46.8,46.68,46.68,38000.0,34.3054,34.3789,34.2907,34.2907,38000.0
2011-03-14 11:30:00,46.69,46.78,46.68,46.72,71600.0,34.2981,34.3642,34.2907,34.3201,71600.0
2011-03-14 11:40:00,46.73,46.8,46.69,46.71,56800.0,34.3274,34.3789,34.2981,34.3127,56800.0
2011-03-14 11:50:00,46.7,46.73,46.65,46.68,61800.0,34.3054,34.3274,34.2687,34.2907,61800.0
2011-03-14 12:00:00,46.68,46.73,46.63,46.63,103400.0,34.2907,34.3274,34.254,34.254,103400.0
2011-03-14 12:10:00,46.63,46.66,46.59,46.66,82400.0,34.254,34.276,34.2246,34.276,82400.0
2011-03-14 12:20:00,46.64,46.71,46.62,46.66,23800.0,34.2613,34.3127,34.2466,34.276,23800.0
2011-03-14 12:30:00,46.63,46.71,46.63,46.63,58200.0,34.254,34.3127,34.254,34.254,58200.0
2011-03-14 12:40:00,46.63,46.68,46.6,46.64,41800.0,34.254,34.2907,34.2319,34.2613,41800.0
2011-03-14 12:50:00,46.66,46.78,46.63,46.77,81600.0,34.276,34.3642,34.254,34.3568,81600.0
2011-03-14 13:00:00,46.77,46.8,46.74,46.79,26000.0,34.3568,34.3789,34.3348,34.3715,26000.0
2011-03-14 13:10:00,46.79,46.82,46.74,46.79,17000.0,34.3715,34.3935,34.3348,34.3715,17000.0
2011-03-14 13:20:00,46.78,46.8,46.71,46.74,22200.0,34.3642,34.3789,34.3127,34.3348,22200.0
2011-03-14 13:30:00,46.75,46.75,46.67,46.7,34200.0,34.3421,34.3421,34.2834,34.3054,34200.0
2011-03-14 13:40:00,46.69,46.77,46.67,46.73,61000.0,34.2981,34.3568,34.2834,34.3274,61000.0
2011-03-14 13:50:00,46.73,46.8,46.68,46.7,69000.0,34.3274,34.3789,34.2907,34.3054,69000.0
2011-03-14 14:00:00,46.7,46.8,46.65,46.74,122200.0,34.3054,34.3789,34.2687,34.3348,122200.0
2011-03-14 14:10:00,46.74,46.78,46.67,46.68,87800.0,34.3348,34.3642,34.2834,34.2907,87800.0
2011-03-14 14:20:00,46.68,46.84,46.68,46.78,105800.0,34.2907,34.4082,34.2907,34.3642,105800.0
2011-03-14 14:30:00,46.79,46.79,46.66,46.67,117800.0,34.3715,34.3715,34.276,34.2834,117800.0
2011-03-14 14:40:00,46.68,46.73,46.65,46.71,57400.0,34.2907,34.3274,34.2687,34.3127,57400.0
2011-03-14 14:50:00,46.72,46.72,46.65,46.68,80000.0,34.3201,34.3201,34.2687,34.2907,80000.0
2011-03-14 15:00:00,46.68,46.75,46.66,46.7,186400.0,34.2907,34.3421,34.276,34.3054,186400.0
2011-03-14 15:10:00,46.71,46.91,46.71,46.88,134400.0,34.3127,34.4597,34.3127,34.4376,134400.0
2011-03-14 15:20:00,46.88,46.91,46.76,46.8,172000.0,34.4376,34.4597,34.3495,34.3789,172000.0
2011-03-14 15:30:00,46.8,46.91,46.8,46.9,130000.0,34.3789,34.4597,34.3789,34.4523,130000.0
2011-03-14 15:40:00,46.89,47.12,46.89,47.0,250600.0,34.445,34.6139,34.445,34.5258,250600.0
2011-03-14 15:50:00,47.01,47.11,46.95,47.02,266400.0,34.5331,34.6066,34.489,34.5405,266400.0
2011-03-15 09:30:00,45.88,46.01,45.52,45.72,444200.0,33.703,33.7985,33.4386,33.5855,444200.0
2011-03-15 09:40:00,45.72,45.86,45.33,45.85,456800.0,33.5855,33.6883,33.299,33.681,456800.0
2011-03-15 09:50:00,45.85,45.95,45.73,45.73,256200.0,33.681,33.7545,33.5928,33.5928,256200.0
2011-03-15 10:00:00,45.73,45.88,45.68,45.87,333000.0,33.5928,33.703,33.5561,33.6957,333000.0
2011-03-15 10:10:00,45.87,46.1,45.84,46.08,169000.0,33.6957,33.8646,33.6736,33.85,169000.0
2011-03-15 10:20:00,46.08,46.33,46.06,46.33,104000.0,33.85,34.0336,33.8353,34.0336,104000.0
2011-03-15 10:30:00,46.3,46.35,46.05,46.08,114400.0,34.0116,34.0483,33.8279,33.85,114400.0
2011-03-15 10:40:00,46.08,46.25,46.07,46.15,123000.0,33.85,33.9748,33.8426,33.9014,123000.0
2011-03-15 10:50:00,46.15,46.28,46.13,46.24,84600.0,33.9014,33.9969,33.8867,33.9675,84600.0
2011-03-15 11:00:00,46.24,46.25,46.06,46.09,86600.0,33.9675,33.9748,33.8353,33.8573,86600.0
2011-03-15 11:10:00,46.1,46.27,46.08,46.26,47200.0,33.8646,33.9895,33.85,33.9822,47200.0
2011-03-15 11:20:00,46.25,46.33,46.16,46.33,53200.0,33.9748,34.0336,33.9087,34.0336,53200.0
2011-03-15 11:30:00,46.33,46.35,46.19,46.28,84600.0,34.0336,34.0483,33.9308,33.9969,84600.0
2011-03-15 11:40:00,46.28,46.31,46.22,46.27,111400.0,33.9969,34.0189,33.9528,33.9895,111400.0
2011-03-15 11:50:00,46.27,46.35,46.19,46.34,68600.0,33.9895,34.0483,33.9308,34.0409,68600.0
2011-03-15 12:00:00,46.34,46.52,46.3,46.52,46200.0,34.0409,34.1732,34.0116,34.1732,46200.0
2011-03-15 12:10:00,46.52,46.55,46.36,46.39,120200.0,34.1732,34.1952,34.0556,34.0777,120200.0
2011-03-15 12:20:00,46.38,46.59,46.38,46.59,106000.0,34.0703,34.2246,34.0703,34.2246,106000.0
2011-03-15 12:30:00,46.58,46.58,46.33,46.35,148800.0,34.2172,34.2172,34.0336,34.0483,148800.0
2011-03-15 12:40:00,46.35,46.37,46.1,46.15,126800.0,34.0483,34.063,33.8646,33.9014,126800.0
2011-03-15 12:50:00,46.16,46.24,46.13,46.2,97200.0,33.9087,33.9675,33.8867,33.9381,97200.0
2011-03-15 13:00:00,46.23,46.23,46.11,46.13,94800.0,33.9601,33.9601,33.872,33.8867,94800.0
2011-03-15 13:10:00,46.13,46.2,46.07,46.1,60600.0,33.8867,33.9381,33.8426,33.8646,60600.0
2011-03-15 13:20:00,46.1,46.12,45.98,46.02,227000.0,33.8646,33.8793,33.7765,33.8059,227000.0
2011-03-15 13:30:00,46.02,46.05,46.01,46.02,148200.0,33.8059,33.8279,33.7985,33.8059,148200.0
2011-03-15 13:40:00,46.03,46.06,45.96,46.02,212000.0,33.8132,33.8353,33.7618,33.8059,212000.0
2011-03-15 13:50:00,46.02,46.13,45.99,46.12,107200.0,33.8059,33.8867,33.7838,33.8793,107200.0
2011-03-15 14:00:00,46.12,46.32,46.1,46.32,196600.0,33.8793,34.0263,33.8646,34.0263,196600.0
2011-03-15 14:10:00,46.32,46.43,46.17,46.19,139400.0,34.0263,34.1071,33.9161,33.9308,139400.0
2011-03-15 14:20:00,46.19,46.51,46.19,46.49,114600.0,33.9308,34.1658,33.9308,34.1511,114600.0
2011-03-15 14:30:00,46.47,46.51,46.43,46.51,229800.0,34.1364,34.1658,34.1071,34.1658,229800.0
2011-03-15 14:40:00,46.51,46.69,46.51,46.62,163800.0,34.1658,34.2981,34.1658,34.2466,163800.0
2011-03-15 14:50:00,46.63,46.64,46.51,46.52,137000.0,34.254,34.2613,34.1658,34.1732,137000.0
2011-03-15 15:00:00,46.52,46.71,46.51,46.66,184400.0,34.1732,34.3127,34.1658,34.276,184400.0
2011-03-15 15:10:00,46.66,46.74,46.57,46.66,175000.0,34.276,34.3348,34.2099,34.276,175000.0
2011-03-15 15:20:00,46.66,46.79,46.66,46.72,199400.0,34.276,34.3715,34.276,34.3201,199400.0
2011-03-15 15:30:00,46.71,46.72,46.52,46.62,208000.0,34.3127,34.3201,34.1732,34.2466,208000.0
2011-03-15 15:40:00,46.62,46.8,46.54,46.59,322200.0,34.2466,34.3789,34.1879,34.2246,322200.0
2011-03-15 15:50:00,46.59,46.62,46.47,46.51,391800.0,34.2246,34.2466,34.1364,34.1658,391800.0
2011-03-16 09:30:00,46.32,46.48,46.2,46.34,231000.0,34.0263,34.1438,33.9381,34.0409,231000.0
2011-03-16 09:40:00,46.31,46.5,46.13,46.32,244800.0,34.0189,34.1585,33.8867,34.0263,244800.0
2011-03-16 09:50:00,46.33,46.55,46.33,46.52,204600.0,34.0336,34.1952,34.0336,34.1732,204600.0
2011-03-16 10:00:00,46.52,46.79,46.52,46.69,177000.0,34.1732,34.3715,34.1732,34.2981,177000.0
2011-03-16 10:10:00,46.71,46.8,46.52,46.7,131800.0,34.3127,34.3789,34.1732,34.3054,131800.0
2011-03-16 10:20:00,46.67,46.73,46.56,46.73,76400.0,34.2834,34.3274,34.2026,34.3274,76400.0
2011-03-16 10:30:00,46.72,46.76,46.48,46.57,114800.0,34.3201,34.3495,34.1438,34.2099,114800.0
2011-03-16 10:40:00,46.56,46.67,46.52,46.58,182400.0,34.2026,34.2834,34.1732,34.2172,182400.0
2011-03-16 10:50:00,46.59,46.63,46.29,46.32,186000.0,34.2246,34.254,34.0042,34.0263,186000.0
2011-03-16 11:00:00,46.32,46.44,45.83,46.44,430600.0,34.0263,34.1144,33.6663,34.1144,430600.0
2011-03-16 11:10:00,46.41,46.47,46.23,46.34,112000.0,34.0924,34.1364,33.9601,34.0409,112000.0
2011-03-16 11:20:00,46.32,46.34,46.15,46.29,73400.0,34.0263,34.0409,33.9014,34.0042,73400.0
2011-03-16 11:30:00,46.3,46.43,46.24,46.34,98000.0,34.0116,34.1071,33.9675,34.0409,98000.0
2011-03-16 11:40:00,46.36,46.45,46.12,46.2,142400.0,34.0556,34.1218,33.8793,33.9381,142400.0
2011-03-16 11:50:00,46.19,46.22,46.03,46.14,93400.0,33.9308,33.9528,33.8132,33.894,93400.0
2011-03-16 12:00:00,46.15,46.16,46.0,46.15,128000.0,33.9014,33.9087,33.7912,33.9014,128000.0
2011-03-16 12:10:00,46.15,46.24,46.02,46.1,154400.0,33.9014,33.9675,33.8059,33.8646,154400.0
2011-03-16 12:20:00,46.1,46.35,46.07,46.34,124400.0,33.8646,34.0483,33.8426,34.0409,124400.0
2011-03-16 12:30:00,46.35,46.38,46.13,46.18,84800.0,34.0483,34.0703,33.8867,33.9234,84800.0
2011-03-16 12:40:00,46.18,46.38,46.16,46.3,54000.0,33.9234,34.0703,33.9087,34.0116,54000.0
2011-03-16 12:50:00,46.31,46.35,46.17,46.24,50800.0,34.0189,34.0483,33.9161,33.9675,50800.0
2011-03-16 13:00:00,46.24,46.31,46.13,46.16,83600.0,33.9675,34.0189,33.8867,33.9087,83600.0
2011-03-16 13:10:00,46.15,46.15,46.02,46.08,100600.0,33.9014,33.9014,33.8059,33.85,100600.0
2011-03-16 13:20:00,46.08,46.12,45.98,46.05,69600.0,33.85,33.8793,33.7765,33.8279,69600.0
2011-03-16 13:30:00,46.05,46.12,45.98,46.02,89800.0,33.8279,33.8793,33.7765,33.8059,89800.0
2011-03-16 13:40:00,46.02,46.09,45.95,46.05,105800.0,33.8059,33.8573,33.7545,33.8279,105800.0
2011-03-16 13:50:00,46.06,46.12,45.98,45.99,40600.0,33.8353,33.8793,33.7765,33.7838,40600.0
2011-03-16 14:00:00,45.98,46.02,45.78,45.88,229200.0,33.7765,33.8059,33.6296,33.703,229200.0
2011-03-16 14:10:00,45.89,45.9,45.53,45.54,195800.0,33.7104,33.7177,33.4459,33.4533,195800.0
2011-03-16 14:20:00,45.55,46.03,45.53,45.88,164000.0,33.4606,33.8132,33.4459,33.703,164000.0
2011-03-16 14:30:00,45.87,46.05,45.74,46.01,307600.0,33.6957,33.8279,33.6002,33.7985,307600.0
2011-03-16 14:40:00,46.01,46.37,46.01,46.31,205200.0,33.7985,34.063,33.7985,34.0189,205200.0
2011-03-16 14:50:00,46.29,46.45,46.23,46.29,111200.0,34.0042,34.1218,33.9601,34.0042,111200.0
2011-03-16 15:00:00,46.3,46.33,46.2,46.26,91800.0,34.0116,34.0336,33.9381,33.9822,91800.0
2011-03-16 15:10:00,46.27,46.33,46.13,46.24,126600.0,33.9895,34.0336,33.8867,33.9675,126600.0
2011-03-16 15:20:00,46.23,46.29,45.91,46.02,180200.0,33.9601,34.0042,33.7251,33.8059,180200.0
2011-03-16 15:30:00,46.01,46.09,45.92,46.0,176400.0,33.7985,33.8573,33.7324,33.7912,176400.0
2011-03-16 15:40:00,45.98,46.08,45.85,45.95,230400.0,33.7765,33.85,33.681,33.7545,230400.0
2011-03-16 15:50:00,45.95,45.96,45.73,45.76,598000.0,33.7545,33.7618,33.5928,33.6149,598000.0
2011-03-17 09:30:00,46.45,46.67,46.35,46.62,249000.0,34.1218,34.2834,34.0483,34.2466,249000.0
2011-03-17 09:40:00,46.62,46.64,46.3,46.49,79000.0,34.2466,34.2613,34.0116,34.1511,79000.0
2011-03-17 09:50:00,46.51,46.86,46.51,46.76,157600.0,34.1658,34.4229,34.1658,34.3495,157600.0
2011-03-17 10:00:00,46.76,46.98,46.68,46.97,138400.0,34.3495,34.5111,34.2907,34.5037,138400.0
2011-03-17 10:10:00,46.98,47.26,46.92,47.25,216400.0,34.5111,34.7168,34.467,34.7094,216400.0
2011-03-17 10:20:00,47.24,47.28,47.12,47.21,129400.0,34.7021,34.7315,34.6139,34.68,129400.0
2011-03-17 10:30:00,47.18,47.32,47.13,47.3,106000.0,34.658,34.7608,34.6213,34.7462,106000.0
2011-03-17 10:40:00,47.29,47.35,47.21,47.32,184000.0,34.7388,34.7829,34.68,34.7608,184000.0
2011-03-17 10:50:00,47.32,47.34,47.22,47.28,124600.0,34.7608,34.7755,34.6874,34.7315,124600.0
2011-03-17 11:00:00,47.28,47.34,47.26,47.3,162400.0,34.7315,34.7755,34.7168,34.7462,162400.0
2011-03-17 11:10:00,47.3,47.32,47.16,47.23,194600.0,34.7462,34.7608,34.6433,34.6947,194600.0
2011-03-17 11:20:00,47.24,47.3,47.14,47.29,221800.0,34.7021,34.7462,34.6286,34.7388,221800.0
2011-03-17 11:30:00,47.27,47.4,47.26,47.4,219600.0,34.7241,34.8196,34.7168,34.8196,219600.0
2011-03-17 11:40:00,47.38,47.45,47.3,47.32,134200.0,34.8049,34.8563,34.7462,34.7608,134200.0
2011-03-17 11:50:00,47.31,47.36,47.23,47.27,181000.0,34.7535,34.7902,34.6947,34.7241,181000.0
2011-03-17 12:00:00,47.26,47.37,47.24,47.37,221600.0,34.7168,34.7976,34.7021,34.7976,221600.0
2011-03-17 12:10:00,47.37,47.44,47.32,47.35,166000.0,34.7976,34.849,34.7608,34.7829,166000.0
2011-03-17 12:20:00,47.35,47.4,47.32,47.39,191200.0,34.7829,34.8196,34.7608,34.8123,191200.0
2011-03-17 12:30:00,47.38,47.4,47.3,47.31,126400.0,34.8049,34.8196,34.7462,34.7535,126400.0
2011-03-17 12:40:00,47.31,47.34,47.16,47.18,87000.0,34.7535,34.7755,34.6433,34.658,87000.0
2011-03-17 12:50:00,47.17,47.25,47.17,47.23,34600.0,34.6507,34.7094,34.6507,34.6947,34600.0
2011-03-17 13:00:00,47.23,47.24,47.1,47.2,99000.0,34.6947,34.7021,34.5992,34.6727,99000.0
2011-03-17 13:10:00,47.21,47.27,47.05,47.07,127200.0,34.68,34.7241,34.5625,34.5772,127200.0
2011-03-17 13:20:00,47.06,47.11,46.8,46.8,132800.0,34.5699,34.6066,34.3789,34.3789,132800.0
2011-03-17 13:30:00,46.8,47.0,46.76,46.96,117400.0,34.3789,34.5258,34.3495,34.4964,117400.0
2011-03-17 13:40:00,46.96,46.96,46.74,46.75,119400.0,34.4964,34.4964,34.3348,34.3421,119400.0
2011-03-17 13:50:00,46.75,46.75,46.52,46.64,87000.0,34.3421,34.3421,34.1732,34.2613,87000.0
2011-03-17 14:00:00,46.67,46.79,46.63,46.67,71600.0,34.2834,34.3715,34.254,34.2834,71600.0
2011-03-17 14:10:00,46.67,46.73,46.57,46.7,68000.0,34.2834,34.3274,34.2099,34.3054,68000.0
2011-03-17 14:20:00,46.71,46.76,46.66,46.7,71400.0,34.3127,34.3495,34.276,34.3054,71400.0
2011-03-17 14:30:00,46.7,46.94,46.68,46.91,214200.0,34.3054,34.4817,34.2907,34.4597,214200.0
2011-03-17 14:40:00,46.91,46.99,46.9,46.93,223000.0,34.4597,34.5184,34.4523,34.4744,223000.0
2011-03-17 14:50:00,46.92,47.08,46.88,47.04,203000.0,34.467,34.5845,34.4376,34.5552,203000.0
2011-03-17 15:00:00,47.05,47.12,46.99,47.09,219200.0,34.5625,34.6139,34.5184,34.5919,219200.0
2011-03-17 15:10:00,47.09,47.1,46.89,46.92,308200.0,34.5919,34.5992,34.445,34.467,308200.0
2011-03-17 15:20:00,46.92,46.99,46.9,46.94,242600.0,34.467,34.5184,34.4523,34.4817,242600.0
2011-03-17 15:30:00,46.93,47.01,46.93,46.98,212600.0,34.4744,34.5331,34.4744,34.5111,212600.0
2011-03-17 15:40:00,46.98,47.04,46.88,46.91,425400.0,34.5111,34.5552,34.4376,34.4597,425400.0
2011-03-17 15:50:00,46.91,46.91,46.76,46.88,571800.0,34.4597,34.4597,34.3495,34.4376,571800.0
2011-03-18 09:30:00,47.58,48.0,47.5,47.83,1303200.0,34.9518,35.2604,34.8931,35.1355,1303200.0
2011-03-18 09:40:00,47.82,47.83,47.57,47.64,399600.0,35.1281,35.1355,34.9445,34.9959,399600.0
2011-03-18 09:50:00,47.67,47.76,47.63,47.68,111000.0,35.018,35.0841,34.9886,35.0253,111000.0
2011-03-18 10:00:00,47.7,47.77,47.62,47.7,283400.0,35.04,35.0914,34.9812,35.04,283400.0
2011-03-18 10:10:00,47.7,47.82,47.63,47.68,403400.0,35.04,35.1281,34.9886,35.0253,403400.0
2011-03-18 10:20:00,47.67,47.71,47.49,47.49,236600.0,35.018,35.0473,34.8857,34.8857,236600.0
2011-03-18 10:30:00,47.51,47.61,47.48,47.61,301600.0,34.9004,34.9739,34.8784,34.9739,301600.0
2011-03-18 10:40:00,47.6,47.78,47.55,47.76,187000.0,34.9665,35.0988,34.9298,35.0841,187000.0
2011-03-18 10:50:00,47.75,47.78,47.63,47.69,84000.0,35.0767,35.0988,34.9886,35.0326,84000.0
2011-03-18 11:00:00,47.69,47.76,47.6,47.63,141000.0,35.0326,35.0841,34.9665,34.9886,141000.0
2011-03-18 11:10:00,47.62,47.69,47.58,47.58,157800.0,34.9812,35.0326,34.9518,34.9518,157800.0
2011-03-18 11:20:00,47.58,47.58,47.4,47.41,102000.0,34.9518,34.9518,34.8196,34.827,102000.0
2011-03-18 11:30:00,47.4,47.52,47.38,47.45,147000.0,34.8196,34.9078,34.8049,34.8563,147000.0
2011-03-18 11:40:00,47.47,47.5,47.31,47.36,222600.0,34.871,34.8931,34.7535,34.7902,222600.0
2011-03-18 11:50:00,47.38,47.49,47.36,47.43,51000.0,34.8049,34.8857,34.7902,34.8416,51000.0
2011-03-18 12:00:00,47.41,47.47,47.38,47.4,67000.0,34.827,34.871,34.8049,34.8196,67000.0
2011-03-18 12:10:00,47.38,47.44,47.35,47.39,49000.0,34.8049,34.849,34.7829,34.8123,49000.0
2011-03-18 12:20:00,47.39,47.5,47.37,47.42,72600.0,34.8123,34.8931,34.7976,34.8343,72600.0
2011-03-18 12:30:00,47.43,47.44,47.27,47.29,80400.0,34.8416,34.849,34.7241,34.7388,80400.0
2011-03-18 12:40:00,47.28,47.4,47.24,47.38,56400.0,34.7315,34.8196,34.7021,34.8049,56400.0
2011-03-18 12:50:00,47.39,47.4,47.27,47.27,45600.0,34.8123,34.8196,34.7241,34.7241,45600.0
2011-03-18 13:00:00,47.3,47.34,47.29,47.29,39400.0,34.7462,34.7755,34.7388,34.7388,39400.0
2011-03-18 13:10:00,47.3,47.37,47.3,47.37,43200.0,34.7462,34.7976,34.7462,34.7976,43200.0
2011-03-18 13:20:00,47.37,47.38,47.31,47.38,57000.0,34.7976,34.8049,34.7535,34.8049,57000.0
2011-03-18 13:30:00,47.38,47.4,47.29,47.38,64600.0,34.8049,34.8196,34.7388,34.8049,64600.0
2011-03-18 13:40:00,47.35,47.38,47.28,47.29,39000.0,34.7829,34.8049,34.7315,34.7388,39000.0
2011-03-18 13:50:00,47.3,47.34,47.29,47.31,30800.0,34.7462,34.7755,34.7388,34.7535,30800.0
2011-03-18 14:00:00,47.3,47.33,47.26,47.27,65800.0,34.7462,34.7682,34.7168,34.7241,65800.0
2011-03-18 14:10:00,47.27,47.27,47.07,47.07,99000.0,34.7241,34.7241,34.5772,34.5772,99000.0
2011-03-18 14:20:00,47.08,47.31,47.08,47.3,108600.0,34.5845,34.7535,34.5845,34.7462,108600.0
2011-03-18 14:30:00,47.29,47.43,47.24,47.43,87400.0,34.7388,34.8416,34.7021,34.8416,87400.0
2011-03-18 14:40:00,47.41,47.43,47.27,47.27,58400.0,34.827,34.8416,34.7241,34.7241,58400.0
2011-03-18 14:50:00,47.27,47.33,47.17,47.23,99600.0,34.7241,34.7682,34.6507,34.6947,99600.0
2011-03-18 15:00:00,47.23,47.27,47.19,47.24,78800.0,34.6947,34.7241,34.6653,34.7021,78800.0
2011-03-18 15:10:00,47.24,47.27,47.15,47.23,81800.0,34.7021,34.7241,34.636,34.6947,81800.0
2011-03-18 15:20:00,47.22,47.24,47.14,47.16,79800.0,34.6874,34.7021,34.6286,34.6433,79800.0
2011-03-18 15:30:00,47.16,47.27,47.15,47.26,188600.0,34.6433,34.7241,34.636,34.7168,188600.0
2011-03-18 15:40:00,47.26,47.29,47.19,47.24,342600.0,34.7168,34.7388,34.6653,34.7021,342600.0
2011-03-18 15:50:00,47.24,47.46,47.23,47.45,716200.0,34.7021,34.8637,34.6947,34.8563,716200.0
2011-03-21 09:30:00,47.9,47.95,47.68,47.77,189800.0,35.1869,35.2236,35.0253,35.0914,189800.0
2011-03-21 09:40:00,47.74,47.99,47.68,47.93,180400.0,35.0694,35.253,35.0253,35.2089,180400.0
2011-03-21 09:50:00,47.94,47.95,47.78,47.81,128200.0,35.2163,35.2236,35.0988,35.1208,128200.0
2011-03-21 10:00:00,47.82,47.98,47.77,47.92,182600.0,35.1281,35.2457,35.0914,35.2016,182600.0
2011-03-21 10:10:00,47.91,48.02,47.91,48.01,76400.0,35.1943,35.2751,35.1943,35.2677,76400.0
2011-03-21 10:20:00,48.02,48.1,47.97,48.02,71000.0,35.2751,35.3338,35.2383,35.2751,71000.0
2011-03-21 10:30:00,48.06,48.18,48.0,48.04,194000.0,35.3044,35.3926,35.2604,35.2897,194000.0
2011-03-21 10:40:00,48.04,48.24,48.02,48.24,70800.0,35.2897,35.4367,35.2751,35.4367,70800.0
2011-03-21 10:50:00,48.24,48.3,48.15,48.28,136600.0,35.4367,35.4807,35.3706,35.4661,136600.0
2011-03-21 11:00:00,48.27,48.37,48.24,48.33,72200.0,35.4587,35.5322,35.4367,35.5028,72200.0
2011-03-21 11:10:00,48.32,48.4,48.31,48.38,118800.0,35.4954,35.5542,35.4881,35.5395,118800.0
2011-03-21 11:20:00,48.39,48.4,48.31,48.34,50400.0,35.5469,35.5542,35.4881,35.5101,50400.0
2011-03-21 11:30:00,48.34,48.4,48.32,48.4,90400.0,35.5101,35.5542,35.4954,35.5542,90400.0
2011-03-21 11:40:00,48.4,48.47,48.36,48.43,90800.0,35.5542,35.6056,35.5248,35.5762,90800.0
2011-03-21 11:50:00,48.43,48.47,48.35,48.37,78400.0,35.5762,35.6056,35.5175,35.5322,78400.0
2011-03-21 12:00:00,48.35,48.42,48.32,48.35,50000.0,35.5175,35.5689,35.4954,35.5175,50000.0
2011-03-21 12:10:00,48.36,48.37,48.3,48.35,36800.0,35.5248,35.5322,35.4807,35.5175,36800.0
2011-03-21 12:20:00,48.34,48.42,48.33,48.4,60800.0,35.5101,35.5689,35.5028,35.5542,60800.0
2011-03-21 12:30:00,48.42,48.42,48.3,48.36,45600.0,35.5689,35.5689,35.4807,35.5248,45600.0
2011-03-21 12:40:00,48.37,48.38,48.3,48.32,57600.0,35.5322,35.5395,35.4807,35.4954,57600.0
2011-03-21 12:50:00,48.31,48.36,48.29,48.33,43000.0,35.4881,35.5248,35.4734,35.5028,43000.0
2011-03-21 13:00:00,48.32,48.34,48.27,48.32,41600.0,35.4954,35.5101,35.4587,35.4954,41600.0
2011-03-21 13:10:00,48.33,48.35,48.3,48.35,39000.0,35.5028,35.5175,35.4807,35.5175,39000.0
2011-03-21 13:20:00,48.34,48.34,48.23,48.27,48600.0,35.5101,35.5101,35.4293,35.4587,48600.0
2011-03-21 13:30:00,48.29,48.29,48.21,48.27,44000.0,35.4734,35.4734,35.4146,35.4587,44000.0
2011-03-21 13:40:00,48.27,48.34,48.24,48.3,32600.0,35.4587,35.5101,35.4367,35.4807,32600.0
2011-03-21 13:50:00,48.28,48.38,48.27,48.38,39200.0,35.4661,35.5395,35.4587,35.5395,39200.0
2011-03-21 14:00:00,48.37,48.4,48.35,48.38,40200.0,35.5322,35.5542,35.5175,35.5395,40200.0
2011-03-21 14:10:00,48.38,48.45,48.37,48.43,59200.0,35.5395,35.5909,35.5322,35.5762,59200.0
2011-03-21 14:20:00,48.44,48.45,48.35,48.38,52200.0,35.5836,35.5909,35.5175,35.5395,52200.0
2011-03-21 14:30:00,48.38,48.43,48.37,48.38,120000.0,35.5395,35.5762,35.5322,35.5395,120000.0
2011-03-21 14:40:00,48.38,48.38,48.3,48.32,32000.0,35.5395,35.5395,35.4807,35.4954,32000.0
2011-03-21 14:50:00,48.32,48.34,48.27,48.28,44000.0,35.4954,35.5101,35.4587,35.4661,44000.0
2011-03-21 15:00:00,48.29,48.35,48.27,48.34,65600.0,35.4734,35.5175,35.4587,35.5101,65600.0
2011-03-21 15:10:00,48.34,48.35,48.22,48.28,204800.0,35.5101,35.5175,35.422,35.4661,204800.0
2011-03-21 15:20:00,48.29,48.3,48.16,48.2,115200.0,35.4734,35.4807,35.3779,35.4073,115200.0
2011-03-21 15:30:00,48.21,48.26,48.17,48.21,155000.0,35.4146,35.4514,35.3852,35.4146,155000.0
2011-03-21 15:40:00,48.21,48.25,48.17,48.23,190000.0,35.4146,35.444,35.3852,35.4293,190000.0
2011-03-21 15:50:00,48.22,48.29,48.2,48.27,190600.0,35.422,35.4734,35.4073,35.4587,190600.0
2011-03-22 09:30:00,48.1,48.43,48.01,48.32,191600.0,35.3338,35.5762,35.2677,35.4954,191600.0
2011-03-22 09:40:00,48.35,48.35,48.12,48.19,145400.0,35.5175,35.5175,35.3485,35.3999,145400.0
2011-03-22 09:50:00,48.19,48.4,48.19,48.22,76200.0,35.3999,35.5542,35.3999,35.422,76200.0
2011-03-22 10:00:00,48.24,48.36,48.16,48.21,121400.0,35.4367,35.5248,35.3779,35.4146,121400.0
2011-03-22 10:10:00,48.2,48.2,47.94,48.1,145800.0,35.4073,35.4073,35.2163,35.3338,145800.0
2011-03-22 10:20:00,48.1,48.23,48.0,48.2,134400.0,35.3338,35.4293,35.2604,35.4073,134400.0
2011-03-22 10:30:00,48.19,48.19,48.04,48.09,72000.0,35.3999,35.3999,35.2897,35.3265,72000.0
2011-03-22 10:40:00,48.08,48.17,47.91,47.91,155600.0,35.3191,35.3852,35.1943,35.1943,155600.0
2011-03-22 10:50:00,47.89,47.94,47.71,47.73,175800.0,35.1796,35.2163,35.0473,35.062,175800.0
2011-03-22 11:00:00,47.73,47.83,47.72,47.78,240400.0,35.062,35.1355,35.0547,35.0988,240400.0
2011-03-22 11:10:00,47.79,47.79,47.65,47.68,192400.0,35.1061,35.1061,35.0033,35.0253,192400.0
2011-03-22 11:20:00,47.68,47.77,47.61,47.66,173200.0,35.0253,35.0914,34.9739,35.0106,173200.0
2011-03-22 11:30:00,47.67,47.7,47.57,47.61,187800.0,35.018,35.04,34.9445,34.9739,187800.0
2011-03-22 11:40:00,47.61,47.65,47.5,47.54,222200.0,34.9739,35.0033,34.8931,34.9225,222200.0
2011-03-22 11:50:00,47.55,47.65,47.49,47.65,196200.0,34.9298,35.0033,34.8857,35.0033,196200.0
2011-03-22 12:00:00,47.66,47.69,47.62,47.63,117800.0,35.0106,35.0326,34.9812,34.9886,117800.0
2011-03-22 12:10:00,47.64,47.68,47.6,47.62,133800.0,34.9959,35.0253,34.9665,34.9812,133800.0
2011-03-22 12:20:00,47.62,47.63,47.48,47.51,237200.0,34.9812,34.9886,34.8784,34.9004,237200.0
2011-03-22 12:30:00,47.52,47.59,47.49,47.57,104200.0,34.9078,34.9592,34.8857,34.9445,104200.0
2011-03-22 12:40:00,47.57,47.57,47.49,47.52,100800.0,34.9445,34.9445,34.8857,34.9078,100800.0
2011-03-22 12:50:00,47.51,47.53,47.47,47.52,72600.0,34.9004,34.9151,34.871,34.9078,72600.0
2011-03-22 13:00:00,47.51,47.54,47.47,47.49,147400.0,34.9004,34.9225,34.871,34.8857,147400.0
2011-03-22 13:10:00,47.49,47.51,47.41,47.42,145400.0,34.8857,34.9004,34.827,34.8343,145400.0
2011-03-22 13:20:00,47.41,47.41,47.32,47.35,139000.0,34.827,34.827,34.7608,34.7829,139000.0
2011-03-22 13:30:00,47.34,47.37,47.31,47.32,101200.0,34.7755,34.7976,34.7535,34.7608,101200.0
2011-03-22 13:40:00,47.33,47.35,47.29,47.33,86400.0,34.7682,34.7829,34.7388,34.7682,86400.0
2011-03-22 13:50:00,47.33,47.37,47.3,47.31,111600.0,34.7682,34.7976,34.7462,34.7535,111600.0
2011-03-22 14:00:00,47.31,47.35,47.27,47.32,205400.0,34.7535,34.7829,34.7241,34.7608,205400.0
2011-03-22 14:10:00,47.32,47.34,47.27,47.3,99200.0,34.7608,34.7755,34.7241,34.7462,99200.0
2011-03-22 14:20:00,47.31,47.32,47.24,47.26,143200.0,34.7535,34.7608,34.7021,34.7168,143200.0
2011-03-22 14:30:00,47.26,47.32,47.26,47.29,90400.0,34.7168,34.7608,34.7168,34.7388,90400.0
2011-03-22 14:40:00,47.29,47.34,47.23,47.23,119800.0,34.7388,34.7755,34.6947,34.6947,119800.0
2011-03-22 14:50:00,47.23,47.25,47.18,47.24,171400.0,34.6947,34.7094,34.658,34.7021,171400.0
2011-03-22 15:00:00,47.25,47.27,47.21,47.25,125200.0,34.7094,34.7241,34.68,34.7094,125200.0
2011-03-22 15:10:00,47.26,47.29,47.23,47.25,171600.0,34.7168,34.7388,34.6947,34.7094,171600.0
2011-03-22 15:20:00,47.26,47.3,47.23,47.3,161000.0,34.7168,34.7462,34.6947,34.7462,161000.0
2011-03-22 15:30:00,47.3,47.42,47.3,47.42,159000.0,34.7462,34.8343,34.7462,34.8343,159000.0
2011-03-22 15:40:00,47.42,47.52,47.41,47.45,225000.0,34.8343,34.9078,34.827,34.8563,225000.0
2011-03-22 15:50:00,47.44,47.47,47.31,47.31,339200.0,34.849,34.871,34.7535,34.7535,339200.0
2011-03-23 09:30:00,47.25,47.41,47.19,47.31,99800.0,34.7094,34.827,34.6653,34.7535,99800.0
2011-03-23 09:40:00,47.27,47.4,47.13,47.37,105200.0,34.7241,34.8196,34.6213,34.7976,105200.0
2011-03-23 09:50:00,47.37,47.41,47.2,47.29,72800.0,34.7976,34.827,34.6727,34.7388,72800.0
2011-03-23 10:00:00,47.27,47.32,47.1,47.17,195800.0,34.7241,34.7608,34.5992,34.6507,195800.0
2011-03-23 10:10:00,47.18,47.18,47.0,47.02,199000.0,34.658,34.658,34.5258,34.5405,199000.0
2011-03-23 10:20:00,47.01,47.27,46.99,47.26,144800.0,34.5331,34.7241,34.5184,34.7168,144800.0
2011-03-23 10:30:00,47.26,47.31,47.02,47.05,115400.0,34.7168,34.7535,34.5405,34.5625,115400.0
2011-03-23 10:40:00,47.05,47.06,46.93,46.99,152400.0,34.5625,34.5699,34.4744,34.5184,152400.0
2011-03-23 10:50:00,46.98,47.05,46.94,47.0,52800.0,34.5111,34.5625,34.4817,34.5258,52800.0
2011-03-23 11:00:00,47.02,47.17,47.02,47.13,62600.0,34.5405,34.6507,34.5405,34.6213,62600.0
2011-03-23 11:10:00,47.13,47.17,47.1,47.13,36200.0,34.6213,34.6507,34.5992,34.6213,36200.0
2011-03-23 11:20:00,47.15,47.26,47.12,47.18,55600.0,34.636,34.7168,34.6139,34.658,55600.0
2011-03-23 11:30:00,47.18,47.27,47.18,47.23,54400.0,34.658,34.7241,34.658,34.6947,54400.0
2011-03-23 11:40:00,47.22,47.26,47.18,47.18,61400.0,34.6874,34.7168,34.658,34.658,61400.0
2011-03-23 11:50:00,47.18,47.22,47.12,47.15,89400.0,34.658,34.6874,34.6139,34.636,89400.0
2011-03-23 12:00:00,47.16,47.24,47.14,47.17,111200.0,34.6433,34.7021,34.6286,34.6507,111200.0
2011-03-23 12:10:00,47.17,47.18,47.07,47.09,77000.0,34.6507,34.658,34.5772,34.5919,77000.0
2011-03-23 12:20:00,47.09,47.24,47.09,47.21,158000.0,34.5919,34.7021,34.5919,34.68,158000.0
2011-03-23 12:30:00,47.21,47.24,47.14,47.15,165200.0,34.68,34.7021,34.6286,34.636,165200.0
2011-03-23 12:40:00,47.15,47.23,47.14,47.15,90400.0,34.636,34.6947,34.6286,34.636,90400.0
2011-03-23 12:50:00,47.15,47.15,47.07,47.09,121000.0,34.636,34.636,34.5772,34.5919,121000.0
2011-03-23 13:00:00,47.09,47.15,47.04,47.07,87000.0,34.5919,34.636,34.5552,34.5772,87000.0
2011-03-23 13:10:00,47.07,47.1,47.02,47.08,107600.0,34.5772,34.5992,34.5405,34.5845,107600.0
2011-03-23 13:20:00,47.08,47.11,47.05,47.09,134600.0,34.5845,34.6066,34.5625,34.5919,134600.0
2011-03-23 13:30:00,47.09,47.16,47.07,47.08,126800.0,34.5919,34.6433,34.5772,34.5845,126800.0
2011-03-23 13:40:00,47.08,47.09,47.03,47.05,92800.0,34.5845,34.5919,34.5478,34.5625,92800.0
2011-03-23 13:50:00,47.05,47.14,47.04,47.06,196800.0,34.5625,34.6286,34.5552,34.5699,196800.0
2011-03-23 14:00:00,47.05,47.08,47.02,47.06,81400.0,34.5625,34.5845,34.5405,34.5699,81400.0
2011-03-23 14:10:00,47.06,47.08,47.0,47.01,79200.0,34.5699,34.5845,34.5258,34.5331,79200.0
2011-03-23 14:20:00,47.01,47.03,46.99,47.0,157600.0,34.5331,34.5478,34.5184,34.5258,157600.0
2011-03-23 14:30:00,47.0,47.02,46.98,47.02,112800.0,34.5258,34.5405,34.5111,34.5405,112800.0
2011-03-23 14:40:00,47.02,47.03,46.97,47.0,135400.0,34.5405,34.5478,34.5037,34.5258,135400.0
2011-03-23 14:50:00,47.01,47.07,47.0,47.01,465000.0,34.5331,34.5772,34.5258,34.5331,465000.0
2011-03-23 15:00:00,47.02,47.06,46.98,47.01,155400.0,34.5405,34.5699,34.5111,34.5331,155400.0
2011-03-23 15:10:00,47.01,47.03,46.99,47.01,326600.0,34.5331,34.5478,34.5184,34.5331,326600.0
2011-03-23 15:20:00,47.01,47.03,46.97,47.0,310200.0,34.5331,34.5478,34.5037,34.5258,310200.0
2011-03-23 15:30:00,47.0,47.02,46.98,47.02,185000.0,34.5258,34.5405,34.5111,34.5405,185000.0
2011-03-23 15:40:00,47.02,47.02,46.94,46.98,366000.0,34.5405,34.5405,34.4817,34.5111,366000.0
2011-03-23 15:50:00,46.97,47.01,46.93,46.96,580000.0,34.5037,34.5331,34.4744,34.4964,580000.0
2011-03-24 09:30:00,47.27,47.41,47.27,47.27,146400.0,34.7241,34.827,34.7241,34.7241,146400.0
2011-03-24 09:40:00,47.31,47.35,47.2,47.3,133800.0,34.7535,34.7829,34.6727,34.7462,133800.0
2011-03-24 09:50:00,47.27,47.34,47.16,47.25,127400.0,34.7241,34.7755,34.6433,34.7094,127400.0
2011-03-24 10:00:00,47.23,47.36,47.19,47.24,113600.0,34.6947,34.7902,34.6653,34.7021,113600.0
2011-03-24 10:10:00,47.24,47.24,47.07,47.09,107800.0,34.7021,34.7021,34.5772,34.5919,107800.0
2011-03-24 10:20:00,47.12,47.2,47.1,47.16,63000.0,34.6139,34.6727,34.5992,34.6433,63000.0
2011-03-24 10:30:00,47.13,47.24,47.13,47.14,47800.0,34.6213,34.7021,34.6213,34.6286,47800.0
2011-03-24 10:40:00,47.16,47.17,47.04,47.05,51600.0,34.6433,34.6507,34.5552,34.5625,51600.0
2011-03-24 10:50:00,47.05,47.2,47.05,47.12,181200.0,34.5625,34.6727,34.5625,34.6139,181200.0
2011-03-24 11:00:00,47.12,47.16,47.08,47.08,287800.0,34.6139,34.6433,34.5845,34.5845,287800.0
2011-03-24 11:10:00,47.09,47.13,47.06,47.1,162200.0,34.5919,34.6213,34.5699,34.5992,162200.0
2011-03-24 11:20:00,47.1,47.13,47.09,47.09,78000.0,34.5992,34.6213,34.5919,34.5919,78000.0
2011-03-24 11:30:00,47.09,47.13,47.09,47.13,146400.0,34.5919,34.6213,34.5919,34.6213,146400.0
2011-03-24 11:40:00,47.12,47.33,47.12,47.26,216600.0,34.6139,34.7682,34.6139,34.7168,216600.0
2011-03-24 11:50:00,47.26,47.38,47.23,47.33,93000.0,34.7168,34.8049,34.6947,34.7682,93000.0
2011-03-24 12:00:00,47.33,47.43,47.29,47.36,73800.0,34.7682,34.8416,34.7388,34.7902,73800.0
2011-03-24 12:10:00,47.38,47.46,47.35,47.43,48600.0,34.8049,34.8637,34.7829,34.8416,48600.0
2011-03-24 12:20:00,47.43,47.46,47.4,47.45,54400.0,34.8416,34.8637,34.8196,34.8563,54400.0
2011-03-24 12:30:00,47.44,47.47,47.36,47.43,52800.0,34.849,34.871,34.7902,34.8416,52800.0
2011-03-24 12:40:00,47.44,47.44,47.32,47.38,88800.0,34.849,34.849,34.7608,34.8049,88800.0
2011-03-24 12:50:00,47.38,47.4,47.29,47.34,57600.0,34.8049,34.8196,34.7388,34.7755,57600.0
2011-03-24 13:00:00,47.35,47.38,47.3,47.34,38800.0,34.7829,34.8049,34.7462,34.7755,38800.0
2011-03-24 13:10:00,47.35,47.42,47.31,47.4,36400.0,34.7829,34.8343,34.7535,34.8196,36400.0
2011-03-24 13:20:00,47.39,47.45,47.38,47.43,30600.0,34.8123,34.8563,34.8049,34.8416,30600.0
2011-03-24 13:30:00,47.43,47.49,47.43,47.46,38200.0,34.8416,34.8857,34.8416,34.8637,38200.0
2011-03-24 13:40:00,47.45,47.48,47.36,47.4,53600.0,34.8563,34.8784,34.7902,34.8196,53600.0
2011-03-24 13:50:00,47.42,47.45,47.38,47.45,45000.0,34.8343,34.8563,34.8049,34.8563,45000.0
2011-03-24 14:00:00,47.43,47.54,47.43,47.52,53200.0,34.8416,34.9225,34.8416,34.9078,53200.0
2011-03-24 14:10:00,47.51,47.54,47.49,47.52,38600.0,34.9004,34.9225,34.8857,34.9078,38600.0
2011-03-24 14:20:00,47.52,47.6,47.51,47.57,86200.0,34.9078,34.9665,34.9004,34.9445,86200.0
2011-03-24 14:30:00,47.57,47.6,47.53,47.55,62800.0,34.9445,34.9665,34.9151,34.9298,62800.0
2011-03-24 14:40:00,47.56,47.6,47.54,47.54,54000.0,34.9371,34.9665,34.9225,34.9225,54000.0
2011-03-24 14:50:00,47.55,47.6,47.52,47.54,98600.0,34.9298,34.9665,34.9078,34.9225,98600.0
2011-03-24 15:00:00,47.54,47.55,47.49,47.54,64800.0,34.9225,34.9298,34.8857,34.9225,64800.0
2011-03-24 15:10:00,47.53,47.62,47.51,47.61,68600.0,34.9151,34.9812,34.9004,34.9739,68600.0
2011-03-24 15:20:00,47.61,47.69,47.59,47.67,167400.0,34.9739,35.0326,34.9592,35.018,167400.0
2011-03-24 15:30:00,47.67,47.7,47.63,47.65,135800.0,35.018,35.04,34.9886,35.0033,135800.0
2011-03-24 15:40:00,47.64,47.7,47.62,47.65,202000.0,34.9959,35.04,34.9812,35.0033,202000.0
2011-03-24 15:50:00,47.65,47.69,47.6,47.68,223600.0,35.0033,35.0326,34.9665,35.0253,223600.0
2011-03-25 09:30:00,47.83,47.92,47.66,47.82,175600.0,35.1355,35.2016,35.0106,35.1281,175600.0
2011-03-25 09:40:00,47.8,47.97,47.71,47.97,253600.0,35.1134,35.2383,35.0473,35.2383,253600.0
2011-03-25 09:50:00,47.98,48.09,47.96,48.05,183200.0,35.2457,35.3265,35.231,35.2971,183200.0
2011-03-25 10:00:00,48.05,48.12,47.99,48.1,129600.0,35.2971,35.3485,35.253,35.3338,129600.0
2011-03-25 10:10:00,48.09,48.09,47.97,48.02,85000.0,35.3265,35.3265,35.2383,35.2751,85000.0
2011-03-25 10:20:00,47.99,48.15,47.97,48.12,99400.0,35.253,35.3706,35.2383,35.3485,99400.0
2011-03-25 10:30:00,48.13,48.28,48.09,48.28,167000.0,35.3559,35.4661,35.3265,35.4661,167000.0
2011-03-25 10:40:00,48.27,48.54,48.27,48.51,298000.0,35.4587,35.657,35.4587,35.635,298000.0
2011-03-25 10:50:00,48.51,48.58,48.47,48.51,156000.0,35.635,35.6864,35.6056,35.635,156000.0
2011-03-25 11:00:00,48.51,48.58,48.48,48.58,161200.0,35.635,35.6864,35.613,35.6864,161200.0
2011-03-25 11:10:00,48.58,48.62,48.5,48.62,95400.0,35.6864,35.7158,35.6277,35.7158,95400.0
2011-03-25 11:20:00,48.61,48.68,48.59,48.63,254200.0,35.7085,35.7599,35.6938,35.7232,254200.0
2011-03-25 11:30:00,48.62,48.66,48.58,48.63,98000.0,35.7158,35.7452,35.6864,35.7232,98000.0
2011-03-25 11:40:00,48.63,48.67,48.56,48.66,88400.0,35.7232,35.7525,35.6717,35.7452,88400.0
2011-03-25 11:50:00,48.67,48.71,48.61,48.63,95000.0,35.7525,35.7819,35.7085,35.7232,95000.0
2011-03-25 12:00:00,48.63,48.63,48.58,48.63,159600.0,35.7232,35.7232,35.6864,35.7232,159600.0
2011-03-25 12:10:00,48.62,48.68,48.61,48.65,93400.0,35.7158,35.7599,35.7085,35.7379,93400.0
2011-03-25 12:20:00,48.67,48.67,48.58,48.59,64600.0,35.7525,35.7525,35.6864,35.6938,64600.0
2011-03-25 12:30:00,48.59,48.61,48.54,48.56,66000.0,35.6938,35.7085,35.657,35.6717,66000.0
2011-03-25 12:40:00,48.56,48.57,48.52,48.56,42000.0,35.6717,35.6791,35.6424,35.6717,42000.0
2011-03-25 12:50:00,48.56,48.58,48.51,48.52,65000.0,35.6717,35.6864,35.635,35.6424,65000.0
2011-03-25 13:00:00,48.53,48.55,48.47,48.52,99000.0,35.6497,35.6644,35.6056,35.6424,99000.0
2011-03-25 13:10:00,48.52,48.55,48.5,48.51,56200.0,35.6424,35.6644,35.6277,35.635,56200.0
2011-03-25 13:20:00,48.52,48.6,48.51,48.58,44600.0,35.6424,35.7011,35.635,35.6864,44600.0
2011-03-25 13:30:00,48.58,48.63,48.54,48.6,54600.0,35.6864,35.7232,35.657,35.7011,54600.0
2011-03-25 13:40:00,48.6,48.61,48.57,48.57,61600.0,35.7011,35.7085,35.6791,35.6791,61600.0
2011-03-25 13:50:00,48.57,48.65,48.57,48.63,201400.0,35.6791,35.7379,35.6791,35.7232,201400.0
2011-03-25 14:00:00,48.63,48.69,48.63,48.69,119600.0,35.7232,35.7672,35.7232,35.7672,119600.0
2011-03-25 14:10:00,48.69,48.74,48.67,48.69,83800.0,35.7672,35.804,35.7525,35.7672,83800.0
2011-03-25 14:20:00,48.7,48.72,48.61,48.63,95000.0,35.7746,35.7893,35.7085,35.7232,95000.0
2011-03-25 14:30:00,48.63,48.67,48.62,48.66,95000.0,35.7232,35.7525,35.7158,35.7452,95000.0
2011-03-25 14:40:00,48.67,48.74,48.63,48.74,98800.0,35.7525,35.804,35.7232,35.804,98800.0
2011-03-25 14:50:00,48.74,48.79,48.74,48.77,211600.0,35.804,35.8407,35.804,35.826,211600.0
2011-03-25 15:00:00,48.77,48.91,48.77,48.9,279200.0,35.826,35.9288,35.826,35.9215,279200.0
2011-03-25 15:10:00,48.9,48.93,48.88,48.92,258200.0,35.9215,35.9435,35.9068,35.9362,258200.0
2011-03-25 15:20:00,48.92,48.94,48.85,48.9,251800.0,35.9362,35.9509,35.8848,35.9215,251800.0
2011-03-25 15:30:00,48.91,48.98,48.91,48.98,240000.0,35.9288,35.9803,35.9288,35.9803,240000.0
2011-03-25 15:40:00,48.98,49.0,48.82,48.82,347200.0,35.9803,35.995,35.8627,35.8627,347200.0
2011-03-25 15:50:00,48.82,48.86,48.77,48.8,416200.0,35.8627,35.8921,35.826,35.848,416200.0
2011-03-28 09:30:00,48.88,49.0,48.85,48.94,187800.0,35.9068,35.995,35.8848,35.9509,187800.0
2011-03-28 09:40:00,48.95,49.0,48.74,48.97,116800.0,35.9582,35.995,35.804,35.9729,116800.0
2011-03-28 09:50:00,48.98,49.15,48.96,48.99,107000.0,35.9803,36.1051,35.9656,35.9876,107000.0
2011-03-28 10:00:00,49.01,49.04,48.85,48.99,127000.0,36.0023,36.0243,35.8848,35.9876,127000.0
2011-03-28 10:10:00,48.99,49.13,48.88,49.12,137000.0,35.9876,36.0905,35.9068,36.0831,137000.0
2011-03-28 10:20:00,49.12,49.19,49.08,49.13,129400.0,36.0831,36.1345,36.0537,36.0905,129400.0
2011-03-28 10:30:00,49.13,49.17,49.03,49.07,151200.0,36.0905,36.1198,36.017,36.0464,151200.0
2011-03-28 10:40:00,49.08,49.15,49.04,49.1,138800.0,36.0537,36.1051,36.0243,36.0684,138800.0
2011-03-28 10:50:00,49.09,49.12,48.99,49.04,147000.0,36.0611,36.0831,35.9876,36.0243,147000.0
2011-03-28 11:00:00,49.03,49.05,48.96,49.03,173400.0,36.017,36.0317,35.9656,36.017,173400.0
2011-03-28 11:10:00,49.03,49.1,48.97,48.99,112400.0,36.017,36.0684,35.9729,35.9876,112400.0
2011-03-28 11:20:00,49.0,49.01,48.96,49.0,65000.0,35.995,36.0023,35.9656,35.995,65000.0
2011-03-28 11:30:00,49.01,49.01,48.82,48.89,111400.0,36.0023,36.0023,35.8627,35.9142,111400.0
2011-03-28 11:40:00,48.88,48.89,48.7,48.8,100600.0,35.9068,35.9142,35.7746,35.848,100600.0
2011-03-28 11:50:00,48.8,48.87,48.79,48.86,52600.0,35.848,35.8995,35.8407,35.8921,52600.0
2011-03-28 12:00:00,48.85,48.9,48.8,48.84,57400.0,35.8848,35.9215,35.848,35.8774,57400.0
2011-03-28 12:10:00,48.82,48.88,48.79,48.81,32600.0,35.8627,35.9068,35.8407,35.8554,32600.0
2011-03-28 12:20:00,48.8,48.88,48.79,48.87,39000.0,35.848,35.9068,35.8407,35.8995,39000.0
2011-03-28 12:30:00,48.87,48.91,48.85,48.9,56600.0,35.8995,35.9288,35.8848,35.9215,56600.0
2011-03-28 12:40:00,48.9,48.94,48.88,48.92,87600.0,35.9215,35.9509,35.9068,35.9362,87600.0
2011-03-28 12:50:00,48.9,48.9,48.85,48.88,96600.0,35.9215,35.9215,35.8848,35.9068,96600.0
2011-03-28 13:00:00,48.86,48.89,48.84,48.88,66600.0,35.8921,35.9142,35.8774,35.9068,66600.0
2011-03-28 13:10:00,48.88,48.92,48.87,48.92,49600.0,35.9068,35.9362,35.8995,35.9362,49600.0
2011-03-28 13:20:00,48.91,48.93,48.88,48.91,89800.0,35.9288,35.9435,35.9068,35.9288,89800.0
2011-03-28 13:30:00,48.92,48.99,48.92,48.99,48000.0,35.9362,35.9876,35.9362,35.9876,48000.0
2011-03-28 13:40:00,48.98,48.99,48.9,48.91,69600.0,35.9803,35.9876,35.9215,35.9288,69600.0
2011-03-28 13:50:00,48.91,48.95,48.87,48.94,27800.0,35.9288,35.9582,35.8995,35.9509,27800.0
2011-03-28 14:00:00,48.94,48.95,48.92,48.95,46800.0,35.9509,35.9582,35.9362,35.9582,46800.0
2011-03-28 14:10:00,48.94,49.0,48.94,49.0,46600.0,35.9509,35.995,35.9509,35.995,46600.0
2011-03-28 14:20:00,49.0,49.1,48.99,49.05,94400.0,35.995,36.0684,35.9876,36.0317,94400.0
2011-03-28 14:30:00,49.06,49.07,49.04,49.05,106800.0,36.039,36.0464,36.0243,36.0317,106800.0
2011-03-28 14:40:00,49.04,49.06,48.96,48.97,139000.0,36.0243,36.039,35.9656,35.9729,139000.0
2011-03-28 14:50:00,48.98,48.98,48.88,48.95,111800.0,35.9803,35.9803,35.9068,35.9582,111800.0
2011-03-28 15:00:00,48.94,48.97,48.92,48.95,113600.0,35.9509,35.9729,35.9362,35.9582,113600.0
2011-03-28 15:10:00,48.95,48.97,48.9,48.93,140800.0,35.9582,35.9729,35.9215,35.9435,140800.0
2011-03-28 15:20:00,48.93,48.94,48.87,48.93,191800.0,35.9435,35.9509,35.8995,35.9435,191800.0
2011-03-28 15:30:00,48.92,48.95,48.88,48.94,161000.0,35.9362,35.9582,35.9068,35.9509,161000.0
2011-03-28 15:40:00,48.93,48.96,48.79,48.87,308800.0,35.9435,35.9656,35.8407,35.8995,308800.0
2011-03-28 15:50:00,48.87,48.92,48.8,48.82,530800.0,35.8995,35.9362,35.848,35.8627,530800.0
2011-03-29 09:30:00,48.69,48.88,48.56,48.76,154800.0,35.7672,35.9068,35.6717,35.8187,154800.0
2011-03-29 09:40:00,48.74,48.77,48.59,48.64,115800.0,35.804,35.826,35.6938,35.7305,115800.0
2011-03-29 09:50:00,48.65,48.8,48.6,48.74,94600.0,35.7379,35.848,35.7011,35.804,94600.0
2011-03-29 10:00:00,48.74,48.93,48.65,48.91,83000.0,35.804,35.9435,35.7379,35.9288,83000.0
2011-03-29 10:10:00,48.92,49.16,48.91,49.11,200600.0,35.9362,36.1125,35.9288,36.0758,200600.0
2011-03-29 10:20:00,49.12,49.13,49.04,49.07,86200.0,36.0831,36.0905,36.0243,36.0464,86200.0
2011-03-29 10:30:00,49.06,49.17,49.01,49.02,216000.0,36.039,36.1198,36.0023,36.0096,216000.0
2011-03-29 10:40:00,49.0,49.09,48.98,49.05,99000.0,35.995,36.0611,35.9803,36.0317,99000.0
2011-03-29 10:50:00,49.05,49.06,48.95,48.98,43800.0,36.0317,36.039,35.9582,35.9803,43800.0
2011-03-29 11:00:00,48.99,49.08,48.99,49.08,53000.0,35.9876,36.0537,35.9876,36.0537,53000.0
2011-03-29 11:10:00,49.08,49.21,49.06,49.17,94600.0,36.0537,36.1492,36.039,36.1198,94600.0
2011-03-29 11:20:00,49.17,49.32,49.17,49.31,141200.0,36.1198,36.23,36.1198,36.2227,141200.0
2011-03-29 11:30:00,49.31,49.37,49.27,49.27,111400.0,36.2227,36.2668,36.1933,36.1933,111400.0
2011-03-29 11:40:00,49.27,49.3,49.26,49.27,65800.0,36.1933,36.2153,36.186,36.1933,65800.0
2011-03-29 11:50:00,49.27,49.33,49.26,49.3,85200.0,36.1933,36.2374,36.186,36.2153,85200.0
2011-03-29 12:00:00,49.3,49.3,49.23,49.27,74200.0,36.2153,36.2153,36.1639,36.1933,74200.0
2011-03-29 12:10:00,49.24,49.29,49.23,49.29,20800.0,36.1713,36.208,36.1639,36.208,20800.0
2011-03-29 12:20:00,49.29,49.3,49.2,49.21,28000.0,36.208,36.2153,36.1419,36.1492,28000.0
2011-03-29 12:30:00,49.21,49.27,49.18,49.27,109200.0,36.1492,36.1933,36.1272,36.1933,109200.0
2011-03-29 12:40:00,49.26,49.27,49.21,49.24,48600.0,36.186,36.1933,36.1492,36.1713,48600.0
2011-03-29 12:50:00,49.24,49.26,49.21,49.23,36200.0,36.1713,36.186,36.1492,36.1639,36200.0
2011-03-29 13:00:00,49.23,49.26,49.21,49.22,31200.0,36.1639,36.186,36.1492,36.1566,31200.0
2011-03-29 13:10:00,49.21,49.24,49.19,49.22,26000.0,36.1492,36.1713,36.1345,36.1566,26000.0
2011-03-29 13:20:00,49.21,49.23,49.16,49.17,22000.0,36.1492,36.1639,36.1125,36.1198,22000.0
2011-03-29 13:30:00,49.18,49.2,49.16,49.2,23200.0,36.1272,36.1419,36.1125,36.1419,23200.0
2011-03-29 13:40:00,49.18,49.19,49.15,49.19,20200.0,36.1272,36.1345,36.1051,36.1345,20200.0
2011-03-29 13:50:00,49.18,49.18,49.14,49.14,40000.0,36.1272,36.1272,36.0978,36.0978,40000.0
2011-03-29 14:00:00,49.15,49.24,49.14,49.21,102400.0,36.1051,36.1713,36.0978,36.1492,102400.0
2011-03-29 14:10:00,49.22,49.24,49.18,49.24,49200.0,36.1566,36.1713,36.1272,36.1713,49200.0
2011-03-29 14:20:00,49.24,49.24,49.19,49.2,29400.0,36.1713,36.1713,36.1345,36.1419,29400.0
2011-03-29 14:30:00,49.2,49.23,49.17,49.17,29600.0,36.1419,36.1639,36.1198,36.1198,29600.0
2011-03-29 14:40:00,49.17,49.24,49.17,49.24,45800.0,36.1198,36.1713,36.1198,36.1713,45800.0
2011-03-29 14:50:00,49.23,49.24,49.2,49.22,33400.0,36.1639,36.1713,36.1419,36.1566,33400.0
2011-03-29 15:00:00,49.22,49.24,49.2,49.24,95000.0,36.1566,36.1713,36.1419,36.1713,95000.0
2011-03-29 15:10:00,49.24,49.27,49.22,49.25,112600.0,36.1713,36.1933,36.1566,36.1786,112600.0
2011-03-29 15:20:00,49.26,49.3,49.26,49.29,126200.0,36.186,36.2153,36.186,36.208,126200.0
2011-03-29 15:30:00,49.29,49.32,49.27,49.32,101400.0,36.208,36.23,36.1933,36.23,101400.0
2011-03-29 15:40:00,49.32,49.35,49.29,49.33,270600.0,36.23,36.2521,36.208,36.2374,270600.0
2011-03-29 15:50:00,49.33,49.4,49.33,49.4,298600.0,36.2374,36.2888,36.2374,36.2888,298600.0
2011-03-30 09:30:00,49.63,49.7,49.41,49.65,223000.0,36.4577,36.5092,36.2961,36.4724,223000.0
2011-03-30 09:40:00,49.66,49.72,49.51,49.56,213400.0,36.4798,36.5239,36.3696,36.4063,213400.0
2011-03-30 09:50:00,49.56,49.65,49.55,49.59,288400.0,36.4063,36.4724,36.399,36.4284,288400.0
2011-03-30 10:00:00,49.59,49.62,49.46,49.47,132000.0,36.4284,36.4504,36.3329,36.3402,132000.0
2011-03-30 10:10:00,49.47,49.52,49.41,49.42,179000.0,36.3402,36.3769,36.2961,36.3035,179000.0
2011-03-30 10:20:00,49.42,49.47,49.33,49.43,149800.0,36.3035,36.3402,36.2374,36.3108,149800.0
2011-03-30 10:30:00,49.43,49.46,49.34,49.35,180600.0,36.3108,36.3329,36.2447,36.2521,180600.0
2011-03-30 10:40:00,49.35,49.52,49.35,49.46,124800.0,36.2521,36.3769,36.2521,36.3329,124800.0
2011-03-30 10:50:00,49.47,49.49,49.42,49.44,43600.0,36.3402,36.3549,36.3035,36.3182,43600.0
2011-03-30 11:00:00,49.46,49.46,49.28,49.32,112400.0,36.3329,36.3329,36.2006,36.23,112400.0
2011-03-30 11:10:00,49.33,49.33,49.23,49.25,68400.0,36.2374,36.2374,36.1639,36.1786,68400.0
2011-03-30 11:20:00,49.26,49.26,49.11,49.13,103400.0,36.186,36.186,36.0758,36.0905,103400.0
2011-03-30 11:30:00,49.11,49.13,49.06,49.1,175400.0,36.0758,36.0905,36.039,36.0684,175400.0
2011-03-30 11:40:00,49.1,49.23,49.09,49.22,61400.0,36.0684,36.1639,36.0611,36.1566,61400.0
2011-03-30 11:50:00,49.22,49.24,49.17,49.17,57000.0,36.1566,36.1713,36.1198,36.1198,57000.0
2011-03-30 12:00:00,49.17,49.2,49.15,49.16,59600.0,36.1198,36.1419,36.1051,36.1125,59600.0
2011-03-30 12:10:00,49.16,49.27,49.15,49.27,121400.0,36.1125,36.1933,36.1051,36.1933,121400.0
2011-03-30 12:20:00,49.27,49.34,49.24,49.29,53800.0,36.1933,36.2447,36.1713,36.208,53800.0
2011-03-30 12:30:00,49.29,49.33,49.28,49.3,57600.0,36.208,36.2374,36.2006,36.2153,57600.0
2011-03-30 12:40:00,49.3,49.31,49.27,49.3,51000.0,36.2153,36.2227,36.1933,36.2153,51000.0
2011-03-30 12:50:00,49.31,49.35,49.3,49.33,35800.0,36.2227,36.2521,36.2153,36.2374,35800.0
2011-03-30 13:00:00,49.33,49.38,49.33,49.34,64200.0,36.2374,36.2741,36.2374,36.2447,64200.0
2011-03-30 13:10:00,49.34,49.35,49.31,49.34,38600.0,36.2447,36.2521,36.2227,36.2447,38600.0
2011-03-30 13:20:00,49.34,49.35,49.31,49.35,52200.0,36.2447,36.2521,36.2227,36.2521,52200.0
2011-03-30 13:30:00,49.35,49.38,49.33,49.38,51400.0,36.2521,36.2741,36.2374,36.2741,51400.0
2011-03-30 13:40:00,49.37,49.39,49.34,49.35,103600.0,36.2668,36.2814,36.2447,36.2521,103600.0
2011-03-30 13:50:00,49.35,49.37,49.34,49.35,71800.0,36.2521,36.2668,36.2447,36.2521,71800.0
2011-03-30 14:00:00,49.35,49.36,49.32,49.35,79400.0,36.2521,36.2594,36.23,36.2521,79400.0
2011-03-30 14:10:00,49.35,49.35,49.28,49.3,80200.0,36.2521,36.2521,36.2006,36.2153,80200.0
2011-03-30 14:20:00,49.3,49.35,49.29,49.32,115400.0,36.2153,36.2521,36.208,36.23,115400.0
2011-03-30 14:30:00,49.31,49.33,49.27,49.29,115600.0,36.2227,36.2374,36.1933,36.208,115600.0
2011-03-30 14:40:00,49.29,49.32,49.2,49.2,107200.0,36.208,36.23,36.1419,36.1419,107200.0
2011-03-30 14:50:00,49.2,49.22,49.13,49.13,198400.0,36.1419,36.1566,36.0905,36.0905,198400.0
2011-03-30 15:00:00,49.13,49.21,49.13,49.14,158200.0,36.0905,36.1492,36.0905,36.0978,158200.0
2011-03-30 15:10:00,49.15,49.18,49.13,49.14,125600.0,36.1051,36.1272,36.0905,36.0978,125600.0
2011-03-30 15:20:00,49.14,49.14,49.05,49.06,147400.0,36.0978,36.0978,36.0317,36.039,147400.0
2011-03-30 15:30:00,49.05,49.11,49.02,49.05,155200.0,36.0317,36.0758,36.0096,36.0317,155200.0
2011-03-30 15:40:00,49.05,49.05,48.96,48.98,219400.0,36.0317,36.0317,35.9656,35.9803,219400.0
2011-03-30 15:50:00,48.97,49.01,48.93,48.94,331400.0,35.9729,36.0023,35.9435,35.9509,331400.0
2011-03-31 09:30:00,48.7,49.17,48.69,49.16,239000.0,35.7746,36.1198,35.7672,36.1125,239000.0
2011-03-31 09:40:00,49.16,49.26,49.08,49.16,155800.0,36.1125,36.186,36.0537,36.1125,155800.0
2011-03-31 09:50:00,49.17,49.27,49.14,49.2,204200.0,36.1198,36.1933,36.0978,36.1419,204200.0
2011-03-31 10:00:00,49.2,49.27,49.1,49.25,167400.0,36.1419,36.1933,36.0684,36.1786,167400.0
2011-03-31 10:10:00,49.25,49.46,49.24,49.45,127000.0,36.1786,36.3329,36.1713,36.3255,127000.0
2011-03-31 10:20:00,49.46,49.58,49.41,49.49,167800.0,36.3329,36.421,36.2961,36.3549,167800.0
2011-03-31 10:30:00,49.49,49.59,49.48,49.48,145600.0,36.3549,36.4284,36.3476,36.3476,145600.0
2011-03-31 10:40:00,49.47,49.48,49.34,49.38,106400.0,36.3402,36.3476,36.2447,36.2741,106400.0
2011-03-31 10:50:00,49.38,49.45,49.33,49.42,59800.0,36.2741,36.3255,36.2374,36.3035,59800.0
2011-03-31 11:00:00,49.43,49.43,49.34,49.39,74800.0,36.3108,36.3108,36.2447,36.2814,74800.0
2011-03-31 11:10:00,49.39,49.44,49.35,49.35,41400.0,36.2814,36.3182,36.2521,36.2521,41400.0
2011-03-31 11:20:00,49.35,49.36,49.27,49.33,32800.0,36.2521,36.2594,36.1933,36.2374,32800.0
2011-03-31 11:30:00,49.31,49.33,49.21,49.33,43600.0,36.2227,36.2374,36.1492,36.2374,43600.0
2011-03-31 11:40:00,49.33,49.38,49.29,49.37,37200.0,36.2374,36.2741,36.208,36.2668,37200.0
2011-03-31 11:50:00,49.37,49.46,49.37,49.44,45800.0,36.2668,36.3329,36.2668,36.3182,45800.0
2011-03-31 12:00:00,49.42,49.45,49.39,49.41,50000.0,36.3035,36.3255,36.2814,36.2961,50000.0
2011-03-31 12:10:00,49.41,49.47,49.37,49.47,31000.0,36.2961,36.3402,36.2668,36.3402,31000.0
2011-03-31 12:20:00,49.47,49.57,49.46,49.52,58600.0,36.3402,36.4137,36.3329,36.3769,58600.0
2011-03-31 12:30:00,49.52,49.52,49.48,49.49,58400.0,36.3769,36.3769,36.3476,36.3549,58400.0
2011-03-31 12:40:00,49.5,49.63,49.5,49.63,78400.0,36.3623,36.4577,36.3623,36.4577,78400.0
2011-03-31 12:50:00,49.63,49.69,49.58,49.67,83200.0,36.4577,36.5018,36.421,36.4871,83200.0
2011-03-31 13:00:00,49.65,49.68,49.63,49.63,37800.0,36.4724,36.4945,36.4577,36.4577,37800.0
2011-03-31 13:10:00,49.63,49.68,49.61,49.63,49600.0,36.4577,36.4945,36.4431,36.4577,49600.0
2011-03-31 13:20:00,49.64,49.69,49.63,49.65,40400.0,36.4651,36.5018,36.4577,36.4724,40400.0
2011-03-31 13:30:00,49.65,49.69,49.62,49.69,51000.0,36.4724,36.5018,36.4504,36.5018,51000.0
2011-03-31 13:40:00,49.68,49.7,49.58,49.58,90800.0,36.4945,36.5092,36.421,36.421,90800.0
2011-03-31 13:50:00,49.59,49.63,49.44,49.46,203800.0,36.4284,36.4577,36.3182,36.3329,203800.0
2011-03-31 14:00:00,49.45,49.53,49.45,49.52,129400.0,36.3255,36.3843,36.3255,36.3769,129400.0
2011-03-31 14:10:00,49.52,49.55,49.45,49.46,74200.0,36.3769,36.399,36.3255,36.3329,74200.0
2011-03-31 14:20:00,49.47,49.47,49.42,49.42,78800.0,36.3402,36.3402,36.3035,36.3035,78800.0
2011-03-31 14:30:00,49.42,49.43,49.35,49.42,127400.0,36.3035,36.3108,36.2521,36.3035,127400.0
2011-03-31 14:40:00,49.42,49.42,49.38,49.38,72000.0,36.3035,36.3035,36.2741,36.2741,72000.0
2011-03-31 14:50:00,49.38,49.41,49.36,49.38,81600.0,36.2741,36.2961,36.2594,36.2741,81600.0
2011-03-31 15:00:00,49.38,49.39,49.34,49.38,113400.0,36.2741,36.2814,36.2447,36.2741,113400.0
2011-03-31 15:10:00,49.38,49.41,49.36,49.39,93800.0,36.2741,36.2961,36.2594,36.2814,93800.0
2011-03-31 15:20:00,49.38,49.4,49.33,49.33,88200.0,36.2741,36.2888,36.2374,36.2374,88200.0
2011-03-31 15:30:00,49.33,49.34,49.2,49.27,175800.0,36.2374,36.2447,36.1419,36.1933,175800.0
2011-03-31 15:40:00,49.27,49.32,49.16,49.17,223000.0,36.1933,36.23,36.1125,36.1198,223000.0
2011-03-31 15:50:00,49.18,49.23,49.15,49.17,254200.0,36.1272,36.1639,36.1051,36.1198,254200.0
2011-04-01 09:30:00,49.49,49.62,49.35,49.56,329600.0,36.3549,36.4504,36.2521,36.4063,329600.0
2011-04-01 09:40:00,49.56,49.62,49.35,49.36,274000.0,36.4063,36.4504,36.2521,36.2594,274000.0
2011-04-01 09:50:00,49.37,49.38,49.19,49.19,224600.0,36.2668,36.2741,36.1345,36.1345,224600.0
2011-04-01 10:00:00,49.19,49.35,49.17,49.31,160600.0,36.1345,36.2521,36.1198,36.2227,160600.0
2011-04-01 10:10:00,49.31,49.4,49.29,49.38,150800.0,36.2227,36.2888,36.208,36.2741,150800.0
2011-04-01 10:20:00,49.35,49.35,49.26,49.28,160600.0,36.2521,36.2521,36.186,36.2006,160600.0
2011-04-01 10:30:00,49.29,49.36,49.24,49.24,174600.0,36.208,36.2594,36.1713,36.1713,174600.0
2011-04-01 10:40:00,49.24,49.26,49.15,49.16,151600.0,36.1713,36.186,36.1051,36.1125,151600.0
2011-04-01 10:50:00,49.16,49.24,49.15,49.21,104800.0,36.1125,36.1713,36.1051,36.1492,104800.0
2011-04-01 11:00:00,49.24,49.25,49.21,49.25,126800.0,36.1713,36.1786,36.1492,36.1786,126800.0
2011-04-01 11:10:00,49.24,49.26,49.22,49.24,77600.0,36.1713,36.186,36.1566,36.1713,77600.0
2011-04-01 11:20:00,49.24,49.29,49.21,49.24,102800.0,36.1713,36.208,36.1492,36.1713,102800.0
2011-04-01 11:30:00,49.24,49.29,49.19,49.26,179200.0,36.1713,36.208,36.1345,36.186,179200.0
2011-04-01 11:40:00,49.26,49.29,49.23,49.26,81400.0,36.186,36.208,36.1639,36.186,81400.0
2011-04-01 11:50:00,49.26,49.29,49.21,49.28,53600.0,36.186,36.208,36.1492,36.2006,53600.0
2011-04-01 12:00:00,49.29,49.35,49.27,49.35,93800.0,36.208,36.2521,36.1933,36.2521,93800.0
2011-04-01 12:10:00,49.35,49.35,49.27,49.32,62600.0,36.2521,36.2521,36.1933,36.23,62600.0
2011-04-01 12:20:00,49.32,49.35,49.27,49.35,59200.0,36.23,36.2521,36.1933,36.2521,59200.0
2011-04-01 12:30:00,49.35,49.37,49.33,49.34,50000.0,36.2521,36.2668,36.2374,36.2447,50000.0
2011-04-01 12:40:00,49.34,49.35,49.26,49.27,52800.0,36.2447,36.2521,36.186,36.1933,52800.0
2011-04-01 12:50:00,49.27,49.32,49.27,49.31,39600.0,36.1933,36.23,36.1933,36.2227,39600.0
2011-04-01 13:00:00,49.29,49.31,49.24,49.25,58600.0,36.208,36.2227,36.1713,36.1786,58600.0
2011-04-01 13:10:00,49.25,49.25,49.18,49.18,61600.0,36.1786,36.1786,36.1272,36.1272,61600.0
2011-04-01 13:20:00,49.18,49.2,49.17,49.19,67400.0,36.1272,36.1419,36.1198,36.1345,67400.0
2011-04-01 13:30:00,49.19,49.22,49.19,49.2,45000.0,36.1345,36.1566,36.1345,36.1419,45000.0
2011-04-01 13:40:00,49.2,49.22,49.16,49.22,49800.0,36.1419,36.1566,36.1125,36.1566,49800.0
2011-04-01 13:50:00,49.22,49.27,49.2,49.26,42000.0,36.1566,36.1933,36.1419,36.186,42000.0
2011-04-01 14:00:00,49.26,49.3,49.23,49.23,73200.0,36.186,36.2153,36.1639,36.1639,73200.0
2011-04-01 14:10:00,49.24,49.27,49.21,49.22,51200.0,36.1713,36.1933,36.1492,36.1566,51200.0
2011-04-01 14:20:00,49.21,49.26,49.21,49.21,29000.0,36.1492,36.186,36.1492,36.1492,29000.0
2011-04-01 14:30:00,49.21,49.24,49.19,49.19,44000.0,36.1492,36.1713,36.1345,36.1345,44000.0
2011-04-01 14:40:00,49.2,49.2,49.06,49.08,96800.0,36.1419,36.1419,36.039,36.0537,96800.0
2011-04-01 14:50:00,49.09,49.15,49.08,49.09,234800.0,36.0611,36.1051,36.0537,36.0611,234800.0
2011-04-01 15:00:00,49.09,49.1,48.96,48.99,188600.0,36.0611,36.0684,35.9656,35.9876,188600.0
2011-04-01 15:10:00,48.99,49.05,48.89,48.95,232200.0,35.9876,36.0317,35.9142,35.9582,232200.0
2011-04-01 15:20:00,48.96,49.08,48.95,49.05,115800.0,35.9656,36.0537,35.9582,36.0317,115800.0
2011-04-01 15:30:00,49.05,49.1,49.04,49.1,194000.0,36.0317,36.0684,36.0243,36.0684,194000.0
2011-04-01 15:40:00,49.1,49.2,49.07,49.08,323600.0,36.0684,36.1419,36.0464,36.0537,323600.0
2011-04-01 15:50:00,49.09,49.13,49.02,49.1,365000.0,36.0611,36.0905,36.0096,36.0684,365000.0
2011-04-04 09:30:00,49.2,49.24,49.04,49.24,168000.0,36.1419,36.1713,36.0243,36.1713,168000.0
2011-04-04 09:40:00,49.24,49.4,49.24,49.29,91800.0,36.1713,36.2888,36.1713,36.208,91800.0
2011-04-04 09:50:00,49.3,49.3,48.85,48.92,107800.0,36.2153,36.2153,35.8848,35.9362,107800.0
2011-04-04 10:00:00,48.95,49.02,48.85,48.91,92200.0,35.9582,36.0096,35.8848,35.9288,92200.0
2011-04-04 10:10:00,48.91,48.97,48.84,48.95,94800.0,35.9288,35.9729,35.8774,35.9582,94800.0
2011-04-04 10:20:00,48.95,49.08,48.91,48.97,77600.0,35.9582,36.0537,35.9288,35.9729,77600.0
2011-04-04 10:30:00,48.97,49.17,48.97,49.13,77200.0,35.9729,36.1198,35.9729,36.0905,77200.0
2011-04-04 10:40:00,49.13,49.23,49.03,49.07,87600.0,36.0905,36.1639,36.017,36.0464,87600.0
2011-04-04 10:50:00,49.07,49.2,49.06,49.2,63400.0,36.0464,36.1419,36.039,36.1419,63400.0
2011-04-04 11:00:00,49.18,49.19,49.08,49.1,81200.0,36.1272,36.1345,36.0537,36.0684,81200.0
2011-04-04 11:10:00,49.08,49.09,48.99,49.05,58000.0,36.0537,36.0611,35.9876,36.0317,58000.0
2011-04-04 11:20:00,49.04,49.1,48.98,49.1,50200.0,36.0243,36.0684,35.9803,36.0684,50200.0
2011-04-04 11:30:00,49.09,49.15,49.08,49.13,98200.0,36.0611,36.1051,36.0537,36.0905,98200.0
2011-04-04 11:40:00,49.14,49.18,49.12,49.17,49000.0,36.0978,36.1272,36.0831,36.1198,49000.0
2011-04-04 11:50:00,49.17,49.19,49.16,49.19,43400.0,36.1198,36.1345,36.1125,36.1345,43400.0
2011-04-04 12:00:00,49.19,49.24,49.18,49.21,43400.0,36.1345,36.1713,36.1272,36.1492,43400.0
2011-04-04 12:10:00,49.21,49.35,49.21,49.3,85800.0,36.1492,36.2521,36.1492,36.2153,85800.0
2011-04-04 12:20:00,49.27,49.34,49.27,49.33,23400.0,36.1933,36.2447,36.1933,36.2374,23400.0
2011-04-04 12:30:00,49.33,49.37,49.29,49.33,63400.0,36.2374,36.2668,36.208,36.2374,63400.0
2011-04-04 12:40:00,49.32,49.33,49.12,49.13,54000.0,36.23,36.2374,36.0831,36.0905,54000.0
2011-04-04 12:50:00,49.14,49.17,49.05,49.15,49400.0,36.0978,36.1198,36.0317,36.1051,49400.0
2011-04-04 13:00:00,49.14,49.17,49.1,49.15,30600.0,36.0978,36.1198,36.0684,36.1051,30600.0
2011-04-04 13:10:00,49.15,49.18,49.1,49.16,18000.0,36.1051,36.1272,36.0684,36.1125,18000.0
2011-04-04 13:20:00,49.15,49.15,49.08,49.1,55400.0,36.1051,36.1051,36.0537,36.0684,55400.0
2011-04-04 13:30:00,49.1,49.1,49.04,49.07,41600.0,36.0684,36.0684,36.0243,36.0464,41600.0
2011-04-04 13:40:00,49.06,49.06,48.95,48.97,76600.0,36.039,36.039,35.9582,35.9729,76600.0
2011-04-04 13:50:00,48.97,48.98,48.9,48.95,38000.0,35.9729,35.9803,35.9215,35.9582,38000.0
2011-04-04 14:00:00,48.95,49.06,48.89,49.02,65000.0,35.9582,36.039,35.9142,36.0096,65000.0
2011-04-04 14:10:00,49.01,49.05,49.0,49.04,29600.0,36.0023,36.0317,35.995,36.0243,29600.0
2011-04-04 14:20:00,49.04,49.11,49.02,49.07,31000.0,36.0243,36.0758,36.0096,36.0464,31000.0
2011-04-04 14:30:00,49.05,49.1,49.05,49.07,27200.0,36.0317,36.0684,36.0317,36.0464,27200.0
2011-04-04 14:40:00,49.07,49.1,49.04,49.05,46000.0,36.0464,36.0684,36.0243,36.0317,46000.0
2011-04-04 14:50:00,49.05,49.1,49.05,49.09,33800.0,36.0317,36.0684,36.0317,36.0611,33800.0
2011-04-04 15:00:00,49.09,49.1,49.05,49.06,35000.0,36.0611,36.0684,36.0317,36.039,35000.0
2011-04-04 15:10:00,49.07,49.1,49.06,49.09,34000.0,36.0464,36.0684,36.039,36.0611,34000.0
2011-04-04 15:20:00,49.09,49.2,49.09,49.19,82600.0,36.0611,36.1419,36.0611,36.1345,82600.0
2011-04-04 15:30:00,49.19,49.2,49.13,49.2,91200.0,36.1345,36.1419,36.0905,36.1419,91200.0
2011-04-04 15:40:00,49.2,49.27,49.2,49.25,163800.0,36.1419,36.1933,36.1419,36.1786,163800.0
2011-04-04 15:50:00,49.25,49.31,49.23,49.3,337200.0,36.1786,36.2227,36.1639,36.2153,337200.0
2011-04-05 09:30:00,49.15,49.18,49.04,49.07,221600.0,36.1051,36.1272,36.0243,36.0464,221600.0
2011-04-05 09:40:00,49.07,49.2,49.04,49.1,91600.0,36.0464,36.1419,36.0243,36.0684,91600.0
2011-04-05 09:50:00,49.1,49.2,49.04,49.06,76200.0,36.0684,36.1419,36.0243,36.039,76200.0
2011-04-05 10:00:00,49.06,49.13,48.93,48.98,108600.0,36.039,36.0905,35.9435,35.9803,108600.0
2011-04-05 10:10:00,48.99,49.07,48.93,48.93,106800.0,35.9876,36.0464,35.9435,35.9435,106800.0
2011-04-05 10:20:00,48.92,49.13,48.89,49.09,66400.0,35.9362,36.0905,35.9142,36.0611,66400.0
2011-04-05 10:30:00,49.08,49.15,49.06,49.06,48000.0,36.0537,36.1051,36.039,36.039,48000.0
2011-04-05 10:40:00,49.02,49.06,48.98,49.0,24400.0,36.0096,36.039,35.9803,35.995,24400.0
2011-04-05 10:50:00,49.0,49.02,48.88,48.95,50400.0,35.995,36.0096,35.9068,35.9582,50400.0
2011-04-05 11:00:00,48.95,49.04,48.95,49.03,35000.0,35.9582,36.0243,35.9582,36.017,35000.0
2011-04-05 11:10:00,49.02,49.07,48.95,49.07,76000.0,36.0096,36.0464,35.9582,36.0464,76000.0
2011-04-05 11:20:00,49.07,49.12,49.07,49.1,75000.0,36.0464,36.0831,36.0464,36.0684,75000.0
2011-04-05 11:30:00,49.1,49.2,49.05,49.17,78800.0,36.0684,36.1419,36.0317,36.1198,78800.0
2011-04-05 11:40:00,49.18,49.27,49.17,49.2,81800.0,36.1272,36.1933,36.1198,36.1419,81800.0
2011-04-05 11:50:00,49.18,49.33,49.15,49.27,87400.0,36.1272,36.2374,36.1051,36.1933,87400.0
2011-04-05 12:00:00,49.28,49.3,49.22,49.22,76200.0,36.2006,36.2153,36.1566,36.1566,76200.0
2011-04-05 12:10:00,49.22,49.24,49.17,49.23,46000.0,36.1566,36.1713,36.1198,36.1639,46000.0
2011-04-05 12:20:00,49.24,49.26,49.22,49.26,21400.0,36.1713,36.186,36.1566,36.186,21400.0
2011-04-05 12:30:00,49.26,49.26,49.21,49.24,55000.0,36.186,36.186,36.1492,36.1713,55000.0
2011-04-05 12:40:00,49.24,49.27,49.23,49.26,68600.0,36.1713,36.1933,36.1639,36.186,68600.0
2011-04-05 12:50:00,49.26,49.33,49.24,49.3,70000.0,36.186,36.2374,36.1713,36.2153,70000.0
2011-04-05 13:00:00,49.27,49.37,49.27,49.31,319400.0,36.1933,36.2668,36.1933,36.2227,319400.0
2011-04-05 13:10:00,49.32,49.38,49.31,49.38,66200.0,36.23,36.2741,36.2227,36.2741,66200.0
2011-04-05 13:20:00,49.37,49.39,49.27,49.27,88400.0,36.2668,36.2814,36.1933,36.1933,88400.0
2011-04-05 13:30:00,49.27,49.27,49.19,49.25,33000.0,36.1933,36.1933,36.1345,36.1786,33000.0
2011-04-05 13:40:00,49.24,49.3,49.19,49.19,45200.0,36.1713,36.2153,36.1345,36.1345,45200.0
2011-04-05 13:50:00,49.19,49.24,49.17,49.2,37800.0,36.1345,36.1713,36.1198,36.1419,37800.0
2011-04-05 14:00:00,49.19,49.27,49.13,49.17,75400.0,36.1345,36.1933,36.0905,36.1198,75400.0
2011-04-05 14:10:00,49.15,49.21,49.12,49.16,49200.0,36.1051,36.1492,36.0831,36.1125,49200.0
2011-04-05 14:20:00,49.15,49.26,49.13,49.24,65800.0,36.1051,36.186,36.0905,36.1713,65800.0
2011-04-05 14:30:00,49.24,49.27,49.12,49.13,158000.0,36.1713,36.1933,36.0831,36.0905,158000.0
2011-04-05 14:40:00,49.13,49.13,48.99,49.02,108600.0,36.0905,36.0905,35.9876,36.0096,108600.0
2011-04-05 14:50:00,49.02,49.09,49.02,49.07,78400.0,36.0096,36.0611,36.0096,36.0464,78400.0
2011-04-05 15:00:00,49.07,49.07,48.98,48.99,62600.0,36.0464,36.0464,35.9803,35.9876,62600.0
2011-04-05 15:10:00,48.98,49.05,48.97,49.05,62800.0,35.9803,36.0317,35.9729,36.0317,62800.0
2011-04-05 15:20:00,49.05,49.06,49.01,49.01,34600.0,36.0317,36.039,36.0023,36.0023,34600.0
2011-04-05 15:30:00,49.01,49.02,48.95,48.98,86200.0,36.0023,36.0096,35.9582,35.9803,86200.0
2011-04-05 15:40:00,48.98,49.0,48.9,48.93,198400.0,35.9803,35.995,35.9215,35.9435,198400.0
2011-04-05 15:50:00,48.93,48.93,48.82,48.91,292600.0,35.9435,35.9435,35.8627,35.9288,292600.0
2011-04-06 09:30:00,49.22,49.22,48.91,49.0,198200.0,36.1566,36.1566,35.9288,35.995,198200.0
2011-04-06 09:40:00,49.04,49.08,48.91,48.93,99200.0,36.0243,36.0537,35.9288,35.9435,99200.0
2011-04-06 09:50:00,48.95,49.04,48.69,48.73,165400.0,35.9582,36.0243,35.7672,35.7966,165400.0
2011-04-06 10:00:00,48.76,48.89,48.74,48.82,89800.0,35.8187,35.9142,35.804,35.8627,89800.0
2011-04-06 10:10:00,48.81,48.83,48.55,48.58,94600.0,35.8554,35.8701,35.6644,35.6864,94600.0
2011-04-06 10:20:00,48.62,48.62,48.54,48.57,68200.0,35.7158,35.7158,35.657,35.6791,68200.0
2011-04-06 10:30:00,48.57,48.83,48.54,48.67,280800.0,35.6791,35.8701,35.657,35.7525,280800.0
2011-04-06 10:40:00,48.69,48.72,48.63,48.65,126000.0,35.7672,35.7893,35.7232,35.7379,126000.0
2011-04-06 10:50:00,48.65,48.71,48.55,48.59,78400.0,35.7379,35.7819,35.6644,35.6938,78400.0
2011-04-06 11:00:00,48.59,48.59,48.49,48.55,65400.0,35.6938,35.6938,35.6203,35.6644,65400.0
2011-04-06 11:10:00,48.55,48.55,48.45,48.49,63000.0,35.6644,35.6644,35.5909,35.6203,63000.0
2011-04-06 11:20:00,48.48,48.52,48.46,48.49,59000.0,35.613,35.6424,35.5983,35.6203,59000.0
2011-04-06 11:30:00,48.49,48.52,48.4,48.46,62400.0,35.6203,35.6424,35.5542,35.5983,62400.0
2011-04-06 11:40:00,48.46,48.49,48.45,48.49,36000.0,35.5983,35.6203,35.5909,35.6203,36000.0
2011-04-06 11:50:00,48.49,48.52,48.43,48.45,58000.0,35.6203,35.6424,35.5762,35.5909,58000.0
2011-04-06 12:00:00,48.44,48.5,48.43,48.49,69200.0,35.5836,35.6277,35.5762,35.6203,69200.0
2011-04-06 12:10:00,48.49,48.54,48.48,48.49,33000.0,35.6203,35.657,35.613,35.6203,33000.0
2011-04-06 12:20:00,48.5,48.56,48.49,48.51,34200.0,35.6277,35.6717,35.6203,35.635,34200.0
2011-04-06 12:30:00,48.5,48.55,48.49,48.51,44200.0,35.6277,35.6644,35.6203,35.635,44200.0
2011-04-06 12:40:00,48.52,48.58,48.5,48.52,41000.0,35.6424,35.6864,35.6277,35.6424,41000.0
2011-04-06 12:50:00,48.52,48.54,48.47,48.5,49800.0,35.6424,35.657,35.6056,35.6277,49800.0
2011-04-06 13:00:00,48.49,48.51,48.49,48.51,43000.0,35.6203,35.635,35.6203,35.635,43000.0
2011-04-06 13:10:00,48.51,48.66,48.51,48.63,49400.0,35.635,35.7452,35.635,35.7232,49400.0
2011-04-06 13:20:00,48.63,48.66,48.63,48.64,16400.0,35.7232,35.7452,35.7232,35.7305,16400.0
2011-04-06 13:30:00,48.65,48.69,48.63,48.65,26600.0,35.7379,35.7672,35.7232,35.7379,26600.0
2011-04-06 13:40:00,48.65,48.69,48.64,48.66,31400.0,35.7379,35.7672,35.7305,35.7452,31400.0
2011-04-06 13:50:00,48.66,48.68,48.63,48.66,27200.0,35.7452,35.7599,35.7232,35.7452,27200.0
2011-04-06 14:00:00,48.66,48.68,48.63,48.65,28800.0,35.7452,35.7599,35.7232,35.7379,28800.0
2011-04-06 14:10:00,48.65,48.67,48.62,48.64,43200.0,35.7379,35.7525,35.7158,35.7305,43200.0
2011-04-06 14:20:00,48.64,48.64,48.6,48.63,25200.0,35.7305,35.7305,35.7011,35.7232,25200.0
2011-04-06 14:30:00,48.63,48.67,48.6,48.66,54800.0,35.7232,35.7525,35.7011,35.7452,54800.0
2011-04-06 14:40:00,48.66,48.69,48.63,48.67,61400.0,35.7452,35.7672,35.7232,35.7525,61400.0
2011-04-06 14:50:00,48.67,48.69,48.63,48.63,66000.0,35.7525,35.7672,35.7232,35.7232,66000.0
2011-04-06 15:00:00,48.64,48.69,48.62,48.62,64800.0,35.7305,35.7672,35.7158,35.7158,64800.0
2011-04-06 15:10:00,48.62,48.67,48.6,48.65,81000.0,35.7158,35.7525,35.7011,35.7379,81000.0
2011-04-06 15:20:00,48.65,48.66,48.59,48.63,59400.0,35.7379,35.7452,35.6938,35.7232,59400.0
2011-04-06 15:30:00,48.63,48.69,48.62,48.67,90000.0,35.7232,35.7672,35.7158,35.7525,90000.0
2011-04-06 15:40:00,48.69,48.7,48.64,48.67,129000.0,35.7672,35.7746,35.7305,35.7525,129000.0
2011-04-06 15:50:00,48.68,48.71,48.67,48.69,201400.0,35.7599,35.7819,35.7525,35.7672,201400.0
2011-04-07 09:30:00,48.58,48.65,48.41,48.55,114400.0,35.6864,35.7379,35.5615,35.6644,114400.0
2011-04-07 09:40:00,48.57,48.73,48.57,48.67,45800.0,35.6791,35.7966,35.6791,35.7525,45800.0
2011-04-07 09:50:00,48.67,48.8,48.66,48.7,77800.0,35.7525,35.848,35.7452,35.7746,77800.0
2011-04-07 10:00:00,48.69,48.74,48.65,48.67,60600.0,35.7672,35.804,35.7379,35.7525,60600.0
2011-04-07 10:10:00,48.68,48.69,48.6,48.61,50000.0,35.7599,35.7672,35.7011,35.7085,50000.0
2011-04-07 10:20:00,48.61,48.68,48.55,48.56,74200.0,35.7085,35.7599,35.6644,35.6717,74200.0
2011-04-07 10:30:00,48.55,48.55,48.17,48.35,133200.0,35.6644,35.6644,35.3852,35.5175,133200.0
2011-04-07 10:40:00,48.35,48.35,48.04,48.32,337600.0,35.5175,35.5175,35.2897,35.4954,337600.0
2011-04-07 10:50:00,48.32,48.34,48.19,48.21,125800.0,35.4954,35.5101,35.3999,35.4146,125800.0
2011-04-07 11:00:00,48.21,48.32,48.18,48.22,111000.0,35.4146,35.4954,35.3926,35.422,111000.0
2011-04-07 11:10:00,48.22,48.27,48.15,48.15,142800.0,35.422,35.4587,35.3706,35.3706,142800.0
2011-04-07 11:20:00,48.15,48.23,48.12,48.16,60400.0,35.3706,35.4293,35.3485,35.3779,60400.0
2011-04-07 11:30:00,48.16,48.18,48.02,48.05,98200.0,35.3779,35.3926,35.2751,35.2971,98200.0
2011-04-07 11:40:00,48.05,48.13,48.0,48.02,106400.0,35.2971,35.3559,35.2604,35.2751,106400.0
2011-04-07 11:50:00,48.02,48.14,48.01,48.12,150000.0,35.2751,35.3632,35.2677,35.3485,150000.0
2011-04-07 12:00:00,48.12,48.21,48.1,48.16,121400.0,35.3485,35.4146,35.3338,35.3779,121400.0
2011-04-07 12:10:00,48.17,48.25,48.17,48.24,101600.0,35.3852,35.444,35.3852,35.4367,101600.0
2011-04-07 12:20:00,48.23,48.29,48.2,48.2,61000.0,35.4293,35.4734,35.4073,35.4073,61000.0
2011-04-07 12:30:00,48.2,48.34,48.2,48.3,54800.0,35.4073,35.5101,35.4073,35.4807,54800.0
2011-04-07 12:40:00,48.31,48.35,48.25,48.26,85600.0,35.4881,35.5175,35.444,35.4514,85600.0
2011-04-07 12:50:00,48.27,48.32,48.26,48.27,47200.0,35.4587,35.4954,35.4514,35.4587,47200.0
2011-04-07 13:00:00,48.27,48.31,48.26,48.29,42400.0,35.4587,35.4881,35.4514,35.4734,42400.0
2011-04-07 13:10:00,48.29,48.29,48.17,48.17,97800.0,35.4734,35.4734,35.3852,35.3852,97800.0
2011-04-07 13:20:00,48.19,48.19,48.12,48.13,55200.0,35.3999,35.3999,35.3485,35.3559,55200.0
2011-04-07 13:30:00,48.12,48.22,48.1,48.19,34200.0,35.3485,35.422,35.3338,35.3999,34200.0
2011-04-07 13:40:00,48.2,48.21,48.13,48.19,27200.0,35.4073,35.4146,35.3559,35.3999,27200.0
2011-04-07 13:50:00,48.17,48.22,48.13,48.17,38800.0,35.3852,35.422,35.3559,35.3852,38800.0
2011-04-07 14:00:00,48.17,48.23,48.17,48.2,46800.0,35.3852,35.4293,35.3852,35.4073,46800.0
2011-04-07 14:10:00,48.2,48.21,48.12,48.16,111600.0,35.4073,35.4146,35.3485,35.3779,111600.0
2011-04-07 14:20:00,48.15,48.16,48.06,48.06,60400.0,35.3706,35.3779,35.3044,35.3044,60400.0
2011-04-07 14:30:00,48.06,48.18,48.06,48.13,49200.0,35.3044,35.3926,35.3044,35.3559,49200.0
2011-04-07 14:40:00,48.14,48.17,48.12,48.13,59200.0,35.3632,35.3852,35.3485,35.3559,59200.0
2011-04-07 14:50:00,48.13,48.17,48.11,48.16,77000.0,35.3559,35.3852,35.3412,35.3779,77000.0
2011-04-07 15:00:00,48.15,48.19,48.13,48.17,67600.0,35.3706,35.3999,35.3559,35.3852,67600.0
2011-04-07 15:10:00,48.17,48.2,48.15,48.18,135000.0,35.3852,35.4073,35.3706,35.3926,135000.0
2011-04-07 15:20:00,48.18,48.21,48.1,48.15,111400.0,35.3926,35.4146,35.3338,35.3706,111400.0
2011-04-07 15:30:00,48.16,48.2,48.12,48.2,56800.0,35.3779,35.4073,35.3485,35.4073,56800.0
2011-04-07 15:40:00,48.2,48.24,48.18,48.21,159400.0,35.4073,35.4367,35.3926,35.4146,159400.0
2011-04-07 15:50:00,48.21,48.25,48.13,48.24,368000.0,35.4146,35.444,35.3559,35.4367,368000.0
2011-04-08 09:30:00,48.32,48.44,48.16,48.34,143000.0,35.4954,35.5836,35.3779,35.5101,143000.0
2011-04-08 09:40:00,48.34,48.4,48.2,48.24,130800.0,35.5101,35.5542,35.4073,35.4367,130800.0
2011-04-08 09:50:00,48.22,48.31,48.14,48.21,77600.0,35.422,35.4881,35.3632,35.4146,77600.0
2011-04-08 10:00:00,48.2,48.21,48.04,48.04,112800.0,35.4073,35.4146,35.2897,35.2897,112800.0
2011-04-08 10:10:00,48.06,48.19,48.02,48.09,54200.0,35.3044,35.3999,35.2751,35.3265,54200.0
2011-04-08 10:20:00,48.09,48.09,47.96,48.02,59000.0,35.3265,35.3265,35.231,35.2751,59000.0
2011-04-08 10:30:00,48.02,48.09,47.98,48.0,46600.0,35.2751,35.3265,35.2457,35.2604,46600.0
2011-04-08 10:40:00,48.0,48.1,48.0,48.09,58000.0,35.2604,35.3338,35.2604,35.3265,58000.0
2011-04-08 10:50:00,48.1,48.13,48.03,48.04,86600.0,35.3338,35.3559,35.2824,35.2897,86600.0
2011-04-08 11:00:00,48.05,48.05,47.88,47.92,180800.0,35.2971,35.2971,35.1722,35.2016,180800.0
2011-04-08 11:10:00,47.93,47.98,47.88,47.96,70600.0,35.2089,35.2457,35.1722,35.231,70600.0
2011-04-08 11:20:00,47.96,48.04,47.94,47.98,71800.0,35.231,35.2897,35.2163,35.2457,71800.0
2011-04-08 11:30:00,47.98,48.1,47.95,48.1,41200.0,35.2457,35.3338,35.2236,35.3338,41200.0
2011-04-08 11:40:00,48.1,48.12,47.99,48.02,215400.0,35.3338,35.3485,35.253,35.2751,215400.0
2011-04-08 11:50:00,48.02,48.04,47.99,48.0,26000.0,35.2751,35.2897,35.253,35.2604,26000.0
2011-04-08 12:00:00,48.0,48.05,47.92,47.92,91000.0,35.2604,35.2971,35.2016,35.2016,91000.0
2011-04-08 12:10:00,47.93,47.98,47.9,47.98,29600.0,35.2089,35.2457,35.1869,35.2457,29600.0
2011-04-08 12:20:00,47.98,47.98,47.91,47.95,42400.0,35.2457,35.2457,35.1943,35.2236,42400.0
2011-04-08 12:30:00,47.94,47.98,47.9,47.9,44800.0,35.2163,35.2457,35.1869,35.1869,44800.0
2011-04-08 12:40:00,47.89,47.9,47.81,47.83,84800.0,35.1796,35.1869,35.1208,35.1355,84800.0
2011-04-08 12:50:00,47.83,47.83,47.67,47.73,77200.0,35.1355,35.1355,35.018,35.062,77200.0
2011-04-08 13:00:00,47.74,47.83,47.72,47.8,43800.0,35.0694,35.1355,35.0547,35.1134,43800.0
2011-04-08 13:10:00,47.8,47.8,47.75,47.79,34400.0,35.1134,35.1134,35.0767,35.1061,34400.0
2011-04-08 13:20:00,47.79,47.88,47.79,47.87,32200.0,35.1061,35.1722,35.1061,35.1649,32200.0
2011-04-08 13:30:00,47.88,47.93,47.84,47.92,76400.0,35.1722,35.2089,35.1428,35.2016,76400.0
2011-04-08 13:40:00,47.93,47.93,47.78,47.8,118400.0,35.2089,35.2089,35.0988,35.1134,118400.0
2011-04-08 13:50:00,47.81,47.81,47.76,47.76,36800.0,35.1208,35.1208,35.0841,35.0841,36800.0
2011-04-08 14:00:00,47.78,47.78,47.66,47.68,147200.0,35.0988,35.0988,35.0106,35.0253,147200.0
2011-04-08 14:10:00,47.68,47.7,47.55,47.58,117800.0,35.0253,35.04,34.9298,34.9518,117800.0
2011-04-08 14:20:00,47.57,47.6,47.52,47.59,150000.0,34.9445,34.9665,34.9078,34.9592,150000.0
2011-04-08 14:30:00,47.58,47.6,47.52,47.54,90000.0,34.9518,34.9665,34.9078,34.9225,90000.0
2011-04-08 14:40:00,47.54,47.55,47.41,47.43,204400.0,34.9225,34.9298,34.827,34.8416,204400.0
2011-04-08 14:50:00,47.43,47.43,47.29,47.35,161800.0,34.8416,34.8416,34.7388,34.7829,161800.0
2011-04-08 15:00:00,47.35,47.51,47.35,47.49,248400.0,34.7829,34.9004,34.7829,34.8857,248400.0
2011-04-08 15:10:00,47.49,47.51,47.42,47.46,122200.0,34.8857,34.9004,34.8343,34.8637,122200.0
2011-04-08 15:20:00,47.46,47.55,47.45,47.55,226600.0,34.8637,34.9298,34.8563,34.9298,226600.0
2011-04-08 15:30:00,47.55,47.65,47.55,47.6,182400.0,34.9298,35.0033,34.9298,34.9665,182400.0
2011-04-08 15:40:00,47.6,47.81,47.59,47.8,334600.0,34.9665,35.1208,34.9592,35.1134,334600.0
2011-04-08 15:50:00,47.8,47.88,47.79,47.81,378000.0,35.1134,35.1722,35.1061,35.1208,378000.0
2011-04-11 09:30:00,47.94,47.95,47.79,47.81,144200.0,35.2163,35.2236,35.1061,35.1208,144200.0
2011-04-11 09:40:00,47.82,48.02,47.78,47.98,181800.0,35.1281,35.2751,35.0988,35.2457,181800.0
2011-04-11 09:50:00,48.0,48.13,47.98,48.01,62800.0,35.2604,35.3559,35.2457,35.2677,62800.0
2011-04-11 10:00:00,48.02,48.05,47.85,47.85,74000.0,35.2751,35.2971,35.1502,35.1502,74000.0
2011-04-11 10:10:00,47.84,47.87,47.74,47.77,58000.0,35.1428,35.1649,35.0694,35.0914,58000.0
2011-04-11 10:20:00,47.79,47.87,47.76,47.82,28600.0,35.1061,35.1649,35.0841,35.1281,28600.0
2011-04-11 10:30:00,47.8,47.83,47.74,47.77,41600.0,35.1134,35.1355,35.0694,35.0914,41600.0
2011-04-11 10:40:00,47.77,47.85,47.62,47.63,105800.0,35.0914,35.1502,34.9812,34.9886,105800.0
2011-04-11 10:50:00,47.64,47.65,47.44,47.44,138200.0,34.9959,35.0033,34.849,34.849,138200.0
2011-04-11 11:00:00,47.45,47.48,47.31,47.34,239800.0,34.8563,34.8784,34.7535,34.7755,239800.0
2011-04-11 11:10:00,47.34,47.45,47.19,47.39,418200.0,34.7755,34.8563,34.6653,34.8123,418200.0
2011-04-11 11:20:00,47.38,47.38,47.23,47.24,174800.0,34.8049,34.8049,34.6947,34.7021,174800.0
2011-04-11 11:30:00,47.23,47.33,47.21,47.24,192600.0,34.6947,34.7682,34.68,34.7021,192600.0
2011-04-11 11:40:00,47.24,47.33,47.24,47.27,242200.0,34.7021,34.7682,34.7021,34.7241,242200.0
2011-04-11 11:50:00,47.27,47.32,47.25,47.27,145200.0,34.7241,34.7608,34.7094,34.7241,145200.0
2011-04-11 12:00:00,47.27,47.47,47.27,47.47,276400.0,34.7241,34.871,34.7241,34.871,276400.0
2011-04-11 12:10:00,47.47,47.56,47.44,47.51,115400.0,34.871,34.9371,34.849,34.9004,115400.0
2011-04-11 12:20:00,47.51,47.67,47.51,47.66,139600.0,34.9004,35.018,34.9004,35.0106,139600.0
2011-04-11 12:30:00,47.66,47.66,47.53,47.53,55800.0,35.0106,35.0106,34.9151,34.9151,55800.0
2011-04-11 12:40:00,47.54,47.58,47.5,47.52,41800.0,34.9225,34.9518,34.8931,34.9078,41800.0
2011-04-11 12:50:00,47.56,47.58,47.5,47.5,41400.0,34.9371,34.9518,34.8931,34.8931,41400.0
2011-04-11 13:00:00,47.51,47.57,47.45,47.55,82000.0,34.9004,34.9445,34.8563,34.9298,82000.0
2011-04-11 13:10:00,47.57,47.57,47.48,47.51,43800.0,34.9445,34.9445,34.8784,34.9004,43800.0
2011-04-11 13:20:00,47.51,47.61,47.51,47.6,39400.0,34.9004,34.9739,34.9004,34.9665,39400.0
2011-04-11 13:30:00,47.6,47.65,47.5,47.5,88000.0,34.9665,35.0033,34.8931,34.8931,88000.0
2011-04-11 13:40:00,47.51,47.56,47.48,47.49,43200.0,34.9004,34.9371,34.8784,34.8857,43200.0
2011-04-11 13:50:00,47.48,47.53,47.46,47.53,59000.0,34.8784,34.9151,34.8637,34.9151,59000.0
2011-04-11 14:00:00,47.54,47.64,47.54,47.63,81800.0,34.9225,34.9959,34.9225,34.9886,81800.0
2011-04-11 14:10:00,47.63,47.64,47.58,47.63,41800.0,34.9886,34.9959,34.9518,34.9886,41800.0
2011-04-11 14:20:00,47.61,47.62,47.54,47.57,102000.0,34.9739,34.9812,34.9225,34.9445,102000.0
2011-04-11 14:30:00,47.57,47.63,47.49,47.49,77400.0,34.9445,34.9886,34.8857,34.8857,77400.0
2011-04-11 14:40:00,47.5,47.51,47.48,47.5,77000.0,34.8931,34.9004,34.8784,34.8931,77000.0
2011-04-11 14:50:00,47.51,47.54,47.48,47.51,90400.0,34.9004,34.9225,34.8784,34.9004,90400.0
2011-04-11 15:00:00,47.51,47.51,47.46,47.47,125600.0,34.9004,34.9004,34.8637,34.871,125600.0
2011-04-11 15:10:00,47.47,47.49,47.41,47.48,111400.0,34.871,34.8857,34.827,34.8784,111400.0
2011-04-11 15:20:00,47.48,47.52,47.47,47.48,118800.0,34.8784,34.9078,34.871,34.8784,118800.0
2011-04-11 15:30:00,47.48,47.53,47.46,47.5,106000.0,34.8784,34.9151,34.8637,34.8931,106000.0
2011-04-11 15:40:00,47.51,47.6,47.46,47.6,158800.0,34.9004,34.9665,34.8637,34.9665,158800.0
2011-04-11 15:50:00,47.6,47.68,47.59,47.67,362400.0,34.9665,35.0253,34.9592,35.018,362400.0
2011-04-12 09:30:00,47.49,48.19,47.41,48.17,346400.0,34.8857,35.3999,34.827,35.3852,346400.0
2011-04-12 09:40:00,48.17,48.43,48.12,48.38,303200.0,35.3852,35.5762,35.3485,35.5395,303200.0
2011-04-12 09:50:00,48.38,48.55,47.99,48.11,228800.0,35.5395,35.6644,35.253,35.3412,228800.0
2011-04-12 10:00:00,48.12,48.18,47.95,48.05,199000.0,35.3485,35.3926,35.2236,35.2971,199000.0
2011-04-12 10:10:00,48.05,48.43,47.96,48.41,498400.0,35.2971,35.5762,35.231,35.5615,498400.0
2011-04-12 10:20:00,48.41,48.44,48.27,48.36,221200.0,35.5615,35.5836,35.4587,35.5248,221200.0
2011-04-12 10:30:00,48.36,48.37,48.15,48.21,118400.0,35.5248,35.5322,35.3706,35.4146,118400.0
2011-04-12 10:40:00,48.21,48.28,47.99,48.04,176800.0,35.4146,35.4661,35.253,35.2897,176800.0
2011-04-12 10:50:00,48.04,48.23,48.0,48.22,160000.0,35.2897,35.4293,35.2604,35.422,160000.0
2011-04-12 11:00:00,48.18,48.21,48.13,48.18,181200.0,35.3926,35.4146,35.3559,35.3926,181200.0
2011-04-12 11:10:00,48.18,48.35,48.18,48.27,170400.0,35.3926,35.5175,35.3926,35.4587,170400.0
2011-04-12 11:20:00,48.26,48.34,48.2,48.27,241800.0,35.4514,35.5101,35.4073,35.4587,241800.0
2011-04-12 11:30:00,48.27,48.37,48.22,48.37,108800.0,35.4587,35.5322,35.422,35.5322,108800.0
2011-04-12 11:40:00,48.35,48.39,48.31,48.35,88800.0,35.5175,35.5469,35.4881,35.5175,88800.0
2011-04-12 11:50:00,48.35,48.35,48.29,48.31,60000.0,35.5175,35.5175,35.4734,35.4881,60000.0
2011-04-12 12:00:00,48.32,48.33,48.3,48.3,48600.0,35.4954,35.5028,35.4807,35.4807,48600.0
2011-04-12 12:10:00,48.3,48.34,48.29,48.34,57000.0,35.4807,35.5101,35.4734,35.5101,57000.0
2011-04-12 12:20:00,48.34,48.41,48.33,48.34,76000.0,35.5101,35.5615,35.5028,35.5101,76000.0
2011-04-12 12:30:00,48.34,48.35,48.3,48.34,78400.0,35.5101,35.5175,35.4807,35.5101,78400.0
2011-04-12 12:40:00,48.34,48.38,48.32,48.38,76400.0,35.5101,35.5395,35.4954,35.5395,76400.0
2011-04-12 12:50:00,48.38,48.4,48.33,48.34,52400.0,35.5395,35.5542,35.5028,35.5101,52400.0
2011-04-12 13:00:00,48.33,48.38,48.3,48.31,52200.0,35.5028,35.5395,35.4807,35.4881,52200.0
2011-04-12 13:10:00,48.3,48.34,48.24,48.24,48200.0,35.4807,35.5101,35.4367,35.4367,48200.0
2011-04-12 13:20:00,48.24,48.33,48.22,48.32,72000.0,35.4367,35.5028,35.422,35.4954,72000.0
2011-04-12 13:30:00,48.33,48.38,48.31,48.32,97200.0,35.5028,35.5395,35.4881,35.4954,97200.0
2011-04-12 13:40:00,48.32,48.43,48.26,48.41,65600.0,35.4954,35.5762,35.4514,35.5615,65600.0
2011-04-12 13:50:00,48.4,48.44,48.35,48.38,68000.0,35.5542,35.5836,35.5175,35.5395,68000.0
2011-04-12 14:00:00,48.38,48.46,48.35,48.43,81800.0,35.5395,35.5983,35.5175,35.5762,81800.0
2011-04-12 14:10:00,48.43,48.45,48.37,48.4,82400.0,35.5762,35.5909,35.5322,35.5542,82400.0
2011-04-12 14:20:00,48.4,48.49,48.4,48.46,113000.0,35.5542,35.6203,35.5542,35.5983,113000.0
2011-04-12 14:30:00,48.46,48.47,48.38,48.4,82200.0,35.5983,35.6056,35.5395,35.5542,82200.0
2011-04-12 14:40:00,48.4,48.4,48.34,48.36,88800.0,35.5542,35.5542,35.5101,35.5248,88800.0
2011-04-12 14:50:00,48.36,48.38,48.34,48.35,99400.0,35.5248,35.5395,35.5101,35.5175,99400.0
2011-04-12 15:00:00,48.36,48.41,48.33,48.38,114000.0,35.5248,35.5615,35.5028,35.5395,114000.0
2011-04-12 15:10:00,48.37,48.38,48.33,48.34,136400.0,35.5322,35.5395,35.5028,35.5101,136400.0
2011-04-12 15:20:00,48.34,48.34,48.23,48.24,159400.0,35.5101,35.5101,35.4293,35.4367,159400.0
2011-04-12 15:30:00,48.23,48.3,48.2,48.29,171800.0,35.4293,35.4807,35.4073,35.4734,171800.0
2011-04-12 15:40:00,48.29,48.3,48.21,48.24,290600.0,35.4734,35.4807,35.4146,35.4367,290600.0
2011-04-12 15:50:00,48.24,48.3,48.24,48.27,376400.0,35.4367,35.4807,35.4367,35.4587,376400.0
2011-04-13 09:30:00,48.51,48.62,48.39,48.4,167000.0,35.635,35.7158,35.5469,35.5542,167000.0
2011-04-13 09:40:00,48.41,48.46,48.31,48.34,144200.0,35.5615,35.5983,35.4881,35.5101,144200.0
2011-04-13 09:50:00,48.33,48.35,48.15,48.22,141200.0,35.5028,35.5175,35.3706,35.422,141200.0
2011-04-13 10:00:00,48.21,48.32,48.19,48.24,214800.0,35.4146,35.4954,35.3999,35.4367,214800.0
2011-04-13 10:10:00,48.23,48.35,48.2,48.35,171000.0,35.4293,35.5175,35.4073,35.5175,171000.0
2011-04-13 10:20:00,48.35,48.47,48.35,48.42,83600.0,35.5175,35.6056,35.5175,35.5689,83600.0
2011-04-13 10:30:00,48.41,48.44,48.32,48.37,93400.0,35.5615,35.5836,35.4954,35.5322,93400.0
2011-04-13 10:40:00,48.36,48.48,48.36,48.47,120400.0,35.5248,35.613,35.5248,35.6056,120400.0
2011-04-13 10:50:00,48.46,48.52,48.44,48.47,93600.0,35.5983,35.6424,35.5836,35.6056,93600.0
2011-04-13 11:00:00,48.47,48.47,48.38,48.44,100800.0,35.6056,35.6056,35.5395,35.5836,100800.0
2011-04-13 11:10:00,48.44,48.58,48.41,48.55,103200.0,35.5836,35.6864,35.5615,35.6644,103200.0
2011-04-13 11:20:00,48.55,48.6,48.52,48.57,97000.0,35.6644,35.7011,35.6424,35.6791,97000.0
2011-04-13 11:30:00,48.59,48.66,48.51,48.54,140600.0,35.6938,35.7452,35.635,35.657,140600.0
2011-04-13 11:40:00,48.52,48.6,48.52,48.58,112400.0,35.6424,35.7011,35.6424,35.6864,112400.0
2011-04-13 11:50:00,48.58,48.63,48.49,48.52,107000.0,35.6864,35.7232,35.6203,35.6424,107000.0
2011-04-13 12:00:00,48.53,48.6,48.51,48.54,117800.0,35.6497,35.7011,35.635,35.657,117800.0
2011-04-13 12:10:00,48.55,48.57,48.52,48.55,118400.0,35.6644,35.6791,35.6424,35.6644,118400.0
2011-04-13 12:20:00,48.55,48.64,48.51,48.6,279000.0,35.6644,35.7305,35.635,35.7011,279000.0
2011-04-13 12:30:00,48.59,48.59,48.45,48.48,153800.0,35.6938,35.6938,35.5909,35.613,153800.0
2011-04-13 12:40:00,48.48,48.5,48.38,48.48,179800.0,35.613,35.6277,35.5395,35.613,179800.0
2011-04-13 12:50:00,48.48,48.53,48.45,48.48,172400.0,35.613,35.6497,35.5909,35.613,172400.0
2011-04-13 13:00:00,48.48,48.5,48.44,48.44,117200.0,35.613,35.6277,35.5836,35.5836,117200.0
2011-04-13 13:10:00,48.45,48.48,48.41,48.42,50400.0,35.5909,35.613,35.5615,35.5689,50400.0
2011-04-13 13:20:00,48.41,48.45,48.4,48.43,41000.0,35.5615,35.5909,35.5542,35.5762,41000.0
2011-04-13 13:30:00,48.44,48.46,48.41,48.44,60200.0,35.5836,35.5983,35.5615,35.5836,60200.0
2011-04-13 13:40:00,48.43,48.46,48.4,48.43,73000.0,35.5762,35.5983,35.5542,35.5762,73000.0
2011-04-13 13:50:00,48.43,48.43,48.33,48.37,56400.0,35.5762,35.5762,35.5028,35.5322,56400.0
2011-04-13 14:00:00,48.37,48.41,48.31,48.35,152200.0,35.5322,35.5615,35.4881,35.5175,152200.0
2011-04-13 14:10:00,48.36,48.38,48.22,48.27,653200.0,35.5248,35.5395,35.422,35.4587,653200.0
2011-04-13 14:20:00,48.27,48.43,48.26,48.38,59600.0,35.4587,35.5762,35.4514,35.5395,59600.0
2011-04-13 14:30:00,48.38,48.41,48.3,48.3,77800.0,35.5395,35.5615,35.4807,35.4807,77800.0
2011-04-13 14:40:00,48.31,48.43,48.3,48.41,151600.0,35.4881,35.5762,35.4807,35.5615,151600.0
2011-04-13 14:50:00,48.42,48.51,48.41,48.48,102200.0,35.5689,35.635,35.5615,35.613,102200.0
2011-04-13 15:00:00,48.48,48.59,48.48,48.51,106800.0,35.613,35.6938,35.613,35.635,106800.0
2011-04-13 15:10:00,48.51,48.59,48.49,48.59,163800.0,35.635,35.6938,35.6203,35.6938,163800.0
2011-04-13 15:20:00,48.59,48.6,48.54,48.55,124600.0,35.6938,35.7011,35.657,35.6644,124600.0
2011-04-13 15:30:00,48.54,48.54,48.42,48.51,117600.0,35.657,35.657,35.5689,35.635,117600.0
2011-04-13 15:40:00,48.51,48.56,48.47,48.54,193200.0,35.635,35.6717,35.6056,35.657,193200.0
2011-04-13 15:50:00,48.52,48.52,48.43,48.46,239200.0,35.6424,35.6424,35.5762,35.5983,239200.0
2011-04-14 09:30:00,48.01,48.11,47.83,48.08,258600.0,35.2677,35.3412,35.1355,35.3191,258600.0
2011-04-14 09:40:00,48.07,48.16,47.93,47.93,240600.0,35.3118,35.3779,35.2089,35.2089,240600.0
2011-04-14 09:50:00,47.93,48.26,47.82,48.21,215800.0,35.2089,35.4514,35.1281,35.4146,215800.0
2011-04-14 10:00:00,48.2,48.35,48.19,48.32,187200.0,35.4073,35.5175,35.3999,35.4954,187200.0
2011-04-14 10:10:00,48.33,48.39,48.19,48.37,123200.0,35.5028,35.5469,35.3999,35.5322,123200.0
2011-04-14 10:20:00,48.35,48.49,48.32,48.47,149400.0,35.5175,35.6203,35.4954,35.6056,149400.0
2011-04-14 10:30:00,48.48,48.52,48.41,48.5,101600.0,35.613,35.6424,35.5615,35.6277,101600.0
2011-04-14 10:40:00,48.49,48.5,48.33,48.4,111200.0,35.6203,35.6277,35.5028,35.5542,111200.0
2011-04-14 10:50:00,48.38,48.46,48.35,48.41,62800.0,35.5395,35.5983,35.5175,35.5615,62800.0
2011-04-14 11:00:00,48.4,48.52,48.35,48.47,72800.0,35.5542,35.6424,35.5175,35.6056,72800.0
2011-04-14 11:10:00,48.49,48.49,48.31,48.38,100200.0,35.6203,35.6203,35.4881,35.5395,100200.0
2011-04-14 11:20:00,48.38,48.4,48.3,48.34,65000.0,35.5395,35.5542,35.4807,35.5101,65000.0
2011-04-14 11:30:00,48.34,48.41,48.27,48.34,77800.0,35.5101,35.5615,35.4587,35.5101,77800.0
2011-04-14 11:40:00,48.33,48.41,48.24,48.39,73400.0,35.5028,35.5615,35.4367,35.5469,73400.0
2011-04-14 11:50:00,48.38,48.44,48.33,48.38,110000.0,35.5395,35.5836,35.5028,35.5395,110000.0
2011-04-14 12:00:00,48.38,48.5,48.38,48.49,61800.0,35.5395,35.6277,35.5395,35.6203,61800.0
2011-04-14 12:10:00,48.5,48.59,48.49,48.55,58200.0,35.6277,35.6938,35.6203,35.6644,58200.0
2011-04-14 12:20:00,48.55,48.6,48.54,48.57,67000.0,35.6644,35.7011,35.657,35.6791,67000.0
2011-04-14 12:30:00,48.58,48.62,48.55,48.58,102200.0,35.6864,35.7158,35.6644,35.6864,102200.0
2011-04-14 12:40:00,48.59,48.63,48.53,48.53,61000.0,35.6938,35.7232,35.6497,35.6497,61000.0
2011-04-14 12:50:00,48.53,48.54,48.46,48.46,69800.0,35.6497,35.657,35.5983,35.5983,69800.0
2011-04-14 13:00:00,48.46,48.48,48.37,48.38,110400.0,35.5983,35.613,35.5322,35.5395,110400.0
2011-04-14 13:10:00,48.38,48.45,48.38,48.38,147800.0,35.5395,35.5909,35.5395,35.5395,147800.0
2011-04-14 13:20:00,48.38,48.39,48.25,48.34,161000.0,35.5395,35.5469,35.444,35.5101,161000.0
2011-04-14 13:30:00,48.35,48.43,48.35,48.37,117200.0,35.5175,35.5762,35.5175,35.5322,117200.0
2011-04-14 13:40:00,48.37,48.48,48.37,48.47,111800.0,35.5322,35.613,35.5322,35.6056,111800.0
2011-04-14 13:50:00,48.47,48.5,48.44,48.46,139200.0,35.6056,35.6277,35.5836,35.5983,139200.0
2011-04-14 14:00:00,48.46,48.64,48.46,48.64,118200.0,35.5983,35.7305,35.5983,35.7305,118200.0
2011-04-14 14:10:00,48.63,48.7,48.63,48.69,143000.0,35.7232,35.7746,35.7232,35.7672,143000.0
2011-04-14 14:20:00,48.7,48.75,48.69,48.69,176000.0,35.7746,35.8113,35.7672,35.7672,176000.0
2011-04-14 14:30:00,48.69,48.75,48.68,48.71,198800.0,35.7672,35.8113,35.7599,35.7819,198800.0
2011-04-14 14:40:00,48.69,48.72,48.63,48.7,156800.0,35.7672,35.7893,35.7232,35.7746,156800.0
2011-04-14 14:50:00,48.7,48.79,48.7,48.77,189600.0,35.7746,35.8407,35.7746,35.826,189600.0
2011-04-14 15:00:00,48.77,48.87,48.75,48.84,224200.0,35.826,35.8995,35.8113,35.8774,224200.0
2011-04-14 15:10:00,48.84,48.9,48.81,48.88,205000.0,35.8774,35.9215,35.8554,35.9068,205000.0
2011-04-14 15:20:00,48.88,48.9,48.83,48.84,201800.0,35.9068,35.9215,35.8701,35.8774,201800.0
2011-04-14 15:30:00,48.84,48.85,48.73,48.75,228800.0,35.8774,35.8848,35.7966,35.8113,228800.0
2011-04-14 15:40:00,48.75,48.77,48.62,48.63,336200.0,35.8113,35.826,35.7158,35.7232,336200.0
2011-04-14 15:50:00,48.63,48.73,48.62,48.69,355400.0,35.7232,35.7966,35.7158,35.7672,355400.0
2011-04-15 09:30:00,48.76,48.83,48.56,48.56,640800.0,35.8187,35.8701,35.6717,35.6717,640800.0
2011-04-15 09:40:00,48.56,48.6,48.45,48.55,109800.0,35.6717,35.7011,35.5909,35.6644,109800.0
2011-04-15 09:50:00,48.54,48.9,48.52,48.85,80200.0,35.657,35.9215,35.6424,35.8848,80200.0
2011-04-15 10:00:00,48.86,49.0,48.85,48.86,110200.0,35.8921,35.995,35.8848,35.8921,110200.0
2011-04-15 10:10:00,48.87,48.97,48.77,48.77,123400.0,35.8995,35.9729,35.826,35.826,123400.0
2011-04-15 10:20:00,48.77,48.88,48.74,48.85,108000.0,35.826,35.9068,35.804,35.8848,108000.0
2011-04-15 10:30:00,48.86,48.92,48.62,48.67,162200.0,35.8921,35.9362,35.7158,35.7525,162200.0
2011-04-15 10:40:00,48.65,48.72,48.61,48.65,94000.0,35.7379,35.7893,35.7085,35.7379,94000.0
2011-04-15 10:50:00,48.66,48.74,48.65,48.68,83000.0,35.7452,35.804,35.7379,35.7599,83000.0
2011-04-15 11:00:00,48.68,48.74,48.65,48.67,89200.0,35.7599,35.804,35.7379,35.7525,89200.0
2011-04-15 11:10:00,48.68,48.71,48.63,48.68,72600.0,35.7599,35.7819,35.7232,35.7599,72600.0
2011-04-15 11:20:00,48.68,48.79,48.67,48.78,131400.0,35.7599,35.8407,35.7525,35.8333,131400.0
2011-04-15 11:30:00,48.77,48.88,48.76,48.88,41000.0,35.826,35.9068,35.8187,35.9068,41000.0
2011-04-15 11:40:00,48.88,48.95,48.87,48.94,42600.0,35.9068,35.9582,35.8995,35.9509,42600.0
2011-04-15 11:50:00,48.94,48.96,48.89,48.91,77800.0,35.9509,35.9656,35.9142,35.9288,77800.0
2011-04-15 12:00:00,48.91,48.96,48.91,48.93,104600.0,35.9288,35.9656,35.9288,35.9435,104600.0
2011-04-15 12:10:00,48.93,49.08,48.93,49.06,97800.0,35.9435,36.0537,35.9435,36.039,97800.0
2011-04-15 12:20:00,49.07,49.1,49.04,49.1,93200.0,36.0464,36.0684,36.0243,36.0684,93200.0
2011-04-15 12:30:00,49.1,49.14,49.04,49.13,82000.0,36.0684,36.0978,36.0243,36.0905,82000.0
2011-04-15 12:40:00,49.14,49.19,49.12,49.16,84600.0,36.0978,36.1345,36.0831,36.1125,84600.0
2011-04-15 12:50:00,49.16,49.22,49.15,49.21,101600.0,36.1125,36.1566,36.1051,36.1492,101600.0
2011-04-15 13:00:00,49.22,49.23,49.16,49.22,68000.0,36.1566,36.1639,36.1125,36.1566,68000.0
2011-04-15 13:10:00,49.21,49.23,49.17,49.19,66600.0,36.1492,36.1639,36.1198,36.1345,66600.0
2011-04-15 13:20:00,49.18,49.18,49.05,49.07,105600.0,36.1272,36.1272,36.0317,36.0464,105600.0
2011-04-15 13:30:00,49.07,49.17,49.04,49.16,83000.0,36.0464,36.1198,36.0243,36.1125,83000.0
2011-04-15 13:40:00,49.16,49.23,49.15,49.23,70600.0,36.1125,36.1639,36.1051,36.1639,70600.0
2011-04-15 13:50:00,49.23,49.24,49.17,49.19,87600.0,36.1639,36.1713,36.1198,36.1345,87600.0
2011-04-15 14:00:00,49.19,49.32,49.19,49.31,79400.0,36.1345,36.23,36.1345,36.2227,79400.0
2011-04-15 14:10:00,49.31,49.37,49.27,49.35,97200.0,36.2227,36.2668,36.1933,36.2521,97200.0
2011-04-15 14:20:00,49.36,49.4,49.35,49.39,76200.0,36.2594,36.2888,36.2521,36.2814,76200.0
2011-04-15 14:30:00,49.4,49.45,49.38,49.41,115200.0,36.2888,36.3255,36.2741,36.2961,115200.0
2011-04-15 14:40:00,49.42,49.45,49.41,49.42,87000.0,36.3035,36.3255,36.2961,36.3035,87000.0
2011-04-15 14:50:00,49.43,49.45,49.39,49.44,87600.0,36.3108,36.3255,36.2814,36.3182,87600.0
2011-04-15 15:00:00,49.44,49.45,49.37,49.37,92200.0,36.3182,36.3255,36.2668,36.2668,92200.0
2011-04-15 15:10:00,49.37,49.37,49.27,49.33,116800.0,36.2668,36.2668,36.1933,36.2374,116800.0
2011-04-15 15:20:00,49.34,49.34,49.21,49.25,120400.0,36.2447,36.2447,36.1492,36.1786,120400.0
2011-04-15 15:30:00,49.25,49.29,49.2,49.22,107800.0,36.1786,36.208,36.1419,36.1566,107800.0
2011-04-15 15:40:00,49.21,49.24,49.1,49.12,266800.0,36.1492,36.1713,36.0684,36.0831,266800.0
2011-04-15 15:50:00,49.12,49.17,49.12,49.15,382200.0,36.0831,36.1198,36.0831,36.1051,382200.0
2011-04-18 09:30:00,48.48,48.55,48.27,48.42,173600.0,35.613,35.6644,35.4587,35.5689,173600.0
2011-04-18 09:40:00,48.43,48.65,48.25,48.34,140600.0,35.5762,35.7379,35.444,35.5101,140600.0
2011-04-18 09:50:00,48.32,48.4,48.18,48.27,93200.0,35.4954,35.5542,35.3926,35.4587,93200.0
2011-04-18 10:00:00,48.27,48.31,48.07,48.15,85000.0,35.4587,35.4881,35.3118,35.3706,85000.0
2011-04-18 10:10:00,48.13,48.25,48.07,48.23,71800.0,35.3559,35.444,35.3118,35.4293,71800.0
2011-04-18 10:20:00,48.21,48.33,48.16,48.18,134400.0,35.4146,35.5028,35.3779,35.3926,134400.0
2011-04-18 10:30:00,48.19,48.33,48.17,48.24,123400.0,35.3999,35.5028,35.3852,35.4367,123400.0
2011-04-18 10:40:00,48.24,48.26,47.97,47.99,172400.0,35.4367,35.4514,35.2383,35.253,172400.0
2011-04-18 10:50:00,47.97,48.02,47.83,47.85,183000.0,35.2383,35.2751,35.1355,35.1502,183000.0
2011-04-18 11:00:00,47.87,48.02,47.82,47.87,184000.0,35.1649,35.2751,35.1281,35.1649,184000.0
2011-04-18 11:10:00,47.88,48.02,47.87,47.91,92600.0,35.1722,35.2751,35.1649,35.1943,92600.0
2011-04-18 11:20:00,47.91,48.0,47.86,47.97,77600.0,35.1943,35.2604,35.1575,35.2383,77600.0
2011-04-18 11:30:00,47.96,48.01,47.9,47.95,68600.0,35.231,35.2677,35.1869,35.2236,68600.0
2011-04-18 11:40:00,47.96,48.13,47.92,48.08,80200.0,35.231,35.3559,35.2016,35.3191,80200.0
2011-04-18 11:50:00,48.07,48.14,48.01,48.04,90600.0,35.3118,35.3632,35.2677,35.2897,90600.0
2011-04-18 12:00:00,48.03,48.12,47.99,48.1,75400.0,35.2824,35.3485,35.253,35.3338,75400.0
2011-04-18 12:10:00,48.1,48.2,48.0,48.06,82200.0,35.3338,35.4073,35.2604,35.3044,82200.0
2011-04-18 12:20:00,48.05,48.1,47.95,48.09,94000.0,35.2971,35.3338,35.2236,35.3265,94000.0
2011-04-18 12:30:00,48.08,48.13,48.02,48.12,59600.0,35.3191,35.3559,35.2751,35.3485,59600.0
2011-04-18 12:40:00,48.13,48.13,48.06,48.08,35800.0,35.3559,35.3559,35.3044,35.3191,35800.0
2011-04-18 12:50:00,48.07,48.16,48.04,48.08,37400.0,35.3118,35.3779,35.2897,35.3191,37400.0
2011-04-18 13:00:00,48.08,48.11,48.04,48.04,55200.0,35.3191,35.3412,35.2897,35.2897,55200.0
2011-04-18 13:10:00,48.04,48.07,47.98,48.07,85000.0,35.2897,35.3118,35.2457,35.3118,85000.0
2011-04-18 13:20:00,48.05,48.07,48.01,48.04,31000.0,35.2971,35.3118,35.2677,35.2897,31000.0
2011-04-18 13:30:00,48.04,48.06,48.01,48.01,31400.0,35.2897,35.3044,35.2677,35.2677,31400.0
2011-04-18 13:40:00,48.01,48.12,48.0,48.09,61400.0,35.2677,35.3485,35.2604,35.3265,61400.0
2011-04-18 13:50:00,48.09,48.19,48.08,48.18,46800.0,35.3265,35.3999,35.3191,35.3926,46800.0
2011-04-18 14:00:00,48.18,48.22,48.14,48.21,109200.0,35.3926,35.422,35.3632,35.4146,109200.0
2011-04-18 14:10:00,48.21,48.23,48.13,48.16,85600.0,35.4146,35.4293,35.3559,35.3779,85600.0
2011-04-18 14:20:00,48.17,48.23,48.12,48.19,84000.0,35.3852,35.4293,35.3485,35.3999,84000.0
2011-04-18 14:30:00,48.2,48.35,48.19,48.35,72200.0,35.4073,35.5175,35.3999,35.5175,72200.0
2011-04-18 14:40:00,48.35,48.45,48.31,48.41,116000.0,35.5175,35.5909,35.4881,35.5615,116000.0
2011-04-18 14:50:00,48.41,48.49,48.35,48.44,91800.0,35.5615,35.6203,35.5175,35.5836,91800.0
2011-04-18 15:00:00,48.44,48.45,48.34,48.35,81200.0,35.5836,35.5909,35.5101,35.5175,81200.0
2011-04-18 15:10:00,48.37,48.54,48.34,48.48,118600.0,35.5322,35.657,35.5101,35.613,118600.0
2011-04-18 15:20:00,48.49,48.53,48.41,48.45,78000.0,35.6203,35.6497,35.5615,35.5909,78000.0
2011-04-18 15:30:00,48.47,48.58,48.36,48.38,133400.0,35.6056,35.6864,35.5248,35.5395,133400.0
2011-04-18 15:40:00,48.4,48.42,48.34,48.38,284600.0,35.5542,35.5689,35.5101,35.5395,284600.0
2011-04-18 15:50:00,48.38,48.41,48.3,48.38,398000.0,35.5395,35.5615,35.4807,35.5395,398000.0
2011-04-19 09:30:00,48.38,48.6,48.24,48.53,197200.0,35.5395,35.7011,35.4367,35.6497,197200.0
2011-04-19 09:40:00,48.54,48.65,48.52,48.6,198400.0,35.657,35.7379,35.6424,35.7011,198400.0
2011-04-19 09:50:00,48.62,48.63,48.45,48.58,123800.0,35.7158,35.7232,35.5909,35.6864,123800.0
2011-04-19 10:00:00,48.58,48.63,48.48,48.59,109200.0,35.6864,35.7232,35.613,35.6938,109200.0
2011-04-19 10:10:00,48.6,48.63,48.5,48.52,64600.0,35.7011,35.7232,35.6277,35.6424,64600.0
2011-04-19 10:20:00,48.54,48.6,48.5,48.55,45600.0,35.657,35.7011,35.6277,35.6644,45600.0
2011-04-19 10:30:00,48.55,48.67,48.52,48.65,145600.0,35.6644,35.7525,35.6424,35.7379,145600.0
2011-04-19 10:40:00,48.62,48.67,48.53,48.63,64800.0,35.7158,35.7525,35.6497,35.7232,64800.0
2011-04-19 10:50:00,48.64,48.73,48.64,48.7,71000.0,35.7305,35.7966,35.7305,35.7746,71000.0
2011-04-19 11:00:00,48.7,48.72,48.6,48.69,62200.0,35.7746,35.7893,35.7011,35.7672,62200.0
2011-04-19 11:10:00,48.68,48.69,48.59,48.62,59600.0,35.7599,35.7672,35.6938,35.7158,59600.0
2011-04-19 11:20:00,48.62,48.73,48.59,48.63,153800.0,35.7158,35.7966,35.6938,35.7232,153800.0
2011-04-19 11:30:00,48.63,48.73,48.57,48.64,109600.0,35.7232,35.7966,35.6791,35.7305,109600.0
2011-04-19 11:40:00,48.64,48.67,48.55,48.57,60800.0,35.7305,35.7525,35.6644,35.6791,60800.0
2011-04-19 11:50:00,48.56,48.77,48.55,48.77,91200.0,35.6717,35.826,35.6644,35.826,91200.0
2011-04-19 12:00:00,48.76,48.76,48.6,48.64,60400.0,35.8187,35.8187,35.7011,35.7305,60400.0
2011-04-19 12:10:00,48.65,48.71,48.6,48.63,32200.0,35.7379,35.7819,35.7011,35.7232,32200.0
2011-04-19 12:20:00,48.65,48.76,48.63,48.74,142000.0,35.7379,35.8187,35.7232,35.804,142000.0
2011-04-19 12:30:00,48.73,48.83,48.73,48.81,76600.0,35.7966,35.8701,35.7966,35.8554,76600.0
2011-04-19 12:40:00,48.8,48.83,48.75,48.82,109000.0,35.848,35.8701,35.8113,35.8627,109000.0
2011-04-19 12:50:00,48.81,48.87,48.73,48.74,62000.0,35.8554,35.8995,35.7966,35.804,62000.0
2011-04-19 13:00:00,48.74,48.79,48.7,48.76,49400.0,35.804,35.8407,35.7746,35.8187,49400.0
2011-04-19 13:10:00,48.76,48.85,48.71,48.82,55000.0,35.8187,35.8848,35.7819,35.8627,55000.0
2011-04-19 13:20:00,48.82,48.85,48.71,48.72,116000.0,35.8627,35.8848,35.7819,35.7893,116000.0
2011-04-19 13:30:00,48.72,48.74,48.64,48.65,68400.0,35.7893,35.804,35.7305,35.7379,68400.0
2011-04-19 13:40:00,48.65,48.75,48.63,48.7,143000.0,35.7379,35.8113,35.7232,35.7746,143000.0
2011-04-19 13:50:00,48.7,48.74,48.6,48.64,279200.0,35.7746,35.804,35.7011,35.7305,279200.0
2011-04-19 14:00:00,48.65,48.65,48.6,48.63,66400.0,35.7379,35.7379,35.7011,35.7232,66400.0
2011-04-19 14:10:00,48.63,48.67,48.63,48.65,41600.0,35.7232,35.7525,35.7232,35.7379,41600.0
2011-04-19 14:20:00,48.63,48.63,48.52,48.54,67000.0,35.7232,35.7232,35.6424,35.657,67000.0
2011-04-19 14:30:00,48.52,48.55,48.49,48.49,68000.0,35.6424,35.6644,35.6203,35.6203,68000.0
2011-04-19 14:40:00,48.5,48.52,48.46,48.5,74000.0,35.6277,35.6424,35.5983,35.6277,74000.0
2011-04-19 14:50:00,48.49,48.57,48.49,48.57,100800.0,35.6203,35.6791,35.6203,35.6791,100800.0
2011-04-19 15:00:00,48.55,48.63,48.55,48.6,69400.0,35.6644,35.7232,35.6644,35.7011,69400.0
2011-04-19 15:10:00,48.6,48.63,48.56,48.62,89200.0,35.7011,35.7232,35.6717,35.7158,89200.0
2011-04-19 15:20:00,48.62,48.63,48.57,48.57,114400.0,35.7158,35.7232,35.6791,35.6791,114400.0
2011-04-19 15:30:00,48.57,48.62,48.55,48.59,108200.0,35.6791,35.7158,35.6644,35.6938,108200.0
2011-04-19 15:40:00,48.59,48.67,48.58,48.64,180800.0,35.6938,35.7525,35.6864,35.7305,180800.0
2011-04-19 15:50:00,48.64,48.73,48.63,48.68,279400.0,35.7305,35.7966,35.7232,35.7599,279400.0
2011-04-20 09:30:00,49.44,49.59,48.85,49.08,292800.0,36.3182,36.4284,35.8848,36.0537,292800.0
2011-04-20 09:40:00,49.09,49.2,48.69,48.75,280800.0,36.0611,36.1419,35.7672,35.8113,280800.0
2011-04-20 09:50:00,48.74,48.8,48.47,48.49,506400.0,35.804,35.848,35.6056,35.6203,506400.0
2011-04-20 10:00:00,48.51,48.78,48.5,48.75,208400.0,35.635,35.8333,35.6277,35.8113,208400.0
2011-04-20 10:10:00,48.76,48.94,48.76,48.82,128600.0,35.8187,35.9509,35.8187,35.8627,128600.0
2011-04-20 10:20:00,48.82,48.95,48.76,48.76,70000.0,35.8627,35.9582,35.8187,35.8187,70000.0
2011-04-20 10:30:00,48.77,48.8,48.48,48.5,153800.0,35.826,35.848,35.613,35.6277,153800.0
2011-04-20 10:40:00,48.52,48.52,48.27,48.28,115400.0,35.6424,35.6424,35.4587,35.4661,115400.0
2011-04-20 10:50:00,48.28,48.28,48.03,48.08,375400.0,35.4661,35.4661,35.2824,35.3191,375400.0
2011-04-20 11:00:00,48.09,48.26,48.06,48.23,367400.0,35.3265,35.4514,35.3044,35.4293,367400.0
2011-04-20 11:10:00,48.24,48.31,48.15,48.17,217800.0,35.4367,35.4881,35.3706,35.3852,217800.0
2011-04-20 11:20:00,48.18,48.3,48.18,48.3,108800.0,35.3926,35.4807,35.3926,35.4807,108800.0
2011-04-20 11:30:00,48.29,48.33,48.23,48.24,72000.0,35.4734,35.5028,35.4293,35.4367,72000.0
2011-04-20 11:40:00,48.26,48.3,48.15,48.26,153000.0,35.4514,35.4807,35.3706,35.4514,153000.0
2011-04-20 11:50:00,48.26,48.28,48.16,48.26,147200.0,35.4514,35.4661,35.3779,35.4514,147200.0
2011-04-20 12:00:00,48.26,48.29,48.15,48.17,168400.0,35.4514,35.4734,35.3706,35.3852,168400.0
2011-04-20 12:10:00,48.18,48.2,48.08,48.11,76200.0,35.3926,35.4073,35.3191,35.3412,76200.0
2011-04-20 12:20:00,48.1,48.14,48.04,48.05,73400.0,35.3338,35.3632,35.2897,35.2971,73400.0
2011-04-20 12:30:00,48.05,48.12,48.02,48.04,77400.0,35.2971,35.3485,35.2751,35.2897,77400.0
2011-04-20 12:40:00,48.04,48.12,48.04,48.09,108000.0,35.2897,35.3485,35.2897,35.3265,108000.0
2011-04-20 12:50:00,48.11,48.13,48.07,48.12,154400.0,35.3412,35.3559,35.3118,35.3485,154400.0
2011-04-20 13:00:00,48.13,48.15,47.45,47.82,1272200.0,35.3559,35.3706,34.8563,35.1281,1272200.0
2011-04-20 13:10:00,47.81,47.87,47.46,47.47,357400.0,35.1208,35.1649,34.8637,34.871,357400.0
2011-04-20 13:20:00,47.47,47.56,47.4,47.51,268800.0,34.871,34.9371,34.8196,34.9004,268800.0
2011-04-20 13:30:00,47.52,47.67,47.46,47.67,168400.0,34.9078,35.018,34.8637,35.018,168400.0
2011-04-20 13:40:00,47.67,47.77,47.48,47.51,274200.0,35.018,35.0914,34.8784,34.9004,274200.0
2011-04-20 13:50:00,47.51,47.57,47.4,47.42,204800.0,34.9004,34.9445,34.8196,34.8343,204800.0
2011-04-20 14:00:00,47.41,47.45,46.89,46.89,609200.0,34.827,34.8563,34.445,34.445,609200.0
2011-04-20 14:10:00,46.9,46.93,46.4,46.85,1202200.0,34.4523,34.4744,34.085,34.4156,1202200.0
2011-04-20 14:20:00,46.85,47.21,46.85,47.21,650600.0,34.4156,34.68,34.4156,34.68,650600.0
2011-04-20 14:30:00,47.21,47.33,47.11,47.33,285600.0,34.68,34.7682,34.6066,34.7682,285600.0
2011-04-20 14:40:00,47.33,48.33,47.33,48.17,1039400.0,34.7682,35.5028,34.7682,35.3852,1039400.0
2011-04-20 14:50:00,48.16,48.17,47.89,48.1,436800.0,35.3779,35.3852,35.1796,35.3338,436800.0
2011-04-20 15:00:00,48.09,48.09,47.77,47.87,276200.0,35.3265,35.3265,35.0914,35.1649,276200.0
2011-04-20 15:10:00,47.87,47.88,47.7,47.76,244400.0,35.1649,35.1722,35.04,35.0841,244400.0
2011-04-20 15:20:00,47.76,47.91,47.74,47.91,496600.0,35.0841,35.1943,35.0694,35.1943,496600.0
2011-04-20 15:30:00,47.92,47.93,47.84,47.91,294600.0,35.2016,35.2089,35.1428,35.1943,294600.0
2011-04-20 15:40:00,47.91,48.04,47.85,47.94,469600.0,35.1943,35.2897,35.1502,35.2163,469600.0
2011-04-20 15:50:00,47.94,48.1,47.93,48.04,754400.0,35.2163,35.3338,35.2089,35.2897,754400.0
2011-04-21 09:30:00,48.27,48.32,47.76,48.2,268800.0,35.4587,35.4954,35.0841,35.4073,268800.0
2011-04-21 09:40:00,48.22,48.23,48.0,48.0,157200.0,35.422,35.4293,35.2604,35.2604,157200.0
2011-04-21 09:50:00,48.02,48.28,48.0,48.17,209000.0,35.2751,35.4661,35.2604,35.3852,209000.0
2011-04-21 10:00:00,48.16,48.2,48.02,48.19,134400.0,35.3779,35.4073,35.2751,35.3999,134400.0
2011-04-21 10:10:00,48.19,48.22,47.97,48.1,99400.0,35.3999,35.422,35.2383,35.3338,99400.0
2011-04-21 10:20:00,48.12,48.22,48.08,48.12,66000.0,35.3485,35.422,35.3191,35.3485,66000.0
2011-04-21 10:30:00,48.13,48.2,48.06,48.18,109200.0,35.3559,35.4073,35.3044,35.3926,109200.0
2011-04-21 10:40:00,48.18,48.22,48.1,48.1,56400.0,35.3926,35.422,35.3338,35.3338,56400.0
2011-04-21 10:50:00,48.07,48.23,48.06,48.2,93200.0,35.3118,35.4293,35.3044,35.4073,93200.0
2011-04-21 11:00:00,48.19,48.25,48.16,48.23,90600.0,35.3999,35.444,35.3779,35.4293,90600.0
2011-04-21 11:10:00,48.22,48.25,48.16,48.2,75200.0,35.422,35.444,35.3779,35.4073,75200.0
2011-04-21 11:20:00,48.21,48.27,48.21,48.23,84000.0,35.4146,35.4587,35.4146,35.4293,84000.0
2011-04-21 11:30:00,48.24,48.26,48.12,48.13,73800.0,35.4367,35.4514,35.3485,35.3559,73800.0
2011-04-21 11:40:00,48.13,48.14,48.04,48.05,93000.0,35.3559,35.3632,35.2897,35.2971,93000.0
2011-04-21 11:50:00,48.06,48.1,47.97,48.02,92400.0,35.3044,35.3338,35.2383,35.2751,92400.0
2011-04-21 12:00:00,48.02,48.02,47.94,47.98,55000.0,35.2751,35.2751,35.2163,35.2457,55000.0
2011-04-21 12:10:00,47.97,48.0,47.9,47.93,87800.0,35.2383,35.2604,35.1869,35.2089,87800.0
2011-04-21 12:20:00,47.94,47.96,47.82,47.87,89200.0,35.2163,35.231,35.1281,35.1649,89200.0
2011-04-21 12:30:00,47.87,47.88,47.75,47.84,125200.0,35.1649,35.1722,35.0767,35.1428,125200.0
2011-04-21 12:40:00,47.85,47.86,47.77,47.82,208000.0,35.1502,35.1575,35.0914,35.1281,208000.0
2011-04-21 12:50:00,47.83,47.9,47.83,47.89,54400.0,35.1355,35.1869,35.1355,35.1796,54400.0
2011-04-21 13:00:00,47.88,47.95,47.85,47.95,167400.0,35.1722,35.2236,35.1502,35.2236,167400.0
2011-04-21 13:10:00,47.95,47.99,47.92,47.97,279600.0,35.2236,35.253,35.2016,35.2383,279600.0
2011-04-21 13:20:00,47.97,47.99,47.91,47.96,194600.0,35.2383,35.253,35.1943,35.231,194600.0
2011-04-21 13:30:00,47.97,48.02,47.91,47.93,1101000.0,35.2383,35.2751,35.1943,35.2089,1101000.0
2011-04-21 13:40:00,47.94,47.95,47.87,47.93,141200.0,35.2163,35.2236,35.1649,35.2089,141200.0
2011-04-21 13:50:00,47.93,47.95,47.9,47.91,136800.0,35.2089,35.2236,35.1869,35.1943,136800.0
2011-04-21 14:00:00,47.91,47.96,47.9,47.96,135000.0,35.1943,35.231,35.1869,35.231,135000.0
2011-04-21 14:10:00,47.96,48.0,47.94,47.97,122600.0,35.231,35.2604,35.2163,35.2383,122600.0
2011-04-21 14:20:00,47.97,48.01,47.95,47.99,173800.0,35.2383,35.2677,35.2236,35.253,173800.0
2011-04-21 14:30:00,47.98,48.01,47.97,48.01,78600.0,35.2457,35.2677,35.2383,35.2677,78600.0
2011-04-21 14:40:00,48.01,48.01,47.97,47.97,71000.0,35.2677,35.2677,35.2383,35.2383,71000.0
2011-04-21 14:50:00,47.98,47.99,47.97,47.97,151800.0,35.2457,35.253,35.2383,35.2383,151800.0
2011-04-21 15:00:00,47.97,48.01,47.97,48.0,88800.0,35.2383,35.2677,35.2383,35.2604,88800.0
2011-04-21 15:10:00,48.01,48.01,47.96,47.97,126800.0,35.2677,35.2677,35.231,35.2383,126800.0
2011-04-21 15:20:00,47.97,48.0,47.97,47.97,104600.0,35.2383,35.2604,35.2383,35.2383,104600.0
2011-04-21 15:30:00,47.97,48.0,47.95,47.95,219800.0,35.2383,35.2604,35.2236,35.2236,219800.0
2011-04-21 15:40:00,47.96,48.04,47.96,48.02,232000.0,35.231,35.2897,35.231,35.2751,232000.0
2011-04-21 15:50:00,48.02,48.04,48.01,48.03,369600.0,35.2751,35.2897,35.2677,35.2824,369600.0
2011-04-25 09:30:00,47.99,48.12,47.93,48.08,281400.0,35.253,35.3485,35.2089,35.3191,281400.0
2011-04-25 09:40:00,48.07,48.22,47.87,48.17,160400.0,35.3118,35.422,35.1649,35.3852,160400.0
2011-04-25 09:50:00,48.15,48.17,48.01,48.02,98000.0,35.3706,35.3852,35.2677,35.2751,98000.0
2011-04-25 10:00:00,48.04,48.1,47.89,47.93,114200.0,35.2897,35.3338,35.1796,35.2089,114200.0
2011-04-25 10:10:00,47.93,48.02,47.88,47.97,92200.0,35.2089,35.2751,35.1722,35.2383,92200.0
2011-04-25 10:20:00,47.96,48.0,47.89,47.96,77000.0,35.231,35.2604,35.1796,35.231,77000.0
2011-04-25 10:30:00,47.96,48.06,47.96,48.06,90400.0,35.231,35.3044,35.231,35.3044,90400.0
2011-04-25 10:40:00,48.06,48.23,48.05,48.15,114400.0,35.3044,35.4293,35.2971,35.3706,114400.0
2011-04-25 10:50:00,48.15,48.16,48.05,48.12,134800.0,35.3706,35.3779,35.2971,35.3485,134800.0
2011-04-25 11:00:00,48.11,48.13,48.05,48.12,106000.0,35.3412,35.3559,35.2971,35.3485,106000.0
2011-04-25 11:10:00,48.12,48.19,48.09,48.19,196600.0,35.3485,35.3999,35.3265,35.3999,196600.0
2011-04-25 11:20:00,48.18,48.3,48.13,48.25,161400.0,35.3926,35.4807,35.3559,35.444,161400.0
2011-04-25 11:30:00,48.26,48.32,48.23,48.31,77000.0,35.4514,35.4954,35.4293,35.4881,77000.0
2011-04-25 11:40:00,48.31,48.39,48.31,48.35,76600.0,35.4881,35.5469,35.4881,35.5175,76600.0
2011-04-25 11:50:00,48.35,48.4,48.3,48.39,56200.0,35.5175,35.5542,35.4807,35.5469,56200.0
2011-04-25 12:00:00,48.38,48.46,48.36,48.4,59200.0,35.5395,35.5983,35.5248,35.5542,59200.0
2011-04-25 12:10:00,48.41,48.44,48.39,48.41,41200.0,35.5615,35.5836,35.5469,35.5615,41200.0
2011-04-25 12:20:00,48.41,48.49,48.4,48.48,78400.0,35.5615,35.6203,35.5542,35.613,78400.0
2011-04-25 12:30:00,48.48,48.52,48.46,48.52,64600.0,35.613,35.6424,35.5983,35.6424,64600.0
2011-04-25 12:40:00,48.52,48.53,48.46,48.48,35600.0,35.6424,35.6497,35.5983,35.613,35600.0
2011-04-25 12:50:00,48.49,48.54,48.46,48.47,64000.0,35.6203,35.657,35.5983,35.6056,64000.0
2011-04-25 13:00:00,48.47,48.51,48.47,48.51,120000.0,35.6056,35.635,35.6056,35.635,120000.0
2011-04-25 13:10:00,48.51,48.52,48.47,48.5,29200.0,35.635,35.6424,35.6056,35.6277,29200.0
2011-04-25 13:20:00,48.5,48.54,48.49,48.49,42800.0,35.6277,35.657,35.6203,35.6203,42800.0
2011-04-25 13:30:00,48.49,48.57,48.49,48.54,39200.0,35.6203,35.6791,35.6203,35.657,39200.0
2011-04-25 13:40:00,48.54,48.59,48.48,48.51,120400.0,35.657,35.6938,35.613,35.635,120400.0
2011-04-25 13:50:00,48.51,48.54,48.5,48.52,32600.0,35.635,35.657,35.6277,35.6424,32600.0
2011-04-25 14:00:00,48.51,48.57,48.51,48.55,126800.0,35.635,35.6791,35.635,35.6644,126800.0
2011-04-25 14:10:00,48.55,48.56,48.49,48.5,101200.0,35.6644,35.6717,35.6203,35.6277,101200.0
2011-04-25 14:20:00,48.49,48.52,48.48,48.51,113600.0,35.6203,35.6424,35.613,35.635,113600.0
2011-04-25 14:30:00,48.51,48.55,48.49,48.53,143400.0,35.635,35.6644,35.6203,35.6497,143400.0
2011-04-25 14:40:00,48.53,48.54,48.47,48.47,178400.0,35.6497,35.657,35.6056,35.6056,178400.0
2011-04-25 14:50:00,48.47,48.51,48.46,48.5,140200.0,35.6056,35.635,35.5983,35.6277,140200.0
2011-04-25 15:00:00,48.5,48.52,48.47,48.49,206800.0,35.6277,35.6424,35.6056,35.6203,206800.0
2011-04-25 15:10:00,48.5,48.52,48.47,48.5,243800.0,35.6277,35.6424,35.6056,35.6277,243800.0
2011-04-25 15:20:00,48.5,48.58,48.49,48.56,121600.0,35.6277,35.6864,35.6203,35.6717,121600.0
2011-04-25 15:30:00,48.56,48.56,48.49,48.51,116400.0,35.6717,35.6717,35.6203,35.635,116400.0
2011-04-25 15:40:00,48.51,48.52,48.46,48.5,266800.0,35.635,35.6424,35.5983,35.6277,266800.0
2011-04-25 15:50:00,48.5,48.55,48.45,48.52,626600.0,35.6277,35.6644,35.5909,35.6424,626600.0
2011-04-26 09:30:00,48.8,48.89,48.76,48.88,212000.0,35.848,35.9142,35.8187,35.9068,212000.0
2011-04-26 09:40:00,48.87,48.96,48.76,48.96,134000.0,35.8995,35.9656,35.8187,35.9656,134000.0
2011-04-26 09:50:00,48.97,48.99,48.92,48.93,207200.0,35.9729,35.9876,35.9362,35.9435,207200.0
2011-04-26 10:00:00,48.94,49.08,48.8,48.9,165200.0,35.9509,36.0537,35.848,35.9215,165200.0
2011-04-26 10:10:00,48.92,48.99,48.88,48.99,94200.0,35.9362,35.9876,35.9068,35.9876,94200.0
2011-04-26 10:20:00,48.99,49.22,48.99,49.12,128400.0,35.9876,36.1566,35.9876,36.0831,128400.0
2011-04-26 10:30:00,49.13,49.31,49.13,49.3,255000.0,36.0905,36.2227,36.0905,36.2153,255000.0
2011-04-26 10:40:00,49.29,49.35,49.24,49.33,137800.0,36.208,36.2521,36.1713,36.2374,137800.0
2011-04-26 10:50:00,49.33,49.5,49.29,49.49,184600.0,36.2374,36.3623,36.208,36.3549,184600.0
2011-04-26 11:00:00,49.49,49.6,49.48,49.51,262000.0,36.3549,36.4357,36.3476,36.3696,262000.0
2011-04-26 11:10:00,49.51,49.56,49.48,49.56,146200.0,36.3696,36.4063,36.3476,36.4063,146200.0
2011-04-26 11:20:00,49.56,49.62,49.52,49.59,232400.0,36.4063,36.4504,36.3769,36.4284,232400.0
2011-04-26 11:30:00,49.59,49.7,49.59,49.66,195800.0,36.4284,36.5092,36.4284,36.4798,195800.0
2011-04-26 11:40:00,49.66,49.74,49.65,49.69,191400.0,36.4798,36.5386,36.4724,36.5018,191400.0
2011-04-26 11:50:00,49.69,49.74,49.67,49.74,109400.0,36.5018,36.5386,36.4871,36.5386,109400.0
2011-04-26 12:00:00,49.74,49.74,49.67,49.68,127800.0,36.5386,36.5386,36.4871,36.4945,127800.0
2011-04-26 12:10:00,49.69,49.8,49.61,49.64,194800.0,36.5018,36.5826,36.4431,36.4651,194800.0
2011-04-26 12:20:00,49.64,49.7,49.62,49.69,111200.0,36.4651,36.5092,36.4504,36.5018,111200.0
2011-04-26 12:30:00,49.69,49.77,49.68,49.75,171600.0,36.5018,36.5606,36.4945,36.5459,171600.0
2011-04-26 12:40:00,49.75,49.78,49.71,49.71,104800.0,36.5459,36.5679,36.5165,36.5165,104800.0
2011-04-26 12:50:00,49.71,49.73,49.67,49.7,82200.0,36.5165,36.5312,36.4871,36.5092,82200.0
2011-04-26 13:00:00,49.7,49.74,49.63,49.66,139800.0,36.5092,36.5386,36.4577,36.4798,139800.0
2011-04-26 13:10:00,49.66,49.73,49.66,49.69,105200.0,36.4798,36.5312,36.4798,36.5018,105200.0
2011-04-26 13:20:00,49.7,49.75,49.69,49.73,93000.0,36.5092,36.5459,36.5018,36.5312,93000.0
2011-04-26 13:30:00,49.73,49.74,49.62,49.63,73800.0,36.5312,36.5386,36.4504,36.4577,73800.0
2011-04-26 13:40:00,49.63,49.69,49.63,49.68,136000.0,36.4577,36.5018,36.4577,36.4945,136000.0
2011-04-26 13:50:00,49.68,49.78,49.63,49.74,141400.0,36.4945,36.5679,36.4577,36.5386,141400.0
2011-04-26 14:00:00,49.74,49.76,49.7,49.74,109400.0,36.5386,36.5532,36.5092,36.5386,109400.0
2011-04-26 14:10:00,49.74,49.86,49.74,49.84,140000.0,36.5386,36.6267,36.5386,36.612,140000.0
2011-04-26 14:20:00,49.83,49.85,49.77,49.85,94000.0,36.6047,36.6194,36.5606,36.6194,94000.0
2011-04-26 14:30:00,49.85,49.87,49.81,49.84,103000.0,36.6194,36.6341,36.59,36.612,103000.0
2011-04-26 14:40:00,49.84,49.92,49.84,49.87,129200.0,36.612,36.6708,36.612,36.6341,129200.0
2011-04-26 14:50:00,49.88,49.9,49.85,49.88,150000.0,36.6414,36.6561,36.6194,36.6414,150000.0
2011-04-26 15:00:00,49.87,49.94,49.84,49.94,232600.0,36.6341,36.6855,36.612,36.6855,232600.0
2011-04-26 15:10:00,49.94,49.97,49.92,49.97,268200.0,36.6855,36.7075,36.6708,36.7075,268200.0
2011-04-26 15:20:00,49.97,49.97,49.88,49.89,238600.0,36.7075,36.7075,36.6414,36.6487,238600.0
2011-04-26 15:30:00,49.89,49.94,49.88,49.94,367600.0,36.6487,36.6855,36.6414,36.6855,367600.0
2011-04-26 15:40:00,49.94,49.97,49.93,49.95,400200.0,36.6855,36.7075,36.6781,36.6928,400200.0
2011-04-26 15:50:00,49.95,50.02,49.95,49.99,836200.0,36.6928,36.7442,36.6928,36.7222,836200.0
2011-04-27 09:30:00,50.22,50.4,50.08,50.24,481200.0,36.8912,37.0234,36.7883,36.9059,481200.0
2011-04-27 09:40:00,50.24,50.55,50.23,50.51,264200.0,36.9059,37.1336,36.8985,37.1042,264200.0
2011-04-27 09:50:00,50.51,50.6,50.42,50.44,343800.0,37.1042,37.1703,37.0381,37.0528,343800.0
2011-04-27 10:00:00,50.44,50.44,50.17,50.18,303400.0,37.0528,37.0528,36.8544,36.8618,303400.0
2011-04-27 10:10:00,50.19,50.24,50.04,50.08,270200.0,36.8691,36.9059,36.7589,36.7883,270200.0
2011-04-27 10:20:00,50.08,50.17,50.05,50.12,99000.0,36.7883,36.8544,36.7663,36.8177,99000.0
2011-04-27 10:30:00,50.12,50.17,50.07,50.16,127800.0,36.8177,36.8544,36.781,36.8471,127800.0
2011-04-27 10:40:00,50.16,50.24,50.15,50.2,423200.0,36.8471,36.9059,36.8397,36.8765,423200.0
2011-04-27 10:50:00,50.18,50.22,49.91,49.99,267000.0,36.8618,36.8912,36.6634,36.7222,267000.0
2011-04-27 11:00:00,49.99,50.19,49.98,50.19,159000.0,36.7222,36.8691,36.7149,36.8691,159000.0
2011-04-27 11:10:00,50.19,50.29,50.12,50.22,188000.0,36.8691,36.9426,36.8177,36.8912,188000.0
2011-04-27 11:20:00,50.23,50.34,50.2,50.34,69200.0,36.8985,36.9793,36.8765,36.9793,69200.0
2011-04-27 11:30:00,50.31,50.34,50.22,50.24,85000.0,36.9573,36.9793,36.8912,36.9059,85000.0
2011-04-27 11:40:00,50.22,50.29,50.17,50.26,216200.0,36.8912,36.9426,36.8544,36.9205,216200.0
2011-04-27 11:50:00,50.27,50.3,50.21,50.21,94400.0,36.9279,36.9499,36.8838,36.8838,94400.0
2011-04-27 12:00:00,50.21,50.27,50.19,50.24,55400.0,36.8838,36.9279,36.8691,36.9059,55400.0
2011-04-27 12:10:00,50.24,50.31,50.22,50.27,159200.0,36.9059,36.9573,36.8912,36.9279,159200.0
2011-04-27 12:20:00,50.27,50.31,50.24,50.29,51000.0,36.9279,36.9573,36.9059,36.9426,51000.0
2011-04-27 12:30:00,50.28,50.49,50.27,50.48,160800.0,36.9352,37.0895,36.9279,37.0822,160800.0
2011-04-27 12:40:00,50.45,50.57,50.32,50.34,163800.0,37.0601,37.1483,36.9646,36.9793,163800.0
2011-04-27 12:50:00,50.35,50.5,50.31,50.47,91200.0,36.9867,37.0968,36.9573,37.0748,91200.0
2011-04-27 13:00:00,50.49,50.49,50.4,50.46,62600.0,37.0895,37.0895,37.0234,37.0675,62600.0
2011-04-27 13:10:00,50.46,50.55,50.43,50.52,51000.0,37.0675,37.1336,37.0454,37.1115,51000.0
2011-04-27 13:20:00,50.52,50.56,50.43,50.54,214800.0,37.1115,37.1409,37.0454,37.1262,214800.0
2011-04-27 13:30:00,50.52,50.55,50.48,50.49,102600.0,37.1115,37.1336,37.0822,37.0895,102600.0
2011-04-27 13:40:00,50.51,50.64,50.5,50.59,109400.0,37.1042,37.1997,37.0968,37.163,109400.0
2011-04-27 13:50:00,50.58,50.74,50.56,50.72,175200.0,37.1556,37.2731,37.1409,37.2585,175200.0
2011-04-27 14:00:00,50.73,50.8,50.64,50.71,271800.0,37.2658,37.3172,37.1997,37.2511,271800.0
2011-04-27 14:10:00,50.71,50.76,50.57,50.59,363800.0,37.2511,37.2878,37.1483,37.163,363800.0
2011-04-27 14:20:00,50.6,50.65,50.41,50.41,134000.0,37.1703,37.207,37.0307,37.0307,134000.0
2011-04-27 14:30:00,50.42,50.6,50.4,50.58,142200.0,37.0381,37.1703,37.0234,37.1556,142200.0
2011-04-27 14:40:00,50.58,50.59,50.46,50.46,134800.0,37.1556,37.163,37.0675,37.0675,134800.0
2011-04-27 14:50:00,50.45,50.67,50.43,50.64,188200.0,37.0601,37.2217,37.0454,37.1997,188200.0
2011-04-27 15:00:00,50.64,50.71,50.62,50.7,212400.0,37.1997,37.2511,37.185,37.2438,212400.0
2011-04-27 15:10:00,50.7,50.7,50.63,50.63,123800.0,37.2438,37.2438,37.1923,37.1923,123800.0
2011-04-27 15:20:00,50.63,50.82,50.62,50.81,231600.0,37.1923,37.3319,37.185,37.3246,231600.0
2011-04-27 15:30:00,50.81,51.0,50.8,50.97,513400.0,37.3246,37.4641,37.3172,37.4421,513400.0
2011-04-27 15:40:00,50.97,51.0,50.9,50.91,420000.0,37.4421,37.4641,37.3907,37.398,420000.0
2011-04-27 15:50:00,50.92,50.95,50.83,50.91,658400.0,37.4054,37.4274,37.3393,37.398,658400.0
2011-04-28 09:30:00,50.95,51.17,50.94,51.17,346000.0,37.4274,37.589,37.4201,37.589,346000.0
2011-04-28 09:40:00,51.14,51.3,51.14,51.22,684400.0,37.567,37.6845,37.567,37.6257,684400.0
2011-04-28 09:50:00,51.22,51.32,51.16,51.28,335400.0,37.6257,37.6992,37.5817,37.6698,335400.0
2011-04-28 10:00:00,51.29,51.41,51.23,51.33,278000.0,37.6772,37.7653,37.6331,37.7066,278000.0
2011-04-28 10:10:00,51.32,51.35,51.27,51.34,130800.0,37.6992,37.7212,37.6625,37.7139,130800.0
2011-04-28 10:20:00,51.34,51.46,51.34,51.45,177000.0,37.7139,37.8021,37.7139,37.7947,177000.0
2011-04-28 10:30:00,51.45,51.48,51.35,51.37,332000.0,37.7947,37.8167,37.7212,37.7359,332000.0
2011-04-28 10:40:00,51.37,51.38,51.33,51.36,214800.0,37.7359,37.7433,37.7066,37.7286,214800.0
2011-04-28 10:50:00,51.36,51.38,51.34,51.37,93800.0,37.7286,37.7433,37.7139,37.7359,93800.0
2011-04-28 11:00:00,51.37,51.38,51.32,51.37,223000.0,37.7359,37.7433,37.6992,37.7359,223000.0
2011-04-28 11:10:00,51.37,51.38,51.34,51.38,216400.0,37.7359,37.7433,37.7139,37.7433,216400.0
2011-04-28 11:20:00,51.37,51.38,51.35,51.37,123600.0,37.7359,37.7433,37.7212,37.7359,123600.0
2011-04-28 11:30:00,51.35,51.38,51.33,51.37,154600.0,37.7212,37.7433,37.7066,37.7359,154600.0
2011-04-28 11:40:00,51.37,51.4,51.34,51.38,341800.0,37.7359,37.758,37.7139,37.7433,341800.0
2011-04-28 11:50:00,51.38,51.46,51.33,51.4,139200.0,37.7433,37.8021,37.7066,37.758,139200.0
2011-04-28 12:00:00,51.4,51.42,51.35,51.4,103400.0,37.758,37.7727,37.7212,37.758,103400.0
2011-04-28 12:10:00,51.39,51.44,51.39,51.43,92600.0,37.7506,37.7874,37.7506,37.78,92600.0
2011-04-28 12:20:00,51.43,51.45,51.42,51.44,85800.0,37.78,37.7947,37.7727,37.7874,85800.0
2011-04-28 12:30:00,51.45,51.47,51.4,51.43,81200.0,37.7947,37.8094,37.758,37.78,81200.0
2011-04-28 12:40:00,51.43,51.44,51.41,51.43,84400.0,37.78,37.7874,37.7653,37.78,84400.0
2011-04-28 12:50:00,51.43,51.47,51.41,51.41,138000.0,37.78,37.8094,37.7653,37.7653,138000.0
2011-04-28 13:00:00,51.43,51.46,51.41,51.41,134200.0,37.78,37.8021,37.7653,37.7653,134200.0
2011-04-28 13:10:00,51.41,51.45,51.41,51.44,211200.0,37.7653,37.7947,37.7653,37.7874,211200.0
2011-04-28 13:20:00,51.44,51.52,51.43,51.5,149200.0,37.7874,37.8461,37.78,37.8314,149200.0
2011-04-28 13:30:00,51.5,51.52,51.49,51.51,206600.0,37.8314,37.8461,37.8241,37.8388,206600.0
2011-04-28 13:40:00,51.52,51.58,51.49,51.52,174600.0,37.8461,37.8902,37.8241,37.8461,174600.0
2011-04-28 13:50:00,51.52,51.55,51.49,51.52,104600.0,37.8461,37.8682,37.8241,37.8461,104600.0
2011-04-28 14:00:00,51.52,51.52,51.49,51.49,156600.0,37.8461,37.8461,37.8241,37.8241,156600.0
2011-04-28 14:10:00,51.49,51.52,51.46,51.49,130800.0,37.8241,37.8461,37.8021,37.8241,130800.0
2011-04-28 14:20:00,51.49,51.51,51.48,51.51,114400.0,37.8241,37.8388,37.8167,37.8388,114400.0
2011-04-28 14:30:00,51.51,51.54,51.49,51.51,197200.0,37.8388,37.8608,37.8241,37.8388,197200.0
2011-04-28 14:40:00,51.51,51.56,51.49,51.51,165600.0,37.8388,37.8755,37.8241,37.8388,165600.0
2011-04-28 14:50:00,51.51,51.54,51.48,51.49,152800.0,37.8388,37.8608,37.8167,37.8241,152800.0
2011-04-28 15:00:00,51.49,51.49,51.35,51.35,263600.0,37.8241,37.8241,37.7212,37.7212,263600.0
2011-04-28 15:10:00,51.36,51.49,51.35,51.47,351600.0,37.7286,37.8241,37.7212,37.8094,351600.0
2011-04-28 15:20:00,51.45,51.49,51.4,51.41,230000.0,37.7947,37.8241,37.758,37.7653,230000.0
2011-04-28 15:30:00,51.41,51.54,51.41,51.52,268200.0,37.7653,37.8608,37.7653,37.8461,268200.0
2011-04-28 15:40:00,51.52,51.58,51.47,51.48,252200.0,37.8461,37.8902,37.8094,37.8167,252200.0
2011-04-28 15:50:00,51.48,51.48,51.39,51.44,492000.0,37.8167,37.8167,37.7506,37.7874,492000.0
2011-04-29 09:30:00,51.57,51.59,51.1,51.56,318800.0,37.8829,37.8975,37.5376,37.8755,318800.0
2011-04-29 09:40:00,51.59,51.91,51.57,51.77,201400.0,37.8975,38.1326,37.8829,38.0298,201400.0
2011-04-29 09:50:00,51.76,51.8,51.6,51.63,191400.0,38.0224,38.0518,37.9049,37.9269,191400.0
2011-04-29 10:00:00,51.63,51.63,51.49,51.52,256600.0,37.9269,37.9269,37.8241,37.8461,256600.0
2011-04-29 10:10:00,51.52,51.62,51.49,51.5,134200.0,37.8461,37.9196,37.8241,37.8314,134200.0
2011-04-29 10:20:00,51.49,51.54,51.48,51.51,179800.0,37.8241,37.8608,37.8167,37.8388,179800.0
2011-04-29 10:30:00,51.5,51.51,51.38,51.44,137000.0,37.8314,37.8388,37.7433,37.7874,137000.0
2011-04-29 10:40:00,51.43,51.52,51.35,51.48,310200.0,37.78,37.8461,37.7212,37.8167,310200.0
2011-04-29 10:50:00,51.48,51.5,51.44,51.49,164400.0,37.8167,37.8314,37.7874,37.8241,164400.0
2011-04-29 11:00:00,51.49,51.52,51.4,51.46,157400.0,37.8241,37.8461,37.758,37.8021,157400.0
2011-04-29 11:10:00,51.45,51.52,51.41,51.49,87200.0,37.7947,37.8461,37.7653,37.8241,87200.0
2011-04-29 11:20:00,51.49,51.51,51.44,51.49,115600.0,37.8241,37.8388,37.7874,37.8241,115600.0
2011-04-29 11:30:00,51.49,51.52,51.45,51.51,98200.0,37.8241,37.8461,37.7947,37.8388,98200.0
2011-04-29 11:40:00,51.51,51.52,51.43,51.45,172800.0,37.8388,37.8461,37.78,37.7947,172800.0
2011-04-29 11:50:00,51.45,51.5,51.33,51.46,199200.0,37.7947,37.8314,37.7066,37.8021,199200.0
2011-04-29 12:00:00,51.46,51.49,51.44,51.44,61000.0,37.8021,37.8241,37.7874,37.7874,61000.0
2011-04-29 12:10:00,51.44,51.56,51.44,51.56,89600.0,37.7874,37.8755,37.7874,37.8755,89600.0
2011-04-29 12:20:00,51.56,51.56,51.49,51.5,85200.0,37.8755,37.8755,37.8241,37.8314,85200.0
2011-04-29 12:30:00,51.51,51.53,51.47,51.49,58800.0,37.8388,37.8535,37.8094,37.8241,58800.0
2011-04-29 12:40:00,51.49,51.57,51.43,51.55,100800.0,37.8241,37.8829,37.78,37.8682,100800.0
2011-04-29 12:50:00,51.55,51.55,51.52,51.55,47600.0,37.8682,37.8682,37.8461,37.8682,47600.0
2011-04-29 13:00:00,51.55,51.57,51.53,51.57,123600.0,37.8682,37.8829,37.8535,37.8829,123600.0
2011-04-29 13:10:00,51.57,51.58,51.55,51.58,235600.0,37.8829,37.8902,37.8682,37.8902,235600.0
2011-04-29 13:20:00,51.59,51.6,51.54,51.56,130600.0,37.8975,37.9049,37.8608,37.8755,130600.0
2011-04-29 13:30:00,51.56,51.65,51.53,51.61,137200.0,37.8755,37.9416,37.8535,37.9122,137200.0
2011-04-29 13:40:00,51.6,51.63,51.57,51.58,107600.0,37.9049,37.9269,37.8829,37.8902,107600.0
2011-04-29 13:50:00,51.58,51.65,51.57,51.63,130600.0,37.8902,37.9416,37.8829,37.9269,130600.0
2011-04-29 14:00:00,51.63,51.65,51.62,51.65,66400.0,37.9269,37.9416,37.9196,37.9416,66400.0
2011-04-29 14:10:00,51.65,51.66,51.61,51.63,83400.0,37.9416,37.949,37.9122,37.9269,83400.0
2011-04-29 14:20:00,51.64,51.68,51.62,51.63,56800.0,37.9343,37.9637,37.9196,37.9269,56800.0
2011-04-29 14:30:00,51.63,51.67,51.63,51.66,74800.0,37.9269,37.9563,37.9269,37.949,74800.0
2011-04-29 14:40:00,51.67,51.67,51.63,51.65,148800.0,37.9563,37.9563,37.9269,37.9416,148800.0
2011-04-29 14:50:00,51.65,51.65,51.6,51.63,147600.0,37.9416,37.9416,37.9049,37.9269,147600.0
2011-04-29 15:00:00,51.63,51.65,51.6,51.63,198200.0,37.9269,37.9416,37.9049,37.9269,198200.0
2011-04-29 15:10:00,51.63,51.63,51.55,51.56,108000.0,37.9269,37.9269,37.8682,37.8755,108000.0
2011-04-29 15:20:00,51.56,51.56,51.49,51.54,129600.0,37.8755,37.8755,37.8241,37.8608,129600.0
2011-04-29 15:30:00,51.53,51.58,51.52,51.57,82600.0,37.8535,37.8902,37.8461,37.8829,82600.0
2011-04-29 15:40:00,51.57,51.66,51.56,51.62,856400.0,37.8829,37.949,37.8755,37.9196,856400.0
2011-04-29 15:50:00,51.62,51.76,51.6,51.71,615000.0,37.9196,38.0224,37.9049,37.9857,615000.0
2011-05-02 09:30:00,51.92,51.98,51.74,51.79,133000.0,38.14,38.184,38.0077,38.0445,133000.0
2011-05-02 09:40:00,51.77,51.78,51.56,51.69,132600.0,38.0298,38.0371,37.8755,37.971,132600.0
2011-05-02 09:50:00,51.68,51.88,51.64,51.86,106400.0,37.9637,38.1106,37.9343,38.0959,106400.0
2011-05-02 10:00:00,51.89,51.95,51.72,51.81,142000.0,38.1179,38.162,37.993,38.0592,142000.0
2011-05-02 10:10:00,51.82,51.9,51.75,51.88,101000.0,38.0665,38.1253,38.0151,38.1106,101000.0
2011-05-02 10:20:00,51.88,52.0,51.87,51.98,124600.0,38.1106,38.1987,38.1032,38.184,124600.0
2011-05-02 10:30:00,51.98,52.0,51.88,51.88,185000.0,38.184,38.1987,38.1106,38.1106,185000.0
2011-05-02 10:40:00,51.9,51.95,51.88,51.91,58000.0,38.1253,38.162,38.1106,38.1326,58000.0
2011-05-02 10:50:00,51.91,51.95,51.85,51.93,99400.0,38.1326,38.162,38.0885,38.1473,99400.0
2011-05-02 11:00:00,51.94,52.05,51.91,52.04,114200.0,38.1547,38.2355,38.1326,38.2281,114200.0
2011-05-02 11:10:00,52.04,52.07,52.0,52.0,60800.0,38.2281,38.2502,38.1987,38.1987,60800.0
2011-05-02 11:20:00,52.01,52.01,51.93,51.98,97200.0,38.2061,38.2061,38.1473,38.184,97200.0
2011-05-02 11:30:00,51.98,52.07,51.94,52.02,121200.0,38.184,38.2502,38.1547,38.2134,121200.0
2011-05-02 11:40:00,52.02,52.02,51.93,51.95,67000.0,38.2134,38.2134,38.1473,38.162,67000.0
2011-05-02 11:50:00,51.94,52.05,51.94,52.05,92400.0,38.1547,38.2355,38.1547,38.2355,92400.0
2011-05-02 12:00:00,52.05,52.05,51.95,51.99,80200.0,38.2355,38.2355,38.162,38.1914,80200.0
2011-05-02 12:10:00,51.99,52.05,51.96,51.99,51000.0,38.1914,38.2355,38.1693,38.1914,51000.0
2011-05-02 12:20:00,51.99,52.03,51.81,51.83,148200.0,38.1914,38.2208,38.0592,38.0738,148200.0
2011-05-02 12:30:00,51.84,51.98,51.81,51.97,102800.0,38.0812,38.184,38.0592,38.1767,102800.0
2011-05-02 12:40:00,51.96,51.96,51.81,51.89,114800.0,38.1693,38.1693,38.0592,38.1179,114800.0
2011-05-02 12:50:00,51.89,51.91,51.79,51.8,130600.0,38.1179,38.1326,38.0445,38.0518,130600.0
2011-05-02 13:00:00,51.8,51.89,51.8,51.87,107800.0,38.0518,38.1179,38.0518,38.1032,107800.0
2011-05-02 13:10:00,51.85,51.9,51.83,51.88,38400.0,38.0885,38.1253,38.0738,38.1106,38400.0
2011-05-02 13:20:00,51.89,51.93,51.84,51.92,53800.0,38.1179,38.1473,38.0812,38.14,53800.0
2011-05-02 13:30:00,51.92,51.95,51.88,51.92,59000.0,38.14,38.162,38.1106,38.14,59000.0
2011-05-02 13:40:00,51.92,51.93,51.89,51.93,35000.0,38.14,38.1473,38.1179,38.1473,35000.0
2011-05-02 13:50:00,51.93,51.94,51.84,51.85,68400.0,38.1473,38.1547,38.0812,38.0885,68400.0
2011-05-02 14:00:00,51.86,51.95,51.85,51.94,69000.0,38.0959,38.162,38.0885,38.1547,69000.0
2011-05-02 14:10:00,51.94,51.95,51.92,51.93,50600.0,38.1547,38.162,38.14,38.1473,50600.0
2011-05-02 14:20:00,51.93,51.93,51.84,51.88,67400.0,38.1473,38.1473,38.0812,38.1106,67400.0
2011-05-02 14:30:00,51.87,51.93,51.87,51.92,59000.0,38.1032,38.1473,38.1032,38.14,59000.0
2011-05-02 14:40:00,51.92,51.98,51.9,51.97,85400.0,38.14,38.184,38.1253,38.1767,85400.0
2011-05-02 14:50:00,51.97,51.99,51.85,51.91,82000.0,38.1767,38.1914,38.0885,38.1326,82000.0
2011-05-02 15:00:00,51.91,52.0,51.89,51.98,106200.0,38.1326,38.1987,38.1179,38.184,106200.0
2011-05-02 15:10:00,51.97,51.99,51.89,51.91,92400.0,38.1767,38.1914,38.1179,38.1326,92400.0
2011-05-02 15:20:00,51.91,51.94,51.77,51.8,355800.0,38.1326,38.1547,38.0298,38.0518,355800.0
2011-05-02 15:30:00,51.81,51.83,51.77,51.77,212000.0,38.0592,38.0738,38.0298,38.0298,212000.0
2011-05-02 15:40:00,51.77,51.81,51.71,51.81,280000.0,38.0298,38.0592,37.9857,38.0592,280000.0
2011-05-02 15:50:00,51.81,51.87,51.78,51.81,291600.0,38.0592,38.1032,38.0371,38.0592,291600.0
2011-05-03 09:30:00,51.74,51.74,51.45,51.59,302800.0,38.0077,38.0077,37.7947,37.8975,302800.0
2011-05-03 09:40:00,51.59,51.62,51.37,51.44,146600.0,37.8975,37.9196,37.7359,37.7874,146600.0
2011-05-03 09:50:00,51.44,51.5,51.35,51.47,236600.0,37.7874,37.8314,37.7212,37.8094,236600.0
2011-05-03 10:00:00,51.49,51.63,51.47,51.57,310000.0,37.8241,37.9269,37.8094,37.8829,310000.0
2011-05-03 10:10:00,51.57,51.63,51.49,51.59,166600.0,37.8829,37.9269,37.8241,37.8975,166600.0
2011-05-03 10:20:00,51.59,51.63,51.47,51.59,228200.0,37.8975,37.9269,37.8094,37.8975,228200.0
2011-05-03 10:30:00,51.59,51.65,51.55,51.63,185400.0,37.8975,37.9416,37.8682,37.9269,185400.0
2011-05-03 10:40:00,51.6,51.64,51.51,51.57,192200.0,37.9049,37.9343,37.8388,37.8829,192200.0
2011-05-03 10:50:00,51.56,51.58,51.47,51.57,218200.0,37.8755,37.8902,37.8094,37.8829,218200.0
2011-05-03 11:00:00,51.57,51.63,51.51,51.6,166600.0,37.8829,37.9269,37.8388,37.9049,166600.0
2011-05-03 11:10:00,51.58,51.74,51.57,51.73,86600.0,37.8902,38.0077,37.8829,38.0004,86600.0
2011-05-03 11:20:00,51.73,51.85,51.71,51.82,96800.0,38.0004,38.0885,37.9857,38.0665,96800.0
2011-05-03 11:30:00,51.81,51.97,51.77,51.91,155200.0,38.0592,38.1767,38.0298,38.1326,155200.0
2011-05-03 11:40:00,51.9,51.99,51.85,51.99,149400.0,38.1253,38.1914,38.0885,38.1914,149400.0
2011-05-03 11:50:00,51.99,52.04,51.96,52.02,95600.0,38.1914,38.2281,38.1693,38.2134,95600.0
2011-05-03 12:00:00,52.02,52.03,51.97,52.01,158600.0,38.2134,38.2208,38.1767,38.2061,158600.0
2011-05-03 12:10:00,52.01,52.02,51.97,52.02,102800.0,38.2061,38.2134,38.1767,38.2134,102800.0
2011-05-03 12:20:00,52.01,52.01,51.94,51.99,124200.0,38.2061,38.2061,38.1547,38.1914,124200.0
2011-05-03 12:30:00,51.98,51.98,51.85,51.85,102000.0,38.184,38.184,38.0885,38.0885,102000.0
2011-05-03 12:40:00,51.87,51.95,51.83,51.94,64800.0,38.1032,38.162,38.0738,38.1547,64800.0
2011-05-03 12:50:00,51.93,51.99,51.88,51.9,113000.0,38.1473,38.1914,38.1106,38.1253,113000.0
2011-05-03 13:00:00,51.9,51.92,51.83,51.92,136800.0,38.1253,38.14,38.0738,38.14,136800.0
2011-05-03 13:10:00,51.92,51.93,51.88,51.9,65200.0,38.14,38.1473,38.1106,38.1253,65200.0
2011-05-03 13:20:00,51.88,51.93,51.8,51.91,149800.0,38.1106,38.1473,38.0518,38.1326,149800.0
2011-05-03 13:30:00,51.9,51.97,51.81,51.94,216000.0,38.1253,38.1767,38.0592,38.1547,216000.0
2011-05-03 13:40:00,51.94,51.95,51.8,51.88,464400.0,38.1547,38.162,38.0518,38.1106,464400.0
2011-05-03 13:50:00,51.88,51.89,51.79,51.85,442200.0,38.1106,38.1179,38.0445,38.0885,442200.0
2011-05-03 14:00:00,51.85,51.87,51.67,51.7,102000.0,38.0885,38.1032,37.9563,37.9784,102000.0
2011-05-03 14:10:00,51.69,51.7,51.6,51.62,152600.0,37.971,37.9784,37.9049,37.9196,152600.0
2011-05-03 14:20:00,51.64,51.82,51.56,51.82,182600.0,37.9343,38.0665,37.8755,38.0665,182600.0
2011-05-03 14:30:00,51.82,51.85,51.76,51.77,123000.0,38.0665,38.0885,38.0224,38.0298,123000.0
2011-05-03 14:40:00,51.78,51.88,51.76,51.82,82600.0,38.0371,38.1106,38.0224,38.0665,82600.0
2011-05-03 14:50:00,51.81,51.81,51.64,51.74,146200.0,38.0592,38.0592,37.9343,38.0077,146200.0
2011-05-03 15:00:00,51.73,51.88,51.72,51.86,91200.0,38.0004,38.1106,37.993,38.0959,91200.0
2011-05-03 15:10:00,51.84,51.9,51.77,51.79,93400.0,38.0812,38.1253,38.0298,38.0445,93400.0
2011-05-03 15:20:00,51.79,51.86,51.77,51.82,88200.0,38.0445,38.0959,38.0298,38.0665,88200.0
2011-05-03 15:30:00,51.82,51.85,51.78,51.85,75400.0,38.0665,38.0885,38.0371,38.0885,75400.0
2011-05-03 15:40:00,51.85,51.91,51.8,51.81,167800.0,38.0885,38.1326,38.0518,38.0592,167800.0
2011-05-03 15:50:00,51.82,51.95,51.79,51.9,318000.0,38.0665,38.162,38.0445,38.1253,318000.0
2011-05-04 09:30:00,51.79,51.84,51.54,51.74,196000.0,38.0445,38.0812,37.8608,38.0077,196000.0
2011-05-04 09:40:00,51.74,51.87,51.66,51.74,189600.0,38.0077,38.1032,37.949,38.0077,189600.0
2011-05-04 09:50:00,51.74,51.88,51.52,51.66,331800.0,38.0077,38.1106,37.8461,37.949,331800.0
2011-05-04 10:00:00,51.65,51.65,51.08,51.1,498000.0,37.9416,37.9416,37.5229,37.5376,498000.0
2011-05-04 10:10:00,51.08,51.47,51.08,51.43,292400.0,37.5229,37.8094,37.5229,37.78,292400.0
2011-05-04 10:20:00,51.44,51.48,51.27,51.34,287200.0,37.7874,37.8167,37.6625,37.7139,287200.0
2011-05-04 10:30:00,51.34,51.43,51.27,51.33,192600.0,37.7139,37.78,37.6625,37.7066,192600.0
2011-05-04 10:40:00,51.34,51.35,50.95,50.99,426600.0,37.7139,37.7212,37.4274,37.4568,426600.0
2011-05-04 10:50:00,50.99,51.15,50.97,51.13,253600.0,37.4568,37.5743,37.4421,37.5596,253600.0
2011-05-04 11:00:00,51.13,51.15,50.98,50.98,282800.0,37.5596,37.5743,37.4494,37.4494,282800.0
2011-05-04 11:10:00,50.98,50.99,50.73,50.78,269600.0,37.4494,37.4568,37.2658,37.3025,269600.0
2011-05-04 11:20:00,50.79,50.79,50.57,50.58,306000.0,37.3099,37.3099,37.1483,37.1556,306000.0
2011-05-04 11:30:00,50.58,50.6,50.34,50.4,403400.0,37.1556,37.1703,36.9793,37.0234,403400.0
2011-05-04 11:40:00,50.4,50.63,50.37,50.59,215400.0,37.0234,37.1923,37.0013,37.163,215400.0
2011-05-04 11:50:00,50.59,50.69,50.56,50.67,234000.0,37.163,37.2364,37.1409,37.2217,234000.0
2011-05-04 12:00:00,50.67,50.8,50.67,50.74,106600.0,37.2217,37.3172,37.2217,37.2731,106600.0
2011-05-04 12:10:00,50.74,50.78,50.69,50.72,129800.0,37.2731,37.3025,37.2364,37.2585,129800.0
2011-05-04 12:20:00,50.72,50.73,50.46,50.49,162800.0,37.2585,37.2658,37.0675,37.0895,162800.0
2011-05-04 12:30:00,50.49,50.55,50.42,50.43,226400.0,37.0895,37.1336,37.0381,37.0454,226400.0
2011-05-04 12:40:00,50.44,50.55,50.4,50.55,120600.0,37.0528,37.1336,37.0234,37.1336,120600.0
2011-05-04 12:50:00,50.55,50.61,50.45,50.6,141400.0,37.1336,37.1776,37.0601,37.1703,141400.0
2011-05-04 13:00:00,50.6,50.68,50.57,50.58,195400.0,37.1703,37.2291,37.1483,37.1556,195400.0
2011-05-04 13:10:00,50.58,50.59,50.52,50.57,223800.0,37.1556,37.163,37.1115,37.1483,223800.0
2011-05-04 13:20:00,50.57,50.6,50.53,50.55,96000.0,37.1483,37.1703,37.1189,37.1336,96000.0
2011-05-04 13:30:00,50.55,50.6,50.53,50.59,159200.0,37.1336,37.1703,37.1189,37.163,159200.0
2011-05-04 13:40:00,50.59,50.61,50.54,50.56,168800.0,37.163,37.1776,37.1262,37.1409,168800.0
2011-05-04 13:50:00,50.57,50.63,50.53,50.59,189600.0,37.1483,37.1923,37.1189,37.163,189600.0
2011-05-04 14:00:00,50.59,50.59,50.53,50.58,168800.0,37.163,37.163,37.1189,37.1556,168800.0
2011-05-04 14:10:00,50.58,50.65,50.52,50.62,229400.0,37.1556,37.207,37.1115,37.185,229400.0
2011-05-04 14:20:00,50.62,50.68,50.6,50.65,225800.0,37.185,37.2291,37.1703,37.207,225800.0
2011-05-04 14:30:00,50.65,50.74,50.65,50.71,305200.0,37.207,37.2731,37.207,37.2511,305200.0
2011-05-04 14:40:00,50.72,50.75,50.59,50.63,356400.0,37.2585,37.2805,37.163,37.1923,356400.0
2011-05-04 14:50:00,50.63,50.66,50.47,50.49,160200.0,37.1923,37.2144,37.0748,37.0895,160200.0
2011-05-04 15:00:00,50.49,50.53,50.43,50.44,332600.0,37.0895,37.1189,37.0454,37.0528,332600.0
2011-05-04 15:10:00,50.45,50.47,50.31,50.35,161400.0,37.0601,37.0748,36.9573,36.9867,161400.0
2011-05-04 15:20:00,50.35,50.47,50.33,50.45,216600.0,36.9867,37.0748,36.972,37.0601,216600.0
2011-05-04 15:30:00,50.45,50.47,50.38,50.41,219000.0,37.0601,37.0748,37.0087,37.0307,219000.0
2011-05-04 15:40:00,50.42,50.46,50.17,50.17,556200.0,37.0381,37.0675,36.8544,36.8544,556200.0
2011-05-04 15:50:00,50.18,50.3,50.16,50.26,954400.0,36.8618,36.9499,36.8471,36.9205,954400.0
2011-05-05 09:30:00,50.08,50.33,49.71,50.28,232600.0,36.7883,36.972,36.5165,36.9352,232600.0
2011-05-05 09:40:00,50.3,50.71,50.19,50.53,192800.0,36.9499,37.2511,36.8691,37.1189,192800.0
2011-05-05 09:50:00,50.53,50.58,50.42,50.48,142000.0,37.1189,37.1556,37.0381,37.0822,142000.0
2011-05-05 10:00:00,50.48,50.7,50.47,50.49,170400.0,37.0822,37.2438,37.0748,37.0895,170400.0
2011-05-05 10:10:00,50.5,50.52,50.18,50.41,290000.0,37.0968,37.1115,36.8618,37.0307,290000.0
2011-05-05 10:20:00,50.4,50.48,50.26,50.37,144600.0,37.0234,37.0822,36.9205,37.0013,144600.0
2011-05-05 10:30:00,50.35,50.55,50.34,50.55,137000.0,36.9867,37.1336,36.9793,37.1336,137000.0
2011-05-05 10:40:00,50.54,50.68,50.52,50.62,135600.0,37.1262,37.2291,37.1115,37.185,135600.0
2011-05-05 10:50:00,50.62,50.63,50.47,50.51,111600.0,37.185,37.1923,37.0748,37.1042,111600.0
2011-05-05 11:00:00,50.51,50.57,50.35,50.38,189400.0,37.1042,37.1483,36.9867,37.0087,189400.0
2011-05-05 11:10:00,50.38,50.45,50.27,50.43,151000.0,37.0087,37.0601,36.9279,37.0454,151000.0
2011-05-05 11:20:00,50.42,50.6,50.41,50.6,353600.0,37.0381,37.1703,37.0307,37.1703,353600.0
2011-05-05 11:30:00,50.58,50.74,50.52,50.73,216400.0,37.1556,37.2731,37.1115,37.2658,216400.0
2011-05-05 11:40:00,50.74,50.79,50.65,50.73,91600.0,37.2731,37.3099,37.207,37.2658,91600.0
2011-05-05 11:50:00,50.75,50.81,50.69,50.75,56800.0,37.2805,37.3246,37.2364,37.2805,56800.0
2011-05-05 12:00:00,50.77,50.95,50.77,50.87,135200.0,37.2952,37.4274,37.2952,37.3686,135200.0
2011-05-05 12:10:00,50.85,50.88,50.77,50.78,50600.0,37.354,37.376,37.2952,37.3025,50600.0
2011-05-05 12:20:00,50.78,50.88,50.77,50.87,45600.0,37.3025,37.376,37.2952,37.3686,45600.0
2011-05-05 12:30:00,50.84,50.91,50.8,50.85,118800.0,37.3466,37.398,37.3172,37.354,118800.0
2011-05-05 12:40:00,50.86,50.9,50.81,50.81,54200.0,37.3613,37.3907,37.3246,37.3246,54200.0
2011-05-05 12:50:00,50.81,50.85,50.75,50.81,64600.0,37.3246,37.354,37.2805,37.3246,64600.0
2011-05-05 13:00:00,50.82,50.88,50.76,50.85,204800.0,37.3319,37.376,37.2878,37.354,204800.0
2011-05-05 13:10:00,50.86,51.0,50.86,50.95,114000.0,37.3613,37.4641,37.3613,37.4274,114000.0
2011-05-05 13:20:00,50.97,50.99,50.88,50.93,67000.0,37.4421,37.4568,37.376,37.4127,67000.0
2011-05-05 13:30:00,50.94,50.96,50.79,50.82,101200.0,37.4201,37.4348,37.3099,37.3319,101200.0
2011-05-05 13:40:00,50.81,50.83,50.76,50.78,89400.0,37.3246,37.3393,37.2878,37.3025,89400.0
2011-05-05 13:50:00,50.79,50.85,50.75,50.85,103800.0,37.3099,37.354,37.2805,37.354,103800.0
2011-05-05 14:00:00,50.85,50.87,50.77,50.78,118200.0,37.354,37.3686,37.2952,37.3025,118200.0
2011-05-05 14:10:00,50.79,50.82,50.74,50.76,122200.0,37.3099,37.3319,37.2731,37.2878,122200.0
2011-05-05 14:20:00,50.77,51.04,50.77,51.04,171400.0,37.2952,37.4935,37.2952,37.4935,171400.0
2011-05-05 14:30:00,51.04,51.14,50.99,51.09,116600.0,37.4935,37.567,37.4568,37.5303,116600.0
2011-05-05 14:40:00,51.09,51.1,50.96,51.0,161000.0,37.5303,37.5376,37.4348,37.4641,161000.0
2011-05-05 14:50:00,51.01,51.06,50.87,50.88,197200.0,37.4715,37.5082,37.3686,37.376,197200.0
2011-05-05 15:00:00,50.88,50.94,50.73,50.73,239000.0,37.376,37.4201,37.2658,37.2658,239000.0
2011-05-05 15:10:00,50.73,50.74,50.51,50.72,414000.0,37.2658,37.2731,37.1042,37.2585,414000.0
2011-05-05 15:20:00,50.72,50.73,50.42,50.42,462600.0,37.2585,37.2658,37.0381,37.0381,462600.0
2011-05-05 15:30:00,50.42,50.74,50.42,50.7,437800.0,37.0381,37.2731,37.0381,37.2438,437800.0
2011-05-05 15:40:00,50.7,50.82,50.63,50.72,486000.0,37.2438,37.3319,37.1923,37.2585,486000.0
2011-05-05 15:50:00,50.73,50.88,50.73,50.85,826000.0,37.2658,37.376,37.2658,37.354,826000.0
2011-05-06 09:30:00,51.55,51.77,51.41,51.51,219600.0,37.8682,38.0298,37.7653,37.8388,219600.0
2011-05-06 09:40:00,51.47,51.59,51.35,51.37,127600.0,37.8094,37.8975,37.7212,37.7359,127600.0
2011-05-06 09:50:00,51.36,51.42,51.26,51.38,117800.0,37.7286,37.7727,37.6551,37.7433,117800.0
2011-05-06 10:00:00,51.38,51.5,51.27,51.3,127000.0,37.7433,37.8314,37.6625,37.6845,127000.0
2011-05-06 10:10:00,51.29,51.51,51.24,51.49,104800.0,37.6772,37.8388,37.6404,37.8241,104800.0
2011-05-06 10:20:00,51.49,51.52,51.41,51.47,131000.0,37.8241,37.8461,37.7653,37.8094,131000.0
2011-05-06 10:30:00,51.48,51.48,51.38,51.4,151400.0,37.8167,37.8167,37.7433,37.758,151400.0
2011-05-06 10:40:00,51.41,51.48,51.38,51.47,138000.0,37.7653,37.8167,37.7433,37.8094,138000.0
2011-05-06 10:50:00,51.48,51.48,51.35,51.38,106800.0,37.8167,37.8167,37.7212,37.7433,106800.0
2011-05-06 11:00:00,51.38,51.52,51.37,51.48,103400.0,37.7433,37.8461,37.7359,37.8167,103400.0
2011-05-06 11:10:00,51.49,51.75,51.48,51.74,105200.0,37.8241,38.0151,37.8167,38.0077,105200.0
2011-05-06 11:20:00,51.74,51.74,51.55,51.55,135200.0,38.0077,38.0077,37.8682,37.8682,135200.0
2011-05-06 11:30:00,51.56,51.6,51.5,51.52,134400.0,37.8755,37.9049,37.8314,37.8461,134400.0
2011-05-06 11:40:00,51.54,51.62,51.52,51.6,40200.0,37.8608,37.9196,37.8461,37.9049,40200.0
2011-05-06 11:50:00,51.62,51.62,51.48,51.57,131800.0,37.9196,37.9196,37.8167,37.8829,131800.0
2011-05-06 12:00:00,51.6,51.6,51.49,51.5,167400.0,37.9049,37.9049,37.8241,37.8314,167400.0
2011-05-06 12:10:00,51.5,51.63,51.42,51.43,203200.0,37.8314,37.9269,37.7727,37.78,203200.0
2011-05-06 12:20:00,51.42,51.58,51.4,51.41,104400.0,37.7727,37.8902,37.758,37.7653,104400.0
2011-05-06 12:30:00,51.41,51.49,51.35,51.4,68800.0,37.7653,37.8241,37.7212,37.758,68800.0
2011-05-06 12:40:00,51.4,51.42,51.15,51.29,87400.0,37.758,37.7727,37.5743,37.6772,87400.0
2011-05-06 12:50:00,51.29,51.44,51.28,51.44,43400.0,37.6772,37.7874,37.6698,37.7874,43400.0
2011-05-06 13:00:00,51.44,51.48,51.29,51.37,89600.0,37.7874,37.8167,37.6772,37.7359,89600.0
2011-05-06 13:10:00,51.35,51.37,51.04,51.13,116000.0,37.7212,37.7359,37.4935,37.5596,116000.0
2011-05-06 13:20:00,51.12,51.31,51.1,51.26,59400.0,37.5523,37.6919,37.5376,37.6551,59400.0
2011-05-06 13:30:00,51.25,51.4,51.24,51.35,53000.0,37.6478,37.758,37.6404,37.7212,53000.0
2011-05-06 13:40:00,51.35,51.42,51.27,51.27,37400.0,37.7212,37.7727,37.6625,37.6625,37400.0
2011-05-06 13:50:00,51.26,51.35,51.23,51.25,43800.0,37.6551,37.7212,37.6331,37.6478,43800.0
2011-05-06 14:00:00,51.25,51.27,51.22,51.26,69800.0,37.6478,37.6625,37.6257,37.6551,69800.0
2011-05-06 14:10:00,51.26,51.34,51.24,51.32,85600.0,37.6551,37.7139,37.6404,37.6992,85600.0
2011-05-06 14:20:00,51.33,51.33,51.16,51.18,56200.0,37.7066,37.7066,37.5817,37.5964,56200.0
2011-05-06 14:30:00,51.18,51.18,50.99,51.04,90400.0,37.5964,37.5964,37.4568,37.4935,90400.0
2011-05-06 14:40:00,51.03,51.13,51.01,51.06,63600.0,37.4862,37.5596,37.4715,37.5082,63600.0
2011-05-06 14:50:00,51.05,51.13,51.01,51.05,85600.0,37.5009,37.5596,37.4715,37.5009,85600.0
2011-05-06 15:00:00,51.04,51.23,51.02,51.12,131600.0,37.4935,37.6331,37.4788,37.5523,131600.0
2011-05-06 15:10:00,51.12,51.23,51.11,51.18,133000.0,37.5523,37.6331,37.5449,37.5964,133000.0
2011-05-06 15:20:00,51.19,51.19,51.08,51.1,95400.0,37.6037,37.6037,37.5229,37.5376,95400.0
2011-05-06 15:30:00,51.11,51.2,51.1,51.16,128400.0,37.5449,37.6111,37.5376,37.5817,128400.0
2011-05-06 15:40:00,51.16,51.27,51.16,51.25,316200.0,37.5817,37.6625,37.5817,37.6478,316200.0
2011-05-06 15:50:00,51.25,51.26,51.15,51.17,428400.0,37.6478,37.6551,37.5743,37.589,428400.0
2011-05-09 09:30:00,51.1,51.24,51.03,51.12,94400.0,37.5376,37.6404,37.4862,37.5523,94400.0
2011-05-09 09:40:00,51.1,51.19,50.95,50.99,139200.0,37.5376,37.6037,37.4274,37.4568,139200.0
2011-05-09 09:50:00,50.98,51.05,50.8,50.93,85200.0,37.4494,37.5009,37.3172,37.4127,85200.0
2011-05-09 10:00:00,50.91,51.11,50.9,51.1,106000.0,37.398,37.5449,37.3907,37.5376,106000.0
2011-05-09 10:10:00,51.12,51.19,51.04,51.06,60400.0,37.5523,37.6037,37.4935,37.5082,60400.0
2011-05-09 10:20:00,51.05,51.07,50.9,50.96,37000.0,37.5009,37.5156,37.3907,37.4348,37000.0
2011-05-09 10:30:00,50.96,50.97,50.87,50.91,42000.0,37.4348,37.4421,37.3686,37.398,42000.0
2011-05-09 10:40:00,50.9,50.95,50.79,50.81,89400.0,37.3907,37.4274,37.3099,37.3246,89400.0
2011-05-09 10:50:00,50.81,50.93,50.79,50.88,64600.0,37.3246,37.4127,37.3099,37.376,64600.0
2011-05-09 11:00:00,50.9,51.03,50.9,50.94,72000.0,37.3907,37.4862,37.3907,37.4201,72000.0
2011-05-09 11:10:00,50.94,50.99,50.88,50.98,32800.0,37.4201,37.4568,37.376,37.4494,32800.0
2011-05-09 11:20:00,50.96,50.99,50.85,50.92,53000.0,37.4348,37.4568,37.354,37.4054,53000.0
2011-05-09 11:30:00,50.93,50.98,50.88,50.98,47400.0,37.4127,37.4494,37.376,37.4494,47400.0
2011-05-09 11:40:00,50.98,51.02,50.91,51.02,37800.0,37.4494,37.4788,37.398,37.4788,37800.0
2011-05-09 11:50:00,51.02,51.19,51.01,51.16,59600.0,37.4788,37.6037,37.4715,37.5817,59600.0
2011-05-09 12:00:00,51.17,51.37,51.16,51.32,64000.0,37.589,37.7359,37.5817,37.6992,64000.0
2011-05-09 12:10:00,51.33,51.41,51.3,51.37,57200.0,37.7066,37.7653,37.6845,37.7359,57200.0
2011-05-09 12:20:00,51.36,51.37,51.29,51.29,26000.0,37.7286,37.7359,37.6772,37.6772,26000.0
2011-05-09 12:30:00,51.28,51.37,51.27,51.35,30600.0,37.6698,37.7359,37.6625,37.7212,30600.0
2011-05-09 12:40:00,51.37,51.42,51.33,51.42,34000.0,37.7359,37.7727,37.7066,37.7727,34000.0
2011-05-09 12:50:00,51.42,51.47,51.41,51.45,61400.0,37.7727,37.8094,37.7653,37.7947,61400.0
2011-05-09 13:00:00,51.44,51.44,51.37,51.42,73600.0,37.7874,37.7874,37.7359,37.7727,73600.0
2011-05-09 13:10:00,51.42,51.49,51.42,51.44,78000.0,37.7727,37.8241,37.7727,37.7874,78000.0
2011-05-09 13:20:00,51.43,51.43,51.33,51.36,20200.0,37.78,37.78,37.7066,37.7286,20200.0
2011-05-09 13:30:00,51.35,51.38,51.29,51.29,79000.0,37.7212,37.7433,37.6772,37.6772,79000.0
2011-05-09 13:40:00,51.29,51.31,51.26,51.27,55600.0,37.6772,37.6919,37.6551,37.6625,55600.0
2011-05-09 13:50:00,51.29,51.3,51.27,51.3,19400.0,37.6772,37.6845,37.6625,37.6845,19400.0
2011-05-09 14:00:00,51.3,51.3,51.2,51.24,43000.0,37.6845,37.6845,37.6111,37.6404,43000.0
2011-05-09 14:10:00,51.23,51.26,51.16,51.17,40800.0,37.6331,37.6551,37.5817,37.589,40800.0
2011-05-09 14:20:00,51.17,51.19,51.1,51.13,38400.0,37.589,37.6037,37.5376,37.5596,38400.0
2011-05-09 14:30:00,51.13,51.21,51.13,51.2,59000.0,37.5596,37.6184,37.5596,37.6111,59000.0
2011-05-09 14:40:00,51.2,51.26,51.12,51.13,53200.0,37.6111,37.6551,37.5523,37.5596,53200.0
2011-05-09 14:50:00,51.13,51.13,51.05,51.09,45800.0,37.5596,37.5596,37.5009,37.5303,45800.0
2011-05-09 15:00:00,51.1,51.18,51.1,51.15,53400.0,37.5376,37.5964,37.5376,37.5743,53400.0
2011-05-09 15:10:00,51.16,51.19,51.11,51.12,65600.0,37.5817,37.6037,37.5449,37.5523,65600.0
2011-05-09 15:20:00,51.12,51.15,51.1,51.13,82200.0,37.5523,37.5743,37.5376,37.5596,82200.0
2011-05-09 15:30:00,51.13,51.22,51.11,51.22,129800.0,37.5596,37.6257,37.5449,37.6257,129800.0
2011-05-09 15:40:00,51.22,51.27,51.17,51.27,171400.0,37.6257,37.6625,37.589,37.6625,171400.0
2011-05-09 15:50:00,51.26,51.31,51.22,51.23,226200.0,37.6551,37.6919,37.6257,37.6331,226200.0
2011-05-10 09:30:00,51.41,51.61,51.39,51.52,138800.0,37.7653,37.9122,37.7506,37.8461,138800.0
2011-05-10 09:40:00,51.54,51.75,51.5,51.73,76400.0,37.8608,38.0151,37.8314,38.0004,76400.0
2011-05-10 09:50:00,51.73,51.9,51.68,51.9,100800.0,38.0004,38.1253,37.9637,38.1253,100800.0
2011-05-10 10:00:00,51.9,52.13,51.9,52.05,231400.0,38.1253,38.2942,38.1253,38.2355,231400.0
2011-05-10 10:10:00,52.06,52.16,52.02,52.02,107200.0,38.2428,38.3163,38.2134,38.2134,107200.0
2011-05-10 10:20:00,52.02,52.07,51.96,52.02,170800.0,38.2134,38.2502,38.1693,38.2134,170800.0
2011-05-10 10:30:00,52.02,52.08,51.99,52.08,134400.0,38.2134,38.2575,38.1914,38.2575,134400.0
2011-05-10 10:40:00,52.08,52.1,51.96,52.05,100800.0,38.2575,38.2722,38.1693,38.2355,100800.0
2011-05-10 10:50:00,52.05,52.08,51.98,51.99,36800.0,38.2355,38.2575,38.184,38.1914,36800.0
2011-05-10 11:00:00,51.99,52.12,51.99,52.02,50800.0,38.1914,38.2869,38.1914,38.2134,50800.0
2011-05-10 11:10:00,52.02,52.1,52.02,52.05,70200.0,38.2134,38.2722,38.2134,38.2355,70200.0
2011-05-10 11:20:00,52.05,52.05,51.93,51.95,100000.0,38.2355,38.2355,38.1473,38.162,100000.0
2011-05-10 11:30:00,51.96,51.97,51.88,51.94,98200.0,38.1693,38.1767,38.1106,38.1547,98200.0
2011-05-10 11:40:00,51.94,52.0,51.93,51.98,45200.0,38.1547,38.1987,38.1473,38.184,45200.0
2011-05-10 11:50:00,51.98,51.99,51.94,51.97,50000.0,38.184,38.1914,38.1547,38.1767,50000.0
2011-05-10 12:00:00,51.97,51.99,51.95,51.99,48000.0,38.1767,38.1914,38.162,38.1914,48000.0
2011-05-10 12:10:00,51.98,52.02,51.97,52.0,201200.0,38.184,38.2134,38.1767,38.1987,201200.0
2011-05-10 12:20:00,51.99,52.01,51.95,51.98,126200.0,38.1914,38.2061,38.162,38.184,126200.0
2011-05-10 12:30:00,51.98,52.01,51.95,52.0,90600.0,38.184,38.2061,38.162,38.1987,90600.0
2011-05-10 12:40:00,52.0,52.02,51.98,51.99,184600.0,38.1987,38.2134,38.184,38.1914,184600.0
2011-05-10 12:50:00,52.0,52.01,51.98,51.98,62400.0,38.1987,38.2061,38.184,38.184,62400.0
2011-05-10 13:00:00,51.98,51.98,51.91,51.94,66600.0,38.184,38.184,38.1326,38.1547,66600.0
2011-05-10 13:10:00,51.94,51.98,51.91,51.97,69200.0,38.1547,38.184,38.1326,38.1767,69200.0
2011-05-10 13:20:00,51.96,52.02,51.94,52.02,86800.0,38.1693,38.2134,38.1547,38.2134,86800.0
2011-05-10 13:30:00,52.02,52.09,52.01,52.08,110000.0,38.2134,38.2648,38.2061,38.2575,110000.0
2011-05-10 13:40:00,52.08,52.13,52.08,52.12,99400.0,38.2575,38.2942,38.2575,38.2869,99400.0
2011-05-10 13:50:00,52.11,52.14,52.09,52.12,92400.0,38.2795,38.3016,38.2648,38.2869,92400.0
2011-05-10 14:00:00,52.12,52.12,52.06,52.1,50800.0,38.2869,38.2869,38.2428,38.2722,50800.0
2011-05-10 14:10:00,52.09,52.13,52.05,52.08,161000.0,38.2648,38.2942,38.2355,38.2575,161000.0
2011-05-10 14:20:00,52.08,52.12,52.04,52.11,73200.0,38.2575,38.2869,38.2281,38.2795,73200.0
2011-05-10 14:30:00,52.11,52.21,52.09,52.18,98400.0,38.2795,38.353,38.2648,38.331,98400.0
2011-05-10 14:40:00,52.18,52.24,52.17,52.18,89400.0,38.331,38.375,38.3236,38.331,89400.0
2011-05-10 14:50:00,52.18,52.27,52.18,52.26,108600.0,38.331,38.3971,38.331,38.3897,108600.0
2011-05-10 15:00:00,52.26,52.3,52.18,52.28,230200.0,38.3897,38.4191,38.331,38.4044,230200.0
2011-05-10 15:10:00,52.29,52.34,52.24,52.33,142800.0,38.4118,38.4485,38.375,38.4411,142800.0
2011-05-10 15:20:00,52.34,52.35,52.27,52.3,133200.0,38.4485,38.4558,38.3971,38.4191,133200.0
2011-05-10 15:30:00,52.3,52.38,52.3,52.35,303800.0,38.4191,38.4779,38.4191,38.4558,303800.0
2011-05-10 15:40:00,52.35,52.35,52.29,52.3,224000.0,38.4558,38.4558,38.4118,38.4191,224000.0
2011-05-10 15:50:00,52.3,52.3,52.19,52.26,396200.0,38.4191,38.4191,38.3383,38.3897,396200.0
2011-05-11 09:30:00,52.13,52.19,51.81,51.96,243000.0,38.2942,38.3383,38.0592,38.1693,243000.0
2011-05-11 09:40:00,51.96,51.97,51.82,51.92,176000.0,38.1693,38.1767,38.0665,38.14,176000.0
2011-05-11 09:50:00,51.93,52.04,51.8,51.88,145400.0,38.1473,38.2281,38.0518,38.1106,145400.0
2011-05-11 10:00:00,51.88,51.93,51.74,51.83,109600.0,38.1106,38.1473,38.0077,38.0738,109600.0
2011-05-11 10:10:00,51.83,51.83,51.68,51.74,92200.0,38.0738,38.0738,37.9637,38.0077,92200.0
2011-05-11 10:20:00,51.74,51.74,51.58,51.67,58600.0,38.0077,38.0077,37.8902,37.9563,58600.0
2011-05-11 10:30:00,51.68,51.68,51.55,51.56,94800.0,37.9637,37.9637,37.8682,37.8755,94800.0
2011-05-11 10:40:00,51.55,51.73,51.54,51.69,123000.0,37.8682,38.0004,37.8608,37.971,123000.0
2011-05-11 10:50:00,51.68,51.81,51.68,51.74,60600.0,37.9637,38.0592,37.9637,38.0077,60600.0
2011-05-11 11:00:00,51.73,51.81,51.71,51.79,43600.0,38.0004,38.0592,37.9857,38.0445,43600.0
2011-05-11 11:10:00,51.8,51.81,51.7,51.8,54800.0,38.0518,38.0592,37.9784,38.0518,54800.0
2011-05-11 11:20:00,51.8,51.83,51.77,51.81,61200.0,38.0518,38.0738,38.0298,38.0592,61200.0
2011-05-11 11:30:00,51.8,51.85,51.59,51.62,101200.0,38.0518,38.0885,37.8975,37.9196,101200.0
2011-05-11 11:40:00,51.62,51.63,51.52,51.52,66600.0,37.9196,37.9269,37.8461,37.8461,66600.0
2011-05-11 11:50:00,51.52,51.55,51.49,51.55,135800.0,37.8461,37.8682,37.8241,37.8682,135800.0
2011-05-11 12:00:00,51.54,51.55,51.38,51.44,50800.0,37.8608,37.8682,37.7433,37.7874,50800.0
2011-05-11 12:10:00,51.44,51.45,51.15,51.21,109600.0,37.7874,37.7947,37.5743,37.6184,109600.0
2011-05-11 12:20:00,51.22,51.29,51.18,51.22,56000.0,37.6257,37.6772,37.5964,37.6257,56000.0
2011-05-11 12:30:00,51.2,51.35,51.16,51.3,60600.0,37.6111,37.7212,37.5817,37.6845,60600.0
2011-05-11 12:40:00,51.3,51.33,51.17,51.2,94200.0,37.6845,37.7066,37.589,37.6111,94200.0
2011-05-11 12:50:00,51.21,51.34,51.2,51.34,59600.0,37.6184,37.7139,37.6111,37.7139,59600.0
2011-05-11 13:00:00,51.33,51.35,51.17,51.17,60600.0,37.7066,37.7212,37.589,37.589,60600.0
2011-05-11 13:10:00,51.18,51.24,51.16,51.23,56800.0,37.5964,37.6404,37.5817,37.6331,56800.0
2011-05-11 13:20:00,51.23,51.27,51.16,51.17,101000.0,37.6331,37.6625,37.5817,37.589,101000.0
2011-05-11 13:30:00,51.17,51.24,51.07,51.19,125200.0,37.589,37.6404,37.5156,37.6037,125200.0
2011-05-11 13:40:00,51.18,51.25,51.16,51.17,42000.0,37.5964,37.6478,37.5817,37.589,42000.0
2011-05-11 13:50:00,51.17,51.21,51.11,51.14,39000.0,37.589,37.6184,37.5449,37.567,39000.0
2011-05-11 14:00:00,51.14,51.18,51.07,51.08,60200.0,37.567,37.5964,37.5156,37.5229,60200.0
2011-05-11 14:10:00,51.08,51.13,51.05,51.11,63000.0,37.5229,37.5596,37.5009,37.5449,63000.0
2011-05-11 14:20:00,51.1,51.12,51.0,51.07,60600.0,37.5376,37.5523,37.4641,37.5156,60600.0
2011-05-11 14:30:00,51.08,51.24,51.06,51.21,71000.0,37.5229,37.6404,37.5082,37.6184,71000.0
2011-05-11 14:40:00,51.22,51.28,51.19,51.22,66400.0,37.6257,37.6698,37.6037,37.6257,66400.0
2011-05-11 14:50:00,51.21,51.27,51.16,51.18,64400.0,37.6184,37.6625,37.5817,37.5964,64400.0
2011-05-11 15:00:00,51.19,51.19,51.1,51.1,92400.0,37.6037,37.6037,37.5376,37.5376,92400.0
2011-05-11 15:10:00,51.1,51.13,51.08,51.12,128800.0,37.5376,37.5596,37.5229,37.5523,128800.0
2011-05-11 15:20:00,51.13,51.25,51.1,51.15,107800.0,37.5596,37.6478,37.5376,37.5743,107800.0
2011-05-11 15:30:00,51.16,51.16,50.99,50.99,227000.0,37.5817,37.5817,37.4568,37.4568,227000.0
2011-05-11 15:40:00,50.99,51.17,50.99,51.17,292800.0,37.4568,37.589,37.4568,37.589,292800.0
2011-05-11 15:50:00,51.16,51.32,51.16,51.23,425400.0,37.5817,37.6992,37.5817,37.6331,425400.0
2011-05-12 09:30:00,51.12,51.14,50.67,50.69,213200.0,37.5523,37.567,37.2217,37.2364,213200.0
2011-05-12 09:40:00,50.67,50.67,50.49,50.58,272600.0,37.2217,37.2217,37.0895,37.1556,272600.0
2011-05-12 09:50:00,50.58,50.66,50.53,50.6,147600.0,37.1556,37.2144,37.1189,37.1703,147600.0
2011-05-12 10:00:00,50.6,50.72,50.49,50.7,232800.0,37.1703,37.2585,37.0895,37.2438,232800.0
2011-05-12 10:10:00,50.7,50.9,50.63,50.74,188400.0,37.2438,37.3907,37.1923,37.2731,188400.0
2011-05-12 10:20:00,50.74,50.76,50.63,50.72,142600.0,37.2731,37.2878,37.1923,37.2585,142600.0
2011-05-12 10:30:00,50.72,50.88,50.69,50.76,149800.0,37.2585,37.376,37.2364,37.2878,149800.0
2011-05-12 10:40:00,50.76,50.78,50.54,50.58,182000.0,37.2878,37.3025,37.1262,37.1556,182000.0
2011-05-12 10:50:00,50.58,50.59,50.49,50.55,171000.0,37.1556,37.163,37.0895,37.1336,171000.0
2011-05-12 11:00:00,50.54,50.66,50.5,50.59,91800.0,37.1262,37.2144,37.0968,37.163,91800.0
2011-05-12 11:10:00,50.6,50.71,50.59,50.7,73200.0,37.1703,37.2511,37.163,37.2438,73200.0
2011-05-12 11:20:00,50.7,50.8,50.67,50.77,156200.0,37.2438,37.3172,37.2217,37.2952,156200.0
2011-05-12 11:30:00,50.77,50.91,50.77,50.91,85400.0,37.2952,37.398,37.2952,37.398,85400.0
2011-05-12 11:40:00,50.92,51.04,50.91,51.03,158000.0,37.4054,37.4935,37.398,37.4862,158000.0
2011-05-12 11:50:00,51.04,51.09,50.99,51.0,82800.0,37.4935,37.5303,37.4568,37.4641,82800.0
2011-05-12 12:00:00,51.01,51.02,50.99,51.0,182200.0,37.4715,37.4788,37.4568,37.4641,182200.0
2011-05-12 12:10:00,51.0,51.02,50.99,51.02,116000.0,37.4641,37.4788,37.4568,37.4788,116000.0
2011-05-12 12:20:00,51.02,51.04,50.99,51.04,47200.0,37.4788,37.4935,37.4568,37.4935,47200.0
2011-05-12 12:30:00,51.05,51.14,51.01,51.13,87000.0,37.5009,37.567,37.4715,37.5596,87000.0
2011-05-12 12:40:00,51.13,51.17,51.12,51.15,93800.0,37.5596,37.589,37.5523,37.5743,93800.0
2011-05-12 12:50:00,51.16,51.22,51.13,51.2,89800.0,37.5817,37.6257,37.5596,37.6111,89800.0
2011-05-12 13:00:00,51.21,51.37,51.2,51.37,202800.0,37.6184,37.7359,37.6111,37.7359,202800.0
2011-05-12 13:10:00,51.36,51.43,51.33,51.38,86600.0,37.7286,37.78,37.7066,37.7433,86600.0
2011-05-12 13:20:00,51.38,51.44,51.34,51.38,90200.0,37.7433,37.7874,37.7139,37.7433,90200.0
2011-05-12 13:30:00,51.38,51.49,51.36,51.48,136400.0,37.7433,37.8241,37.7286,37.8167,136400.0
2011-05-12 13:40:00,51.48,51.52,51.48,51.5,104200.0,37.8167,37.8461,37.8167,37.8314,104200.0
2011-05-12 13:50:00,51.51,51.54,51.49,51.5,100000.0,37.8388,37.8608,37.8241,37.8314,100000.0
2011-05-12 14:00:00,51.49,51.6,51.49,51.53,86800.0,37.8241,37.9049,37.8241,37.8535,86800.0
2011-05-12 14:10:00,51.52,51.56,51.43,51.45,176400.0,37.8461,37.8755,37.78,37.7947,176400.0
2011-05-12 14:20:00,51.45,51.45,51.32,51.35,93600.0,37.7947,37.7947,37.6992,37.7212,93600.0
2011-05-12 14:30:00,51.35,51.41,51.29,51.41,73600.0,37.7212,37.7653,37.6772,37.7653,73600.0
2011-05-12 14:40:00,51.4,51.51,51.38,51.49,109000.0,37.758,37.8388,37.7433,37.8241,109000.0
2011-05-12 14:50:00,51.49,51.52,51.38,51.4,108400.0,37.8241,37.8461,37.7433,37.758,108400.0
2011-05-12 15:00:00,51.38,51.43,51.35,51.42,97600.0,37.7433,37.78,37.7212,37.7727,97600.0
2011-05-12 15:10:00,51.42,51.45,51.35,51.42,68400.0,37.7727,37.7947,37.7212,37.7727,68400.0
2011-05-12 15:20:00,51.41,51.43,51.3,51.31,139800.0,37.7653,37.78,37.6845,37.6919,139800.0
2011-05-12 15:30:00,51.31,51.33,51.24,51.29,189200.0,37.6919,37.7066,37.6404,37.6772,189200.0
2011-05-12 15:40:00,51.3,51.33,51.24,51.32,222000.0,37.6845,37.7066,37.6404,37.6992,222000.0
2011-05-12 15:50:00,51.32,51.33,51.2,51.22,402400.0,37.6992,37.7066,37.6111,37.6257,402400.0
2011-05-13 09:30:00,51.24,51.49,51.16,51.16,82000.0,37.6404,37.8241,37.5817,37.5817,82000.0
2011-05-13 09:40:00,51.16,51.2,51.01,51.04,112800.0,37.5817,37.6111,37.4715,37.4935,112800.0
2011-05-13 09:50:00,51.04,51.06,50.85,50.87,118800.0,37.4935,37.5082,37.354,37.3686,118800.0
2011-05-13 10:00:00,50.86,50.9,50.63,50.64,123000.0,37.3613,37.3907,37.1923,37.1997,123000.0
2011-05-13 10:10:00,50.65,50.97,50.63,50.88,95800.0,37.207,37.4421,37.1923,37.376,95800.0
2011-05-13 10:20:00,50.9,50.93,50.71,50.74,127200.0,37.3907,37.4127,37.2511,37.2731,127200.0
2011-05-13 10:30:00,50.73,50.94,50.72,50.9,201000.0,37.2658,37.4201,37.2585,37.3907,201000.0
2011-05-13 10:40:00,50.9,50.97,50.83,50.84,106600.0,37.3907,37.4421,37.3393,37.3466,106600.0
2011-05-13 10:50:00,50.84,50.85,50.7,50.7,86200.0,37.3466,37.354,37.2438,37.2438,86200.0
2011-05-13 11:00:00,50.7,50.71,50.47,50.51,335400.0,37.2438,37.2511,37.0748,37.1042,335400.0
2011-05-13 11:10:00,50.5,50.63,50.49,50.49,69200.0,37.0968,37.1923,37.0895,37.0895,69200.0
2011-05-13 11:20:00,50.51,50.51,50.41,50.45,78200.0,37.1042,37.1042,37.0307,37.0601,78200.0
2011-05-13 11:30:00,50.44,50.5,50.41,50.46,62200.0,37.0528,37.0968,37.0307,37.0675,62200.0
2011-05-13 11:40:00,50.47,50.47,50.3,50.37,111800.0,37.0748,37.0748,36.9499,37.0013,111800.0
2011-05-13 11:50:00,50.35,50.43,50.23,50.29,85000.0,36.9867,37.0454,36.8985,36.9426,85000.0
2011-05-13 12:00:00,50.29,50.31,50.05,50.05,166200.0,36.9426,36.9573,36.7663,36.7663,166200.0
2011-05-13 12:10:00,50.02,50.08,49.99,50.08,236000.0,36.7442,36.7883,36.7222,36.7883,236000.0
2011-05-13 12:20:00,50.08,50.09,49.99,50.06,216800.0,36.7883,36.7957,36.7222,36.7736,216800.0
2011-05-13 12:30:00,50.06,50.14,50.05,50.08,84800.0,36.7736,36.8324,36.7663,36.7883,84800.0
2011-05-13 12:40:00,50.08,50.09,50.03,50.08,82600.0,36.7883,36.7957,36.7516,36.7883,82600.0
2011-05-13 12:50:00,50.09,50.11,50.01,50.02,68400.0,36.7957,36.8104,36.7369,36.7442,68400.0
2011-05-13 13:00:00,50.03,50.08,49.99,50.02,100200.0,36.7516,36.7883,36.7222,36.7442,100200.0
2011-05-13 13:10:00,50.03,50.16,50.03,50.15,42400.0,36.7516,36.8471,36.7516,36.8397,42400.0
2011-05-13 13:20:00,50.15,50.19,50.15,50.17,43200.0,36.8397,36.8691,36.8397,36.8544,43200.0
2011-05-13 13:30:00,50.17,50.19,50.03,50.04,94000.0,36.8544,36.8691,36.7516,36.7589,94000.0
2011-05-13 13:40:00,50.04,50.07,49.99,50.06,68400.0,36.7589,36.781,36.7222,36.7736,68400.0
2011-05-13 13:50:00,50.05,50.07,49.99,50.02,74200.0,36.7663,36.781,36.7222,36.7442,74200.0
2011-05-13 14:00:00,50.02,50.07,50.01,50.05,116400.0,36.7442,36.781,36.7369,36.7663,116400.0
2011-05-13 14:10:00,50.05,50.15,50.02,50.1,89400.0,36.7663,36.8397,36.7442,36.803,89400.0
2011-05-13 14:20:00,50.09,50.13,50.08,50.1,304800.0,36.7957,36.825,36.7883,36.803,304800.0
2011-05-13 14:30:00,50.1,50.18,50.09,50.12,96000.0,36.803,36.8618,36.7957,36.8177,96000.0
2011-05-13 14:40:00,50.12,50.13,50.08,50.1,77000.0,36.8177,36.825,36.7883,36.803,77000.0
2011-05-13 14:50:00,50.1,50.15,50.07,50.1,107000.0,36.803,36.8397,36.781,36.803,107000.0
2011-05-13 15:00:00,50.1,50.15,50.09,50.15,139400.0,36.803,36.8397,36.7957,36.8397,139400.0
2011-05-13 15:10:00,50.15,50.15,50.11,50.13,142600.0,36.8397,36.8397,36.8104,36.825,142600.0
2011-05-13 15:20:00,50.13,50.16,50.05,50.1,318800.0,36.825,36.8471,36.7663,36.803,318800.0
2011-05-13 15:30:00,50.1,50.15,50.09,50.13,218600.0,36.803,36.8397,36.7957,36.825,218600.0
2011-05-13 15:40:00,50.13,50.16,50.12,50.15,403200.0,36.825,36.8471,36.8177,36.8397,403200.0
2011-05-13 15:50:00,50.15,50.26,50.07,50.23,784800.0,36.8397,36.9205,36.781,36.8985,784800.0
2011-05-16 09:30:00,50.11,50.41,49.99,50.22,228200.0,36.8104,37.0307,36.7222,36.8912,228200.0
2011-05-16 09:40:00,50.21,50.29,50.16,50.27,138000.0,36.8838,36.9426,36.8471,36.9279,138000.0
2011-05-16 09:50:00,50.29,50.38,50.18,50.29,151200.0,36.9426,37.0087,36.8618,36.9426,151200.0
2011-05-16 10:00:00,50.28,50.5,50.24,50.37,156400.0,36.9352,37.0968,36.9059,37.0013,156400.0
2011-05-16 10:10:00,50.38,50.45,50.28,50.44,187800.0,37.0087,37.0601,36.9352,37.0528,187800.0
2011-05-16 10:20:00,50.45,50.72,50.45,50.56,280800.0,37.0601,37.2585,37.0601,37.1409,280800.0
2011-05-16 10:30:00,50.56,50.63,50.49,50.52,167600.0,37.1409,37.1923,37.0895,37.1115,167600.0
2011-05-16 10:40:00,50.52,50.78,50.49,50.77,207800.0,37.1115,37.3025,37.0895,37.2952,207800.0
2011-05-16 10:50:00,50.78,51.01,50.77,50.99,204800.0,37.3025,37.4715,37.2952,37.4568,204800.0
2011-05-16 11:00:00,50.98,51.03,50.85,50.91,252800.0,37.4494,37.4862,37.354,37.398,252800.0
2011-05-16 11:10:00,50.92,51.02,50.89,50.99,163000.0,37.4054,37.4788,37.3833,37.4568,163000.0
2011-05-16 11:20:00,50.98,50.99,50.88,50.9,81800.0,37.4494,37.4568,37.376,37.3907,81800.0
2011-05-16 11:30:00,50.89,50.98,50.87,50.98,113800.0,37.3833,37.4494,37.3686,37.4494,113800.0
2011-05-16 11:40:00,50.97,50.99,50.82,50.9,146600.0,37.4421,37.4568,37.3319,37.3907,146600.0
2011-05-16 11:50:00,50.9,50.96,50.85,50.9,65600.0,37.3907,37.4348,37.354,37.3907,65600.0
2011-05-16 12:00:00,50.9,50.93,50.77,50.8,81400.0,37.3907,37.4127,37.2952,37.3172,81400.0
2011-05-16 12:10:00,50.79,50.92,50.78,50.92,84000.0,37.3099,37.4054,37.3025,37.4054,84000.0
2011-05-16 12:20:00,50.91,50.97,50.89,50.92,144200.0,37.398,37.4421,37.3833,37.4054,144200.0
2011-05-16 12:30:00,50.91,50.96,50.87,50.94,62200.0,37.398,37.4348,37.3686,37.4201,62200.0
2011-05-16 12:40:00,50.94,50.97,50.8,50.82,47000.0,37.4201,37.4421,37.3172,37.3319,47000.0
2011-05-16 12:50:00,50.82,50.82,50.7,50.7,57800.0,37.3319,37.3319,37.2438,37.2438,57800.0
2011-05-16 13:00:00,50.7,50.7,50.63,50.65,85600.0,37.2438,37.2438,37.1923,37.207,85600.0
2011-05-16 13:10:00,50.65,50.67,50.57,50.67,83200.0,37.207,37.2217,37.1483,37.2217,83200.0
2011-05-16 13:20:00,50.66,50.67,50.62,50.65,86600.0,37.2144,37.2217,37.185,37.207,86600.0
2011-05-16 13:30:00,50.67,50.81,50.66,50.81,69400.0,37.2217,37.3246,37.2144,37.3246,69400.0
2011-05-16 13:40:00,50.81,50.9,50.8,50.88,89600.0,37.3246,37.3907,37.3172,37.376,89600.0
2011-05-16 13:50:00,50.88,50.88,50.74,50.75,76800.0,37.376,37.376,37.2731,37.2805,76800.0
2011-05-16 14:00:00,50.74,50.84,50.73,50.83,114000.0,37.2731,37.3466,37.2658,37.3393,114000.0
2011-05-16 14:10:00,50.82,50.82,50.76,50.78,164000.0,37.3319,37.3319,37.2878,37.3025,164000.0
2011-05-16 14:20:00,50.78,50.79,50.55,50.56,102200.0,37.3025,37.3099,37.1336,37.1409,102200.0
2011-05-16 14:30:00,50.56,50.64,50.53,50.6,97800.0,37.1409,37.1997,37.1189,37.1703,97800.0
2011-05-16 14:40:00,50.6,50.63,50.52,50.63,69600.0,37.1703,37.1923,37.1115,37.1923,69600.0
2011-05-16 14:50:00,50.63,50.64,50.56,50.59,64400.0,37.1923,37.1997,37.1409,37.163,64400.0
2011-05-16 15:00:00,50.59,50.7,50.59,50.67,91200.0,37.163,37.2438,37.163,37.2217,91200.0
2011-05-16 15:10:00,50.67,50.71,50.63,50.67,110600.0,37.2217,37.2511,37.1923,37.2217,110600.0
2011-05-16 15:20:00,50.67,50.7,50.6,50.6,118400.0,37.2217,37.2438,37.1703,37.1703,118400.0
2011-05-16 15:30:00,50.62,50.64,50.51,50.52,298600.0,37.185,37.1997,37.1042,37.1115,298600.0
2011-05-16 15:40:00,50.52,50.55,50.46,50.49,388600.0,37.1115,37.1336,37.0675,37.0895,388600.0
2011-05-16 15:50:00,50.49,50.54,50.44,50.49,633600.0,37.0895,37.1262,37.0528,37.0895,633600.0
2011-05-17 09:30:00,50.26,50.6,50.17,50.55,213800.0,36.9205,37.1703,36.8544,37.1336,213800.0
2011-05-17 09:40:00,50.51,50.59,50.45,50.52,253200.0,37.1042,37.163,37.0601,37.1115,253200.0
2011-05-17 09:50:00,50.49,50.49,50.2,50.2,156200.0,37.0895,37.0895,36.8765,36.8765,156200.0
2011-05-17 10:00:00,50.2,50.2,49.98,50.05,140600.0,36.8765,36.8765,36.7149,36.7663,140600.0
2011-05-17 10:10:00,50.08,50.38,50.07,50.33,122800.0,36.7883,37.0087,36.781,36.972,122800.0
2011-05-17 10:20:00,50.33,50.41,50.22,50.34,206200.0,36.972,37.0307,36.8912,36.9793,206200.0
2011-05-17 10:30:00,50.34,50.36,50.2,50.23,109800.0,36.9793,36.994,36.8765,36.8985,109800.0
2011-05-17 10:40:00,50.24,50.38,50.15,50.2,100400.0,36.9059,37.0087,36.8397,36.8765,100400.0
2011-05-17 10:50:00,50.2,50.24,50.07,50.12,106400.0,36.8765,36.9059,36.781,36.8177,106400.0
2011-05-17 11:00:00,50.11,50.11,49.95,49.99,175800.0,36.8104,36.8104,36.6928,36.7222,175800.0
2011-05-17 11:10:00,49.98,50.17,49.96,50.06,140000.0,36.7149,36.8544,36.7002,36.7736,140000.0
2011-05-17 11:20:00,50.06,50.13,49.98,50.06,102800.0,36.7736,36.825,36.7149,36.7736,102800.0
2011-05-17 11:30:00,50.05,50.09,49.68,49.71,300800.0,36.7663,36.7957,36.4945,36.5165,300800.0
2011-05-17 11:40:00,49.7,49.88,49.7,49.88,97400.0,36.5092,36.6414,36.5092,36.6414,97400.0
2011-05-17 11:50:00,49.88,49.91,49.8,49.87,105600.0,36.6414,36.6634,36.5826,36.6341,105600.0
2011-05-17 12:00:00,49.88,49.92,49.79,49.85,92400.0,36.6414,36.6708,36.5753,36.6194,92400.0
2011-05-17 12:10:00,49.85,49.95,49.81,49.82,182800.0,36.6194,36.6928,36.59,36.5973,182800.0
2011-05-17 12:20:00,49.82,49.85,49.7,49.74,121000.0,36.5973,36.6194,36.5092,36.5386,121000.0
2011-05-17 12:30:00,49.74,49.74,49.6,49.63,222600.0,36.5386,36.5386,36.4357,36.4577,222600.0
2011-05-17 12:40:00,49.63,49.71,49.5,49.55,246400.0,36.4577,36.5165,36.3623,36.399,246400.0
2011-05-17 12:50:00,49.55,49.65,49.53,49.63,235600.0,36.399,36.4724,36.3843,36.4577,235600.0
2011-05-17 13:00:00,49.63,49.64,49.58,49.6,158000.0,36.4577,36.4651,36.421,36.4357,158000.0
2011-05-17 13:10:00,49.6,49.67,49.55,49.63,129800.0,36.4357,36.4871,36.399,36.4577,129800.0
2011-05-17 13:20:00,49.62,49.65,49.54,49.62,145400.0,36.4504,36.4724,36.3916,36.4504,145400.0
2011-05-17 13:30:00,49.62,49.67,49.5,49.51,137200.0,36.4504,36.4871,36.3623,36.3696,137200.0
2011-05-17 13:40:00,49.51,49.63,49.49,49.62,210200.0,36.3696,36.4577,36.3549,36.4504,210200.0
2011-05-17 13:50:00,49.62,49.67,49.58,49.63,157800.0,36.4504,36.4871,36.421,36.4577,157800.0
2011-05-17 14:00:00,49.63,49.77,49.62,49.62,228000.0,36.4577,36.5606,36.4504,36.4504,228000.0
2011-05-17 14:10:00,49.62,49.73,49.58,49.73,247200.0,36.4504,36.5312,36.421,36.5312,247200.0
2011-05-17 14:20:00,49.74,49.74,49.63,49.68,152000.0,36.5386,36.5386,36.4577,36.4945,152000.0
2011-05-17 14:30:00,49.69,49.77,49.67,49.77,104200.0,36.5018,36.5606,36.4871,36.5606,104200.0
2011-05-17 14:40:00,49.76,49.76,49.6,49.69,111400.0,36.5532,36.5532,36.4357,36.5018,111400.0
2011-05-17 14:50:00,49.68,49.94,49.68,49.94,159600.0,36.4945,36.6855,36.4945,36.6855,159600.0
2011-05-17 15:00:00,49.94,49.94,49.83,49.91,171800.0,36.6855,36.6855,36.6047,36.6634,171800.0
2011-05-17 15:10:00,49.9,49.96,49.83,49.88,173400.0,36.6561,36.7002,36.6047,36.6414,173400.0
2011-05-17 15:20:00,49.88,49.95,49.84,49.87,212600.0,36.6414,36.6928,36.612,36.6341,212600.0
2011-05-17 15:30:00,49.87,49.95,49.86,49.9,219000.0,36.6341,36.6928,36.6267,36.6561,219000.0
2011-05-17 15:40:00,49.9,49.93,49.79,49.87,302400.0,36.6561,36.6781,36.5753,36.6341,302400.0
2011-05-17 15:50:00,49.87,49.92,49.83,49.89,513400.0,36.6341,36.6708,36.6047,36.6487,513400.0
2011-05-18 09:30:00,50.07,50.07,49.57,49.77,120200.0,36.781,36.781,36.4137,36.5606,120200.0
2011-05-18 09:40:00,49.78,50.13,49.78,50.13,130800.0,36.5679,36.825,36.5679,36.825,130800.0
2011-05-18 09:50:00,50.13,50.2,50.03,50.04,124000.0,36.825,36.8765,36.7516,36.7589,124000.0
2011-05-18 10:00:00,50.04,50.34,49.99,50.33,146600.0,36.7589,36.9793,36.7222,36.972,146600.0
2011-05-18 10:10:00,50.34,50.37,50.22,50.31,106400.0,36.9793,37.0013,36.8912,36.9573,106400.0
2011-05-18 10:20:00,50.3,50.43,50.24,50.42,77200.0,36.9499,37.0454,36.9059,37.0381,77200.0
2011-05-18 10:30:00,50.43,50.71,50.38,50.67,126400.0,37.0454,37.2511,37.0087,37.2217,126400.0
2011-05-18 10:40:00,50.68,50.68,50.54,50.57,83400.0,37.2291,37.2291,37.1262,37.1483,83400.0
2011-05-18 10:50:00,50.58,50.63,50.55,50.58,81000.0,37.1556,37.1923,37.1336,37.1556,81000.0
2011-05-18 11:00:00,50.58,50.77,50.58,50.71,106800.0,37.1556,37.2952,37.1556,37.2511,106800.0
2011-05-18 11:10:00,50.7,50.78,50.69,50.72,90200.0,37.2438,37.3025,37.2364,37.2585,90200.0
2011-05-18 11:20:00,50.71,50.71,50.53,50.58,77400.0,37.2511,37.2511,37.1189,37.1556,77400.0
2011-05-18 11:30:00,50.58,50.62,50.56,50.59,40200.0,37.1556,37.185,37.1409,37.163,40200.0
2011-05-18 11:40:00,50.59,50.62,50.53,50.56,51200.0,37.163,37.185,37.1189,37.1409,51200.0
2011-05-18 11:50:00,50.55,50.56,50.5,50.52,36600.0,37.1336,37.1409,37.0968,37.1115,36600.0
2011-05-18 12:00:00,50.52,50.53,50.49,50.5,75800.0,37.1115,37.1189,37.0895,37.0968,75800.0
2011-05-18 12:10:00,50.51,50.57,50.49,50.55,36200.0,37.1042,37.1483,37.0895,37.1336,36200.0
2011-05-18 12:20:00,50.54,50.59,50.51,50.58,42000.0,37.1262,37.163,37.1042,37.1556,42000.0
2011-05-18 12:30:00,50.58,50.63,50.56,50.59,53800.0,37.1556,37.1923,37.1409,37.163,53800.0
2011-05-18 12:40:00,50.57,50.69,50.57,50.69,78600.0,37.1483,37.2364,37.1483,37.2364,78600.0
2011-05-18 12:50:00,50.67,50.7,50.6,50.64,42200.0,37.2217,37.2438,37.1703,37.1997,42200.0
2011-05-18 13:00:00,50.63,50.78,50.62,50.77,86400.0,37.1923,37.3025,37.185,37.2952,86400.0
2011-05-18 13:10:00,50.77,50.97,50.77,50.96,148000.0,37.2952,37.4421,37.2952,37.4348,148000.0
2011-05-18 13:20:00,50.95,50.97,50.9,50.9,77200.0,37.4274,37.4421,37.3907,37.3907,77200.0
2011-05-18 13:30:00,50.9,50.97,50.89,50.9,64800.0,37.3907,37.4421,37.3833,37.3907,64800.0
2011-05-18 13:40:00,50.9,50.95,50.86,50.93,43800.0,37.3907,37.4274,37.3613,37.4127,43800.0
2011-05-18 13:50:00,50.93,51.13,50.89,51.12,134800.0,37.4127,37.5596,37.3833,37.5523,134800.0
2011-05-18 14:00:00,51.11,51.2,51.06,51.16,215400.0,37.5449,37.6111,37.5082,37.5817,215400.0
2011-05-18 14:10:00,51.16,51.18,51.07,51.13,120000.0,37.5817,37.5964,37.5156,37.5596,120000.0
2011-05-18 14:20:00,51.1,51.16,51.08,51.13,171800.0,37.5376,37.5817,37.5229,37.5596,171800.0
2011-05-18 14:30:00,51.13,51.19,51.08,51.1,134400.0,37.5596,37.6037,37.5229,37.5376,134400.0
2011-05-18 14:40:00,51.1,51.19,51.04,51.04,134000.0,37.5376,37.6037,37.4935,37.4935,134000.0
2011-05-18 14:50:00,51.04,51.06,50.99,51.03,106600.0,37.4935,37.5082,37.4568,37.4862,106600.0
2011-05-18 15:00:00,51.02,51.1,50.98,51.03,142000.0,37.4788,37.5376,37.4494,37.4862,142000.0
2011-05-18 15:10:00,51.03,51.1,50.99,51.1,135400.0,37.4862,37.5376,37.4568,37.5376,135400.0
2011-05-18 15:20:00,51.09,51.1,51.04,51.1,117600.0,37.5303,37.5376,37.4935,37.5376,117600.0
2011-05-18 15:30:00,51.1,51.11,51.07,51.09,162400.0,37.5376,37.5449,37.5156,37.5303,162400.0
2011-05-18 15:40:00,51.09,51.12,51.04,51.04,298200.0,37.5303,37.5523,37.4935,37.4935,298200.0
2011-05-18 15:50:00,51.04,51.1,51.0,51.02,451800.0,37.4935,37.5376,37.4641,37.4788,451800.0
2011-05-19 09:30:00,51.22,51.8,51.22,51.72,209800.0,37.6257,38.0518,37.6257,37.993,209800.0
2011-05-19 09:40:00,51.72,51.99,51.72,51.98,196800.0,37.993,38.1914,37.993,38.184,196800.0
2011-05-19 09:50:00,51.98,51.99,51.85,51.98,167800.0,38.184,38.1914,38.0885,38.184,167800.0
2011-05-19 10:00:00,51.96,52.17,51.79,52.02,383800.0,38.1693,38.3236,38.0445,38.2134,383800.0
2011-05-19 10:10:00,52.01,52.01,51.78,51.87,189400.0,38.2061,38.2061,38.0371,38.1032,189400.0
2011-05-19 10:20:00,51.88,51.97,51.85,51.96,78800.0,38.1106,38.1767,38.0885,38.1693,78800.0
2011-05-19 10:30:00,51.97,51.99,51.77,51.84,111800.0,38.1767,38.1914,38.0298,38.0812,111800.0
2011-05-19 10:40:00,51.83,51.84,51.73,51.76,140600.0,38.0738,38.0812,38.0004,38.0224,140600.0
2011-05-19 10:50:00,51.75,51.77,51.6,51.62,112800.0,38.0151,38.0298,37.9049,37.9196,112800.0
2011-05-19 11:00:00,51.62,51.68,51.52,51.52,78800.0,37.9196,37.9637,37.8461,37.8461,78800.0
2011-05-19 11:10:00,51.52,51.59,51.49,51.53,114400.0,37.8461,37.8975,37.8241,37.8535,114400.0
2011-05-19 11:20:00,51.53,51.62,51.52,51.52,108600.0,37.8535,37.9196,37.8461,37.8461,108600.0
2011-05-19 11:30:00,51.53,51.6,51.43,51.43,103200.0,37.8535,37.9049,37.78,37.78,103200.0
2011-05-19 11:40:00,51.41,51.43,51.35,51.36,27400.0,37.7653,37.78,37.7212,37.7286,27400.0
2011-05-19 11:50:00,51.36,51.5,51.35,51.49,89600.0,37.7286,37.8314,37.7212,37.8241,89600.0
2011-05-19 12:00:00,51.49,51.62,51.45,51.6,64800.0,37.8241,37.9196,37.7947,37.9049,64800.0
2011-05-19 12:10:00,51.58,51.71,51.57,51.69,70000.0,37.8902,37.9857,37.8829,37.971,70000.0
2011-05-19 12:20:00,51.69,51.85,51.67,51.77,61200.0,37.971,38.0885,37.9563,38.0298,61200.0
2011-05-19 12:30:00,51.79,51.85,51.71,51.77,70600.0,38.0445,38.0885,37.9857,38.0298,70600.0
2011-05-19 12:40:00,51.75,51.81,51.72,51.77,49000.0,38.0151,38.0592,37.993,38.0298,49000.0
2011-05-19 12:50:00,51.77,51.78,51.73,51.76,32600.0,38.0298,38.0371,38.0004,38.0224,32600.0
2011-05-19 13:00:00,51.76,51.81,51.74,51.79,47200.0,38.0224,38.0592,38.0077,38.0445,47200.0
2011-05-19 13:10:00,51.8,51.81,51.74,51.8,40600.0,38.0518,38.0592,38.0077,38.0518,40600.0
2011-05-19 13:20:00,51.79,51.81,51.73,51.73,47600.0,38.0445,38.0592,38.0004,38.0004,47600.0
2011-05-19 13:30:00,51.73,51.78,51.72,51.77,42200.0,38.0004,38.0371,37.993,38.0298,42200.0
2011-05-19 13:40:00,51.75,51.8,51.71,51.74,98000.0,38.0151,38.0518,37.9857,38.0077,98000.0
2011-05-19 13:50:00,51.74,51.76,51.68,51.69,114000.0,38.0077,38.0224,37.9637,37.971,114000.0
2011-05-19 14:00:00,51.7,51.72,51.62,51.63,207200.0,37.9784,37.993,37.9196,37.9269,207200.0
2011-05-19 14:10:00,51.63,51.67,51.49,51.52,187400.0,37.9269,37.9563,37.8241,37.8461,187400.0
2011-05-19 14:20:00,51.52,51.54,51.44,51.45,205200.0,37.8461,37.8608,37.7874,37.7947,205200.0
2011-05-19 14:30:00,51.45,51.52,51.44,51.49,160400.0,37.7947,37.8461,37.7874,37.8241,160400.0
2011-05-19 14:40:00,51.49,51.5,51.34,51.46,60800.0,37.8241,37.8314,37.7139,37.8021,60800.0
2011-05-19 14:50:00,51.45,51.5,51.42,51.49,90000.0,37.7947,37.8314,37.7727,37.8241,90000.0
2011-05-19 15:00:00,51.48,51.55,51.47,51.48,190800.0,37.8167,37.8682,37.8094,37.8167,190800.0
2011-05-19 15:10:00,51.49,51.55,51.49,51.52,197200.0,37.8241,37.8682,37.8241,37.8461,197200.0
2011-05-19 15:20:00,51.52,51.56,51.49,51.51,113400.0,37.8461,37.8755,37.8241,37.8388,113400.0
2011-05-19 15:30:00,51.51,51.52,51.46,51.48,157600.0,37.8388,37.8461,37.8021,37.8167,157600.0
2011-05-19 15:40:00,51.48,51.48,51.39,51.42,309000.0,37.8167,37.8167,37.7506,37.7727,309000.0
2011-05-19 15:50:00,51.42,51.44,51.35,51.39,513800.0,37.7727,37.7874,37.7212,37.7506,513800.0
2011-05-20 09:30:00,51.38,51.49,51.16,51.23,301000.0,37.7433,37.8241,37.5817,37.6331,301000.0
2011-05-20 09:40:00,51.23,51.24,50.99,51.01,72000.0,37.6331,37.6404,37.4568,37.4715,72000.0
2011-05-20 09:50:00,51.01,51.02,50.85,50.97,89000.0,37.4715,37.4788,37.354,37.4421,89000.0
2011-05-20 10:00:00,50.94,50.95,50.79,50.8,110000.0,37.4201,37.4274,37.3099,37.3172,110000.0
2011-05-20 10:10:00,50.81,50.9,50.77,50.83,117400.0,37.3246,37.3907,37.2952,37.3393,117400.0
2011-05-20 10:20:00,50.83,50.96,50.8,50.91,53000.0,37.3393,37.4348,37.3172,37.398,53000.0
2011-05-20 10:30:00,50.88,50.92,50.81,50.9,88200.0,37.376,37.4054,37.3246,37.3907,88200.0
2011-05-20 10:40:00,50.9,50.94,50.68,50.77,69400.0,37.3907,37.4201,37.2291,37.2952,69400.0
2011-05-20 10:50:00,50.77,50.83,50.73,50.83,52000.0,37.2952,37.3393,37.2658,37.3393,52000.0
2011-05-20 11:00:00,50.82,50.85,50.76,50.85,53000.0,37.3319,37.354,37.2878,37.354,53000.0
2011-05-20 11:10:00,50.85,51.01,50.85,50.99,71000.0,37.354,37.4715,37.354,37.4568,71000.0
2011-05-20 11:20:00,50.99,51.05,50.94,51.04,49200.0,37.4568,37.5009,37.4201,37.4935,49200.0
2011-05-20 11:30:00,51.04,51.24,51.03,51.21,85600.0,37.4935,37.6404,37.4862,37.6184,85600.0
2011-05-20 11:40:00,51.21,51.23,51.13,51.13,76800.0,37.6184,37.6331,37.5596,37.5596,76800.0
2011-05-20 11:50:00,51.14,51.24,51.13,51.2,57000.0,37.567,37.6404,37.5596,37.6111,57000.0
2011-05-20 12:00:00,51.21,51.3,51.19,51.21,85400.0,37.6184,37.6845,37.6037,37.6184,85400.0
2011-05-20 12:10:00,51.2,51.25,51.18,51.22,89600.0,37.6111,37.6478,37.5964,37.6257,89600.0
2011-05-20 12:20:00,51.23,51.43,51.23,51.42,166400.0,37.6331,37.78,37.6331,37.7727,166400.0
2011-05-20 12:30:00,51.4,51.57,51.38,51.55,204600.0,37.758,37.8829,37.7433,37.8682,204600.0
2011-05-20 12:40:00,51.52,51.55,51.41,51.41,66400.0,37.8461,37.8682,37.7653,37.7653,66400.0
2011-05-20 12:50:00,51.41,51.43,51.31,51.34,41400.0,37.7653,37.78,37.6919,37.7139,41400.0
2011-05-20 13:00:00,51.34,51.34,51.29,51.31,36000.0,37.7139,37.7139,37.6772,37.6919,36000.0
2011-05-20 13:10:00,51.31,51.37,51.29,51.34,35600.0,37.6919,37.7359,37.6772,37.7139,35600.0
2011-05-20 13:20:00,51.34,51.41,51.33,51.38,38600.0,37.7139,37.7653,37.7066,37.7433,38600.0
2011-05-20 13:30:00,51.38,51.44,51.38,51.44,35400.0,37.7433,37.7874,37.7433,37.7874,35400.0
2011-05-20 13:40:00,51.44,51.46,51.38,51.39,33000.0,37.7874,37.8021,37.7433,37.7506,33000.0
2011-05-20 13:50:00,51.38,51.4,51.25,51.32,114000.0,37.7433,37.758,37.6478,37.6992,114000.0
2011-05-20 14:00:00,51.33,51.37,51.19,51.19,96200.0,37.7066,37.7359,37.6037,37.6037,96200.0
2011-05-20 14:10:00,51.19,51.2,51.13,51.17,80600.0,37.6037,37.6111,37.5596,37.589,80600.0
2011-05-20 14:20:00,51.16,51.17,51.08,51.09,103200.0,37.5817,37.589,37.5229,37.5303,103200.0
2011-05-20 14:30:00,51.09,51.12,51.07,51.11,84800.0,37.5303,37.5523,37.5156,37.5449,84800.0
2011-05-20 14:40:00,51.11,51.18,51.08,51.13,109600.0,37.5449,37.5964,37.5229,37.5596,109600.0
2011-05-20 14:50:00,51.13,51.14,50.99,51.02,106600.0,37.5596,37.567,37.4568,37.4788,106600.0
2011-05-20 15:00:00,51.02,51.06,50.99,51.05,117000.0,37.4788,37.5082,37.4568,37.5009,117000.0
2011-05-20 15:10:00,51.06,51.1,51.04,51.05,146000.0,37.5082,37.5376,37.4935,37.5009,146000.0
2011-05-20 15:20:00,51.05,51.11,51.03,51.09,114800.0,37.5009,37.5449,37.4862,37.5303,114800.0
2011-05-20 15:30:00,51.1,51.11,51.02,51.09,167600.0,37.5376,37.5449,37.4788,37.5303,167600.0
2011-05-20 15:40:00,51.1,51.15,51.07,51.13,252600.0,37.5376,37.5743,37.5156,37.5596,252600.0
2011-05-20 15:50:00,51.13,51.13,50.93,50.99,474800.0,37.5596,37.5596,37.4127,37.4568,474800.0
2011-05-23 09:30:00,50.25,50.37,50.03,50.36,286600.0,36.9132,37.0013,36.7516,36.994,286600.0
2011-05-23 09:40:00,50.35,50.46,50.19,50.21,181600.0,36.9867,37.0675,36.8691,36.8838,181600.0
2011-05-23 09:50:00,50.21,50.24,50.08,50.13,126400.0,36.8838,36.9059,36.7883,36.825,126400.0
2011-05-23 10:00:00,50.12,50.23,50.02,50.13,190000.0,36.8177,36.8985,36.7442,36.825,190000.0
2011-05-23 10:10:00,50.13,50.16,49.99,49.99,159400.0,36.825,36.8471,36.7222,36.7222,159400.0
2011-05-23 10:20:00,49.99,50.05,49.99,50.02,170400.0,36.7222,36.7663,36.7222,36.7442,170400.0
2011-05-23 10:30:00,50.03,50.14,50.0,50.02,120000.0,36.7516,36.8324,36.7295,36.7442,120000.0
2011-05-23 10:40:00,50.01,50.02,49.88,49.91,186800.0,36.7369,36.7442,36.6414,36.6634,186800.0
2011-05-23 10:50:00,49.9,50.05,49.83,49.99,189600.0,36.6561,36.7663,36.6047,36.7222,189600.0
2011-05-23 11:00:00,49.99,50.16,49.95,50.14,148800.0,36.7222,36.8471,36.6928,36.8324,148800.0
2011-05-23 11:10:00,50.16,50.2,50.04,50.19,128000.0,36.8471,36.8765,36.7589,36.8691,128000.0
2011-05-23 11:20:00,50.2,50.35,50.18,50.29,115800.0,36.8765,36.9867,36.8618,36.9426,115800.0
2011-05-23 11:30:00,50.29,50.31,50.15,50.27,231800.0,36.9426,36.9573,36.8397,36.9279,231800.0
2011-05-23 11:40:00,50.28,50.33,50.23,50.26,122200.0,36.9352,36.972,36.8985,36.9205,122200.0
2011-05-23 11:50:00,50.27,50.34,50.24,50.33,95600.0,36.9279,36.9793,36.9059,36.972,95600.0
2011-05-23 12:00:00,50.33,50.37,50.26,50.34,76400.0,36.972,37.0013,36.9205,36.9793,76400.0
2011-05-23 12:10:00,50.33,50.34,50.21,50.29,184200.0,36.972,36.9793,36.8838,36.9426,184200.0
2011-05-23 12:20:00,50.3,50.42,50.3,50.42,106800.0,36.9499,37.0381,36.9499,37.0381,106800.0
2011-05-23 12:30:00,50.42,50.47,50.31,50.32,141200.0,37.0381,37.0748,36.9573,36.9646,141200.0
2011-05-23 12:40:00,50.31,50.33,50.27,50.31,105000.0,36.9573,36.972,36.9279,36.9573,105000.0
2011-05-23 12:50:00,50.31,50.34,50.3,50.31,113400.0,36.9573,36.9793,36.9499,36.9573,113400.0
2011-05-23 13:00:00,50.32,50.33,50.21,50.29,108800.0,36.9646,36.972,36.8838,36.9426,108800.0
2011-05-23 13:10:00,50.29,50.35,50.27,50.3,59400.0,36.9426,36.9867,36.9279,36.9499,59400.0
2011-05-23 13:20:00,50.3,50.35,50.24,50.25,61600.0,36.9499,36.9867,36.9059,36.9132,61600.0
2011-05-23 13:30:00,50.26,50.32,50.24,50.27,72000.0,36.9205,36.9646,36.9059,36.9279,72000.0
2011-05-23 13:40:00,50.27,50.34,50.27,50.33,55600.0,36.9279,36.9793,36.9279,36.972,55600.0
2011-05-23 13:50:00,50.34,50.43,50.29,50.42,69600.0,36.9793,37.0454,36.9426,37.0381,69600.0
2011-05-23 14:00:00,50.42,50.48,50.37,50.47,85000.0,37.0381,37.0822,37.0013,37.0748,85000.0
2011-05-23 14:10:00,50.46,50.55,50.46,50.48,116800.0,37.0675,37.1336,37.0675,37.0822,116800.0
2011-05-23 14:20:00,50.48,50.6,50.46,50.53,90200.0,37.0822,37.1703,37.0675,37.1189,90200.0
2011-05-23 14:30:00,50.52,50.81,50.52,50.77,149200.0,37.1115,37.3246,37.1115,37.2952,149200.0
2011-05-23 14:40:00,50.77,50.81,50.71,50.72,140000.0,37.2952,37.3246,37.2511,37.2585,140000.0
2011-05-23 14:50:00,50.73,50.83,50.72,50.83,157600.0,37.2658,37.3393,37.2585,37.3393,157600.0
2011-05-23 15:00:00,50.83,50.84,50.77,50.78,239200.0,37.3393,37.3466,37.2952,37.3025,239200.0
2011-05-23 15:10:00,50.77,50.82,50.77,50.81,166600.0,37.2952,37.3319,37.2952,37.3246,166600.0
2011-05-23 15:20:00,50.81,50.85,50.81,50.81,136200.0,37.3246,37.354,37.3246,37.3246,136200.0
2011-05-23 15:30:00,50.82,50.88,50.81,50.85,228000.0,37.3319,37.376,37.3246,37.354,228000.0
2011-05-23 15:40:00,50.85,50.86,50.82,50.85,375400.0,37.354,37.3613,37.3319,37.354,375400.0
2011-05-23 15:50:00,50.85,50.9,50.8,50.8,589400.0,37.354,37.3907,37.3172,37.3172,589400.0
2011-05-24 09:30:00,50.85,51.17,50.77,50.92,197400.0,37.354,37.589,37.2952,37.4054,197400.0
2011-05-24 09:40:00,50.92,51.02,50.83,50.93,199200.0,37.4054,37.4788,37.3393,37.4127,199200.0
2011-05-24 09:50:00,50.93,51.01,50.93,50.99,134800.0,37.4127,37.4715,37.4127,37.4568,134800.0
2011-05-24 10:00:00,51.0,51.09,50.93,51.01,113000.0,37.4641,37.5303,37.4127,37.4715,113000.0
2011-05-24 10:10:00,51.02,51.22,51.02,51.18,130400.0,37.4788,37.6257,37.4788,37.5964,130400.0
2011-05-24 10:20:00,51.19,51.22,50.99,51.02,147800.0,37.6037,37.6257,37.4568,37.4788,147800.0
2011-05-24 10:30:00,51.01,51.02,50.91,50.95,160800.0,37.4715,37.4788,37.398,37.4274,160800.0
2011-05-24 10:40:00,50.94,51.04,50.94,50.94,134600.0,37.4201,37.4935,37.4201,37.4201,134600.0
2011-05-24 10:50:00,50.92,50.97,50.85,50.92,141200.0,37.4054,37.4421,37.354,37.4054,141200.0
2011-05-24 11:00:00,50.93,51.05,50.9,51.03,116800.0,37.4127,37.5009,37.3907,37.4862,116800.0
2011-05-24 11:10:00,51.02,51.12,51.01,51.01,128200.0,37.4788,37.5523,37.4715,37.4715,128200.0
2011-05-24 11:20:00,51.02,51.04,50.98,50.99,100800.0,37.4788,37.4935,37.4494,37.4568,100800.0
2011-05-24 11:30:00,50.99,51.02,50.96,51.0,95000.0,37.4568,37.4788,37.4348,37.4641,95000.0
2011-05-24 11:40:00,51.0,51.06,50.97,51.01,149400.0,37.4641,37.5082,37.4421,37.4715,149400.0
2011-05-24 11:50:00,51.02,51.02,50.96,51.0,84000.0,37.4788,37.4788,37.4348,37.4641,84000.0
2011-05-24 12:00:00,50.99,51.07,50.98,51.01,201800.0,37.4568,37.5156,37.4494,37.4715,201800.0
2011-05-24 12:10:00,51.0,51.04,50.97,51.0,79600.0,37.4641,37.4935,37.4421,37.4641,79600.0
2011-05-24 12:20:00,50.99,51.02,50.97,50.99,127800.0,37.4568,37.4788,37.4421,37.4568,127800.0
2011-05-24 12:30:00,50.99,50.99,50.9,50.95,350800.0,37.4568,37.4568,37.3907,37.4274,350800.0
2011-05-24 12:40:00,50.95,50.99,50.86,50.89,119600.0,37.4274,37.4568,37.3613,37.3833,119600.0
2011-05-24 12:50:00,50.89,50.93,50.88,50.9,134600.0,37.3833,37.4127,37.376,37.3907,134600.0
2011-05-24 13:00:00,50.9,50.97,50.88,50.95,177800.0,37.3907,37.4421,37.376,37.4274,177800.0
2011-05-24 13:10:00,50.94,50.95,50.87,50.9,94600.0,37.4201,37.4274,37.3686,37.3907,94600.0
2011-05-24 13:20:00,50.9,50.94,50.87,50.9,74000.0,37.3907,37.4201,37.3686,37.3907,74000.0
2011-05-24 13:30:00,50.9,50.91,50.79,50.79,87400.0,37.3907,37.398,37.3099,37.3099,87400.0
2011-05-24 13:40:00,50.79,50.79,50.65,50.65,121400.0,37.3099,37.3099,37.207,37.207,121400.0
2011-05-24 13:50:00,50.66,50.73,50.65,50.72,99800.0,37.2144,37.2658,37.207,37.2585,99800.0
2011-05-24 14:00:00,50.73,50.74,50.66,50.71,59400.0,37.2658,37.2731,37.2144,37.2511,59400.0
2011-05-24 14:10:00,50.71,50.76,50.7,50.76,64800.0,37.2511,37.2878,37.2438,37.2878,64800.0
2011-05-24 14:20:00,50.75,50.85,50.74,50.85,87800.0,37.2805,37.354,37.2731,37.354,87800.0
2011-05-24 14:30:00,50.85,50.87,50.83,50.86,52200.0,37.354,37.3686,37.3393,37.3613,52200.0
2011-05-24 14:40:00,50.87,50.94,50.85,50.91,81800.0,37.3686,37.4201,37.354,37.398,81800.0
2011-05-24 14:50:00,50.9,50.92,50.86,50.86,83800.0,37.3907,37.4054,37.3613,37.3613,83800.0
2011-05-24 15:00:00,50.86,50.97,50.85,50.96,112200.0,37.3613,37.4421,37.354,37.4348,112200.0
2011-05-24 15:10:00,50.97,50.97,50.91,50.93,87200.0,37.4421,37.4421,37.398,37.4127,87200.0
2011-05-24 15:20:00,50.93,50.96,50.9,50.9,106800.0,37.4127,37.4348,37.3907,37.3907,106800.0
2011-05-24 15:30:00,50.9,50.9,50.82,50.85,116200.0,37.3907,37.3907,37.3319,37.354,116200.0
2011-05-24 15:40:00,50.85,50.88,50.81,50.88,197800.0,37.354,37.376,37.3246,37.376,197800.0
2011-05-24 15:50:00,50.88,50.89,50.77,50.79,311600.0,37.376,37.3833,37.2952,37.3099,311600.0
2011-05-25 09:30:00,50.6,50.68,50.34,50.57,195200.0,37.1703,37.2291,36.9793,37.1483,195200.0
2011-05-25 09:40:00,50.61,50.7,50.56,50.7,163800.0,37.1776,37.2438,37.1409,37.2438,163800.0
2011-05-25 09:50:00,50.68,50.71,50.58,50.64,74800.0,37.2291,37.2511,37.1556,37.1997,74800.0
2011-05-25 10:00:00,50.63,50.73,50.52,50.63,175000.0,37.1923,37.2658,37.1115,37.1923,175000.0
2011-05-25 10:10:00,50.65,50.67,50.54,50.54,113800.0,37.207,37.2217,37.1262,37.1262,113800.0
2011-05-25 10:20:00,50.54,50.64,50.49,50.62,91600.0,37.1262,37.1997,37.0895,37.185,91600.0
2011-05-25 10:30:00,50.63,50.71,50.59,50.63,103200.0,37.1923,37.2511,37.163,37.1923,103200.0
2011-05-25 10:40:00,50.63,50.7,50.62,50.63,77400.0,37.1923,37.2438,37.185,37.1923,77400.0
2011-05-25 10:50:00,50.64,50.7,50.61,50.65,90400.0,37.1997,37.2438,37.1776,37.207,90400.0
2011-05-25 11:00:00,50.67,50.76,50.63,50.66,94400.0,37.2217,37.2878,37.1923,37.2144,94400.0
2011-05-25 11:10:00,50.67,50.73,50.63,50.64,87200.0,37.2217,37.2658,37.1923,37.1997,87200.0
2011-05-25 11:20:00,50.66,50.72,50.63,50.67,72800.0,37.2144,37.2585,37.1923,37.2217,72800.0
2011-05-25 11:30:00,50.65,50.71,50.62,50.7,70400.0,37.207,37.2511,37.185,37.2438,70400.0
2011-05-25 11:40:00,50.7,50.8,50.7,50.74,84400.0,37.2438,37.3172,37.2438,37.2731,84400.0
2011-05-25 11:50:00,50.75,50.76,50.69,50.72,82800.0,37.2805,37.2878,37.2364,37.2585,82800.0
2011-05-25 12:00:00,50.72,50.82,50.72,50.79,83000.0,37.2585,37.3319,37.2585,37.3099,83000.0
2011-05-25 12:10:00,50.79,50.81,50.74,50.74,97800.0,37.3099,37.3246,37.2731,37.2731,97800.0
2011-05-25 12:20:00,50.74,50.8,50.74,50.8,82800.0,37.2731,37.3172,37.2731,37.3172,82800.0
2011-05-25 12:30:00,50.8,50.85,50.78,50.81,68200.0,37.3172,37.354,37.3025,37.3246,68200.0
2011-05-25 12:40:00,50.8,50.83,50.77,50.79,59000.0,37.3172,37.3393,37.2952,37.3099,59000.0
2011-05-25 12:50:00,50.79,50.92,50.78,50.92,99000.0,37.3099,37.4054,37.3025,37.4054,99000.0
2011-05-25 13:00:00,50.92,50.92,50.87,50.89,182200.0,37.4054,37.4054,37.3686,37.3833,182200.0
2011-05-25 13:10:00,50.89,50.96,50.86,50.95,243000.0,37.3833,37.4348,37.3613,37.4274,243000.0
2011-05-25 13:20:00,50.95,50.97,50.87,50.88,102600.0,37.4274,37.4421,37.3686,37.376,102600.0
2011-05-25 13:30:00,50.88,50.98,50.88,50.96,65800.0,37.376,37.4494,37.376,37.4348,65800.0
2011-05-25 13:40:00,50.95,51.01,50.94,50.98,64800.0,37.4274,37.4715,37.4201,37.4494,64800.0
2011-05-25 13:50:00,50.98,50.99,50.95,50.96,54800.0,37.4494,37.4568,37.4274,37.4348,54800.0
2011-05-25 14:00:00,50.98,51.03,50.96,51.01,86800.0,37.4494,37.4862,37.4348,37.4715,86800.0
2011-05-25 14:10:00,51.01,51.07,50.99,51.06,71600.0,37.4715,37.5156,37.4568,37.5082,71600.0
2011-05-25 14:20:00,51.07,51.15,51.04,51.13,82400.0,37.5156,37.5743,37.4935,37.5596,82400.0
2011-05-25 14:30:00,51.15,51.17,51.08,51.1,84200.0,37.5743,37.589,37.5229,37.5376,84200.0
2011-05-25 14:40:00,51.1,51.15,51.09,51.13,74400.0,37.5376,37.5743,37.5303,37.5596,74400.0
2011-05-25 14:50:00,51.13,51.23,51.12,51.22,113000.0,37.5596,37.6331,37.5523,37.6257,113000.0
2011-05-25 15:00:00,51.22,51.4,51.2,51.37,318000.0,37.6257,37.758,37.6111,37.7359,318000.0
2011-05-25 15:10:00,51.37,51.41,51.34,51.37,207800.0,37.7359,37.7653,37.7139,37.7359,207800.0
2011-05-25 15:20:00,51.35,51.38,51.28,51.37,197800.0,37.7212,37.7433,37.6698,37.7359,197800.0
2011-05-25 15:30:00,51.37,51.44,51.35,51.41,198200.0,37.7359,37.7874,37.7212,37.7653,198200.0
2011-05-25 15:40:00,51.41,51.44,51.36,51.38,298600.0,37.7653,37.7874,37.7286,37.7433,298600.0
2011-05-25 15:50:00,51.38,51.39,51.24,51.29,338800.0,37.7433,37.7506,37.6404,37.6772,338800.0
2011-05-26 09:30:00,50.84,51.09,50.63,51.07,147800.0,37.5184,37.7029,37.3635,37.6882,147800.0
2011-05-26 09:40:00,51.06,51.1,50.88,51.1,101800.0,37.6808,37.7103,37.548,37.7103,101800.0
2011-05-26 09:50:00,51.1,51.12,50.74,50.82,132000.0,37.7103,37.7251,37.4446,37.5037,132000.0
2011-05-26 10:00:00,50.83,50.83,50.67,50.76,89000.0,37.5111,37.5111,37.393,37.4594,89000.0
2011-05-26 10:10:00,50.74,50.83,50.63,50.78,97800.0,37.4446,37.5111,37.3635,37.4742,97800.0
2011-05-26 10:20:00,50.79,50.97,50.71,50.92,76000.0,37.4815,37.6144,37.4225,37.5775,76000.0
2011-05-26 10:30:00,50.91,50.94,50.82,50.92,72400.0,37.5701,37.5922,37.5037,37.5775,72400.0
2011-05-26 10:40:00,50.92,50.92,50.68,50.74,204800.0,37.5775,37.5775,37.4004,37.4446,204800.0
2011-05-26 10:50:00,50.74,50.75,50.62,50.67,123200.0,37.4446,37.452,37.3561,37.393,123200.0
2011-05-26 11:00:00,50.66,50.74,50.6,50.71,151400.0,37.3856,37.4446,37.3413,37.4225,151400.0
2011-05-26 11:10:00,50.69,50.83,50.64,50.82,115200.0,37.4077,37.5111,37.3708,37.5037,115200.0
2011-05-26 11:20:00,50.82,50.86,50.65,50.86,110800.0,37.5037,37.5332,37.3782,37.5332,110800.0
2011-05-26 11:30:00,50.87,50.92,50.81,50.83,115200.0,37.5406,37.5775,37.4963,37.5111,115200.0
2011-05-26 11:40:00,50.84,50.91,50.81,50.88,80400.0,37.5184,37.5701,37.4963,37.548,80400.0
2011-05-26 11:50:00,50.86,50.97,50.86,50.96,52800.0,37.5332,37.6144,37.5332,37.607,52800.0
2011-05-26 12:00:00,50.96,50.96,50.92,50.95,46000.0,37.607,37.607,37.5775,37.5996,46000.0
2011-05-26 12:10:00,50.95,51.04,50.94,51.02,77000.0,37.5996,37.666,37.5922,37.6513,77000.0
2011-05-26 12:20:00,51.02,51.14,51.01,51.13,62400.0,37.6513,37.7398,37.6439,37.7324,62400.0
2011-05-26 12:30:00,51.13,51.2,51.11,51.2,70200.0,37.7324,37.7841,37.7177,37.7841,70200.0
2011-05-26 12:40:00,51.19,51.45,51.18,51.44,133200.0,37.7767,37.9686,37.7693,37.9612,133200.0
2011-05-26 12:50:00,51.44,51.5,51.42,51.45,89800.0,37.9612,38.0055,37.9465,37.9686,89800.0
2011-05-26 13:00:00,51.45,51.62,51.45,51.62,128400.0,37.9686,38.0941,37.9686,38.0941,128400.0
2011-05-26 13:10:00,51.63,51.73,51.59,51.71,172200.0,38.1014,38.1752,38.0719,38.1605,172200.0
2011-05-26 13:20:00,51.7,51.71,51.53,51.54,75200.0,38.1531,38.1605,38.0276,38.035,75200.0
2011-05-26 13:30:00,51.54,51.55,51.44,51.51,89600.0,38.035,38.0424,37.9612,38.0129,89600.0
2011-05-26 13:40:00,51.51,51.51,51.45,51.47,27600.0,38.0129,38.0129,37.9686,37.9834,27600.0
2011-05-26 13:50:00,51.47,51.52,51.43,51.46,41600.0,37.9834,38.0203,37.9538,37.976,41600.0
2011-05-26 14:00:00,51.45,51.49,51.45,51.46,43800.0,37.9686,37.9981,37.9686,37.976,43800.0
2011-05-26 14:10:00,51.45,51.52,51.44,51.48,36600.0,37.9686,38.0203,37.9612,37.9907,36600.0
2011-05-26 14:20:00,51.48,51.6,51.48,51.59,69400.0,37.9907,38.0793,37.9907,38.0719,69400.0
2011-05-26 14:30:00,51.58,51.65,51.56,51.6,65000.0,38.0645,38.1162,38.0498,38.0793,65000.0
2011-05-26 14:40:00,51.61,51.69,51.61,51.69,66800.0,38.0867,38.1457,38.0867,38.1457,66800.0
2011-05-26 14:50:00,51.7,51.72,51.65,51.7,100000.0,38.1531,38.1678,38.1162,38.1531,100000.0
2011-05-26 15:00:00,51.71,51.71,51.57,51.59,80000.0,38.1605,38.1605,38.0572,38.0719,80000.0
2011-05-26 15:10:00,51.58,51.59,51.49,51.57,73600.0,38.0645,38.0719,37.9981,38.0572,73600.0
2011-05-26 15:20:00,51.57,51.66,51.56,51.65,124400.0,38.0572,38.1236,38.0498,38.1162,124400.0
2011-05-26 15:30:00,51.65,51.76,51.64,51.76,181400.0,38.1162,38.1974,38.1088,38.1974,181400.0
2011-05-26 15:40:00,51.76,51.77,51.6,51.62,230000.0,38.1974,38.2047,38.0793,38.0941,230000.0
2011-05-26 15:50:00,51.62,51.67,51.55,51.63,326600.0,38.0941,38.1309,38.0424,38.1014,326600.0
2011-05-27 09:30:00,51.68,52.08,51.6,52.0,147400.0,38.1383,38.4335,38.0793,38.3745,147400.0
2011-05-27 09:40:00,52.0,52.08,51.87,52.02,170200.0,38.3745,38.4335,38.2785,38.3892,170200.0
2011-05-27 09:50:00,52.02,52.02,51.84,51.97,62200.0,38.3892,38.3892,38.2564,38.3523,62200.0
2011-05-27 10:00:00,51.96,51.99,51.65,51.69,95800.0,38.345,38.3671,38.1162,38.1457,95800.0
2011-05-27 10:10:00,51.7,51.87,51.63,51.85,76400.0,38.1531,38.2785,38.1014,38.2638,76400.0
2011-05-27 10:20:00,51.85,51.85,51.75,51.81,58400.0,38.2638,38.2638,38.19,38.2343,58400.0
2011-05-27 10:30:00,51.8,51.81,51.69,51.69,61200.0,38.2269,38.2343,38.1457,38.1457,61200.0
2011-05-27 10:40:00,51.69,51.75,51.66,51.74,72600.0,38.1457,38.19,38.1236,38.1826,72600.0
2011-05-27 10:50:00,51.73,51.75,51.67,51.73,51800.0,38.1752,38.19,38.1309,38.1752,51800.0
2011-05-27 11:00:00,51.72,51.94,51.71,51.94,111200.0,38.1678,38.3302,38.1605,38.3302,111200.0
2011-05-27 11:10:00,51.93,51.94,51.85,51.9,51000.0,38.3228,38.3302,38.2638,38.3007,51000.0
2011-05-27 11:20:00,51.9,51.9,51.76,51.77,45400.0,38.3007,38.3007,38.1974,38.2047,45400.0
2011-05-27 11:30:00,51.74,51.76,51.68,51.7,52200.0,38.1826,38.1974,38.1383,38.1531,52200.0
2011-05-27 11:40:00,51.71,51.84,51.69,51.84,32600.0,38.1605,38.2564,38.1457,38.2564,32600.0
2011-05-27 11:50:00,51.85,51.88,51.84,51.88,28000.0,38.2638,38.2859,38.2564,38.2859,28000.0
2011-05-27 12:00:00,51.89,51.89,51.7,51.74,43200.0,38.2933,38.2933,38.1531,38.1826,43200.0
2011-05-27 12:10:00,51.73,51.84,51.68,51.83,52800.0,38.1752,38.2564,38.1383,38.249,52800.0
2011-05-27 12:20:00,51.83,51.9,51.83,51.88,61400.0,38.249,38.3007,38.249,38.2859,61400.0
2011-05-27 12:30:00,51.88,51.9,51.82,51.87,64200.0,38.2859,38.3007,38.2416,38.2785,64200.0
2011-05-27 12:40:00,51.88,51.91,51.77,51.84,51200.0,38.2859,38.3081,38.2047,38.2564,51200.0
2011-05-27 12:50:00,51.83,51.88,51.83,51.85,56200.0,38.249,38.2859,38.249,38.2638,56200.0
2011-05-27 13:00:00,51.85,51.88,51.81,51.81,21200.0,38.2638,38.2859,38.2343,38.2343,21200.0
2011-05-27 13:10:00,51.81,51.81,51.72,51.75,36600.0,38.2343,38.2343,38.1678,38.19,36600.0
2011-05-27 13:20:00,51.74,51.79,51.73,51.77,88400.0,38.1826,38.2195,38.1752,38.2047,88400.0
2011-05-27 13:30:00,51.77,51.77,51.68,51.71,34000.0,38.2047,38.2047,38.1383,38.1605,34000.0
2011-05-27 13:40:00,51.72,51.75,51.7,51.73,23000.0,38.1678,38.19,38.1531,38.1752,23000.0
2011-05-27 13:50:00,51.73,51.77,51.73,51.76,25200.0,38.1752,38.2047,38.1752,38.1974,25200.0
2011-05-27 14:00:00,51.76,51.8,51.73,51.77,77800.0,38.1974,38.2269,38.1752,38.2047,77800.0
2011-05-27 14:10:00,51.77,51.77,51.74,51.77,55400.0,38.2047,38.2047,38.1826,38.2047,55400.0
2011-05-27 14:20:00,51.77,51.8,51.77,51.8,30400.0,38.2047,38.2269,38.2047,38.2269,30400.0
2011-05-27 14:30:00,51.79,51.83,51.75,51.82,41600.0,38.2195,38.249,38.19,38.2416,41600.0
2011-05-27 14:40:00,51.81,51.82,51.71,51.71,91200.0,38.2343,38.2416,38.1605,38.1605,91200.0
2011-05-27 14:50:00,51.72,51.76,51.7,51.74,51600.0,38.1678,38.1974,38.1531,38.1826,51600.0
2011-05-27 15:00:00,51.74,51.77,51.66,51.67,65200.0,38.1826,38.2047,38.1236,38.1309,65200.0
2011-05-27 15:10:00,51.67,51.73,51.66,51.71,51800.0,38.1309,38.1752,38.1236,38.1605,51800.0
2011-05-27 15:20:00,51.72,51.76,51.72,51.75,68200.0,38.1678,38.1974,38.1678,38.19,68200.0
2011-05-27 15:30:00,51.75,51.84,51.74,51.77,101800.0,38.19,38.2564,38.1826,38.2047,101800.0
2011-05-27 15:40:00,51.77,51.84,51.76,51.82,113800.0,38.2047,38.2564,38.1974,38.2416,113800.0
2011-05-27 15:50:00,51.82,51.82,51.72,51.77,270000.0,38.2416,38.2416,38.1678,38.2047,270000.0
2011-05-31 09:30:00,52.13,52.42,52.13,52.3,185400.0,38.4704,38.6844,38.4704,38.5959,185400.0
2011-05-31 09:40:00,52.31,52.4,52.12,52.12,145200.0,38.6033,38.6697,38.463,38.463,145200.0
2011-05-31 09:50:00,52.12,52.25,52.12,52.18,136400.0,38.463,38.559,38.463,38.5073,136400.0
2011-05-31 10:00:00,52.17,52.2,51.89,51.96,131400.0,38.4999,38.5221,38.2933,38.345,131400.0
2011-05-31 10:10:00,51.96,52.02,51.77,51.79,111200.0,38.345,38.3892,38.2047,38.2195,111200.0
2011-05-31 10:20:00,51.79,51.95,51.73,51.94,106800.0,38.2195,38.3376,38.1752,38.3302,106800.0
2011-05-31 10:30:00,51.94,51.95,51.79,51.81,76200.0,38.3302,38.3376,38.2195,38.2343,76200.0
2011-05-31 10:40:00,51.81,51.88,51.77,51.83,77800.0,38.2343,38.2859,38.2047,38.249,77800.0
2011-05-31 10:50:00,51.82,51.98,51.79,51.95,68000.0,38.2416,38.3597,38.2195,38.3376,68000.0
2011-05-31 11:00:00,51.95,52.05,51.93,52.01,100000.0,38.3376,38.4114,38.3228,38.3819,100000.0
2011-05-31 11:10:00,52.0,52.03,51.98,52.01,66800.0,38.3745,38.3966,38.3597,38.3819,66800.0
2011-05-31 11:20:00,52.02,52.03,51.93,51.98,35400.0,38.3892,38.3966,38.3228,38.3597,35400.0
2011-05-31 11:30:00,51.98,52.1,51.98,52.04,56400.0,38.3597,38.4483,38.3597,38.404,56400.0
2011-05-31 11:40:00,52.03,52.06,51.99,51.99,49200.0,38.3966,38.4188,38.3671,38.3671,49200.0
2011-05-31 11:50:00,51.99,52.0,51.85,51.87,142800.0,38.3671,38.3745,38.2638,38.2785,142800.0
2011-05-31 12:00:00,51.87,52.07,51.82,52.05,74800.0,38.2785,38.4261,38.2416,38.4114,74800.0
2011-05-31 12:10:00,52.04,52.04,51.92,51.95,37000.0,38.404,38.404,38.3154,38.3376,37000.0
2011-05-31 12:20:00,51.95,52.0,51.94,51.99,31200.0,38.3376,38.3745,38.3302,38.3671,31200.0
2011-05-31 12:30:00,51.99,51.99,51.86,51.92,42800.0,38.3671,38.3671,38.2712,38.3154,42800.0
2011-05-31 12:40:00,51.93,51.99,51.92,51.98,32800.0,38.3228,38.3671,38.3154,38.3597,32800.0
2011-05-31 12:50:00,51.98,52.02,51.95,52.02,30800.0,38.3597,38.3892,38.3376,38.3892,30800.0
2011-05-31 13:00:00,52.01,52.09,52.01,52.09,36000.0,38.3819,38.4409,38.3819,38.4409,36000.0
2011-05-31 13:10:00,52.08,52.22,52.08,52.21,44800.0,38.4335,38.5368,38.4335,38.5295,44800.0
2011-05-31 13:20:00,52.21,52.22,52.18,52.2,41200.0,38.5295,38.5368,38.5073,38.5221,41200.0
2011-05-31 13:30:00,52.19,52.28,52.18,52.26,51400.0,38.5147,38.5811,38.5073,38.5664,51400.0
2011-05-31 13:40:00,52.26,52.37,52.23,52.33,91000.0,38.5664,38.6475,38.5442,38.618,91000.0
2011-05-31 13:50:00,52.32,52.39,52.32,52.37,49600.0,38.6106,38.6623,38.6106,38.6475,49600.0
2011-05-31 14:00:00,52.37,52.37,52.32,52.36,39800.0,38.6475,38.6475,38.6106,38.6401,39800.0
2011-05-31 14:10:00,52.37,52.38,52.33,52.37,46600.0,38.6475,38.6549,38.618,38.6475,46600.0
2011-05-31 14:20:00,52.37,52.38,52.32,52.34,34600.0,38.6475,38.6549,38.6106,38.6254,34600.0
2011-05-31 14:30:00,52.34,52.34,52.28,52.32,35600.0,38.6254,38.6254,38.5811,38.6106,35600.0
2011-05-31 14:40:00,52.32,52.37,52.32,52.34,74800.0,38.6106,38.6475,38.6106,38.6254,74800.0
2011-05-31 14:50:00,52.34,52.37,52.32,52.37,60600.0,38.6254,38.6475,38.6106,38.6475,60600.0
2011-05-31 15:00:00,52.36,52.37,52.29,52.29,42800.0,38.6401,38.6475,38.5885,38.5885,42800.0
2011-05-31 15:10:00,52.29,52.35,52.26,52.35,76800.0,38.5885,38.6328,38.5664,38.6328,76800.0
2011-05-31 15:20:00,52.35,52.42,52.34,52.38,127400.0,38.6328,38.6844,38.6254,38.6549,127400.0
2011-05-31 15:30:00,52.38,52.39,52.32,52.32,105600.0,38.6549,38.6623,38.6106,38.6106,105600.0
2011-05-31 15:40:00,52.32,52.46,52.31,52.45,216200.0,38.6106,38.7139,38.6033,38.7066,216200.0
2011-05-31 15:50:00,52.45,52.5,52.44,52.5,449600.0,38.7066,38.7435,38.6992,38.7435,449600.0
2011-06-01 09:30:00,52.47,52.59,52.41,52.46,218000.0,38.7213,38.8099,38.677,38.7139,218000.0
2011-06-01 09:40:00,52.48,52.56,52.35,52.35,136600.0,38.7287,38.7877,38.6328,38.6328,136600.0
2011-06-01 09:50:00,52.35,52.42,52.22,52.23,79200.0,38.6328,38.6844,38.5368,38.5442,79200.0
2011-06-01 10:00:00,52.21,52.24,51.93,52.15,332800.0,38.5295,38.5516,38.3228,38.4852,332800.0
2011-06-01 10:10:00,52.15,52.17,51.99,52.07,130000.0,38.4852,38.4999,38.3671,38.4261,130000.0
2011-06-01 10:20:00,52.06,52.11,51.99,52.0,76600.0,38.4188,38.4557,38.3671,38.3745,76600.0
2011-06-01 10:30:00,51.99,52.01,51.75,51.76,126400.0,38.3671,38.3819,38.19,38.1974,126400.0
2011-06-01 10:40:00,51.76,51.81,51.64,51.64,71600.0,38.1974,38.2343,38.1088,38.1088,71600.0
2011-06-01 10:50:00,51.64,51.77,51.59,51.77,125000.0,38.1088,38.2047,38.0719,38.2047,125000.0
2011-06-01 11:00:00,51.77,51.85,51.76,51.84,53600.0,38.2047,38.2638,38.1974,38.2564,53600.0
2011-06-01 11:10:00,51.84,51.84,51.77,51.84,61600.0,38.2564,38.2564,38.2047,38.2564,61600.0
2011-06-01 11:20:00,51.83,51.93,51.82,51.93,72000.0,38.249,38.3228,38.2416,38.3228,72000.0
2011-06-01 11:30:00,51.93,51.96,51.85,51.9,85800.0,38.3228,38.345,38.2638,38.3007,85800.0
2011-06-01 11:40:00,51.91,51.93,51.87,51.88,51400.0,38.3081,38.3228,38.2785,38.2859,51400.0
2011-06-01 11:50:00,51.88,51.94,51.88,51.92,62400.0,38.2859,38.3302,38.2859,38.3154,62400.0
2011-06-01 12:00:00,51.91,51.97,51.71,51.72,164200.0,38.3081,38.3523,38.1605,38.1678,164200.0
2011-06-01 12:10:00,51.71,51.71,51.58,51.62,78600.0,38.1605,38.1605,38.0645,38.0941,78600.0
2011-06-01 12:20:00,51.61,51.71,51.56,51.64,80600.0,38.0867,38.1605,38.0498,38.1088,80600.0
2011-06-01 12:30:00,51.65,51.81,51.65,51.77,95200.0,38.1162,38.2343,38.1162,38.2047,95200.0
2011-06-01 12:40:00,51.77,51.77,51.66,51.77,96200.0,38.2047,38.2047,38.1236,38.2047,96200.0
2011-06-01 12:50:00,51.76,51.79,51.69,51.7,62800.0,38.1974,38.2195,38.1457,38.1531,62800.0
2011-06-01 13:00:00,51.7,51.73,51.64,51.65,70600.0,38.1531,38.1752,38.1088,38.1162,70600.0
2011-06-01 13:10:00,51.65,51.7,51.59,51.68,148600.0,38.1162,38.1531,38.0719,38.1383,148600.0
2011-06-01 13:20:00,51.67,51.69,51.5,51.6,173400.0,38.1309,38.1457,38.0055,38.0793,173400.0
2011-06-01 13:30:00,51.6,51.65,51.49,51.5,215000.0,38.0793,38.1162,37.9981,38.0055,215000.0
2011-06-01 13:40:00,51.49,51.54,51.49,51.51,134400.0,37.9981,38.035,37.9981,38.0129,134400.0
2011-06-01 13:50:00,51.52,51.59,51.49,51.59,85000.0,38.0203,38.0719,37.9981,38.0719,85000.0
2011-06-01 14:00:00,51.58,51.58,51.5,51.52,66600.0,38.0645,38.0645,38.0055,38.0203,66600.0
2011-06-01 14:10:00,51.52,51.53,51.35,51.37,188200.0,38.0203,38.0276,37.8948,37.9096,188200.0
2011-06-01 14:20:00,51.38,51.38,51.21,51.22,144400.0,37.9169,37.9169,37.7915,37.7989,144400.0
2011-06-01 14:30:00,51.22,51.23,50.99,51.03,325000.0,37.7989,37.8062,37.6291,37.6586,325000.0
2011-06-01 14:40:00,51.02,51.03,50.91,50.91,375600.0,37.6513,37.6586,37.5701,37.5701,375600.0
2011-06-01 14:50:00,50.92,50.93,50.85,50.87,232000.0,37.5775,37.5849,37.5258,37.5406,232000.0
2011-06-01 15:00:00,50.86,50.96,50.85,50.92,270200.0,37.5332,37.607,37.5258,37.5775,270200.0
2011-06-01 15:10:00,50.92,50.94,50.77,50.8,196000.0,37.5775,37.5922,37.4668,37.4889,196000.0
2011-06-01 15:20:00,50.79,50.8,50.63,50.67,141400.0,37.4815,37.4889,37.3635,37.393,141400.0
2011-06-01 15:30:00,50.67,50.77,50.66,50.66,166800.0,37.393,37.4668,37.3856,37.3856,166800.0
2011-06-01 15:40:00,50.66,50.67,50.49,50.51,462000.0,37.3856,37.393,37.2601,37.2749,462000.0
2011-06-01 15:50:00,50.51,50.52,50.41,50.45,609000.0,37.2749,37.2823,37.2011,37.2306,609000.0
2011-06-02 09:30:00,50.68,51.35,50.51,51.3,371200.0,37.4004,37.8948,37.2749,37.8579,371200.0
2011-06-02 09:40:00,51.3,51.31,50.68,50.76,424800.0,37.8579,37.8653,37.4004,37.4594,424800.0
2011-06-02 09:50:00,50.73,51.19,50.71,51.12,143600.0,37.4373,37.7767,37.4225,37.7251,143600.0
2011-06-02 10:00:00,51.12,51.45,51.1,51.42,142600.0,37.7251,37.9686,37.7103,37.9465,142600.0
2011-06-02 10:10:00,51.42,51.49,51.26,51.27,183000.0,37.9465,37.9981,37.8284,37.8358,183000.0
2011-06-02 10:20:00,51.27,51.29,51.06,51.18,134400.0,37.8358,37.8505,37.6808,37.7693,134400.0
2011-06-02 10:30:00,51.18,51.31,51.12,51.15,229000.0,37.7693,37.8653,37.7251,37.7472,229000.0
2011-06-02 10:40:00,51.14,51.17,50.99,51.0,119800.0,37.7398,37.762,37.6291,37.6365,119800.0
2011-06-02 10:50:00,50.99,51.01,50.9,50.91,80400.0,37.6291,37.6439,37.5627,37.5701,80400.0
2011-06-02 11:00:00,50.91,51.0,50.87,50.93,144800.0,37.5701,37.6365,37.5406,37.5849,144800.0
2011-06-02 11:10:00,50.92,50.95,50.83,50.91,83400.0,37.5775,37.5996,37.5111,37.5701,83400.0
2011-06-02 11:20:00,50.94,50.94,50.76,50.77,95400.0,37.5922,37.5922,37.4594,37.4668,95400.0
2011-06-02 11:30:00,50.77,50.84,50.67,50.71,155800.0,37.4668,37.5184,37.393,37.4225,155800.0
2011-06-02 11:40:00,50.69,50.76,50.54,50.59,96400.0,37.4077,37.4594,37.297,37.3339,96400.0
2011-06-02 11:50:00,50.6,50.78,50.54,50.76,77400.0,37.3413,37.4742,37.297,37.4594,77400.0
2011-06-02 12:00:00,50.77,50.79,50.72,50.77,54200.0,37.4668,37.4815,37.4299,37.4668,54200.0
2011-06-02 12:10:00,50.77,50.96,50.77,50.93,39600.0,37.4668,37.607,37.4668,37.5849,39600.0
2011-06-02 12:20:00,50.93,51.0,50.91,50.97,48400.0,37.5849,37.6365,37.5701,37.6144,48400.0
2011-06-02 12:30:00,50.97,50.97,50.87,50.92,37800.0,37.6144,37.6144,37.5406,37.5775,37800.0
2011-06-02 12:40:00,50.93,51.01,50.87,50.96,212000.0,37.5849,37.6439,37.5406,37.607,212000.0
2011-06-02 12:50:00,50.96,51.09,50.96,51.06,68400.0,37.607,37.7029,37.607,37.6808,68400.0
2011-06-02 13:00:00,51.08,51.14,51.04,51.06,102000.0,37.6955,37.7398,37.666,37.6808,102000.0
2011-06-02 13:10:00,51.05,51.06,50.97,51.01,92600.0,37.6734,37.6808,37.6144,37.6439,92600.0
2011-06-02 13:20:00,51.01,51.03,50.95,51.02,68000.0,37.6439,37.6586,37.5996,37.6513,68000.0
2011-06-02 13:30:00,51.01,51.03,50.93,50.95,80600.0,37.6439,37.6586,37.5849,37.5996,80600.0
2011-06-02 13:40:00,50.95,51.02,50.94,50.98,59800.0,37.5996,37.6513,37.5922,37.6217,59800.0
2011-06-02 13:50:00,50.98,51.16,50.94,51.12,74800.0,37.6217,37.7546,37.5922,37.7251,74800.0
2011-06-02 14:00:00,51.11,51.19,51.03,51.06,53400.0,37.7177,37.7767,37.6586,37.6808,53400.0
2011-06-02 14:10:00,51.07,51.2,50.98,50.98,80400.0,37.6882,37.7841,37.6217,37.6217,80400.0
2011-06-02 14:20:00,50.99,51.07,50.94,51.05,62800.0,37.6291,37.6882,37.5922,37.6734,62800.0
2011-06-02 14:30:00,51.06,51.22,51.05,51.19,83600.0,37.6808,37.7989,37.6734,37.7767,83600.0
2011-06-02 14:40:00,51.19,51.28,51.18,51.26,107800.0,37.7767,37.8431,37.7693,37.8284,107800.0
2011-06-02 14:50:00,51.26,51.34,51.26,51.33,61000.0,37.8284,37.8874,37.8284,37.88,61000.0
2011-06-02 15:00:00,51.33,51.34,51.24,51.27,88000.0,37.88,37.8874,37.8136,37.8358,88000.0
2011-06-02 15:10:00,51.27,51.32,51.24,51.26,70600.0,37.8358,37.8727,37.8136,37.8284,70600.0
2011-06-02 15:20:00,51.26,51.36,51.26,51.34,116800.0,37.8284,37.9022,37.8284,37.8874,116800.0
2011-06-02 15:30:00,51.33,51.33,51.26,51.27,149800.0,37.88,37.88,37.8284,37.8358,149800.0
2011-06-02 15:40:00,51.27,51.34,51.18,51.19,155000.0,37.8358,37.8874,37.7693,37.7767,155000.0
2011-06-02 15:50:00,51.19,51.19,51.06,51.11,396400.0,37.7767,37.7767,37.6808,37.7177,396400.0
2011-06-03 09:30:00,50.26,50.47,49.95,50.25,501800.0,37.0904,37.2454,36.8616,37.083,501800.0
2011-06-03 09:40:00,50.25,50.58,50.25,50.41,210400.0,37.083,37.3266,37.083,37.2011,210400.0
2011-06-03 09:50:00,50.39,50.57,50.36,50.41,272800.0,37.1863,37.3192,37.1642,37.2011,272800.0
2011-06-03 10:00:00,50.42,50.65,50.42,50.58,187000.0,37.2085,37.3782,37.2085,37.3266,187000.0
2011-06-03 10:10:00,50.58,50.69,50.49,50.5,187000.0,37.3266,37.4077,37.2601,37.2675,187000.0
2011-06-03 10:20:00,50.49,50.64,50.45,50.6,213000.0,37.2601,37.3708,37.2306,37.3413,213000.0
2011-06-03 10:30:00,50.62,50.67,50.56,50.62,203800.0,37.3561,37.393,37.3118,37.3561,203800.0
2011-06-03 10:40:00,50.6,50.79,50.6,50.65,138600.0,37.3413,37.4815,37.3413,37.3782,138600.0
2011-06-03 10:50:00,50.65,50.77,50.59,50.74,127000.0,37.3782,37.4668,37.3339,37.4446,127000.0
2011-06-03 11:00:00,50.74,50.77,50.5,50.51,124000.0,37.4446,37.4668,37.2675,37.2749,124000.0
2011-06-03 11:10:00,50.51,50.58,50.47,50.52,109200.0,37.2749,37.3266,37.2454,37.2823,109200.0
2011-06-03 11:20:00,50.52,50.61,50.49,50.55,118400.0,37.2823,37.3487,37.2601,37.3044,118400.0
2011-06-03 11:30:00,50.54,50.63,50.5,50.53,117200.0,37.297,37.3635,37.2675,37.2897,117200.0
2011-06-03 11:40:00,50.54,50.6,50.51,50.54,140600.0,37.297,37.3413,37.2749,37.297,140600.0
2011-06-03 11:50:00,50.55,50.61,50.55,50.55,55400.0,37.3044,37.3487,37.3044,37.3044,55400.0
2011-06-03 12:00:00,50.56,50.64,50.56,50.62,102800.0,37.3118,37.3708,37.3118,37.3561,102800.0
2011-06-03 12:10:00,50.6,50.69,50.6,50.69,33400.0,37.3413,37.4077,37.3413,37.4077,33400.0
2011-06-03 12:20:00,50.69,50.77,50.68,50.74,54400.0,37.4077,37.4668,37.4004,37.4446,54400.0
2011-06-03 12:30:00,50.74,50.79,50.71,50.78,45800.0,37.4446,37.4815,37.4225,37.4742,45800.0
2011-06-03 12:40:00,50.77,50.98,50.77,50.98,81000.0,37.4668,37.6217,37.4668,37.6217,81000.0
2011-06-03 12:50:00,50.96,50.97,50.84,50.87,68400.0,37.607,37.6144,37.5184,37.5406,68400.0
2011-06-03 13:00:00,50.85,50.88,50.82,50.83,71200.0,37.5258,37.548,37.5037,37.5111,71200.0
2011-06-03 13:10:00,50.82,50.87,50.77,50.82,55000.0,37.5037,37.5406,37.4668,37.5037,55000.0
2011-06-03 13:20:00,50.82,50.83,50.73,50.76,69000.0,37.5037,37.5111,37.4373,37.4594,69000.0
2011-06-03 13:30:00,50.76,50.82,50.76,50.79,76200.0,37.4594,37.5037,37.4594,37.4815,76200.0
2011-06-03 13:40:00,50.79,50.8,50.75,50.77,60400.0,37.4815,37.4889,37.452,37.4668,60400.0
2011-06-03 13:50:00,50.77,50.77,50.68,50.7,108600.0,37.4668,37.4668,37.4004,37.4151,108600.0
2011-06-03 14:00:00,50.7,50.7,50.65,50.65,77800.0,37.4151,37.4151,37.3782,37.3782,77800.0
2011-06-03 14:10:00,50.65,50.79,50.64,50.78,105200.0,37.3782,37.4815,37.3708,37.4742,105200.0
2011-06-03 14:20:00,50.79,50.81,50.74,50.75,108000.0,37.4815,37.4963,37.4446,37.452,108000.0
2011-06-03 14:30:00,50.76,50.77,50.64,50.65,180400.0,37.4594,37.4668,37.3708,37.3782,180400.0
2011-06-03 14:40:00,50.65,50.67,50.62,50.65,134000.0,37.3782,37.393,37.3561,37.3782,134000.0
2011-06-03 14:50:00,50.65,50.68,50.52,50.53,120000.0,37.3782,37.4004,37.2823,37.2897,120000.0
2011-06-03 15:00:00,50.53,50.55,50.49,50.51,120200.0,37.2897,37.3044,37.2601,37.2749,120200.0
2011-06-03 15:10:00,50.51,50.58,50.49,50.49,141600.0,37.2749,37.3266,37.2601,37.2601,141600.0
2011-06-03 15:20:00,50.49,50.6,50.49,50.56,152000.0,37.2601,37.3413,37.2601,37.3118,152000.0
2011-06-03 15:30:00,50.56,50.65,50.56,50.65,157200.0,37.3118,37.3782,37.3118,37.3782,157200.0
2011-06-03 15:40:00,50.65,50.74,50.57,50.58,191000.0,37.3782,37.4446,37.3192,37.3266,191000.0
2011-06-03 15:50:00,50.58,50.64,50.55,50.58,485000.0,37.3266,37.3708,37.3044,37.3266,485000.0
2011-06-06 09:30:00,50.45,50.86,50.4,50.8,100600.0,37.2306,37.5332,37.1937,37.4889,100600.0
2011-06-06 09:40:00,50.82,50.84,50.52,50.53,66000.0,37.5037,37.5184,37.2823,37.2897,66000.0
2011-06-06 09:50:00,50.54,50.55,50.49,50.52,62000.0,37.297,37.3044,37.2601,37.2823,62000.0
2011-06-06 10:00:00,50.52,50.54,50.25,50.26,87400.0,37.2823,37.297,37.083,37.0904,87400.0
2011-06-06 10:10:00,50.26,50.36,50.21,50.24,77200.0,37.0904,37.1642,37.0535,37.0757,77200.0
2011-06-06 10:20:00,50.22,50.47,50.16,50.44,95000.0,37.0609,37.2454,37.0166,37.2232,95000.0
2011-06-06 10:30:00,50.44,50.49,50.38,50.4,49400.0,37.2232,37.2601,37.179,37.1937,49400.0
2011-06-06 10:40:00,50.4,50.43,50.29,50.33,45400.0,37.1937,37.2159,37.1125,37.1421,45400.0
2011-06-06 10:50:00,50.34,50.48,50.34,50.41,78800.0,37.1494,37.2528,37.1494,37.2011,78800.0
2011-06-06 11:00:00,50.41,50.53,50.39,50.53,47400.0,37.2011,37.2897,37.1863,37.2897,47400.0
2011-06-06 11:10:00,50.53,50.65,50.53,50.6,57400.0,37.2897,37.3782,37.2897,37.3413,57400.0
2011-06-06 11:20:00,50.6,50.77,50.59,50.75,46600.0,37.3413,37.4668,37.3339,37.452,46600.0
2011-06-06 11:30:00,50.76,50.85,50.72,50.83,64200.0,37.4594,37.5258,37.4299,37.5111,64200.0
2011-06-06 11:40:00,50.82,50.82,50.72,50.74,67600.0,37.5037,37.5037,37.4299,37.4446,67600.0
2011-06-06 11:50:00,50.74,50.79,50.7,50.73,34200.0,37.4446,37.4815,37.4151,37.4373,34200.0
2011-06-06 12:00:00,50.72,50.77,50.66,50.77,27200.0,37.4299,37.4668,37.3856,37.4668,27200.0
2011-06-06 12:10:00,50.77,50.8,50.68,50.68,32000.0,37.4668,37.4889,37.4004,37.4004,32000.0
2011-06-06 12:20:00,50.68,50.74,50.65,50.67,38600.0,37.4004,37.4446,37.3782,37.393,38600.0
2011-06-06 12:30:00,50.65,50.66,50.57,50.61,26400.0,37.3782,37.3856,37.3192,37.3487,26400.0
2011-06-06 12:40:00,50.6,50.6,50.49,50.5,26600.0,37.3413,37.3413,37.2601,37.2675,26600.0
2011-06-06 12:50:00,50.5,50.56,50.5,50.55,29200.0,37.2675,37.3118,37.2675,37.3044,29200.0
2011-06-06 13:00:00,50.55,50.55,50.49,50.52,38200.0,37.3044,37.3044,37.2601,37.2823,38200.0
2011-06-06 13:10:00,50.52,50.65,50.52,50.65,30000.0,37.2823,37.3782,37.2823,37.3782,30000.0
2011-06-06 13:20:00,50.65,50.65,50.56,50.57,45400.0,37.3782,37.3782,37.3118,37.3192,45400.0
2011-06-06 13:30:00,50.57,50.59,50.5,50.55,52200.0,37.3192,37.3339,37.2675,37.3044,52200.0
2011-06-06 13:40:00,50.56,50.56,50.49,50.53,132000.0,37.3118,37.3118,37.2601,37.2897,132000.0
2011-06-06 13:50:00,50.52,50.56,50.5,50.55,86000.0,37.2823,37.3118,37.2675,37.3044,86000.0
2011-06-06 14:00:00,50.55,50.62,50.51,50.6,66800.0,37.3044,37.3561,37.2749,37.3413,66800.0
2011-06-06 14:10:00,50.59,50.6,50.52,50.55,33600.0,37.3339,37.3413,37.2823,37.3044,33600.0
2011-06-06 14:20:00,50.55,50.6,50.52,50.52,41200.0,37.3044,37.3413,37.2823,37.2823,41200.0
2011-06-06 14:30:00,50.51,50.58,50.51,50.52,46000.0,37.2749,37.3266,37.2749,37.2823,46000.0
2011-06-06 14:40:00,50.52,50.54,50.43,50.47,195000.0,37.2823,37.297,37.2159,37.2454,195000.0
2011-06-06 14:50:00,50.49,50.49,50.32,50.33,142000.0,37.2601,37.2601,37.1347,37.1421,142000.0
2011-06-06 15:00:00,50.33,50.34,50.18,50.19,188200.0,37.1421,37.1494,37.0314,37.0388,188200.0
2011-06-06 15:10:00,50.19,50.24,50.09,50.23,143400.0,37.0388,37.0757,36.965,37.0683,143400.0
2011-06-06 15:20:00,50.23,50.23,50.16,50.19,105400.0,37.0683,37.0683,37.0166,37.0388,105400.0
2011-06-06 15:30:00,50.19,50.25,50.18,50.23,158600.0,37.0388,37.083,37.0314,37.0683,158600.0
2011-06-06 15:40:00,50.23,50.33,50.21,50.22,225200.0,37.0683,37.1421,37.0535,37.0609,225200.0
2011-06-06 15:50:00,50.22,50.22,50.05,50.06,617800.0,37.0609,37.0609,36.9354,36.9428,617800.0
2011-06-07 09:30:00,50.27,50.34,50.16,50.33,209000.0,37.0978,37.1494,37.0166,37.1421,209000.0
2011-06-07 09:40:00,50.31,50.34,50.19,50.29,71600.0,37.1273,37.1494,37.0388,37.1125,71600.0
2011-06-07 09:50:00,50.29,50.38,50.21,50.37,142800.0,37.1125,37.179,37.0535,37.1716,142800.0
2011-06-07 10:00:00,50.36,50.44,50.32,50.32,94200.0,37.1642,37.2232,37.1347,37.1347,94200.0
2011-06-07 10:10:00,50.32,50.38,50.23,50.37,179800.0,37.1347,37.179,37.0683,37.1716,179800.0
2011-06-07 10:20:00,50.38,50.49,50.38,50.38,123000.0,37.179,37.2601,37.179,37.179,123000.0
2011-06-07 10:30:00,50.38,50.42,50.27,50.35,129800.0,37.179,37.2085,37.0978,37.1568,129800.0
2011-06-07 10:40:00,50.35,50.37,50.28,50.32,68600.0,37.1568,37.1716,37.1052,37.1347,68600.0
2011-06-07 10:50:00,50.32,50.35,50.23,50.35,59400.0,37.1347,37.1568,37.0683,37.1568,59400.0
2011-06-07 11:00:00,50.34,50.35,50.17,50.19,139600.0,37.1494,37.1568,37.024,37.0388,139600.0
2011-06-07 11:10:00,50.18,50.37,50.16,50.36,92400.0,37.0314,37.1716,37.0166,37.1642,92400.0
2011-06-07 11:20:00,50.36,50.4,50.34,50.36,91000.0,37.1642,37.1937,37.1494,37.1642,91000.0
2011-06-07 11:30:00,50.35,50.41,50.33,50.39,105000.0,37.1568,37.2011,37.1421,37.1863,105000.0
2011-06-07 11:40:00,50.39,50.43,50.33,50.4,113200.0,37.1863,37.2159,37.1421,37.1937,113200.0
2011-06-07 11:50:00,50.4,50.47,50.35,50.42,49200.0,37.1937,37.2454,37.1568,37.2085,49200.0
2011-06-07 12:00:00,50.42,50.42,50.35,50.4,51400.0,37.2085,37.2085,37.1568,37.1937,51400.0
2011-06-07 12:10:00,50.4,50.41,50.35,50.39,47600.0,37.1937,37.2011,37.1568,37.1863,47600.0
2011-06-07 12:20:00,50.39,50.5,50.38,50.46,69200.0,37.1863,37.2675,37.179,37.238,69200.0
2011-06-07 12:30:00,50.46,50.49,50.44,50.48,39200.0,37.238,37.2601,37.2232,37.2528,39200.0
2011-06-07 12:40:00,50.48,50.48,50.42,50.42,53200.0,37.2528,37.2528,37.2085,37.2085,53200.0
2011-06-07 12:50:00,50.45,50.55,50.43,50.54,54400.0,37.2306,37.3044,37.2159,37.297,54400.0
2011-06-07 13:00:00,50.54,50.57,50.47,50.54,55600.0,37.297,37.3192,37.2454,37.297,55600.0
2011-06-07 13:10:00,50.52,50.57,50.47,50.49,44800.0,37.2823,37.3192,37.2454,37.2601,44800.0
2011-06-07 13:20:00,50.48,50.49,50.43,50.44,72600.0,37.2528,37.2601,37.2159,37.2232,72600.0
2011-06-07 13:30:00,50.44,50.51,50.44,50.49,54800.0,37.2232,37.2749,37.2232,37.2601,54800.0
2011-06-07 13:40:00,50.48,50.51,50.43,50.44,57000.0,37.2528,37.2749,37.2159,37.2232,57000.0
2011-06-07 13:50:00,50.44,50.52,50.43,50.51,60200.0,37.2232,37.2823,37.2159,37.2749,60200.0
2011-06-07 14:00:00,50.51,50.67,50.5,50.67,94400.0,37.2749,37.393,37.2675,37.393,94400.0
2011-06-07 14:10:00,50.67,50.7,50.6,50.7,125600.0,37.393,37.4151,37.3413,37.4151,125600.0
2011-06-07 14:20:00,50.7,50.71,50.6,50.66,96800.0,37.4151,37.4225,37.3413,37.3856,96800.0
2011-06-07 14:30:00,50.65,50.66,50.58,50.63,150400.0,37.3782,37.3856,37.3266,37.3635,150400.0
2011-06-07 14:40:00,50.63,50.69,50.6,50.65,70800.0,37.3635,37.4077,37.3413,37.3782,70800.0
2011-06-07 14:50:00,50.65,50.69,50.62,50.67,110600.0,37.3782,37.4077,37.3561,37.393,110600.0
2011-06-07 15:00:00,50.66,50.71,50.63,50.63,116800.0,37.3856,37.4225,37.3635,37.3635,116800.0
2011-06-07 15:10:00,50.64,50.69,50.63,50.68,121600.0,37.3708,37.4077,37.3635,37.4004,121600.0
2011-06-07 15:20:00,50.69,50.69,50.6,50.63,118400.0,37.4077,37.4077,37.3413,37.3635,118400.0
2011-06-07 15:30:00,50.63,50.63,50.56,50.6,110400.0,37.3635,37.3635,37.3118,37.3413,110400.0
2011-06-07 15:40:00,50.6,50.6,50.42,50.45,292200.0,37.3413,37.3413,37.2085,37.2306,292200.0
2011-06-07 15:50:00,50.45,50.46,50.31,50.33,334000.0,37.2306,37.238,37.1273,37.1421,334000.0
2011-06-08 09:30:00,50.03,50.28,49.93,50.19,262400.0,36.9207,37.1052,36.8469,37.0388,262400.0
2011-06-08 09:40:00,50.22,50.43,50.2,50.21,185800.0,37.0609,37.2159,37.0461,37.0535,185800.0
2011-06-08 09:50:00,50.2,50.22,49.99,50.05,193000.0,37.0461,37.0609,36.8912,36.9354,193000.0
2011-06-08 10:00:00,50.05,50.29,50.04,50.29,261600.0,36.9354,37.1125,36.9281,37.1125,261600.0
2011-06-08 10:10:00,50.29,50.42,50.24,50.27,321400.0,37.1125,37.2085,37.0757,37.0978,321400.0
2011-06-08 10:20:00,50.27,50.38,50.23,50.34,83600.0,37.0978,37.179,37.0683,37.1494,83600.0
2011-06-08 10:30:00,50.35,50.35,50.15,50.19,64600.0,37.1568,37.1568,37.0092,37.0388,64600.0
2011-06-08 10:40:00,50.17,50.28,50.16,50.27,84800.0,37.024,37.1052,37.0166,37.0978,84800.0
2011-06-08 10:50:00,50.26,50.4,50.26,50.35,129800.0,37.0904,37.1937,37.0904,37.1568,129800.0
2011-06-08 11:00:00,50.35,50.53,50.35,50.42,110000.0,37.1568,37.2897,37.1568,37.2085,110000.0
2011-06-08 11:10:00,50.41,50.43,50.16,50.17,108400.0,37.2011,37.2159,37.0166,37.024,108400.0
2011-06-08 11:20:00,50.17,50.19,50.09,50.12,131200.0,37.024,37.0388,36.965,36.9871,131200.0
2011-06-08 11:30:00,50.11,50.2,50.08,50.19,65600.0,36.9797,37.0461,36.9576,37.0388,65600.0
2011-06-08 11:40:00,50.18,50.24,50.15,50.2,65000.0,37.0314,37.0757,37.0092,37.0461,65000.0
2011-06-08 11:50:00,50.2,50.41,50.2,50.37,61400.0,37.0461,37.2011,37.0461,37.1716,61400.0
2011-06-08 12:00:00,50.38,50.41,50.31,50.4,56400.0,37.179,37.2011,37.1273,37.1937,56400.0
2011-06-08 12:10:00,50.39,50.42,50.35,50.36,37000.0,37.1863,37.2085,37.1568,37.1642,37000.0
2011-06-08 12:20:00,50.35,50.42,50.26,50.32,84400.0,37.1568,37.2085,37.0904,37.1347,84400.0
2011-06-08 12:30:00,50.33,50.33,50.24,50.31,52800.0,37.1421,37.1421,37.0757,37.1273,52800.0
2011-06-08 12:40:00,50.31,50.36,50.27,50.33,34400.0,37.1273,37.1642,37.0978,37.1421,34400.0
2011-06-08 12:50:00,50.32,50.46,50.31,50.45,70400.0,37.1347,37.238,37.1273,37.2306,70400.0
2011-06-08 13:00:00,50.44,50.48,50.39,50.4,64200.0,37.2232,37.2528,37.1863,37.1937,64200.0
2011-06-08 13:10:00,50.4,50.4,50.29,50.34,41800.0,37.1937,37.1937,37.1125,37.1494,41800.0
2011-06-08 13:20:00,50.33,50.37,50.27,50.29,45200.0,37.1421,37.1716,37.0978,37.1125,45200.0
2011-06-08 13:30:00,50.29,50.31,50.1,50.1,78200.0,37.1125,37.1273,36.9723,36.9723,78200.0
2011-06-08 13:40:00,50.09,50.13,49.99,50.04,115800.0,36.965,36.9945,36.8912,36.9281,115800.0
2011-06-08 13:50:00,50.04,50.07,49.99,50.02,152800.0,36.9281,36.9502,36.8912,36.9133,152800.0
2011-06-08 14:00:00,50.02,50.12,50.01,50.05,130600.0,36.9133,36.9871,36.9059,36.9354,130600.0
2011-06-08 14:10:00,50.05,50.1,49.99,50.09,96600.0,36.9354,36.9723,36.8912,36.965,96600.0
2011-06-08 14:20:00,50.1,50.12,50.01,50.08,147800.0,36.9723,36.9871,36.9059,36.9576,147800.0
2011-06-08 14:30:00,50.08,50.26,50.06,50.18,128800.0,36.9576,37.0904,36.9428,37.0314,128800.0
2011-06-08 14:40:00,50.19,50.22,50.1,50.1,91600.0,37.0388,37.0609,36.9723,36.9723,91600.0
2011-06-08 14:50:00,50.11,50.13,50.04,50.04,111800.0,36.9797,36.9945,36.9281,36.9281,111800.0
2011-06-08 15:00:00,50.05,50.1,50.02,50.08,110600.0,36.9354,36.9723,36.9133,36.9576,110600.0
2011-06-08 15:10:00,50.09,50.1,49.99,50.01,196200.0,36.965,36.9723,36.8912,36.9059,196200.0
2011-06-08 15:20:00,50.01,50.04,49.98,49.99,222000.0,36.9059,36.9281,36.8838,36.8912,222000.0
2011-06-08 15:30:00,49.99,50.05,49.88,49.88,196000.0,36.8912,36.9354,36.81,36.81,196000.0
2011-06-08 15:40:00,49.88,50.02,49.85,49.95,243600.0,36.81,36.9133,36.7878,36.8616,243600.0
2011-06-08 15:50:00,49.96,49.97,49.87,49.88,456800.0,36.869,36.8764,36.8026,36.81,456800.0
2011-06-09 09:30:00,49.91,50.17,49.91,50.13,137400.0,36.8321,37.024,36.8321,36.9945,137400.0
2011-06-09 09:40:00,50.13,50.34,50.12,50.33,139000.0,36.9945,37.1494,36.9871,37.1421,139000.0
2011-06-09 09:50:00,50.3,50.35,50.17,50.33,115400.0,37.1199,37.1568,37.024,37.1421,115400.0
2011-06-09 10:00:00,50.35,50.49,50.32,50.43,104600.0,37.1568,37.2601,37.1347,37.2159,104600.0
2011-06-09 10:10:00,50.43,50.46,50.3,50.33,85400.0,37.2159,37.238,37.1199,37.1421,85400.0
2011-06-09 10:20:00,50.33,50.39,50.24,50.26,96200.0,37.1421,37.1863,37.0757,37.0904,96200.0
2011-06-09 10:30:00,50.26,50.52,50.24,50.44,92600.0,37.0904,37.2823,37.0757,37.2232,92600.0
2011-06-09 10:40:00,50.46,50.55,50.42,50.54,63200.0,37.238,37.3044,37.2085,37.297,63200.0
2011-06-09 10:50:00,50.55,50.65,50.52,50.59,67800.0,37.3044,37.3782,37.2823,37.3339,67800.0
2011-06-09 11:00:00,50.57,50.57,50.49,50.5,85000.0,37.3192,37.3192,37.2601,37.2675,85000.0
2011-06-09 11:10:00,50.49,50.54,50.46,50.53,50600.0,37.2601,37.297,37.238,37.2897,50600.0
2011-06-09 11:20:00,50.53,50.57,50.49,50.53,49600.0,37.2897,37.3192,37.2601,37.2897,49600.0
2011-06-09 11:30:00,50.54,50.63,50.54,50.58,43800.0,37.297,37.3635,37.297,37.3266,43800.0
2011-06-09 11:40:00,50.58,50.65,50.54,50.64,53600.0,37.3266,37.3782,37.297,37.3708,53600.0
2011-06-09 11:50:00,50.65,50.83,50.65,50.69,85800.0,37.3782,37.5111,37.3782,37.4077,85800.0
2011-06-09 12:00:00,50.69,50.78,50.68,50.78,47200.0,37.4077,37.4742,37.4004,37.4742,47200.0
2011-06-09 12:10:00,50.79,50.83,50.74,50.77,56400.0,37.4815,37.5111,37.4446,37.4668,56400.0
2011-06-09 12:20:00,50.78,50.78,50.7,50.73,29200.0,37.4742,37.4742,37.4151,37.4373,29200.0
2011-06-09 12:30:00,50.73,50.8,50.7,50.72,98000.0,37.4373,37.4889,37.4151,37.4299,98000.0
2011-06-09 12:40:00,50.72,50.76,50.7,50.73,40000.0,37.4299,37.4594,37.4151,37.4373,40000.0
2011-06-09 12:50:00,50.73,50.77,50.72,50.74,42600.0,37.4373,37.4668,37.4299,37.4446,42600.0
2011-06-09 13:00:00,50.74,50.75,50.71,50.72,39200.0,37.4446,37.452,37.4225,37.4299,39200.0
2011-06-09 13:10:00,50.72,50.82,50.7,50.81,46600.0,37.4299,37.5037,37.4151,37.4963,46600.0
2011-06-09 13:20:00,50.81,50.85,50.79,50.8,38800.0,37.4963,37.5258,37.4815,37.4889,38800.0
2011-06-09 13:30:00,50.8,50.81,50.72,50.75,53400.0,37.4889,37.4963,37.4299,37.452,53400.0
2011-06-09 13:40:00,50.75,50.81,50.74,50.81,31200.0,37.452,37.4963,37.4446,37.4963,31200.0
2011-06-09 13:50:00,50.81,50.86,50.77,50.77,38200.0,37.4963,37.5332,37.4668,37.4668,38200.0
2011-06-09 14:00:00,50.76,50.8,50.74,50.77,42800.0,37.4594,37.4889,37.4446,37.4668,42800.0
2011-06-09 14:10:00,50.77,50.85,50.77,50.85,46200.0,37.4668,37.5258,37.4668,37.5258,46200.0
2011-06-09 14:20:00,50.85,50.86,50.81,50.85,41600.0,37.5258,37.5332,37.4963,37.5258,41600.0
2011-06-09 14:30:00,50.84,50.85,50.77,50.8,131800.0,37.5184,37.5258,37.4668,37.4889,131800.0
2011-06-09 14:40:00,50.8,50.8,50.71,50.72,135200.0,37.4889,37.4889,37.4225,37.4299,135200.0
2011-06-09 14:50:00,50.73,50.79,50.72,50.79,191800.0,37.4373,37.4815,37.4299,37.4815,191800.0
2011-06-09 15:00:00,50.79,50.81,50.73,50.73,119400.0,37.4815,37.4963,37.4373,37.4373,119400.0
2011-06-09 15:10:00,50.73,50.74,50.72,50.73,124800.0,37.4373,37.4446,37.4299,37.4373,124800.0
2011-06-09 15:20:00,50.72,50.76,50.71,50.73,103200.0,37.4299,37.4594,37.4225,37.4373,103200.0
2011-06-09 15:30:00,50.73,50.74,50.68,50.72,178800.0,37.4373,37.4446,37.4004,37.4299,178800.0
2011-06-09 15:40:00,50.71,50.79,50.67,50.7,292800.0,37.4225,37.4815,37.393,37.4151,292800.0
2011-06-09 15:50:00,50.7,50.7,50.63,50.65,503800.0,37.4151,37.4151,37.3635,37.3782,503800.0
2011-06-10 09:30:00,50.4,50.59,50.32,50.44,83600.0,37.1937,37.3339,37.1347,37.2232,83600.0
2011-06-10 09:40:00,50.44,50.55,50.35,50.48,176000.0,37.2232,37.3044,37.1568,37.2528,176000.0
2011-06-10 09:50:00,50.48,50.48,50.16,50.19,98000.0,37.2528,37.2528,37.0166,37.0388,98000.0
2011-06-10 10:00:00,50.19,50.22,50.0,50.02,103600.0,37.0388,37.0609,36.8985,36.9133,103600.0
2011-06-10 10:10:00,50.03,50.17,50.02,50.17,70600.0,36.9207,37.024,36.9133,37.024,70600.0
2011-06-10 10:20:00,50.15,50.19,50.05,50.13,95000.0,37.0092,37.0388,36.9354,36.9945,95000.0
2011-06-10 10:30:00,50.14,50.16,50.04,50.09,66200.0,37.0019,37.0166,36.9281,36.965,66200.0
2011-06-10 10:40:00,50.09,50.13,49.99,50.13,116600.0,36.965,36.9945,36.8912,36.9945,116600.0
2011-06-10 10:50:00,50.13,50.17,49.93,49.95,353400.0,36.9945,37.024,36.8469,36.8616,353400.0
2011-06-10 11:00:00,49.95,49.96,49.78,49.78,125600.0,36.8616,36.869,36.7362,36.7362,125600.0
2011-06-10 11:10:00,49.78,49.92,49.71,49.9,99200.0,36.7362,36.8395,36.6845,36.8247,99200.0
2011-06-10 11:20:00,49.9,49.93,49.85,49.88,98800.0,36.8247,36.8469,36.7878,36.81,98800.0
2011-06-10 11:30:00,49.88,49.99,49.85,49.91,73200.0,36.81,36.8912,36.7878,36.8321,73200.0
2011-06-10 11:40:00,49.89,50.02,49.89,49.98,60800.0,36.8174,36.9133,36.8174,36.8838,60800.0
2011-06-10 11:50:00,49.99,49.99,49.91,49.98,63000.0,36.8912,36.8912,36.8321,36.8838,63000.0
2011-06-10 12:00:00,49.98,50.03,49.98,50.01,34800.0,36.8838,36.9207,36.8838,36.9059,34800.0
2011-06-10 12:10:00,50.01,50.04,49.91,50.04,66800.0,36.9059,36.9281,36.8321,36.9281,66800.0
2011-06-10 12:20:00,50.04,50.06,49.99,50.02,81600.0,36.9281,36.9428,36.8912,36.9133,81600.0
2011-06-10 12:30:00,50.02,50.23,50.01,50.23,216800.0,36.9133,37.0683,36.9059,37.0683,216800.0
2011-06-10 12:40:00,50.22,50.22,50.1,50.11,56400.0,37.0609,37.0609,36.9723,36.9797,56400.0
2011-06-10 12:50:00,50.12,50.16,50.11,50.13,49400.0,36.9871,37.0166,36.9797,36.9945,49400.0
2011-06-10 13:00:00,50.12,50.15,50.06,50.15,63000.0,36.9871,37.0092,36.9428,37.0092,63000.0
2011-06-10 13:10:00,50.15,50.16,50.02,50.09,75200.0,37.0092,37.0166,36.9133,36.965,75200.0
2011-06-10 13:20:00,50.09,50.13,50.06,50.13,46000.0,36.965,36.9945,36.9428,36.9945,46000.0
2011-06-10 13:30:00,50.13,50.13,49.99,50.0,106000.0,36.9945,36.9945,36.8912,36.8985,106000.0
2011-06-10 13:40:00,49.99,50.01,49.88,49.91,127800.0,36.8912,36.9059,36.81,36.8321,127800.0
2011-06-10 13:50:00,49.91,49.93,49.84,49.88,65400.0,36.8321,36.8469,36.7805,36.81,65400.0
2011-06-10 14:00:00,49.88,50.24,49.88,50.22,141800.0,36.81,37.0757,36.81,37.0609,141800.0
2011-06-10 14:10:00,50.22,50.31,50.13,50.3,148600.0,37.0609,37.1273,36.9945,37.1199,148600.0
2011-06-10 14:20:00,50.3,50.34,50.21,50.22,167000.0,37.1199,37.1494,37.0535,37.0609,167000.0
2011-06-10 14:30:00,50.21,50.27,50.1,50.1,90800.0,37.0535,37.0978,36.9723,36.9723,90800.0
2011-06-10 14:40:00,50.1,50.18,50.06,50.1,101000.0,36.9723,37.0314,36.9428,36.9723,101000.0
2011-06-10 14:50:00,50.1,50.24,50.09,50.24,95800.0,36.9723,37.0757,36.965,37.0757,95800.0
2011-06-10 15:00:00,50.24,50.29,50.03,50.09,167400.0,37.0757,37.1125,36.9207,36.965,167400.0
2011-06-10 15:10:00,50.09,50.17,50.06,50.14,120800.0,36.965,37.024,36.9428,37.0019,120800.0
2011-06-10 15:20:00,50.14,50.14,49.99,50.02,103600.0,37.0019,37.0019,36.8912,36.9133,103600.0
2011-06-10 15:30:00,50.02,50.05,49.97,50.0,199800.0,36.9133,36.9354,36.8764,36.8985,199800.0
2011-06-10 15:40:00,49.99,50.02,49.82,49.87,250800.0,36.8912,36.9133,36.7657,36.8026,250800.0
2011-06-10 15:50:00,49.87,49.88,49.79,49.82,499200.0,36.8026,36.81,36.7436,36.7657,499200.0
2011-06-13 09:30:00,49.85,50.47,49.74,50.35,254400.0,36.7878,37.2454,36.7067,37.1568,254400.0
2011-06-13 09:40:00,50.35,50.54,50.35,50.5,132400.0,37.1568,37.297,37.1568,37.2675,132400.0
2011-06-13 09:50:00,50.49,50.63,50.49,50.63,158600.0,37.2601,37.3635,37.2601,37.3635,158600.0
2011-06-13 10:00:00,50.62,50.62,50.5,50.52,222000.0,37.3561,37.3561,37.2675,37.2823,222000.0
2011-06-13 10:10:00,50.52,50.56,50.48,50.55,158600.0,37.2823,37.3118,37.2528,37.3044,158600.0
2011-06-13 10:20:00,50.55,50.68,50.48,50.68,134200.0,37.3044,37.4004,37.2528,37.4004,134200.0
2011-06-13 10:30:00,50.68,50.69,50.43,50.57,164800.0,37.4004,37.4077,37.2159,37.3192,164800.0
2011-06-13 10:40:00,50.58,50.58,50.41,50.42,101200.0,37.3266,37.3266,37.2011,37.2085,101200.0
2011-06-13 10:50:00,50.42,50.43,50.29,50.31,113200.0,37.2085,37.2159,37.1125,37.1273,113200.0
2011-06-13 11:00:00,50.32,50.35,50.24,50.25,108000.0,37.1347,37.1568,37.0757,37.083,108000.0
2011-06-13 11:10:00,50.24,50.44,50.23,50.44,82000.0,37.0757,37.2232,37.0683,37.2232,82000.0
2011-06-13 11:20:00,50.45,50.52,50.42,50.49,52600.0,37.2306,37.2823,37.2085,37.2601,52600.0
2011-06-13 11:30:00,50.48,50.49,50.43,50.43,50600.0,37.2528,37.2601,37.2159,37.2159,50600.0
2011-06-13 11:40:00,50.43,50.49,50.29,50.34,80600.0,37.2159,37.2601,37.1125,37.1494,80600.0
2011-06-13 11:50:00,50.35,50.35,50.19,50.2,61000.0,37.1568,37.1568,37.0388,37.0461,61000.0
2011-06-13 12:00:00,50.2,50.2,50.13,50.14,94800.0,37.0461,37.0461,36.9945,37.0019,94800.0
2011-06-13 12:10:00,50.13,50.13,50.02,50.06,90600.0,36.9945,36.9945,36.9133,36.9428,90600.0
2011-06-13 12:20:00,50.06,50.12,50.01,50.01,74800.0,36.9428,36.9871,36.9059,36.9059,74800.0
2011-06-13 12:30:00,50.02,50.1,50.02,50.08,45600.0,36.9133,36.9723,36.9133,36.9576,45600.0
2011-06-13 12:40:00,50.09,50.1,50.05,50.06,31000.0,36.965,36.9723,36.9354,36.9428,31000.0
2011-06-13 12:50:00,50.06,50.07,49.99,50.01,124000.0,36.9428,36.9502,36.8912,36.9059,124000.0
2011-06-13 13:00:00,49.99,50.01,49.91,49.99,182600.0,36.8912,36.9059,36.8321,36.8912,182600.0
2011-06-13 13:10:00,49.98,50.13,49.96,50.12,68800.0,36.8838,36.9945,36.869,36.9871,68800.0
2011-06-13 13:20:00,50.12,50.16,50.06,50.16,61200.0,36.9871,37.0166,36.9428,37.0166,61200.0
2011-06-13 13:30:00,50.14,50.18,50.09,50.18,67600.0,37.0019,37.0314,36.965,37.0314,67600.0
2011-06-13 13:40:00,50.19,50.34,50.18,50.27,122000.0,37.0388,37.1494,37.0314,37.0978,122000.0
2011-06-13 13:50:00,50.27,50.52,50.27,50.51,81400.0,37.0978,37.2823,37.0978,37.2749,81400.0
2011-06-13 14:00:00,50.51,50.74,50.51,50.71,183600.0,37.2749,37.4446,37.2749,37.4225,183600.0
2011-06-13 14:10:00,50.7,50.71,50.65,50.66,138600.0,37.4151,37.4225,37.3782,37.3856,138600.0
2011-06-13 14:20:00,50.65,50.66,50.61,50.63,74400.0,37.3782,37.3856,37.3487,37.3635,74400.0
2011-06-13 14:30:00,50.62,50.63,50.48,50.5,90400.0,37.3561,37.3635,37.2528,37.2675,90400.0
2011-06-13 14:40:00,50.49,50.6,50.47,50.6,69000.0,37.2601,37.3413,37.2454,37.3413,69000.0
2011-06-13 14:50:00,50.61,50.62,50.41,50.41,80200.0,37.3487,37.3561,37.2011,37.2011,80200.0
2011-06-13 15:00:00,50.42,50.52,50.38,50.44,91400.0,37.2085,37.2823,37.179,37.2232,91400.0
2011-06-13 15:10:00,50.44,50.49,50.37,50.46,102800.0,37.2232,37.2601,37.1716,37.238,102800.0
2011-06-13 15:20:00,50.46,50.52,50.46,50.47,125000.0,37.238,37.2823,37.238,37.2454,125000.0
2011-06-13 15:30:00,50.47,50.52,50.35,50.35,181600.0,37.2454,37.2823,37.1568,37.1568,181600.0
2011-06-13 15:40:00,50.35,50.37,50.25,50.33,196200.0,37.1568,37.1716,37.083,37.1421,196200.0
2011-06-13 15:50:00,50.33,50.41,50.3,50.32,310800.0,37.1421,37.2011,37.1199,37.1347,310800.0
2011-06-14 09:30:00,50.91,50.98,50.8,50.9,172800.0,37.5701,37.6217,37.4889,37.5627,172800.0
2011-06-14 09:40:00,50.9,50.97,50.84,50.9,123800.0,37.5627,37.6144,37.5184,37.5627,123800.0
2011-06-14 09:50:00,50.9,51.05,50.9,50.99,201000.0,37.5627,37.6734,37.5627,37.6291,201000.0
2011-06-14 10:00:00,50.98,50.99,50.89,50.9,286200.0,37.6217,37.6291,37.5553,37.5627,286200.0
2011-06-14 10:10:00,50.9,50.92,50.72,50.76,151200.0,37.5627,37.5775,37.4299,37.4594,151200.0
2011-06-14 10:20:00,50.76,50.97,50.75,50.88,242200.0,37.4594,37.6144,37.452,37.548,242200.0
2011-06-14 10:30:00,50.89,50.9,50.83,50.89,95600.0,37.5553,37.5627,37.5111,37.5553,95600.0
2011-06-14 10:40:00,50.88,50.9,50.8,50.81,76800.0,37.548,37.5627,37.4889,37.4963,76800.0
2011-06-14 10:50:00,50.81,50.88,50.77,50.87,58000.0,37.4963,37.548,37.4668,37.5406,58000.0
2011-06-14 11:00:00,50.85,50.88,50.8,50.85,68000.0,37.5258,37.548,37.4889,37.5258,68000.0
2011-06-14 11:10:00,50.85,50.87,50.75,50.75,66200.0,37.5258,37.5406,37.452,37.452,66200.0
2011-06-14 11:20:00,50.75,50.84,50.71,50.74,48200.0,37.452,37.5184,37.4225,37.4446,48200.0
2011-06-14 11:30:00,50.73,50.81,50.73,50.77,76800.0,37.4373,37.4963,37.4373,37.4668,76800.0
2011-06-14 11:40:00,50.77,50.81,50.76,50.79,44400.0,37.4668,37.4963,37.4594,37.4815,44400.0
2011-06-14 11:50:00,50.77,50.9,50.77,50.87,52000.0,37.4668,37.5627,37.4668,37.5406,52000.0
2011-06-14 12:00:00,50.86,50.91,50.83,50.88,55400.0,37.5332,37.5701,37.5111,37.548,55400.0
2011-06-14 12:10:00,50.87,50.9,50.82,50.88,73200.0,37.5406,37.5627,37.5037,37.548,73200.0
2011-06-14 12:20:00,50.88,50.92,50.87,50.92,75200.0,37.548,37.5775,37.5406,37.5775,75200.0
2011-06-14 12:30:00,50.92,50.94,50.9,50.91,49200.0,37.5775,37.5922,37.5627,37.5701,49200.0
2011-06-14 12:40:00,50.91,50.94,50.88,50.91,46200.0,37.5701,37.5922,37.548,37.5701,46200.0
2011-06-14 12:50:00,50.9,50.97,50.88,50.94,61000.0,37.5627,37.6144,37.548,37.5922,61000.0
2011-06-14 13:00:00,50.95,50.97,50.91,50.94,76000.0,37.5996,37.6144,37.5701,37.5922,76000.0
2011-06-14 13:10:00,50.94,50.94,50.9,50.91,136000.0,37.5922,37.5922,37.5627,37.5701,136000.0
2011-06-14 13:20:00,50.92,50.95,50.88,50.89,86800.0,37.5775,37.5996,37.548,37.5553,86800.0
2011-06-14 13:30:00,50.89,50.95,50.86,50.93,70000.0,37.5553,37.5996,37.5332,37.5849,70000.0
2011-06-14 13:40:00,50.93,50.93,50.78,50.79,69600.0,37.5849,37.5849,37.4742,37.4815,69600.0
2011-06-14 13:50:00,50.79,50.79,50.75,50.77,83400.0,37.4815,37.4815,37.452,37.4668,83400.0
2011-06-14 14:00:00,50.77,50.8,50.74,50.79,73400.0,37.4668,37.4889,37.4446,37.4815,73400.0
2011-06-14 14:10:00,50.79,50.82,50.76,50.77,85400.0,37.4815,37.5037,37.4594,37.4668,85400.0
2011-06-14 14:20:00,50.77,50.78,50.72,50.74,146000.0,37.4668,37.4742,37.4299,37.4446,146000.0
2011-06-14 14:30:00,50.74,50.81,50.7,50.77,206200.0,37.4446,37.4963,37.4151,37.4668,206200.0
2011-06-14 14:40:00,50.77,50.92,50.77,50.92,156800.0,37.4668,37.5775,37.4668,37.5775,156800.0
2011-06-14 14:50:00,50.94,50.95,50.88,50.93,131000.0,37.5922,37.5996,37.548,37.5849,131000.0
2011-06-14 15:00:00,50.94,50.98,50.9,50.96,132600.0,37.5922,37.6217,37.5627,37.607,132600.0
2011-06-14 15:10:00,50.96,50.98,50.91,50.93,126200.0,37.607,37.6217,37.5701,37.5849,126200.0
2011-06-14 15:20:00,50.94,50.94,50.8,50.85,120400.0,37.5922,37.5922,37.4889,37.5258,120400.0
2011-06-14 15:30:00,50.85,50.87,50.81,50.85,191400.0,37.5258,37.5406,37.4963,37.5258,191400.0
2011-06-14 15:40:00,50.85,50.88,50.81,50.87,257800.0,37.5258,37.548,37.4963,37.5406,257800.0
2011-06-14 15:50:00,50.87,50.88,50.81,50.85,479600.0,37.5406,37.548,37.4963,37.5258,479600.0
2011-06-15 09:30:00,50.33,50.33,50.09,50.15,236800.0,37.1421,37.1421,36.965,37.0092,236800.0
2011-06-15 09:40:00,50.16,50.58,50.1,50.43,184800.0,37.0166,37.3266,36.9723,37.2159,184800.0
2011-06-15 09:50:00,50.43,50.57,50.41,50.5,83000.0,37.2159,37.3192,37.2011,37.2675,83000.0
2011-06-15 10:00:00,50.49,50.54,50.37,50.52,107800.0,37.2601,37.297,37.1716,37.2823,107800.0
2011-06-15 10:10:00,50.54,50.6,50.51,50.52,63800.0,37.297,37.3413,37.2749,37.2823,63800.0
2011-06-15 10:20:00,50.49,50.51,50.38,50.46,39800.0,37.2601,37.2749,37.179,37.238,39800.0
2011-06-15 10:30:00,50.46,50.53,50.35,50.45,59000.0,37.238,37.2897,37.1568,37.2306,59000.0
2011-06-15 10:40:00,50.44,50.68,50.43,50.62,64600.0,37.2232,37.4004,37.2159,37.3561,64600.0
2011-06-15 10:50:00,50.63,50.67,50.56,50.62,50800.0,37.3635,37.393,37.3118,37.3561,50800.0
2011-06-15 11:00:00,50.61,50.67,50.58,50.6,40800.0,37.3487,37.393,37.3266,37.3413,40800.0
2011-06-15 11:10:00,50.61,50.73,50.52,50.73,84600.0,37.3487,37.4373,37.2823,37.4373,84600.0
2011-06-15 11:20:00,50.72,50.72,50.54,50.59,82200.0,37.4299,37.4299,37.297,37.3339,82200.0
2011-06-15 11:30:00,50.58,50.58,50.32,50.34,104400.0,37.3266,37.3266,37.1347,37.1494,104400.0
2011-06-15 11:40:00,50.34,50.4,50.31,50.34,60400.0,37.1494,37.1937,37.1273,37.1494,60400.0
2011-06-15 11:50:00,50.35,50.35,50.17,50.27,160600.0,37.1568,37.1568,37.024,37.0978,160600.0
2011-06-15 12:00:00,50.27,50.35,50.26,50.33,116400.0,37.0978,37.1568,37.0904,37.1421,116400.0
2011-06-15 12:10:00,50.36,50.38,50.17,50.17,53600.0,37.1642,37.179,37.024,37.024,53600.0
2011-06-15 12:20:00,50.17,50.17,49.89,50.06,192200.0,37.024,37.024,36.8174,36.9428,192200.0
2011-06-15 12:30:00,50.05,50.22,50.05,50.17,49000.0,36.9354,37.0609,36.9354,37.024,49000.0
2011-06-15 12:40:00,50.18,50.3,50.17,50.24,33400.0,37.0314,37.1199,37.024,37.0757,33400.0
2011-06-15 12:50:00,50.25,50.29,50.1,50.13,28600.0,37.083,37.1125,36.9723,36.9945,28600.0
2011-06-15 13:00:00,50.15,50.23,50.15,50.19,30600.0,37.0092,37.0683,37.0092,37.0388,30600.0
2011-06-15 13:10:00,50.16,50.18,50.06,50.06,81000.0,37.0166,37.0314,36.9428,36.9428,81000.0
2011-06-15 13:20:00,50.06,50.17,50.02,50.12,46800.0,36.9428,37.024,36.9133,36.9871,46800.0
2011-06-15 13:30:00,50.09,50.11,49.97,50.0,73400.0,36.965,36.9797,36.8764,36.8985,73400.0
2011-06-15 13:40:00,50.0,50.14,50.0,50.07,56800.0,36.8985,37.0019,36.8985,36.9502,56800.0
2011-06-15 13:50:00,50.06,50.15,49.85,50.12,220200.0,36.9428,37.0092,36.7878,36.9871,220200.0
2011-06-15 14:00:00,50.1,50.22,50.08,50.11,47800.0,36.9723,37.0609,36.9576,36.9797,47800.0
2011-06-15 14:10:00,50.13,50.13,49.99,50.0,305400.0,36.9945,36.9945,36.8912,36.8985,305400.0
2011-06-15 14:20:00,50.02,50.02,49.84,49.9,260600.0,36.9133,36.9133,36.7805,36.8247,260600.0
2011-06-15 14:30:00,49.91,49.98,49.89,49.96,128400.0,36.8321,36.8838,36.8174,36.869,128400.0
2011-06-15 14:40:00,49.96,49.97,49.77,49.92,113600.0,36.869,36.8764,36.7288,36.8395,113600.0
2011-06-15 14:50:00,49.89,49.91,49.75,49.81,128800.0,36.8174,36.8321,36.714,36.7583,128800.0
2011-06-15 15:00:00,49.79,49.86,49.67,49.7,168400.0,36.7436,36.7952,36.655,36.6771,168400.0
2011-06-15 15:10:00,49.7,49.74,49.65,49.68,89200.0,36.6771,36.7067,36.6402,36.6624,89200.0
2011-06-15 15:20:00,49.69,49.87,49.65,49.78,124400.0,36.6698,36.8026,36.6402,36.7362,124400.0
2011-06-15 15:30:00,49.79,49.81,49.72,49.74,113800.0,36.7436,36.7583,36.6919,36.7067,113800.0
2011-06-15 15:40:00,49.74,49.9,49.73,49.82,236400.0,36.7067,36.8247,36.6993,36.7657,236400.0
2011-06-15 15:50:00,49.82,49.84,49.71,49.72,353000.0,36.7657,36.7805,36.6845,36.6919,353000.0
2011-06-16 09:30:00,49.65,49.99,49.65,49.91,282800.0,36.6402,36.8912,36.6402,36.8321,282800.0
2011-06-16 09:40:00,49.93,49.98,49.83,49.88,172400.0,36.8469,36.8838,36.7731,36.81,172400.0
2011-06-16 09:50:00,49.85,50.0,49.75,49.75,107800.0,36.7878,36.8985,36.714,36.714,107800.0
2011-06-16 10:00:00,49.76,49.93,49.51,49.83,264000.0,36.7214,36.8469,36.5369,36.7731,264000.0
2011-06-16 10:10:00,49.85,50.16,49.84,50.04,116400.0,36.7878,37.0166,36.7805,36.9281,116400.0
2011-06-16 10:20:00,50.04,50.04,49.74,49.78,49000.0,36.9281,36.9281,36.7067,36.7362,49000.0
2011-06-16 10:30:00,49.77,49.98,49.71,49.94,82800.0,36.7288,36.8838,36.6845,36.8543,82800.0
2011-06-16 10:40:00,49.95,50.07,49.91,49.93,113600.0,36.8616,36.9502,36.8321,36.8469,113600.0
2011-06-16 10:50:00,49.94,49.97,49.74,49.74,78800.0,36.8543,36.8764,36.7067,36.7067,78800.0
2011-06-16 11:00:00,49.74,49.77,49.56,49.6,122400.0,36.7067,36.7288,36.5738,36.6033,122400.0
2011-06-16 11:10:00,49.6,49.7,49.51,49.7,136400.0,36.6033,36.6771,36.5369,36.6771,136400.0
2011-06-16 11:20:00,49.7,49.94,49.62,49.87,219200.0,36.6771,36.8543,36.6181,36.8026,219200.0
2011-06-16 11:30:00,49.89,50.05,49.86,49.89,77000.0,36.8174,36.9354,36.7952,36.8174,77000.0
2011-06-16 11:40:00,49.89,49.91,49.82,49.85,55600.0,36.8174,36.8321,36.7657,36.7878,55600.0
2011-06-16 11:50:00,49.84,49.88,49.74,49.77,89800.0,36.7805,36.81,36.7067,36.7288,89800.0
2011-06-16 12:00:00,49.77,49.9,49.77,49.82,81200.0,36.7288,36.8247,36.7288,36.7657,81200.0
2011-06-16 12:10:00,49.84,49.88,49.8,49.88,68400.0,36.7805,36.81,36.7509,36.81,68400.0
2011-06-16 12:20:00,49.85,50.02,49.85,50.0,58000.0,36.7878,36.9133,36.7878,36.8985,58000.0
2011-06-16 12:30:00,49.99,50.02,49.98,50.02,38400.0,36.8912,36.9133,36.8838,36.9133,38400.0
2011-06-16 12:40:00,50.02,50.05,49.99,50.03,52200.0,36.9133,36.9354,36.8912,36.9207,52200.0
2011-06-16 12:50:00,50.05,50.09,49.98,49.98,54800.0,36.9354,36.965,36.8838,36.8838,54800.0
2011-06-16 13:00:00,49.98,49.98,49.9,49.92,157200.0,36.8838,36.8838,36.8247,36.8395,157200.0
2011-06-16 13:10:00,49.91,50.03,49.89,49.99,140600.0,36.8321,36.9207,36.8174,36.8912,140600.0
2011-06-16 13:20:00,50.0,50.0,49.89,49.9,76000.0,36.8985,36.8985,36.8174,36.8247,76000.0
2011-06-16 13:30:00,49.91,49.94,49.8,49.81,56200.0,36.8321,36.8543,36.7509,36.7583,56200.0
2011-06-16 13:40:00,49.81,49.81,49.7,49.77,71000.0,36.7583,36.7583,36.6771,36.7288,71000.0
2011-06-16 13:50:00,49.77,49.81,49.59,49.61,55800.0,36.7288,36.7583,36.596,36.6107,55800.0
2011-06-16 14:00:00,49.6,49.67,49.58,49.65,71800.0,36.6033,36.655,36.5886,36.6402,71800.0
2011-06-16 14:10:00,49.65,49.66,49.56,49.59,60200.0,36.6402,36.6476,36.5738,36.596,60200.0
2011-06-16 14:20:00,49.59,49.67,49.52,49.52,218200.0,36.596,36.655,36.5443,36.5443,218200.0
2011-06-16 14:30:00,49.52,49.53,49.32,49.33,234800.0,36.5443,36.5517,36.3967,36.4041,234800.0
2011-06-16 14:40:00,49.33,49.35,49.2,49.22,309800.0,36.4041,36.4189,36.3082,36.3229,309800.0
2011-06-16 14:50:00,49.22,49.34,49.17,49.32,332600.0,36.3229,36.4115,36.286,36.3967,332600.0
2011-06-16 15:00:00,49.32,49.34,49.24,49.3,255600.0,36.3967,36.4115,36.3377,36.382,255600.0
2011-06-16 15:10:00,49.31,49.35,49.27,49.31,259000.0,36.3893,36.4189,36.3598,36.3893,259000.0
2011-06-16 15:20:00,49.31,49.42,49.3,49.34,282600.0,36.3893,36.4705,36.382,36.4115,282600.0
2011-06-16 15:30:00,49.34,49.46,49.31,49.41,292000.0,36.4115,36.5,36.3893,36.4631,292000.0
2011-06-16 15:40:00,49.42,49.43,49.33,49.35,403200.0,36.4705,36.4779,36.4041,36.4189,403200.0
2011-06-16 15:50:00,49.35,49.44,49.35,49.4,647600.0,36.4189,36.4853,36.4189,36.4558,647600.0
2011-06-17 09:30:00,49.9,50.13,49.88,49.91,919600.0,36.8247,36.9945,36.81,36.8321,919600.0
2011-06-17 09:40:00,49.9,49.93,49.64,49.74,125400.0,36.8247,36.8469,36.6329,36.7067,125400.0
2011-06-17 09:50:00,49.75,49.78,49.58,49.74,93000.0,36.714,36.7362,36.5886,36.7067,93000.0
2011-06-17 10:00:00,49.74,49.98,49.73,49.87,250800.0,36.7067,36.8838,36.6993,36.8026,250800.0
2011-06-17 10:10:00,49.88,49.97,49.79,49.82,102400.0,36.81,36.8764,36.7436,36.7657,102400.0
2011-06-17 10:20:00,49.84,49.86,49.61,49.71,152400.0,36.7805,36.7952,36.6107,36.6845,152400.0
2011-06-17 10:30:00,49.72,49.84,49.63,49.83,100400.0,36.6919,36.7805,36.6255,36.7731,100400.0
2011-06-17 10:40:00,49.84,49.92,49.83,49.9,78200.0,36.7805,36.8395,36.7731,36.8247,78200.0
2011-06-17 10:50:00,49.9,49.96,49.88,49.93,66200.0,36.8247,36.869,36.81,36.8469,66200.0
2011-06-17 11:00:00,49.94,49.97,49.85,49.88,62200.0,36.8543,36.8764,36.7878,36.81,62200.0
2011-06-17 11:10:00,49.88,50.04,49.88,49.97,92000.0,36.81,36.9281,36.81,36.8764,92000.0
2011-06-17 11:20:00,49.99,49.99,49.9,49.95,43400.0,36.8912,36.8912,36.8247,36.8616,43400.0
2011-06-17 11:30:00,49.95,49.97,49.82,49.83,65600.0,36.8616,36.8764,36.7657,36.7731,65600.0
2011-06-17 11:40:00,49.85,49.99,49.84,49.96,62600.0,36.7878,36.8912,36.7805,36.869,62600.0
2011-06-17 11:50:00,49.97,50.02,49.93,50.0,53200.0,36.8764,36.9133,36.8469,36.8985,53200.0
2011-06-17 12:00:00,49.99,50.09,49.97,50.09,130000.0,36.8912,36.965,36.8764,36.965,130000.0
2011-06-17 12:10:00,50.09,50.12,50.06,50.07,99200.0,36.965,36.9871,36.9428,36.9502,99200.0
2011-06-17 12:20:00,50.06,50.07,49.94,50.0,127800.0,36.9428,36.9502,36.8543,36.8985,127800.0
2011-06-17 12:30:00,50.0,50.06,49.96,50.03,126200.0,36.8985,36.9428,36.869,36.9207,126200.0
2011-06-17 12:40:00,50.03,50.05,49.94,50.02,91800.0,36.9207,36.9354,36.8543,36.9133,91800.0
2011-06-17 12:50:00,50.02,50.02,49.92,49.99,130400.0,36.9133,36.9133,36.8395,36.8912,130400.0
2011-06-17 13:00:00,50.0,50.02,49.94,49.96,108800.0,36.8985,36.9133,36.8543,36.869,108800.0
2011-06-17 13:10:00,49.97,49.98,49.86,49.88,82400.0,36.8764,36.8838,36.7952,36.81,82400.0
2011-06-17 13:20:00,49.88,49.97,49.87,49.95,67800.0,36.81,36.8764,36.8026,36.8616,67800.0
2011-06-17 13:30:00,49.95,50.02,49.94,50.02,82600.0,36.8616,36.9133,36.8543,36.9133,82600.0
2011-06-17 13:40:00,50.02,50.02,49.89,49.99,105200.0,36.9133,36.9133,36.8174,36.8912,105200.0
2011-06-17 13:50:00,49.99,50.02,49.9,50.0,101400.0,36.8912,36.9133,36.8247,36.8985,101400.0
2011-06-17 14:00:00,49.99,50.09,49.99,50.05,100600.0,36.8912,36.965,36.8912,36.9354,100600.0
2011-06-17 14:10:00,50.05,50.17,50.01,50.15,119200.0,36.9354,37.024,36.9059,37.0092,119200.0
2011-06-17 14:20:00,50.15,50.25,50.09,50.24,107800.0,37.0092,37.083,36.965,37.0757,107800.0
2011-06-17 14:30:00,50.24,50.25,50.14,50.17,97400.0,37.0757,37.083,37.0019,37.024,97400.0
2011-06-17 14:40:00,50.18,50.21,50.09,50.16,84000.0,37.0314,37.0535,36.965,37.0166,84000.0
2011-06-17 14:50:00,50.17,50.19,50.1,50.1,102800.0,37.024,37.0388,36.9723,36.9723,102800.0
2011-06-17 15:00:00,50.1,50.13,50.04,50.04,111000.0,36.9723,36.9945,36.9281,36.9281,111000.0
2011-06-17 15:10:00,50.03,50.03,49.8,49.88,332400.0,36.9207,36.9207,36.7509,36.81,332400.0
2011-06-17 15:20:00,49.88,50.01,49.88,49.99,170000.0,36.81,36.9059,36.81,36.8912,170000.0
2011-06-17 15:30:00,49.99,50.09,49.95,50.05,158200.0,36.8912,36.965,36.8616,36.9354,158200.0
2011-06-17 15:40:00,50.04,50.09,49.96,50.01,427200.0,36.9281,36.965,36.869,36.9059,427200.0
2011-06-17 15:50:00,50.01,50.06,49.99,50.02,820400.0,36.9059,36.9428,36.8912,36.9133,820400.0
2011-06-20 09:30:00,49.93,50.18,49.8,50.09,263800.0,36.8469,37.0314,36.7509,36.965,263800.0
2011-06-20 09:40:00,50.09,50.49,50.08,50.41,97000.0,36.965,37.2601,36.9576,37.2011,97000.0
2011-06-20 09:50:00,50.42,50.49,50.22,50.24,106800.0,37.2085,37.2601,37.0609,37.0757,106800.0
2011-06-20 10:00:00,50.23,50.29,50.08,50.08,63000.0,37.0683,37.1125,36.9576,36.9576,63000.0
2011-06-20 10:10:00,50.05,50.22,49.98,50.19,108800.0,36.9354,37.0609,36.8838,37.0388,108800.0
2011-06-20 10:20:00,50.19,50.42,50.1,50.38,64400.0,37.0388,37.2085,36.9723,37.179,64400.0
2011-06-20 10:30:00,50.4,50.62,50.38,50.6,69600.0,37.1937,37.3561,37.179,37.3413,69600.0
2011-06-20 10:40:00,50.6,50.76,50.57,50.75,102200.0,37.3413,37.4594,37.3192,37.452,102200.0
2011-06-20 10:50:00,50.76,50.76,50.63,50.65,86000.0,37.4594,37.4594,37.3635,37.3782,86000.0
2011-06-20 11:00:00,50.64,50.64,50.44,50.44,183400.0,37.3708,37.3708,37.2232,37.2232,183400.0
2011-06-20 11:10:00,50.44,50.49,50.4,50.48,98400.0,37.2232,37.2601,37.1937,37.2528,98400.0
2011-06-20 11:20:00,50.48,50.74,50.48,50.7,128400.0,37.2528,37.4446,37.2528,37.4151,128400.0
2011-06-20 11:30:00,50.72,50.81,50.71,50.79,74600.0,37.4299,37.4963,37.4225,37.4815,74600.0
2011-06-20 11:40:00,50.79,50.89,50.73,50.89,123600.0,37.4815,37.5553,37.4373,37.5553,123600.0
2011-06-20 11:50:00,50.88,50.92,50.82,50.87,87600.0,37.548,37.5775,37.5037,37.5406,87600.0
2011-06-20 12:00:00,50.87,50.96,50.83,50.85,109200.0,37.5406,37.607,37.5111,37.5258,109200.0
2011-06-20 12:10:00,50.84,50.91,50.8,50.87,90800.0,37.5184,37.5701,37.4889,37.5406,90800.0
2011-06-20 12:20:00,50.87,50.98,50.79,50.96,83800.0,37.5406,37.6217,37.4815,37.607,83800.0
2011-06-20 12:30:00,50.96,50.99,50.95,50.98,89800.0,37.607,37.6291,37.5996,37.6217,89800.0
2011-06-20 12:40:00,50.98,51.04,50.96,51.02,72200.0,37.6217,37.666,37.607,37.6513,72200.0
2011-06-20 12:50:00,51.03,51.06,50.92,50.92,122600.0,37.6586,37.6808,37.5775,37.5775,122600.0
2011-06-20 13:00:00,50.92,50.92,50.81,50.86,96600.0,37.5775,37.5775,37.4963,37.5332,96600.0
2011-06-20 13:10:00,50.88,50.96,50.87,50.96,65400.0,37.548,37.607,37.5406,37.607,65400.0
2011-06-20 13:20:00,50.96,51.02,50.95,50.98,100600.0,37.607,37.6513,37.5996,37.6217,100600.0
2011-06-20 13:30:00,50.98,51.09,50.97,50.99,122600.0,37.6217,37.7029,37.6144,37.6291,122600.0
2011-06-20 13:40:00,51.01,51.02,50.89,50.91,117200.0,37.6439,37.6513,37.5553,37.5701,117200.0
2011-06-20 13:50:00,50.91,50.94,50.88,50.89,63400.0,37.5701,37.5922,37.548,37.5553,63400.0
2011-06-20 14:00:00,50.9,50.96,50.89,50.92,80000.0,37.5627,37.607,37.5553,37.5775,80000.0
2011-06-20 14:10:00,50.92,50.92,50.85,50.88,61400.0,37.5775,37.5775,37.5258,37.548,61400.0
2011-06-20 14:20:00,50.88,50.91,50.81,50.84,61800.0,37.548,37.5701,37.4963,37.5184,61800.0
2011-06-20 14:30:00,50.84,50.96,50.84,50.96,99200.0,37.5184,37.607,37.5184,37.607,99200.0
2011-06-20 14:40:00,50.95,51.03,50.91,50.94,113200.0,37.5996,37.6586,37.5701,37.5922,113200.0
2011-06-20 14:50:00,50.94,51.01,50.91,51.01,140400.0,37.5922,37.6439,37.5701,37.6439,140400.0
2011-06-20 15:00:00,50.99,51.0,50.88,50.88,146400.0,37.6291,37.6365,37.548,37.548,146400.0
2011-06-20 15:10:00,50.88,50.88,50.8,50.85,115400.0,37.548,37.548,37.4889,37.5258,115400.0
2011-06-20 15:20:00,50.84,50.91,50.81,50.87,133800.0,37.5184,37.5701,37.4963,37.5406,133800.0
2011-06-20 15:30:00,50.87,51.04,50.85,50.98,229000.0,37.5406,37.666,37.5258,37.6217,229000.0
2011-06-20 15:40:00,50.98,51.01,50.9,50.93,190400.0,37.6217,37.6439,37.5627,37.5849,190400.0
2011-06-20 15:50:00,50.94,50.96,50.83,50.91,401200.0,37.5922,37.607,37.5111,37.5701,401200.0
2011-06-21 09:30:00,51.22,51.34,51.13,51.3,135400.0,37.7989,37.8874,37.7324,37.8579,135400.0
2011-06-21 09:40:00,51.3,51.38,51.26,51.34,110600.0,37.8579,37.9169,37.8284,37.8874,110600.0
2011-06-21 09:50:00,51.32,51.47,51.32,51.44,73800.0,37.8727,37.9834,37.8727,37.9612,73800.0
2011-06-21 10:00:00,51.45,51.58,51.42,51.49,115400.0,37.9686,38.0645,37.9465,37.9981,115400.0
2011-06-21 10:10:00,51.51,51.7,51.49,51.67,102200.0,38.0129,38.1531,37.9981,38.1309,102200.0
2011-06-21 10:20:00,51.66,51.78,51.59,51.61,133800.0,38.1236,38.2121,38.0719,38.0867,133800.0
2011-06-21 10:30:00,51.6,51.64,51.46,51.48,134400.0,38.0793,38.1088,37.976,37.9907,134400.0
2011-06-21 10:40:00,51.48,51.6,51.48,51.55,88000.0,37.9907,38.0793,37.9907,38.0424,88000.0
2011-06-21 10:50:00,51.54,51.67,51.54,51.67,57800.0,38.035,38.1309,38.035,38.1309,57800.0
2011-06-21 11:00:00,51.69,51.73,51.63,51.7,87400.0,38.1457,38.1752,38.1014,38.1531,87400.0
2011-06-21 11:10:00,51.7,51.76,51.65,51.71,83800.0,38.1531,38.1974,38.1162,38.1605,83800.0
2011-06-21 11:20:00,51.71,51.8,51.67,51.74,82600.0,38.1605,38.2269,38.1309,38.1826,82600.0
2011-06-21 11:30:00,51.73,51.85,51.7,51.77,124200.0,38.1752,38.2638,38.1531,38.2047,124200.0
2011-06-21 11:40:00,51.77,51.85,51.73,51.74,169400.0,38.2047,38.2638,38.1752,38.1826,169400.0
2011-06-21 11:50:00,51.74,51.77,51.7,51.72,58600.0,38.1826,38.2047,38.1531,38.1678,58600.0
2011-06-21 12:00:00,51.72,51.73,51.67,51.72,45600.0,38.1678,38.1752,38.1309,38.1678,45600.0
2011-06-21 12:10:00,51.72,51.72,51.66,51.69,34000.0,38.1678,38.1678,38.1236,38.1457,34000.0
2011-06-21 12:20:00,51.69,51.76,51.65,51.7,56200.0,38.1457,38.1974,38.1162,38.1531,56200.0
2011-06-21 12:30:00,51.7,51.74,51.67,51.69,43200.0,38.1531,38.1826,38.1309,38.1457,43200.0
2011-06-21 12:40:00,51.7,51.71,51.66,51.67,46000.0,38.1531,38.1605,38.1236,38.1309,46000.0
2011-06-21 12:50:00,51.67,51.69,51.64,51.68,40000.0,38.1309,38.1457,38.1088,38.1383,40000.0
2011-06-21 13:00:00,51.69,51.69,51.6,51.6,33800.0,38.1457,38.1457,38.0793,38.0793,33800.0
2011-06-21 13:10:00,51.6,51.6,51.5,51.52,51400.0,38.0793,38.0793,38.0055,38.0203,51400.0
2011-06-21 13:20:00,51.52,51.55,51.48,51.48,81800.0,38.0203,38.0424,37.9907,37.9907,81800.0
2011-06-21 13:30:00,51.49,51.53,51.48,51.48,108400.0,37.9981,38.0276,37.9907,37.9907,108400.0
2011-06-21 13:40:00,51.48,51.52,51.47,51.5,120600.0,37.9907,38.0203,37.9834,38.0055,120600.0
2011-06-21 13:50:00,51.5,51.5,51.45,51.45,118400.0,38.0055,38.0055,37.9686,37.9686,118400.0
2011-06-21 14:00:00,51.46,51.49,51.45,51.49,133200.0,37.976,37.9981,37.9686,37.9981,133200.0
2011-06-21 14:10:00,51.49,51.6,51.49,51.55,76400.0,37.9981,38.0793,37.9981,38.0424,76400.0
2011-06-21 14:20:00,51.55,51.57,51.53,51.53,124200.0,38.0424,38.0572,38.0276,38.0276,124200.0
2011-06-21 14:30:00,51.55,51.63,51.52,51.63,172800.0,38.0424,38.1014,38.0203,38.1014,172800.0
2011-06-21 14:40:00,51.62,51.63,51.57,51.6,79400.0,38.0941,38.1014,38.0572,38.0793,79400.0
2011-06-21 14:50:00,51.6,51.6,51.55,51.57,101400.0,38.0793,38.0793,38.0424,38.0572,101400.0
2011-06-21 15:00:00,51.57,51.59,51.5,51.5,163800.0,38.0572,38.0719,38.0055,38.0055,163800.0
2011-06-21 15:10:00,51.5,51.51,51.45,51.46,182400.0,38.0055,38.0129,37.9686,37.976,182400.0
2011-06-21 15:20:00,51.46,51.47,51.41,51.43,166400.0,37.976,37.9834,37.9391,37.9538,166400.0
2011-06-21 15:30:00,51.43,51.43,51.38,51.4,167000.0,37.9538,37.9538,37.9169,37.9317,167000.0
2011-06-21 15:40:00,51.4,51.47,51.36,51.47,286600.0,37.9317,37.9834,37.9022,37.9834,286600.0
2011-06-21 15:50:00,51.47,51.48,51.38,51.42,325000.0,37.9834,37.9907,37.9169,37.9465,325000.0
2011-06-22 09:30:00,51.24,51.51,51.11,51.45,195800.0,37.8136,38.0129,37.7177,37.9686,195800.0
2011-06-22 09:40:00,51.46,51.55,51.4,51.46,182000.0,37.976,38.0424,37.9317,37.976,182000.0
2011-06-22 09:50:00,51.44,51.62,51.44,51.6,125600.0,37.9612,38.0941,37.9612,38.0793,125600.0
2011-06-22 10:00:00,51.6,51.69,51.49,51.63,145200.0,38.0793,38.1457,37.9981,38.1014,145200.0
2011-06-22 10:10:00,51.63,51.69,51.42,51.45,177000.0,38.1014,38.1457,37.9465,37.9686,177000.0
2011-06-22 10:20:00,51.45,51.6,51.42,51.57,56200.0,37.9686,38.0793,37.9465,38.0572,56200.0
2011-06-22 10:30:00,51.58,51.66,51.47,51.49,54000.0,38.0645,38.1236,37.9834,37.9981,54000.0
2011-06-22 10:40:00,51.5,51.54,51.46,51.51,61600.0,38.0055,38.035,37.976,38.0129,61600.0
2011-06-22 10:50:00,51.51,51.71,51.51,51.69,106200.0,38.0129,38.1605,38.0129,38.1457,106200.0
2011-06-22 11:00:00,51.68,51.7,51.54,51.56,56600.0,38.1383,38.1531,38.035,38.0498,56600.0
2011-06-22 11:10:00,51.57,51.6,51.46,51.6,67800.0,38.0572,38.0793,37.976,38.0793,67800.0
2011-06-22 11:20:00,51.59,51.65,51.56,51.59,43200.0,38.0719,38.1162,38.0498,38.0719,43200.0
2011-06-22 11:30:00,51.6,51.68,51.55,51.67,55400.0,38.0793,38.1383,38.0424,38.1309,55400.0
2011-06-22 11:40:00,51.67,51.67,51.56,51.59,50600.0,38.1309,38.1309,38.0498,38.0719,50600.0
2011-06-22 11:50:00,51.58,51.59,51.55,51.57,25600.0,38.0645,38.0719,38.0424,38.0572,25600.0
2011-06-22 12:00:00,51.57,51.58,51.47,51.55,60200.0,38.0572,38.0645,37.9834,38.0424,60200.0
2011-06-22 12:10:00,51.55,51.6,51.49,51.52,40000.0,38.0424,38.0793,37.9981,38.0203,40000.0
2011-06-22 12:20:00,51.51,51.52,51.38,51.47,61600.0,38.0129,38.0203,37.9169,37.9834,61600.0
2011-06-22 12:30:00,51.47,51.47,51.29,51.39,58600.0,37.9834,37.9834,37.8505,37.9243,58600.0
2011-06-22 12:40:00,51.4,51.49,51.33,51.48,35200.0,37.9317,37.9981,37.88,37.9907,35200.0
2011-06-22 12:50:00,51.49,51.56,51.46,51.54,49800.0,37.9981,38.0498,37.976,38.035,49800.0
2011-06-22 13:00:00,51.52,51.52,51.41,51.42,49000.0,38.0203,38.0203,37.9391,37.9465,49000.0
2011-06-22 13:10:00,51.42,51.45,51.38,51.41,50200.0,37.9465,37.9686,37.9169,37.9391,50200.0
2011-06-22 13:20:00,51.41,51.45,51.37,51.38,45600.0,37.9391,37.9686,37.9096,37.9169,45600.0
2011-06-22 13:30:00,51.38,51.45,51.38,51.43,57200.0,37.9169,37.9686,37.9169,37.9538,57200.0
2011-06-22 13:40:00,51.43,51.5,51.42,51.49,32400.0,37.9538,38.0055,37.9465,37.9981,32400.0
2011-06-22 13:50:00,51.51,51.56,51.49,51.54,27600.0,38.0129,38.0498,37.9981,38.035,27600.0
2011-06-22 14:00:00,51.54,51.55,51.35,51.43,91600.0,38.035,38.0424,37.8948,37.9538,91600.0
2011-06-22 14:10:00,51.42,51.44,51.32,51.34,59600.0,37.9465,37.9612,37.8727,37.8874,59600.0
2011-06-22 14:20:00,51.34,51.5,51.34,51.41,56200.0,37.8874,38.0055,37.8874,37.9391,56200.0
2011-06-22 14:30:00,51.4,51.46,51.35,51.39,110600.0,37.9317,37.976,37.8948,37.9243,110600.0
2011-06-22 14:40:00,51.39,51.4,51.32,51.35,80400.0,37.9243,37.9317,37.8727,37.8948,80400.0
2011-06-22 14:50:00,51.34,51.37,51.22,51.24,82400.0,37.8874,37.9096,37.7989,37.8136,82400.0
2011-06-22 15:00:00,51.24,51.34,51.21,51.32,78200.0,37.8136,37.8874,37.7915,37.8727,78200.0
2011-06-22 15:10:00,51.32,51.35,51.27,51.29,68600.0,37.8727,37.8948,37.8358,37.8505,68600.0
2011-06-22 15:20:00,51.3,51.34,51.13,51.13,246000.0,37.8579,37.8874,37.7324,37.7324,246000.0
2011-06-22 15:30:00,51.13,51.16,51.07,51.07,174400.0,37.7324,37.7546,37.6882,37.6882,174400.0
2011-06-22 15:40:00,51.08,51.1,50.93,50.98,382000.0,37.6955,37.7103,37.5849,37.6217,382000.0
2011-06-22 15:50:00,50.98,51.07,50.87,50.93,357200.0,37.6217,37.6882,37.5406,37.5849,357200.0
2011-06-23 09:30:00,50.27,50.48,50.05,50.44,234000.0,37.0978,37.2528,36.9354,37.2232,234000.0
2011-06-23 09:40:00,50.45,50.5,50.3,50.4,201600.0,37.2306,37.2675,37.1199,37.1937,201600.0
2011-06-23 09:50:00,50.38,50.42,50.15,50.37,211200.0,37.179,37.2085,37.0092,37.1716,211200.0
2011-06-23 10:00:00,50.36,50.66,50.3,50.66,277400.0,37.1642,37.3856,37.1199,37.3856,277400.0
2011-06-23 10:10:00,50.66,50.73,50.43,50.44,327400.0,37.3856,37.4373,37.2159,37.2232,327400.0
2011-06-23 10:20:00,50.45,50.51,50.21,50.43,178600.0,37.2306,37.2749,37.0535,37.2159,178600.0
2011-06-23 10:30:00,50.41,50.44,50.2,50.27,138800.0,37.2011,37.2232,37.0461,37.0978,138800.0
2011-06-23 10:40:00,50.27,50.3,49.97,50.02,137400.0,37.0978,37.1199,36.8764,36.9133,137400.0
2011-06-23 10:50:00,50.02,50.16,49.9,50.13,198600.0,36.9133,37.0166,36.8247,36.9945,198600.0
2011-06-23 11:00:00,50.16,50.24,50.02,50.24,59200.0,37.0166,37.0757,36.9133,37.0757,59200.0
2011-06-23 11:10:00,50.22,50.23,50.06,50.16,116800.0,37.0609,37.0683,36.9428,37.0166,116800.0
2011-06-23 11:20:00,50.16,50.33,50.1,50.32,111600.0,37.0166,37.1421,36.9723,37.1347,111600.0
2011-06-23 11:30:00,50.33,50.4,50.3,50.35,104400.0,37.1421,37.1937,37.1199,37.1568,104400.0
2011-06-23 11:40:00,50.34,50.44,50.33,50.37,48600.0,37.1494,37.2232,37.1421,37.1716,48600.0
2011-06-23 11:50:00,50.37,50.46,50.35,50.43,49200.0,37.1716,37.238,37.1568,37.2159,49200.0
2011-06-23 12:00:00,50.43,50.49,50.42,50.45,59400.0,37.2159,37.2601,37.2085,37.2306,59400.0
2011-06-23 12:10:00,50.45,50.47,50.37,50.38,111800.0,37.2306,37.2454,37.1716,37.179,111800.0
2011-06-23 12:20:00,50.37,50.44,50.27,50.27,76600.0,37.1716,37.2232,37.0978,37.0978,76600.0
2011-06-23 12:30:00,50.27,50.34,50.22,50.34,57000.0,37.0978,37.1494,37.0609,37.1494,57000.0
2011-06-23 12:40:00,50.35,50.42,50.34,50.37,62000.0,37.1568,37.2085,37.1494,37.1716,62000.0
2011-06-23 12:50:00,50.37,50.47,50.37,50.46,53000.0,37.1716,37.2454,37.1716,37.238,53000.0
2011-06-23 13:00:00,50.46,50.55,50.4,50.47,140600.0,37.238,37.3044,37.1937,37.2454,140600.0
2011-06-23 13:10:00,50.47,50.48,50.37,50.37,72600.0,37.2454,37.2528,37.1716,37.1716,72600.0
2011-06-23 13:20:00,50.38,50.44,50.37,50.4,53400.0,37.179,37.2232,37.1716,37.1937,53400.0
2011-06-23 13:30:00,50.41,50.58,50.41,50.55,122600.0,37.2011,37.3266,37.2011,37.3044,122600.0
2011-06-23 13:40:00,50.55,50.56,50.48,50.51,115600.0,37.3044,37.3118,37.2528,37.2749,115600.0
2011-06-23 13:50:00,50.51,50.51,50.43,50.51,52000.0,37.2749,37.2749,37.2159,37.2749,52000.0
2011-06-23 14:00:00,50.51,50.51,50.36,50.41,84000.0,37.2749,37.2749,37.1642,37.2011,84000.0
2011-06-23 14:10:00,50.41,50.46,50.23,50.26,102800.0,37.2011,37.238,37.0683,37.0904,102800.0
2011-06-23 14:20:00,50.26,50.33,50.21,50.26,96000.0,37.0904,37.1421,37.0535,37.0904,96000.0
2011-06-23 14:30:00,50.27,50.31,50.21,50.22,110800.0,37.0978,37.1273,37.0535,37.0609,110800.0
2011-06-23 14:40:00,50.22,50.27,50.16,50.2,158800.0,37.0609,37.0978,37.0166,37.0461,158800.0
2011-06-23 14:50:00,50.2,50.62,50.17,50.62,189800.0,37.0461,37.3561,37.024,37.3561,189800.0
2011-06-23 15:00:00,50.62,50.71,50.41,50.64,307400.0,37.3561,37.4225,37.2011,37.3708,307400.0
2011-06-23 15:10:00,50.63,50.8,50.52,50.68,170800.0,37.3635,37.4889,37.2823,37.4004,170800.0
2011-06-23 15:20:00,50.68,50.77,50.6,50.62,139400.0,37.4004,37.4668,37.3413,37.3561,139400.0
2011-06-23 15:30:00,50.6,50.64,50.45,50.49,162400.0,37.3413,37.3708,37.2306,37.2601,162400.0
2011-06-23 15:40:00,50.48,50.72,50.48,50.69,256600.0,37.2528,37.4299,37.2528,37.4077,256600.0
2011-06-23 15:50:00,50.68,50.85,50.68,50.82,447000.0,37.4004,37.5258,37.4004,37.5037,447000.0
2011-06-24 09:30:00,50.81,50.87,50.5,50.77,123200.0,37.4963,37.5406,37.2675,37.4668,123200.0
2011-06-24 09:40:00,50.79,50.87,50.6,50.66,91600.0,37.4815,37.5406,37.3413,37.3856,91600.0
2011-06-24 09:50:00,50.66,50.74,50.59,50.72,57400.0,37.3856,37.4446,37.3339,37.4299,57400.0
2011-06-24 10:00:00,50.69,50.74,50.44,50.46,83200.0,37.4077,37.4446,37.2232,37.238,83200.0
2011-06-24 10:10:00,50.47,50.5,49.93,49.99,234000.0,37.2454,37.2675,36.8469,36.8912,234000.0
2011-06-24 10:20:00,49.99,50.15,49.96,50.13,175400.0,36.8912,37.0092,36.869,36.9945,175400.0
2011-06-24 10:30:00,50.12,50.29,50.06,50.21,143800.0,36.9871,37.1125,36.9428,37.0535,143800.0
2011-06-24 10:40:00,50.2,50.24,49.97,50.01,100600.0,37.0461,37.0757,36.8764,36.9059,100600.0
2011-06-24 10:50:00,50.01,50.13,49.9,50.08,97200.0,36.9059,36.9945,36.8247,36.9576,97200.0
2011-06-24 11:00:00,50.08,50.16,50.05,50.1,64200.0,36.9576,37.0166,36.9354,36.9723,64200.0
2011-06-24 11:10:00,50.12,50.24,50.02,50.23,61600.0,36.9871,37.0757,36.9133,37.0683,61600.0
2011-06-24 11:20:00,50.21,50.34,50.18,50.34,75800.0,37.0535,37.1494,37.0314,37.1494,75800.0
2011-06-24 11:30:00,50.33,50.42,50.29,50.39,109400.0,37.1421,37.2085,37.1125,37.1863,109400.0
2011-06-24 11:40:00,50.4,50.54,50.38,50.49,49200.0,37.1937,37.297,37.179,37.2601,49200.0
2011-06-24 11:50:00,50.47,50.49,50.35,50.38,61400.0,37.2454,37.2601,37.1568,37.179,61400.0
2011-06-24 12:00:00,50.38,50.43,50.23,50.26,51400.0,37.179,37.2159,37.0683,37.0904,51400.0
2011-06-24 12:10:00,50.24,50.27,50.19,50.24,27000.0,37.0757,37.0978,37.0388,37.0757,27000.0
2011-06-24 12:20:00,50.26,50.28,50.21,50.26,28000.0,37.0904,37.1052,37.0535,37.0904,28000.0
2011-06-24 12:30:00,50.27,50.35,50.26,50.35,49000.0,37.0978,37.1568,37.0904,37.1568,49000.0
2011-06-24 12:40:00,50.35,50.37,50.19,50.21,48800.0,37.1568,37.1716,37.0388,37.0535,48800.0
2011-06-24 12:50:00,50.21,50.23,50.13,50.19,49600.0,37.0535,37.0683,36.9945,37.0388,49600.0
2011-06-24 13:00:00,50.19,50.2,50.09,50.15,43600.0,37.0388,37.0461,36.965,37.0092,43600.0
2011-06-24 13:10:00,50.16,50.25,50.12,50.21,53400.0,37.0166,37.083,36.9871,37.0535,53400.0
2011-06-24 13:20:00,50.22,50.3,50.2,50.27,39000.0,37.0609,37.1199,37.0461,37.0978,39000.0
2011-06-24 13:30:00,50.29,50.33,50.2,50.3,44000.0,37.1125,37.1421,37.0461,37.1199,44000.0
2011-06-24 13:40:00,50.31,50.34,50.24,50.28,46400.0,37.1273,37.1494,37.0757,37.1052,46400.0
2011-06-24 13:50:00,50.27,50.31,50.2,50.21,37600.0,37.0978,37.1273,37.0461,37.0535,37600.0
2011-06-24 14:00:00,50.21,50.23,50.11,50.11,59000.0,37.0535,37.0683,36.9797,36.9797,59000.0
2011-06-24 14:10:00,50.11,50.13,50.02,50.1,54000.0,36.9797,36.9945,36.9133,36.9723,54000.0
2011-06-24 14:20:00,50.1,50.17,50.06,50.16,45800.0,36.9723,37.024,36.9428,37.0166,45800.0
2011-06-24 14:30:00,50.16,50.19,50.04,50.07,63400.0,37.0166,37.0388,36.9281,36.9502,63400.0
2011-06-24 14:40:00,50.06,50.24,50.06,50.15,68400.0,36.9428,37.0757,36.9428,37.0092,68400.0
2011-06-24 14:50:00,50.15,50.21,50.06,50.1,58400.0,37.0092,37.0535,36.9428,36.9723,58400.0
2011-06-24 15:00:00,50.1,50.13,50.04,50.06,97400.0,36.9723,36.9945,36.9281,36.9428,97400.0
2011-06-24 15:10:00,50.06,50.13,50.04,50.06,103400.0,36.9428,36.9945,36.9281,36.9428,103400.0
2011-06-24 15:20:00,50.06,50.06,49.95,49.97,144200.0,36.9428,36.9428,36.8616,36.8764,144200.0
2011-06-24 15:30:00,49.97,50.13,49.97,50.06,141400.0,36.8764,36.9945,36.8764,36.9428,141400.0
2011-06-24 15:40:00,50.05,50.11,49.93,49.96,278400.0,36.9354,36.9797,36.8469,36.869,278400.0
2011-06-24 15:50:00,49.98,50.1,49.97,50.02,431200.0,36.8838,36.9723,36.8764,36.9133,431200.0
2011-06-27 09:30:00,50.17,50.22,49.7,49.71,166200.0,37.024,37.0609,36.6771,36.6845,166200.0
2011-06-27 09:40:00,49.71,50.04,49.7,50.03,114400.0,36.6845,36.9281,36.6771,36.9207,114400.0
2011-06-27 09:50:00,50.04,50.15,50.02,50.06,93800.0,36.9281,37.0092,36.9133,36.9428,93800.0
2011-06-27 10:00:00,50.06,50.1,49.89,49.89,54600.0,36.9428,36.9723,36.8174,36.8174,54600.0
2011-06-27 10:10:00,49.9,50.1,49.88,50.1,58400.0,36.8247,36.9723,36.81,36.9723,58400.0
2011-06-27 10:20:00,50.11,50.3,50.08,50.29,36200.0,36.9797,37.1199,36.9576,37.1125,36200.0
2011-06-27 10:30:00,50.29,50.36,50.18,50.22,51800.0,37.1125,37.1642,37.0314,37.0609,51800.0
2011-06-27 10:40:00,50.19,50.37,50.17,50.33,27800.0,37.0388,37.1716,37.024,37.1421,27800.0
2011-06-27 10:50:00,50.34,50.35,50.11,50.13,46000.0,37.1494,37.1568,36.9797,36.9945,46000.0
2011-06-27 11:00:00,50.13,50.16,49.91,49.93,114800.0,36.9945,37.0166,36.8321,36.8469,114800.0
2011-06-27 11:10:00,49.94,50.07,49.91,49.95,47800.0,36.8543,36.9502,36.8321,36.8616,47800.0
2011-06-27 11:20:00,49.95,50.0,49.93,49.97,47600.0,36.8616,36.8985,36.8469,36.8764,47600.0
2011-06-27 11:30:00,49.97,50.12,49.93,50.1,35600.0,36.8764,36.9871,36.8469,36.9723,35600.0
2011-06-27 11:40:00,50.11,50.15,50.05,50.13,64400.0,36.9797,37.0092,36.9354,36.9945,64400.0
2011-06-27 11:50:00,50.15,50.32,50.12,50.32,90200.0,37.0092,37.1347,36.9871,37.1347,90200.0
2011-06-27 12:00:00,50.3,50.39,50.27,50.27,77600.0,37.1199,37.1863,37.0978,37.0978,77600.0
2011-06-27 12:10:00,50.28,50.35,50.26,50.32,80200.0,37.1052,37.1568,37.0904,37.1347,80200.0
2011-06-27 12:20:00,50.32,50.34,50.26,50.3,51800.0,37.1347,37.1494,37.0904,37.1199,51800.0
2011-06-27 12:30:00,50.31,50.32,50.26,50.29,69600.0,37.1273,37.1347,37.0904,37.1125,69600.0
2011-06-27 12:40:00,50.29,50.33,50.23,50.26,55200.0,37.1125,37.1421,37.0683,37.0904,55200.0
2011-06-27 12:50:00,50.27,50.27,50.2,50.24,34800.0,37.0978,37.0978,37.0461,37.0757,34800.0
2011-06-27 13:00:00,50.24,50.28,50.23,50.24,54600.0,37.0757,37.1052,37.0683,37.0757,54600.0
2011-06-27 13:10:00,50.24,50.26,50.19,50.19,63000.0,37.0757,37.0904,37.0388,37.0388,63000.0
2011-06-27 13:20:00,50.2,50.2,50.09,50.1,61800.0,37.0461,37.0461,36.965,36.9723,61800.0
2011-06-27 13:30:00,50.1,50.11,50.02,50.07,130600.0,36.9723,36.9797,36.9133,36.9502,130600.0
2011-06-27 13:40:00,50.07,50.09,50.02,50.06,64800.0,36.9502,36.965,36.9133,36.9428,64800.0
2011-06-27 13:50:00,50.07,50.16,50.07,50.15,49000.0,36.9502,37.0166,36.9502,37.0092,49000.0
2011-06-27 14:00:00,50.15,50.24,50.15,50.23,152400.0,37.0092,37.0757,37.0092,37.0683,152400.0
2011-06-27 14:10:00,50.23,50.24,50.16,50.18,189400.0,37.0683,37.0757,37.0166,37.0314,189400.0
2011-06-27 14:20:00,50.18,50.27,50.17,50.24,92800.0,37.0314,37.0978,37.024,37.0757,92800.0
2011-06-27 14:30:00,50.24,50.31,50.21,50.27,125000.0,37.0757,37.1273,37.0535,37.0978,125000.0
2011-06-27 14:40:00,50.27,50.3,50.21,50.25,162200.0,37.0978,37.1199,37.0535,37.083,162200.0
2011-06-27 14:50:00,50.25,50.27,50.18,50.22,113200.0,37.083,37.0978,37.0314,37.0609,113200.0
2011-06-27 15:00:00,50.22,50.31,50.11,50.12,173200.0,37.0609,37.1273,36.9797,36.9871,173200.0
2011-06-27 15:10:00,50.12,50.21,50.1,50.21,111000.0,36.9871,37.0535,36.9723,37.0535,111000.0
2011-06-27 15:20:00,50.22,50.25,50.15,50.15,154600.0,37.0609,37.083,37.0092,37.0092,154600.0
2011-06-27 15:30:00,50.15,50.21,50.13,50.15,162200.0,37.0092,37.0535,36.9945,37.0092,162200.0
2011-06-27 15:40:00,50.16,50.16,50.02,50.05,343400.0,37.0166,37.0166,36.9133,36.9354,343400.0
2011-06-27 15:50:00,50.04,50.08,49.98,50.0,556800.0,36.9281,36.9576,36.8838,36.8985,556800.0
2011-06-28 09:30:00,50.14,50.18,49.97,50.09,132400.0,37.0019,37.0314,36.8764,36.965,132400.0
2011-06-28 09:40:00,50.09,50.34,50.05,50.27,83400.0,36.965,37.1494,36.9354,37.0978,83400.0
2011-06-28 09:50:00,50.27,50.39,50.21,50.32,110800.0,37.0978,37.1863,37.0535,37.1347,110800.0
2011-06-28 10:00:00,50.31,50.56,50.3,50.54,175200.0,37.1273,37.3118,37.1199,37.297,175200.0
2011-06-28 10:10:00,50.54,50.67,50.52,50.59,178800.0,37.297,37.393,37.2823,37.3339,178800.0
2011-06-28 10:20:00,50.59,50.62,50.52,50.61,92000.0,37.3339,37.3561,37.2823,37.3487,92000.0
2011-06-28 10:30:00,50.62,50.73,50.56,50.56,122400.0,37.3561,37.4373,37.3118,37.3118,122400.0
2011-06-28 10:40:00,50.56,50.58,50.48,50.49,82000.0,37.3118,37.3266,37.2528,37.2601,82000.0
2011-06-28 10:50:00,50.49,50.52,50.45,50.48,61400.0,37.2601,37.2823,37.2306,37.2528,61400.0
2011-06-28 11:00:00,50.48,50.56,50.45,50.55,51200.0,37.2528,37.3118,37.2306,37.3044,51200.0
2011-06-28 11:10:00,50.55,50.62,50.53,50.54,66000.0,37.3044,37.3561,37.2897,37.297,66000.0
2011-06-28 11:20:00,50.55,50.64,50.55,50.57,40000.0,37.3044,37.3708,37.3044,37.3192,40000.0
2011-06-28 11:30:00,50.58,50.6,50.56,50.58,39000.0,37.3266,37.3413,37.3118,37.3266,39000.0
2011-06-28 11:40:00,50.57,50.69,50.57,50.64,34400.0,37.3192,37.4077,37.3192,37.3708,34400.0
2011-06-28 11:50:00,50.64,50.72,50.62,50.7,30200.0,37.3708,37.4299,37.3561,37.4151,30200.0
2011-06-28 12:00:00,50.7,50.81,50.68,50.78,45400.0,37.4151,37.4963,37.4004,37.4742,45400.0
2011-06-28 12:10:00,50.77,50.84,50.76,50.81,38600.0,37.4668,37.5184,37.4594,37.4963,38600.0
2011-06-28 12:20:00,50.81,50.83,50.77,50.8,30600.0,37.4963,37.5111,37.4668,37.4889,30600.0
2011-06-28 12:30:00,50.8,50.84,50.77,50.77,31200.0,37.4889,37.5184,37.4668,37.4668,31200.0
2011-06-28 12:40:00,50.77,50.88,50.74,50.86,82200.0,37.4668,37.548,37.4446,37.5332,82200.0
2011-06-28 12:50:00,50.85,50.91,50.81,50.85,54000.0,37.5258,37.5701,37.4963,37.5258,54000.0
2011-06-28 13:00:00,50.87,50.91,50.81,50.88,122600.0,37.5406,37.5701,37.4963,37.548,122600.0
2011-06-28 13:10:00,50.88,50.93,50.87,50.88,67200.0,37.548,37.5849,37.5406,37.548,67200.0
2011-06-28 13:20:00,50.88,50.92,50.85,50.87,61200.0,37.548,37.5775,37.5258,37.5406,61200.0
2011-06-28 13:30:00,50.87,50.89,50.8,50.88,85200.0,37.5406,37.5553,37.4889,37.548,85200.0
2011-06-28 13:40:00,50.87,50.9,50.82,50.89,65200.0,37.5406,37.5627,37.5037,37.5553,65200.0
2011-06-28 13:50:00,50.88,50.92,50.84,50.86,40800.0,37.548,37.5775,37.5184,37.5332,40800.0
2011-06-28 14:00:00,50.87,50.89,50.79,50.82,59200.0,37.5406,37.5553,37.4815,37.5037,59200.0
2011-06-28 14:10:00,50.82,50.88,50.79,50.87,52800.0,37.5037,37.548,37.4815,37.5406,52800.0
2011-06-28 14:20:00,50.88,50.91,50.85,50.88,123600.0,37.548,37.5701,37.5258,37.548,123600.0
2011-06-28 14:30:00,50.89,50.95,50.85,50.95,130200.0,37.5553,37.5996,37.5258,37.5996,130200.0
2011-06-28 14:40:00,50.95,50.96,50.91,50.91,80000.0,37.5996,37.607,37.5701,37.5701,80000.0
2011-06-28 14:50:00,50.92,50.97,50.88,50.89,133000.0,37.5775,37.6144,37.548,37.5553,133000.0
2011-06-28 15:00:00,50.91,50.93,50.88,50.89,99400.0,37.5701,37.5849,37.548,37.5553,99400.0
2011-06-28 15:10:00,50.9,50.91,50.84,50.87,78000.0,37.5627,37.5701,37.5184,37.5406,78000.0
2011-06-28 15:20:00,50.88,50.89,50.84,50.87,96400.0,37.548,37.5553,37.5184,37.5406,96400.0
2011-06-28 15:30:00,50.87,50.88,50.77,50.79,166400.0,37.5406,37.548,37.4668,37.4815,166400.0
2011-06-28 15:40:00,50.79,50.81,50.74,50.79,261200.0,37.4815,37.4963,37.4446,37.4815,261200.0
2011-06-28 15:50:00,50.78,50.88,50.78,50.87,430600.0,37.4742,37.548,37.4742,37.5406,430600.0
2011-06-29 09:30:00,51.22,51.44,51.09,51.33,205600.0,37.7989,37.9612,37.7029,37.88,205600.0
2011-06-29 09:40:00,51.32,51.32,51.13,51.13,95800.0,37.8727,37.8727,37.7324,37.7324,95800.0
2011-06-29 09:50:00,51.11,51.17,51.01,51.11,70800.0,37.7177,37.762,37.6439,37.7177,70800.0
2011-06-29 10:00:00,51.13,51.2,50.96,51.02,284800.0,37.7324,37.7841,37.607,37.6513,284800.0
2011-06-29 10:10:00,51.02,51.32,51.0,51.29,106800.0,37.6513,37.8727,37.6365,37.8505,106800.0
2011-06-29 10:20:00,51.3,51.33,51.27,51.3,141200.0,37.8579,37.88,37.8358,37.8579,141200.0
2011-06-29 10:30:00,51.31,51.32,51.22,51.28,163200.0,37.8653,37.8727,37.7989,37.8431,163200.0
2011-06-29 10:40:00,51.29,51.38,51.28,51.38,161000.0,37.8505,37.9169,37.8431,37.9169,161000.0
2011-06-29 10:50:00,51.37,51.6,51.34,51.59,113600.0,37.9096,38.0793,37.8874,38.0719,113600.0
2011-06-29 11:00:00,51.58,51.73,51.55,51.68,155000.0,38.0645,38.1752,38.0424,38.1383,155000.0
2011-06-29 11:10:00,51.68,51.85,51.65,51.85,152600.0,38.1383,38.2638,38.1162,38.2638,152600.0
2011-06-29 11:20:00,51.85,51.92,51.82,51.83,188800.0,38.2638,38.3154,38.2416,38.249,188800.0
2011-06-29 11:30:00,51.84,51.9,51.72,51.72,152000.0,38.2564,38.3007,38.1678,38.1678,152000.0
2011-06-29 11:40:00,51.71,51.86,51.66,51.82,98800.0,38.1605,38.2712,38.1236,38.2416,98800.0
2011-06-29 11:50:00,51.82,51.98,51.81,51.92,83200.0,38.2416,38.3597,38.2343,38.3154,83200.0
2011-06-29 12:00:00,51.92,52.1,51.91,52.1,186200.0,38.3154,38.4483,38.3081,38.4483,186200.0
2011-06-29 12:10:00,52.1,52.11,51.96,51.96,66800.0,38.4483,38.4557,38.345,38.345,66800.0
2011-06-29 12:20:00,51.95,52.01,51.91,51.95,47800.0,38.3376,38.3819,38.3081,38.3376,47800.0
2011-06-29 12:30:00,51.95,52.03,51.93,51.98,71600.0,38.3376,38.3966,38.3228,38.3597,71600.0
2011-06-29 12:40:00,51.98,52.02,51.9,51.94,56400.0,38.3597,38.3892,38.3007,38.3302,56400.0
2011-06-29 12:50:00,51.94,51.97,51.87,51.87,70600.0,38.3302,38.3523,38.2785,38.2785,70600.0
2011-06-29 13:00:00,51.88,51.98,51.86,51.96,54400.0,38.2859,38.3597,38.2712,38.345,54400.0
2011-06-29 13:10:00,51.96,52.02,51.91,51.92,48800.0,38.345,38.3892,38.3081,38.3154,48800.0
2011-06-29 13:20:00,51.92,51.93,51.87,51.92,78800.0,38.3154,38.3228,38.2785,38.3154,78800.0
2011-06-29 13:30:00,51.92,51.97,51.88,51.95,70600.0,38.3154,38.3523,38.2859,38.3376,70600.0
2011-06-29 13:40:00,51.95,51.96,51.86,51.89,44800.0,38.3376,38.345,38.2712,38.2933,44800.0
2011-06-29 13:50:00,51.89,51.91,51.85,51.88,119600.0,38.2933,38.3081,38.2638,38.2859,119600.0
2011-06-29 14:00:00,51.88,51.92,51.74,51.74,91800.0,38.2859,38.3154,38.1826,38.1826,91800.0
2011-06-29 14:10:00,51.74,51.77,51.65,51.7,68800.0,38.1826,38.2047,38.1162,38.1531,68800.0
2011-06-29 14:20:00,51.69,51.72,51.55,51.63,93400.0,38.1457,38.1678,38.0424,38.1014,93400.0
2011-06-29 14:30:00,51.63,51.68,51.59,51.65,62000.0,38.1014,38.1383,38.0719,38.1162,62000.0
2011-06-29 14:40:00,51.63,51.63,51.47,51.47,126800.0,38.1014,38.1014,37.9834,37.9834,126800.0
2011-06-29 14:50:00,51.48,51.54,51.47,51.5,213000.0,37.9907,38.035,37.9834,38.0055,213000.0
2011-06-29 15:00:00,51.51,51.6,51.49,51.55,91400.0,38.0129,38.0793,37.9981,38.0424,91400.0
2011-06-29 15:10:00,51.56,51.6,51.47,51.48,209200.0,38.0498,38.0793,37.9834,37.9907,209200.0
2011-06-29 15:20:00,51.49,51.59,51.44,51.52,105800.0,37.9981,38.0719,37.9612,38.0203,105800.0
2011-06-29 15:30:00,51.52,51.63,51.51,51.63,99000.0,38.0203,38.1014,38.0129,38.1014,99000.0
2011-06-29 15:40:00,51.63,51.69,51.56,51.59,200200.0,38.1014,38.1457,38.0498,38.0719,200200.0
2011-06-29 15:50:00,51.59,51.67,51.49,51.51,482000.0,38.0719,38.1309,37.9981,38.0129,482000.0
2011-06-30 09:30:00,51.7,51.7,51.48,51.63,122600.0,38.1531,38.1531,37.9907,38.1014,122600.0
2011-06-30 09:40:00,51.65,52.35,51.6,52.31,219400.0,38.1162,38.6328,38.0793,38.6033,219400.0
2011-06-30 09:50:00,52.31,52.4,52.28,52.38,115600.0,38.6033,38.6697,38.5811,38.6549,115600.0
2011-06-30 10:00:00,52.4,52.53,52.38,52.48,304400.0,38.6697,38.7656,38.6549,38.7287,304400.0
2011-06-30 10:10:00,52.48,52.49,52.37,52.43,121200.0,38.7287,38.7361,38.6475,38.6918,121200.0
2011-06-30 10:20:00,52.43,52.63,52.43,52.58,129200.0,38.6918,38.8394,38.6918,38.8025,129200.0
2011-06-30 10:30:00,52.58,52.7,52.56,52.66,177400.0,38.8025,38.8911,38.7877,38.8615,177400.0
2011-06-30 10:40:00,52.67,52.77,52.59,52.62,157000.0,38.8689,38.9427,38.8099,38.832,157000.0
2011-06-30 10:50:00,52.63,52.63,52.53,52.6,100000.0,38.8394,38.8394,38.7656,38.8173,100000.0
2011-06-30 11:00:00,52.6,52.74,52.6,52.74,137000.0,38.8173,38.9206,38.8173,38.9206,137000.0
2011-06-30 11:10:00,52.74,52.8,52.71,52.73,103400.0,38.9206,38.9649,38.8984,38.9132,103400.0
2011-06-30 11:20:00,52.74,52.78,52.66,52.71,81200.0,38.9206,38.9501,38.8615,38.8984,81200.0
2011-06-30 11:30:00,52.71,52.76,52.69,52.76,101800.0,38.8984,38.9353,38.8837,38.9353,101800.0
2011-06-30 11:40:00,52.76,52.77,52.72,52.75,55800.0,38.9353,38.9427,38.9058,38.928,55800.0
2011-06-30 11:50:00,52.75,52.78,52.7,52.74,64600.0,38.928,38.9501,38.8911,38.9206,64600.0
2011-06-30 12:00:00,52.74,52.8,52.74,52.77,47200.0,38.9206,38.9649,38.9206,38.9427,47200.0
2011-06-30 12:10:00,52.77,52.79,52.71,52.73,49200.0,38.9427,38.9575,38.8984,38.9132,49200.0
2011-06-30 12:20:00,52.73,52.73,52.63,52.63,41000.0,38.9132,38.9132,38.8394,38.8394,41000.0
2011-06-30 12:30:00,52.63,52.63,52.48,52.52,62800.0,38.8394,38.8394,38.7287,38.7582,62800.0
2011-06-30 12:40:00,52.52,52.52,52.46,52.49,30800.0,38.7582,38.7582,38.7139,38.7361,30800.0
2011-06-30 12:50:00,52.49,52.53,52.41,52.43,41400.0,38.7361,38.7656,38.677,38.6918,41400.0
2011-06-30 13:00:00,52.43,52.45,52.35,52.35,58400.0,38.6918,38.7066,38.6328,38.6328,58400.0
2011-06-30 13:10:00,52.35,52.37,52.27,52.27,63000.0,38.6328,38.6475,38.5737,38.5737,63000.0
2011-06-30 13:20:00,52.27,52.29,52.21,52.27,87800.0,38.5737,38.5885,38.5295,38.5737,87800.0
2011-06-30 13:30:00,52.27,52.3,52.25,52.26,37000.0,38.5737,38.5959,38.559,38.5664,37000.0
2011-06-30 13:40:00,52.25,52.28,52.21,52.21,47200.0,38.559,38.5811,38.5295,38.5295,47200.0
2011-06-30 13:50:00,52.21,52.24,52.16,52.16,77200.0,38.5295,38.5516,38.4926,38.4926,77200.0
2011-06-30 14:00:00,52.16,52.24,52.13,52.22,98800.0,38.4926,38.5516,38.4704,38.5368,98800.0
2011-06-30 14:10:00,52.22,52.24,52.17,52.19,40200.0,38.5368,38.5516,38.4999,38.5147,40200.0
2011-06-30 14:20:00,52.2,52.22,52.15,52.15,69200.0,38.5221,38.5368,38.4852,38.4852,69200.0
2011-06-30 14:30:00,52.17,52.27,52.16,52.26,115200.0,38.4999,38.5737,38.4926,38.5664,115200.0
2011-06-30 14:40:00,52.26,52.34,52.2,52.2,66200.0,38.5664,38.6254,38.5221,38.5221,66200.0
2011-06-30 14:50:00,52.2,52.27,52.18,52.21,80600.0,38.5221,38.5737,38.5073,38.5295,80600.0
2011-06-30 15:00:00,52.21,52.24,52.13,52.15,116600.0,38.5295,38.5516,38.4704,38.4852,116600.0
2011-06-30 15:10:00,52.16,52.21,52.1,52.2,95400.0,38.4926,38.5295,38.4483,38.5221,95400.0
2011-06-30 15:20:00,52.2,52.24,52.17,52.2,116600.0,38.5221,38.5516,38.4999,38.5221,116600.0
2011-06-30 15:30:00,52.2,52.34,52.2,52.31,164800.0,38.5221,38.6254,38.5221,38.6033,164800.0
2011-06-30 15:40:00,52.31,52.35,52.27,52.32,191000.0,38.6033,38.6328,38.5737,38.6106,191000.0
2011-06-30 15:50:00,52.32,52.33,52.19,52.19,408400.0,38.6106,38.618,38.5147,38.5147,408400.0
2011-07-01 09:30:00,52.3,52.35,52.1,52.18,192400.0,38.5959,38.6328,38.4483,38.5073,192400.0
2011-07-01 09:40:00,52.17,52.49,52.15,52.46,87000.0,38.4999,38.7361,38.4852,38.7139,87000.0
2011-07-01 09:50:00,52.46,52.69,52.46,52.68,191600.0,38.7139,38.8837,38.7139,38.8763,191600.0
2011-07-01 10:00:00,52.68,53.13,52.66,52.93,386200.0,38.8763,39.2084,38.8615,39.0608,386200.0
2011-07-01 10:10:00,52.93,52.98,52.87,52.91,85000.0,39.0608,39.0977,39.0165,39.046,85000.0
2011-07-01 10:20:00,52.9,53.13,52.89,53.08,211600.0,39.0387,39.2084,39.0313,39.1715,211600.0
2011-07-01 10:30:00,53.07,53.1,53.02,53.06,269200.0,39.1641,39.1862,39.1272,39.1567,269200.0
2011-07-01 10:40:00,53.06,53.07,52.92,52.96,155400.0,39.1567,39.1641,39.0534,39.0829,155400.0
2011-07-01 10:50:00,52.96,53.0,52.91,52.94,181200.0,39.0829,39.1125,39.046,39.0682,181200.0
2011-07-01 11:00:00,52.93,53.0,52.91,52.96,120200.0,39.0608,39.1125,39.046,39.0829,120200.0
2011-07-01 11:10:00,52.95,53.0,52.94,53.0,120000.0,39.0756,39.1125,39.0682,39.1125,120000.0
2011-07-01 11:20:00,53.0,53.09,53.0,53.08,102000.0,39.1125,39.1789,39.1125,39.1715,102000.0
2011-07-01 11:30:00,53.08,53.08,52.97,52.98,175800.0,39.1715,39.1715,39.0903,39.0977,175800.0
2011-07-01 11:40:00,52.98,52.99,52.9,52.92,106800.0,39.0977,39.1051,39.0387,39.0534,106800.0
2011-07-01 11:50:00,52.92,53.02,52.91,52.98,80200.0,39.0534,39.1272,39.046,39.0977,80200.0
2011-07-01 12:00:00,52.98,53.04,52.97,52.99,98400.0,39.0977,39.142,39.0903,39.1051,98400.0
2011-07-01 12:10:00,52.99,53.0,52.96,52.98,106200.0,39.1051,39.1125,39.0829,39.0977,106200.0
2011-07-01 12:20:00,52.99,53.0,52.96,52.99,100800.0,39.1051,39.1125,39.0829,39.1051,100800.0
2011-07-01 12:30:00,52.99,52.99,52.94,52.96,41400.0,39.1051,39.1051,39.0682,39.0829,41400.0
2011-07-01 12:40:00,52.95,52.96,52.91,52.95,34600.0,39.0756,39.0829,39.046,39.0756,34600.0
2011-07-01 12:50:00,52.94,52.94,52.89,52.9,117200.0,39.0682,39.0682,39.0313,39.0387,117200.0
2011-07-01 13:00:00,52.9,52.99,52.89,52.97,86800.0,39.0387,39.1051,39.0313,39.0903,86800.0
2011-07-01 13:10:00,52.98,52.99,52.96,52.96,55400.0,39.0977,39.1051,39.0829,39.0829,55400.0
2011-07-01 13:20:00,52.95,52.97,52.9,52.94,38000.0,39.0756,39.0903,39.0387,39.0682,38000.0
2011-07-01 13:30:00,52.94,53.06,52.94,53.05,76800.0,39.0682,39.1567,39.0682,39.1493,76800.0
2011-07-01 13:40:00,53.05,53.06,52.99,53.04,49200.0,39.1493,39.1567,39.1051,39.142,49200.0
2011-07-01 13:50:00,53.04,53.18,53.03,53.18,93200.0,39.142,39.2453,39.1346,39.2453,93200.0
2011-07-01 14:00:00,53.16,53.24,53.16,53.22,120800.0,39.2305,39.2896,39.2305,39.2748,120800.0
2011-07-01 14:10:00,53.23,53.3,53.23,53.27,46400.0,39.2822,39.3338,39.2822,39.3117,46400.0
2011-07-01 14:20:00,53.27,53.3,53.24,53.27,44200.0,39.3117,39.3338,39.2896,39.3117,44200.0
2011-07-01 14:30:00,53.27,53.4,53.26,53.38,91000.0,39.3117,39.4076,39.3043,39.3929,91000.0
2011-07-01 14:40:00,53.38,53.43,53.36,53.42,60800.0,39.3929,39.4298,39.3781,39.4224,60800.0
2011-07-01 14:50:00,53.42,53.52,53.41,53.49,79800.0,39.4224,39.4962,39.415,39.4741,79800.0
2011-07-01 15:00:00,53.5,53.51,53.37,53.38,115000.0,39.4814,39.4888,39.3855,39.3929,115000.0
2011-07-01 15:10:00,53.38,53.44,53.37,53.38,78000.0,39.3929,39.4372,39.3855,39.3929,78000.0
2011-07-01 15:20:00,53.38,53.38,53.32,53.34,117800.0,39.3929,39.3929,39.3486,39.3634,117800.0
2011-07-01 15:30:00,53.33,53.41,53.32,53.41,146400.0,39.356,39.415,39.3486,39.415,146400.0
2011-07-01 15:40:00,53.41,53.52,53.41,53.49,269600.0,39.415,39.4962,39.415,39.4741,269600.0
2011-07-01 15:50:00,53.49,53.5,53.35,53.37,327600.0,39.4741,39.4814,39.3707,39.3855,327600.0
2011-07-05 09:30:00,53.31,53.32,52.69,52.71,221200.0,39.3412,39.3486,38.8837,38.8984,221200.0
2011-07-05 09:40:00,52.71,52.87,52.59,52.87,228400.0,38.8984,39.0165,38.8099,39.0165,228400.0
2011-07-05 09:50:00,52.87,52.87,52.75,52.84,90800.0,39.0165,39.0165,38.928,38.9944,90800.0
2011-07-05 10:00:00,52.84,53.07,52.81,52.97,148800.0,38.9944,39.1641,38.9722,39.0903,148800.0
2011-07-05 10:10:00,52.97,52.99,52.77,52.77,68400.0,39.0903,39.1051,38.9427,38.9427,68400.0
2011-07-05 10:20:00,52.77,52.85,52.74,52.84,112400.0,38.9427,39.0018,38.9206,38.9944,112400.0
2011-07-05 10:30:00,52.82,52.95,52.82,52.91,71600.0,38.9796,39.0756,38.9796,39.046,71600.0
2011-07-05 10:40:00,52.9,53.01,52.85,52.85,96800.0,39.0387,39.1198,39.0018,39.0018,96800.0
2011-07-05 10:50:00,52.86,52.9,52.74,52.74,70800.0,39.0091,39.0387,38.9206,38.9206,70800.0
2011-07-05 11:00:00,52.74,52.8,52.65,52.74,79400.0,38.9206,38.9649,38.8542,38.9206,79400.0
2011-07-05 11:10:00,52.74,52.84,52.73,52.83,69000.0,38.9206,38.9944,38.9132,38.987,69000.0
2011-07-05 11:20:00,52.82,52.88,52.79,52.81,49000.0,38.9796,39.0239,38.9575,38.9722,49000.0
2011-07-05 11:30:00,52.8,52.87,52.77,52.8,64600.0,38.9649,39.0165,38.9427,38.9649,64600.0
2011-07-05 11:40:00,52.81,52.99,52.81,52.97,39800.0,38.9722,39.1051,38.9722,39.0903,39800.0
2011-07-05 11:50:00,52.98,53.02,52.97,53.01,63000.0,39.0977,39.1272,39.0903,39.1198,63000.0
2011-07-05 12:00:00,53.04,53.08,53.01,53.03,22200.0,39.142,39.1715,39.1198,39.1346,22200.0
2011-07-05 12:10:00,53.03,53.08,53.03,53.06,44400.0,39.1346,39.1715,39.1346,39.1567,44400.0
2011-07-05 12:20:00,53.06,53.06,53.02,53.02,51800.0,39.1567,39.1567,39.1272,39.1272,51800.0
2011-07-05 12:30:00,53.02,53.06,53.01,53.05,32000.0,39.1272,39.1567,39.1198,39.1493,32000.0
2011-07-05 12:40:00,53.06,53.09,53.02,53.05,43000.0,39.1567,39.1789,39.1272,39.1493,43000.0
2011-07-05 12:50:00,53.04,53.09,53.02,53.09,109800.0,39.142,39.1789,39.1272,39.1789,109800.0
2011-07-05 13:00:00,53.08,53.15,53.07,53.12,78200.0,39.1715,39.2231,39.1641,39.201,78200.0
2011-07-05 13:10:00,53.13,53.13,53.02,53.06,61000.0,39.2084,39.2084,39.1272,39.1567,61000.0
2011-07-05 13:20:00,53.05,53.05,53.0,53.0,19200.0,39.1493,39.1493,39.1125,39.1125,19200.0
2011-07-05 13:30:00,53.0,53.02,52.98,53.01,47800.0,39.1125,39.1272,39.0977,39.1198,47800.0
2011-07-05 13:40:00,53.02,53.06,52.95,53.05,36000.0,39.1272,39.1567,39.0756,39.1493,36000.0
2011-07-05 13:50:00,53.03,53.09,53.02,53.08,30200.0,39.1346,39.1789,39.1272,39.1715,30200.0
2011-07-05 14:00:00,53.08,53.1,52.92,52.93,63200.0,39.1715,39.1862,39.0534,39.0608,63200.0
2011-07-05 14:10:00,52.95,53.0,52.84,52.85,68800.0,39.0756,39.1125,38.9944,39.0018,68800.0
2011-07-05 14:20:00,52.86,52.86,52.7,52.72,85600.0,39.0091,39.0091,38.8911,38.9058,85600.0
2011-07-05 14:30:00,52.71,52.88,52.69,52.87,92600.0,38.8984,39.0239,38.8837,39.0165,92600.0
2011-07-05 14:40:00,52.88,52.88,52.79,52.81,71800.0,39.0239,39.0239,38.9575,38.9722,71800.0
2011-07-05 14:50:00,52.81,52.87,52.8,52.87,72000.0,38.9722,39.0165,38.9649,39.0165,72000.0
2011-07-05 15:00:00,52.87,52.98,52.82,52.98,100400.0,39.0165,39.0977,38.9796,39.0977,100400.0
2011-07-05 15:10:00,52.98,52.98,52.9,52.95,74000.0,39.0977,39.0977,39.0387,39.0756,74000.0
2011-07-05 15:20:00,52.95,53.02,52.95,53.0,109600.0,39.0756,39.1272,39.0756,39.1125,109600.0
2011-07-05 15:30:00,53.0,53.09,53.0,53.03,171600.0,39.1125,39.1789,39.1125,39.1346,171600.0
2011-07-05 15:40:00,53.02,53.02,52.85,52.88,187000.0,39.1272,39.1272,39.0018,39.0239,187000.0
2011-07-05 15:50:00,52.88,52.91,52.84,52.87,365600.0,39.0239,39.046,38.9944,39.0165,365600.0
2011-07-06 09:30:00,52.89,53.34,52.79,53.18,135800.0,39.0313,39.3634,38.9575,39.2453,135800.0
2011-07-06 09:40:00,53.17,53.31,53.1,53.26,105200.0,39.2379,39.3412,39.1862,39.3043,105200.0
2011-07-06 09:50:00,53.26,53.27,53.02,53.09,122000.0,39.3043,39.3117,39.1272,39.1789,122000.0
2011-07-06 10:00:00,53.09,53.25,53.06,53.22,240800.0,39.1789,39.2969,39.1567,39.2748,240800.0
2011-07-06 10:10:00,53.23,53.27,53.1,53.1,158400.0,39.2822,39.3117,39.1862,39.1862,158400.0
2011-07-06 10:20:00,53.1,53.27,53.1,53.26,96800.0,39.1862,39.3117,39.1862,39.3043,96800.0
2011-07-06 10:30:00,53.26,53.29,53.12,53.22,81000.0,39.3043,39.3265,39.201,39.2748,81000.0
2011-07-06 10:40:00,53.21,53.22,53.09,53.13,55000.0,39.2674,39.2748,39.1789,39.2084,55000.0
2011-07-06 10:50:00,53.13,53.49,53.1,53.48,261400.0,39.2084,39.4741,39.1862,39.4667,261400.0
2011-07-06 11:00:00,53.48,53.49,53.32,53.32,116400.0,39.4667,39.4741,39.3486,39.3486,116400.0
2011-07-06 11:10:00,53.32,53.5,53.3,53.48,85600.0,39.3486,39.4814,39.3338,39.4667,85600.0
2011-07-06 11:20:00,53.49,53.66,53.49,53.64,140000.0,39.4741,39.5995,39.4741,39.5848,140000.0
2011-07-06 11:30:00,53.63,53.7,53.59,53.66,97400.0,39.5774,39.629,39.5479,39.5995,97400.0
2011-07-06 11:40:00,53.67,53.81,53.67,53.76,222200.0,39.6069,39.7102,39.6069,39.6733,222200.0
2011-07-06 11:50:00,53.76,53.77,53.69,53.72,77600.0,39.6733,39.6807,39.6217,39.6438,77600.0
2011-07-06 12:00:00,53.72,53.74,53.69,53.71,45400.0,39.6438,39.6585,39.6217,39.6364,45400.0
2011-07-06 12:10:00,53.71,53.72,53.65,53.69,111000.0,39.6364,39.6438,39.5921,39.6217,111000.0
2011-07-06 12:20:00,53.69,53.7,53.62,53.64,126800.0,39.6217,39.629,39.57,39.5848,126800.0
2011-07-06 12:30:00,53.65,53.66,53.6,53.64,81000.0,39.5921,39.5995,39.5552,39.5848,81000.0
2011-07-06 12:40:00,53.64,53.65,53.59,53.6,44800.0,39.5848,39.5921,39.5479,39.5552,44800.0
2011-07-06 12:50:00,53.6,53.69,53.57,53.68,79800.0,39.5552,39.6217,39.5331,39.6143,79800.0
2011-07-06 13:00:00,53.68,53.7,53.59,53.59,79200.0,39.6143,39.629,39.5479,39.5479,79200.0
2011-07-06 13:10:00,53.59,53.59,53.49,53.55,120400.0,39.5479,39.5479,39.4741,39.5183,120400.0
2011-07-06 13:20:00,53.54,53.56,53.4,53.43,71200.0,39.511,39.5257,39.4076,39.4298,71200.0
2011-07-06 13:30:00,53.44,53.46,53.4,53.42,74200.0,39.4372,39.4519,39.4076,39.4224,74200.0
2011-07-06 13:40:00,53.44,53.45,53.4,53.4,101400.0,39.4372,39.4445,39.4076,39.4076,101400.0
2011-07-06 13:50:00,53.41,53.46,53.35,53.44,62600.0,39.415,39.4519,39.3707,39.4372,62600.0
2011-07-06 14:00:00,53.44,53.48,53.34,53.36,74000.0,39.4372,39.4667,39.3634,39.3781,74000.0
2011-07-06 14:10:00,53.36,53.42,53.34,53.41,51800.0,39.3781,39.4224,39.3634,39.415,51800.0
2011-07-06 14:20:00,53.41,53.43,53.34,53.41,67600.0,39.415,39.4298,39.3634,39.415,67600.0
2011-07-06 14:30:00,53.41,53.52,53.41,53.49,61200.0,39.415,39.4962,39.415,39.4741,61200.0
2011-07-06 14:40:00,53.49,53.56,53.45,53.51,53400.0,39.4741,39.5257,39.4445,39.4888,53400.0
2011-07-06 14:50:00,53.49,53.5,53.38,53.38,90600.0,39.4741,39.4814,39.3929,39.3929,90600.0
2011-07-06 15:00:00,53.38,53.41,53.33,53.4,70400.0,39.3929,39.415,39.356,39.4076,70400.0
2011-07-06 15:10:00,53.4,53.41,53.3,53.35,107600.0,39.4076,39.415,39.3338,39.3707,107600.0
2011-07-06 15:20:00,53.35,53.4,53.35,53.37,62800.0,39.3707,39.4076,39.3707,39.3855,62800.0
2011-07-06 15:30:00,53.37,53.39,53.31,53.32,144200.0,39.3855,39.4003,39.3412,39.3486,144200.0
2011-07-06 15:40:00,53.32,53.36,53.28,53.29,214600.0,39.3486,39.3781,39.3191,39.3265,214600.0
2011-07-06 15:50:00,53.29,53.37,53.29,53.3,373200.0,39.3265,39.3855,39.3265,39.3338,373200.0
2011-07-07 09:30:00,53.86,53.95,53.38,53.4,197200.0,39.7471,39.8135,39.3929,39.4076,197200.0
2011-07-07 09:40:00,53.4,53.48,53.07,53.09,260200.0,39.4076,39.4667,39.1641,39.1789,260200.0
2011-07-07 09:50:00,53.09,53.18,53.06,53.15,179800.0,39.1789,39.2453,39.1567,39.2231,179800.0
2011-07-07 10:00:00,53.13,53.2,53.03,53.05,292400.0,39.2084,39.26,39.1346,39.1493,292400.0
2011-07-07 10:10:00,53.07,53.1,52.91,52.94,183200.0,39.1641,39.1862,39.046,39.0682,183200.0
2011-07-07 10:20:00,52.94,53.02,52.84,53.0,218800.0,39.0682,39.1272,38.9944,39.1125,218800.0
2011-07-07 10:30:00,53.01,53.09,52.96,53.03,173200.0,39.1198,39.1789,39.0829,39.1346,173200.0
2011-07-07 10:40:00,53.04,53.08,52.85,52.92,201200.0,39.142,39.1715,39.0018,39.0534,201200.0
2011-07-07 10:50:00,52.9,53.02,52.9,53.0,116000.0,39.0387,39.1272,39.0387,39.1125,116000.0
2011-07-07 11:00:00,52.99,53.16,52.96,53.15,102000.0,39.1051,39.2305,39.0829,39.2231,102000.0
2011-07-07 11:10:00,53.14,53.15,52.98,52.99,90400.0,39.2158,39.2231,39.0977,39.1051,90400.0
2011-07-07 11:20:00,52.99,53.03,52.94,53.01,105200.0,39.1051,39.1346,39.0682,39.1198,105200.0
2011-07-07 11:30:00,53.01,53.15,52.98,53.13,137800.0,39.1198,39.2231,39.0977,39.2084,137800.0
2011-07-07 11:40:00,53.13,53.15,53.1,53.1,141000.0,39.2084,39.2231,39.1862,39.1862,141000.0
2011-07-07 11:50:00,53.12,53.13,53.01,53.02,95000.0,39.201,39.2084,39.1198,39.1272,95000.0
2011-07-07 12:00:00,53.02,53.1,52.99,53.09,131200.0,39.1272,39.1862,39.1051,39.1789,131200.0
2011-07-07 12:10:00,53.1,53.11,53.07,53.08,138800.0,39.1862,39.1936,39.1641,39.1715,138800.0
2011-07-07 12:20:00,53.07,53.1,53.04,53.04,103000.0,39.1641,39.1862,39.142,39.142,103000.0
2011-07-07 12:30:00,53.04,53.08,53.04,53.06,132600.0,39.142,39.1715,39.142,39.1567,132600.0
2011-07-07 12:40:00,53.07,53.13,53.07,53.08,90200.0,39.1641,39.2084,39.1641,39.1715,90200.0
2011-07-07 12:50:00,53.09,53.1,52.99,53.0,80400.0,39.1789,39.1862,39.1051,39.1125,80400.0
2011-07-07 13:00:00,52.99,53.07,52.99,53.06,127600.0,39.1051,39.1641,39.1051,39.1567,127600.0
2011-07-07 13:10:00,53.05,53.05,52.99,52.99,98000.0,39.1493,39.1493,39.1051,39.1051,98000.0
2011-07-07 13:20:00,52.99,53.01,52.95,52.95,83400.0,39.1051,39.1198,39.0756,39.0756,83400.0
2011-07-07 13:30:00,52.97,52.98,52.93,52.98,69000.0,39.0903,39.0977,39.0608,39.0977,69000.0
2011-07-07 13:40:00,52.98,53.11,52.98,53.09,71400.0,39.0977,39.1936,39.0977,39.1789,71400.0
2011-07-07 13:50:00,53.09,53.11,53.06,53.1,93400.0,39.1789,39.1936,39.1567,39.1862,93400.0
2011-07-07 14:00:00,53.1,53.15,53.09,53.14,126600.0,39.1862,39.2231,39.1789,39.2158,126600.0
2011-07-07 14:10:00,53.14,53.19,53.12,53.18,93800.0,39.2158,39.2527,39.201,39.2453,93800.0
2011-07-07 14:20:00,53.17,53.35,53.17,53.31,182600.0,39.2379,39.3707,39.2379,39.3412,182600.0
2011-07-07 14:30:00,53.31,53.35,53.29,53.3,93400.0,39.3412,39.3707,39.3265,39.3338,93400.0
2011-07-07 14:40:00,53.29,53.32,53.28,53.3,58000.0,39.3265,39.3486,39.3191,39.3338,58000.0
2011-07-07 14:50:00,53.3,53.34,53.28,53.29,67400.0,39.3338,39.3634,39.3191,39.3265,67400.0
2011-07-07 15:00:00,53.29,53.3,53.28,53.3,47000.0,39.3265,39.3338,39.3191,39.3338,47000.0
2011-07-07 15:10:00,53.29,53.36,53.29,53.35,81600.0,39.3265,39.3781,39.3265,39.3707,81600.0
2011-07-07 15:20:00,53.35,53.35,53.25,53.26,127800.0,39.3707,39.3707,39.2969,39.3043,127800.0
2011-07-07 15:30:00,53.25,53.27,53.17,53.21,307600.0,39.2969,39.3117,39.2379,39.2674,307600.0
2011-07-07 15:40:00,53.21,53.22,53.13,53.13,285800.0,39.2674,39.2748,39.2084,39.2084,285800.0
2011-07-07 15:50:00,53.13,53.17,53.09,53.15,328000.0,39.2084,39.2379,39.1789,39.2231,328000.0
2011-07-08 09:30:00,52.62,52.93,52.38,52.42,263200.0,38.832,39.0608,38.6549,38.6844,263200.0
2011-07-08 09:40:00,52.42,52.42,52.26,52.27,307400.0,38.6844,38.6844,38.5664,38.5737,307400.0
2011-07-08 09:50:00,52.27,52.52,52.26,52.45,260600.0,38.5737,38.7582,38.5664,38.7066,260600.0
2011-07-08 10:00:00,52.45,52.45,52.26,52.3,295200.0,38.7066,38.7066,38.5664,38.5959,295200.0
2011-07-08 10:10:00,52.3,52.3,52.05,52.08,270000.0,38.5959,38.5959,38.4114,38.4335,270000.0
2011-07-08 10:20:00,52.08,52.26,52.02,52.26,130400.0,38.4335,38.5664,38.3892,38.5664,130400.0
2011-07-08 10:30:00,52.26,52.26,52.09,52.23,157200.0,38.5664,38.5664,38.4409,38.5442,157200.0
2011-07-08 10:40:00,52.23,52.26,52.02,52.04,135200.0,38.5442,38.5664,38.3892,38.404,135200.0
2011-07-08 10:50:00,52.03,52.13,52.0,52.11,160600.0,38.3966,38.4704,38.3745,38.4557,160600.0
2011-07-08 11:00:00,52.1,52.12,51.92,51.98,206400.0,38.4483,38.463,38.3154,38.3597,206400.0
2011-07-08 11:10:00,51.99,51.99,51.82,51.85,214600.0,38.3671,38.3671,38.2416,38.2638,214600.0
2011-07-08 11:20:00,51.85,51.88,51.81,51.81,167800.0,38.2638,38.2859,38.2343,38.2343,167800.0
2011-07-08 11:30:00,51.83,51.94,51.79,51.91,208800.0,38.249,38.3302,38.2195,38.3081,208800.0
2011-07-08 11:40:00,51.91,51.99,51.87,51.92,173600.0,38.3081,38.3671,38.2785,38.3154,173600.0
2011-07-08 11:50:00,51.92,51.94,51.85,51.91,199600.0,38.3154,38.3302,38.2638,38.3081,199600.0
2011-07-08 12:00:00,51.91,51.95,51.9,51.91,176200.0,38.3081,38.3376,38.3007,38.3081,176200.0
2011-07-08 12:10:00,51.91,51.92,51.81,51.85,127400.0,38.3081,38.3154,38.2343,38.2638,127400.0
2011-07-08 12:20:00,51.85,51.88,51.79,51.82,84800.0,38.2638,38.2859,38.2195,38.2416,84800.0
2011-07-08 12:30:00,51.84,51.95,51.84,51.94,109800.0,38.2564,38.3376,38.2564,38.3302,109800.0
2011-07-08 12:40:00,51.95,52.04,51.94,52.01,79400.0,38.3376,38.404,38.3302,38.3819,79400.0
2011-07-08 12:50:00,52.0,52.0,51.91,51.91,45800.0,38.3745,38.3745,38.3081,38.3081,45800.0
2011-07-08 13:00:00,51.9,51.9,51.77,51.78,212800.0,38.3007,38.3007,38.2047,38.2121,212800.0
2011-07-08 13:10:00,51.8,51.85,51.73,51.84,144400.0,38.2269,38.2638,38.1752,38.2564,144400.0
2011-07-08 13:20:00,51.84,51.94,51.81,51.94,92000.0,38.2564,38.3302,38.2343,38.3302,92000.0
2011-07-08 13:30:00,51.93,52.12,51.93,52.12,100200.0,38.3228,38.463,38.3228,38.463,100200.0
2011-07-08 13:40:00,52.12,52.15,52.0,52.0,102200.0,38.463,38.4852,38.3745,38.3745,102200.0
2011-07-08 13:50:00,52.02,52.07,52.0,52.03,78800.0,38.3892,38.4261,38.3745,38.3966,78800.0
2011-07-08 14:00:00,52.02,52.05,51.99,52.02,106400.0,38.3892,38.4114,38.3671,38.3892,106400.0
2011-07-08 14:10:00,52.02,52.02,51.9,51.92,119200.0,38.3892,38.3892,38.3007,38.3154,119200.0
2011-07-08 14:20:00,51.92,51.94,51.85,51.91,82200.0,38.3154,38.3302,38.2638,38.3081,82200.0
2011-07-08 14:30:00,51.91,51.96,51.86,51.87,105400.0,38.3081,38.345,38.2712,38.2785,105400.0
2011-07-08 14:40:00,51.88,51.96,51.88,51.96,73400.0,38.2859,38.345,38.2859,38.345,73400.0
2011-07-08 14:50:00,51.95,51.97,51.93,51.93,52000.0,38.3376,38.3523,38.3228,38.3228,52000.0
2011-07-08 15:00:00,51.93,52.02,51.93,52.0,164200.0,38.3228,38.3892,38.3228,38.3745,164200.0
2011-07-08 15:10:00,52.0,52.02,51.96,51.97,105600.0,38.3745,38.3892,38.345,38.3523,105600.0
2011-07-08 15:20:00,51.96,52.01,51.94,52.0,110800.0,38.345,38.3819,38.3302,38.3745,110800.0
2011-07-08 15:30:00,52.01,52.2,52.01,52.13,180600.0,38.3819,38.5221,38.3819,38.4704,180600.0
2011-07-08 15:40:00,52.13,52.19,52.13,52.17,237200.0,38.4704,38.5147,38.4704,38.4999,237200.0
2011-07-08 15:50:00,52.17,52.22,52.13,52.14,509600.0,38.4999,38.5368,38.4704,38.4778,509600.0
2011-07-11 09:30:00,51.63,51.73,51.42,51.7,189800.0,38.1014,38.1752,37.9465,38.1531,189800.0
2011-07-11 09:40:00,51.69,51.72,50.84,51.24,367800.0,38.1457,38.1678,37.5184,37.8136,367800.0
2011-07-11 09:50:00,51.24,51.35,51.18,51.18,329200.0,37.8136,37.8948,37.7693,37.7693,329200.0
2011-07-11 10:00:00,51.19,51.26,51.07,51.09,208800.0,37.7767,37.8284,37.6882,37.7029,208800.0
2011-07-11 10:10:00,51.09,51.18,51.0,51.1,162400.0,37.7029,37.7693,37.6365,37.7103,162400.0
2011-07-11 10:20:00,51.1,51.1,50.98,51.04,222600.0,37.7103,37.7103,37.6217,37.666,222600.0
2011-07-11 10:30:00,51.04,51.05,50.88,50.9,261800.0,37.666,37.6734,37.548,37.5627,261800.0
2011-07-11 10:40:00,50.9,50.91,50.84,50.88,151400.0,37.5627,37.5701,37.5184,37.548,151400.0
2011-07-11 10:50:00,50.88,50.93,50.79,50.81,137200.0,37.548,37.5849,37.4815,37.4963,137200.0
2011-07-11 11:00:00,50.83,50.85,50.71,50.85,235200.0,37.5111,37.5258,37.4225,37.5258,235200.0
2011-07-11 11:10:00,50.85,51.05,50.84,51.04,151200.0,37.5258,37.6734,37.5184,37.666,151200.0
2011-07-11 11:20:00,51.03,51.18,51.02,51.18,180600.0,37.6586,37.7693,37.6513,37.7693,180600.0
2011-07-11 11:30:00,51.17,51.24,51.13,51.15,126200.0,37.762,37.8136,37.7324,37.7472,126200.0
2011-07-11 11:40:00,51.15,51.2,51.13,51.17,85400.0,37.7472,37.7841,37.7324,37.762,85400.0
2011-07-11 11:50:00,51.17,51.23,51.12,51.13,81600.0,37.762,37.8062,37.7251,37.7324,81600.0
2011-07-11 12:00:00,51.13,51.14,51.07,51.13,38400.0,37.7324,37.7398,37.6882,37.7324,38400.0
2011-07-11 12:10:00,51.13,51.2,51.1,51.17,54400.0,37.7324,37.7841,37.7103,37.762,54400.0
2011-07-11 12:20:00,51.18,51.22,51.17,51.17,84400.0,37.7693,37.7989,37.762,37.762,84400.0
2011-07-11 12:30:00,51.18,51.22,51.07,51.08,93200.0,37.7693,37.7989,37.6882,37.6955,93200.0
2011-07-11 12:40:00,51.08,51.14,50.96,50.97,51800.0,37.6955,37.7398,37.607,37.6144,51800.0
2011-07-11 12:50:00,50.97,51.02,50.97,51.01,31200.0,37.6144,37.6513,37.6144,37.6439,31200.0
2011-07-11 13:00:00,51.02,51.06,50.98,50.98,76000.0,37.6513,37.6808,37.6217,37.6217,76000.0
2011-07-11 13:10:00,50.98,50.98,50.83,50.85,77600.0,37.6217,37.6217,37.5111,37.5258,77600.0
2011-07-11 13:20:00,50.85,50.9,50.83,50.89,67000.0,37.5258,37.5627,37.5111,37.5553,67000.0
2011-07-11 13:30:00,50.88,50.91,50.85,50.91,107400.0,37.548,37.5701,37.5258,37.5701,107400.0
2011-07-11 13:40:00,50.91,50.98,50.85,50.96,75200.0,37.5701,37.6217,37.5258,37.607,75200.0
2011-07-11 13:50:00,50.97,51.1,50.96,51.09,59200.0,37.6144,37.7103,37.607,37.7029,59200.0
2011-07-11 14:00:00,51.09,51.11,51.0,51.02,57200.0,37.7029,37.7177,37.6365,37.6513,57200.0
2011-07-11 14:10:00,51.01,51.02,50.86,50.88,85600.0,37.6439,37.6513,37.5332,37.548,85600.0
2011-07-11 14:20:00,50.88,50.89,50.82,50.88,91000.0,37.548,37.5553,37.5037,37.548,91000.0
2011-07-11 14:30:00,50.87,50.98,50.77,50.98,88800.0,37.5406,37.6217,37.4668,37.6217,88800.0
2011-07-11 14:40:00,50.98,50.99,50.88,50.88,135800.0,37.6217,37.6291,37.548,37.548,135800.0
2011-07-11 14:50:00,50.88,50.99,50.86,50.99,171800.0,37.548,37.6291,37.5332,37.6291,171800.0
2011-07-11 15:00:00,51.0,51.02,50.87,50.88,132000.0,37.6365,37.6513,37.5406,37.548,132000.0
2011-07-11 15:10:00,50.88,51.0,50.88,50.99,153400.0,37.548,37.6365,37.548,37.6291,153400.0
2011-07-11 15:20:00,50.99,51.06,50.97,51.06,238000.0,37.6291,37.6808,37.6144,37.6808,238000.0
2011-07-11 15:30:00,51.06,51.11,51.01,51.08,226200.0,37.6808,37.7177,37.6439,37.6955,226200.0
2011-07-11 15:40:00,51.08,51.13,51.01,51.02,296000.0,37.6955,37.7324,37.6439,37.6513,296000.0
2011-07-11 15:50:00,51.02,51.16,50.98,51.13,474200.0,37.6513,37.7546,37.6217,37.7324,474200.0
2011-07-12 09:30:00,51.16,51.16,50.88,51.03,186600.0,37.7546,37.7546,37.548,37.6586,186600.0
2011-07-12 09:40:00,51.04,51.2,50.99,51.02,140800.0,37.666,37.7841,37.6291,37.6513,140800.0
2011-07-12 09:50:00,51.02,51.07,50.73,50.98,81600.0,37.6513,37.6882,37.4373,37.6217,81600.0
2011-07-12 10:00:00,50.99,51.07,50.94,50.98,125400.0,37.6291,37.6882,37.5922,37.6217,125400.0
2011-07-12 10:10:00,50.99,50.99,50.84,50.97,64600.0,37.6291,37.6291,37.5184,37.6144,64600.0
2011-07-12 10:20:00,50.95,51.02,50.79,50.88,48400.0,37.5996,37.6513,37.4815,37.548,48400.0
2011-07-12 10:30:00,50.9,51.02,50.83,50.98,57200.0,37.5627,37.6513,37.5111,37.6217,57200.0
2011-07-12 10:40:00,50.97,51.01,50.87,50.88,73800.0,37.6144,37.6439,37.5406,37.548,73800.0
2011-07-12 10:50:00,50.86,50.87,50.75,50.77,96000.0,37.5332,37.5406,37.452,37.4668,96000.0
2011-07-12 11:00:00,50.77,50.92,50.73,50.75,78400.0,37.4668,37.5775,37.4373,37.452,78400.0
2011-07-12 11:10:00,50.75,50.8,50.66,50.74,65800.0,37.452,37.4889,37.3856,37.4446,65800.0
2011-07-12 11:20:00,50.74,50.96,50.74,50.93,79400.0,37.4446,37.607,37.4446,37.5849,79400.0
2011-07-12 11:30:00,50.93,50.97,50.84,50.87,38400.0,37.5849,37.6144,37.5184,37.5406,38400.0
2011-07-12 11:40:00,50.87,51.01,50.85,50.99,52400.0,37.5406,37.6439,37.5258,37.6291,52400.0
2011-07-12 11:50:00,50.97,50.99,50.93,50.97,60400.0,37.6144,37.6291,37.5849,37.6144,60400.0
2011-07-12 12:00:00,50.97,51.02,50.9,51.0,77800.0,37.6144,37.6513,37.5627,37.6365,77800.0
2011-07-12 12:10:00,51.0,51.0,50.9,50.94,72200.0,37.6365,37.6365,37.5627,37.5922,72200.0
2011-07-12 12:20:00,50.93,50.96,50.88,50.88,54000.0,37.5849,37.607,37.548,37.548,54000.0
2011-07-12 12:30:00,50.9,50.92,50.83,50.84,32600.0,37.5627,37.5775,37.5111,37.5184,32600.0
2011-07-12 12:40:00,50.84,50.89,50.81,50.83,139000.0,37.5184,37.5553,37.4963,37.5111,139000.0
2011-07-12 12:50:00,50.83,50.93,50.83,50.93,45800.0,37.5111,37.5849,37.5111,37.5849,45800.0
2011-07-12 13:00:00,50.93,50.97,50.9,50.97,53400.0,37.5849,37.6144,37.5627,37.6144,53400.0
2011-07-12 13:10:00,50.96,50.97,50.85,50.86,50400.0,37.607,37.6144,37.5258,37.5332,50400.0
2011-07-12 13:20:00,50.88,50.9,50.76,50.77,59400.0,37.548,37.5627,37.4594,37.4668,59400.0
2011-07-12 13:30:00,50.77,50.8,50.72,50.8,191000.0,37.4668,37.4889,37.4299,37.4889,191000.0
2011-07-12 13:40:00,50.8,50.87,50.77,50.82,45200.0,37.4889,37.5406,37.4668,37.5037,45200.0
2011-07-12 13:50:00,50.83,50.83,50.72,50.73,43200.0,37.5111,37.5111,37.4299,37.4373,43200.0
2011-07-12 14:00:00,50.74,50.94,50.73,50.92,101800.0,37.4446,37.5922,37.4373,37.5775,101800.0
2011-07-12 14:10:00,50.91,51.15,50.91,51.09,148800.0,37.5701,37.7472,37.5701,37.7029,148800.0
2011-07-12 14:20:00,51.09,51.18,50.96,50.96,58200.0,37.7029,37.7693,37.607,37.607,58200.0
2011-07-12 14:30:00,50.97,50.98,50.83,50.84,91200.0,37.6144,37.6217,37.5111,37.5184,91200.0
2011-07-12 14:40:00,50.85,50.88,50.79,50.88,71800.0,37.5258,37.548,37.4815,37.548,71800.0
2011-07-12 14:50:00,50.88,50.9,50.83,50.85,64600.0,37.548,37.5627,37.5111,37.5258,64600.0
2011-07-12 15:00:00,50.85,50.93,50.82,50.82,89400.0,37.5258,37.5849,37.5037,37.5037,89400.0
2011-07-12 15:10:00,50.82,50.85,50.71,50.81,95000.0,37.5037,37.5258,37.4225,37.4963,95000.0
2011-07-12 15:20:00,50.81,50.86,50.7,50.77,151400.0,37.4963,37.5332,37.4151,37.4668,151400.0
2011-07-12 15:30:00,50.77,50.8,50.7,50.75,106600.0,37.4668,37.4889,37.4151,37.452,106600.0
2011-07-12 15:40:00,50.76,50.76,50.57,50.57,296600.0,37.4594,37.4594,37.3192,37.3192,296600.0
2011-07-12 15:50:00,50.57,50.71,50.57,50.64,399800.0,37.3192,37.4225,37.3192,37.3708,399800.0
2011-07-13 09:30:00,50.94,51.07,50.85,50.98,125000.0,37.5922,37.6882,37.5258,37.6217,125000.0
2011-07-13 09:40:00,50.99,51.04,50.9,50.99,72400.0,37.6291,37.666,37.5627,37.6291,72400.0
2011-07-13 09:50:00,50.97,50.98,50.7,50.74,69600.0,37.6144,37.6217,37.4151,37.4446,69600.0
2011-07-13 10:00:00,50.76,51.29,50.76,51.17,224200.0,37.4594,37.8505,37.4594,37.762,224200.0
2011-07-13 10:10:00,51.17,51.33,51.12,51.3,87000.0,37.762,37.88,37.7251,37.8579,87000.0
2011-07-13 10:20:00,51.31,51.35,51.2,51.22,82600.0,37.8653,37.8948,37.7841,37.7989,82600.0
2011-07-13 10:30:00,51.23,51.38,51.23,51.33,120600.0,37.8062,37.9169,37.8062,37.88,120600.0
2011-07-13 10:40:00,51.34,51.4,51.3,51.33,41000.0,37.8874,37.9317,37.8579,37.88,41000.0
2011-07-13 10:50:00,51.33,51.35,51.24,51.3,76800.0,37.88,37.8948,37.8136,37.8579,76800.0
2011-07-13 11:00:00,51.3,51.33,51.25,51.28,60400.0,37.8579,37.88,37.821,37.8431,60400.0
2011-07-13 11:10:00,51.29,51.42,51.27,51.41,72200.0,37.8505,37.9465,37.8358,37.9391,72200.0
2011-07-13 11:20:00,51.41,51.42,51.38,51.4,82200.0,37.9391,37.9465,37.9169,37.9317,82200.0
2011-07-13 11:30:00,51.39,51.47,51.3,51.46,138200.0,37.9243,37.9834,37.8579,37.976,138200.0
2011-07-13 11:40:00,51.46,51.52,51.43,51.51,117600.0,37.976,38.0203,37.9538,38.0129,117600.0
2011-07-13 11:50:00,51.51,51.6,51.51,51.58,107400.0,38.0129,38.0793,38.0129,38.0645,107400.0
2011-07-13 12:00:00,51.59,51.63,51.53,51.63,73400.0,38.0719,38.1014,38.0276,38.1014,73400.0
2011-07-13 12:10:00,51.61,51.74,51.6,51.74,77800.0,38.0867,38.1826,38.0793,38.1826,77800.0
2011-07-13 12:20:00,51.74,51.76,51.7,51.73,132200.0,38.1826,38.1974,38.1531,38.1752,132200.0
2011-07-13 12:30:00,51.72,51.77,51.69,51.71,103600.0,38.1678,38.2047,38.1457,38.1605,103600.0
2011-07-13 12:40:00,51.71,51.79,51.63,51.76,113800.0,38.1605,38.2195,38.1014,38.1974,113800.0
2011-07-13 12:50:00,51.76,51.77,51.61,51.61,92400.0,38.1974,38.2047,38.0867,38.0867,92400.0
2011-07-13 13:00:00,51.61,51.63,51.49,51.54,104200.0,38.0867,38.1014,37.9981,38.035,104200.0
2011-07-13 13:10:00,51.54,51.54,51.38,51.45,72800.0,38.035,38.035,37.9169,37.9686,72800.0
2011-07-13 13:20:00,51.45,51.5,51.4,51.42,35200.0,37.9686,38.0055,37.9317,37.9465,35200.0
2011-07-13 13:30:00,51.42,51.58,51.41,51.56,63000.0,37.9465,38.0645,37.9391,38.0498,63000.0
2011-07-13 13:40:00,51.57,51.6,51.52,51.54,64000.0,38.0572,38.0793,38.0203,38.035,64000.0
2011-07-13 13:50:00,51.54,51.57,51.44,51.47,47000.0,38.035,38.0572,37.9612,37.9834,47000.0
2011-07-13 14:00:00,51.46,51.51,51.42,51.48,50800.0,37.976,38.0129,37.9465,37.9907,50800.0
2011-07-13 14:10:00,51.46,51.48,51.35,51.38,60800.0,37.976,37.9907,37.8948,37.9169,60800.0
2011-07-13 14:20:00,51.38,51.38,51.24,51.32,60000.0,37.9169,37.9169,37.8136,37.8727,60000.0
2011-07-13 14:30:00,51.32,51.39,51.31,51.37,43200.0,37.8727,37.9243,37.8653,37.9096,43200.0
2011-07-13 14:40:00,51.37,51.37,51.27,51.34,48400.0,37.9096,37.9096,37.8358,37.8874,48400.0
2011-07-13 14:50:00,51.33,51.42,51.33,51.37,39800.0,37.88,37.9465,37.88,37.9096,39800.0
2011-07-13 15:00:00,51.37,51.45,51.21,51.23,114400.0,37.9096,37.9686,37.7915,37.8062,114400.0
2011-07-13 15:10:00,51.23,51.25,51.01,51.02,122000.0,37.8062,37.821,37.6439,37.6513,122000.0
2011-07-13 15:20:00,51.02,51.15,50.98,51.1,109600.0,37.6513,37.7472,37.6217,37.7103,109600.0
2011-07-13 15:30:00,51.1,51.1,51.01,51.01,112800.0,37.7103,37.7103,37.6439,37.6439,112800.0
2011-07-13 15:40:00,51.01,51.05,50.92,51.03,202800.0,37.6439,37.6734,37.5775,37.6586,202800.0
2011-07-13 15:50:00,51.02,51.14,51.0,51.07,285400.0,37.6513,37.7398,37.6365,37.6882,285400.0
2011-07-14 09:30:00,51.08,51.31,50.96,51.03,203400.0,37.6955,37.8653,37.607,37.6586,203400.0
2011-07-14 09:40:00,51.04,51.08,50.81,50.88,144200.0,37.666,37.6955,37.4963,37.548,144200.0
2011-07-14 09:50:00,50.9,51.03,50.9,50.98,186000.0,37.5627,37.6586,37.5627,37.6217,186000.0
2011-07-14 10:00:00,50.99,51.01,50.83,50.93,119000.0,37.6291,37.6439,37.5111,37.5849,119000.0
2011-07-14 10:10:00,50.91,51.02,50.79,51.0,189800.0,37.5701,37.6513,37.4815,37.6365,189800.0
2011-07-14 10:20:00,51.0,51.04,50.89,50.98,185200.0,37.6365,37.666,37.5553,37.6217,185200.0
2011-07-14 10:30:00,51.0,51.0,50.75,50.83,163200.0,37.6365,37.6365,37.452,37.5111,163200.0
2011-07-14 10:40:00,50.84,50.85,50.7,50.8,113400.0,37.5184,37.5258,37.4151,37.4889,113400.0
2011-07-14 10:50:00,50.79,50.81,50.58,50.68,219800.0,37.4815,37.4963,37.3266,37.4004,219800.0
2011-07-14 11:00:00,50.65,50.81,50.65,50.8,130000.0,37.3782,37.4963,37.3782,37.4889,130000.0
2011-07-14 11:10:00,50.81,50.86,50.74,50.84,80000.0,37.4963,37.5332,37.4446,37.5184,80000.0
2011-07-14 11:20:00,50.85,50.88,50.61,50.66,200400.0,37.5258,37.548,37.3487,37.3856,200400.0
2011-07-14 11:30:00,50.67,50.68,50.44,50.46,132800.0,37.393,37.4004,37.2232,37.238,132800.0
2011-07-14 11:40:00,50.47,50.68,50.47,50.66,68800.0,37.2454,37.4004,37.2454,37.3856,68800.0
2011-07-14 11:50:00,50.65,50.69,50.59,50.62,78000.0,37.3782,37.4077,37.3339,37.3561,78000.0
2011-07-14 12:00:00,50.61,50.61,50.42,50.44,74000.0,37.3487,37.3487,37.2085,37.2232,74000.0
2011-07-14 12:10:00,50.46,50.47,50.24,50.24,104400.0,37.238,37.2454,37.0757,37.0757,104400.0
2011-07-14 12:20:00,50.24,50.3,50.2,50.26,107400.0,37.0757,37.1199,37.0461,37.0904,107400.0
2011-07-14 12:30:00,50.24,50.33,50.21,50.3,88000.0,37.0757,37.1421,37.0535,37.1199,88000.0
2011-07-14 12:40:00,50.29,50.46,50.29,50.29,62200.0,37.1125,37.238,37.1125,37.1125,62200.0
2011-07-14 12:50:00,50.29,50.3,50.1,50.12,276400.0,37.1125,37.1199,36.9723,36.9871,276400.0
2011-07-14 13:00:00,50.12,50.19,50.03,50.05,114000.0,36.9871,37.0388,36.9207,36.9354,114000.0
2011-07-14 13:10:00,50.06,50.08,49.89,49.9,158600.0,36.9428,36.9576,36.8174,36.8247,158600.0
2011-07-14 13:20:00,49.89,50.08,49.85,50.08,117600.0,36.8174,36.9576,36.7878,36.9576,117600.0
2011-07-14 13:30:00,50.08,50.38,50.05,50.16,130200.0,36.9576,37.179,36.9354,37.0166,130200.0
2011-07-14 13:40:00,50.16,50.29,50.12,50.18,87200.0,37.0166,37.1125,36.9871,37.0314,87200.0
2011-07-14 13:50:00,50.18,50.21,50.05,50.13,285000.0,37.0314,37.0535,36.9354,36.9945,285000.0
2011-07-14 14:00:00,50.15,50.28,50.11,50.14,135200.0,37.0092,37.1052,36.9797,37.0019,135200.0
2011-07-14 14:10:00,50.16,50.33,50.12,50.22,101200.0,37.0166,37.1421,36.9871,37.0609,101200.0
2011-07-14 14:20:00,50.22,50.29,50.13,50.2,77400.0,37.0609,37.1125,36.9945,37.0461,77400.0
2011-07-14 14:30:00,50.2,50.31,50.19,50.3,240600.0,37.0461,37.1273,37.0388,37.1199,240600.0
2011-07-14 14:40:00,50.3,50.38,50.23,50.28,228200.0,37.1199,37.179,37.0683,37.1052,228200.0
2011-07-14 14:50:00,50.27,50.37,50.24,50.3,201400.0,37.0978,37.1716,37.0757,37.1199,201400.0
2011-07-14 15:00:00,50.3,50.38,50.21,50.26,324600.0,37.1199,37.179,37.0535,37.0904,324600.0
2011-07-14 15:10:00,50.26,50.32,50.19,50.32,206600.0,37.0904,37.1347,37.0388,37.1347,206600.0
2011-07-14 15:20:00,50.33,50.42,50.32,50.34,194400.0,37.1421,37.2085,37.1347,37.1494,194400.0
2011-07-14 15:30:00,50.34,50.46,50.33,50.43,287200.0,37.1494,37.238,37.1421,37.2159,287200.0
2011-07-14 15:40:00,50.43,50.48,50.41,50.47,480600.0,37.2159,37.2528,37.2011,37.2454,480600.0
2011-07-14 15:50:00,50.48,50.48,50.3,50.34,577200.0,37.2528,37.2528,37.1199,37.1494,577200.0
2011-07-15 09:30:00,50.53,50.63,50.35,50.4,635200.0,37.2897,37.3635,37.1568,37.1937,635200.0
2011-07-15 09:40:00,50.41,50.41,50.04,50.23,98800.0,37.2011,37.2011,36.9281,37.0683,98800.0
2011-07-15 09:50:00,50.2,50.26,49.9,50.01,234600.0,37.0461,37.0904,36.8247,36.9059,234600.0
2011-07-15 10:00:00,50.0,50.21,49.8,49.89,212600.0,36.8985,37.0535,36.7509,36.8174,212600.0
2011-07-15 10:10:00,49.89,49.89,49.64,49.66,160200.0,36.8174,36.8174,36.6329,36.6476,160200.0
2011-07-15 10:20:00,49.66,49.8,49.54,49.8,126800.0,36.6476,36.7509,36.5591,36.7509,126800.0
2011-07-15 10:30:00,49.8,49.87,49.72,49.79,120200.0,36.7509,36.8026,36.6919,36.7436,120200.0
2011-07-15 10:40:00,49.78,50.04,49.77,49.99,124200.0,36.7362,36.9281,36.7288,36.8912,124200.0
2011-07-15 10:50:00,50.0,50.12,49.98,50.0,168200.0,36.8985,36.9871,36.8838,36.8985,168200.0
2011-07-15 11:00:00,49.99,50.16,49.93,50.1,150200.0,36.8912,37.0166,36.8469,36.9723,150200.0
2011-07-15 11:10:00,50.07,50.3,50.07,50.1,96400.0,36.9502,37.1199,36.9502,36.9723,96400.0
2011-07-15 11:20:00,50.12,50.17,50.04,50.12,39200.0,36.9871,37.024,36.9281,36.9871,39200.0
2011-07-15 11:30:00,50.13,50.13,50.05,50.06,55400.0,36.9945,36.9945,36.9354,36.9428,55400.0
2011-07-15 11:40:00,50.07,50.14,50.07,50.13,36400.0,36.9502,37.0019,36.9502,36.9945,36400.0
2011-07-15 11:50:00,50.13,50.18,50.08,50.09,67400.0,36.9945,37.0314,36.9576,36.965,67400.0
2011-07-15 12:00:00,50.1,50.37,50.06,50.19,133800.0,36.9723,37.1716,36.9428,37.0388,133800.0
2011-07-15 12:10:00,50.21,50.24,50.07,50.09,78400.0,37.0535,37.0757,36.9502,36.965,78400.0
2011-07-15 12:20:00,50.09,50.17,50.04,50.17,37600.0,36.965,37.024,36.9281,37.024,37600.0
2011-07-15 12:30:00,50.18,50.21,50.08,50.08,26200.0,37.0314,37.0535,36.9576,36.9576,26200.0
2011-07-15 12:40:00,50.09,50.14,50.01,50.13,28200.0,36.965,37.0019,36.9059,36.9945,28200.0
2011-07-15 12:50:00,50.13,50.2,50.12,50.15,24000.0,36.9945,37.0461,36.9871,37.0092,24000.0
2011-07-15 13:00:00,50.14,50.2,50.09,50.19,43200.0,37.0019,37.0461,36.965,37.0388,43200.0
2011-07-15 13:10:00,50.2,50.21,50.12,50.13,28200.0,37.0461,37.0535,36.9871,36.9945,28200.0
2011-07-15 13:20:00,50.13,50.26,50.12,50.22,79600.0,36.9945,37.0904,36.9871,37.0609,79600.0
2011-07-15 13:30:00,50.21,50.24,50.16,50.17,36800.0,37.0535,37.0757,37.0166,37.024,36800.0
2011-07-15 13:40:00,50.18,50.18,50.13,50.17,57600.0,37.0314,37.0314,36.9945,37.024,57600.0
2011-07-15 13:50:00,50.17,50.22,50.1,50.1,53400.0,37.024,37.0609,36.9723,36.9723,53400.0
2011-07-15 14:00:00,50.1,50.15,50.09,50.12,40000.0,36.9723,37.0092,36.965,36.9871,40000.0
2011-07-15 14:10:00,50.11,50.2,50.07,50.19,48600.0,36.9797,37.0461,36.9502,37.0388,48600.0
2011-07-15 14:20:00,50.18,50.19,50.07,50.09,51600.0,37.0314,37.0388,36.9502,36.965,51600.0
2011-07-15 14:30:00,50.09,50.14,50.07,50.13,68000.0,36.965,37.0019,36.9502,36.9945,68000.0
2011-07-15 14:40:00,50.13,50.19,50.08,50.13,69200.0,36.9945,37.0388,36.9576,36.9945,69200.0
2011-07-15 14:50:00,50.15,50.17,50.06,50.09,75000.0,37.0092,37.024,36.9428,36.965,75000.0
2011-07-15 15:00:00,50.08,50.16,50.05,50.15,67800.0,36.9576,37.0166,36.9354,37.0092,67800.0
2011-07-15 15:10:00,50.14,50.18,50.1,50.13,63200.0,37.0019,37.0314,36.9723,36.9945,63200.0
2011-07-15 15:20:00,50.12,50.26,50.11,50.22,151800.0,36.9871,37.0904,36.9797,37.0609,151800.0
2011-07-15 15:30:00,50.23,50.28,50.17,50.24,128400.0,37.0683,37.1052,37.024,37.0757,128400.0
2011-07-15 15:40:00,50.24,50.33,50.23,50.33,273200.0,37.0757,37.1421,37.0683,37.1421,273200.0
2011-07-15 15:50:00,50.34,50.37,50.29,50.37,334000.0,37.1494,37.1716,37.1125,37.1716,334000.0
2011-07-18 09:30:00,50.25,50.34,50.02,50.24,181200.0,37.083,37.1494,36.9133,37.0757,181200.0
2011-07-18 09:40:00,50.24,50.35,50.11,50.19,150000.0,37.0757,37.1568,36.9797,37.0388,150000.0
2011-07-18 09:50:00,50.18,50.23,50.0,50.06,106600.0,37.0314,37.0683,36.8985,36.9428,106600.0
2011-07-18 10:00:00,50.07,50.12,49.88,49.91,142800.0,36.9502,36.9871,36.81,36.8321,142800.0
2011-07-18 10:10:00,49.92,49.93,49.74,49.88,143400.0,36.8395,36.8469,36.7067,36.81,143400.0
2011-07-18 10:20:00,49.91,49.93,49.8,49.83,197200.0,36.8321,36.8469,36.7509,36.7731,197200.0
2011-07-18 10:30:00,49.81,49.81,49.6,49.66,153400.0,36.7583,36.7583,36.6033,36.6476,153400.0
2011-07-18 10:40:00,49.66,49.85,49.63,49.63,55600.0,36.6476,36.7878,36.6255,36.6255,55600.0
2011-07-18 10:50:00,49.63,49.72,49.54,49.68,92000.0,36.6255,36.6919,36.5591,36.6624,92000.0
2011-07-18 11:00:00,49.68,49.72,49.65,49.71,62000.0,36.6624,36.6919,36.6402,36.6845,62000.0
2011-07-18 11:10:00,49.71,49.71,49.55,49.65,87000.0,36.6845,36.6845,36.5665,36.6402,87000.0
2011-07-18 11:20:00,49.65,49.88,49.65,49.85,88600.0,36.6402,36.81,36.6402,36.7878,88600.0
2011-07-18 11:30:00,49.83,50.0,49.82,49.98,272600.0,36.7731,36.8985,36.7657,36.8838,272600.0
2011-07-18 11:40:00,49.97,50.06,49.88,50.01,132800.0,36.8764,36.9428,36.81,36.9059,132800.0
2011-07-18 11:50:00,50.01,50.03,49.88,49.94,81400.0,36.9059,36.9207,36.81,36.8543,81400.0
2011-07-18 12:00:00,49.92,49.99,49.83,49.88,113000.0,36.8395,36.8912,36.7731,36.81,113000.0
2011-07-18 12:10:00,49.88,50.02,49.88,49.99,71800.0,36.81,36.9133,36.81,36.8912,71800.0
2011-07-18 12:20:00,49.99,50.03,49.94,49.99,51000.0,36.8912,36.9207,36.8543,36.8912,51000.0
2011-07-18 12:30:00,49.99,50.04,49.93,50.04,43800.0,36.8912,36.9281,36.8469,36.9281,43800.0
2011-07-18 12:40:00,50.02,50.04,49.91,49.91,48600.0,36.9133,36.9281,36.8321,36.8321,48600.0
2011-07-18 12:50:00,49.91,50.02,49.88,49.99,56400.0,36.8321,36.9133,36.81,36.8912,56400.0
2011-07-18 13:00:00,49.99,49.99,49.9,49.93,60200.0,36.8912,36.8912,36.8247,36.8469,60200.0
2011-07-18 13:10:00,49.93,49.97,49.82,49.84,122600.0,36.8469,36.8764,36.7657,36.7805,122600.0
2011-07-18 13:20:00,49.84,49.91,49.79,49.9,81800.0,36.7805,36.8321,36.7436,36.8247,81800.0
2011-07-18 13:30:00,49.91,50.14,49.91,50.13,215600.0,36.8321,37.0019,36.8321,36.9945,215600.0
2011-07-18 13:40:00,50.13,50.21,50.12,50.2,88400.0,36.9945,37.0535,36.9871,37.0461,88400.0
2011-07-18 13:50:00,50.2,50.24,50.17,50.17,102000.0,37.0461,37.0757,37.024,37.024,102000.0
2011-07-18 14:00:00,50.19,50.2,50.07,50.15,77800.0,37.0388,37.0461,36.9502,37.0092,77800.0
2011-07-18 14:10:00,50.16,50.2,50.09,50.09,143600.0,37.0166,37.0461,36.965,36.965,143600.0
2011-07-18 14:20:00,50.09,50.11,49.97,49.97,66800.0,36.965,36.9797,36.8764,36.8764,66800.0
2011-07-18 14:30:00,49.96,50.01,49.88,49.97,68400.0,36.869,36.9059,36.81,36.8764,68400.0
2011-07-18 14:40:00,49.97,50.05,49.95,49.98,53800.0,36.8764,36.9354,36.8616,36.8838,53800.0
2011-07-18 14:50:00,49.96,50.1,49.95,50.09,62000.0,36.869,36.9723,36.8616,36.965,62000.0
2011-07-18 15:00:00,50.1,50.18,50.03,50.05,93400.0,36.9723,37.0314,36.9207,36.9354,93400.0
2011-07-18 15:10:00,50.07,50.07,49.98,50.07,79600.0,36.9502,36.9502,36.8838,36.9502,79600.0
2011-07-18 15:20:00,50.06,50.13,50.02,50.13,122800.0,36.9428,36.9945,36.9133,36.9945,122800.0
2011-07-18 15:30:00,50.13,50.17,50.05,50.16,113200.0,36.9945,37.024,36.9354,37.0166,113200.0
2011-07-18 15:40:00,50.15,50.21,50.07,50.15,205000.0,37.0092,37.0535,36.9502,37.0092,205000.0
2011-07-18 15:50:00,50.16,50.3,50.16,50.26,373600.0,37.0166,37.1199,37.0166,37.0904,373600.0
2011-07-19 09:30:00,50.51,50.94,50.51,50.93,155400.0,37.2749,37.5922,37.2749,37.5849,155400.0
2011-07-19 09:40:00,50.93,50.99,50.73,50.73,137800.0,37.5849,37.6291,37.4373,37.4373,137800.0
2011-07-19 09:50:00,50.74,50.85,50.66,50.71,82000.0,37.4446,37.5258,37.3856,37.4225,82000.0
2011-07-19 10:00:00,50.72,50.81,50.68,50.77,124600.0,37.4299,37.4963,37.4004,37.4668,124600.0
2011-07-19 10:10:00,50.78,50.79,50.67,50.74,93800.0,37.4742,37.4815,37.393,37.4446,93800.0
2011-07-19 10:20:00,50.74,50.77,50.6,50.6,125600.0,37.4446,37.4668,37.3413,37.3413,125600.0
2011-07-19 10:30:00,50.6,50.63,50.5,50.5,122600.0,37.3413,37.3635,37.2675,37.2675,122600.0
2011-07-19 10:40:00,50.5,50.59,50.49,50.55,79000.0,37.2675,37.3339,37.2601,37.3044,79000.0
2011-07-19 10:50:00,50.55,50.59,50.45,50.46,139800.0,37.3044,37.3339,37.2306,37.238,139800.0
2011-07-19 11:00:00,50.47,50.49,50.39,50.42,57400.0,37.2454,37.2601,37.1863,37.2085,57400.0
2011-07-19 11:10:00,50.4,50.41,50.33,50.33,117800.0,37.1937,37.2011,37.1421,37.1421,117800.0
2011-07-19 11:20:00,50.34,50.35,50.29,50.32,126400.0,37.1494,37.1568,37.1125,37.1347,126400.0
2011-07-19 11:30:00,50.31,50.35,50.25,50.26,114600.0,37.1273,37.1568,37.083,37.0904,114600.0
2011-07-19 11:40:00,50.27,50.29,50.15,50.18,70000.0,37.0978,37.1125,37.0092,37.0314,70000.0
2011-07-19 11:50:00,50.17,50.24,50.16,50.17,95800.0,37.024,37.0757,37.0166,37.024,95800.0
2011-07-19 12:00:00,50.16,50.19,50.04,50.06,126000.0,37.0166,37.0388,36.9281,36.9428,126000.0
2011-07-19 12:10:00,50.07,50.2,50.04,50.1,109000.0,36.9502,37.0461,36.9281,36.9723,109000.0
2011-07-19 12:20:00,50.11,50.11,50.02,50.09,54400.0,36.9797,36.9797,36.9133,36.965,54400.0
2011-07-19 12:30:00,50.09,50.24,50.09,50.14,82000.0,36.965,37.0757,36.965,37.0019,82000.0
2011-07-19 12:40:00,50.14,50.14,50.03,50.06,80400.0,37.0019,37.0019,36.9207,36.9428,80400.0
2011-07-19 12:50:00,50.06,50.12,50.02,50.04,152200.0,36.9428,36.9871,36.9133,36.9281,152200.0
2011-07-19 13:00:00,50.04,50.07,49.98,49.98,157800.0,36.9281,36.9502,36.8838,36.8838,157800.0
2011-07-19 13:10:00,49.99,50.05,49.95,50.05,169400.0,36.8912,36.9354,36.8616,36.9354,169400.0
2011-07-19 13:20:00,50.04,50.05,49.99,49.99,114600.0,36.9281,36.9354,36.8912,36.8912,114600.0
2011-07-19 13:30:00,50.0,50.1,49.95,50.07,300400.0,36.8985,36.9723,36.8616,36.9502,300400.0
2011-07-19 13:40:00,50.08,50.13,50.02,50.03,231400.0,36.9576,36.9945,36.9133,36.9207,231400.0
2011-07-19 13:50:00,50.04,50.04,49.98,50.01,121000.0,36.9281,36.9281,36.8838,36.9059,121000.0
2011-07-19 14:00:00,50.01,50.01,49.95,49.97,151800.0,36.9059,36.9059,36.8616,36.8764,151800.0
2011-07-19 14:10:00,49.97,50.02,49.92,49.95,170800.0,36.8764,36.9133,36.8395,36.8616,170800.0
2011-07-19 14:20:00,49.95,50.02,49.94,50.02,140600.0,36.8616,36.9133,36.8543,36.9133,140600.0
2011-07-19 14:30:00,50.01,50.05,49.97,50.05,157800.0,36.9059,36.9354,36.8764,36.9354,157800.0
2011-07-19 14:40:00,50.05,50.26,50.05,50.21,345800.0,36.9354,37.0904,36.9354,37.0535,345800.0
2011-07-19 14:50:00,50.22,50.29,50.19,50.21,88000.0,37.0609,37.1125,37.0388,37.0535,88000.0
2011-07-19 15:00:00,50.22,50.25,50.19,50.21,169800.0,37.0609,37.083,37.0388,37.0535,169800.0
2011-07-19 15:10:00,50.21,50.25,50.15,50.16,100800.0,37.0535,37.083,37.0092,37.0166,100800.0
2011-07-19 15:20:00,50.15,50.2,50.13,50.15,123600.0,37.0092,37.0461,36.9945,37.0092,123600.0
2011-07-19 15:30:00,50.16,50.2,50.12,50.17,196000.0,37.0166,37.0461,36.9871,37.024,196000.0
2011-07-19 15:40:00,50.17,50.3,50.14,50.3,307000.0,37.024,37.1199,37.0019,37.1199,307000.0
2011-07-19 15:50:00,50.3,50.33,50.22,50.27,474800.0,37.1199,37.1421,37.0609,37.0978,474800.0
2011-07-20 09:30:00,50.71,50.84,50.32,50.36,489600.0,37.4225,37.5184,37.1347,37.1642,489600.0
2011-07-20 09:40:00,50.36,50.37,50.06,50.07,236200.0,37.1642,37.1716,36.9428,36.9502,236200.0
2011-07-20 09:50:00,50.07,50.07,49.88,49.88,202800.0,36.9502,36.9502,36.81,36.81,202800.0
2011-07-20 10:00:00,49.88,50.03,49.8,49.97,264000.0,36.81,36.9207,36.7509,36.8764,264000.0
2011-07-20 10:10:00,49.97,50.02,49.78,49.79,271000.0,36.8764,36.9133,36.7362,36.7436,271000.0
2011-07-20 10:20:00,49.8,49.85,49.42,49.76,530400.0,36.7509,36.7878,36.4705,36.7214,530400.0
2011-07-20 10:30:00,49.74,49.88,49.65,49.81,319000.0,36.7067,36.81,36.6402,36.7583,319000.0
2011-07-20 10:40:00,49.82,49.9,49.63,49.66,281000.0,36.7657,36.8247,36.6255,36.6476,281000.0
2011-07-20 10:50:00,49.66,49.68,49.47,49.47,403600.0,36.6476,36.6624,36.5074,36.5074,403600.0
2011-07-20 11:00:00,49.47,49.62,49.43,49.57,242600.0,36.5074,36.6181,36.4779,36.5812,242600.0
2011-07-20 11:10:00,49.57,49.72,49.5,49.69,144800.0,36.5812,36.6919,36.5296,36.6698,144800.0
2011-07-20 11:20:00,49.7,49.74,49.63,49.63,146800.0,36.6771,36.7067,36.6255,36.6255,146800.0
2011-07-20 11:30:00,49.63,49.77,49.62,49.74,160600.0,36.6255,36.7288,36.6181,36.7067,160600.0
2011-07-20 11:40:00,49.74,49.86,49.66,49.7,105600.0,36.7067,36.7952,36.6476,36.6771,105600.0
2011-07-20 11:50:00,49.7,49.71,49.6,49.7,109800.0,36.6771,36.6845,36.6033,36.6771,109800.0
2011-07-20 12:00:00,49.71,49.84,49.71,49.82,64600.0,36.6845,36.7805,36.6845,36.7657,64600.0
2011-07-20 12:10:00,49.83,49.88,49.79,49.83,59600.0,36.7731,36.81,36.7436,36.7731,59600.0
2011-07-20 12:20:00,49.85,49.87,49.79,49.81,61200.0,36.7878,36.8026,36.7436,36.7583,61200.0
2011-07-20 12:30:00,49.81,49.88,49.76,49.76,72800.0,36.7583,36.81,36.7214,36.7214,72800.0
2011-07-20 12:40:00,49.77,49.8,49.73,49.79,47600.0,36.7288,36.7509,36.6993,36.7436,47600.0
2011-07-20 12:50:00,49.79,49.83,49.7,49.71,99800.0,36.7436,36.7731,36.6771,36.6845,99800.0
2011-07-20 13:00:00,49.71,49.76,49.69,49.72,103400.0,36.6845,36.7214,36.6698,36.6919,103400.0
2011-07-20 13:10:00,49.72,49.76,49.67,49.69,73800.0,36.6919,36.7214,36.655,36.6698,73800.0
2011-07-20 13:20:00,49.68,49.72,49.63,49.72,127800.0,36.6624,36.6919,36.6255,36.6919,127800.0
2011-07-20 13:30:00,49.72,49.74,49.65,49.65,206000.0,36.6919,36.7067,36.6402,36.6402,206000.0
2011-07-20 13:40:00,49.66,49.77,49.63,49.77,187000.0,36.6476,36.7288,36.6255,36.7288,187000.0
2011-07-20 13:50:00,49.77,49.88,49.75,49.85,386800.0,36.7288,36.81,36.714,36.7878,386800.0
2011-07-20 14:00:00,49.85,49.88,49.79,49.85,196000.0,36.7878,36.81,36.7436,36.7878,196000.0
2011-07-20 14:10:00,49.85,49.91,49.77,49.81,386600.0,36.7878,36.8321,36.7288,36.7583,386600.0
2011-07-20 14:20:00,49.82,49.94,49.79,49.9,167600.0,36.7657,36.8543,36.7436,36.8247,167600.0
2011-07-20 14:30:00,49.91,50.04,49.88,50.02,193800.0,36.8321,36.9281,36.81,36.9133,193800.0
2011-07-20 14:40:00,50.02,50.08,49.91,49.93,163400.0,36.9133,36.9576,36.8321,36.8469,163400.0
2011-07-20 14:50:00,49.93,49.99,49.92,49.95,84800.0,36.8469,36.8912,36.8395,36.8616,84800.0
2011-07-20 15:00:00,49.94,50.02,49.9,50.02,154200.0,36.8543,36.9133,36.8247,36.9133,154200.0
2011-07-20 15:10:00,50.02,50.02,49.86,49.87,177000.0,36.9133,36.9133,36.7952,36.8026,177000.0
2011-07-20 15:20:00,49.87,49.87,49.75,49.85,222200.0,36.8026,36.8026,36.714,36.7878,222200.0
2011-07-20 15:30:00,49.85,49.9,49.83,49.88,190600.0,36.7878,36.8247,36.7731,36.81,190600.0
2011-07-20 15:40:00,49.88,49.89,49.7,49.74,324200.0,36.81,36.8174,36.6771,36.7067,324200.0
2011-07-20 15:50:00,49.73,49.94,49.73,49.92,469200.0,36.6993,36.8543,36.6993,36.8395,469200.0
2011-07-21 09:30:00,51.01,52.01,50.81,51.46,1311800.0,37.6439,38.3819,37.4963,37.976,1311800.0
2011-07-21 09:40:00,51.4,51.88,51.37,51.84,492800.0,37.9317,38.2859,37.9096,38.2564,492800.0
2011-07-21 09:50:00,51.83,52.13,51.78,52.01,281400.0,38.249,38.4704,38.2121,38.3819,281400.0
2011-07-21 10:00:00,52.0,52.24,51.92,51.98,512400.0,38.3745,38.5516,38.3154,38.3597,512400.0
2011-07-21 10:10:00,51.99,52.02,51.93,51.97,166800.0,38.3671,38.3892,38.3228,38.3523,166800.0
2011-07-21 10:20:00,51.98,52.26,51.96,52.24,384400.0,38.3597,38.5664,38.345,38.5516,384400.0
2011-07-21 10:30:00,52.23,52.34,52.14,52.18,443600.0,38.5442,38.6254,38.4778,38.5073,443600.0
2011-07-21 10:40:00,52.18,52.29,52.17,52.24,393200.0,38.5073,38.5885,38.4999,38.5516,393200.0
2011-07-21 10:50:00,52.25,52.42,52.21,52.25,240800.0,38.559,38.6844,38.5295,38.559,240800.0
2011-07-21 11:00:00,52.25,52.32,52.23,52.3,186400.0,38.559,38.6106,38.5442,38.5959,186400.0
2011-07-21 11:10:00,52.3,52.4,52.24,52.4,267400.0,38.5959,38.6697,38.5516,38.6697,267400.0
2011-07-21 11:20:00,52.4,52.4,52.0,52.05,131200.0,38.6697,38.6697,38.3745,38.4114,131200.0
2011-07-21 11:30:00,52.05,52.13,51.99,51.99,145200.0,38.4114,38.4704,38.3671,38.3671,145200.0
2011-07-21 11:40:00,51.99,52.02,51.92,51.93,80800.0,38.3671,38.3892,38.3154,38.3228,80800.0
2011-07-21 11:50:00,51.93,52.0,51.76,51.99,167800.0,38.3228,38.3745,38.1974,38.3671,167800.0
2011-07-21 12:00:00,51.99,52.02,51.93,52.0,201600.0,38.3671,38.3892,38.3228,38.3745,201600.0
2011-07-21 12:10:00,52.0,52.0,51.87,51.87,69200.0,38.3745,38.3745,38.2785,38.2785,69200.0
2011-07-21 12:20:00,51.86,52.0,51.83,52.0,66400.0,38.2712,38.3745,38.249,38.3745,66400.0
2011-07-21 12:30:00,52.0,52.04,51.92,52.0,193000.0,38.3745,38.404,38.3154,38.3745,193000.0
2011-07-21 12:40:00,52.01,52.18,51.97,52.05,236000.0,38.3819,38.5073,38.3523,38.4114,236000.0
2011-07-21 12:50:00,52.04,52.05,51.73,52.01,244600.0,38.404,38.4114,38.1752,38.3819,244600.0
2011-07-21 13:00:00,52.01,52.1,51.95,52.0,144000.0,38.3819,38.4483,38.3376,38.3745,144000.0
2011-07-21 13:10:00,52.0,52.13,51.99,52.03,147400.0,38.3745,38.4704,38.3671,38.3966,147400.0
2011-07-21 13:20:00,52.04,52.19,51.99,52.19,143400.0,38.404,38.5147,38.3671,38.5147,143400.0
2011-07-21 13:30:00,52.18,52.22,52.12,52.15,122600.0,38.5073,38.5368,38.463,38.4852,122600.0
2011-07-21 13:40:00,52.16,52.16,52.05,52.09,88000.0,38.4926,38.4926,38.4114,38.4409,88000.0
2011-07-21 13:50:00,52.1,52.1,52.02,52.1,67400.0,38.4483,38.4483,38.3892,38.4483,67400.0
2011-07-21 14:00:00,52.1,52.2,52.09,52.2,93000.0,38.4483,38.5221,38.4409,38.5221,93000.0
2011-07-21 14:10:00,52.19,52.2,52.15,52.17,84800.0,38.5147,38.5221,38.4852,38.4999,84800.0
2011-07-21 14:20:00,52.17,52.2,52.07,52.14,86200.0,38.4999,38.5221,38.4261,38.4778,86200.0
2011-07-21 14:30:00,52.14,52.43,52.12,52.42,235600.0,38.4778,38.6918,38.463,38.6844,235600.0
2011-07-21 14:40:00,52.42,52.49,52.33,52.34,191000.0,38.6844,38.7361,38.618,38.6254,191000.0
2011-07-21 14:50:00,52.35,52.41,52.26,52.4,145600.0,38.6328,38.677,38.5664,38.6697,145600.0
2011-07-21 15:00:00,52.38,52.42,52.24,52.33,185400.0,38.6549,38.6844,38.5516,38.618,185400.0
2011-07-21 15:10:00,52.32,52.46,52.31,52.4,182200.0,38.6106,38.7139,38.6033,38.6697,182200.0
2011-07-21 15:20:00,52.4,52.41,52.3,52.38,379800.0,38.6697,38.677,38.5959,38.6549,379800.0
2011-07-21 15:30:00,52.38,52.38,52.3,52.38,360000.0,38.6549,38.6549,38.5959,38.6549,360000.0
2011-07-21 15:40:00,52.39,52.42,52.32,52.34,606600.0,38.6623,38.6844,38.6106,38.6254,606600.0
2011-07-21 15:50:00,52.34,52.38,52.18,52.22,824200.0,38.6254,38.6549,38.5073,38.5368,824200.0
2011-07-22 09:30:00,52.14,52.16,51.67,51.67,312600.0,38.4778,38.4926,38.1309,38.1309,312600.0
2011-07-22 09:40:00,51.67,51.82,51.64,51.82,227200.0,38.1309,38.2416,38.1088,38.2416,227200.0
2011-07-22 09:50:00,51.82,52.02,51.77,51.93,187400.0,38.2416,38.3892,38.2047,38.3228,187400.0
2011-07-22 10:00:00,51.93,51.97,51.74,51.77,153000.0,38.3228,38.3523,38.1826,38.2047,153000.0
2011-07-22 10:10:00,51.77,51.87,51.74,51.83,149600.0,38.2047,38.2785,38.1826,38.249,149600.0
2011-07-22 10:20:00,51.83,51.85,51.7,51.79,93000.0,38.249,38.2638,38.1531,38.2195,93000.0
2011-07-22 10:30:00,51.79,52.01,51.78,51.95,130200.0,38.2195,38.3819,38.2121,38.3376,130200.0
2011-07-22 10:40:00,51.95,52.15,51.94,52.14,153600.0,38.3376,38.4852,38.3302,38.4778,153600.0
2011-07-22 10:50:00,52.12,52.21,52.0,52.21,104400.0,38.463,38.5295,38.3745,38.5295,104400.0
2011-07-22 11:00:00,52.21,52.38,52.19,52.35,146000.0,38.5295,38.6549,38.5147,38.6328,146000.0
2011-07-22 11:10:00,52.35,52.38,52.24,52.24,93400.0,38.6328,38.6549,38.5516,38.5516,93400.0
2011-07-22 11:20:00,52.24,52.25,52.07,52.09,53800.0,38.5516,38.559,38.4261,38.4409,53800.0
2011-07-22 11:30:00,52.1,52.2,52.07,52.19,56600.0,38.4483,38.5221,38.4261,38.5147,56600.0
2011-07-22 11:40:00,52.2,52.24,52.12,52.19,65600.0,38.5221,38.5516,38.463,38.5147,65600.0
2011-07-22 11:50:00,52.19,52.19,52.02,52.04,89200.0,38.5147,38.5147,38.3892,38.404,89200.0
2011-07-22 12:00:00,52.04,52.19,51.97,52.13,175800.0,38.404,38.5147,38.3523,38.4704,175800.0
2011-07-22 12:10:00,52.13,52.22,52.05,52.05,69200.0,38.4704,38.5368,38.4114,38.4114,69200.0
2011-07-22 12:20:00,52.05,52.1,52.04,52.06,75000.0,38.4114,38.4483,38.404,38.4188,75000.0
2011-07-22 12:30:00,52.06,52.09,52.04,52.06,42800.0,38.4188,38.4409,38.404,38.4188,42800.0
2011-07-22 12:40:00,52.05,52.12,52.03,52.12,40400.0,38.4114,38.463,38.3966,38.463,40400.0
2011-07-22 12:50:00,52.12,52.23,52.12,52.21,39600.0,38.463,38.5442,38.463,38.5295,39600.0
2011-07-22 13:00:00,52.2,52.22,52.13,52.17,41600.0,38.5221,38.5368,38.4704,38.4999,41600.0
2011-07-22 13:10:00,52.17,52.24,52.13,52.24,80200.0,38.4999,38.5516,38.4704,38.5516,80200.0
2011-07-22 13:20:00,52.25,52.27,52.2,52.23,75400.0,38.559,38.5737,38.5221,38.5442,75400.0
2011-07-22 13:30:00,52.23,52.24,52.14,52.21,71000.0,38.5442,38.5516,38.4778,38.5295,71000.0
2011-07-22 13:40:00,52.21,52.27,52.18,52.19,45400.0,38.5295,38.5737,38.5073,38.5147,45400.0
2011-07-22 13:50:00,52.19,52.24,52.16,52.23,69400.0,38.5147,38.5516,38.4926,38.5442,69400.0
2011-07-22 14:00:00,52.23,52.23,52.11,52.16,73200.0,38.5442,38.5442,38.4557,38.4926,73200.0
2011-07-22 14:10:00,52.17,52.19,52.12,52.13,58400.0,38.4999,38.5147,38.463,38.4704,58400.0
2011-07-22 14:20:00,52.15,52.15,51.99,52.0,86800.0,38.4852,38.4852,38.3671,38.3745,86800.0
2011-07-22 14:30:00,52.0,52.05,51.99,52.02,71600.0,38.3745,38.4114,38.3671,38.3892,71600.0
2011-07-22 14:40:00,52.01,52.02,51.95,51.96,84600.0,38.3819,38.3892,38.3376,38.345,84600.0
2011-07-22 14:50:00,51.96,52.02,51.95,51.99,72800.0,38.345,38.3892,38.3376,38.3671,72800.0
2011-07-22 15:00:00,51.99,52.04,51.98,52.04,126000.0,38.3671,38.404,38.3597,38.404,126000.0
2011-07-22 15:10:00,52.03,52.05,51.94,51.98,155200.0,38.3966,38.4114,38.3302,38.3597,155200.0
2011-07-22 15:20:00,51.98,52.04,51.88,51.89,128200.0,38.3597,38.404,38.2859,38.2933,128200.0
2011-07-22 15:30:00,51.89,51.91,51.83,51.87,152800.0,38.2933,38.3081,38.249,38.2785,152800.0
2011-07-22 15:40:00,51.87,51.9,51.81,51.85,186000.0,38.2785,38.3007,38.2343,38.2638,186000.0
2011-07-22 15:50:00,51.85,51.93,51.81,51.89,380400.0,38.2638,38.3228,38.2343,38.2933,380400.0
2011-07-25 09:30:00,51.34,51.66,51.3,51.66,134800.0,37.8874,38.1236,37.8579,38.1236,134800.0
2011-07-25 09:40:00,51.65,51.75,51.47,51.62,93800.0,38.1162,38.19,37.9834,38.0941,93800.0
2011-07-25 09:50:00,51.6,51.85,51.59,51.83,88400.0,38.0793,38.2638,38.0719,38.249,88400.0
2011-07-25 10:00:00,51.82,52.1,51.81,52.09,171200.0,38.2416,38.4483,38.2343,38.4409,171200.0
2011-07-25 10:10:00,52.1,52.18,52.03,52.13,106400.0,38.4483,38.5073,38.3966,38.4704,106400.0
2011-07-25 10:20:00,52.13,52.31,52.1,52.24,158400.0,38.4704,38.6033,38.4483,38.5516,158400.0
2011-07-25 10:30:00,52.26,52.28,52.04,52.07,126000.0,38.5664,38.5811,38.404,38.4261,126000.0
2011-07-25 10:40:00,52.08,52.27,52.07,52.12,111600.0,38.4335,38.5737,38.4261,38.463,111600.0
2011-07-25 10:50:00,52.1,52.13,51.93,52.13,90200.0,38.4483,38.4704,38.3228,38.4704,90200.0
2011-07-25 11:00:00,52.13,52.21,52.1,52.13,56200.0,38.4704,38.5295,38.4483,38.4704,56200.0
2011-07-25 11:10:00,52.12,52.13,52.01,52.06,54000.0,38.463,38.4704,38.3819,38.4188,54000.0
2011-07-25 11:20:00,52.07,52.26,52.06,52.24,49200.0,38.4261,38.5664,38.4188,38.5516,49200.0
2011-07-25 11:30:00,52.25,52.33,52.2,52.28,66000.0,38.559,38.618,38.5221,38.5811,66000.0
2011-07-25 11:40:00,52.29,52.43,52.27,52.41,157600.0,38.5885,38.6918,38.5737,38.677,157600.0
2011-07-25 11:50:00,52.4,52.45,52.37,52.44,124800.0,38.6697,38.7066,38.6475,38.6992,124800.0
2011-07-25 12:00:00,52.44,52.46,52.37,52.4,146400.0,38.6992,38.7139,38.6475,38.6697,146400.0
2011-07-25 12:10:00,52.41,52.48,52.4,52.42,71800.0,38.677,38.7287,38.6697,38.6844,71800.0
2011-07-25 12:20:00,52.42,52.58,52.42,52.56,120200.0,38.6844,38.8025,38.6844,38.7877,120200.0
2011-07-25 12:30:00,52.56,52.66,52.55,52.65,115000.0,38.7877,38.8615,38.7804,38.8542,115000.0
2011-07-25 12:40:00,52.66,52.71,52.65,52.69,110200.0,38.8615,38.8984,38.8542,38.8837,110200.0
2011-07-25 12:50:00,52.69,52.7,52.63,52.69,71600.0,38.8837,38.8911,38.8394,38.8837,71600.0
2011-07-25 13:00:00,52.69,52.8,52.68,52.78,136000.0,38.8837,38.9649,38.8763,38.9501,136000.0
2011-07-25 13:10:00,52.78,52.78,52.72,52.75,71600.0,38.9501,38.9501,38.9058,38.928,71600.0
2011-07-25 13:20:00,52.76,52.78,52.73,52.78,60600.0,38.9353,38.9501,38.9132,38.9501,60600.0
2011-07-25 13:30:00,52.77,52.77,52.69,52.69,74600.0,38.9427,38.9427,38.8837,38.8837,74600.0
2011-07-25 13:40:00,52.69,52.85,52.69,52.85,124200.0,38.8837,39.0018,38.8837,39.0018,124200.0
2011-07-25 13:50:00,52.85,52.9,52.84,52.87,112200.0,39.0018,39.0387,38.9944,39.0165,112200.0
2011-07-25 14:00:00,52.86,52.96,52.84,52.95,123200.0,39.0091,39.0829,38.9944,39.0756,123200.0
2011-07-25 14:10:00,52.95,52.98,52.87,52.87,96200.0,39.0756,39.0977,39.0165,39.0165,96200.0
2011-07-25 14:20:00,52.87,53.0,52.87,52.99,113800.0,39.0165,39.1125,39.0165,39.1051,113800.0
2011-07-25 14:30:00,52.99,53.0,52.88,52.9,190600.0,39.1051,39.1125,39.0239,39.0387,190600.0
2011-07-25 14:40:00,52.9,52.94,52.77,52.82,172600.0,39.0387,39.0682,38.9427,38.9796,172600.0
2011-07-25 14:50:00,52.82,52.85,52.78,52.81,148200.0,38.9796,39.0018,38.9501,38.9722,148200.0
2011-07-25 15:00:00,52.82,52.82,52.74,52.75,185400.0,38.9796,38.9796,38.9206,38.928,185400.0
2011-07-25 15:10:00,52.75,52.81,52.7,52.74,300200.0,38.928,38.9722,38.8911,38.9206,300200.0
2011-07-25 15:20:00,52.73,52.73,52.6,52.63,311400.0,38.9132,38.9132,38.8173,38.8394,311400.0
2011-07-25 15:30:00,52.63,52.69,52.56,52.68,288800.0,38.8394,38.8837,38.7877,38.8763,288800.0
2011-07-25 15:40:00,52.68,52.68,52.45,52.48,241200.0,38.8763,38.8763,38.7066,38.7287,241200.0
2011-07-25 15:50:00,52.47,52.49,52.4,52.43,618400.0,38.7213,38.7361,38.6697,38.6918,618400.0
2011-07-26 09:30:00,52.34,52.34,51.79,51.91,158800.0,38.6254,38.6254,38.2195,38.3081,158800.0
2011-07-26 09:40:00,51.94,52.04,51.7,51.74,166800.0,38.3302,38.404,38.1531,38.1826,166800.0
2011-07-26 09:50:00,51.73,51.78,51.52,51.67,197600.0,38.1752,38.2121,38.0203,38.1309,197600.0
2011-07-26 10:00:00,51.67,51.79,51.58,51.66,204200.0,38.1309,38.2195,38.0645,38.1236,204200.0
2011-07-26 10:10:00,51.66,52.0,51.6,51.92,178800.0,38.1236,38.3745,38.0793,38.3154,178800.0
2011-07-26 10:20:00,51.94,52.38,51.92,52.37,238400.0,38.3302,38.6549,38.3154,38.6475,238400.0
2011-07-26 10:30:00,52.38,52.38,52.24,52.25,179400.0,38.6549,38.6549,38.5516,38.559,179400.0
2011-07-26 10:40:00,52.25,52.35,52.21,52.33,137200.0,38.559,38.6328,38.5295,38.618,137200.0
2011-07-26 10:50:00,52.33,52.41,52.22,52.29,65600.0,38.618,38.677,38.5368,38.5885,65600.0
2011-07-26 11:00:00,52.3,52.35,52.23,52.35,60600.0,38.5959,38.6328,38.5442,38.6328,60600.0
2011-07-26 11:10:00,52.35,52.35,52.23,52.23,138800.0,38.6328,38.6328,38.5442,38.5442,138800.0
2011-07-26 11:20:00,52.22,52.22,52.15,52.15,82200.0,38.5368,38.5368,38.4852,38.4852,82200.0
2011-07-26 11:30:00,52.15,52.16,52.04,52.04,58600.0,38.4852,38.4926,38.404,38.404,58600.0
2011-07-26 11:40:00,52.04,52.1,52.02,52.09,59600.0,38.404,38.4483,38.3892,38.4409,59600.0
2011-07-26 11:50:00,52.1,52.1,52.03,52.07,52400.0,38.4483,38.4483,38.3966,38.4261,52400.0
2011-07-26 12:00:00,52.07,52.08,52.02,52.02,32200.0,38.4261,38.4335,38.3892,38.3892,32200.0
2011-07-26 12:10:00,52.02,52.12,52.01,52.09,52200.0,38.3892,38.463,38.3819,38.4409,52200.0
2011-07-26 12:20:00,52.08,52.13,52.08,52.1,51200.0,38.4335,38.4704,38.4335,38.4483,51200.0
2011-07-26 12:30:00,52.1,52.1,52.01,52.07,38000.0,38.4483,38.4483,38.3819,38.4261,38000.0
2011-07-26 12:40:00,52.07,52.08,51.95,51.96,68600.0,38.4261,38.4335,38.3376,38.345,68600.0
2011-07-26 12:50:00,51.95,52.01,51.95,52.01,29600.0,38.3376,38.3819,38.3376,38.3819,29600.0
2011-07-26 13:00:00,52.0,52.01,51.91,51.91,40400.0,38.3745,38.3819,38.3081,38.3081,40400.0
2011-07-26 13:10:00,51.91,51.92,51.83,51.83,55200.0,38.3081,38.3154,38.249,38.249,55200.0
2011-07-26 13:20:00,51.84,51.88,51.81,51.87,38400.0,38.2564,38.2859,38.2343,38.2785,38400.0
2011-07-26 13:30:00,51.87,51.89,51.81,51.84,29200.0,38.2785,38.2933,38.2343,38.2564,29200.0
2011-07-26 13:40:00,51.84,51.91,51.83,51.91,57000.0,38.2564,38.3081,38.249,38.3081,57000.0
2011-07-26 13:50:00,51.9,51.99,51.9,51.99,49400.0,38.3007,38.3671,38.3007,38.3671,49400.0
2011-07-26 14:00:00,51.99,52.08,51.97,52.06,82200.0,38.3671,38.4335,38.3523,38.4188,82200.0
2011-07-26 14:10:00,52.07,52.2,52.05,52.17,105400.0,38.4261,38.5221,38.4114,38.4999,105400.0
2011-07-26 14:20:00,52.16,52.16,52.12,52.15,67400.0,38.4926,38.4926,38.463,38.4852,67400.0
2011-07-26 14:30:00,52.15,52.2,52.12,52.12,40400.0,38.4852,38.5221,38.463,38.463,40400.0
2011-07-26 14:40:00,52.12,52.13,52.07,52.12,67000.0,38.463,38.4704,38.4261,38.463,67000.0
2011-07-26 14:50:00,52.12,52.19,52.12,52.13,58400.0,38.463,38.5147,38.463,38.4704,58400.0
2011-07-26 15:00:00,52.14,52.15,52.05,52.05,81400.0,38.4778,38.4852,38.4114,38.4114,81400.0
2011-07-26 15:10:00,52.05,52.07,51.98,52.01,236200.0,38.4114,38.4261,38.3597,38.3819,236200.0
2011-07-26 15:20:00,52.01,52.01,51.85,51.88,156000.0,38.3819,38.3819,38.2638,38.2859,156000.0
2011-07-26 15:30:00,51.88,51.95,51.85,51.92,199600.0,38.2859,38.3376,38.2638,38.3154,199600.0
2011-07-26 15:40:00,51.91,51.91,51.77,51.78,330800.0,38.3081,38.3081,38.2047,38.2121,330800.0
2011-07-26 15:50:00,51.79,51.88,51.75,51.87,648000.0,38.2195,38.2859,38.19,38.2785,648000.0
2011-07-27 09:30:00,51.49,51.94,51.47,51.75,163600.0,37.9981,38.3302,37.9834,38.19,163600.0
2011-07-27 09:40:00,51.77,51.9,51.63,51.81,241000.0,38.2047,38.3007,38.1014,38.2343,241000.0
2011-07-27 09:50:00,51.83,52.0,51.8,51.94,188800.0,38.249,38.3745,38.2269,38.3302,188800.0
2011-07-27 10:00:00,51.92,52.02,51.6,51.67,273800.0,38.3154,38.3892,38.0793,38.1309,273800.0
2011-07-27 10:10:00,51.65,51.74,51.54,51.57,151400.0,38.1162,38.1826,38.035,38.0572,151400.0
2011-07-27 10:20:00,51.56,51.6,51.4,51.52,108000.0,38.0498,38.0793,37.9317,38.0203,108000.0
2011-07-27 10:30:00,51.51,51.58,51.39,51.58,128600.0,38.0129,38.0645,37.9243,38.0645,128600.0
2011-07-27 10:40:00,51.57,51.57,51.4,51.52,215800.0,38.0572,38.0572,37.9317,38.0203,215800.0
2011-07-27 10:50:00,51.51,51.83,51.51,51.77,184600.0,38.0129,38.249,38.0129,38.2047,184600.0
2011-07-27 11:00:00,51.74,51.74,51.54,51.62,217400.0,38.1826,38.1826,38.035,38.0941,217400.0
2011-07-27 11:10:00,51.62,51.75,51.55,51.7,128000.0,38.0941,38.19,38.0424,38.1531,128000.0
2011-07-27 11:20:00,51.7,51.76,51.59,51.76,156200.0,38.1531,38.1974,38.0719,38.1974,156200.0
2011-07-27 11:30:00,51.75,51.84,51.52,51.54,176200.0,38.19,38.2564,38.0203,38.035,176200.0
2011-07-27 11:40:00,51.55,51.67,51.54,51.67,106200.0,38.0424,38.1309,38.035,38.1309,106200.0
2011-07-27 11:50:00,51.67,51.81,51.66,51.76,257800.0,38.1309,38.2343,38.1236,38.1974,257800.0
2011-07-27 12:00:00,51.77,51.8,51.71,51.71,258200.0,38.2047,38.2269,38.1605,38.1605,258200.0
2011-07-27 12:10:00,51.71,51.8,51.7,51.72,129800.0,38.1605,38.2269,38.1531,38.1678,129800.0
2011-07-27 12:20:00,51.72,51.75,51.63,51.68,151600.0,38.1678,38.19,38.1014,38.1383,151600.0
2011-07-27 12:30:00,51.69,51.72,51.6,51.63,114000.0,38.1457,38.1678,38.0793,38.1014,114000.0
2011-07-27 12:40:00,51.63,51.74,51.62,51.7,71600.0,38.1014,38.1826,38.0941,38.1531,71600.0
2011-07-27 12:50:00,51.72,51.83,51.67,51.67,77800.0,38.1678,38.249,38.1309,38.1309,77800.0
2011-07-27 13:00:00,51.69,51.7,51.57,51.66,62200.0,38.1457,38.1531,38.0572,38.1236,62200.0
2011-07-27 13:10:00,51.68,51.71,51.41,51.45,140200.0,38.1383,38.1605,37.9391,37.9686,140200.0
2011-07-27 13:20:00,51.45,51.45,51.32,51.34,97800.0,37.9686,37.9686,37.8727,37.8874,97800.0
2011-07-27 13:30:00,51.33,51.41,51.32,51.39,77400.0,37.88,37.9391,37.8727,37.9243,77400.0
2011-07-27 13:40:00,51.41,51.58,51.39,51.52,135000.0,37.9391,38.0645,37.9243,38.0203,135000.0
2011-07-27 13:50:00,51.52,51.6,51.5,51.6,53600.0,38.0203,38.0793,38.0055,38.0793,53600.0
2011-07-27 14:00:00,51.59,51.61,51.51,51.59,80000.0,38.0719,38.0867,38.0129,38.0719,80000.0
2011-07-27 14:10:00,51.6,51.65,51.56,51.6,74600.0,38.0793,38.1162,38.0498,38.0793,74600.0
2011-07-27 14:20:00,51.6,51.6,51.43,51.45,151800.0,38.0793,38.0793,37.9538,37.9686,151800.0
2011-07-27 14:30:00,51.44,51.44,51.19,51.29,153400.0,37.9612,37.9612,37.7767,37.8505,153400.0
2011-07-27 14:40:00,51.29,51.3,51.13,51.23,184200.0,37.8505,37.8579,37.7324,37.8062,184200.0
2011-07-27 14:50:00,51.24,51.24,51.1,51.18,114000.0,37.8136,37.8136,37.7103,37.7693,114000.0
2011-07-27 15:00:00,51.17,51.27,51.1,51.13,190000.0,37.762,37.8358,37.7103,37.7324,190000.0
2011-07-27 15:10:00,51.13,51.14,51.0,51.02,130600.0,37.7324,37.7398,37.6365,37.6513,130600.0
2011-07-27 15:20:00,51.02,51.16,50.98,51.16,240600.0,37.6513,37.7546,37.6217,37.7546,240600.0
2011-07-27 15:30:00,51.16,51.33,51.15,51.32,292600.0,37.7546,37.88,37.7472,37.8727,292600.0
2011-07-27 15:40:00,51.31,51.32,51.04,51.05,290000.0,37.8653,37.8727,37.666,37.6734,290000.0
2011-07-27 15:50:00,51.04,51.19,51.0,51.1,424000.0,37.666,37.7767,37.6365,37.7103,424000.0
2011-07-28 09:30:00,51.1,51.46,51.1,51.16,183800.0,37.7103,37.976,37.7103,37.7546,183800.0
2011-07-28 09:40:00,51.16,51.31,50.86,51.18,216000.0,37.7546,37.8653,37.5332,37.7693,216000.0
2011-07-28 09:50:00,51.16,51.31,51.12,51.17,208600.0,37.7546,37.8653,37.7251,37.762,208600.0
2011-07-28 10:00:00,51.2,51.38,51.04,51.32,302800.0,37.7841,37.9169,37.666,37.8727,302800.0
2011-07-28 10:10:00,51.33,51.63,51.32,51.63,158800.0,37.88,38.1014,37.8727,38.1014,158800.0
2011-07-28 10:20:00,51.63,51.67,51.56,51.58,145600.0,38.1014,38.1309,38.0498,38.0645,145600.0
2011-07-28 10:30:00,51.58,51.67,51.52,51.66,151600.0,38.0645,38.1309,38.0203,38.1236,151600.0
2011-07-28 10:40:00,51.66,51.9,51.65,51.88,132000.0,38.1236,38.3007,38.1162,38.2859,132000.0
2011-07-28 10:50:00,51.86,51.92,51.83,51.87,80000.0,38.2712,38.3154,38.249,38.2785,80000.0
2011-07-28 11:00:00,51.85,52.02,51.77,51.99,77600.0,38.2638,38.3892,38.2047,38.3671,77600.0
2011-07-28 11:10:00,51.99,52.06,51.95,52.02,74600.0,38.3671,38.4188,38.3376,38.3892,74600.0
2011-07-28 11:20:00,52.02,52.1,51.99,52.06,148200.0,38.3892,38.4483,38.3671,38.4188,148200.0
2011-07-28 11:30:00,52.05,52.1,51.99,51.99,63000.0,38.4114,38.4483,38.3671,38.3671,63000.0
2011-07-28 11:40:00,52.0,52.06,51.99,52.05,65000.0,38.3745,38.4188,38.3671,38.4114,65000.0
2011-07-28 11:50:00,52.03,52.09,51.97,52.08,73800.0,38.3966,38.4409,38.3523,38.4335,73800.0
2011-07-28 12:00:00,52.09,52.15,52.0,52.0,80400.0,38.4409,38.4852,38.3745,38.3745,80400.0
2011-07-28 12:10:00,52.02,52.02,51.8,51.81,60600.0,38.3892,38.3892,38.2269,38.2343,60600.0
2011-07-28 12:20:00,51.81,51.9,51.74,51.75,91600.0,38.2343,38.3007,38.1826,38.19,91600.0
2011-07-28 12:30:00,51.75,51.84,51.71,51.74,115000.0,38.19,38.2564,38.1605,38.1826,115000.0
2011-07-28 12:40:00,51.76,51.83,51.73,51.76,120400.0,38.1974,38.249,38.1752,38.1974,120400.0
2011-07-28 12:50:00,51.76,51.95,51.73,51.94,76000.0,38.1974,38.3376,38.1752,38.3302,76000.0
2011-07-28 13:00:00,51.94,51.95,51.88,51.93,46000.0,38.3302,38.3376,38.2859,38.3228,46000.0
2011-07-28 13:10:00,51.93,52.01,51.92,51.94,105800.0,38.3228,38.3819,38.3154,38.3302,105800.0
2011-07-28 13:20:00,51.94,51.94,51.87,51.91,177400.0,38.3302,38.3302,38.2785,38.3081,177400.0
2011-07-28 13:30:00,51.91,51.95,51.89,51.95,49000.0,38.3081,38.3376,38.2933,38.3376,49000.0
2011-07-28 13:40:00,51.96,52.02,51.92,51.98,87800.0,38.345,38.3892,38.3154,38.3597,87800.0
2011-07-28 13:50:00,51.98,52.06,51.97,52.04,86600.0,38.3597,38.4188,38.3523,38.404,86600.0
2011-07-28 14:00:00,52.05,52.05,51.88,51.9,72400.0,38.4114,38.4114,38.2859,38.3007,72400.0
2011-07-28 14:10:00,51.88,51.96,51.84,51.93,126000.0,38.2859,38.345,38.2564,38.3228,126000.0
2011-07-28 14:20:00,51.93,51.96,51.82,51.83,76800.0,38.3228,38.345,38.2416,38.249,76800.0
2011-07-28 14:30:00,51.83,51.84,51.71,51.74,126400.0,38.249,38.2564,38.1605,38.1826,126400.0
2011-07-28 14:40:00,51.74,51.82,51.74,51.81,68600.0,38.1826,38.2416,38.1826,38.2343,68600.0
2011-07-28 14:50:00,51.83,51.96,51.81,51.92,93000.0,38.249,38.345,38.2343,38.3154,93000.0
2011-07-28 15:00:00,51.92,51.92,51.76,51.8,101000.0,38.3154,38.3154,38.1974,38.2269,101000.0
2011-07-28 15:10:00,51.8,51.84,51.73,51.76,83600.0,38.2269,38.2564,38.1752,38.1974,83600.0
2011-07-28 15:20:00,51.75,51.76,51.56,51.58,187400.0,38.19,38.1974,38.0498,38.0645,187400.0
2011-07-28 15:30:00,51.57,51.69,51.5,51.67,167600.0,38.0572,38.1457,38.0055,38.1309,167600.0
2011-07-28 15:40:00,51.67,51.69,51.43,51.52,355200.0,38.1309,38.1457,37.9538,38.0203,355200.0
2011-07-28 15:50:00,51.52,51.67,51.52,51.59,478000.0,38.0203,38.1309,38.0203,38.0719,478000.0
2011-07-29 09:30:00,50.95,51.05,50.59,50.96,289400.0,37.5996,37.6734,37.3339,37.607,289400.0
2011-07-29 09:40:00,50.96,51.0,50.3,50.65,231000.0,37.607,37.6365,37.1199,37.3782,231000.0
2011-07-29 09:50:00,50.63,50.9,50.63,50.69,258000.0,37.3635,37.5627,37.3635,37.4077,258000.0
2011-07-29 10:00:00,50.72,50.99,50.57,50.95,222600.0,37.4299,37.6291,37.3192,37.5996,222600.0
2011-07-29 10:10:00,50.93,50.96,50.65,50.69,104400.0,37.5849,37.607,37.3782,37.4077,104400.0
2011-07-29 10:20:00,50.72,51.05,50.72,50.91,125000.0,37.4299,37.6734,37.4299,37.5701,125000.0
2011-07-29 10:30:00,50.91,51.17,50.87,51.08,214600.0,37.5701,37.762,37.5406,37.6955,214600.0
2011-07-29 10:40:00,51.09,51.32,50.94,51.29,163600.0,37.7029,37.8727,37.5922,37.8505,163600.0
2011-07-29 10:50:00,51.31,51.58,51.27,51.46,174800.0,37.8653,38.0645,37.8358,37.976,174800.0
2011-07-29 11:00:00,51.45,51.63,51.27,51.58,160400.0,37.9686,38.1014,37.8358,38.0645,160400.0
2011-07-29 11:10:00,51.59,51.64,51.41,51.6,110000.0,38.0719,38.1088,37.9391,38.0793,110000.0
2011-07-29 11:20:00,51.62,51.65,51.4,51.4,132800.0,38.0941,38.1162,37.9317,37.9317,132800.0
2011-07-29 11:30:00,51.43,51.45,51.25,51.26,123600.0,37.9538,37.9686,37.821,37.8284,123600.0
2011-07-29 11:40:00,51.25,51.44,51.25,51.29,64800.0,37.821,37.9612,37.821,37.8505,64800.0
2011-07-29 11:50:00,51.29,51.41,51.29,51.37,72800.0,37.8505,37.9391,37.8505,37.9096,72800.0
2011-07-29 12:00:00,51.38,51.39,51.2,51.37,122600.0,37.9169,37.9243,37.7841,37.9096,122600.0
2011-07-29 12:10:00,51.37,51.46,51.27,51.44,231000.0,37.9096,37.976,37.8358,37.9612,231000.0
2011-07-29 12:20:00,51.44,51.57,51.44,51.47,111200.0,37.9612,38.0572,37.9612,37.9834,111200.0
2011-07-29 12:30:00,51.49,51.53,51.37,51.46,74000.0,37.9981,38.0276,37.9096,37.976,74000.0
2011-07-29 12:40:00,51.43,51.52,51.34,51.34,50600.0,37.9538,38.0203,37.8874,37.8874,50600.0
2011-07-29 12:50:00,51.35,51.4,51.28,51.34,64400.0,37.8948,37.9317,37.8431,37.8874,64400.0
2011-07-29 13:00:00,51.34,51.38,51.25,51.38,84400.0,37.8874,37.9169,37.821,37.9169,84400.0
2011-07-29 13:10:00,51.38,51.39,51.31,51.35,46600.0,37.9169,37.9243,37.8653,37.8948,46600.0
2011-07-29 13:20:00,51.34,51.46,51.32,51.42,36800.0,37.8874,37.976,37.8727,37.9465,36800.0
2011-07-29 13:30:00,51.42,51.5,51.35,51.48,63000.0,37.9465,38.0055,37.8948,37.9907,63000.0
2011-07-29 13:40:00,51.48,51.56,51.46,51.54,46600.0,37.9907,38.0498,37.976,38.035,46600.0
2011-07-29 13:50:00,51.52,51.56,51.43,51.46,60000.0,38.0203,38.0498,37.9538,37.976,60000.0
2011-07-29 14:00:00,51.45,51.58,51.4,51.55,85800.0,37.9686,38.0645,37.9317,38.0424,85800.0
2011-07-29 14:10:00,51.56,51.56,51.45,51.47,92400.0,38.0498,38.0498,37.9686,37.9834,92400.0
2011-07-29 14:20:00,51.46,51.49,51.43,51.45,43000.0,37.976,37.9981,37.9538,37.9686,43000.0
2011-07-29 14:30:00,51.46,51.55,51.4,51.54,107400.0,37.976,38.0424,37.9317,38.035,107400.0
2011-07-29 14:40:00,51.52,51.56,51.43,51.5,77000.0,38.0203,38.0498,37.9538,38.0055,77000.0
2011-07-29 14:50:00,51.5,51.61,51.49,51.49,118000.0,38.0055,38.0867,37.9981,37.9981,118000.0
2011-07-29 15:00:00,51.49,51.54,51.42,51.54,81400.0,37.9981,38.035,37.9465,38.035,81400.0
2011-07-29 15:10:00,51.54,51.57,51.47,51.51,107400.0,38.035,38.0572,37.9834,38.0129,107400.0
2011-07-29 15:20:00,51.52,51.52,51.35,51.4,89400.0,38.0203,38.0203,37.8948,37.9317,89400.0
2011-07-29 15:30:00,51.41,51.41,51.3,51.35,166000.0,37.9391,37.9391,37.8579,37.8948,166000.0
2011-07-29 15:40:00,51.36,51.42,51.13,51.18,242000.0,37.9022,37.9465,37.7324,37.7693,242000.0
2011-07-29 15:50:00,51.18,51.43,51.16,51.25,554800.0,37.7693,37.9538,37.7546,37.821,554800.0
2011-08-01 09:30:00,51.74,51.81,51.26,51.41,281600.0,38.1826,38.2343,37.8284,37.9391,281600.0
2011-08-01 09:40:00,51.4,51.42,51.05,51.12,144800.0,37.9317,37.9465,37.6734,37.7251,144800.0
2011-08-01 09:50:00,51.12,51.12,50.88,50.94,133800.0,37.7251,37.7251,37.548,37.5922,133800.0
2011-08-01 10:00:00,50.9,50.9,49.85,50.51,785400.0,37.5627,37.5627,36.7878,37.2749,785400.0
2011-08-01 10:10:00,50.52,50.56,50.29,50.55,103600.0,37.2823,37.3118,37.1125,37.3044,103600.0
2011-08-01 10:20:00,50.53,50.85,50.51,50.75,170400.0,37.2897,37.5258,37.2749,37.452,170400.0
2011-08-01 10:30:00,50.75,50.83,50.53,50.79,208200.0,37.452,37.5111,37.2897,37.4815,208200.0
2011-08-01 10:40:00,50.8,51.07,50.74,51.0,123600.0,37.4889,37.6882,37.4446,37.6365,123600.0
2011-08-01 10:50:00,50.99,51.02,50.79,50.82,162000.0,37.6291,37.6513,37.4815,37.5037,162000.0
2011-08-01 11:00:00,50.82,50.82,50.49,50.63,191800.0,37.5037,37.5037,37.2601,37.3635,191800.0
2011-08-01 11:10:00,50.63,50.68,50.49,50.56,157800.0,37.3635,37.4004,37.2601,37.3118,157800.0
2011-08-01 11:20:00,50.57,50.74,50.57,50.71,115800.0,37.3192,37.4446,37.3192,37.4225,115800.0
2011-08-01 11:30:00,50.7,50.7,50.17,50.25,180200.0,37.4151,37.4151,37.024,37.083,180200.0
2011-08-01 11:40:00,50.26,50.51,50.22,50.48,160600.0,37.0904,37.2749,37.0609,37.2528,160600.0
2011-08-01 11:50:00,50.47,50.48,50.2,50.24,138200.0,37.2454,37.2528,37.0461,37.0757,138200.0
2011-08-01 12:00:00,50.24,50.46,50.24,50.31,101800.0,37.0757,37.238,37.0757,37.1273,101800.0
2011-08-01 12:10:00,50.32,50.39,50.08,50.12,249600.0,37.1347,37.1863,36.9576,36.9871,249600.0
2011-08-01 12:20:00,50.12,50.34,50.05,50.34,134600.0,36.9871,37.1494,36.9354,37.1494,134600.0
2011-08-01 12:30:00,50.34,50.37,50.22,50.24,185000.0,37.1494,37.1716,37.0609,37.0757,185000.0
2011-08-01 12:40:00,50.26,50.35,50.18,50.33,120600.0,37.0904,37.1568,37.0314,37.1421,120600.0
2011-08-01 12:50:00,50.34,50.35,50.2,50.27,82800.0,37.1494,37.1568,37.0461,37.0978,82800.0
2011-08-01 13:00:00,50.28,50.37,50.19,50.24,113400.0,37.1052,37.1716,37.0388,37.0757,113400.0
2011-08-01 13:10:00,50.24,50.27,50.21,50.25,68400.0,37.0757,37.0978,37.0535,37.083,68400.0
2011-08-01 13:20:00,50.26,50.41,50.26,50.34,125600.0,37.0904,37.2011,37.0904,37.1494,125600.0
2011-08-01 13:30:00,50.34,50.44,50.33,50.41,82400.0,37.1494,37.2232,37.1421,37.2011,82400.0
2011-08-01 13:40:00,50.41,50.42,50.35,50.38,118800.0,37.2011,37.2085,37.1568,37.179,118800.0
2011-08-01 13:50:00,50.38,50.45,50.37,50.4,90400.0,37.179,37.2306,37.1716,37.1937,90400.0
2011-08-01 14:00:00,50.38,50.4,50.3,50.3,123000.0,37.179,37.1937,37.1199,37.1199,123000.0
2011-08-01 14:10:00,50.3,50.32,50.17,50.29,255000.0,37.1199,37.1347,37.024,37.1125,255000.0
2011-08-01 14:20:00,50.28,50.35,50.25,50.3,117600.0,37.1052,37.1568,37.083,37.1199,117600.0
2011-08-01 14:30:00,50.29,50.35,50.26,50.32,98200.0,37.1125,37.1568,37.0904,37.1347,98200.0
2011-08-01 14:40:00,50.32,50.35,50.27,50.32,183800.0,37.1347,37.1568,37.0978,37.1347,183800.0
2011-08-01 14:50:00,50.33,50.43,50.24,50.41,143200.0,37.1421,37.2159,37.0757,37.2011,143200.0
2011-08-01 15:00:00,50.4,50.45,50.39,50.42,202800.0,37.1937,37.2306,37.1863,37.2085,202800.0
2011-08-01 15:10:00,50.43,50.5,50.41,50.46,254600.0,37.2159,37.2675,37.2011,37.238,254600.0
2011-08-01 15:20:00,50.47,50.62,50.47,50.62,264000.0,37.2454,37.3561,37.2454,37.3561,264000.0
2011-08-01 15:30:00,50.62,50.75,50.49,50.74,352000.0,37.3561,37.452,37.2601,37.4446,352000.0
2011-08-01 15:40:00,50.74,50.8,50.69,50.73,361400.0,37.4446,37.4889,37.4077,37.4373,361400.0
2011-08-01 15:50:00,50.72,50.74,50.47,50.67,524200.0,37.4299,37.4446,37.2454,37.393,524200.0
2011-08-02 09:30:00,50.22,50.36,49.93,50.36,240400.0,37.0609,37.1642,36.8469,37.1642,240400.0
2011-08-02 09:40:00,50.36,50.69,50.35,50.45,336400.0,37.1642,37.4077,37.1568,37.2306,336400.0
2011-08-02 09:50:00,50.45,50.51,50.15,50.23,462000.0,37.2306,37.2749,37.0092,37.0683,462000.0
2011-08-02 10:00:00,50.23,50.42,50.13,50.18,311200.0,37.0683,37.2085,36.9945,37.0314,311200.0
2011-08-02 10:10:00,50.18,50.24,49.89,49.98,237000.0,37.0314,37.0757,36.8174,36.8838,237000.0
2011-08-02 10:20:00,49.98,50.05,49.79,49.87,262000.0,36.8838,36.9354,36.7436,36.8026,262000.0
2011-08-02 10:30:00,49.88,50.02,49.8,49.96,203600.0,36.81,36.9133,36.7509,36.869,203600.0
2011-08-02 10:40:00,49.93,50.02,49.81,49.81,161400.0,36.8469,36.9133,36.7583,36.7583,161400.0
2011-08-02 10:50:00,49.82,49.83,49.46,49.51,291000.0,36.7657,36.7731,36.5,36.5369,291000.0
2011-08-02 11:00:00,49.49,49.57,49.39,49.4,232600.0,36.5222,36.5812,36.4484,36.4558,232600.0
2011-08-02 11:10:00,49.39,49.43,49.19,49.19,336400.0,36.4484,36.4779,36.3008,36.3008,336400.0
2011-08-02 11:20:00,49.21,49.47,49.19,49.41,245600.0,36.3155,36.5074,36.3008,36.4631,245600.0
2011-08-02 11:30:00,49.43,49.53,49.4,49.5,288800.0,36.4779,36.5517,36.4558,36.5296,288800.0
2011-08-02 11:40:00,49.5,49.51,49.27,49.31,293200.0,36.5296,36.5369,36.3598,36.3893,293200.0
2011-08-02 11:50:00,49.31,49.38,49.28,49.32,275200.0,36.3893,36.441,36.3672,36.3967,275200.0
2011-08-02 12:00:00,49.32,49.32,49.17,49.19,254800.0,36.3967,36.3967,36.286,36.3008,254800.0
2011-08-02 12:10:00,49.19,49.36,49.15,49.35,203000.0,36.3008,36.4262,36.2713,36.4189,203000.0
2011-08-02 12:20:00,49.35,49.38,49.32,49.35,190600.0,36.4189,36.441,36.3967,36.4189,190600.0
2011-08-02 12:30:00,49.35,49.37,49.13,49.21,368000.0,36.4189,36.4336,36.2565,36.3155,368000.0
2011-08-02 12:40:00,49.24,49.37,49.07,49.1,212400.0,36.3377,36.4336,36.2122,36.2344,212400.0
2011-08-02 12:50:00,49.1,49.1,48.89,49.02,330600.0,36.2344,36.2344,36.0794,36.1753,330600.0
2011-08-02 13:00:00,49.03,49.23,49.03,49.21,160400.0,36.1827,36.3303,36.1827,36.3155,160400.0
2011-08-02 13:10:00,49.21,49.29,49.1,49.17,208400.0,36.3155,36.3746,36.2344,36.286,208400.0
2011-08-02 13:20:00,49.19,49.31,49.18,49.27,176600.0,36.3008,36.3893,36.2934,36.3598,176600.0
2011-08-02 13:30:00,49.27,49.32,49.04,49.15,137800.0,36.3598,36.3967,36.1901,36.2713,137800.0
2011-08-02 13:40:00,49.14,49.16,49.0,49.06,92000.0,36.2639,36.2786,36.1606,36.2048,92000.0
2011-08-02 13:50:00,49.06,49.1,48.94,49.04,110000.0,36.2048,36.2344,36.1163,36.1901,110000.0
2011-08-02 14:00:00,49.04,49.17,48.98,49.02,200400.0,36.1901,36.286,36.1458,36.1753,200400.0
2011-08-02 14:10:00,49.03,49.26,49.02,49.26,174200.0,36.1827,36.3524,36.1753,36.3524,174200.0
2011-08-02 14:20:00,49.26,49.33,49.18,49.21,153000.0,36.3524,36.4041,36.2934,36.3155,153000.0
2011-08-02 14:30:00,49.2,49.23,48.96,48.97,207400.0,36.3082,36.3303,36.131,36.1384,207400.0
2011-08-02 14:40:00,48.96,49.04,48.92,49.02,152600.0,36.131,36.1901,36.1015,36.1753,152600.0
2011-08-02 14:50:00,49.01,49.09,48.99,49.09,202400.0,36.1679,36.227,36.1532,36.227,202400.0
2011-08-02 15:00:00,49.09,49.17,49.09,49.15,130600.0,36.227,36.286,36.227,36.2713,130600.0
2011-08-02 15:10:00,49.14,49.19,49.02,49.04,166800.0,36.2639,36.3008,36.1753,36.1901,166800.0
2011-08-02 15:20:00,49.04,49.06,48.87,48.92,247400.0,36.1901,36.2048,36.0646,36.1015,247400.0
2011-08-02 15:30:00,48.92,49.05,48.87,49.02,312200.0,36.1015,36.1975,36.0646,36.1753,312200.0
2011-08-02 15:40:00,49.02,49.02,48.83,48.93,525600.0,36.1753,36.1753,36.0351,36.1089,525600.0
2011-08-02 15:50:00,48.92,48.93,48.73,48.8,757000.0,36.1015,36.1089,35.9613,36.013,757000.0
2011-08-03 09:30:00,48.95,49.16,48.75,49.08,591400.0,36.1237,36.2786,35.9761,36.2196,591400.0
2011-08-03 09:40:00,49.08,49.15,48.66,48.79,208000.0,36.2196,36.2713,35.9097,36.0056,208000.0
2011-08-03 09:50:00,48.8,49.08,48.76,49.07,187800.0,36.013,36.2196,35.9835,36.2122,187800.0
2011-08-03 10:00:00,49.05,49.21,48.93,49.02,346200.0,36.1975,36.3155,36.1089,36.1753,346200.0
2011-08-03 10:10:00,49.06,49.1,48.77,48.88,194800.0,36.2048,36.2344,35.9908,36.072,194800.0
2011-08-03 10:20:00,48.84,49.0,48.63,48.99,246400.0,36.0425,36.1606,35.8875,36.1532,246400.0
2011-08-03 10:30:00,48.97,49.0,48.1,48.2,526200.0,36.1384,36.1606,35.4964,35.5702,526200.0
2011-08-03 10:40:00,48.2,48.27,48.09,48.26,362000.0,35.5702,35.6218,35.489,35.6145,362000.0
2011-08-03 10:50:00,48.26,48.66,48.23,48.66,558400.0,35.6145,35.9097,35.5923,35.9097,558400.0
2011-08-03 11:00:00,48.67,48.83,48.55,48.56,227400.0,35.917,36.0351,35.8285,35.8359,227400.0
2011-08-03 11:10:00,48.56,49.18,48.55,49.12,406800.0,35.8359,36.2934,35.8285,36.2491,406800.0
2011-08-03 11:20:00,49.09,49.12,48.83,48.96,147600.0,36.227,36.2491,36.0351,36.131,147600.0
2011-08-03 11:30:00,48.97,49.19,48.93,49.07,177800.0,36.1384,36.3008,36.1089,36.2122,177800.0
2011-08-03 11:40:00,49.08,49.08,48.79,48.92,219600.0,36.2196,36.2196,36.0056,36.1015,219600.0
2011-08-03 11:50:00,48.93,49.09,48.87,48.88,84200.0,36.1089,36.227,36.0646,36.072,84200.0
2011-08-03 12:00:00,48.89,48.9,48.63,48.69,111600.0,36.0794,36.0868,35.8875,35.9318,111600.0
2011-08-03 12:10:00,48.69,48.75,48.49,48.55,100000.0,35.9318,35.9761,35.7842,35.8285,100000.0
2011-08-03 12:20:00,48.58,48.58,48.43,48.54,217200.0,35.8506,35.8506,35.7399,35.8211,217200.0
2011-08-03 12:30:00,48.53,48.63,48.46,48.59,211400.0,35.8137,35.8875,35.7621,35.858,211400.0
2011-08-03 12:40:00,48.6,48.6,48.48,48.55,327400.0,35.8654,35.8654,35.7768,35.8285,327400.0
2011-08-03 12:50:00,48.55,48.58,48.44,48.46,383400.0,35.8285,35.8506,35.7473,35.7621,383400.0
2011-08-03 13:00:00,48.46,48.47,48.29,48.33,140400.0,35.7621,35.7694,35.6366,35.6661,140400.0
2011-08-03 13:10:00,48.33,48.45,48.29,48.4,83800.0,35.6661,35.7547,35.6366,35.7178,83800.0
2011-08-03 13:20:00,48.4,48.55,48.37,48.54,151000.0,35.7178,35.8285,35.6956,35.8211,151000.0
2011-08-03 13:30:00,48.54,48.9,48.5,48.88,188200.0,35.8211,36.0868,35.7916,36.072,188200.0
2011-08-03 13:40:00,48.88,49.1,48.84,48.94,222200.0,36.072,36.2344,36.0425,36.1163,222200.0
2011-08-03 13:50:00,48.94,48.97,48.8,48.85,155600.0,36.1163,36.1384,36.013,36.0499,155600.0
2011-08-03 14:00:00,48.88,49.0,48.72,48.72,187200.0,36.072,36.1606,35.9539,35.9539,187200.0
2011-08-03 14:10:00,48.74,48.94,48.69,48.72,111200.0,35.9687,36.1163,35.9318,35.9539,111200.0
2011-08-03 14:20:00,48.71,48.85,48.6,48.65,129800.0,35.9466,36.0499,35.8654,35.9023,129800.0
2011-08-03 14:30:00,48.66,48.73,48.59,48.66,123400.0,35.9097,35.9613,35.858,35.9097,123400.0
2011-08-03 14:40:00,48.67,48.8,48.64,48.77,145200.0,35.917,36.013,35.8949,35.9908,145200.0
2011-08-03 14:50:00,48.77,48.92,48.72,48.85,112000.0,35.9908,36.1015,35.9539,36.0499,112000.0
2011-08-03 15:00:00,48.84,48.97,48.69,48.69,174200.0,36.0425,36.1384,35.9318,35.9318,174200.0
2011-08-03 15:10:00,48.69,48.94,48.67,48.94,225800.0,35.9318,36.1163,35.917,36.1163,225800.0
2011-08-03 15:20:00,48.93,49.06,48.88,48.94,214200.0,36.1089,36.2048,36.072,36.1163,214200.0
2011-08-03 15:30:00,48.94,49.06,48.88,49.03,210800.0,36.1163,36.2048,36.072,36.1827,210800.0
2011-08-03 15:40:00,49.04,49.16,48.99,49.06,273800.0,36.1901,36.2786,36.1532,36.2048,273800.0
2011-08-03 15:50:00,49.07,49.19,49.06,49.13,500400.0,36.2122,36.3008,36.2048,36.2565,500400.0
2011-08-04 09:30:00,48.49,48.49,48.14,48.3,264800.0,35.7842,35.7842,35.5259,35.644,264800.0
2011-08-04 09:40:00,48.26,48.73,48.13,48.13,212200.0,35.6145,35.9613,35.5185,35.5185,212200.0
2011-08-04 09:50:00,48.14,48.63,48.11,48.55,210600.0,35.5259,35.8875,35.5038,35.8285,210600.0
2011-08-04 10:00:00,48.54,48.55,48.17,48.21,214200.0,35.8211,35.8285,35.5481,35.5776,214200.0
2011-08-04 10:10:00,48.22,48.24,47.98,48.01,235000.0,35.585,35.5997,35.4078,35.43,235000.0
2011-08-04 10:20:00,47.97,48.19,47.95,48.07,278800.0,35.4005,35.5628,35.3857,35.4743,278800.0
2011-08-04 10:30:00,48.07,48.19,47.93,48.0,246400.0,35.4743,35.5628,35.3709,35.4226,246400.0
2011-08-04 10:40:00,48.0,48.03,47.56,47.74,395200.0,35.4226,35.4447,35.0979,35.2307,395200.0
2011-08-04 10:50:00,47.74,47.79,47.47,47.51,281200.0,35.2307,35.2676,35.0315,35.061,281200.0
2011-08-04 11:00:00,47.52,47.55,47.4,47.46,341200.0,35.0684,35.0905,34.9798,35.0241,341200.0
2011-08-04 11:10:00,47.46,47.49,47.3,47.45,232800.0,35.0241,35.0462,34.906,35.0167,232800.0
2011-08-04 11:20:00,47.45,47.48,47.15,47.19,325400.0,35.0167,35.0389,34.7953,34.8248,325400.0
2011-08-04 11:30:00,47.19,47.45,47.19,47.42,188000.0,34.8248,35.0167,34.8248,34.9946,188000.0
2011-08-04 11:40:00,47.41,47.42,46.85,46.99,381600.0,34.9872,34.9946,34.5739,34.6772,381600.0
2011-08-04 11:50:00,46.99,47.16,46.92,47.1,219600.0,34.6772,34.8027,34.6256,34.7584,219600.0
2011-08-04 12:00:00,47.13,47.45,47.1,47.42,332800.0,34.7806,35.0167,34.7584,34.9946,332800.0
2011-08-04 12:10:00,47.38,47.44,47.29,47.35,272400.0,34.9651,35.0093,34.8986,34.9429,272400.0
2011-08-04 12:20:00,47.34,47.51,47.26,47.45,164400.0,34.9355,35.061,34.8765,35.0167,164400.0
2011-08-04 12:30:00,47.45,47.68,47.44,47.68,190200.0,35.0167,35.1864,35.0093,35.1864,190200.0
2011-08-04 12:40:00,47.67,47.82,47.67,47.81,160600.0,35.1791,35.2898,35.1791,35.2824,160600.0
2011-08-04 12:50:00,47.79,47.86,47.63,47.63,191000.0,35.2676,35.3193,35.1495,35.1495,191000.0
2011-08-04 13:00:00,47.65,47.83,47.63,47.77,145200.0,35.1643,35.2971,35.1495,35.2529,145200.0
2011-08-04 13:10:00,47.77,47.81,47.59,47.72,112800.0,35.2529,35.2824,35.12,35.216,112800.0
2011-08-04 13:20:00,47.71,47.86,47.7,47.79,131600.0,35.2086,35.3193,35.2012,35.2676,131600.0
2011-08-04 13:30:00,47.8,47.85,47.67,47.72,118800.0,35.275,35.3119,35.1791,35.216,118800.0
2011-08-04 13:40:00,47.72,47.77,47.5,47.52,137400.0,35.216,35.2529,35.0536,35.0684,137400.0
2011-08-04 13:50:00,47.54,47.6,47.44,47.51,166000.0,35.0831,35.1274,35.0093,35.061,166000.0
2011-08-04 14:00:00,47.53,47.57,47.3,47.4,271600.0,35.0758,35.1053,34.906,34.9798,271600.0
2011-08-04 14:10:00,47.42,47.46,47.18,47.24,179000.0,34.9946,35.0241,34.8175,34.8617,179000.0
2011-08-04 14:20:00,47.24,47.32,47.04,47.15,188400.0,34.8617,34.9208,34.7141,34.7953,188400.0
2011-08-04 14:30:00,47.13,47.39,47.07,47.3,168600.0,34.7806,34.9724,34.7363,34.906,168600.0
2011-08-04 14:40:00,47.32,47.51,47.26,47.38,120200.0,34.9208,35.061,34.8765,34.9651,120200.0
2011-08-04 14:50:00,47.38,47.4,47.13,47.17,163800.0,34.9651,34.9798,34.7806,34.8101,163800.0
2011-08-04 15:00:00,47.18,47.36,47.09,47.32,279600.0,34.8175,34.9503,34.751,34.9208,279600.0
2011-08-04 15:10:00,47.33,47.37,46.98,47.01,262000.0,34.9282,34.9577,34.6699,34.692,262000.0
2011-08-04 15:20:00,47.01,47.09,46.66,46.68,491200.0,34.692,34.751,34.4337,34.4485,491200.0
2011-08-04 15:30:00,46.67,46.8,46.49,46.71,575600.0,34.4411,34.537,34.3083,34.4706,575600.0
2011-08-04 15:40:00,46.71,46.72,46.34,46.46,695200.0,34.4706,34.478,34.1976,34.2861,695200.0
2011-08-04 15:50:00,46.48,46.94,46.35,46.4,1237200.0,34.3009,34.6403,34.2049,34.2418,1237200.0
2011-08-05 09:30:00,47.0,47.14,46.4,46.57,638400.0,34.6846,34.7879,34.2418,34.3673,638400.0
2011-08-05 09:40:00,46.55,46.6,46.1,46.13,422600.0,34.3525,34.3894,34.0205,34.0426,422600.0
2011-08-05 09:50:00,46.13,46.25,45.38,45.71,514400.0,34.0426,34.1311,33.4891,33.7326,514400.0
2011-08-05 10:00:00,45.71,46.24,45.5,46.19,460800.0,33.7326,34.1238,33.5777,34.0869,460800.0
2011-08-05 10:10:00,46.21,46.48,45.81,46.39,252400.0,34.1016,34.3009,33.8064,34.2345,252400.0
2011-08-05 10:20:00,46.42,46.6,46.28,46.33,210800.0,34.2566,34.3894,34.1533,34.1902,210800.0
2011-08-05 10:30:00,46.29,46.34,45.94,46.2,245200.0,34.1607,34.1976,33.9024,34.0942,245200.0
2011-08-05 10:40:00,46.2,46.23,45.67,45.85,162000.0,34.0942,34.1164,33.7031,33.836,162000.0
2011-08-05 10:50:00,45.9,46.19,45.68,46.19,289600.0,33.8729,34.0869,33.7105,34.0869,289600.0
2011-08-05 11:00:00,46.2,46.2,45.91,45.93,317800.0,34.0942,34.0942,33.8802,33.895,317800.0
2011-08-05 11:10:00,45.94,45.98,45.61,45.72,178600.0,33.9024,33.9319,33.6588,33.74,178600.0
2011-08-05 11:20:00,45.71,46.31,45.5,45.79,234200.0,33.7326,34.1754,33.5777,33.7917,234200.0
2011-08-05 11:30:00,45.79,45.99,45.63,45.71,331600.0,33.7917,33.9393,33.6736,33.7326,331600.0
2011-08-05 11:40:00,45.68,45.87,45.42,45.46,215200.0,33.7105,33.8507,33.5186,33.5482,215200.0
2011-08-05 11:50:00,45.45,45.49,44.88,45.12,408600.0,33.5408,33.5703,33.1201,33.2972,408600.0
2011-08-05 12:00:00,45.12,45.26,44.94,45.07,404800.0,33.2972,33.4006,33.1644,33.2603,404800.0
2011-08-05 12:10:00,45.11,46.01,45.07,45.74,450800.0,33.2899,33.954,33.2603,33.7548,450800.0
2011-08-05 12:20:00,45.73,45.82,45.51,45.52,469600.0,33.7474,33.8138,33.585,33.5924,469600.0
2011-08-05 12:30:00,45.55,46.19,45.47,46.09,233400.0,33.6146,34.0869,33.5555,34.0131,233400.0
2011-08-05 12:40:00,46.12,46.89,45.98,46.89,429000.0,34.0352,34.6034,33.9319,34.6034,429000.0
2011-08-05 12:50:00,46.83,47.0,46.52,46.63,406600.0,34.5592,34.6846,34.3304,34.4116,406600.0
2011-08-05 13:00:00,46.6,46.79,46.16,46.48,320200.0,34.3894,34.5297,34.0647,34.3009,320200.0
2011-08-05 13:10:00,46.47,46.88,46.41,46.88,203800.0,34.2935,34.5961,34.2492,34.5961,203800.0
2011-08-05 13:20:00,46.88,46.98,46.72,46.76,310200.0,34.5961,34.6699,34.478,34.5075,310200.0
2011-08-05 13:30:00,46.76,46.88,46.63,46.72,202200.0,34.5075,34.5961,34.4116,34.478,202200.0
2011-08-05 13:40:00,46.68,46.94,46.6,46.94,209000.0,34.4485,34.6403,34.3894,34.6403,209000.0
2011-08-05 13:50:00,46.93,47.16,46.87,46.99,424200.0,34.633,34.8027,34.5887,34.6772,424200.0
2011-08-05 14:00:00,46.99,47.08,46.69,46.71,169000.0,34.6772,34.7437,34.4559,34.4706,169000.0
2011-08-05 14:10:00,46.68,46.87,46.51,46.79,167000.0,34.4485,34.5887,34.323,34.5297,167000.0
2011-08-05 14:20:00,46.8,46.97,46.71,46.74,142800.0,34.537,34.6625,34.4706,34.4928,142800.0
2011-08-05 14:30:00,46.73,46.89,46.67,46.88,176200.0,34.4854,34.6034,34.4411,34.5961,176200.0
2011-08-05 14:40:00,46.89,46.9,46.58,46.59,212400.0,34.6034,34.6108,34.3747,34.3821,212400.0
2011-08-05 14:50:00,46.57,46.6,46.32,46.48,262600.0,34.3673,34.3894,34.1828,34.3009,262600.0
2011-08-05 15:00:00,46.46,46.56,45.84,45.94,246600.0,34.2861,34.3599,33.8286,33.9024,246600.0
2011-08-05 15:10:00,45.95,46.3,45.86,46.11,245200.0,33.9098,34.168,33.8433,34.0278,245200.0
2011-08-05 15:20:00,46.1,46.33,45.83,45.85,367400.0,34.0205,34.1902,33.8212,33.836,367400.0
2011-08-05 15:30:00,45.85,46.4,45.84,46.38,368800.0,33.836,34.2418,33.8286,34.2271,368800.0
2011-08-05 15:40:00,46.38,46.49,46.12,46.19,323000.0,34.2271,34.3083,34.0352,34.0869,323000.0
2011-08-05 15:50:00,46.2,46.37,46.08,46.23,454800.0,34.0942,34.2197,34.0057,34.1164,454800.0
2011-08-08 09:30:00,44.66,45.19,44.31,45.13,767200.0,32.9578,33.3489,32.6995,33.3046,767200.0
2011-08-08 09:40:00,45.1,45.26,44.97,45.0,462200.0,33.2825,33.4006,33.1865,33.2087,462200.0
2011-08-08 09:50:00,45.0,45.37,44.73,45.18,418000.0,33.2087,33.4817,33.0094,33.3415,418000.0
2011-08-08 10:00:00,45.2,45.44,45.04,45.24,270200.0,33.3563,33.5334,33.2382,33.3858,270200.0
2011-08-08 10:10:00,45.21,45.27,44.74,44.91,294000.0,33.3637,33.4079,33.0168,33.1423,294000.0
2011-08-08 10:20:00,44.9,44.94,44.67,44.69,384400.0,33.1349,33.1644,32.9652,32.9799,384400.0
2011-08-08 10:30:00,44.69,44.96,44.5,44.73,404000.0,32.9799,33.1792,32.8397,33.0094,404000.0
2011-08-08 10:40:00,44.73,44.94,44.61,44.91,401800.0,33.0094,33.1644,32.9209,33.1423,401800.0
2011-08-08 10:50:00,44.9,44.92,44.5,44.62,439200.0,33.1349,33.1496,32.8397,32.9283,439200.0
2011-08-08 11:00:00,44.57,45.12,44.46,45.08,369200.0,32.8914,33.2972,32.8102,33.2677,369200.0
2011-08-08 11:10:00,45.08,45.33,44.86,44.91,376200.0,33.2677,33.4522,33.1054,33.1423,376200.0
2011-08-08 11:20:00,44.9,44.91,44.65,44.82,223800.0,33.1349,33.1423,32.9504,33.0758,223800.0
2011-08-08 11:30:00,44.82,44.83,44.57,44.65,216400.0,33.0758,33.0832,32.8914,32.9504,216400.0
2011-08-08 11:40:00,44.63,44.76,44.48,44.74,232200.0,32.9356,33.0316,32.8249,33.0168,232200.0
2011-08-08 11:50:00,44.77,44.95,44.77,44.85,377800.0,33.039,33.1718,33.039,33.098,377800.0
2011-08-08 12:00:00,44.86,44.87,44.52,44.76,231000.0,33.1054,33.1127,32.8545,33.0316,231000.0
2011-08-08 12:10:00,44.74,44.88,44.52,44.52,188600.0,33.0168,33.1201,32.8545,32.8545,188600.0
2011-08-08 12:20:00,44.52,44.74,44.47,44.54,177600.0,32.8545,33.0168,32.8176,32.8692,177600.0
2011-08-08 12:30:00,44.56,44.72,44.51,44.66,141400.0,32.884,33.0021,32.8471,32.9578,141400.0
2011-08-08 12:40:00,44.66,45.08,44.63,45.04,229200.0,32.9578,33.2677,32.9356,33.2382,229200.0
2011-08-08 12:50:00,45.03,45.1,44.97,44.98,204400.0,33.2308,33.2825,33.1865,33.1939,204400.0
2011-08-08 13:00:00,44.98,45.12,44.9,44.92,230600.0,33.1939,33.2972,33.1349,33.1496,230600.0
2011-08-08 13:10:00,44.9,44.97,44.72,44.83,163000.0,33.1349,33.1865,33.0021,33.0832,163000.0
2011-08-08 13:20:00,44.84,45.02,44.77,44.85,149200.0,33.0906,33.2234,33.039,33.098,149200.0
2011-08-08 13:30:00,44.85,44.87,44.52,44.54,291800.0,33.098,33.1127,32.8545,32.8692,291800.0
2011-08-08 13:40:00,44.54,44.66,44.38,44.54,217600.0,32.8692,32.9578,32.7511,32.8692,217600.0
2011-08-08 13:50:00,44.54,44.77,44.27,44.31,285000.0,32.8692,33.039,32.67,32.6995,285000.0
2011-08-08 14:00:00,44.32,44.68,44.25,44.37,323400.0,32.7069,32.9725,32.6552,32.7438,323400.0
2011-08-08 14:10:00,44.37,44.59,44.11,44.35,236200.0,32.7438,32.9061,32.5519,32.729,236200.0
2011-08-08 14:20:00,44.33,44.41,43.63,44.08,457600.0,32.7142,32.7733,32.1977,32.5298,457600.0
2011-08-08 14:30:00,44.07,44.62,43.95,44.26,364200.0,32.5224,32.9283,32.4338,32.6626,364200.0
2011-08-08 14:40:00,44.22,44.48,43.99,44.12,256200.0,32.6331,32.8249,32.4633,32.5593,256200.0
2011-08-08 14:50:00,44.13,44.3,43.95,44.1,299400.0,32.5666,32.6921,32.4338,32.5445,299400.0
2011-08-08 15:00:00,44.1,44.57,44.04,44.51,239600.0,32.5445,32.8914,32.5002,32.8471,239600.0
2011-08-08 15:10:00,44.52,45.01,44.34,44.83,480400.0,32.8545,33.2161,32.7216,33.0832,480400.0
2011-08-08 15:20:00,44.83,44.92,44.31,44.34,348400.0,33.0832,33.1496,32.6995,32.7216,348400.0
2011-08-08 15:30:00,44.32,44.45,44.03,44.19,535600.0,32.7069,32.8028,32.4929,32.6109,535600.0
2011-08-08 15:40:00,44.2,44.27,43.71,43.83,790600.0,32.6183,32.67,32.2567,32.3453,790600.0
2011-08-08 15:50:00,43.81,44.18,43.68,43.73,895400.0,32.3305,32.6035,32.2346,32.2715,895400.0
2011-08-09 09:30:00,44.6,44.65,43.93,43.93,663600.0,32.9135,32.9504,32.4191,32.4191,663600.0
2011-08-09 09:40:00,43.93,44.04,43.5,43.89,562400.0,32.4191,32.5002,32.1017,32.3895,562400.0
2011-08-09 09:50:00,43.85,44.82,43.84,44.66,436200.0,32.36,33.0758,32.3526,32.9578,436200.0
2011-08-09 10:00:00,44.62,45.0,44.46,44.59,524200.0,32.9283,33.2087,32.8102,32.9061,524200.0
2011-08-09 10:10:00,44.57,45.18,44.54,44.94,500200.0,32.8914,33.3415,32.8692,33.1644,500200.0
2011-08-09 10:20:00,44.92,45.22,44.77,45.18,340000.0,33.1496,33.371,33.039,33.3415,340000.0
2011-08-09 10:30:00,45.2,45.26,44.99,45.02,299400.0,33.3563,33.4006,33.2013,33.2234,299400.0
2011-08-09 10:40:00,44.99,45.36,44.89,45.26,210800.0,33.2013,33.4744,33.1275,33.4006,210800.0
2011-08-09 10:50:00,45.27,45.38,45.03,45.1,163600.0,33.4079,33.4891,33.2308,33.2825,163600.0
2011-08-09 11:00:00,45.06,45.08,44.76,44.85,163600.0,33.253,33.2677,33.0316,33.098,163600.0
2011-08-09 11:10:00,44.85,44.99,44.65,44.95,140400.0,33.098,33.2013,32.9504,33.1718,140400.0
2011-08-09 11:20:00,44.91,45.07,44.85,45.06,169600.0,33.1423,33.2603,33.098,33.253,169600.0
2011-08-09 11:30:00,45.06,45.1,44.94,44.99,173200.0,33.253,33.2825,33.1644,33.2013,173200.0
2011-08-09 11:40:00,44.97,45.06,44.88,44.93,147400.0,33.1865,33.253,33.1201,33.157,147400.0
2011-08-09 11:50:00,44.94,45.24,44.93,45.13,157400.0,33.1644,33.3858,33.157,33.3046,157400.0
2011-08-09 12:00:00,45.17,45.26,45.07,45.17,154800.0,33.3341,33.4006,33.2603,33.3341,154800.0
2011-08-09 12:10:00,45.17,45.21,45.09,45.12,109600.0,33.3341,33.3637,33.2751,33.2972,109600.0
2011-08-09 12:20:00,45.13,45.17,44.93,44.97,213400.0,33.3046,33.3341,33.157,33.1865,213400.0
2011-08-09 12:30:00,44.98,45.09,44.91,45.04,136400.0,33.1939,33.2751,33.1423,33.2382,136400.0
2011-08-09 12:40:00,45.05,45.07,44.91,44.91,109600.0,33.2456,33.2603,33.1423,33.1423,109600.0
2011-08-09 12:50:00,44.9,45.02,44.85,44.86,169000.0,33.1349,33.2234,33.098,33.1054,169000.0
2011-08-09 13:00:00,44.86,44.91,44.72,44.86,137600.0,33.1054,33.1423,33.0021,33.1054,137600.0
2011-08-09 13:10:00,44.86,44.96,44.82,44.85,88800.0,33.1054,33.1792,33.0758,33.098,88800.0
2011-08-09 13:20:00,44.85,44.91,44.79,44.8,87000.0,33.098,33.1423,33.0537,33.0611,87000.0
2011-08-09 13:30:00,44.8,44.85,44.62,44.63,181000.0,33.0611,33.098,32.9283,32.9356,181000.0
2011-08-09 13:40:00,44.63,44.73,44.5,44.53,107600.0,32.9356,33.0094,32.8397,32.8618,107600.0
2011-08-09 13:50:00,44.55,44.6,44.27,44.49,145600.0,32.8766,32.9135,32.67,32.8323,145600.0
2011-08-09 14:00:00,44.49,44.65,44.37,44.47,215600.0,32.8323,32.9504,32.7438,32.8176,215600.0
2011-08-09 14:10:00,44.46,44.9,44.29,44.37,272400.0,32.8102,33.1349,32.6847,32.7438,272400.0
2011-08-09 14:20:00,44.38,44.43,43.61,44.22,578200.0,32.7511,32.788,32.1829,32.6331,578200.0
2011-08-09 14:30:00,44.23,44.26,43.58,43.63,347800.0,32.6404,32.6626,32.1608,32.1977,347800.0
2011-08-09 14:40:00,43.64,43.83,42.88,43.6,577000.0,32.205,32.3453,31.6442,32.1755,577000.0
2011-08-09 14:50:00,43.6,44.13,43.58,43.75,372000.0,32.1755,32.5666,32.1608,32.2862,372000.0
2011-08-09 15:00:00,43.74,44.06,43.47,43.94,425000.0,32.2788,32.515,32.0796,32.4264,425000.0
2011-08-09 15:10:00,43.95,44.93,43.91,44.63,492600.0,32.4338,33.157,32.4043,32.9356,492600.0
2011-08-09 15:20:00,44.63,44.8,44.38,44.7,350200.0,32.9356,33.0611,32.7511,32.9873,350200.0
2011-08-09 15:30:00,44.72,44.77,44.43,44.71,385800.0,33.0021,33.039,32.788,32.9947,385800.0
2011-08-09 15:40:00,44.7,45.42,44.66,45.35,434400.0,32.9873,33.5186,32.9578,33.467,434400.0
2011-08-09 15:50:00,45.35,45.95,45.26,45.95,1026800.0,33.467,33.9098,33.4006,33.9098,1026800.0
2011-08-10 09:30:00,45.34,45.35,44.73,45.17,466600.0,33.4596,33.467,33.0094,33.3341,466600.0
2011-08-10 09:40:00,45.21,45.59,45.0,45.24,248400.0,33.3637,33.6441,33.2087,33.3858,248400.0
2011-08-10 09:50:00,45.24,45.32,44.69,44.82,342800.0,33.3858,33.4448,32.9799,33.0758,342800.0
2011-08-10 10:00:00,44.8,45.13,44.55,44.71,386400.0,33.0611,33.3046,32.8766,32.9947,386400.0
2011-08-10 10:10:00,44.68,44.9,44.27,44.72,263000.0,32.9725,33.1349,32.67,33.0021,263000.0
2011-08-10 10:20:00,44.72,44.84,44.27,44.64,243800.0,33.0021,33.0906,32.67,32.943,243800.0
2011-08-10 10:30:00,44.66,45.12,44.49,44.85,422000.0,32.9578,33.2972,32.8323,33.098,422000.0
2011-08-10 10:40:00,44.85,45.13,44.57,44.75,203000.0,33.098,33.3046,32.8914,33.0242,203000.0
2011-08-10 10:50:00,44.77,45.05,44.46,44.87,196000.0,33.039,33.2456,32.8102,33.1127,196000.0
2011-08-10 11:00:00,44.85,44.91,44.48,44.7,218400.0,33.098,33.1423,32.8249,32.9873,218400.0
2011-08-10 11:10:00,44.69,45.07,44.65,44.94,131400.0,32.9799,33.2603,32.9504,33.1644,131400.0
2011-08-10 11:20:00,44.93,44.97,44.52,44.56,180200.0,33.157,33.1865,32.8545,32.884,180200.0
2011-08-10 11:30:00,44.59,44.74,44.45,44.54,201800.0,32.9061,33.0168,32.8028,32.8692,201800.0
2011-08-10 11:40:00,44.53,44.96,44.47,44.9,213600.0,32.8618,33.1792,32.8176,33.1349,213600.0
2011-08-10 11:50:00,44.9,45.31,44.9,45.1,181800.0,33.1349,33.4375,33.1349,33.2825,181800.0
2011-08-10 12:00:00,45.09,45.3,44.95,45.15,222800.0,33.2751,33.4301,33.1718,33.3194,222800.0
2011-08-10 12:10:00,45.16,45.23,44.93,45.21,115000.0,33.3268,33.3784,33.157,33.3637,115000.0
2011-08-10 12:20:00,45.21,45.24,44.92,44.92,181600.0,33.3637,33.3858,33.1496,33.1496,181600.0
2011-08-10 12:30:00,44.92,45.05,44.74,44.78,91400.0,33.1496,33.2456,33.0168,33.0463,91400.0
2011-08-10 12:40:00,44.79,44.96,44.68,44.87,77800.0,33.0537,33.1792,32.9725,33.1127,77800.0
2011-08-10 12:50:00,44.87,45.31,44.86,45.23,134600.0,33.1127,33.4375,33.1054,33.3784,134600.0
2011-08-10 13:00:00,45.22,45.31,44.98,45.05,259800.0,33.371,33.4375,33.1939,33.2456,259800.0
2011-08-10 13:10:00,45.07,45.13,44.75,44.85,151400.0,33.2603,33.3046,33.0242,33.098,151400.0
2011-08-10 13:20:00,44.85,45.12,44.71,45.0,106000.0,33.098,33.2972,32.9947,33.2087,106000.0
2011-08-10 13:30:00,44.99,45.02,44.81,44.88,214000.0,33.2013,33.2234,33.0685,33.1201,214000.0
2011-08-10 13:40:00,44.88,45.2,44.79,45.05,287600.0,33.1201,33.3563,33.0537,33.2456,287600.0
2011-08-10 13:50:00,45.04,45.36,44.97,45.35,334200.0,33.2382,33.4744,33.1865,33.467,334200.0
2011-08-10 14:00:00,45.3,45.72,45.16,45.66,179600.0,33.4301,33.74,33.3268,33.6957,179600.0
2011-08-10 14:10:00,45.67,45.97,45.46,45.6,288000.0,33.7031,33.9245,33.5482,33.6515,288000.0
2011-08-10 14:20:00,45.6,45.99,45.58,45.81,359000.0,33.6515,33.9393,33.6367,33.8064,359000.0
2011-08-10 14:30:00,45.81,46.04,45.55,45.63,335000.0,33.8064,33.9762,33.6146,33.6736,335000.0
2011-08-10 14:40:00,45.62,45.87,45.59,45.66,165600.0,33.6662,33.8507,33.6441,33.6957,165600.0
2011-08-10 14:50:00,45.69,45.72,45.26,45.28,205000.0,33.7179,33.74,33.4006,33.4153,205000.0
2011-08-10 15:00:00,45.26,45.38,45.0,45.02,186400.0,33.4006,33.4891,33.2087,33.2234,186400.0
2011-08-10 15:10:00,45.01,45.24,44.92,45.12,229600.0,33.2161,33.3858,33.1496,33.2972,229600.0
2011-08-10 15:20:00,45.11,45.49,45.02,45.06,186000.0,33.2899,33.5703,33.2234,33.253,186000.0
2011-08-10 15:30:00,45.09,45.13,44.75,45.06,330000.0,33.2751,33.3046,33.0242,33.253,330000.0
2011-08-10 15:40:00,45.05,45.22,44.75,44.9,413800.0,33.2456,33.371,33.0242,33.1349,413800.0
2011-08-10 15:50:00,44.9,44.92,44.23,44.35,732800.0,33.1349,33.1496,32.6404,32.729,732800.0
2011-08-11 09:30:00,44.59,45.32,44.55,44.82,406000.0,32.9061,33.4448,32.8766,33.0758,406000.0
2011-08-11 09:40:00,44.89,45.26,44.63,44.85,278000.0,33.1275,33.4006,32.9356,33.098,278000.0
2011-08-11 09:50:00,44.84,44.84,44.26,44.64,233200.0,33.0906,33.0906,32.6626,32.943,233200.0
2011-08-11 10:00:00,44.66,44.94,44.5,44.81,280600.0,32.9578,33.1644,32.8397,33.0685,280600.0
2011-08-11 10:10:00,44.81,45.15,44.57,45.01,160000.0,33.0685,33.3194,32.8914,33.2161,160000.0
2011-08-11 10:20:00,45.01,45.26,44.78,45.06,214000.0,33.2161,33.4006,33.0463,33.253,214000.0
2011-08-11 10:30:00,45.06,45.26,44.96,45.19,255400.0,33.253,33.4006,33.1792,33.3489,255400.0
2011-08-11 10:40:00,45.19,45.54,44.98,45.54,120200.0,33.3489,33.6072,33.1939,33.6072,120200.0
2011-08-11 10:50:00,45.54,45.58,45.24,45.26,157600.0,33.6072,33.6367,33.3858,33.4006,157600.0
2011-08-11 11:00:00,45.29,45.5,45.16,45.32,190800.0,33.4227,33.5777,33.3268,33.4448,190800.0
2011-08-11 11:10:00,45.34,45.43,45.09,45.26,232600.0,33.4596,33.526,33.2751,33.4006,232600.0
2011-08-11 11:20:00,45.27,45.3,44.95,45.2,156400.0,33.4079,33.4301,33.1718,33.3563,156400.0
2011-08-11 11:30:00,45.23,45.4,45.01,45.12,211000.0,33.3784,33.5039,33.2161,33.2972,211000.0
2011-08-11 11:40:00,45.16,45.37,45.1,45.27,193200.0,33.3268,33.4817,33.2825,33.4079,193200.0
2011-08-11 11:50:00,45.28,45.56,45.27,45.37,204200.0,33.4153,33.6219,33.4079,33.4817,204200.0
2011-08-11 12:00:00,45.39,45.39,45.19,45.25,154400.0,33.4965,33.4965,33.3489,33.3932,154400.0
2011-08-11 12:10:00,45.24,45.31,45.09,45.2,99200.0,33.3858,33.4375,33.2751,33.3563,99200.0
2011-08-11 12:20:00,45.22,45.26,45.03,45.05,47800.0,33.371,33.4006,33.2308,33.2456,47800.0
2011-08-11 12:30:00,45.06,45.26,45.05,45.2,77600.0,33.253,33.4006,33.2456,33.3563,77600.0
2011-08-11 12:40:00,45.23,45.58,45.23,45.43,130600.0,33.3784,33.6367,33.3784,33.526,130600.0
2011-08-11 12:50:00,45.45,45.77,45.38,45.63,164200.0,33.5408,33.7769,33.4891,33.6736,164200.0
2011-08-11 13:00:00,45.67,45.69,45.37,45.49,279200.0,33.7031,33.7179,33.4817,33.5703,279200.0
2011-08-11 13:10:00,45.48,45.65,45.35,45.37,216600.0,33.5629,33.6884,33.467,33.4817,216600.0
2011-08-11 13:20:00,45.37,45.64,45.34,45.55,95400.0,33.4817,33.681,33.4596,33.6146,95400.0
2011-08-11 13:30:00,45.55,45.8,45.52,45.62,276600.0,33.6146,33.7991,33.5924,33.6662,276600.0
2011-08-11 13:40:00,45.6,45.66,45.38,45.45,184400.0,33.6515,33.6957,33.4891,33.5408,184400.0
2011-08-11 13:50:00,45.47,45.71,45.4,45.67,79600.0,33.5555,33.7326,33.5039,33.7031,79600.0
2011-08-11 14:00:00,45.69,45.73,45.59,45.65,98800.0,33.7179,33.7474,33.6441,33.6884,98800.0
2011-08-11 14:10:00,45.66,45.89,45.65,45.79,223800.0,33.6957,33.8655,33.6884,33.7917,223800.0
2011-08-11 14:20:00,45.8,45.96,45.77,45.94,120400.0,33.7991,33.9171,33.7769,33.9024,120400.0
2011-08-11 14:30:00,45.94,45.94,45.68,45.74,124200.0,33.9024,33.9024,33.7105,33.7548,124200.0
2011-08-11 14:40:00,45.72,45.81,45.57,45.67,185600.0,33.74,33.8064,33.6293,33.7031,185600.0
2011-08-11 14:50:00,45.66,46.02,45.63,45.98,195400.0,33.6957,33.9614,33.6736,33.9319,195400.0
2011-08-11 15:00:00,45.97,46.22,45.93,46.05,277600.0,33.9245,34.109,33.895,33.9836,277600.0
2011-08-11 15:10:00,46.06,46.23,46.05,46.19,252000.0,33.9909,34.1164,33.9836,34.0869,252000.0
2011-08-11 15:20:00,46.19,46.32,46.15,46.25,261400.0,34.0869,34.1828,34.0574,34.1311,261400.0
2011-08-11 15:30:00,46.27,46.43,46.2,46.39,395600.0,34.1459,34.264,34.0942,34.2345,395600.0
2011-08-11 15:40:00,46.39,46.68,46.32,46.33,449800.0,34.2345,34.4485,34.1828,34.1902,449800.0
2011-08-11 15:50:00,46.35,46.38,45.95,45.97,780000.0,34.2049,34.2271,33.9098,33.9245,780000.0
2011-08-12 09:30:00,46.18,47.05,46.18,46.75,398600.0,34.0795,34.7215,34.0795,34.5001,398600.0
2011-08-12 09:40:00,46.7,46.74,46.33,46.65,294200.0,34.4632,34.4928,34.1902,34.4263,294200.0
2011-08-12 09:50:00,46.65,46.68,46.02,46.2,243000.0,34.4263,34.4485,33.9614,34.0942,243000.0
2011-08-12 10:00:00,46.17,46.29,45.9,46.01,217600.0,34.0721,34.1607,33.8729,33.954,217600.0
2011-08-12 10:10:00,46.03,46.56,45.96,46.5,173800.0,33.9688,34.3599,33.9171,34.3156,173800.0
2011-08-12 10:20:00,46.49,46.76,46.35,46.71,125200.0,34.3083,34.5075,34.2049,34.4706,125200.0
2011-08-12 10:30:00,46.69,46.98,46.65,46.9,122400.0,34.4559,34.6699,34.4263,34.6108,122400.0
2011-08-12 10:40:00,46.88,46.88,46.31,46.35,141800.0,34.5961,34.5961,34.1754,34.2049,141800.0
2011-08-12 10:50:00,46.35,46.43,46.17,46.35,135000.0,34.2049,34.264,34.0721,34.2049,135000.0
2011-08-12 11:00:00,46.37,46.4,46.16,46.24,130400.0,34.2197,34.2418,34.0647,34.1238,130400.0
2011-08-12 11:10:00,46.25,46.38,46.21,46.32,115200.0,34.1311,34.2271,34.1016,34.1828,115200.0
2011-08-12 11:20:00,46.25,46.35,46.17,46.31,87400.0,34.1311,34.2049,34.0721,34.1754,87400.0
2011-08-12 11:30:00,46.33,46.55,46.27,46.49,98600.0,34.1902,34.3525,34.1459,34.3083,98600.0
2011-08-12 11:40:00,46.49,46.9,46.44,46.76,154800.0,34.3083,34.6108,34.2714,34.5075,154800.0
2011-08-12 11:50:00,46.77,46.97,46.69,46.84,116400.0,34.5149,34.6625,34.4559,34.5666,116400.0
2011-08-12 12:00:00,46.85,46.91,46.66,46.71,103000.0,34.5739,34.6182,34.4337,34.4706,103000.0
2011-08-12 12:10:00,46.71,46.85,46.68,46.85,87800.0,34.4706,34.5739,34.4485,34.5739,87800.0
2011-08-12 12:20:00,46.87,46.9,46.75,46.84,85000.0,34.5887,34.6108,34.5001,34.5666,85000.0
2011-08-12 12:30:00,46.85,46.98,46.77,46.85,156200.0,34.5739,34.6699,34.5149,34.5739,156200.0
2011-08-12 12:40:00,46.85,46.94,46.8,46.81,128000.0,34.5739,34.6403,34.537,34.5444,128000.0
2011-08-12 12:50:00,46.83,46.87,46.76,46.79,52400.0,34.5592,34.5887,34.5075,34.5297,52400.0
2011-08-12 13:00:00,46.82,46.88,46.67,46.71,56400.0,34.5518,34.5961,34.4411,34.4706,56400.0
2011-08-12 13:10:00,46.73,46.78,46.66,46.74,71000.0,34.4854,34.5223,34.4337,34.4928,71000.0
2011-08-12 13:20:00,46.74,46.85,46.7,46.82,136200.0,34.4928,34.5739,34.4632,34.5518,136200.0
2011-08-12 13:30:00,46.82,46.88,46.79,46.82,140600.0,34.5518,34.5961,34.5297,34.5518,140600.0
2011-08-12 13:40:00,46.82,46.92,46.81,46.88,75600.0,34.5518,34.6256,34.5444,34.5961,75600.0
2011-08-12 13:50:00,46.88,46.88,46.77,46.82,76000.0,34.5961,34.5961,34.5149,34.5518,76000.0
2011-08-12 14:00:00,46.83,46.88,46.79,46.85,54200.0,34.5592,34.5961,34.5297,34.5739,54200.0
2011-08-12 14:10:00,46.85,46.85,46.49,46.6,125600.0,34.5739,34.5739,34.3083,34.3894,125600.0
2011-08-12 14:20:00,46.58,46.58,46.34,46.45,95000.0,34.3747,34.3747,34.1976,34.2787,95000.0
2011-08-12 14:30:00,46.44,46.52,46.3,46.3,110000.0,34.2714,34.3304,34.168,34.168,110000.0
2011-08-12 14:40:00,46.3,46.46,46.26,46.41,83800.0,34.168,34.2861,34.1385,34.2492,83800.0
2011-08-12 14:50:00,46.38,46.46,46.24,46.35,145400.0,34.2271,34.2861,34.1238,34.2049,145400.0
2011-08-12 15:00:00,46.35,46.47,46.28,46.29,125800.0,34.2049,34.2935,34.1533,34.1607,125800.0
2011-08-12 15:10:00,46.29,46.4,46.24,46.28,83200.0,34.1607,34.2418,34.1238,34.1533,83200.0
2011-08-12 15:20:00,46.28,46.44,46.28,46.34,86400.0,34.1533,34.2714,34.1533,34.1976,86400.0
2011-08-12 15:30:00,46.35,46.37,46.13,46.28,234400.0,34.2049,34.2197,34.0426,34.1533,234400.0
2011-08-12 15:40:00,46.31,46.4,46.24,46.35,213200.0,34.1754,34.2418,34.1238,34.2049,213200.0
2011-08-12 15:50:00,46.35,46.41,46.3,46.37,316200.0,34.2049,34.2492,34.168,34.2197,316200.0
2011-08-15 09:30:00,46.81,47.23,46.77,47.16,427000.0,34.5444,34.8544,34.5149,34.8027,427000.0
2011-08-15 09:40:00,47.17,47.44,47.08,47.15,140000.0,34.8101,35.0093,34.7437,34.7953,140000.0
2011-08-15 09:50:00,47.13,47.34,47.1,47.29,185000.0,34.7806,34.9355,34.7584,34.8986,185000.0
2011-08-15 10:00:00,47.31,47.38,46.85,46.9,168800.0,34.9134,34.9651,34.5739,34.6108,168800.0
2011-08-15 10:10:00,46.92,47.24,46.92,47.16,108800.0,34.6256,34.8617,34.6256,34.8027,108800.0
2011-08-15 10:20:00,47.15,47.3,47.09,47.16,151400.0,34.7953,34.906,34.751,34.8027,151400.0
2011-08-15 10:30:00,47.18,47.23,47.12,47.17,103600.0,34.8175,34.8544,34.7732,34.8101,103600.0
2011-08-15 10:40:00,47.16,47.17,46.98,47.04,131200.0,34.8027,34.8101,34.6699,34.7141,131200.0
2011-08-15 10:50:00,47.04,47.08,46.84,46.87,148600.0,34.7141,34.7437,34.5666,34.5887,148600.0
2011-08-15 11:00:00,46.87,46.99,46.82,46.83,106600.0,34.5887,34.6772,34.5518,34.5592,106600.0
2011-08-15 11:10:00,46.83,46.84,46.48,46.49,120800.0,34.5592,34.5666,34.3009,34.3083,120800.0
2011-08-15 11:20:00,46.5,46.6,46.41,46.55,85200.0,34.3156,34.3894,34.2492,34.3525,85200.0
2011-08-15 11:30:00,46.56,46.57,46.37,46.52,139400.0,34.3599,34.3673,34.2197,34.3304,139400.0
2011-08-15 11:40:00,46.54,46.68,46.54,46.68,54800.0,34.3452,34.4485,34.3452,34.4485,54800.0
2011-08-15 11:50:00,46.68,46.76,46.64,46.65,77200.0,34.4485,34.5075,34.419,34.4263,77200.0
2011-08-15 12:00:00,46.66,46.8,46.44,46.45,256000.0,34.4337,34.537,34.2714,34.2787,256000.0
2011-08-15 12:10:00,46.45,46.6,46.41,46.59,223800.0,34.2787,34.3894,34.2492,34.3821,223800.0
2011-08-15 12:20:00,46.6,46.69,46.57,46.57,249400.0,34.3894,34.4559,34.3673,34.3673,249400.0
2011-08-15 12:30:00,46.59,46.67,46.52,46.67,89400.0,34.3821,34.4411,34.3304,34.4411,89400.0
2011-08-15 12:40:00,46.69,46.77,46.53,46.54,231400.0,34.4559,34.5149,34.3378,34.3452,231400.0
2011-08-15 12:50:00,46.56,46.73,46.56,46.68,80800.0,34.3599,34.4854,34.3599,34.4485,80800.0
2011-08-15 13:00:00,46.69,46.81,46.67,46.8,80000.0,34.4559,34.5444,34.4411,34.537,80000.0
2011-08-15 13:10:00,46.79,46.8,46.6,46.66,123800.0,34.5297,34.537,34.3894,34.4337,123800.0
2011-08-15 13:20:00,46.65,46.71,46.6,46.69,63200.0,34.4263,34.4706,34.3894,34.4559,63200.0
2011-08-15 13:30:00,46.68,46.77,46.6,46.65,102600.0,34.4485,34.5149,34.3894,34.4263,102600.0
2011-08-15 13:40:00,46.66,46.74,46.63,46.63,77200.0,34.4337,34.4928,34.4116,34.4116,77200.0
2011-08-15 13:50:00,46.65,46.74,46.63,46.69,68600.0,34.4263,34.4928,34.4116,34.4559,68600.0
2011-08-15 14:00:00,46.69,46.77,46.66,46.7,140600.0,34.4559,34.5149,34.4337,34.4632,140600.0
2011-08-15 14:10:00,46.7,46.7,46.6,46.61,86200.0,34.4632,34.4632,34.3894,34.3968,86200.0
2011-08-15 14:20:00,46.6,46.74,46.6,46.7,100600.0,34.3894,34.4928,34.3894,34.4632,100600.0
2011-08-15 14:30:00,46.71,46.8,46.58,46.6,163000.0,34.4706,34.537,34.3747,34.3894,163000.0
2011-08-15 14:40:00,46.58,46.8,46.58,46.8,103600.0,34.3747,34.537,34.3747,34.537,103600.0
2011-08-15 14:50:00,46.77,46.81,46.68,46.79,97800.0,34.5149,34.5444,34.4485,34.5297,97800.0
2011-08-15 15:00:00,46.78,46.88,46.73,46.84,103800.0,34.5223,34.5961,34.4854,34.5666,103800.0
2011-08-15 15:10:00,46.84,46.84,46.71,46.79,178000.0,34.5666,34.5666,34.4706,34.5297,178000.0
2011-08-15 15:20:00,46.79,46.9,46.62,46.64,202800.0,34.5297,34.6108,34.4042,34.419,202800.0
2011-08-15 15:30:00,46.66,46.81,46.63,46.77,234000.0,34.4337,34.5444,34.4116,34.5149,234000.0
2011-08-15 15:40:00,46.77,46.88,46.76,46.85,239600.0,34.5149,34.5961,34.5075,34.5739,239600.0
2011-08-15 15:50:00,46.85,46.97,46.82,46.91,389000.0,34.5739,34.6625,34.5518,34.6182,389000.0
2011-08-16 09:30:00,46.44,46.79,46.25,46.5,194800.0,34.2714,34.5297,34.1311,34.3156,194800.0
2011-08-16 09:40:00,46.52,46.59,46.15,46.15,130200.0,34.3304,34.3821,34.0574,34.0574,130200.0
2011-08-16 09:50:00,46.16,46.52,46.0,46.49,142800.0,34.0647,34.3304,33.9467,34.3083,142800.0
2011-08-16 10:00:00,46.49,46.51,46.17,46.19,91000.0,34.3083,34.323,34.0721,34.0869,91000.0
2011-08-16 10:10:00,46.22,46.49,46.22,46.44,65600.0,34.109,34.3083,34.109,34.2714,65600.0
2011-08-16 10:20:00,46.44,46.5,46.35,46.46,94000.0,34.2714,34.3156,34.2049,34.2861,94000.0
2011-08-16 10:30:00,46.46,46.49,46.27,46.42,87000.0,34.2861,34.3083,34.1459,34.2566,87000.0
2011-08-16 10:40:00,46.43,46.48,46.31,46.47,77600.0,34.264,34.3009,34.1754,34.2935,77600.0
2011-08-16 10:50:00,46.48,46.65,46.4,46.65,90000.0,34.3009,34.4263,34.2418,34.4263,90000.0
2011-08-16 11:00:00,46.63,46.63,46.38,46.38,68600.0,34.4116,34.4116,34.2271,34.2271,68600.0
2011-08-16 11:10:00,46.4,46.56,46.36,46.49,64200.0,34.2418,34.3599,34.2123,34.3083,64200.0
2011-08-16 11:20:00,46.48,46.58,46.45,46.54,64200.0,34.3009,34.3747,34.2787,34.3452,64200.0
2011-08-16 11:30:00,46.54,46.54,46.44,46.49,46200.0,34.3452,34.3452,34.2714,34.3083,46200.0
2011-08-16 11:40:00,46.49,46.7,46.45,46.59,50000.0,34.3083,34.4632,34.2787,34.3821,50000.0
2011-08-16 11:50:00,46.57,46.63,46.49,46.51,48200.0,34.3673,34.4116,34.3083,34.323,48200.0
2011-08-16 12:00:00,46.51,46.73,46.46,46.73,68400.0,34.323,34.4854,34.2861,34.4854,68400.0
2011-08-16 12:10:00,46.75,46.82,46.33,46.49,236600.0,34.5001,34.5518,34.1902,34.3083,236600.0
2011-08-16 12:20:00,46.49,46.6,46.09,46.19,260600.0,34.3083,34.3894,34.0131,34.0869,260600.0
2011-08-16 12:30:00,46.18,46.32,46.07,46.19,116800.0,34.0795,34.1828,33.9983,34.0869,116800.0
2011-08-16 12:40:00,46.24,46.33,45.98,46.11,137000.0,34.1238,34.1902,33.9319,34.0278,137000.0
2011-08-16 12:50:00,46.11,46.24,46.06,46.17,179800.0,34.0278,34.1238,33.9909,34.0721,179800.0
2011-08-16 13:00:00,46.18,46.18,45.77,45.96,169000.0,34.0795,34.0795,33.7769,33.9171,169000.0
2011-08-16 13:10:00,45.94,45.96,45.85,45.88,73600.0,33.9024,33.9171,33.836,33.8581,73600.0
2011-08-16 13:20:00,45.9,45.98,45.76,45.92,131600.0,33.8729,33.9319,33.7695,33.8876,131600.0
2011-08-16 13:30:00,45.91,45.98,45.83,45.85,63400.0,33.8802,33.9319,33.8212,33.836,63400.0
2011-08-16 13:40:00,45.87,45.88,45.63,45.77,294600.0,33.8507,33.8581,33.6736,33.7769,294600.0
2011-08-16 13:50:00,45.77,45.87,45.71,45.71,235800.0,33.7769,33.8507,33.7326,33.7326,235800.0
2011-08-16 14:00:00,45.71,45.87,45.7,45.81,248400.0,33.7326,33.8507,33.7253,33.8064,248400.0
2011-08-16 14:10:00,45.83,45.92,45.74,45.79,233000.0,33.8212,33.8876,33.7548,33.7917,233000.0
2011-08-16 14:20:00,45.82,45.92,45.75,45.85,142800.0,33.8138,33.8876,33.7622,33.836,142800.0
2011-08-16 14:30:00,45.83,45.88,45.63,45.65,117000.0,33.8212,33.8581,33.6736,33.6884,117000.0
2011-08-16 14:40:00,45.64,45.78,45.64,45.74,139800.0,33.681,33.7843,33.681,33.7548,139800.0
2011-08-16 14:50:00,45.75,45.76,45.54,45.57,162600.0,33.7622,33.7695,33.6072,33.6293,162600.0
2011-08-16 15:00:00,45.56,45.8,45.55,45.73,146200.0,33.6219,33.7991,33.6146,33.7474,146200.0
2011-08-16 15:10:00,45.72,45.8,45.6,45.8,159800.0,33.74,33.7991,33.6515,33.7991,159800.0
2011-08-16 15:20:00,45.81,46.0,45.76,45.98,226200.0,33.8064,33.9467,33.7695,33.9319,226200.0
2011-08-16 15:30:00,45.99,45.99,45.86,45.9,223000.0,33.9393,33.9393,33.8433,33.8729,223000.0
2011-08-16 15:40:00,45.9,45.97,45.74,45.85,490200.0,33.8729,33.9245,33.7548,33.836,490200.0
2011-08-16 15:50:00,45.84,45.84,45.68,45.76,539200.0,33.8286,33.8286,33.7105,33.7695,539200.0
2011-08-17 09:30:00,46.02,46.49,45.99,46.35,131600.0,33.9614,34.3083,33.9393,34.2049,131600.0
2011-08-17 09:40:00,46.35,46.63,46.32,46.55,88400.0,34.2049,34.4116,34.1828,34.3525,88400.0
2011-08-17 09:50:00,46.54,46.65,46.41,46.49,159800.0,34.3452,34.4263,34.2492,34.3083,159800.0
2011-08-17 10:00:00,46.52,46.52,46.23,46.24,143200.0,34.3304,34.3304,34.1164,34.1238,143200.0
2011-08-17 10:10:00,46.27,46.45,46.23,46.41,116400.0,34.1459,34.2787,34.1164,34.2492,116400.0
2011-08-17 10:20:00,46.38,46.47,46.24,46.35,100400.0,34.2271,34.2935,34.1238,34.2049,100400.0
2011-08-17 10:30:00,46.33,46.34,46.15,46.24,89400.0,34.1902,34.1976,34.0574,34.1238,89400.0
2011-08-17 10:40:00,46.24,46.35,46.16,46.22,87200.0,34.1238,34.2049,34.0647,34.109,87200.0
2011-08-17 10:50:00,46.21,46.29,46.01,46.01,67400.0,34.1016,34.1607,33.954,33.954,67400.0
2011-08-17 11:00:00,46.06,46.16,46.0,46.04,132400.0,33.9909,34.0647,33.9467,33.9762,132400.0
2011-08-17 11:10:00,46.02,46.13,45.93,45.94,82600.0,33.9614,34.0426,33.895,33.9024,82600.0
2011-08-17 11:20:00,45.93,45.99,45.78,45.83,71600.0,33.895,33.9393,33.7843,33.8212,71600.0
2011-08-17 11:30:00,45.83,45.9,45.67,45.73,115600.0,33.8212,33.8729,33.7031,33.7474,115600.0
2011-08-17 11:40:00,45.73,45.76,45.63,45.72,72600.0,33.7474,33.7695,33.6736,33.74,72600.0
2011-08-17 11:50:00,45.72,45.81,45.5,45.58,162800.0,33.74,33.8064,33.5777,33.6367,162800.0
2011-08-17 12:00:00,45.58,45.63,45.38,45.44,113800.0,33.6367,33.6736,33.4891,33.5334,113800.0
2011-08-17 12:10:00,45.43,45.57,45.41,45.49,45000.0,33.526,33.6293,33.5113,33.5703,45000.0
2011-08-17 12:20:00,45.49,45.67,45.46,45.67,34400.0,33.5703,33.7031,33.5482,33.7031,34400.0
2011-08-17 12:30:00,45.68,45.78,45.67,45.74,42400.0,33.7105,33.7843,33.7031,33.7548,42400.0
2011-08-17 12:40:00,45.76,45.81,45.63,45.68,55200.0,33.7695,33.8064,33.6736,33.7105,55200.0
2011-08-17 12:50:00,45.69,45.73,45.44,45.52,104000.0,33.7179,33.7474,33.5334,33.5924,104000.0
2011-08-17 13:00:00,45.53,45.63,45.45,45.6,109400.0,33.5998,33.6736,33.5408,33.6515,109400.0
2011-08-17 13:10:00,45.63,45.7,45.55,45.63,45200.0,33.6736,33.7253,33.6146,33.6736,45200.0
2011-08-17 13:20:00,45.63,45.65,45.4,45.48,76400.0,33.6736,33.6884,33.5039,33.5629,76400.0
2011-08-17 13:30:00,45.49,45.57,45.43,45.47,58800.0,33.5703,33.6293,33.526,33.5555,58800.0
2011-08-17 13:40:00,45.47,45.5,45.34,45.49,68600.0,33.5555,33.5777,33.4596,33.5703,68600.0
2011-08-17 13:50:00,45.52,45.6,45.47,45.55,59400.0,33.5924,33.6515,33.5555,33.6146,59400.0
2011-08-17 14:00:00,45.55,45.71,45.55,45.7,70400.0,33.6146,33.7326,33.6146,33.7253,70400.0
2011-08-17 14:10:00,45.7,45.88,45.69,45.88,50200.0,33.7253,33.8581,33.7179,33.8581,50200.0
2011-08-17 14:20:00,45.87,45.9,45.73,45.81,86000.0,33.8507,33.8729,33.7474,33.8064,86000.0
2011-08-17 14:30:00,45.8,45.85,45.72,45.72,62200.0,33.7991,33.836,33.74,33.74,62200.0
2011-08-17 14:40:00,45.71,45.85,45.7,45.81,86800.0,33.7326,33.836,33.7253,33.8064,86800.0
2011-08-17 14:50:00,45.82,45.99,45.79,45.97,80000.0,33.8138,33.9393,33.7917,33.9245,80000.0
2011-08-17 15:00:00,45.98,46.03,45.92,46.02,118600.0,33.9319,33.9688,33.8876,33.9614,118600.0
2011-08-17 15:10:00,46.02,46.1,45.96,46.06,97200.0,33.9614,34.0205,33.9171,33.9909,97200.0
2011-08-17 15:20:00,46.06,46.13,45.99,46.05,119600.0,33.9909,34.0426,33.9393,33.9836,119600.0
2011-08-17 15:30:00,46.05,46.07,45.91,45.96,104000.0,33.9836,33.9983,33.8802,33.9171,104000.0
2011-08-17 15:40:00,45.96,46.02,45.91,45.99,177400.0,33.9171,33.9614,33.8802,33.9393,177400.0
2011-08-17 15:50:00,45.99,46.0,45.87,45.97,231200.0,33.9393,33.9467,33.8507,33.9245,231200.0
2011-08-18 09:30:00,43.98,44.63,43.75,43.87,720000.0,32.456,32.9356,32.2862,32.3748,720000.0
2011-08-18 09:40:00,43.91,43.91,43.35,43.41,656600.0,32.4043,32.4043,31.991,32.0353,656600.0
2011-08-18 09:50:00,43.39,43.58,43.13,43.23,519200.0,32.0206,32.1608,31.8287,31.9025,519200.0
2011-08-18 10:00:00,43.23,43.23,42.17,42.46,855000.0,31.9025,31.9025,31.1202,31.3342,855000.0
2011-08-18 10:10:00,42.42,43.07,42.39,42.85,392800.0,31.3047,31.7844,31.2826,31.622,392800.0
2011-08-18 10:20:00,42.84,43.1,42.82,43.05,564000.0,31.6147,31.8065,31.5999,31.7696,564000.0
2011-08-18 10:30:00,43.06,43.21,42.97,43.15,543400.0,31.777,31.8877,31.7106,31.8434,543400.0
2011-08-18 10:40:00,43.16,43.35,42.9,43.35,425200.0,31.8508,31.991,31.6589,31.991,425200.0
2011-08-18 10:50:00,43.35,43.55,43.29,43.53,304200.0,31.991,32.1386,31.9468,32.1239,304200.0
2011-08-18 11:00:00,43.53,43.55,43.14,43.21,161000.0,32.1239,32.1386,31.8361,31.8877,161000.0
2011-08-18 11:10:00,43.2,43.31,43.07,43.2,169800.0,31.8803,31.9615,31.7844,31.8803,169800.0
2011-08-18 11:20:00,43.18,43.3,43.1,43.28,202600.0,31.8656,31.9541,31.8065,31.9394,202600.0
2011-08-18 11:30:00,43.26,43.54,43.24,43.5,175000.0,31.9246,32.1312,31.9099,32.1017,175000.0
2011-08-18 11:40:00,43.48,43.67,43.44,43.61,172000.0,32.087,32.2272,32.0575,32.1829,172000.0
2011-08-18 11:50:00,43.6,43.69,43.54,43.64,138200.0,32.1755,32.2419,32.1312,32.205,138200.0
2011-08-18 12:00:00,43.65,43.69,43.33,43.43,137400.0,32.2124,32.2419,31.9763,32.0501,137400.0
2011-08-18 12:10:00,43.41,43.64,43.37,43.59,115000.0,32.0353,32.205,32.0058,32.1681,115000.0
2011-08-18 12:20:00,43.59,43.65,43.52,43.56,146000.0,32.1681,32.2124,32.1165,32.146,146000.0
2011-08-18 12:30:00,43.54,43.6,43.4,43.49,97400.0,32.1312,32.1755,32.0279,32.0943,97400.0
2011-08-18 12:40:00,43.47,43.51,43.35,43.44,145600.0,32.0796,32.1091,31.991,32.0575,145600.0
2011-08-18 12:50:00,43.45,43.46,43.33,43.45,109400.0,32.0648,32.0722,31.9763,32.0648,109400.0
2011-08-18 13:00:00,43.45,43.58,43.24,43.25,167600.0,32.0648,32.1608,31.9099,31.9172,167600.0
2011-08-18 13:10:00,43.27,43.31,43.15,43.25,130000.0,31.932,31.9615,31.8434,31.9172,130000.0
2011-08-18 13:20:00,43.27,43.27,43.21,43.22,137000.0,31.932,31.932,31.8877,31.8951,137000.0
2011-08-18 13:30:00,43.24,43.27,42.99,43.0,200000.0,31.9099,31.932,31.7254,31.7327,200000.0
2011-08-18 13:40:00,42.99,43.05,42.95,43.0,292200.0,31.7254,31.7696,31.6958,31.7327,292200.0
2011-08-18 13:50:00,43.0,43.06,42.83,42.88,209200.0,31.7327,31.777,31.6073,31.6442,209200.0
2011-08-18 14:00:00,42.89,43.18,42.86,42.99,520800.0,31.6516,31.8656,31.6294,31.7254,520800.0
2011-08-18 14:10:00,43.01,43.01,42.75,42.85,348400.0,31.7401,31.7401,31.5483,31.622,348400.0
2011-08-18 14:20:00,42.85,42.93,42.77,42.79,196000.0,31.622,31.6811,31.563,31.5778,196000.0
2011-08-18 14:30:00,42.78,42.92,42.72,42.76,383800.0,31.5704,31.6737,31.5261,31.5556,383800.0
2011-08-18 14:40:00,42.76,42.77,42.54,42.59,258000.0,31.5556,31.563,31.3933,31.4302,258000.0
2011-08-18 14:50:00,42.59,42.62,42.47,42.52,470200.0,31.4302,31.4523,31.3416,31.3785,470200.0
2011-08-18 15:00:00,42.52,42.59,42.38,42.48,258200.0,31.3785,31.4302,31.2752,31.349,258200.0
2011-08-18 15:10:00,42.48,42.61,42.38,42.4,268800.0,31.349,31.4449,31.2752,31.29,268800.0
2011-08-18 15:20:00,42.4,42.6,42.35,42.54,577600.0,31.29,31.4376,31.2531,31.3933,577600.0
2011-08-18 15:30:00,42.54,42.59,42.44,42.56,532400.0,31.3933,31.4302,31.3195,31.408,532400.0
2011-08-18 15:40:00,42.56,42.74,42.52,42.7,784600.0,31.408,31.5409,31.3785,31.5114,784600.0
2011-08-18 15:50:00,42.69,43.08,42.69,43.02,1184400.0,31.504,31.7918,31.504,31.7475,1184400.0
2011-08-19 09:30:00,42.43,43.13,42.25,43.05,1022600.0,31.3121,31.8287,31.1793,31.7696,1022600.0
2011-08-19 09:40:00,43.06,43.26,42.8,42.8,324200.0,31.777,31.9246,31.5851,31.5851,324200.0
2011-08-19 09:50:00,42.81,43.16,42.71,43.08,460000.0,31.5925,31.8508,31.5187,31.7918,460000.0
2011-08-19 10:00:00,43.1,43.34,42.95,43.18,291000.0,31.8065,31.9837,31.6958,31.8656,291000.0
2011-08-19 10:10:00,43.18,43.44,42.98,43.29,333800.0,31.8656,32.0575,31.718,31.9468,333800.0
2011-08-19 10:20:00,43.27,43.65,43.22,43.55,252800.0,31.932,32.2124,31.8951,32.1386,252800.0
2011-08-19 10:30:00,43.57,43.57,43.17,43.24,316400.0,32.1534,32.1534,31.8582,31.9099,316400.0
2011-08-19 10:40:00,43.25,43.48,43.1,43.3,248600.0,31.9172,32.087,31.8065,31.9541,248600.0
2011-08-19 10:50:00,43.33,43.38,43.15,43.21,157800.0,31.9763,32.0132,31.8434,31.8877,157800.0
2011-08-19 11:00:00,43.2,43.22,42.81,42.83,211200.0,31.8803,31.8951,31.5925,31.6073,211200.0
2011-08-19 11:10:00,42.83,42.94,42.67,42.76,207600.0,31.6073,31.6885,31.4892,31.5556,207600.0
2011-08-19 11:20:00,42.76,43.05,42.72,43.02,187600.0,31.5556,31.7696,31.5261,31.7475,187600.0
2011-08-19 11:30:00,43.02,43.12,42.77,42.9,144600.0,31.7475,31.8213,31.563,31.6589,144600.0
2011-08-19 11:40:00,42.91,43.15,42.88,43.06,190800.0,31.6663,31.8434,31.6442,31.777,190800.0
2011-08-19 11:50:00,43.06,43.23,43.01,43.23,154600.0,31.777,31.9025,31.7401,31.9025,154600.0
2011-08-19 12:00:00,43.22,43.23,42.96,42.98,137200.0,31.8951,31.9025,31.7032,31.718,137200.0
2011-08-19 12:10:00,43.0,43.02,42.91,42.97,90000.0,31.7327,31.7475,31.6663,31.7106,90000.0
2011-08-19 12:20:00,42.98,42.99,42.84,42.98,68200.0,31.718,31.7254,31.6147,31.718,68200.0
2011-08-19 12:30:00,42.99,43.12,42.97,42.98,98400.0,31.7254,31.8213,31.7106,31.718,98400.0
2011-08-19 12:40:00,42.96,43.15,42.94,43.15,95000.0,31.7032,31.8434,31.6885,31.8434,95000.0
2011-08-19 12:50:00,43.15,43.17,43.02,43.06,104200.0,31.8434,31.8582,31.7475,31.777,104200.0
2011-08-19 13:00:00,43.05,43.15,42.9,43.13,106400.0,31.7696,31.8434,31.6589,31.8287,106400.0
2011-08-19 13:10:00,43.11,43.22,43.08,43.18,128600.0,31.8139,31.8951,31.7918,31.8656,128600.0
2011-08-19 13:20:00,43.16,43.23,43.1,43.15,107800.0,31.8508,31.9025,31.8065,31.8434,107800.0
2011-08-19 13:30:00,43.13,43.16,42.94,43.02,183400.0,31.8287,31.8508,31.6885,31.7475,183400.0
2011-08-19 13:40:00,43.01,43.11,42.88,43.07,143800.0,31.7401,31.8139,31.6442,31.7844,143800.0
2011-08-19 13:50:00,43.07,43.08,42.95,42.99,108800.0,31.7844,31.7918,31.6958,31.7254,108800.0
2011-08-19 14:00:00,42.99,43.09,42.75,42.88,176000.0,31.7254,31.7992,31.5483,31.6442,176000.0
2011-08-19 14:10:00,42.87,42.91,42.74,42.74,115400.0,31.6368,31.6663,31.5409,31.5409,115400.0
2011-08-19 14:20:00,42.74,42.74,42.56,42.63,144000.0,31.5409,31.5409,31.408,31.4597,144000.0
2011-08-19 14:30:00,42.63,42.67,42.5,42.65,143800.0,31.4597,31.4892,31.3638,31.4745,143800.0
2011-08-19 14:40:00,42.66,42.72,42.44,42.44,221200.0,31.4818,31.5261,31.3195,31.3195,221200.0
2011-08-19 14:50:00,42.44,42.6,42.4,42.51,395600.0,31.3195,31.4376,31.29,31.3711,395600.0
2011-08-19 15:00:00,42.52,42.68,42.42,42.56,359000.0,31.3785,31.4966,31.3047,31.408,359000.0
2011-08-19 15:10:00,42.54,42.65,42.36,42.63,483600.0,31.3933,31.4745,31.2604,31.4597,483600.0
2011-08-19 15:20:00,42.64,42.92,42.6,42.8,657200.0,31.4671,31.6737,31.4376,31.5851,657200.0
2011-08-19 15:30:00,42.8,42.81,42.63,42.71,492000.0,31.5851,31.5925,31.4597,31.5187,492000.0
2011-08-19 15:40:00,42.71,42.85,42.62,42.83,678600.0,31.5187,31.622,31.4523,31.6073,678600.0
2011-08-19 15:50:00,42.85,42.95,42.74,42.84,1295600.0,31.622,31.6958,31.5409,31.6147,1295600.0
2011-08-22 09:30:00,43.67,44.0,43.6,43.76,349400.0,32.2272,32.4707,32.1755,32.2936,349400.0
2011-08-22 09:40:00,43.74,43.85,43.4,43.65,317200.0,32.2788,32.36,32.0279,32.2124,317200.0
2011-08-22 09:50:00,43.66,43.7,43.37,43.44,317200.0,32.2198,32.2493,32.0058,32.0575,317200.0
2011-08-22 10:00:00,43.43,43.57,43.38,43.44,280000.0,32.0501,32.1534,32.0132,32.0575,280000.0
2011-08-22 10:10:00,43.43,43.55,43.35,43.54,261000.0,32.0501,32.1386,31.991,32.1312,261000.0
2011-08-22 10:20:00,43.52,43.73,43.46,43.65,304400.0,32.1165,32.2715,32.0722,32.2124,304400.0
2011-08-22 10:30:00,43.66,43.75,43.44,43.52,226600.0,32.2198,32.2862,32.0575,32.1165,226600.0
2011-08-22 10:40:00,43.52,43.54,43.38,43.38,201800.0,32.1165,32.1312,32.0132,32.0132,201800.0
2011-08-22 10:50:00,43.38,43.51,43.18,43.26,219000.0,32.0132,32.1091,31.8656,31.9246,219000.0
2011-08-22 11:00:00,43.22,43.3,43.12,43.23,184600.0,31.8951,31.9541,31.8213,31.9025,184600.0
2011-08-22 11:10:00,43.23,43.27,43.05,43.15,91200.0,31.9025,31.932,31.7696,31.8434,91200.0
2011-08-22 11:20:00,43.13,43.25,43.04,43.24,133200.0,31.8287,31.9172,31.7623,31.9099,133200.0
2011-08-22 11:30:00,43.22,43.27,42.98,43.02,149200.0,31.8951,31.932,31.718,31.7475,149200.0
2011-08-22 11:40:00,43.02,43.08,42.92,43.05,187200.0,31.7475,31.7918,31.6737,31.7696,187200.0
2011-08-22 11:50:00,43.04,43.05,42.85,42.96,199800.0,31.7623,31.7696,31.622,31.7032,199800.0
2011-08-22 12:00:00,42.95,43.19,42.91,43.17,111000.0,31.6958,31.873,31.6663,31.8582,111000.0
2011-08-22 12:10:00,43.17,43.19,43.06,43.18,135200.0,31.8582,31.873,31.777,31.8656,135200.0
2011-08-22 12:20:00,43.19,43.31,43.02,43.07,160800.0,31.873,31.9615,31.7475,31.7844,160800.0
2011-08-22 12:30:00,43.07,43.16,42.95,43.0,88400.0,31.7844,31.8508,31.6958,31.7327,88400.0
2011-08-22 12:40:00,42.99,43.34,42.96,43.29,181800.0,31.7254,31.9837,31.7032,31.9468,181800.0
2011-08-22 12:50:00,43.27,43.51,43.19,43.49,234000.0,31.932,32.1091,31.873,32.0943,234000.0
2011-08-22 13:00:00,43.46,43.54,43.37,43.45,96600.0,32.0722,32.1312,32.0058,32.0648,96600.0
2011-08-22 13:10:00,43.45,43.45,43.29,43.38,100000.0,32.0648,32.0648,31.9468,32.0132,100000.0
2011-08-22 13:20:00,43.41,43.49,43.29,43.32,198600.0,32.0353,32.0943,31.9468,31.9689,198600.0
2011-08-22 13:30:00,43.31,43.4,43.16,43.27,191000.0,31.9615,32.0279,31.8508,31.932,191000.0
2011-08-22 13:40:00,43.24,43.38,43.21,43.3,268800.0,31.9099,32.0132,31.8877,31.9541,268800.0
2011-08-22 13:50:00,43.3,43.42,43.15,43.37,170200.0,31.9541,32.0427,31.8434,32.0058,170200.0
2011-08-22 14:00:00,43.35,43.48,43.29,43.35,190000.0,31.991,32.087,31.9468,31.991,190000.0
2011-08-22 14:10:00,43.37,43.54,43.27,43.3,182200.0,32.0058,32.1312,31.932,31.9541,182200.0
2011-08-22 14:20:00,43.29,43.47,43.29,43.36,187800.0,31.9468,32.0796,31.9468,31.9984,187800.0
2011-08-22 14:30:00,43.35,43.36,43.2,43.24,222600.0,31.991,31.9984,31.8803,31.9099,222600.0
2011-08-22 14:40:00,43.24,43.33,43.22,43.24,120600.0,31.9099,31.9763,31.8951,31.9099,120600.0
2011-08-22 14:50:00,43.24,43.27,43.03,43.05,118000.0,31.9099,31.932,31.7549,31.7696,118000.0
2011-08-22 15:00:00,43.05,43.2,43.02,43.13,173200.0,31.7696,31.8803,31.7475,31.8287,173200.0
2011-08-22 15:10:00,43.13,43.24,43.1,43.16,148800.0,31.8287,31.9099,31.8065,31.8508,148800.0
2011-08-22 15:20:00,43.17,43.29,43.11,43.23,317600.0,31.8582,31.9468,31.8139,31.9025,317600.0
2011-08-22 15:30:00,43.21,43.26,43.1,43.12,292600.0,31.8877,31.9246,31.8065,31.8213,292600.0
2011-08-22 15:40:00,43.1,43.26,43.02,43.05,308400.0,31.8065,31.9246,31.7475,31.7696,308400.0
2011-08-22 15:50:00,43.05,43.08,42.85,42.99,543200.0,31.7696,31.7918,31.622,31.7254,543200.0
2011-08-23 09:30:00,43.16,43.22,42.68,42.68,119200.0,31.8508,31.8951,31.4966,31.4966,119200.0
2011-08-23 09:40:00,42.67,42.82,42.58,42.79,275400.0,31.4892,31.5999,31.4228,31.5778,275400.0
2011-08-23 09:50:00,42.8,42.81,42.44,42.44,346000.0,31.5851,31.5925,31.3195,31.3195,346000.0
2011-08-23 10:00:00,42.46,42.85,42.41,42.85,601400.0,31.3342,31.622,31.2973,31.622,601400.0
2011-08-23 10:10:00,42.87,42.91,42.59,42.61,225000.0,31.6368,31.6663,31.4302,31.4449,225000.0
2011-08-23 10:20:00,42.62,42.81,42.58,42.74,200400.0,31.4523,31.5925,31.4228,31.5409,200400.0
2011-08-23 10:30:00,42.73,42.79,42.6,42.68,287200.0,31.5335,31.5778,31.4376,31.4966,287200.0
2011-08-23 10:40:00,42.67,42.99,42.67,42.96,162200.0,31.4892,31.7254,31.4892,31.7032,162200.0
2011-08-23 10:50:00,42.97,43.0,42.63,42.72,229400.0,31.7106,31.7327,31.4597,31.5261,229400.0
2011-08-23 11:00:00,42.73,42.84,42.63,42.71,165600.0,31.5335,31.6147,31.4597,31.5187,165600.0
2011-08-23 11:10:00,42.73,42.85,42.64,42.77,108600.0,31.5335,31.622,31.4671,31.563,108600.0
2011-08-23 11:20:00,42.77,42.8,42.59,42.65,164600.0,31.563,31.5851,31.4302,31.4745,164600.0
2011-08-23 11:30:00,42.65,42.82,42.57,42.81,162800.0,31.4745,31.5999,31.4154,31.5925,162800.0
2011-08-23 11:40:00,42.79,42.95,42.77,42.89,93400.0,31.5778,31.6958,31.563,31.6516,93400.0
2011-08-23 11:50:00,42.88,43.12,42.88,43.08,159000.0,31.6442,31.8213,31.6442,31.7918,159000.0
2011-08-23 12:00:00,43.08,43.2,43.06,43.17,158400.0,31.7918,31.8803,31.777,31.8582,158400.0
2011-08-23 12:10:00,43.18,43.22,43.02,43.04,203200.0,31.8656,31.8951,31.7475,31.7623,203200.0
2011-08-23 12:20:00,43.06,43.13,43.03,43.09,94800.0,31.777,31.8287,31.7549,31.7992,94800.0
2011-08-23 12:30:00,43.1,43.23,43.08,43.16,98000.0,31.8065,31.9025,31.7918,31.8508,98000.0
2011-08-23 12:40:00,43.17,43.22,43.03,43.03,151200.0,31.8582,31.8951,31.7549,31.7549,151200.0
2011-08-23 12:50:00,43.03,43.25,43.03,43.21,100200.0,31.7549,31.9172,31.7549,31.8877,100200.0
2011-08-23 13:00:00,43.22,43.34,43.21,43.21,72000.0,31.8951,31.9837,31.8877,31.8877,72000.0
2011-08-23 13:10:00,43.21,43.23,43.12,43.15,58600.0,31.8877,31.9025,31.8213,31.8434,58600.0
2011-08-23 13:20:00,43.14,43.24,43.14,43.22,134200.0,31.8361,31.9099,31.8361,31.8951,134200.0
2011-08-23 13:30:00,43.21,43.26,43.13,43.19,119800.0,31.8877,31.9246,31.8287,31.873,119800.0
2011-08-23 13:40:00,43.2,43.34,43.18,43.29,152200.0,31.8803,31.9837,31.8656,31.9468,152200.0
2011-08-23 13:50:00,43.29,43.33,43.13,43.32,360000.0,31.9468,31.9763,31.8287,31.9689,360000.0
2011-08-23 14:00:00,43.32,43.38,43.06,43.25,191400.0,31.9689,32.0132,31.777,31.9172,191400.0
2011-08-23 14:10:00,43.24,43.35,43.16,43.31,187200.0,31.9099,31.991,31.8508,31.9615,187200.0
2011-08-23 14:20:00,43.31,43.44,43.18,43.39,146000.0,31.9615,32.0575,31.8656,32.0206,146000.0
2011-08-23 14:30:00,43.38,43.5,43.34,43.45,214000.0,32.0132,32.1017,31.9837,32.0648,214000.0
2011-08-23 14:40:00,43.45,43.63,43.41,43.62,190600.0,32.0648,32.1977,32.0353,32.1903,190600.0
2011-08-23 14:50:00,43.62,43.69,43.57,43.66,190400.0,32.1903,32.2419,32.1534,32.2198,190400.0
2011-08-23 15:00:00,43.68,43.98,43.66,43.97,261800.0,32.2346,32.456,32.2198,32.4486,261800.0
2011-08-23 15:10:00,43.97,44.13,43.94,44.01,363600.0,32.4486,32.5666,32.4264,32.4781,363600.0
2011-08-23 15:20:00,43.99,44.06,43.9,43.95,279200.0,32.4633,32.515,32.3969,32.4338,279200.0
2011-08-23 15:30:00,43.95,44.04,43.85,44.02,229800.0,32.4338,32.5002,32.36,32.4855,229800.0
2011-08-23 15:40:00,44.02,44.08,43.91,44.06,343200.0,32.4855,32.5298,32.4043,32.515,343200.0
2011-08-23 15:50:00,44.05,44.24,44.01,44.22,1043600.0,32.5076,32.6478,32.4781,32.6331,1043600.0
2011-08-24 09:30:00,43.97,44.43,43.87,43.87,212200.0,32.4486,32.788,32.3748,32.3748,212200.0
2011-08-24 09:40:00,43.87,44.02,43.67,44.0,289800.0,32.3748,32.4855,32.2272,32.4707,289800.0
2011-08-24 09:50:00,44.01,44.09,43.9,43.98,176800.0,32.4781,32.5371,32.3969,32.456,176800.0
2011-08-24 10:00:00,43.99,44.19,43.95,44.08,321800.0,32.4633,32.6109,32.4338,32.5298,321800.0
2011-08-24 10:10:00,44.07,44.13,43.97,43.99,192200.0,32.5224,32.5666,32.4486,32.4633,192200.0
2011-08-24 10:20:00,44.01,44.01,43.78,43.88,119800.0,32.4781,32.4781,32.3084,32.3822,119800.0
2011-08-24 10:30:00,43.91,43.95,43.68,43.74,190400.0,32.4043,32.4338,32.2346,32.2788,190400.0
2011-08-24 10:40:00,43.73,43.77,43.54,43.58,162000.0,32.2715,32.301,32.1312,32.1608,162000.0
2011-08-24 10:50:00,43.59,43.72,43.51,43.52,121600.0,32.1681,32.2641,32.1091,32.1165,121600.0
2011-08-24 11:00:00,43.54,43.74,43.44,43.7,110800.0,32.1312,32.2788,32.0575,32.2493,110800.0
2011-08-24 11:10:00,43.71,43.77,43.57,43.62,110200.0,32.2567,32.301,32.1534,32.1903,110200.0
2011-08-24 11:20:00,43.62,43.87,43.56,43.85,104000.0,32.1903,32.3748,32.146,32.36,104000.0
2011-08-24 11:30:00,43.84,43.9,43.72,43.8,98800.0,32.3526,32.3969,32.2641,32.3231,98800.0
2011-08-24 11:40:00,43.81,43.81,43.59,43.71,91600.0,32.3305,32.3305,32.1681,32.2567,91600.0
2011-08-24 11:50:00,43.72,43.82,43.63,43.67,85200.0,32.2641,32.3379,32.1977,32.2272,85200.0
2011-08-24 12:00:00,43.64,43.65,43.42,43.44,122200.0,32.205,32.2124,32.0427,32.0575,122200.0
2011-08-24 12:10:00,43.46,43.57,43.4,43.48,64800.0,32.0722,32.1534,32.0279,32.087,64800.0
2011-08-24 12:20:00,43.48,43.58,43.47,43.51,47200.0,32.087,32.1608,32.0796,32.1091,47200.0
2011-08-24 12:30:00,43.51,43.65,43.5,43.62,62800.0,32.1091,32.2124,32.1017,32.1903,62800.0
2011-08-24 12:40:00,43.6,43.67,43.52,43.57,72400.0,32.1755,32.2272,32.1165,32.1534,72400.0
2011-08-24 12:50:00,43.57,43.78,43.57,43.76,93600.0,32.1534,32.3084,32.1534,32.2936,93600.0
2011-08-24 13:00:00,43.74,43.86,43.67,43.74,118400.0,32.2788,32.3674,32.2272,32.2788,118400.0
2011-08-24 13:10:00,43.74,43.94,43.73,43.92,82800.0,32.2788,32.4264,32.2715,32.4117,82800.0
2011-08-24 13:20:00,43.91,44.06,43.91,43.98,110800.0,32.4043,32.515,32.4043,32.456,110800.0
2011-08-24 13:30:00,43.99,44.01,43.83,43.83,96000.0,32.4633,32.4781,32.3453,32.3453,96000.0
2011-08-24 13:40:00,43.83,43.84,43.69,43.83,97400.0,32.3453,32.3526,32.2419,32.3453,97400.0
2011-08-24 13:50:00,43.82,43.91,43.74,43.91,79400.0,32.3379,32.4043,32.2788,32.4043,79400.0
2011-08-24 14:00:00,43.91,43.96,43.85,43.93,122400.0,32.4043,32.4412,32.36,32.4191,122400.0
2011-08-24 14:10:00,43.94,44.0,43.85,43.88,106400.0,32.4264,32.4707,32.36,32.3822,106400.0
2011-08-24 14:20:00,43.87,43.88,43.77,43.85,123800.0,32.3748,32.3822,32.301,32.36,123800.0
2011-08-24 14:30:00,43.85,43.92,43.83,43.92,78600.0,32.36,32.4117,32.3453,32.4117,78600.0
2011-08-24 14:40:00,43.92,44.04,43.9,43.97,96200.0,32.4117,32.5002,32.3969,32.4486,96200.0
2011-08-24 14:50:00,43.98,44.09,43.94,44.07,108800.0,32.456,32.5371,32.4264,32.5224,108800.0
2011-08-24 15:00:00,44.08,44.1,43.99,44.02,115200.0,32.5298,32.5445,32.4633,32.4855,115200.0
2011-08-24 15:10:00,44.01,44.27,44.0,44.25,215000.0,32.4781,32.67,32.4707,32.6552,215000.0
2011-08-24 15:20:00,44.24,44.32,44.23,44.27,164200.0,32.6478,32.7069,32.6404,32.67,164200.0
2011-08-24 15:30:00,44.27,44.54,44.27,44.46,243800.0,32.67,32.8692,32.67,32.8102,243800.0
2011-08-24 15:40:00,44.47,44.58,44.38,44.43,243200.0,32.8176,32.8987,32.7511,32.788,243200.0
2011-08-24 15:50:00,44.43,44.54,44.41,44.51,487400.0,32.788,32.8692,32.7733,32.8471,487400.0
2011-08-25 09:30:00,44.69,44.95,44.58,44.67,292200.0,32.9799,33.1718,32.8987,32.9652,292200.0
2011-08-25 09:40:00,44.65,44.65,44.27,44.34,205800.0,32.9504,32.9504,32.67,32.7216,205800.0
2011-08-25 09:50:00,44.34,44.51,44.15,44.38,156000.0,32.7216,32.8471,32.5814,32.7511,156000.0
2011-08-25 10:00:00,44.38,44.51,44.17,44.5,114000.0,32.7511,32.8471,32.5962,32.8397,114000.0
2011-08-25 10:10:00,44.49,44.57,44.29,44.35,79200.0,32.8323,32.8914,32.6847,32.729,79200.0
2011-08-25 10:20:00,44.34,44.34,43.99,44.13,194400.0,32.7216,32.7216,32.4633,32.5666,194400.0
2011-08-25 10:30:00,44.13,44.18,43.93,44.01,148800.0,32.5666,32.6035,32.4191,32.4781,148800.0
2011-08-25 10:40:00,43.99,44.1,43.76,43.78,96600.0,32.4633,32.5445,32.2936,32.3084,96600.0
2011-08-25 10:50:00,43.82,44.2,43.77,44.19,175400.0,32.3379,32.6183,32.301,32.6109,175400.0
2011-08-25 11:00:00,44.18,44.26,44.07,44.09,171800.0,32.6035,32.6626,32.5224,32.5371,171800.0
2011-08-25 11:10:00,44.07,44.42,44.06,44.29,102800.0,32.5224,32.7807,32.515,32.6847,102800.0
2011-08-25 11:20:00,44.28,44.41,44.2,44.29,70400.0,32.6773,32.7733,32.6183,32.6847,70400.0
2011-08-25 11:30:00,44.3,44.42,44.14,44.18,51400.0,32.6921,32.7807,32.574,32.6035,51400.0
2011-08-25 11:40:00,44.18,44.23,44.09,44.22,72000.0,32.6035,32.6404,32.5371,32.6331,72000.0
2011-08-25 11:50:00,44.22,44.32,44.21,44.24,32200.0,32.6331,32.7069,32.6257,32.6478,32200.0
2011-08-25 12:00:00,44.22,44.24,44.1,44.11,70000.0,32.6331,32.6478,32.5445,32.5519,70000.0
2011-08-25 12:10:00,44.11,44.18,44.08,44.1,62800.0,32.5519,32.6035,32.5298,32.5445,62800.0
2011-08-25 12:20:00,44.08,44.1,44.04,44.1,73400.0,32.5298,32.5445,32.5002,32.5445,73400.0
2011-08-25 12:30:00,44.1,44.11,43.93,44.02,145800.0,32.5445,32.5519,32.4191,32.4855,145800.0
2011-08-25 12:40:00,44.01,44.04,43.93,43.99,111800.0,32.4781,32.5002,32.4191,32.4633,111800.0
2011-08-25 12:50:00,44.01,44.12,43.95,44.12,125800.0,32.4781,32.5593,32.4338,32.5593,125800.0
2011-08-25 13:00:00,44.12,44.21,44.11,44.12,70400.0,32.5593,32.6257,32.5519,32.5593,70400.0
2011-08-25 13:10:00,44.12,44.24,44.12,44.23,73000.0,32.5593,32.6478,32.5593,32.6404,73000.0
2011-08-25 13:20:00,44.23,44.4,44.2,44.38,98600.0,32.6404,32.7659,32.6183,32.7511,98600.0
2011-08-25 13:30:00,44.38,44.42,44.26,44.38,112800.0,32.7511,32.7807,32.6626,32.7511,112800.0
2011-08-25 13:40:00,44.38,44.39,44.18,44.2,139000.0,32.7511,32.7585,32.6035,32.6183,139000.0
2011-08-25 13:50:00,44.21,44.37,44.18,44.37,92200.0,32.6257,32.7438,32.6035,32.7438,92200.0
2011-08-25 14:00:00,44.37,44.4,44.31,44.35,142400.0,32.7438,32.7659,32.6995,32.729,142400.0
2011-08-25 14:10:00,44.36,44.48,44.29,44.45,112400.0,32.7364,32.8249,32.6847,32.8028,112400.0
2011-08-25 14:20:00,44.46,44.46,44.31,44.41,114800.0,32.8102,32.8102,32.6995,32.7733,114800.0
2011-08-25 14:30:00,44.41,44.47,44.36,44.44,118600.0,32.7733,32.8176,32.7364,32.7954,118600.0
2011-08-25 14:40:00,44.43,44.43,44.24,44.24,86400.0,32.788,32.788,32.6478,32.6478,86400.0
2011-08-25 14:50:00,44.26,44.29,44.17,44.18,153000.0,32.6626,32.6847,32.5962,32.6035,153000.0
2011-08-25 15:00:00,44.17,44.21,44.1,44.21,155800.0,32.5962,32.6257,32.5445,32.6257,155800.0
2011-08-25 15:10:00,44.21,44.37,44.15,44.37,211600.0,32.6257,32.7438,32.5814,32.7438,211600.0
2011-08-25 15:20:00,44.37,44.44,44.24,44.27,140600.0,32.7438,32.7954,32.6478,32.67,140600.0
2011-08-25 15:30:00,44.27,44.32,44.16,44.17,325800.0,32.67,32.7069,32.5888,32.5962,325800.0
2011-08-25 15:40:00,44.17,44.2,44.05,44.14,439400.0,32.5962,32.6183,32.5076,32.574,439400.0
2011-08-25 15:50:00,44.13,44.24,44.05,44.23,678400.0,32.5666,32.6478,32.5076,32.6404,678400.0
2011-08-26 09:30:00,44.19,44.35,43.88,43.93,278800.0,32.6109,32.729,32.3822,32.4191,278800.0
2011-08-26 09:40:00,43.88,43.94,43.48,43.62,170600.0,32.3822,32.4264,32.087,32.1903,170600.0
2011-08-26 09:50:00,43.63,43.7,43.32,43.61,166400.0,32.1977,32.2493,31.9689,32.1829,166400.0
2011-08-26 10:00:00,43.63,43.65,42.73,43.04,290800.0,32.1977,32.2124,31.5335,31.7623,290800.0
2011-08-26 10:10:00,43.03,43.49,42.93,43.44,150000.0,31.7549,32.0943,31.6811,32.0575,150000.0
2011-08-26 10:20:00,43.44,44.06,43.4,43.77,147800.0,32.0575,32.515,32.0279,32.301,147800.0
2011-08-26 10:30:00,43.77,43.87,43.48,43.71,140200.0,32.301,32.3748,32.087,32.2567,140200.0
2011-08-26 10:40:00,43.7,44.33,43.61,44.17,200200.0,32.2493,32.7142,32.1829,32.5962,200200.0
2011-08-26 10:50:00,44.17,44.17,43.84,43.85,146000.0,32.5962,32.5962,32.3526,32.36,146000.0
2011-08-26 11:00:00,43.84,44.26,43.77,44.13,147400.0,32.3526,32.6626,32.301,32.5666,147400.0
2011-08-26 11:10:00,44.15,44.6,44.13,44.38,94200.0,32.5814,32.9135,32.5666,32.7511,94200.0
2011-08-26 11:20:00,44.36,44.41,44.16,44.24,75000.0,32.7364,32.7733,32.5888,32.6478,75000.0
2011-08-26 11:30:00,44.25,44.38,44.21,44.24,125800.0,32.6552,32.7511,32.6257,32.6478,125800.0
2011-08-26 11:40:00,44.21,44.37,44.15,44.27,104800.0,32.6257,32.7438,32.5814,32.67,104800.0
2011-08-26 11:50:00,44.26,44.44,44.2,44.38,89000.0,32.6626,32.7954,32.6183,32.7511,89000.0
2011-08-26 12:00:00,44.41,44.66,44.41,44.66,130400.0,32.7733,32.9578,32.7733,32.9578,130400.0
2011-08-26 12:10:00,44.67,44.77,44.61,44.72,177400.0,32.9652,33.039,32.9209,33.0021,177400.0
2011-08-26 12:20:00,44.73,44.88,44.69,44.88,95400.0,33.0094,33.1201,32.9799,33.1201,95400.0
2011-08-26 12:30:00,44.88,44.88,44.71,44.77,99600.0,33.1201,33.1201,32.9947,33.039,99600.0
2011-08-26 12:40:00,44.77,44.84,44.62,44.67,62200.0,33.039,33.0906,32.9283,32.9652,62200.0
2011-08-26 12:50:00,44.67,44.81,44.64,44.73,91000.0,32.9652,33.0685,32.943,33.0094,91000.0
2011-08-26 13:00:00,44.74,44.74,44.61,44.68,67200.0,33.0168,33.0168,32.9209,32.9725,67200.0
2011-08-26 13:10:00,44.68,44.79,44.63,44.69,55800.0,32.9725,33.0537,32.9356,32.9799,55800.0
2011-08-26 13:20:00,44.69,44.82,44.63,44.8,73000.0,32.9799,33.0758,32.9356,33.0611,73000.0
2011-08-26 13:30:00,44.79,44.88,44.77,44.81,54800.0,33.0537,33.1201,33.039,33.0685,54800.0
2011-08-26 13:40:00,44.81,44.96,44.8,44.92,118600.0,33.0685,33.1792,33.0611,33.1496,118600.0
2011-08-26 13:50:00,44.91,44.93,44.81,44.89,67200.0,33.1423,33.157,33.0685,33.1275,67200.0
2011-08-26 14:00:00,44.89,44.98,44.77,44.79,130200.0,33.1275,33.1939,33.039,33.0537,130200.0
2011-08-26 14:10:00,44.78,44.83,44.73,44.81,65000.0,33.0463,33.0832,33.0094,33.0685,65000.0
2011-08-26 14:20:00,44.82,44.83,44.65,44.66,68800.0,33.0758,33.0832,32.9504,32.9578,68800.0
2011-08-26 14:30:00,44.68,44.73,44.57,44.63,110400.0,32.9725,33.0094,32.8914,32.9356,110400.0
2011-08-26 14:40:00,44.64,44.75,44.6,44.73,117600.0,32.943,33.0242,32.9135,33.0094,117600.0
2011-08-26 14:50:00,44.71,44.75,44.67,44.72,80600.0,32.9947,33.0242,32.9652,33.0021,80600.0
2011-08-26 15:00:00,44.73,44.73,44.52,44.55,134600.0,33.0094,33.0094,32.8545,32.8766,134600.0
2011-08-26 15:10:00,44.56,44.58,44.44,44.48,121400.0,32.884,32.8987,32.7954,32.8249,121400.0
2011-08-26 15:20:00,44.49,44.6,44.46,44.6,121600.0,32.8323,32.9135,32.8102,32.9135,121600.0
2011-08-26 15:30:00,44.6,44.77,44.57,44.73,201000.0,32.9135,33.039,32.8914,33.0094,201000.0
2011-08-26 15:40:00,44.73,44.84,44.72,44.74,270000.0,33.0094,33.0906,33.0021,33.0168,270000.0
2011-08-26 15:50:00,44.75,44.79,44.69,44.76,584600.0,33.0242,33.0537,32.9799,33.0316,584600.0
2011-08-29 09:30:00,45.08,45.27,45.06,45.1,151800.0,33.4417,33.5826,33.4268,33.4565,151800.0
2011-08-29 09:40:00,45.09,45.15,44.9,44.98,200600.0,33.4491,33.4936,33.3081,33.3675,200600.0
2011-08-29 09:50:00,44.98,45.02,44.76,44.89,123200.0,33.3675,33.3972,33.2043,33.3007,123200.0
2011-08-29 10:00:00,44.9,45.06,44.83,44.92,91200.0,33.3081,33.4268,33.2562,33.323,91200.0
2011-08-29 10:10:00,44.96,45.17,44.88,45.16,91000.0,33.3527,33.5084,33.2933,33.501,91000.0
2011-08-29 10:20:00,45.13,45.19,45.02,45.02,63600.0,33.4788,33.5233,33.3972,33.3972,63600.0
2011-08-29 10:30:00,45.02,45.14,44.99,45.09,46600.0,33.3972,33.4862,33.3749,33.4491,46600.0
2011-08-29 10:40:00,45.09,45.12,44.99,45.02,52200.0,33.4491,33.4714,33.3749,33.3972,52200.0
2011-08-29 10:50:00,45.05,45.08,44.99,45.05,58200.0,33.4194,33.4417,33.3749,33.4194,58200.0
2011-08-29 11:00:00,45.06,45.07,44.83,44.85,95400.0,33.4268,33.4343,33.2562,33.2711,95400.0
2011-08-29 11:10:00,44.85,44.96,44.84,44.96,129600.0,33.2711,33.3527,33.2636,33.3527,129600.0
2011-08-29 11:20:00,44.97,45.01,44.88,44.93,56000.0,33.3601,33.3898,33.2933,33.3304,56000.0
2011-08-29 11:30:00,44.92,45.09,44.9,45.03,79200.0,33.323,33.4491,33.3081,33.4046,79200.0
2011-08-29 11:40:00,45.02,45.06,44.99,45.06,48400.0,33.3972,33.4268,33.3749,33.4268,48400.0
2011-08-29 11:50:00,45.05,45.11,45.01,45.01,103600.0,33.4194,33.4639,33.3898,33.3898,103600.0
2011-08-29 12:00:00,45.01,45.13,45.01,45.09,85600.0,33.3898,33.4788,33.3898,33.4491,85600.0
2011-08-29 12:10:00,45.09,45.1,45.04,45.05,45600.0,33.4491,33.4565,33.412,33.4194,45600.0
2011-08-29 12:20:00,45.05,45.07,44.99,45.0,60400.0,33.4194,33.4343,33.3749,33.3823,60400.0
2011-08-29 12:30:00,45.0,45.07,44.99,45.07,77200.0,33.3823,33.4343,33.3749,33.4343,77200.0
2011-08-29 12:40:00,45.07,45.24,45.06,45.12,107400.0,33.4343,33.5604,33.4268,33.4714,107400.0
2011-08-29 12:50:00,45.12,45.2,45.09,45.15,57600.0,33.4714,33.5307,33.4491,33.4936,57600.0
2011-08-29 13:00:00,45.15,45.24,45.15,45.24,68200.0,33.4936,33.5604,33.4936,33.5604,68200.0
2011-08-29 13:10:00,45.24,45.3,45.21,45.23,76600.0,33.5604,33.6049,33.5381,33.553,76600.0
2011-08-29 13:20:00,45.24,45.27,45.17,45.22,47400.0,33.5604,33.5826,33.5084,33.5455,47400.0
2011-08-29 13:30:00,45.24,45.26,45.09,45.1,80000.0,33.5604,33.5752,33.4491,33.4565,80000.0
2011-08-29 13:40:00,45.1,45.13,45.01,45.02,109800.0,33.4565,33.4788,33.3898,33.3972,109800.0
2011-08-29 13:50:00,45.02,45.09,45.01,45.02,78000.0,33.3972,33.4491,33.3898,33.3972,78000.0
2011-08-29 14:00:00,45.02,45.15,45.02,45.13,78400.0,33.3972,33.4936,33.3972,33.4788,78400.0
2011-08-29 14:10:00,45.13,45.22,45.11,45.12,63800.0,33.4788,33.5455,33.4639,33.4714,63800.0
2011-08-29 14:20:00,45.13,45.16,45.1,45.13,66600.0,33.4788,33.501,33.4565,33.4788,66600.0
2011-08-29 14:30:00,45.14,45.2,45.1,45.2,123600.0,33.4862,33.5307,33.4565,33.5307,123600.0
2011-08-29 14:40:00,45.2,45.21,45.14,45.18,58600.0,33.5307,33.5381,33.4862,33.5159,58600.0
2011-08-29 14:50:00,45.18,45.19,45.11,45.15,116400.0,33.5159,33.5233,33.4639,33.4936,116400.0
2011-08-29 15:00:00,45.15,45.24,45.15,45.17,95600.0,33.4936,33.5604,33.4936,33.5084,95600.0
2011-08-29 15:10:00,45.17,45.26,45.16,45.23,118800.0,33.5084,33.5752,33.501,33.553,118800.0
2011-08-29 15:20:00,45.23,45.33,45.21,45.33,116200.0,33.553,33.6271,33.5381,33.6271,116200.0
2011-08-29 15:30:00,45.32,45.37,45.27,45.35,180400.0,33.6197,33.6568,33.5826,33.642,180400.0
2011-08-29 15:40:00,45.36,45.43,45.3,45.31,340000.0,33.6494,33.7013,33.6049,33.6123,340000.0
2011-08-29 15:50:00,45.31,45.44,45.29,45.41,672000.0,33.6123,33.7087,33.5975,33.6865,672000.0
2011-08-30 09:30:00,45.31,45.38,45.13,45.25,275400.0,33.6123,33.6642,33.4788,33.5678,275400.0
2011-08-30 09:40:00,45.27,45.74,45.23,45.7,120800.0,33.5826,33.9313,33.553,33.9016,120800.0
2011-08-30 09:50:00,45.71,45.71,45.39,45.46,130600.0,33.909,33.909,33.6716,33.7236,130600.0
2011-08-30 10:00:00,45.45,45.47,45.15,45.47,172200.0,33.7162,33.731,33.4936,33.731,172200.0
2011-08-30 10:10:00,45.45,45.5,45.34,45.38,102000.0,33.7162,33.7532,33.6346,33.6642,102000.0
2011-08-30 10:20:00,45.4,45.55,45.32,45.51,155000.0,33.6791,33.7903,33.6197,33.7607,155000.0
2011-08-30 10:30:00,45.5,45.62,45.47,45.57,78000.0,33.7532,33.8423,33.731,33.8052,78000.0
2011-08-30 10:40:00,45.57,45.57,45.38,45.42,98200.0,33.8052,33.8052,33.6642,33.6939,98200.0
2011-08-30 10:50:00,45.44,45.7,45.43,45.65,117800.0,33.7087,33.9016,33.7013,33.8645,117800.0
2011-08-30 11:00:00,45.65,45.81,45.62,45.77,98000.0,33.8645,33.9832,33.8423,33.9535,98000.0
2011-08-30 11:10:00,45.77,45.83,45.55,45.57,107600.0,33.9535,33.9981,33.7903,33.8052,107600.0
2011-08-30 11:20:00,45.57,45.78,45.52,45.73,71600.0,33.8052,33.961,33.7681,33.9239,71600.0
2011-08-30 11:30:00,45.74,45.95,45.68,45.92,90800.0,33.9313,34.0871,33.8868,34.0648,90800.0
2011-08-30 11:40:00,45.91,46.1,45.88,45.92,131600.0,34.0574,34.1983,34.0351,34.0648,131600.0
2011-08-30 11:50:00,45.93,46.1,45.9,46.1,184000.0,34.0722,34.1983,34.05,34.1983,184000.0
2011-08-30 12:00:00,46.1,46.13,45.96,45.96,116200.0,34.1983,34.2206,34.0945,34.0945,116200.0
2011-08-30 12:10:00,45.95,46.01,45.92,45.99,95800.0,34.0871,34.1316,34.0648,34.1167,95800.0
2011-08-30 12:20:00,45.99,46.06,45.98,46.02,122200.0,34.1167,34.1687,34.1093,34.139,122200.0
2011-08-30 12:30:00,46.02,46.09,45.99,46.07,100400.0,34.139,34.1909,34.1167,34.1761,100400.0
2011-08-30 12:40:00,46.07,46.07,45.92,46.02,148200.0,34.1761,34.1761,34.0648,34.139,148200.0
2011-08-30 12:50:00,46.03,46.05,45.85,45.93,197000.0,34.1464,34.1613,34.0129,34.0722,197000.0
2011-08-30 13:00:00,45.9,45.95,45.85,45.95,131400.0,34.05,34.0871,34.0129,34.0871,131400.0
2011-08-30 13:10:00,45.94,46.02,45.89,45.99,118200.0,34.0797,34.139,34.0426,34.1167,118200.0
2011-08-30 13:20:00,46.01,46.09,45.98,46.02,95600.0,34.1316,34.1909,34.1093,34.139,95600.0
2011-08-30 13:30:00,46.02,46.04,45.85,45.88,110200.0,34.139,34.1538,34.0129,34.0351,110200.0
2011-08-30 13:40:00,45.88,46.08,45.88,46.04,93600.0,34.0351,34.1835,34.0351,34.1538,93600.0
2011-08-30 13:50:00,46.04,46.23,45.99,46.12,344800.0,34.1538,34.2948,34.1167,34.2132,344800.0
2011-08-30 14:00:00,46.12,46.23,45.98,46.16,331800.0,34.2132,34.2948,34.1093,34.2429,331800.0
2011-08-30 14:10:00,46.16,46.41,46.06,46.31,193200.0,34.2429,34.4283,34.1687,34.3541,193200.0
2011-08-30 14:20:00,46.31,46.38,46.24,46.35,132000.0,34.3541,34.4061,34.3022,34.3838,132000.0
2011-08-30 14:30:00,46.35,46.38,46.27,46.32,188200.0,34.3838,34.4061,34.3245,34.3615,188200.0
2011-08-30 14:40:00,46.3,46.34,46.22,46.26,95000.0,34.3467,34.3764,34.2874,34.317,95000.0
2011-08-30 14:50:00,46.26,46.31,46.09,46.27,217600.0,34.317,34.3541,34.1909,34.3245,217600.0
2011-08-30 15:00:00,46.27,46.31,46.15,46.28,151000.0,34.3245,34.3541,34.2354,34.3319,151000.0
2011-08-30 15:10:00,46.25,46.33,46.2,46.32,131200.0,34.3096,34.369,34.2725,34.3615,131200.0
2011-08-30 15:20:00,46.32,46.38,46.26,46.38,130600.0,34.3615,34.4061,34.317,34.4061,130600.0
2011-08-30 15:30:00,46.38,46.6,46.37,46.6,211600.0,34.4061,34.5693,34.3986,34.5693,211600.0
2011-08-30 15:40:00,46.6,46.74,46.56,46.66,364000.0,34.5693,34.6731,34.5396,34.6138,364000.0
2011-08-30 15:50:00,46.66,46.67,46.35,46.37,604400.0,34.6138,34.6212,34.3838,34.3986,604400.0
2011-08-31 09:30:00,46.73,47.0,46.6,46.9,143600.0,34.6657,34.866,34.5693,34.7918,143600.0
2011-08-31 09:40:00,46.9,47.23,46.67,47.11,112200.0,34.7918,35.0366,34.6212,34.9476,112200.0
2011-08-31 09:50:00,47.11,47.2,46.99,47.09,114200.0,34.9476,35.0144,34.8586,34.9328,114200.0
2011-08-31 10:00:00,47.03,47.23,47.03,47.12,108800.0,34.8882,35.0366,34.8882,34.955,108800.0
2011-08-31 10:10:00,47.13,47.23,47.06,47.08,100200.0,34.9624,35.0366,34.9105,34.9253,100200.0
2011-08-31 10:20:00,47.08,47.09,46.99,47.05,113800.0,34.9253,34.9328,34.8586,34.9031,113800.0
2011-08-31 10:30:00,47.03,47.13,46.92,46.97,86400.0,34.8882,34.9624,34.8066,34.8437,86400.0
2011-08-31 10:40:00,46.97,47.04,46.88,46.9,57800.0,34.8437,34.8957,34.777,34.7918,57800.0
2011-08-31 10:50:00,46.91,46.93,46.67,46.67,138000.0,34.7992,34.8141,34.6212,34.6212,138000.0
2011-08-31 11:00:00,46.66,46.8,46.58,46.77,113800.0,34.6138,34.7176,34.5544,34.6954,113800.0
2011-08-31 11:10:00,46.76,46.89,46.58,46.58,52000.0,34.688,34.7844,34.5544,34.5544,52000.0
2011-08-31 11:20:00,46.59,46.61,46.44,46.53,107800.0,34.5618,34.5767,34.4506,34.5173,107800.0
2011-08-31 11:30:00,46.54,46.62,46.45,46.46,105000.0,34.5247,34.5841,34.458,34.4654,105000.0
2011-08-31 11:40:00,46.48,46.55,46.4,46.4,76000.0,34.4802,34.5322,34.4209,34.4209,76000.0
2011-08-31 11:50:00,46.43,46.47,46.34,46.34,51200.0,34.4431,34.4728,34.3764,34.3764,51200.0
2011-08-31 12:00:00,46.35,46.41,46.27,46.38,67400.0,34.3838,34.4283,34.3245,34.4061,67400.0
2011-08-31 12:10:00,46.4,46.47,46.4,46.41,86800.0,34.4209,34.4728,34.4209,34.4283,86800.0
2011-08-31 12:20:00,46.42,46.5,46.38,46.38,65200.0,34.4357,34.4951,34.4061,34.4061,65200.0
2011-08-31 12:30:00,46.38,46.54,46.37,46.51,99000.0,34.4061,34.5247,34.3986,34.5025,99000.0
2011-08-31 12:40:00,46.49,46.55,46.44,46.49,51400.0,34.4877,34.5322,34.4506,34.4877,51400.0
2011-08-31 12:50:00,46.49,46.61,46.48,46.54,64800.0,34.4877,34.5767,34.4802,34.5247,64800.0
2011-08-31 13:00:00,46.55,46.59,46.34,46.34,68800.0,34.5322,34.5618,34.3764,34.3764,68800.0
2011-08-31 13:10:00,46.35,46.41,46.34,46.36,93200.0,34.3838,34.4283,34.3764,34.3912,93200.0
2011-08-31 13:20:00,46.36,46.37,46.27,46.31,72000.0,34.3912,34.3986,34.3245,34.3541,72000.0
2011-08-31 13:30:00,46.32,46.41,46.26,46.34,56600.0,34.3615,34.4283,34.317,34.3764,56600.0
2011-08-31 13:40:00,46.35,46.38,46.23,46.23,54200.0,34.3838,34.4061,34.2948,34.2948,54200.0
2011-08-31 13:50:00,46.22,46.27,46.15,46.18,79600.0,34.2874,34.3245,34.2354,34.2577,79600.0
2011-08-31 14:00:00,46.2,46.27,46.15,46.18,84600.0,34.2725,34.3245,34.2354,34.2577,84600.0
2011-08-31 14:10:00,46.17,46.2,46.09,46.2,86000.0,34.2503,34.2725,34.1909,34.2725,86000.0
2011-08-31 14:20:00,46.2,46.26,46.19,46.24,84400.0,34.2725,34.317,34.2651,34.3022,84400.0
2011-08-31 14:30:00,46.24,46.24,46.01,46.07,94400.0,34.3022,34.3022,34.1316,34.1761,94400.0
2011-08-31 14:40:00,46.05,46.07,45.85,46.02,105200.0,34.1613,34.1761,34.0129,34.139,105200.0
2011-08-31 14:50:00,46.02,46.04,45.77,45.95,117800.0,34.139,34.1538,33.9535,34.0871,117800.0
2011-08-31 15:00:00,45.94,46.08,45.88,46.05,137200.0,34.0797,34.1835,34.0351,34.1613,137200.0
2011-08-31 15:10:00,46.04,46.04,45.7,45.74,178200.0,34.1538,34.1538,33.9016,33.9313,178200.0
2011-08-31 15:20:00,45.75,45.88,45.75,45.85,214600.0,33.9387,34.0351,33.9387,34.0129,214600.0
2011-08-31 15:30:00,45.88,46.1,45.87,46.07,220600.0,34.0351,34.1983,34.0277,34.1761,220600.0
2011-08-31 15:40:00,46.07,46.25,46.05,46.24,214400.0,34.1761,34.3096,34.1613,34.3022,214400.0
2011-08-31 15:50:00,46.25,46.26,45.96,46.07,497600.0,34.3096,34.317,34.0945,34.1761,497600.0
2011-09-01 09:30:00,46.0,46.27,45.87,45.93,126600.0,34.1242,34.3245,34.0277,34.0722,126600.0
2011-09-01 09:40:00,45.96,46.02,45.77,45.91,90800.0,34.0945,34.139,33.9535,34.0574,90800.0
2011-09-01 09:50:00,45.85,46.13,45.85,46.06,113000.0,34.0129,34.2206,34.0129,34.1687,113000.0
2011-09-01 10:00:00,46.05,46.85,45.99,46.7,314800.0,34.1613,34.7547,34.1167,34.6434,314800.0
2011-09-01 10:10:00,46.66,46.66,46.33,46.58,130600.0,34.6138,34.6138,34.369,34.5544,130600.0
2011-09-01 10:20:00,46.58,46.7,46.52,46.62,96800.0,34.5544,34.6434,34.5099,34.5841,96800.0
2011-09-01 10:30:00,46.59,46.59,46.18,46.4,120800.0,34.5618,34.5618,34.2577,34.4209,120800.0
2011-09-01 10:40:00,46.38,46.57,46.37,46.42,115800.0,34.4061,34.547,34.3986,34.4357,115800.0
2011-09-01 10:50:00,46.4,46.58,46.31,46.44,177200.0,34.4209,34.5544,34.3541,34.4506,177200.0
2011-09-01 11:00:00,46.43,46.57,46.1,46.12,212000.0,34.4431,34.547,34.1983,34.2132,212000.0
2011-09-01 11:10:00,46.11,46.35,45.99,46.34,114000.0,34.2058,34.3838,34.1167,34.3764,114000.0
2011-09-01 11:20:00,46.35,46.48,46.25,46.43,121000.0,34.3838,34.4802,34.3096,34.4431,121000.0
2011-09-01 11:30:00,46.42,46.5,46.39,46.44,56400.0,34.4357,34.4951,34.4135,34.4506,56400.0
2011-09-01 11:40:00,46.43,46.46,46.27,46.4,123600.0,34.4431,34.4654,34.3245,34.4209,123600.0
2011-09-01 11:50:00,46.41,46.42,46.22,46.37,131400.0,34.4283,34.4357,34.2874,34.3986,131400.0
2011-09-01 12:00:00,46.37,46.49,46.27,46.49,170800.0,34.3986,34.4877,34.3245,34.4877,170800.0
2011-09-01 12:10:00,46.47,46.49,46.29,46.37,53600.0,34.4728,34.4877,34.3393,34.3986,53600.0
2011-09-01 12:20:00,46.38,46.44,46.35,46.38,62600.0,34.4061,34.4506,34.3838,34.4061,62600.0
2011-09-01 12:30:00,46.39,46.46,46.36,46.4,45400.0,34.4135,34.4654,34.3912,34.4209,45400.0
2011-09-01 12:40:00,46.4,46.43,46.25,46.27,73800.0,34.4209,34.4431,34.3096,34.3245,73800.0
2011-09-01 12:50:00,46.26,46.34,46.13,46.15,94200.0,34.317,34.3764,34.2206,34.2354,94200.0
2011-09-01 13:00:00,46.14,46.18,45.99,46.0,63800.0,34.228,34.2577,34.1167,34.1242,63800.0
2011-09-01 13:10:00,46.02,46.1,45.99,46.1,50000.0,34.139,34.1983,34.1167,34.1983,50000.0
2011-09-01 13:20:00,46.1,46.16,45.94,46.12,115200.0,34.1983,34.2429,34.0797,34.2132,115200.0
2011-09-01 13:30:00,46.1,46.11,45.95,45.97,99000.0,34.1983,34.2058,34.0871,34.1019,99000.0
2011-09-01 13:40:00,45.98,45.98,45.82,45.96,102600.0,34.1093,34.1093,33.9906,34.0945,102600.0
2011-09-01 13:50:00,45.96,45.97,45.76,45.8,146200.0,34.0945,34.1019,33.9461,33.9758,146200.0
2011-09-01 14:00:00,45.8,45.83,45.59,45.62,161200.0,33.9758,33.9981,33.82,33.8423,161200.0
2011-09-01 14:10:00,45.62,45.68,45.54,45.59,195400.0,33.8423,33.8868,33.7829,33.82,195400.0
2011-09-01 14:20:00,45.59,45.64,45.48,45.64,211200.0,33.82,33.8571,33.7384,33.8571,211200.0
2011-09-01 14:30:00,45.65,45.95,45.63,45.92,287800.0,33.8645,34.0871,33.8497,34.0648,287800.0
2011-09-01 14:40:00,45.93,46.04,45.89,45.97,218000.0,34.0722,34.1538,34.0426,34.1019,218000.0
2011-09-01 14:50:00,45.97,45.99,45.83,45.88,97600.0,34.1019,34.1167,33.9981,34.0351,97600.0
2011-09-01 15:00:00,45.88,45.88,45.67,45.73,123000.0,34.0351,34.0351,33.8794,33.9239,123000.0
2011-09-01 15:10:00,45.72,45.85,45.71,45.81,200800.0,33.9164,34.0129,33.909,33.9832,200800.0
2011-09-01 15:20:00,45.82,45.99,45.73,45.88,211000.0,33.9906,34.1167,33.9239,34.0351,211000.0
2011-09-01 15:30:00,45.88,45.89,45.7,45.74,380200.0,34.0351,34.0426,33.9016,33.9313,380200.0
2011-09-01 15:40:00,45.74,45.87,45.67,45.85,314400.0,33.9313,34.0277,33.8794,34.0129,314400.0
2011-09-01 15:50:00,45.86,45.86,45.68,45.73,359200.0,34.0203,34.0203,33.8868,33.9239,359200.0
2011-09-02 09:30:00,44.96,44.96,44.21,44.27,235400.0,33.3527,33.3527,32.7963,32.8408,235400.0
2011-09-02 09:40:00,44.28,44.53,44.16,44.49,215000.0,32.8482,33.0337,32.7592,33.004,215000.0
2011-09-02 09:50:00,44.51,44.61,44.4,44.56,203600.0,33.0188,33.093,32.9372,33.0559,203600.0
2011-09-02 10:00:00,44.59,44.82,44.49,44.8,139200.0,33.0782,33.2488,33.004,33.234,139200.0
2011-09-02 10:10:00,44.79,44.84,44.66,44.79,125000.0,33.2265,33.2636,33.1301,33.2265,125000.0
2011-09-02 10:20:00,44.78,44.78,44.54,44.71,99000.0,33.2191,33.2191,33.0411,33.1672,99000.0
2011-09-02 10:30:00,44.69,44.71,44.55,44.62,129400.0,33.1524,33.1672,33.0485,33.1004,129400.0
2011-09-02 10:40:00,44.63,44.72,44.47,44.59,92800.0,33.1079,33.1746,32.9892,33.0782,92800.0
2011-09-02 10:50:00,44.63,44.75,44.51,44.74,111200.0,33.1079,33.1969,33.0188,33.1895,111200.0
2011-09-02 11:00:00,44.74,44.79,44.63,44.63,130000.0,33.1895,33.2265,33.1079,33.1079,130000.0
2011-09-02 11:10:00,44.63,44.85,44.6,44.76,93400.0,33.1079,33.2711,33.0856,33.2043,93400.0
2011-09-02 11:20:00,44.74,44.84,44.71,44.79,45000.0,33.1895,33.2636,33.1672,33.2265,45000.0
2011-09-02 11:30:00,44.77,44.88,44.69,44.84,84000.0,33.2117,33.2933,33.1524,33.2636,84000.0
2011-09-02 11:40:00,44.83,44.83,44.62,44.62,59400.0,33.2562,33.2562,33.1004,33.1004,59400.0
2011-09-02 11:50:00,44.64,44.74,44.63,44.7,50600.0,33.1153,33.1895,33.1079,33.1598,50600.0
2011-09-02 12:00:00,44.7,44.79,44.66,44.7,57200.0,33.1598,33.2265,33.1301,33.1598,57200.0
2011-09-02 12:10:00,44.69,44.7,44.6,44.61,57400.0,33.1524,33.1598,33.0856,33.093,57400.0
2011-09-02 12:20:00,44.6,44.67,44.53,44.56,53400.0,33.0856,33.1375,33.0337,33.0559,53400.0
2011-09-02 12:30:00,44.56,44.63,44.56,44.62,51200.0,33.0559,33.1079,33.0559,33.1004,51200.0
2011-09-02 12:40:00,44.63,44.63,44.54,44.59,50400.0,33.1079,33.1079,33.0411,33.0782,50400.0
2011-09-02 12:50:00,44.58,44.6,44.52,44.55,43000.0,33.0708,33.0856,33.0263,33.0485,43000.0
2011-09-02 13:00:00,44.55,44.58,44.43,44.45,88600.0,33.0485,33.0708,32.9595,32.9743,88600.0
2011-09-02 13:10:00,44.45,44.52,44.38,44.38,54200.0,32.9743,33.0263,32.9224,32.9224,54200.0
2011-09-02 13:20:00,44.38,44.48,44.36,44.45,43600.0,32.9224,32.9966,32.9076,32.9743,43600.0
2011-09-02 13:30:00,44.46,44.56,44.4,44.43,57000.0,32.9817,33.0559,32.9372,32.9595,57000.0
2011-09-02 13:40:00,44.42,44.47,44.38,44.47,35400.0,32.9521,32.9892,32.9224,32.9892,35400.0
2011-09-02 13:50:00,44.48,44.51,44.41,44.49,56200.0,32.9966,33.0188,32.9447,33.004,56200.0
2011-09-02 14:00:00,44.48,44.52,44.39,44.39,78400.0,32.9966,33.0263,32.9298,32.9298,78400.0
2011-09-02 14:10:00,44.38,44.44,44.2,44.24,212600.0,32.9224,32.9669,32.7889,32.8185,212600.0
2011-09-02 14:20:00,44.24,44.29,44.18,44.21,78600.0,32.8185,32.8556,32.774,32.7963,78600.0
2011-09-02 14:30:00,44.21,44.21,44.01,44.13,128600.0,32.7963,32.7963,32.6479,32.7369,128600.0
2011-09-02 14:40:00,44.13,44.21,44.02,44.05,89400.0,32.7369,32.7963,32.6553,32.6776,89400.0
2011-09-02 14:50:00,44.06,44.17,44.04,44.09,114400.0,32.685,32.7666,32.6702,32.7073,114400.0
2011-09-02 15:00:00,44.1,44.13,43.99,44.06,96800.0,32.7147,32.7369,32.6331,32.685,96800.0
2011-09-02 15:10:00,44.06,44.09,43.96,43.99,140200.0,32.685,32.7073,32.6108,32.6331,140200.0
2011-09-02 15:20:00,43.99,44.09,43.99,44.02,128800.0,32.6331,32.7073,32.6331,32.6553,128800.0
2011-09-02 15:30:00,44.03,44.18,43.99,44.18,190400.0,32.6628,32.774,32.6331,32.774,190400.0
2011-09-02 15:40:00,44.17,44.25,44.06,44.09,232800.0,32.7666,32.826,32.685,32.7073,232800.0
2011-09-02 15:50:00,44.1,44.24,44.07,44.12,526800.0,32.7147,32.8185,32.6924,32.7295,526800.0
2011-09-06 09:30:00,42.74,42.87,42.5,42.74,422200.0,31.7058,31.8022,31.5278,31.7058,422200.0
2011-09-06 09:40:00,42.71,42.83,42.59,42.7,286000.0,31.6835,31.7726,31.5945,31.6761,286000.0
2011-09-06 09:50:00,42.69,42.88,42.6,42.87,336600.0,31.6687,31.8097,31.6019,31.8022,336600.0
2011-09-06 10:00:00,42.87,43.1,42.83,43.02,382000.0,31.8022,31.9729,31.7726,31.9135,382000.0
2011-09-06 10:10:00,43.04,43.05,42.8,42.85,143400.0,31.9283,31.9358,31.7503,31.7874,143400.0
2011-09-06 10:20:00,42.86,42.93,42.77,42.82,118600.0,31.7948,31.8467,31.7281,31.7651,118600.0
2011-09-06 10:30:00,42.8,42.88,42.61,42.66,144400.0,31.7503,31.8097,31.6094,31.6465,144400.0
2011-09-06 10:40:00,42.68,42.85,42.66,42.85,154800.0,31.6613,31.7874,31.6465,31.7874,154800.0
2011-09-06 10:50:00,42.85,43.12,42.8,43.1,126000.0,31.7874,31.9877,31.7503,31.9729,126000.0
2011-09-06 11:00:00,43.08,43.17,43.02,43.13,148000.0,31.958,32.0248,31.9135,31.9951,148000.0
2011-09-06 11:10:00,43.15,43.46,43.02,43.32,158200.0,32.0099,32.2399,31.9135,32.1361,158200.0
2011-09-06 11:20:00,43.33,43.42,43.25,43.42,95800.0,32.1435,32.2102,32.0841,32.2102,95800.0
2011-09-06 11:30:00,43.42,43.54,43.35,43.38,129000.0,32.2102,32.2993,32.1583,32.1806,129000.0
2011-09-06 11:40:00,43.37,43.42,43.23,43.24,78000.0,32.1731,32.2102,32.0693,32.0767,78000.0
2011-09-06 11:50:00,43.24,43.49,43.24,43.41,92800.0,32.0767,32.2622,32.0767,32.2028,92800.0
2011-09-06 12:00:00,43.42,43.45,43.27,43.27,86400.0,32.2102,32.2325,32.099,32.099,86400.0
2011-09-06 12:10:00,43.3,43.4,43.24,43.38,77600.0,32.1212,32.1954,32.0767,32.1806,77600.0
2011-09-06 12:20:00,43.38,43.45,43.31,43.35,56400.0,32.1806,32.2325,32.1286,32.1583,56400.0
2011-09-06 12:30:00,43.35,43.35,43.23,43.27,53400.0,32.1583,32.1583,32.0693,32.099,53400.0
2011-09-06 12:40:00,43.28,43.29,43.23,43.25,61800.0,32.1064,32.1138,32.0693,32.0841,61800.0
2011-09-06 12:50:00,43.24,43.3,43.16,43.27,82800.0,32.0767,32.1212,32.0174,32.099,82800.0
2011-09-06 13:00:00,43.26,43.49,43.26,43.47,205000.0,32.0915,32.2622,32.0915,32.2473,205000.0
2011-09-06 13:10:00,43.48,43.59,43.43,43.5,46200.0,32.2548,32.3364,32.2177,32.2696,46200.0
2011-09-06 13:20:00,43.48,43.58,43.43,43.43,43800.0,32.2548,32.3289,32.2177,32.2177,43800.0
2011-09-06 13:30:00,43.41,43.52,43.33,43.52,74400.0,32.2028,32.2844,32.1435,32.2844,74400.0
2011-09-06 13:40:00,43.52,43.69,43.5,43.68,74000.0,32.2844,32.4105,32.2696,32.4031,74000.0
2011-09-06 13:50:00,43.68,43.68,43.54,43.54,36000.0,32.4031,32.4031,32.2993,32.2993,36000.0
2011-09-06 14:00:00,43.54,43.67,43.51,43.66,113400.0,32.2993,32.3957,32.277,32.3883,113400.0
2011-09-06 14:10:00,43.66,43.81,43.63,43.77,76000.0,32.3883,32.4996,32.366,32.4699,76000.0
2011-09-06 14:20:00,43.79,43.81,43.67,43.74,89400.0,32.4847,32.4996,32.3957,32.4476,89400.0
2011-09-06 14:30:00,43.74,43.79,43.68,43.74,163000.0,32.4476,32.4847,32.4031,32.4476,163000.0
2011-09-06 14:40:00,43.74,43.78,43.67,43.7,199800.0,32.4476,32.4773,32.3957,32.418,199800.0
2011-09-06 14:50:00,43.7,43.74,43.67,43.72,176600.0,32.418,32.4476,32.3957,32.4328,176600.0
2011-09-06 15:00:00,43.72,43.77,43.69,43.75,306200.0,32.4328,32.4699,32.4105,32.455,306200.0
2011-09-06 15:10:00,43.76,43.79,43.71,43.72,198000.0,32.4625,32.4847,32.4254,32.4328,198000.0
2011-09-06 15:20:00,43.72,43.85,43.7,43.75,227000.0,32.4328,32.5292,32.418,32.455,227000.0
2011-09-06 15:30:00,43.75,43.91,43.73,43.88,337000.0,32.455,32.5737,32.4402,32.5515,337000.0
2011-09-06 15:40:00,43.88,44.17,43.88,44.13,379600.0,32.5515,32.7666,32.5515,32.7369,379600.0
2011-09-06 15:50:00,44.13,44.35,44.1,44.27,819600.0,32.7369,32.9001,32.7147,32.8408,819600.0
2011-09-07 09:30:00,44.92,45.0,44.73,44.88,276400.0,33.323,33.3823,33.182,33.2933,276400.0
2011-09-07 09:40:00,44.88,44.99,44.85,44.95,335400.0,33.2933,33.3749,33.2711,33.3452,335400.0
2011-09-07 09:50:00,44.95,44.96,44.8,44.91,213800.0,33.3452,33.3527,33.234,33.3156,213800.0
2011-09-07 10:00:00,44.92,44.96,44.79,44.92,162400.0,33.323,33.3527,33.2265,33.323,162400.0
2011-09-07 10:10:00,44.94,44.98,44.79,44.84,159400.0,33.3378,33.3675,33.2265,33.2636,159400.0
2011-09-07 10:20:00,44.85,44.88,44.59,44.59,258800.0,33.2711,33.2933,33.0782,33.0782,258800.0
2011-09-07 10:30:00,44.59,44.62,44.44,44.53,210000.0,33.0782,33.1004,32.9669,33.0337,210000.0
2011-09-07 10:40:00,44.52,44.65,44.49,44.52,136200.0,33.0263,33.1227,33.004,33.0263,136200.0
2011-09-07 10:50:00,44.52,44.54,44.44,44.46,84800.0,33.0263,33.0411,32.9669,32.9817,84800.0
2011-09-07 11:00:00,44.47,44.7,44.44,44.66,124600.0,32.9892,33.1598,32.9669,33.1301,124600.0
2011-09-07 11:10:00,44.65,44.77,44.65,44.68,182400.0,33.1227,33.2117,33.1227,33.1449,182400.0
2011-09-07 11:20:00,44.69,44.73,44.65,44.72,125800.0,33.1524,33.182,33.1227,33.1746,125800.0
2011-09-07 11:30:00,44.72,44.72,44.64,44.67,181000.0,33.1746,33.1746,33.1153,33.1375,181000.0
2011-09-07 11:40:00,44.69,44.74,44.65,44.66,73000.0,33.1524,33.1895,33.1227,33.1301,73000.0
2011-09-07 11:50:00,44.67,44.68,44.6,44.6,68000.0,33.1375,33.1449,33.0856,33.0856,68000.0
2011-09-07 12:00:00,44.62,44.62,44.52,44.52,95000.0,33.1004,33.1004,33.0263,33.0263,95000.0
2011-09-07 12:10:00,44.53,44.65,44.52,44.6,66000.0,33.0337,33.1227,33.0263,33.0856,66000.0
2011-09-07 12:20:00,44.6,44.6,44.51,44.55,69200.0,33.0856,33.0856,33.0188,33.0485,69200.0
2011-09-07 12:30:00,44.56,44.63,44.56,44.6,77200.0,33.0559,33.1079,33.0559,33.0856,77200.0
2011-09-07 12:40:00,44.6,44.61,44.5,44.52,86200.0,33.0856,33.093,33.0114,33.0263,86200.0
2011-09-07 12:50:00,44.52,44.56,44.5,44.52,63400.0,33.0263,33.0559,33.0114,33.0263,63400.0
2011-09-07 13:00:00,44.53,44.65,44.51,44.62,70400.0,33.0337,33.1227,33.0188,33.1004,70400.0
2011-09-07 13:10:00,44.63,44.67,44.61,44.66,55400.0,33.1079,33.1375,33.093,33.1301,55400.0
2011-09-07 13:20:00,44.64,44.66,44.6,44.66,68000.0,33.1153,33.1301,33.0856,33.1301,68000.0
2011-09-07 13:30:00,44.65,44.66,44.6,44.63,92000.0,33.1227,33.1301,33.0856,33.1079,92000.0
2011-09-07 13:40:00,44.64,44.64,44.56,44.59,75400.0,33.1153,33.1153,33.0559,33.0782,75400.0
2011-09-07 13:50:00,44.59,44.65,44.57,44.63,85000.0,33.0782,33.1227,33.0633,33.1079,85000.0
2011-09-07 14:00:00,44.63,44.66,44.57,44.6,236000.0,33.1079,33.1301,33.0633,33.0856,236000.0
2011-09-07 14:10:00,44.6,44.66,44.57,44.59,103800.0,33.0856,33.1301,33.0633,33.0782,103800.0
2011-09-07 14:20:00,44.59,44.68,44.52,44.66,245600.0,33.0782,33.1449,33.0263,33.1301,245600.0
2011-09-07 14:30:00,44.67,44.73,44.67,44.69,189600.0,33.1375,33.182,33.1375,33.1524,189600.0
2011-09-07 14:40:00,44.69,44.87,44.69,44.84,145000.0,33.1524,33.2859,33.1524,33.2636,145000.0
2011-09-07 14:50:00,44.84,44.87,44.82,44.85,80400.0,33.2636,33.2859,33.2488,33.2711,80400.0
2011-09-07 15:00:00,44.85,44.85,44.75,44.77,74200.0,33.2711,33.2711,33.1969,33.2117,74200.0
2011-09-07 15:10:00,44.78,44.8,44.7,44.71,109000.0,33.2191,33.234,33.1598,33.1672,109000.0
2011-09-07 15:20:00,44.71,44.73,44.62,44.72,89800.0,33.1672,33.182,33.1004,33.1746,89800.0
2011-09-07 15:30:00,44.71,44.73,44.6,44.65,114600.0,33.1672,33.182,33.0856,33.1227,114600.0
2011-09-07 15:40:00,44.64,44.74,44.64,44.67,202800.0,33.1153,33.1895,33.1153,33.1375,202800.0
2011-09-07 15:50:00,44.67,44.88,44.65,44.86,420600.0,33.1375,33.2933,33.1227,33.2785,420600.0
2011-09-08 09:30:00,44.55,44.57,44.32,44.48,148600.0,33.0485,33.0633,32.8779,32.9966,148600.0
2011-09-08 09:40:00,44.49,44.63,44.45,44.55,75600.0,33.004,33.1079,32.9743,33.0485,75600.0
2011-09-08 09:50:00,44.56,44.57,44.38,44.52,81400.0,33.0559,33.0633,32.9224,33.0263,81400.0
2011-09-08 10:00:00,44.52,44.63,44.39,44.61,109000.0,33.0263,33.1079,32.9298,33.093,109000.0
2011-09-08 10:10:00,44.6,44.74,44.51,44.72,73400.0,33.0856,33.1895,33.0188,33.1746,73400.0
2011-09-08 10:20:00,44.74,44.8,44.64,44.66,55600.0,33.1895,33.234,33.1153,33.1301,55600.0
2011-09-08 10:30:00,44.66,44.79,44.63,44.65,89000.0,33.1301,33.2265,33.1079,33.1227,89000.0
2011-09-08 10:40:00,44.65,44.69,44.56,44.63,163600.0,33.1227,33.1524,33.0559,33.1079,163600.0
2011-09-08 10:50:00,44.62,44.76,44.62,44.74,100000.0,33.1004,33.2043,33.1004,33.1895,100000.0
2011-09-08 11:00:00,44.75,44.85,44.74,44.81,92200.0,33.1969,33.2711,33.1895,33.2414,92200.0
2011-09-08 11:10:00,44.8,44.86,44.75,44.79,96200.0,33.234,33.2785,33.1969,33.2265,96200.0
2011-09-08 11:20:00,44.8,44.83,44.71,44.72,73800.0,33.234,33.2562,33.1672,33.1746,73800.0
2011-09-08 11:30:00,44.7,44.77,44.65,44.69,161800.0,33.1598,33.2117,33.1227,33.1524,161800.0
2011-09-08 11:40:00,44.68,44.68,44.51,44.52,125200.0,33.1449,33.1449,33.0188,33.0263,125200.0
2011-09-08 11:50:00,44.53,44.63,44.38,44.48,142600.0,33.0337,33.1079,32.9224,32.9966,142600.0
2011-09-08 12:00:00,44.46,44.47,44.31,44.45,130800.0,32.9817,32.9892,32.8705,32.9743,130800.0
2011-09-08 12:10:00,44.46,44.59,44.43,44.56,73600.0,32.9817,33.0782,32.9595,33.0559,73600.0
2011-09-08 12:20:00,44.57,44.63,44.45,44.47,102000.0,33.0633,33.1079,32.9743,32.9892,102000.0
2011-09-08 12:30:00,44.49,44.53,44.36,44.47,106800.0,33.004,33.0337,32.9076,32.9892,106800.0
2011-09-08 12:40:00,44.47,44.54,44.38,44.43,86000.0,32.9892,33.0411,32.9224,32.9595,86000.0
2011-09-08 12:50:00,44.43,44.59,44.43,44.56,101000.0,32.9595,33.0782,32.9595,33.0559,101000.0
2011-09-08 13:00:00,44.56,44.56,44.46,44.54,69800.0,33.0559,33.0559,32.9817,33.0411,69800.0
2011-09-08 13:10:00,44.53,44.53,44.38,44.52,57000.0,33.0337,33.0337,32.9224,33.0263,57000.0
2011-09-08 13:20:00,44.52,44.52,44.42,44.46,148400.0,33.0263,33.0263,32.9521,32.9817,148400.0
2011-09-08 13:30:00,44.47,44.56,44.25,44.36,270800.0,32.9892,33.0559,32.826,32.9076,270800.0
2011-09-08 13:40:00,44.36,44.37,44.09,44.18,105200.0,32.9076,32.915,32.7073,32.774,105200.0
2011-09-08 13:50:00,44.19,44.22,44.06,44.19,90000.0,32.7814,32.8037,32.685,32.7814,90000.0
2011-09-08 14:00:00,44.19,44.38,44.09,44.34,127000.0,32.7814,32.9224,32.7073,32.8927,127000.0
2011-09-08 14:10:00,44.33,44.39,44.27,44.33,61600.0,32.8853,32.9298,32.8408,32.8853,61600.0
2011-09-08 14:20:00,44.33,44.33,44.1,44.18,62000.0,32.8853,32.8853,32.7147,32.774,62000.0
2011-09-08 14:30:00,44.16,44.34,44.11,44.3,132800.0,32.7592,32.8927,32.7221,32.8631,132800.0
2011-09-08 14:40:00,44.3,44.38,44.29,44.32,117600.0,32.8631,32.9224,32.8556,32.8779,117600.0
2011-09-08 14:50:00,44.31,44.38,44.21,44.3,217600.0,32.8705,32.9224,32.7963,32.8631,217600.0
2011-09-08 15:00:00,44.31,44.31,44.1,44.18,169200.0,32.8705,32.8705,32.7147,32.774,169200.0
2011-09-08 15:10:00,44.19,44.19,44.08,44.15,351800.0,32.7814,32.7814,32.6998,32.7518,351800.0
2011-09-08 15:20:00,44.15,44.2,44.07,44.17,160400.0,32.7518,32.7889,32.6924,32.7666,160400.0
2011-09-08 15:30:00,44.18,44.2,44.1,44.16,190800.0,32.774,32.7889,32.7147,32.7592,190800.0
2011-09-08 15:40:00,44.17,44.24,44.11,44.15,327800.0,32.7666,32.8185,32.7221,32.7518,327800.0
2011-09-08 15:50:00,44.15,44.17,44.05,44.1,337200.0,32.7518,32.7666,32.6776,32.7147,337200.0
2011-09-09 09:30:00,43.49,43.67,43.42,43.59,153800.0,32.2622,32.3957,32.2102,32.3364,153800.0
2011-09-09 09:40:00,43.59,43.69,43.35,43.56,198200.0,32.3364,32.4105,32.1583,32.3141,198200.0
2011-09-09 09:50:00,43.56,43.62,43.4,43.45,181600.0,32.3141,32.3586,32.1954,32.2325,181600.0
2011-09-09 10:00:00,43.45,43.68,43.45,43.49,147000.0,32.2325,32.4031,32.2325,32.2622,147000.0
2011-09-09 10:10:00,43.52,43.53,43.26,43.48,124600.0,32.2844,32.2918,32.0915,32.2548,124600.0
2011-09-09 10:20:00,43.48,43.79,43.42,43.77,99400.0,32.2548,32.4847,32.2102,32.4699,99400.0
2011-09-09 10:30:00,43.77,43.77,43.63,43.7,222200.0,32.4699,32.4699,32.366,32.418,222200.0
2011-09-09 10:40:00,43.7,43.72,43.63,43.69,74200.0,32.418,32.4328,32.366,32.4105,74200.0
2011-09-09 10:50:00,43.7,43.72,43.48,43.49,82200.0,32.418,32.4328,32.2548,32.2622,82200.0
2011-09-09 11:00:00,43.49,43.58,43.45,43.54,93800.0,32.2622,32.3289,32.2325,32.2993,93800.0
2011-09-09 11:10:00,43.55,43.65,43.22,43.3,232400.0,32.3067,32.3809,32.0619,32.1212,232400.0
2011-09-09 11:20:00,43.29,43.3,43.01,43.14,208400.0,32.1138,32.1212,31.9061,32.0025,208400.0
2011-09-09 11:30:00,43.15,43.35,43.13,43.2,125600.0,32.0099,32.1583,31.9951,32.047,125600.0
2011-09-09 11:40:00,43.21,43.22,42.95,43.02,179400.0,32.0545,32.0619,31.8616,31.9135,179400.0
2011-09-09 11:50:00,43.02,43.15,42.89,43.07,175400.0,31.9135,32.0099,31.8171,31.9506,175400.0
2011-09-09 12:00:00,43.07,43.1,42.8,42.8,158000.0,31.9506,31.9729,31.7503,31.7503,158000.0
2011-09-09 12:10:00,42.82,42.82,42.66,42.73,331200.0,31.7651,31.7651,31.6465,31.6984,331200.0
2011-09-09 12:20:00,42.74,42.76,42.59,42.6,152800.0,31.7058,31.7206,31.5945,31.6019,152800.0
2011-09-09 12:30:00,42.6,42.62,42.37,42.56,282000.0,31.6019,31.6168,31.4313,31.5723,282000.0
2011-09-09 12:40:00,42.55,42.64,42.51,42.57,173200.0,31.5648,31.6316,31.5352,31.5797,173200.0
2011-09-09 12:50:00,42.57,42.67,42.49,42.66,389200.0,31.5797,31.6539,31.5203,31.6465,389200.0
2011-09-09 13:00:00,42.66,42.68,42.55,42.6,185800.0,31.6465,31.6613,31.5648,31.6019,185800.0
2011-09-09 13:10:00,42.59,42.73,42.56,42.7,240800.0,31.5945,31.6984,31.5723,31.6761,240800.0
2011-09-09 13:20:00,42.69,42.7,42.49,42.66,130800.0,31.6687,31.6761,31.5203,31.6465,130800.0
2011-09-09 13:30:00,42.66,42.67,42.54,42.66,167400.0,31.6465,31.6539,31.5574,31.6465,167400.0
2011-09-09 13:40:00,42.66,42.76,42.54,42.54,150600.0,31.6465,31.7206,31.5574,31.5574,150600.0
2011-09-09 13:50:00,42.54,42.66,42.51,42.65,128200.0,31.5574,31.6465,31.5352,31.639,128200.0
2011-09-09 14:00:00,42.65,42.7,42.6,42.69,159200.0,31.639,31.6761,31.6019,31.6687,159200.0
2011-09-09 14:10:00,42.68,42.69,42.51,42.56,144400.0,31.6613,31.6687,31.5352,31.5723,144400.0
2011-09-09 14:20:00,42.57,42.67,42.51,42.52,148200.0,31.5797,31.6539,31.5352,31.5426,148200.0
2011-09-09 14:30:00,42.54,42.59,42.46,42.54,156400.0,31.5574,31.5945,31.4981,31.5574,156400.0
2011-09-09 14:40:00,42.55,42.68,42.48,42.48,221600.0,31.5648,31.6613,31.5129,31.5129,221600.0
2011-09-09 14:50:00,42.49,42.52,42.4,42.42,166400.0,31.5203,31.5426,31.4536,31.4684,166400.0
2011-09-09 15:00:00,42.43,42.54,42.34,42.52,156000.0,31.4758,31.5574,31.4091,31.5426,156000.0
2011-09-09 15:10:00,42.53,42.53,42.39,42.48,224400.0,31.55,31.55,31.4462,31.5129,224400.0
2011-09-09 15:20:00,42.48,42.49,42.27,42.3,201800.0,31.5129,31.5203,31.3571,31.3794,201800.0
2011-09-09 15:30:00,42.3,42.58,42.3,42.57,387400.0,31.3794,31.5871,31.3794,31.5797,387400.0
2011-09-09 15:40:00,42.57,42.58,42.46,42.54,595400.0,31.5797,31.5871,31.4981,31.5574,595400.0
2011-09-09 15:50:00,42.55,42.62,42.47,42.52,927800.0,31.5648,31.6168,31.5055,31.5426,927800.0
2011-09-12 09:30:00,41.97,42.12,41.71,41.85,384600.0,31.1346,31.2459,30.9417,31.0456,384600.0
2011-09-12 09:40:00,41.83,42.09,41.62,41.95,229600.0,31.0307,31.2236,30.8749,31.1198,229600.0
2011-09-12 09:50:00,41.96,42.48,41.91,42.36,203000.0,31.1272,31.5129,31.0901,31.4239,203000.0
2011-09-12 10:00:00,42.38,42.48,42.16,42.39,224800.0,31.4387,31.5129,31.2755,31.4462,224800.0
2011-09-12 10:10:00,42.41,42.47,42.02,42.02,237600.0,31.461,31.5055,31.1717,31.1717,237600.0
2011-09-12 10:20:00,42.05,42.14,41.95,41.98,363600.0,31.1939,31.2607,31.1198,31.142,363600.0
2011-09-12 10:30:00,41.98,42.02,41.96,41.99,274000.0,31.142,31.1717,31.1272,31.1494,274000.0
2011-09-12 10:40:00,41.99,42.01,41.76,41.84,267400.0,31.1494,31.1643,30.9788,31.0382,267400.0
2011-09-12 10:50:00,41.83,41.89,41.72,41.76,194000.0,31.0307,31.0752,30.9491,30.9788,194000.0
2011-09-12 11:00:00,41.76,41.99,41.73,41.95,128600.0,30.9788,31.1494,30.9565,31.1198,128600.0
2011-09-12 11:10:00,41.96,41.98,41.79,41.81,242600.0,31.1272,31.142,31.0011,31.0159,242600.0
2011-09-12 11:20:00,41.82,41.92,41.77,41.9,209600.0,31.0233,31.0975,30.9862,31.0827,209600.0
2011-09-12 11:30:00,41.9,42.0,41.84,41.88,192200.0,31.0827,31.1568,31.0382,31.0678,192200.0
2011-09-12 11:40:00,41.88,41.9,41.77,41.78,148200.0,31.0678,31.0827,30.9862,30.9936,148200.0
2011-09-12 11:50:00,41.78,41.82,41.65,41.68,115600.0,30.9936,31.0233,30.8972,30.9195,115600.0
2011-09-12 12:00:00,41.7,41.81,41.65,41.71,150800.0,30.9343,31.0159,30.8972,30.9417,150800.0
2011-09-12 12:10:00,41.7,41.79,41.62,41.62,129200.0,30.9343,31.0011,30.8749,30.8749,129200.0
2011-09-12 12:20:00,41.61,41.79,41.59,41.78,158600.0,30.8675,31.0011,30.8527,30.9936,158600.0
2011-09-12 12:30:00,41.79,41.8,41.54,41.65,153800.0,31.0011,31.0085,30.8156,30.8972,153800.0
2011-09-12 12:40:00,41.64,41.65,41.57,41.58,90400.0,30.8898,30.8972,30.8379,30.8453,90400.0
2011-09-12 12:50:00,41.58,41.6,41.53,41.58,230400.0,30.8453,30.8601,30.8082,30.8453,230400.0
2011-09-12 13:00:00,41.58,41.77,41.51,41.55,161600.0,30.8453,30.9862,30.7933,30.823,161600.0
2011-09-12 13:10:00,41.54,41.63,41.44,41.49,208800.0,30.8156,30.8824,30.7414,30.7785,208800.0
2011-09-12 13:20:00,41.49,41.49,41.29,41.3,165400.0,30.7785,30.7785,30.6301,30.6376,165400.0
2011-09-12 13:30:00,41.3,41.31,41.13,41.2,181600.0,30.6376,30.645,30.5115,30.5634,181600.0
2011-09-12 13:40:00,41.19,41.32,41.15,41.29,162400.0,30.556,30.6524,30.5263,30.6301,162400.0
2011-09-12 13:50:00,41.28,41.35,41.24,41.28,175600.0,30.6227,30.6747,30.5931,30.6227,175600.0
2011-09-12 14:00:00,41.3,41.3,41.11,41.19,168800.0,30.6376,30.6376,30.4966,30.556,168800.0
2011-09-12 14:10:00,41.17,41.3,41.11,41.2,152200.0,30.5411,30.6376,30.4966,30.5634,152200.0
2011-09-12 14:20:00,41.19,41.21,41.08,41.13,257400.0,30.556,30.5708,30.4744,30.5115,257400.0
2011-09-12 14:30:00,41.13,41.56,41.09,41.46,223200.0,30.5115,30.8304,30.4818,30.7563,223200.0
2011-09-12 14:40:00,41.47,41.71,41.44,41.49,191200.0,30.7637,30.9417,30.7414,30.7785,191200.0
2011-09-12 14:50:00,41.5,41.52,41.4,41.47,470400.0,30.7859,30.8008,30.7117,30.7637,470400.0
2011-09-12 15:00:00,41.47,41.51,41.34,41.44,207800.0,30.7637,30.7933,30.6672,30.7414,207800.0
2011-09-12 15:10:00,41.45,41.52,41.32,41.41,259400.0,30.7488,30.8008,30.6524,30.7192,259400.0
2011-09-12 15:20:00,41.42,41.61,41.3,41.6,385200.0,30.7266,30.8675,30.6376,30.8601,385200.0
2011-09-12 15:30:00,41.6,41.76,41.6,41.73,319200.0,30.8601,30.9788,30.8601,30.9565,319200.0
2011-09-12 15:40:00,41.73,41.98,41.67,41.85,470800.0,30.9565,31.142,30.912,31.0456,470800.0
2011-09-12 15:50:00,41.85,42.17,41.85,42.16,714200.0,31.0456,31.283,31.0456,31.2755,714200.0
2011-09-13 09:30:00,42.36,42.59,42.24,42.33,237400.0,31.4239,31.5945,31.3349,31.4016,237400.0
2011-09-13 09:40:00,42.32,42.93,42.22,42.84,237400.0,31.3942,31.8467,31.32,31.78,237400.0
2011-09-13 09:50:00,42.83,43.35,42.79,43.26,362600.0,31.7726,32.1583,31.7429,32.0915,362600.0
2011-09-13 10:00:00,43.25,43.61,43.13,43.58,233800.0,32.0841,32.3512,31.9951,32.3289,233800.0
2011-09-13 10:10:00,43.58,43.58,43.43,43.49,190000.0,32.3289,32.3289,32.2177,32.2622,190000.0
2011-09-13 10:20:00,43.48,43.77,43.46,43.55,206000.0,32.2548,32.4699,32.2399,32.3067,206000.0
2011-09-13 10:30:00,43.55,43.63,43.38,43.47,195400.0,32.3067,32.366,32.1806,32.2473,195400.0
2011-09-13 10:40:00,43.46,43.52,43.35,43.42,200400.0,32.2399,32.2844,32.1583,32.2102,200400.0
2011-09-13 10:50:00,43.4,43.48,43.3,43.42,159400.0,32.1954,32.2548,32.1212,32.2102,159400.0
2011-09-13 11:00:00,43.41,43.47,43.2,43.24,114200.0,32.2028,32.2473,32.047,32.0767,114200.0
2011-09-13 11:10:00,43.24,43.44,43.14,43.18,167800.0,32.0767,32.2251,32.0025,32.0322,167800.0
2011-09-13 11:20:00,43.19,43.24,43.04,43.18,116600.0,32.0396,32.0767,31.9283,32.0322,116600.0
2011-09-13 11:30:00,43.19,43.24,43.04,43.21,95400.0,32.0396,32.0767,31.9283,32.0545,95400.0
2011-09-13 11:40:00,43.21,43.35,43.15,43.22,103600.0,32.0545,32.1583,32.0099,32.0619,103600.0
2011-09-13 11:50:00,43.18,43.3,43.15,43.24,137600.0,32.0322,32.1212,32.0099,32.0767,137600.0
2011-09-13 12:00:00,43.24,43.24,42.98,43.13,256600.0,32.0767,32.0767,31.8838,31.9951,256600.0
2011-09-13 12:10:00,43.12,43.29,43.06,43.23,158800.0,31.9877,32.1138,31.9432,32.0693,158800.0
2011-09-13 12:20:00,43.23,43.27,43.1,43.23,80800.0,32.0693,32.099,31.9729,32.0693,80800.0
2011-09-13 12:30:00,43.23,43.28,43.11,43.24,61400.0,32.0693,32.1064,31.9803,32.0767,61400.0
2011-09-13 12:40:00,43.23,43.33,43.17,43.24,53000.0,32.0693,32.1435,32.0248,32.0767,53000.0
2011-09-13 12:50:00,43.26,43.36,43.19,43.36,127600.0,32.0915,32.1657,32.0396,32.1657,127600.0
2011-09-13 13:00:00,43.36,43.51,43.34,43.47,189400.0,32.1657,32.277,32.1509,32.2473,189400.0
2011-09-13 13:10:00,43.47,43.54,43.42,43.44,118400.0,32.2473,32.2993,32.2102,32.2251,118400.0
2011-09-13 13:20:00,43.44,43.5,43.39,43.47,62800.0,32.2251,32.2696,32.188,32.2473,62800.0
2011-09-13 13:30:00,43.46,43.48,43.35,43.4,59400.0,32.2399,32.2548,32.1583,32.1954,59400.0
2011-09-13 13:40:00,43.4,43.55,43.39,43.48,59200.0,32.1954,32.3067,32.188,32.2548,59200.0
2011-09-13 13:50:00,43.49,43.55,43.39,43.48,89800.0,32.2622,32.3067,32.188,32.2548,89800.0
2011-09-13 14:00:00,43.48,43.57,43.42,43.52,104400.0,32.2548,32.3215,32.2102,32.2844,104400.0
2011-09-13 14:10:00,43.52,43.65,43.47,43.55,119200.0,32.2844,32.3809,32.2473,32.3067,119200.0
2011-09-13 14:20:00,43.55,43.83,43.55,43.83,116200.0,32.3067,32.5144,32.3067,32.5144,116200.0
2011-09-13 14:30:00,43.84,43.88,43.76,43.79,132600.0,32.5218,32.5515,32.4625,32.4847,132600.0
2011-09-13 14:40:00,43.8,43.86,43.61,43.63,173200.0,32.4921,32.5366,32.3512,32.366,173200.0
2011-09-13 14:50:00,43.63,43.67,43.48,43.58,325600.0,32.366,32.3957,32.2548,32.3289,325600.0
2011-09-13 15:00:00,43.57,43.66,43.46,43.52,163200.0,32.3215,32.3883,32.2399,32.2844,163200.0
2011-09-13 15:10:00,43.52,43.59,43.27,43.28,281400.0,32.2844,32.3364,32.099,32.1064,281400.0
2011-09-13 15:20:00,43.28,43.56,43.21,43.52,312600.0,32.1064,32.3141,32.0545,32.2844,312600.0
2011-09-13 15:30:00,43.53,43.73,43.5,43.62,384400.0,32.2918,32.4402,32.2696,32.3586,384400.0
2011-09-13 15:40:00,43.63,43.87,43.54,43.84,392400.0,32.366,32.5441,32.2993,32.5218,392400.0
2011-09-13 15:50:00,43.85,43.85,43.73,43.74,843000.0,32.5292,32.5292,32.4402,32.4476,843000.0
2011-09-14 09:30:00,43.89,43.95,43.35,43.36,224600.0,32.5589,32.6034,32.1583,32.1657,224600.0
2011-09-14 09:40:00,43.35,43.56,43.24,43.35,119200.0,32.1583,32.3141,32.0767,32.1583,119200.0
2011-09-14 09:50:00,43.35,43.46,43.04,43.05,206000.0,32.1583,32.2399,31.9283,31.9358,206000.0
2011-09-14 10:00:00,43.07,43.24,42.93,43.07,114200.0,31.9506,32.0767,31.8467,31.9506,114200.0
2011-09-14 10:10:00,43.05,43.21,42.81,42.82,159400.0,31.9358,32.0545,31.7577,31.7651,159400.0
2011-09-14 10:20:00,42.83,43.08,42.63,42.98,197800.0,31.7726,31.958,31.6242,31.8838,197800.0
2011-09-14 10:30:00,43.0,43.3,42.93,43.1,208400.0,31.8987,32.1212,31.8467,31.9729,208400.0
2011-09-14 10:40:00,43.15,43.15,42.83,42.92,111800.0,32.0099,32.0099,31.7726,31.8393,111800.0
2011-09-14 10:50:00,42.9,43.16,42.9,43.16,60800.0,31.8245,32.0174,31.8245,32.0174,60800.0
2011-09-14 11:00:00,43.12,43.35,43.04,43.31,64600.0,31.9877,32.1583,31.9283,32.1286,64600.0
2011-09-14 11:10:00,43.34,43.44,43.27,43.33,118200.0,32.1509,32.2251,32.099,32.1435,118200.0
2011-09-14 11:20:00,43.32,43.69,43.32,43.68,101000.0,32.1361,32.4105,32.1361,32.4031,101000.0
2011-09-14 11:30:00,43.68,43.71,43.63,43.69,121600.0,32.4031,32.4254,32.366,32.4105,121600.0
2011-09-14 11:40:00,43.69,43.72,43.58,43.63,90200.0,32.4105,32.4328,32.3289,32.366,90200.0
2011-09-14 11:50:00,43.63,43.78,43.6,43.78,116800.0,32.366,32.4773,32.3438,32.4773,116800.0
2011-09-14 12:00:00,43.78,43.87,43.76,43.85,89000.0,32.4773,32.5441,32.4625,32.5292,89000.0
2011-09-14 12:10:00,43.87,43.94,43.84,43.84,84600.0,32.5441,32.596,32.5218,32.5218,84600.0
2011-09-14 12:20:00,43.84,43.9,43.79,43.83,44800.0,32.5218,32.5663,32.4847,32.5144,44800.0
2011-09-14 12:30:00,43.85,44.0,43.82,43.99,68400.0,32.5292,32.6405,32.507,32.6331,68400.0
2011-09-14 12:40:00,43.97,44.01,43.94,43.94,91000.0,32.6182,32.6479,32.596,32.596,91000.0
2011-09-14 12:50:00,43.93,43.97,43.81,43.95,70000.0,32.5886,32.6182,32.4996,32.6034,70000.0
2011-09-14 13:00:00,43.93,44.05,43.93,43.99,47200.0,32.5886,32.6776,32.5886,32.6331,47200.0
2011-09-14 13:10:00,44.01,44.03,43.91,43.98,46400.0,32.6479,32.6628,32.5737,32.6257,46400.0
2011-09-14 13:20:00,43.98,44.02,43.9,43.97,85400.0,32.6257,32.6553,32.5663,32.6182,85400.0
2011-09-14 13:30:00,43.98,44.21,43.96,44.21,114000.0,32.6257,32.7963,32.6108,32.7963,114000.0
2011-09-14 13:40:00,44.2,44.26,44.13,44.23,152400.0,32.7889,32.8334,32.7369,32.8111,152400.0
2011-09-14 13:50:00,44.23,44.32,44.08,44.15,138200.0,32.8111,32.8779,32.6998,32.7518,138200.0
2011-09-14 14:00:00,44.12,44.4,44.12,44.3,160000.0,32.7295,32.9372,32.7295,32.8631,160000.0
2011-09-14 14:10:00,44.31,44.53,44.24,44.51,125200.0,32.8705,33.0337,32.8185,33.0188,125200.0
2011-09-14 14:20:00,44.51,44.6,44.45,44.52,299800.0,33.0188,33.0856,32.9743,33.0263,299800.0
2011-09-14 14:30:00,44.52,44.55,44.4,44.45,166200.0,33.0263,33.0485,32.9372,32.9743,166200.0
2011-09-14 14:40:00,44.45,44.53,44.43,44.48,133400.0,32.9743,33.0337,32.9595,32.9966,133400.0
2011-09-14 14:50:00,44.48,44.7,44.48,44.64,120600.0,32.9966,33.1598,32.9966,33.1153,120600.0
2011-09-14 15:00:00,44.63,44.79,44.63,44.74,155000.0,33.1079,33.2265,33.1079,33.1895,155000.0
2011-09-14 15:10:00,44.75,44.94,44.75,44.93,183200.0,33.1969,33.3378,33.1969,33.3304,183200.0
2011-09-14 15:20:00,44.91,45.0,44.8,44.92,229000.0,33.3156,33.3823,33.234,33.323,229000.0
2011-09-14 15:30:00,44.93,45.02,44.86,44.86,307400.0,33.3304,33.3972,33.2785,33.2785,307400.0
2011-09-14 15:40:00,44.87,44.89,44.4,44.47,289200.0,33.2859,33.3007,32.9372,32.9892,289200.0
2011-09-14 15:50:00,44.46,44.59,44.35,44.38,773800.0,32.9817,33.0782,32.9001,32.9224,773800.0
2011-09-15 09:30:00,45.2,45.65,45.19,45.63,385800.0,33.5307,33.8645,33.5233,33.8497,385800.0
2011-09-15 09:40:00,45.6,45.63,45.1,45.3,248600.0,33.8274,33.8497,33.4565,33.6049,248600.0
2011-09-15 09:50:00,45.29,45.3,44.94,44.97,394200.0,33.5975,33.6049,33.3378,33.3601,394200.0
2011-09-15 10:00:00,44.97,45.35,44.93,45.25,301200.0,33.3601,33.642,33.3304,33.5678,301200.0
2011-09-15 10:10:00,45.27,45.44,45.23,45.35,219000.0,33.5826,33.7087,33.553,33.642,219000.0
2011-09-15 10:20:00,45.35,45.35,45.02,45.09,166400.0,33.642,33.642,33.3972,33.4491,166400.0
2011-09-15 10:30:00,45.06,45.07,44.81,44.89,191800.0,33.4268,33.4343,33.2414,33.3007,191800.0
2011-09-15 10:40:00,44.9,45.06,44.85,45.04,250800.0,33.3081,33.4268,33.2711,33.412,250800.0
2011-09-15 10:50:00,45.03,45.1,44.85,44.91,219800.0,33.4046,33.4565,33.2711,33.3156,219800.0
2011-09-15 11:00:00,44.91,45.05,44.84,45.05,88400.0,33.3156,33.4194,33.2636,33.4194,88400.0
2011-09-15 11:10:00,45.02,45.08,44.89,45.02,58000.0,33.3972,33.4417,33.3007,33.3972,58000.0
2011-09-15 11:20:00,45.03,45.06,44.76,44.92,197000.0,33.4046,33.4268,33.2043,33.323,197000.0
2011-09-15 11:30:00,44.95,45.22,44.92,45.22,181000.0,33.3452,33.5455,33.323,33.5455,181000.0
2011-09-15 11:40:00,45.21,45.36,45.15,45.35,123800.0,33.5381,33.6494,33.4936,33.642,123800.0
2011-09-15 11:50:00,45.36,45.38,45.15,45.26,116200.0,33.6494,33.6642,33.4936,33.5752,116200.0
2011-09-15 12:00:00,45.26,45.39,45.2,45.38,109200.0,33.5752,33.6716,33.5307,33.6642,109200.0
2011-09-15 12:10:00,45.37,45.41,45.21,45.24,274200.0,33.6568,33.6865,33.5381,33.5604,274200.0
2011-09-15 12:20:00,45.24,45.24,45.13,45.13,91400.0,33.5604,33.5604,33.4788,33.4788,91400.0
2011-09-15 12:30:00,45.14,45.23,45.1,45.15,199200.0,33.4862,33.553,33.4565,33.4936,199200.0
2011-09-15 12:40:00,45.16,45.19,45.06,45.07,74600.0,33.501,33.5233,33.4268,33.4343,74600.0
2011-09-15 12:50:00,45.06,45.09,45.04,45.09,81200.0,33.4268,33.4491,33.412,33.4491,81200.0
2011-09-15 13:00:00,45.09,45.22,45.06,45.22,54400.0,33.4491,33.5455,33.4268,33.5455,54400.0
2011-09-15 13:10:00,45.22,45.24,45.18,45.19,74400.0,33.5455,33.5604,33.5159,33.5233,74400.0
2011-09-15 13:20:00,45.2,45.24,45.13,45.15,59000.0,33.5307,33.5604,33.4788,33.4936,59000.0
2011-09-15 13:30:00,45.13,45.17,44.99,45.0,67200.0,33.4788,33.5084,33.3749,33.3823,67200.0
2011-09-15 13:40:00,45.0,45.07,44.99,45.04,89800.0,33.3823,33.4343,33.3749,33.412,89800.0
2011-09-15 13:50:00,45.01,45.11,44.99,45.1,70200.0,33.3898,33.4639,33.3749,33.4565,70200.0
2011-09-15 14:00:00,45.12,45.24,45.11,45.22,60600.0,33.4714,33.5604,33.4639,33.5455,60600.0
2011-09-15 14:10:00,45.22,45.37,45.22,45.34,96200.0,33.5455,33.6568,33.5455,33.6346,96200.0
2011-09-15 14:20:00,45.32,45.34,45.23,45.34,65800.0,33.6197,33.6346,33.553,33.6346,65800.0
2011-09-15 14:30:00,45.34,45.44,45.33,45.37,105400.0,33.6346,33.7087,33.6271,33.6568,105400.0
2011-09-15 14:40:00,45.37,45.44,45.33,45.43,88000.0,33.6568,33.7087,33.6271,33.7013,88000.0
2011-09-15 14:50:00,45.42,45.51,45.4,45.49,144600.0,33.6939,33.7607,33.6791,33.7458,144600.0
2011-09-15 15:00:00,45.49,45.57,45.49,45.51,141800.0,33.7458,33.8052,33.7458,33.7607,141800.0
2011-09-15 15:10:00,45.49,45.51,45.38,45.38,124000.0,33.7458,33.7607,33.6642,33.6642,124000.0
2011-09-15 15:20:00,45.38,45.52,45.38,45.41,165400.0,33.6642,33.7681,33.6642,33.6865,165400.0
2011-09-15 15:30:00,45.4,45.57,45.38,45.52,310800.0,33.6791,33.8052,33.6642,33.7681,310800.0
2011-09-15 15:40:00,45.52,45.65,45.48,45.65,253600.0,33.7681,33.8645,33.7384,33.8645,253600.0
2011-09-15 15:50:00,45.65,45.67,45.52,45.6,392400.0,33.8645,33.8794,33.7681,33.8274,392400.0
2011-09-16 09:30:00,45.88,46.02,45.43,45.9,1610200.0,34.0351,34.139,33.7013,34.05,1610200.0
2011-09-16 09:40:00,45.9,46.1,45.87,46.05,165400.0,34.05,34.1983,34.0277,34.1613,165400.0
2011-09-16 09:50:00,46.03,46.07,45.64,45.71,167000.0,34.1464,34.1761,33.8571,33.909,167000.0
2011-09-16 10:00:00,45.7,45.83,45.63,45.83,142200.0,33.9016,33.9981,33.8497,33.9981,142200.0
2011-09-16 10:10:00,45.83,45.99,45.78,45.85,107600.0,33.9981,34.1167,33.961,34.0129,107600.0
2011-09-16 10:20:00,45.85,45.87,45.65,45.69,90800.0,34.0129,34.0277,33.8645,33.8942,90800.0
2011-09-16 10:30:00,45.69,45.76,45.57,45.6,83600.0,33.8942,33.9461,33.8052,33.8274,83600.0
2011-09-16 10:40:00,45.63,45.75,45.46,45.54,110400.0,33.8497,33.9387,33.7236,33.7829,110400.0
2011-09-16 10:50:00,45.54,45.63,45.45,45.63,89400.0,33.7829,33.8497,33.7162,33.8497,89400.0
2011-09-16 11:00:00,45.65,45.77,45.59,45.63,132200.0,33.8645,33.9535,33.82,33.8497,132200.0
2011-09-16 11:10:00,45.64,45.76,45.62,45.72,78200.0,33.8571,33.9461,33.8423,33.9164,78200.0
2011-09-16 11:20:00,45.72,45.76,45.55,45.71,141600.0,33.9164,33.9461,33.7903,33.909,141600.0
2011-09-16 11:30:00,45.71,45.82,45.51,45.74,95000.0,33.909,33.9906,33.7607,33.9313,95000.0
2011-09-16 11:40:00,45.77,45.91,45.74,45.9,147400.0,33.9535,34.0574,33.9313,34.05,147400.0
2011-09-16 11:50:00,45.9,46.03,45.87,45.95,114400.0,34.05,34.1464,34.0277,34.0871,114400.0
2011-09-16 12:00:00,45.99,46.0,45.88,45.97,64200.0,34.1167,34.1242,34.0351,34.1019,64200.0
2011-09-16 12:10:00,45.97,46.02,45.93,45.98,50800.0,34.1019,34.139,34.0722,34.1093,50800.0
2011-09-16 12:20:00,45.98,46.04,45.91,45.97,41400.0,34.1093,34.1538,34.0574,34.1019,41400.0
2011-09-16 12:30:00,45.97,46.1,45.97,46.1,54400.0,34.1019,34.1983,34.1019,34.1983,54400.0
2011-09-16 12:40:00,46.1,46.13,46.05,46.07,68800.0,34.1983,34.2206,34.1613,34.1761,68800.0
2011-09-16 12:50:00,46.06,46.1,45.97,45.98,57000.0,34.1687,34.1983,34.1019,34.1093,57000.0
2011-09-16 13:00:00,45.99,45.99,45.85,45.86,42400.0,34.1167,34.1167,34.0129,34.0203,42400.0
2011-09-16 13:10:00,45.86,45.92,45.81,45.84,51600.0,34.0203,34.0648,33.9832,34.0055,51600.0
2011-09-16 13:20:00,45.85,45.91,45.82,45.87,27000.0,34.0129,34.0574,33.9906,34.0277,27000.0
2011-09-16 13:30:00,45.88,45.88,45.75,45.83,45400.0,34.0351,34.0351,33.9387,33.9981,45400.0
2011-09-16 13:40:00,45.84,45.84,45.71,45.74,85400.0,34.0055,34.0055,33.909,33.9313,85400.0
2011-09-16 13:50:00,45.74,45.79,45.71,45.73,68200.0,33.9313,33.9684,33.909,33.9239,68200.0
2011-09-16 14:00:00,45.73,45.79,45.71,45.75,69200.0,33.9239,33.9684,33.909,33.9387,69200.0
2011-09-16 14:10:00,45.75,45.78,45.68,45.73,43000.0,33.9387,33.961,33.8868,33.9239,43000.0
2011-09-16 14:20:00,45.72,45.74,45.66,45.66,42800.0,33.9164,33.9313,33.8719,33.8719,42800.0
2011-09-16 14:30:00,45.68,45.83,45.68,45.82,54800.0,33.8868,33.9981,33.8868,33.9906,54800.0
2011-09-16 14:40:00,45.82,45.85,45.75,45.79,57000.0,33.9906,34.0129,33.9387,33.9684,57000.0
2011-09-16 14:50:00,45.8,45.86,45.77,45.85,53000.0,33.9758,34.0203,33.9535,34.0129,53000.0
2011-09-16 15:00:00,45.85,45.88,45.73,45.73,96200.0,34.0129,34.0351,33.9239,33.9239,96200.0
2011-09-16 15:10:00,45.73,45.76,45.68,45.69,99400.0,33.9239,33.9461,33.8868,33.8942,99400.0
2011-09-16 15:20:00,45.7,45.74,45.59,45.62,96400.0,33.9016,33.9313,33.82,33.8423,96400.0
2011-09-16 15:30:00,45.62,45.71,45.59,45.6,123400.0,33.8423,33.909,33.82,33.8274,123400.0
2011-09-16 15:40:00,45.6,45.84,45.6,45.76,243200.0,33.8274,34.0055,33.8274,33.9461,243200.0
2011-09-16 15:50:00,45.76,45.82,45.69,45.82,348200.0,33.9461,33.9906,33.8942,33.9906,348200.0
2011-09-19 09:30:00,45.19,45.19,44.93,44.99,176800.0,33.5233,33.5233,33.3304,33.3749,176800.0
2011-09-19 09:40:00,44.98,45.06,44.8,44.84,156800.0,33.3675,33.4268,33.234,33.2636,156800.0
2011-09-19 09:50:00,44.83,44.84,44.71,44.71,106600.0,33.2562,33.2636,33.1672,33.1672,106600.0
2011-09-19 10:00:00,44.74,44.8,44.69,44.71,270000.0,33.1895,33.234,33.1524,33.1672,270000.0
2011-09-19 10:10:00,44.71,44.71,44.41,44.45,237400.0,33.1672,33.1672,32.9447,32.9743,237400.0
2011-09-19 10:20:00,44.44,44.54,44.4,44.52,206400.0,32.9669,33.0411,32.9372,33.0263,206400.0
2011-09-19 10:30:00,44.52,44.63,44.48,44.48,107000.0,33.0263,33.1079,32.9966,32.9966,107000.0
2011-09-19 10:40:00,44.48,44.57,44.4,44.53,62600.0,32.9966,33.0633,32.9372,33.0337,62600.0
2011-09-19 10:50:00,44.52,44.6,44.44,44.44,56800.0,33.0263,33.0856,32.9669,32.9669,56800.0
2011-09-19 11:00:00,44.44,44.62,44.44,44.6,125800.0,32.9669,33.1004,32.9669,33.0856,125800.0
2011-09-19 11:10:00,44.59,44.62,44.5,44.55,139000.0,33.0782,33.1004,33.0114,33.0485,139000.0
2011-09-19 11:20:00,44.54,44.65,44.54,44.6,97800.0,33.0411,33.1227,33.0411,33.0856,97800.0
2011-09-19 11:30:00,44.6,44.63,44.54,44.61,81200.0,33.0856,33.1079,33.0411,33.093,81200.0
2011-09-19 11:40:00,44.62,44.7,44.6,44.69,157000.0,33.1004,33.1598,33.0856,33.1524,157000.0
2011-09-19 11:50:00,44.7,44.71,44.56,44.59,107800.0,33.1598,33.1672,33.0559,33.0782,107800.0
2011-09-19 12:00:00,44.58,44.66,44.54,44.59,138400.0,33.0708,33.1301,33.0411,33.0782,138400.0
2011-09-19 12:10:00,44.6,44.6,44.44,44.49,79600.0,33.0856,33.0856,32.9669,33.004,79600.0
2011-09-19 12:20:00,44.48,44.49,44.32,44.32,73200.0,32.9966,33.004,32.8779,32.8779,73200.0
2011-09-19 12:30:00,44.33,44.37,44.25,44.27,103800.0,32.8853,32.915,32.826,32.8408,103800.0
2011-09-19 12:40:00,44.26,44.34,44.24,44.26,37800.0,32.8334,32.8927,32.8185,32.8334,37800.0
2011-09-19 12:50:00,44.27,44.33,44.2,44.24,77000.0,32.8408,32.8853,32.7889,32.8185,77000.0
2011-09-19 13:00:00,44.23,44.27,44.16,44.25,48000.0,32.8111,32.8408,32.7592,32.826,48000.0
2011-09-19 13:10:00,44.26,44.26,44.07,44.08,82600.0,32.8334,32.8334,32.6924,32.6998,82600.0
2011-09-19 13:20:00,44.09,44.15,44.06,44.06,163600.0,32.7073,32.7518,32.685,32.685,163600.0
2011-09-19 13:30:00,44.06,44.23,44.05,44.21,101000.0,32.685,32.8111,32.6776,32.7963,101000.0
2011-09-19 13:40:00,44.21,44.29,44.2,44.24,76400.0,32.7963,32.8556,32.7889,32.8185,76400.0
2011-09-19 13:50:00,44.25,44.35,44.22,44.33,124400.0,32.826,32.9001,32.8037,32.8853,124400.0
2011-09-19 14:00:00,44.32,44.45,44.23,44.4,158400.0,32.8779,32.9743,32.8111,32.9372,158400.0
2011-09-19 14:10:00,44.4,44.56,44.37,44.52,164000.0,32.9372,33.0559,32.915,33.0263,164000.0
2011-09-19 14:20:00,44.52,44.59,44.46,44.49,71800.0,33.0263,33.0782,32.9817,33.004,71800.0
2011-09-19 14:30:00,44.49,44.57,44.46,44.56,62400.0,33.004,33.0633,32.9817,33.0559,62400.0
2011-09-19 14:40:00,44.56,44.62,44.5,44.6,78400.0,33.0559,33.1004,33.0114,33.0856,78400.0
2011-09-19 14:50:00,44.6,44.68,44.46,44.47,70400.0,33.0856,33.1449,32.9817,32.9892,70400.0
2011-09-19 15:00:00,44.47,44.49,44.37,44.4,83400.0,32.9892,33.004,32.915,32.9372,83400.0
2011-09-19 15:10:00,44.41,44.76,44.38,44.67,217200.0,32.9447,33.2043,32.9224,33.1375,217200.0
2011-09-19 15:20:00,44.67,44.9,44.59,44.82,233800.0,33.1375,33.3081,33.0782,33.2488,233800.0
2011-09-19 15:30:00,44.82,45.1,44.8,45.05,247000.0,33.2488,33.4565,33.234,33.4194,247000.0
2011-09-19 15:40:00,45.05,45.09,44.87,44.9,252200.0,33.4194,33.4491,33.2859,33.3081,252200.0
2011-09-19 15:50:00,44.91,44.96,44.78,44.82,424000.0,33.3156,33.3527,33.2191,33.2488,424000.0
2011-09-20 09:30:00,45.0,45.06,44.44,44.51,118200.0,33.3823,33.4268,32.9669,33.0188,118200.0
2011-09-20 09:40:00,44.51,44.63,44.4,44.52,47200.0,33.0188,33.1079,32.9372,33.0263,47200.0
2011-09-20 09:50:00,44.5,44.54,44.26,44.51,93200.0,33.0114,33.0411,32.8334,33.0188,93200.0
2011-09-20 10:00:00,44.51,44.63,44.32,44.33,121800.0,33.0188,33.1079,32.8779,32.8853,121800.0
2011-09-20 10:10:00,44.32,44.4,44.24,44.37,162400.0,32.8779,32.9372,32.8185,32.915,162400.0
2011-09-20 10:20:00,44.38,44.64,44.3,44.59,124600.0,32.9224,33.1153,32.8631,33.0782,124600.0
2011-09-20 10:30:00,44.6,44.87,44.57,44.72,99000.0,33.0856,33.2859,33.0633,33.1746,99000.0
2011-09-20 10:40:00,44.72,45.01,44.72,45.0,92200.0,33.1746,33.3898,33.1746,33.3823,92200.0
2011-09-20 10:50:00,45.0,45.05,44.87,45.05,126000.0,33.3823,33.4194,33.2859,33.4194,126000.0
2011-09-20 11:00:00,45.05,45.21,45.04,45.12,154400.0,33.4194,33.5381,33.412,33.4714,154400.0
2011-09-20 11:10:00,45.12,45.28,45.09,45.24,139200.0,33.4714,33.59,33.4491,33.5604,139200.0
2011-09-20 11:20:00,45.24,45.26,45.1,45.12,95600.0,33.5604,33.5752,33.4565,33.4714,95600.0
2011-09-20 11:30:00,45.13,45.13,44.86,44.86,73200.0,33.4788,33.4788,33.2785,33.2785,73200.0
2011-09-20 11:40:00,44.87,44.92,44.8,44.85,70400.0,33.2859,33.323,33.234,33.2711,70400.0
2011-09-20 11:50:00,44.84,44.86,44.77,44.8,87800.0,33.2636,33.2785,33.2117,33.234,87800.0
2011-09-20 12:00:00,44.81,44.82,44.6,44.65,47400.0,33.2414,33.2488,33.0856,33.1227,47400.0
2011-09-20 12:10:00,44.65,44.65,44.56,44.59,33600.0,33.1227,33.1227,33.0559,33.0782,33600.0
2011-09-20 12:20:00,44.59,44.7,44.59,44.68,30200.0,33.0782,33.1598,33.0782,33.1449,30200.0
2011-09-20 12:30:00,44.68,44.72,44.6,44.63,32600.0,33.1449,33.1746,33.0856,33.1079,32600.0
2011-09-20 12:40:00,44.65,44.68,44.59,44.65,44200.0,33.1227,33.1449,33.0782,33.1227,44200.0
2011-09-20 12:50:00,44.64,44.84,44.64,44.77,35600.0,33.1153,33.2636,33.1153,33.2117,35600.0
2011-09-20 13:00:00,44.8,44.88,44.79,44.84,25800.0,33.234,33.2933,33.2265,33.2636,25800.0
2011-09-20 13:10:00,44.87,44.93,44.85,44.88,32400.0,33.2859,33.3304,33.2711,33.2933,32400.0
2011-09-20 13:20:00,44.88,44.88,44.81,44.86,18600.0,33.2933,33.2933,33.2414,33.2785,18600.0
2011-09-20 13:30:00,44.86,44.94,44.84,44.85,33000.0,33.2785,33.3378,33.2636,33.2711,33000.0
2011-09-20 13:40:00,44.85,44.91,44.77,44.91,39800.0,33.2711,33.3156,33.2117,33.3156,39800.0
2011-09-20 13:50:00,44.89,44.91,44.83,44.85,37600.0,33.3007,33.3156,33.2562,33.2711,37600.0
2011-09-20 14:00:00,44.87,44.99,44.77,44.99,46800.0,33.2859,33.3749,33.2117,33.3749,46800.0
2011-09-20 14:10:00,44.99,45.05,44.96,45.01,65400.0,33.3749,33.4194,33.3527,33.3898,65400.0
2011-09-20 14:20:00,45.02,45.03,44.93,44.93,86800.0,33.3972,33.4046,33.3304,33.3304,86800.0
2011-09-20 14:30:00,44.93,44.99,44.76,44.78,57800.0,33.3304,33.3749,33.2043,33.2191,57800.0
2011-09-20 14:40:00,44.77,44.8,44.67,44.71,63400.0,33.2117,33.234,33.1375,33.1672,63400.0
2011-09-20 14:50:00,44.7,44.77,44.63,44.74,86200.0,33.1598,33.2117,33.1079,33.1895,86200.0
2011-09-20 15:00:00,44.73,44.8,44.45,44.47,102200.0,33.182,33.234,32.9743,32.9892,102200.0
2011-09-20 15:10:00,44.47,44.58,44.38,44.43,65000.0,32.9892,33.0708,32.9224,32.9595,65000.0
2011-09-20 15:20:00,44.43,44.45,44.34,44.37,80400.0,32.9595,32.9743,32.8927,32.915,80400.0
2011-09-20 15:30:00,44.35,44.49,44.32,44.45,84400.0,32.9001,33.004,32.8779,32.9743,84400.0
2011-09-20 15:40:00,44.45,44.46,44.16,44.24,148000.0,32.9743,32.9817,32.7592,32.8185,148000.0
2011-09-20 15:50:00,44.24,44.3,44.18,44.23,347000.0,32.8185,32.8631,32.774,32.8111,347000.0
2011-09-21 09:30:00,44.04,44.04,42.51,42.68,587400.0,32.6702,32.6702,31.5352,31.6613,587400.0
2011-09-21 09:40:00,42.68,42.83,42.43,42.76,916000.0,31.6613,31.7726,31.4758,31.7206,916000.0
2011-09-21 09:50:00,42.75,43.1,42.52,43.1,461200.0,31.7132,31.9729,31.5426,31.9729,461200.0
2011-09-21 10:00:00,43.1,43.33,42.94,42.97,347000.0,31.9729,32.1435,31.8542,31.8764,347000.0
2011-09-21 10:10:00,42.97,43.02,42.63,42.77,287600.0,31.8764,31.9135,31.6242,31.7281,287600.0
2011-09-21 10:20:00,42.77,42.85,42.68,42.74,195800.0,31.7281,31.7874,31.6613,31.7058,195800.0
2011-09-21 10:30:00,42.76,42.82,42.72,42.75,170000.0,31.7206,31.7651,31.691,31.7132,170000.0
2011-09-21 10:40:00,42.76,42.91,42.72,42.83,201000.0,31.7206,31.8319,31.691,31.7726,201000.0
2011-09-21 10:50:00,42.83,43.02,42.82,43.01,278400.0,31.7726,31.9135,31.7651,31.9061,278400.0
2011-09-21 11:00:00,42.99,43.25,42.99,43.18,306600.0,31.8913,32.0841,31.8913,32.0322,306600.0
2011-09-21 11:10:00,43.19,43.44,43.16,43.19,216400.0,32.0396,32.2251,32.0174,32.0396,216400.0
2011-09-21 11:20:00,43.19,43.2,43.02,43.15,145600.0,32.0396,32.047,31.9135,32.0099,145600.0
2011-09-21 11:30:00,43.15,43.21,43.13,43.2,141800.0,32.0099,32.0545,31.9951,32.047,141800.0
2011-09-21 11:40:00,43.2,43.44,43.14,43.44,112400.0,32.047,32.2251,32.0025,32.2251,112400.0
2011-09-21 11:50:00,43.44,43.46,43.36,43.36,90400.0,32.2251,32.2399,32.1657,32.1657,90400.0
2011-09-21 12:00:00,43.37,43.45,43.3,43.42,120000.0,32.1731,32.2325,32.1212,32.2102,120000.0
2011-09-21 12:10:00,43.4,43.4,43.26,43.28,140000.0,32.1954,32.1954,32.0915,32.1064,140000.0
2011-09-21 12:20:00,43.26,43.33,42.97,43.02,193600.0,32.0915,32.1435,31.8764,31.9135,193600.0
2011-09-21 12:30:00,43.03,43.27,43.0,43.27,137200.0,31.9209,32.099,31.8987,32.099,137200.0
2011-09-21 12:40:00,43.27,43.33,43.11,43.13,73800.0,32.099,32.1435,31.9803,31.9951,73800.0
2011-09-21 12:50:00,43.13,43.17,43.0,43.16,139000.0,31.9951,32.0248,31.8987,32.0174,139000.0
2011-09-21 13:00:00,43.14,43.21,43.01,43.12,175800.0,32.0025,32.0545,31.9061,31.9877,175800.0
2011-09-21 13:10:00,43.11,43.17,43.07,43.1,137400.0,31.9803,32.0248,31.9506,31.9729,137400.0
2011-09-21 13:20:00,43.1,43.2,43.09,43.17,136200.0,31.9729,32.047,31.9654,32.0248,136200.0
2011-09-21 13:30:00,43.17,43.24,43.15,43.2,133600.0,32.0248,32.0767,32.0099,32.047,133600.0
2011-09-21 13:40:00,43.2,43.35,43.18,43.33,154400.0,32.047,32.1583,32.0322,32.1435,154400.0
2011-09-21 13:50:00,43.33,43.4,43.23,43.29,190200.0,32.1435,32.1954,32.0693,32.1138,190200.0
2011-09-21 14:00:00,43.28,43.33,43.1,43.12,225200.0,32.1064,32.1435,31.9729,31.9877,225200.0
2011-09-21 14:10:00,43.1,43.19,43.04,43.15,182600.0,31.9729,32.0396,31.9283,32.0099,182600.0
2011-09-21 14:20:00,43.18,43.31,42.74,42.97,519400.0,32.0322,32.1286,31.7058,31.8764,519400.0
2011-09-21 14:30:00,42.95,43.1,42.57,42.75,469600.0,31.8616,31.9729,31.5797,31.7132,469600.0
2011-09-21 14:40:00,42.74,42.81,42.57,42.73,633800.0,31.7058,31.7577,31.5797,31.6984,633800.0
2011-09-21 14:50:00,42.73,42.76,42.65,42.68,191200.0,31.6984,31.7206,31.639,31.6613,191200.0
2011-09-21 15:00:00,42.69,42.83,42.64,42.74,446000.0,31.6687,31.7726,31.6316,31.7058,446000.0
2011-09-21 15:10:00,42.74,42.82,42.6,42.62,254000.0,31.7058,31.7651,31.6019,31.6168,254000.0
2011-09-21 15:20:00,42.61,42.65,42.26,42.28,329000.0,31.6094,31.639,31.3497,31.3646,329000.0
2011-09-21 15:30:00,42.29,42.34,41.75,41.77,553200.0,31.372,31.4091,30.9714,30.9862,553200.0
2011-09-21 15:40:00,41.77,41.9,41.67,41.73,613600.0,30.9862,31.0827,30.912,30.9565,613600.0
2011-09-21 15:50:00,41.74,41.74,41.51,41.52,903400.0,30.964,30.964,30.7933,30.8008,903400.0
2011-09-22 09:30:00,40.37,40.6,39.79,40.6,670800.0,29.9477,30.1183,29.5174,30.1183,670800.0
2011-09-22 09:40:00,40.57,40.64,40.27,40.27,374200.0,30.096,30.148,29.8735,29.8735,374200.0
2011-09-22 09:50:00,40.28,40.62,40.24,40.35,664400.0,29.8809,30.1331,29.8512,29.9328,664400.0
2011-09-22 10:00:00,40.38,41.01,40.36,40.99,400000.0,29.9551,30.4224,29.9402,30.4076,400000.0
2011-09-22 10:10:00,41.0,41.32,40.9,41.32,300600.0,30.415,30.6524,30.3408,30.6524,300600.0
2011-09-22 10:20:00,41.32,41.69,41.0,41.02,471200.0,30.6524,30.9269,30.415,30.4299,471200.0
2011-09-22 10:30:00,41.02,41.29,40.92,41.2,202800.0,30.4299,30.6301,30.3557,30.5634,202800.0
2011-09-22 10:40:00,41.22,41.56,41.18,41.54,142600.0,30.5782,30.8304,30.5485,30.8156,142600.0
2011-09-22 10:50:00,41.54,41.54,40.97,40.97,282600.0,30.8156,30.8156,30.3928,30.3928,282600.0
2011-09-22 11:00:00,40.97,41.15,40.94,40.99,275600.0,30.3928,30.5263,30.3705,30.4076,275600.0
2011-09-22 11:10:00,41.02,41.21,40.97,41.13,146600.0,30.4299,30.5708,30.3928,30.5115,146600.0
2011-09-22 11:20:00,41.11,41.13,40.81,40.84,141200.0,30.4966,30.5115,30.2741,30.2963,141200.0
2011-09-22 11:30:00,40.82,41.09,40.81,41.01,167400.0,30.2815,30.4818,30.2741,30.4224,167400.0
2011-09-22 11:40:00,41.01,41.23,40.98,41.02,214200.0,30.4224,30.5856,30.4002,30.4299,214200.0
2011-09-22 11:50:00,41.0,41.1,40.95,40.98,219400.0,30.415,30.4892,30.3779,30.4002,219400.0
2011-09-22 12:00:00,40.98,41.06,40.86,41.0,222000.0,30.4002,30.4595,30.3112,30.415,222000.0
2011-09-22 12:10:00,41.01,41.17,41.0,41.15,124600.0,30.4224,30.5411,30.415,30.5263,124600.0
2011-09-22 12:20:00,41.13,41.23,41.01,41.14,96800.0,30.5115,30.5856,30.4224,30.5189,96800.0
2011-09-22 12:30:00,41.17,41.24,41.07,41.16,164000.0,30.5411,30.5931,30.4669,30.5337,164000.0
2011-09-22 12:40:00,41.16,41.28,41.1,41.27,105800.0,30.5337,30.6227,30.4892,30.6153,105800.0
2011-09-22 12:50:00,41.27,41.6,41.23,41.55,138800.0,30.6153,30.8601,30.5856,30.823,138800.0
2011-09-22 13:00:00,41.59,41.63,41.47,41.51,238200.0,30.8527,30.8824,30.7637,30.7933,238200.0
2011-09-22 13:10:00,41.48,41.6,41.48,41.52,201600.0,30.7711,30.8601,30.7711,30.8008,201600.0
2011-09-22 13:20:00,41.49,41.57,41.44,41.55,296400.0,30.7785,30.8379,30.7414,30.823,296400.0
2011-09-22 13:30:00,41.54,41.55,41.15,41.27,199800.0,30.8156,30.823,30.5263,30.6153,199800.0
2011-09-22 13:40:00,41.27,41.33,41.07,41.17,82200.0,30.6153,30.6598,30.4669,30.5411,82200.0
2011-09-22 13:50:00,41.17,41.22,40.97,40.98,213400.0,30.5411,30.5782,30.3928,30.4002,213400.0
2011-09-22 14:00:00,40.99,41.2,40.98,41.18,229000.0,30.4076,30.5634,30.4002,30.5485,229000.0
2011-09-22 14:10:00,41.16,41.24,41.02,41.12,175800.0,30.5337,30.5931,30.4299,30.504,175800.0
2011-09-22 14:20:00,41.12,41.64,41.12,41.46,438800.0,30.504,30.8898,30.504,30.7563,438800.0
2011-09-22 14:30:00,41.45,41.5,41.09,41.13,209000.0,30.7488,30.7859,30.4818,30.5115,209000.0
2011-09-22 14:40:00,41.12,41.41,41.06,41.24,140200.0,30.504,30.7192,30.4595,30.5931,140200.0
2011-09-22 14:50:00,41.27,41.31,40.96,40.96,108800.0,30.6153,30.645,30.3853,30.3853,108800.0
2011-09-22 15:00:00,40.96,41.08,40.86,41.08,212600.0,30.3853,30.4744,30.3112,30.4744,212600.0
2011-09-22 15:10:00,41.06,41.15,40.97,41.0,219400.0,30.4595,30.5263,30.3928,30.415,219400.0
2011-09-22 15:20:00,41.0,41.02,40.75,40.97,335000.0,30.415,30.4299,30.2296,30.3928,335000.0
2011-09-22 15:30:00,40.99,41.16,40.87,41.16,287800.0,30.4076,30.5337,30.3186,30.5337,287800.0
2011-09-22 15:40:00,41.16,41.45,40.99,41.43,424800.0,30.5337,30.7488,30.4076,30.734,424800.0
2011-09-22 15:50:00,41.4,41.45,41.18,41.27,711200.0,30.7117,30.7488,30.5485,30.6153,711200.0
2011-09-23 09:30:00,41.13,41.39,40.99,41.24,464800.0,30.5115,30.7043,30.4076,30.5931,464800.0
2011-09-23 09:40:00,41.2,41.66,41.09,41.38,282200.0,30.5634,30.9046,30.4818,30.6969,282200.0
2011-09-23 09:50:00,41.38,41.57,41.29,41.37,428200.0,30.6969,30.8379,30.6301,30.6895,428200.0
2011-09-23 10:00:00,41.35,41.46,41.19,41.31,210000.0,30.6747,30.7563,30.556,30.645,210000.0
2011-09-23 10:10:00,41.34,41.43,40.92,40.94,293000.0,30.6672,30.734,30.3557,30.3705,293000.0
2011-09-23 10:20:00,40.95,41.27,40.95,41.24,328400.0,30.3779,30.6153,30.3779,30.5931,328400.0
2011-09-23 10:30:00,41.24,41.34,41.17,41.27,220800.0,30.5931,30.6672,30.5411,30.6153,220800.0
2011-09-23 10:40:00,41.23,41.5,41.09,41.5,227400.0,30.5856,30.7859,30.4818,30.7859,227400.0
2011-09-23 10:50:00,41.49,41.5,41.32,41.43,87800.0,30.7785,30.7859,30.6524,30.734,87800.0
2011-09-23 11:00:00,41.4,41.74,41.34,41.74,187200.0,30.7117,30.964,30.6672,30.964,187200.0
2011-09-23 11:10:00,41.73,41.85,41.69,41.72,248000.0,30.9565,31.0456,30.9269,30.9491,248000.0
2011-09-23 11:20:00,41.74,41.83,41.7,41.74,297600.0,30.964,31.0307,30.9343,30.964,297600.0
2011-09-23 11:30:00,41.74,41.76,41.32,41.37,194400.0,30.964,30.9788,30.6524,30.6895,194400.0
2011-09-23 11:40:00,41.39,41.45,41.32,41.33,103400.0,30.7043,30.7488,30.6524,30.6598,103400.0
2011-09-23 11:50:00,41.33,41.47,41.29,41.47,125200.0,30.6598,30.7637,30.6301,30.7637,125200.0
2011-09-23 12:00:00,41.47,41.52,41.37,41.46,120200.0,30.7637,30.8008,30.6895,30.7563,120200.0
2011-09-23 12:10:00,41.47,41.47,41.35,41.4,146200.0,30.7637,30.7637,30.6747,30.7117,146200.0
2011-09-23 12:20:00,41.4,41.41,41.25,41.29,65000.0,30.7117,30.7192,30.6005,30.6301,65000.0
2011-09-23 12:30:00,41.32,41.32,41.08,41.13,248000.0,30.6524,30.6524,30.4744,30.5115,248000.0
2011-09-23 12:40:00,41.11,41.31,41.07,41.16,344400.0,30.4966,30.645,30.4669,30.5337,344400.0
2011-09-23 12:50:00,41.16,41.34,41.0,41.0,261000.0,30.5337,30.6672,30.415,30.415,261000.0
2011-09-23 13:00:00,41.01,41.19,41.0,41.02,215800.0,30.4224,30.556,30.415,30.4299,215800.0
2011-09-23 13:10:00,41.02,41.18,40.91,40.95,183600.0,30.4299,30.5485,30.3482,30.3779,183600.0
2011-09-23 13:20:00,40.96,41.17,40.93,41.08,79600.0,30.3853,30.5411,30.3631,30.4744,79600.0
2011-09-23 13:30:00,41.1,41.33,41.07,41.2,131800.0,30.4892,30.6598,30.4669,30.5634,131800.0
2011-09-23 13:40:00,41.2,41.55,41.18,41.46,258400.0,30.5634,30.823,30.5485,30.7563,258400.0
2011-09-23 13:50:00,41.47,41.49,41.32,41.32,198800.0,30.7637,30.7785,30.6524,30.6524,198800.0
2011-09-23 14:00:00,41.31,41.43,41.14,41.29,203000.0,30.645,30.734,30.5189,30.6301,203000.0
2011-09-23 14:10:00,41.27,41.29,41.09,41.19,237400.0,30.6153,30.6301,30.4818,30.556,237400.0
2011-09-23 14:20:00,41.19,41.22,41.02,41.08,104600.0,30.556,30.5782,30.4299,30.4744,104600.0
2011-09-23 14:30:00,41.09,41.24,41.06,41.17,105000.0,30.4818,30.5931,30.4595,30.5411,105000.0
2011-09-23 14:40:00,41.17,41.28,41.1,41.15,153200.0,30.5411,30.6227,30.4892,30.5263,153200.0
2011-09-23 14:50:00,41.13,41.22,41.02,41.05,162600.0,30.5115,30.5782,30.4299,30.4521,162600.0
2011-09-23 15:00:00,41.08,41.19,40.94,41.07,426200.0,30.4744,30.556,30.3705,30.4669,426200.0
2011-09-23 15:10:00,41.07,41.38,41.02,41.34,211000.0,30.4669,30.6969,30.4299,30.6672,211000.0
2011-09-23 15:20:00,41.33,41.52,41.31,41.49,130200.0,30.6598,30.8008,30.645,30.7785,130200.0
2011-09-23 15:30:00,41.52,41.62,41.45,41.59,166000.0,30.8008,30.8749,30.7488,30.8527,166000.0
2011-09-23 15:40:00,41.59,41.63,41.43,41.46,224200.0,30.8527,30.8824,30.734,30.7563,224200.0
2011-09-23 15:50:00,41.46,41.59,41.4,41.55,382600.0,30.7563,30.8527,30.7117,30.823,382600.0
2011-09-26 09:30:00,41.94,42.01,41.59,41.72,156400.0,31.1123,31.1643,30.8527,30.9491,156400.0
2011-09-26 09:40:00,41.74,41.81,41.6,41.76,110200.0,30.964,31.0159,30.8601,30.9788,110200.0
2011-09-26 09:50:00,41.74,41.76,41.42,41.48,195200.0,30.964,30.9788,30.7266,30.7711,195200.0
2011-09-26 10:00:00,41.48,41.6,41.33,41.44,207400.0,30.7711,30.8601,30.6598,30.7414,207400.0
2011-09-26 10:10:00,41.43,41.44,41.17,41.36,202600.0,30.734,30.7414,30.5411,30.6821,202600.0
2011-09-26 10:20:00,41.36,41.54,41.31,41.54,115400.0,30.6821,30.8156,30.645,30.8156,115400.0
2011-09-26 10:30:00,41.52,41.53,41.06,41.13,132000.0,30.8008,30.8082,30.4595,30.5115,132000.0
2011-09-26 10:40:00,41.1,41.38,41.06,41.24,131000.0,30.4892,30.6969,30.4595,30.5931,131000.0
2011-09-26 10:50:00,41.19,41.6,41.19,41.49,108400.0,30.556,30.8601,30.556,30.7785,108400.0
2011-09-26 11:00:00,41.51,41.63,41.47,41.56,121600.0,30.7933,30.8824,30.7637,30.8304,121600.0
2011-09-26 11:10:00,41.56,41.67,41.46,41.6,111200.0,30.8304,30.912,30.7563,30.8601,111200.0
2011-09-26 11:20:00,41.59,41.74,41.55,41.71,77600.0,30.8527,30.964,30.823,30.9417,77600.0
2011-09-26 11:30:00,41.71,41.71,41.46,41.6,75600.0,30.9417,30.9417,30.7563,30.8601,75600.0
2011-09-26 11:40:00,41.57,41.74,41.56,41.6,90800.0,30.8379,30.964,30.8304,30.8601,90800.0
2011-09-26 11:50:00,41.6,41.72,41.55,41.69,92200.0,30.8601,30.9491,30.823,30.9269,92200.0
2011-09-26 12:00:00,41.69,41.69,41.6,41.66,123200.0,30.9269,30.9269,30.8601,30.9046,123200.0
2011-09-26 12:10:00,41.62,41.68,41.58,41.65,101600.0,30.8749,30.9195,30.8453,30.8972,101600.0
2011-09-26 12:20:00,41.66,41.67,41.5,41.58,113600.0,30.9046,30.912,30.7859,30.8453,113600.0
2011-09-26 12:30:00,41.58,41.65,41.49,41.5,71000.0,30.8453,30.8972,30.7785,30.7859,71000.0
2011-09-26 12:40:00,41.5,41.56,41.26,41.26,136200.0,30.7859,30.8304,30.6079,30.6079,136200.0
2011-09-26 12:50:00,41.27,41.33,41.25,41.3,157600.0,30.6153,30.6598,30.6005,30.6376,157600.0
2011-09-26 13:00:00,41.3,41.3,41.08,41.13,181400.0,30.6376,30.6376,30.4744,30.5115,181400.0
2011-09-26 13:10:00,41.14,41.19,41.07,41.16,185600.0,30.5189,30.556,30.4669,30.5337,185600.0
2011-09-26 13:20:00,41.16,41.24,41.05,41.1,138800.0,30.5337,30.5931,30.4521,30.4892,138800.0
2011-09-26 13:30:00,41.1,41.2,41.0,41.07,180000.0,30.4892,30.5634,30.415,30.4669,180000.0
2011-09-26 13:40:00,41.08,41.13,41.0,41.02,153000.0,30.4744,30.5115,30.415,30.4299,153000.0
2011-09-26 13:50:00,41.02,41.09,40.98,41.02,286200.0,30.4299,30.4818,30.4002,30.4299,286200.0
2011-09-26 14:00:00,41.02,41.32,41.01,41.19,265800.0,30.4299,30.6524,30.4224,30.556,265800.0
2011-09-26 14:10:00,41.2,41.2,41.01,41.07,175400.0,30.5634,30.5634,30.4224,30.4669,175400.0
2011-09-26 14:20:00,41.05,41.15,41.02,41.13,175000.0,30.4521,30.5263,30.4299,30.5115,175000.0
2011-09-26 14:30:00,41.12,41.42,41.02,41.37,289000.0,30.504,30.7266,30.4299,30.6895,289000.0
2011-09-26 14:40:00,41.37,41.52,41.37,41.42,249000.0,30.6895,30.8008,30.6895,30.7266,249000.0
2011-09-26 14:50:00,41.41,41.44,41.27,41.41,118200.0,30.7192,30.7414,30.6153,30.7192,118200.0
2011-09-26 15:00:00,41.39,41.52,41.38,41.45,152600.0,30.7043,30.8008,30.6969,30.7488,152600.0
2011-09-26 15:10:00,41.48,41.65,41.41,41.63,158800.0,30.7711,30.8972,30.7192,30.8824,158800.0
2011-09-26 15:20:00,41.63,41.66,41.49,41.52,149200.0,30.8824,30.9046,30.7785,30.8008,149200.0
2011-09-26 15:30:00,41.52,41.6,41.47,41.59,165600.0,30.8008,30.8601,30.7637,30.8527,165600.0
2011-09-26 15:40:00,41.59,41.81,41.55,41.73,284000.0,30.8527,31.0159,30.823,30.9565,284000.0
2011-09-26 15:50:00,41.74,41.95,41.74,41.91,568400.0,30.964,31.1198,30.964,31.0901,568400.0
2011-09-27 09:30:00,42.69,42.98,42.16,42.83,259200.0,31.6687,31.8838,31.2755,31.7726,259200.0
2011-09-27 09:40:00,42.84,42.88,42.62,42.67,189200.0,31.78,31.8097,31.6168,31.6539,189200.0
2011-09-27 09:50:00,42.71,43.12,42.65,43.07,263000.0,31.6835,31.9877,31.639,31.9506,263000.0
2011-09-27 10:00:00,43.03,43.21,42.87,43.03,125600.0,31.9209,32.0545,31.8022,31.9209,125600.0
2011-09-27 10:10:00,43.0,43.2,42.95,43.08,145600.0,31.8987,32.047,31.8616,31.958,145600.0
2011-09-27 10:20:00,43.1,43.29,43.02,43.23,79800.0,31.9729,32.1138,31.9135,32.0693,79800.0
2011-09-27 10:30:00,43.24,43.43,43.22,43.32,204800.0,32.0767,32.2177,32.0619,32.1361,204800.0
2011-09-27 10:40:00,43.33,43.45,43.28,43.4,156000.0,32.1435,32.2325,32.1064,32.1954,156000.0
2011-09-27 10:50:00,43.45,43.66,43.34,43.65,147600.0,32.2325,32.3883,32.1509,32.3809,147600.0
2011-09-27 11:00:00,43.63,43.65,43.45,43.46,115200.0,32.366,32.3809,32.2325,32.2399,115200.0
2011-09-27 11:10:00,43.47,43.53,43.42,43.46,104600.0,32.2473,32.2918,32.2102,32.2399,104600.0
2011-09-27 11:20:00,43.45,43.47,43.37,43.42,73000.0,32.2325,32.2473,32.1731,32.2102,73000.0
2011-09-27 11:30:00,43.44,43.48,43.35,43.35,59200.0,32.2251,32.2548,32.1583,32.1583,59200.0
2011-09-27 11:40:00,43.35,43.38,43.16,43.18,65000.0,32.1583,32.1806,32.0174,32.0322,65000.0
2011-09-27 11:50:00,43.19,43.35,43.18,43.35,69600.0,32.0396,32.1583,32.0322,32.1583,69600.0
2011-09-27 12:00:00,43.35,43.46,43.26,43.45,110800.0,32.1583,32.2399,32.0915,32.2325,110800.0
2011-09-27 12:10:00,43.44,43.51,43.42,43.44,63400.0,32.2251,32.277,32.2102,32.2251,63400.0
2011-09-27 12:20:00,43.44,43.48,43.38,43.43,57400.0,32.2251,32.2548,32.1806,32.2177,57400.0
2011-09-27 12:30:00,43.43,43.43,43.29,43.29,42600.0,32.2177,32.2177,32.1138,32.1138,42600.0
2011-09-27 12:40:00,43.27,43.32,43.21,43.31,60000.0,32.099,32.1361,32.0545,32.1286,60000.0
2011-09-27 12:50:00,43.31,43.33,43.26,43.27,65600.0,32.1286,32.1435,32.0915,32.099,65600.0
2011-09-27 13:00:00,43.27,43.45,43.24,43.43,89000.0,32.099,32.2325,32.0767,32.2177,89000.0
2011-09-27 13:10:00,43.45,43.48,43.33,43.46,104800.0,32.2325,32.2548,32.1435,32.2399,104800.0
2011-09-27 13:20:00,43.45,43.48,43.32,43.36,73400.0,32.2325,32.2548,32.1361,32.1657,73400.0
2011-09-27 13:30:00,43.35,43.37,43.27,43.36,78200.0,32.1583,32.1731,32.099,32.1657,78200.0
2011-09-27 13:40:00,43.37,43.44,43.27,43.39,57800.0,32.1731,32.2251,32.099,32.188,57800.0
2011-09-27 13:50:00,43.41,43.49,43.41,43.43,61600.0,32.2028,32.2622,32.2028,32.2177,61600.0
2011-09-27 14:00:00,43.45,43.51,43.42,43.44,54400.0,32.2325,32.277,32.2102,32.2251,54400.0
2011-09-27 14:10:00,43.43,43.57,43.43,43.57,67200.0,32.2177,32.3215,32.2177,32.3215,67200.0
2011-09-27 14:20:00,43.57,43.6,43.49,43.49,75000.0,32.3215,32.3438,32.2622,32.2622,75000.0
2011-09-27 14:30:00,43.49,43.52,43.44,43.45,116400.0,32.2622,32.2844,32.2251,32.2325,116400.0
2011-09-27 14:40:00,43.45,43.48,43.38,43.45,90200.0,32.2325,32.2548,32.1806,32.2325,90200.0
2011-09-27 14:50:00,43.44,43.52,43.38,43.47,83200.0,32.2251,32.2844,32.1806,32.2473,83200.0
2011-09-27 15:00:00,43.46,43.46,43.18,43.24,173200.0,32.2399,32.2399,32.0322,32.0767,173200.0
2011-09-27 15:10:00,43.29,43.29,43.09,43.27,132600.0,32.1138,32.1138,31.9654,32.099,132600.0
2011-09-27 15:20:00,43.27,43.27,42.85,43.01,161400.0,32.099,32.099,31.7874,31.9061,161400.0
2011-09-27 15:30:00,43.0,43.15,42.97,43.0,190600.0,31.8987,32.0099,31.8764,31.8987,190600.0
2011-09-27 15:40:00,43.01,43.1,42.79,42.85,308200.0,31.9061,31.9729,31.7429,31.7874,308200.0
2011-09-27 15:50:00,42.84,42.87,42.65,42.87,692800.0,31.78,31.8022,31.639,31.8022,692800.0
2011-09-28 09:30:00,42.85,42.98,42.75,42.9,248600.0,31.7874,31.8838,31.7132,31.8245,248600.0
2011-09-28 09:40:00,42.88,42.95,42.8,42.89,242200.0,31.8097,31.8616,31.7503,31.8171,242200.0
2011-09-28 09:50:00,42.91,43.16,42.88,43.15,150200.0,31.8319,32.0174,31.8097,32.0099,150200.0
2011-09-28 10:00:00,43.14,43.14,42.85,42.98,89000.0,32.0025,32.0025,31.7874,31.8838,89000.0
2011-09-28 10:10:00,42.97,43.0,42.68,42.69,171800.0,31.8764,31.8987,31.6613,31.6687,171800.0
2011-09-28 10:20:00,42.7,42.91,42.65,42.88,95200.0,31.6761,31.8319,31.639,31.8097,95200.0
2011-09-28 10:30:00,42.91,42.94,42.5,42.52,157800.0,31.8319,31.8542,31.5278,31.5426,157800.0
2011-09-28 10:40:00,42.53,42.77,42.48,42.72,164600.0,31.55,31.7281,31.5129,31.691,164600.0
2011-09-28 10:50:00,42.73,42.75,42.64,42.69,47000.0,31.6984,31.7132,31.6316,31.6687,47000.0
2011-09-28 11:00:00,42.7,42.72,42.56,42.63,82600.0,31.6761,31.691,31.5723,31.6242,82600.0
2011-09-28 11:10:00,42.64,42.81,42.54,42.74,106800.0,31.6316,31.7577,31.5574,31.7058,106800.0
2011-09-28 11:20:00,42.73,42.74,42.61,42.71,36000.0,31.6984,31.7058,31.6094,31.6835,36000.0
2011-09-28 11:30:00,42.71,42.9,42.56,42.85,45600.0,31.6835,31.8245,31.5723,31.7874,45600.0
2011-09-28 11:40:00,42.86,42.97,42.73,42.86,68200.0,31.7948,31.8764,31.6984,31.7948,68200.0
2011-09-28 11:50:00,42.83,42.99,42.83,42.86,95600.0,31.7726,31.8913,31.7726,31.7948,95600.0
2011-09-28 12:00:00,42.87,42.95,42.67,42.68,55600.0,31.8022,31.8616,31.6539,31.6613,55600.0
2011-09-28 12:10:00,42.68,42.73,42.61,42.67,37000.0,31.6613,31.6984,31.6094,31.6539,37000.0
2011-09-28 12:20:00,42.67,42.88,42.67,42.83,121800.0,31.6539,31.8097,31.6539,31.7726,121800.0
2011-09-28 12:30:00,42.83,42.86,42.67,42.76,51800.0,31.7726,31.7948,31.6539,31.7206,51800.0
2011-09-28 12:40:00,42.76,42.8,42.63,42.65,45400.0,31.7206,31.7503,31.6242,31.639,45400.0
2011-09-28 12:50:00,42.65,42.88,42.62,42.85,51800.0,31.639,31.8097,31.6168,31.7874,51800.0
2011-09-28 13:00:00,42.82,42.82,42.58,42.58,64400.0,31.7651,31.7651,31.5871,31.5871,64400.0
2011-09-28 13:10:00,42.59,42.63,42.54,42.55,56000.0,31.5945,31.6242,31.5574,31.5648,56000.0
2011-09-28 13:20:00,42.55,42.57,42.41,42.43,70200.0,31.5648,31.5797,31.461,31.4758,70200.0
2011-09-28 13:30:00,42.44,42.44,42.16,42.2,119600.0,31.4832,31.4832,31.2755,31.3052,119600.0
2011-09-28 13:40:00,42.22,42.32,42.17,42.23,114000.0,31.32,31.3942,31.283,31.3275,114000.0
2011-09-28 13:50:00,42.22,42.32,42.18,42.18,118000.0,31.32,31.3942,31.2904,31.2904,118000.0
2011-09-28 14:00:00,42.18,42.2,42.04,42.08,206800.0,31.2904,31.3052,31.1865,31.2162,206800.0
2011-09-28 14:10:00,42.08,42.2,42.04,42.12,55800.0,31.2162,31.3052,31.1865,31.2459,55800.0
2011-09-28 14:20:00,42.13,42.16,42.02,42.03,72000.0,31.2533,31.2755,31.1717,31.1791,72000.0
2011-09-28 14:30:00,42.02,42.15,41.97,42.11,84600.0,31.1717,31.2681,31.1346,31.2384,84600.0
2011-09-28 14:40:00,42.12,42.19,42.01,42.01,73000.0,31.2459,31.2978,31.1643,31.1643,73000.0
2011-09-28 14:50:00,41.99,42.09,41.95,42.06,75400.0,31.1494,31.2236,31.1198,31.2014,75400.0
2011-09-28 15:00:00,42.06,42.23,42.01,42.18,98000.0,31.2014,31.3275,31.1643,31.2904,98000.0
2011-09-28 15:10:00,42.18,42.36,42.09,42.1,161200.0,31.2904,31.4239,31.2236,31.231,161200.0
2011-09-28 15:20:00,42.1,42.15,41.92,41.94,164600.0,31.231,31.2681,31.0975,31.1123,164600.0
2011-09-28 15:30:00,41.95,41.99,41.69,41.71,201200.0,31.1198,31.1494,30.9269,30.9417,201200.0
2011-09-28 15:40:00,41.7,41.81,41.5,41.53,314200.0,30.9343,31.0159,30.7859,30.8082,314200.0
2011-09-28 15:50:00,41.52,41.67,41.52,41.63,552200.0,30.8008,30.912,30.8008,30.8824,552200.0
2011-09-29 09:30:00,42.36,42.53,42.21,42.26,183800.0,31.4239,31.55,31.3126,31.3497,183800.0
2011-09-29 09:40:00,42.22,42.75,42.22,42.68,158200.0,31.32,31.7132,31.32,31.6613,158200.0
2011-09-29 09:50:00,42.68,42.68,42.43,42.6,74600.0,31.6613,31.6613,31.4758,31.6019,74600.0
2011-09-29 10:00:00,42.62,42.72,42.52,42.6,145200.0,31.6168,31.691,31.5426,31.6019,145200.0
2011-09-29 10:10:00,42.59,42.66,42.41,42.49,114800.0,31.5945,31.6465,31.461,31.5203,114800.0
2011-09-29 10:20:00,42.49,42.53,42.28,42.33,100800.0,31.5203,31.55,31.3646,31.4016,100800.0
2011-09-29 10:30:00,42.31,42.31,42.08,42.1,163600.0,31.3868,31.3868,31.2162,31.231,163600.0
2011-09-29 10:40:00,42.07,42.12,41.93,41.99,121400.0,31.2088,31.2459,31.1049,31.1494,121400.0
2011-09-29 10:50:00,41.98,42.1,41.93,42.01,180400.0,31.142,31.231,31.1049,31.1643,180400.0
2011-09-29 11:00:00,42.01,42.2,42.0,42.14,94400.0,31.1643,31.3052,31.1568,31.2607,94400.0
2011-09-29 11:10:00,42.13,42.15,41.98,42.02,58400.0,31.2533,31.2681,31.142,31.1717,58400.0
2011-09-29 11:20:00,42.03,42.21,41.93,42.21,59600.0,31.1791,31.3126,31.1049,31.3126,59600.0
2011-09-29 11:30:00,42.21,42.22,42.11,42.12,52000.0,31.3126,31.32,31.2384,31.2459,52000.0
2011-09-29 11:40:00,42.13,42.39,42.11,42.39,36600.0,31.2533,31.4462,31.2384,31.4462,36600.0
2011-09-29 11:50:00,42.41,42.44,42.26,42.26,43400.0,31.461,31.4832,31.3497,31.3497,43400.0
2011-09-29 12:00:00,42.29,42.37,42.26,42.27,90000.0,31.372,31.4313,31.3497,31.3571,90000.0
2011-09-29 12:10:00,42.29,42.36,42.27,42.34,96200.0,31.372,31.4239,31.3571,31.4091,96200.0
2011-09-29 12:20:00,42.33,42.47,42.32,42.44,79600.0,31.4016,31.5055,31.3942,31.4832,79600.0
2011-09-29 12:30:00,42.43,42.45,42.27,42.35,160800.0,31.4758,31.4907,31.3571,31.4165,160800.0
2011-09-29 12:40:00,42.33,42.46,42.23,42.42,108400.0,31.4016,31.4981,31.3275,31.4684,108400.0
2011-09-29 12:50:00,42.42,42.5,42.38,42.4,91200.0,31.4684,31.5278,31.4387,31.4536,91200.0
2011-09-29 13:00:00,42.4,42.49,42.34,42.44,80800.0,31.4536,31.5203,31.4091,31.4832,80800.0
2011-09-29 13:10:00,42.45,42.51,42.38,42.4,92800.0,31.4907,31.5352,31.4387,31.4536,92800.0
2011-09-29 13:20:00,42.4,42.4,42.12,42.16,77800.0,31.4536,31.4536,31.2459,31.2755,77800.0
2011-09-29 13:30:00,42.13,42.2,41.88,41.9,106400.0,31.2533,31.3052,31.0678,31.0827,106400.0
2011-09-29 13:40:00,41.9,42.11,41.82,42.07,165000.0,31.0827,31.2384,31.0233,31.2088,165000.0
2011-09-29 13:50:00,42.06,42.3,42.02,42.13,68800.0,31.2014,31.3794,31.1717,31.2533,68800.0
2011-09-29 14:00:00,42.16,42.22,41.85,41.92,145800.0,31.2755,31.32,31.0456,31.0975,145800.0
2011-09-29 14:10:00,41.9,41.93,41.77,41.93,72000.0,31.0827,31.1049,30.9862,31.1049,72000.0
2011-09-29 14:20:00,41.9,42.08,41.8,42.02,100600.0,31.0827,31.2162,31.0085,31.1717,100600.0
2011-09-29 14:30:00,42.03,42.23,41.84,42.14,165200.0,31.1791,31.3275,31.0382,31.2607,165200.0
2011-09-29 14:40:00,42.13,42.19,41.89,41.95,88200.0,31.2533,31.2978,31.0752,31.1198,88200.0
2011-09-29 14:50:00,41.96,42.13,41.86,42.13,97200.0,31.1272,31.2533,31.053,31.2533,97200.0
2011-09-29 15:00:00,42.13,42.18,41.85,42.01,194200.0,31.2533,31.2904,31.0456,31.1643,194200.0
2011-09-29 15:10:00,42.03,42.18,41.93,41.95,143000.0,31.1791,31.2904,31.1049,31.1198,143000.0
2011-09-29 15:20:00,41.97,42.18,41.95,42.13,149400.0,31.1346,31.2904,31.1198,31.2533,149400.0
2011-09-29 15:30:00,42.14,42.47,42.11,42.43,173200.0,31.2607,31.5055,31.2384,31.4758,173200.0
2011-09-29 15:40:00,42.45,42.55,42.35,42.42,289800.0,31.4907,31.5648,31.4165,31.4684,289800.0
2011-09-29 15:50:00,42.41,42.63,42.41,42.6,430000.0,31.461,31.6242,31.461,31.6019,430000.0
2011-09-30 09:30:00,42.05,42.05,41.52,41.66,393200.0,31.1939,31.1939,30.8008,30.9046,393200.0
2011-09-30 09:40:00,41.68,42.14,41.58,41.71,389400.0,30.9195,31.2607,30.8453,30.9417,389400.0
2011-09-30 09:50:00,41.7,41.92,41.5,41.57,398400.0,30.9343,31.0975,30.7859,30.8379,398400.0
2011-09-30 10:00:00,41.54,41.81,41.47,41.65,239600.0,30.8156,31.0159,30.7637,30.8972,239600.0
2011-09-30 10:10:00,41.67,41.78,41.51,41.77,144600.0,30.912,30.9936,30.7933,30.9862,144600.0
2011-09-30 10:20:00,41.77,41.9,41.76,41.84,276800.0,30.9862,31.0827,30.9788,31.0382,276800.0
2011-09-30 10:30:00,41.85,41.85,41.56,41.6,145400.0,31.0456,31.0456,30.8304,30.8601,145400.0
2011-09-30 10:40:00,41.6,41.63,41.46,41.48,100400.0,30.8601,30.8824,30.7563,30.7711,100400.0
2011-09-30 10:50:00,41.48,41.54,41.3,41.35,77200.0,30.7711,30.8156,30.6376,30.6747,77200.0
2011-09-30 11:00:00,41.36,41.52,41.32,41.49,80000.0,30.6821,30.8008,30.6524,30.7785,80000.0
2011-09-30 11:10:00,41.51,41.72,41.44,41.72,118800.0,30.7933,30.9491,30.7414,30.9491,118800.0
2011-09-30 11:20:00,41.72,41.88,41.6,41.63,210800.0,30.9491,31.0678,30.8601,30.8824,210800.0
2011-09-30 11:30:00,41.65,41.9,41.65,41.75,97200.0,30.8972,31.0827,30.8972,30.9714,97200.0
2011-09-30 11:40:00,41.77,41.88,41.68,41.85,130200.0,30.9862,31.0678,30.9195,31.0456,130200.0
2011-09-30 11:50:00,41.87,41.88,41.69,41.73,138400.0,31.0604,31.0678,30.9269,30.9565,138400.0
2011-09-30 12:00:00,41.73,41.82,41.7,41.73,88000.0,30.9565,31.0233,30.9343,30.9565,88000.0
2011-09-30 12:10:00,41.73,41.76,41.66,41.72,130400.0,30.9565,30.9788,30.9046,30.9491,130400.0
2011-09-30 12:20:00,41.72,41.83,41.72,41.79,91000.0,30.9491,31.0307,30.9491,31.0011,91000.0
2011-09-30 12:30:00,41.75,41.76,41.63,41.74,125000.0,30.9714,30.9788,30.8824,30.964,125000.0
2011-09-30 12:40:00,41.74,41.76,41.69,41.74,83400.0,30.964,30.9788,30.9269,30.964,83400.0
2011-09-30 12:50:00,41.76,41.77,41.63,41.66,62800.0,30.9788,30.9862,30.8824,30.9046,62800.0
2011-09-30 13:00:00,41.64,41.64,41.51,41.52,76600.0,30.8898,30.8898,30.7933,30.8008,76600.0
2011-09-30 13:10:00,41.51,41.76,41.48,41.76,131600.0,30.7933,30.9788,30.7711,30.9788,131600.0
2011-09-30 13:20:00,41.74,41.77,41.66,41.7,70200.0,30.964,30.9862,30.9046,30.9343,70200.0
2011-09-30 13:30:00,41.69,41.83,41.67,41.71,61200.0,30.9269,31.0307,30.912,30.9417,61200.0
2011-09-30 13:40:00,41.71,41.76,41.63,41.74,58600.0,30.9417,30.9788,30.8824,30.964,58600.0
2011-09-30 13:50:00,41.72,41.73,41.59,41.63,69000.0,30.9491,30.9565,30.8527,30.8824,69000.0
2011-09-30 14:00:00,41.63,41.7,41.49,41.52,85000.0,30.8824,30.9343,30.7785,30.8008,85000.0
2011-09-30 14:10:00,41.51,41.55,41.39,41.4,112400.0,30.7933,30.823,30.7043,30.7117,112400.0
2011-09-30 14:20:00,41.39,41.4,41.1,41.12,246600.0,30.7043,30.7117,30.4892,30.504,246600.0
2011-09-30 14:30:00,41.1,41.26,41.08,41.2,154000.0,30.4892,30.6079,30.4744,30.5634,154000.0
2011-09-30 14:40:00,41.21,41.29,41.07,41.13,111800.0,30.5708,30.6301,30.4669,30.5115,111800.0
2011-09-30 14:50:00,41.16,41.33,41.0,41.27,255800.0,30.5337,30.6598,30.415,30.6153,255800.0
2011-09-30 15:00:00,41.27,41.43,41.17,41.35,181200.0,30.6153,30.734,30.5411,30.6747,181200.0
2011-09-30 15:10:00,41.31,41.34,41.13,41.16,132000.0,30.645,30.6672,30.5115,30.5337,132000.0
2011-09-30 15:20:00,41.18,41.24,41.03,41.06,185400.0,30.5485,30.5931,30.4373,30.4595,185400.0
2011-09-30 15:30:00,41.06,41.17,40.99,41.06,283800.0,30.4595,30.5411,30.4076,30.4595,283800.0
2011-09-30 15:40:00,41.07,41.27,40.98,41.0,277800.0,30.4669,30.6153,30.4002,30.415,277800.0
2011-09-30 15:50:00,41.0,41.04,40.83,40.86,683000.0,30.415,30.4447,30.2889,30.3112,683000.0
2011-10-03 09:30:00,40.76,40.77,40.24,40.45,223800.0,30.237,30.2444,29.8512,30.007,223800.0
2011-10-03 09:40:00,40.46,40.91,40.41,40.67,137600.0,30.0144,30.3482,29.9773,30.1702,137600.0
2011-10-03 09:50:00,40.67,40.75,40.59,40.75,136800.0,30.1702,30.2296,30.1109,30.2296,136800.0
2011-10-03 10:00:00,40.72,41.38,40.66,41.35,471200.0,30.2073,30.6969,30.1628,30.6747,471200.0
2011-10-03 10:10:00,41.34,41.52,41.26,41.27,169200.0,30.6672,30.8008,30.6079,30.6153,169200.0
2011-10-03 10:20:00,41.29,41.3,40.98,41.14,286400.0,30.6301,30.6376,30.4002,30.5189,286400.0
2011-10-03 10:30:00,41.15,41.2,40.9,40.98,151200.0,30.5263,30.5634,30.3408,30.4002,151200.0
2011-10-03 10:40:00,40.94,40.98,40.75,40.85,202200.0,30.3705,30.4002,30.2296,30.3037,202200.0
2011-10-03 10:50:00,40.87,41.0,40.7,40.87,105600.0,30.3186,30.415,30.1925,30.3186,105600.0
2011-10-03 11:00:00,40.88,41.15,40.74,41.09,251200.0,30.326,30.5263,30.2221,30.4818,251200.0
2011-10-03 11:10:00,41.13,41.3,41.07,41.3,206200.0,30.5115,30.6376,30.4669,30.6376,206200.0
2011-10-03 11:20:00,41.3,41.32,41.09,41.19,139200.0,30.6376,30.6524,30.4818,30.556,139200.0
2011-10-03 11:30:00,41.18,41.24,41.08,41.13,70400.0,30.5485,30.5931,30.4744,30.5115,70400.0
2011-10-03 11:40:00,41.14,41.19,40.93,41.05,70600.0,30.5189,30.556,30.3631,30.4521,70600.0
2011-10-03 11:50:00,41.04,41.31,41.04,41.21,68600.0,30.4447,30.645,30.4447,30.5708,68600.0
2011-10-03 12:00:00,41.22,41.27,41.13,41.16,52800.0,30.5782,30.6153,30.5115,30.5337,52800.0
2011-10-03 12:10:00,41.16,41.16,40.8,40.83,108600.0,30.5337,30.5337,30.2666,30.2889,108600.0
2011-10-03 12:20:00,40.82,40.96,40.75,40.83,63200.0,30.2815,30.3853,30.2296,30.2889,63200.0
2011-10-03 12:30:00,40.83,40.87,40.73,40.85,135600.0,30.2889,30.3186,30.2147,30.3037,135600.0
2011-10-03 12:40:00,40.87,40.97,40.82,40.82,79400.0,30.3186,30.3928,30.2815,30.2815,79400.0
2011-10-03 12:50:00,40.82,40.84,40.72,40.77,97400.0,30.2815,30.2963,30.2073,30.2444,97400.0
2011-10-03 13:00:00,40.78,40.8,40.46,40.48,152000.0,30.2518,30.2666,30.0144,30.0293,152000.0
2011-10-03 13:10:00,40.47,40.53,40.2,40.26,212200.0,30.0218,30.0664,29.8215,29.8661,212200.0
2011-10-03 13:20:00,40.3,40.34,40.21,40.31,72200.0,29.8957,29.9254,29.829,29.9032,72200.0
2011-10-03 13:30:00,40.35,40.39,40.13,40.13,136800.0,29.9328,29.9625,29.7696,29.7696,136800.0
2011-10-03 13:40:00,40.14,40.26,40.11,40.18,189000.0,29.777,29.8661,29.7548,29.8067,189000.0
2011-10-03 13:50:00,40.18,40.29,40.1,40.29,231200.0,29.8067,29.8883,29.7474,29.8883,231200.0
2011-10-03 14:00:00,40.3,40.49,40.19,40.46,134600.0,29.8957,30.0367,29.8141,30.0144,134600.0
2011-10-03 14:10:00,40.47,40.47,40.27,40.32,75000.0,30.0218,30.0218,29.8735,29.9106,75000.0
2011-10-03 14:20:00,40.3,40.38,40.23,40.26,120400.0,29.8957,29.9551,29.8438,29.8661,120400.0
2011-10-03 14:30:00,40.25,40.38,40.13,40.29,92200.0,29.8586,29.9551,29.7696,29.8883,92200.0
2011-10-03 14:40:00,40.29,40.34,40.02,40.11,152600.0,29.8883,29.9254,29.688,29.7548,152600.0
2011-10-03 14:50:00,40.11,40.3,40.09,40.26,127400.0,29.7548,29.8957,29.7399,29.8661,127400.0
2011-10-03 15:00:00,40.27,40.47,40.2,40.24,170600.0,29.8735,30.0218,29.8215,29.8512,170600.0
2011-10-03 15:10:00,40.23,40.27,40.07,40.17,159000.0,29.8438,29.8735,29.7251,29.7993,159000.0
2011-10-03 15:20:00,40.16,40.16,39.92,40.02,209200.0,29.7919,29.7919,29.6138,29.688,209200.0
2011-10-03 15:30:00,40.02,40.35,40.0,40.31,301400.0,29.688,29.9328,29.6732,29.9032,301400.0
2011-10-03 15:40:00,40.31,40.59,40.16,40.47,340200.0,29.9032,30.1109,29.7919,30.0218,340200.0
2011-10-03 15:50:00,40.47,40.47,39.9,39.91,794600.0,30.0218,30.0218,29.599,29.6064,794600.0
2011-10-04 09:30:00,39.44,39.51,39.05,39.29,320800.0,29.2578,29.3097,28.9684,29.1465,320800.0
2011-10-04 09:40:00,39.3,39.56,39.29,39.31,195200.0,29.1539,29.3468,29.1465,29.1613,195200.0
2011-10-04 09:50:00,39.31,39.34,38.99,39.17,442200.0,29.1613,29.1836,28.9239,29.0575,442200.0
2011-10-04 10:00:00,39.16,39.34,38.87,39.18,318000.0,29.05,29.1836,28.8349,29.0649,318000.0
2011-10-04 10:10:00,39.18,39.85,39.16,39.73,342400.0,29.0649,29.5619,29.05,29.4729,342400.0
2011-10-04 10:20:00,39.76,39.77,39.34,39.47,151800.0,29.4951,29.5026,29.1836,29.28,151800.0
2011-10-04 10:30:00,39.49,39.63,39.3,39.5,128000.0,29.2949,29.3987,29.1539,29.3023,128000.0
2011-10-04 10:40:00,39.51,40.07,39.49,40.07,286400.0,29.3097,29.7251,29.2949,29.7251,286400.0
2011-10-04 10:50:00,40.05,40.06,39.85,39.86,186000.0,29.7103,29.7177,29.5619,29.5693,186000.0
2011-10-04 11:00:00,39.88,40.22,39.76,40.16,229200.0,29.5842,29.8364,29.4951,29.7919,229200.0
2011-10-04 11:10:00,40.15,40.24,39.84,39.84,122600.0,29.7845,29.8512,29.5545,29.5545,122600.0
2011-10-04 11:20:00,39.84,40.02,39.79,40.01,89600.0,29.5545,29.688,29.5174,29.6806,89600.0
2011-10-04 11:30:00,40.01,40.01,39.84,39.99,197200.0,29.6806,29.6806,29.5545,29.6658,197200.0
2011-10-04 11:40:00,39.99,40.31,39.99,40.29,139600.0,29.6658,29.9032,29.6658,29.8883,139600.0
2011-10-04 11:50:00,40.3,40.56,40.3,40.54,173000.0,29.8957,30.0886,29.8957,30.0738,173000.0
2011-10-04 12:00:00,40.51,40.76,40.43,40.49,223000.0,30.0515,30.237,29.9922,30.0367,223000.0
2011-10-04 12:10:00,40.48,40.69,40.37,40.47,113400.0,30.0293,30.185,29.9477,30.0218,113400.0
2011-10-04 12:20:00,40.49,40.66,40.3,40.32,99200.0,30.0367,30.1628,29.8957,29.9106,99200.0
2011-10-04 12:30:00,40.31,40.47,40.25,40.41,157400.0,29.9032,30.0218,29.8586,29.9773,157400.0
2011-10-04 12:40:00,40.41,40.52,40.31,40.36,106600.0,29.9773,30.0589,29.9032,29.9402,106600.0
2011-10-04 12:50:00,40.35,40.38,40.25,40.3,136400.0,29.9328,29.9551,29.8586,29.8957,136400.0
2011-10-04 13:00:00,40.31,40.39,40.17,40.33,185400.0,29.9032,29.9625,29.7993,29.918,185400.0
2011-10-04 13:10:00,40.32,40.35,40.0,40.16,213400.0,29.9106,29.9328,29.6732,29.7919,213400.0
2011-10-04 13:20:00,40.16,40.24,40.09,40.12,86200.0,29.7919,29.8512,29.7399,29.7622,86200.0
2011-10-04 13:30:00,40.14,40.48,40.12,40.26,282400.0,29.777,30.0293,29.7622,29.8661,282400.0
2011-10-04 13:40:00,40.26,40.4,40.21,40.4,196800.0,29.8661,29.9699,29.829,29.9699,196800.0
2011-10-04 13:50:00,40.42,40.56,40.38,40.42,249000.0,29.9848,30.0886,29.9551,29.9848,249000.0
2011-10-04 14:00:00,40.42,40.62,40.31,40.32,252200.0,29.9848,30.1331,29.9032,29.9106,252200.0
2011-10-04 14:10:00,40.31,40.35,40.22,40.28,186400.0,29.9032,29.9328,29.8364,29.8809,186400.0
2011-10-04 14:20:00,40.27,40.6,40.23,40.57,266000.0,29.8735,30.1183,29.8438,30.096,266000.0
2011-10-04 14:30:00,40.57,40.62,40.45,40.46,119200.0,30.096,30.1331,30.007,30.0144,119200.0
2011-10-04 14:40:00,40.44,40.46,40.2,40.35,240600.0,29.9996,30.0144,29.8215,29.9328,240600.0
2011-10-04 14:50:00,40.35,40.37,40.07,40.12,218600.0,29.9328,29.9477,29.7251,29.7622,218600.0
2011-10-04 15:00:00,40.12,40.33,40.08,40.1,211800.0,29.7622,29.918,29.7325,29.7474,211800.0
2011-10-04 15:10:00,40.1,40.26,40.04,40.24,268200.0,29.7474,29.8661,29.7029,29.8512,268200.0
2011-10-04 15:20:00,40.21,40.72,40.14,40.52,343200.0,29.829,30.2073,29.777,30.0589,343200.0
2011-10-04 15:30:00,40.54,40.85,40.47,40.74,306000.0,30.0738,30.3037,30.0218,30.2221,306000.0
2011-10-04 15:40:00,40.76,41.38,40.66,41.28,459400.0,30.237,30.6969,30.1628,30.6227,459400.0
2011-10-04 15:50:00,41.27,41.88,41.18,41.74,794000.0,30.6153,31.0678,30.5485,30.964,794000.0
2011-10-05 09:30:00,41.93,42.1,41.31,41.98,405400.0,31.1049,31.231,30.645,31.142,405400.0
2011-10-05 09:40:00,41.99,42.31,41.88,42.07,257600.0,31.1494,31.3868,31.0678,31.2088,257600.0
2011-10-05 09:50:00,42.1,42.39,42.04,42.26,308000.0,31.231,31.4462,31.1865,31.3497,308000.0
2011-10-05 10:00:00,42.23,42.99,42.21,42.9,401800.0,31.3275,31.8913,31.3126,31.8245,401800.0
2011-10-05 10:10:00,42.91,42.97,42.77,42.86,246200.0,31.8319,31.8764,31.7281,31.7948,246200.0
2011-10-05 10:20:00,42.85,43.16,42.83,42.97,315200.0,31.7874,32.0174,31.7726,31.8764,315200.0
2011-10-05 10:30:00,42.97,43.02,42.73,42.73,331400.0,31.8764,31.9135,31.6984,31.6984,331400.0
2011-10-05 10:40:00,42.74,42.91,42.38,42.63,302600.0,31.7058,31.8319,31.4387,31.6242,302600.0
2011-10-05 10:50:00,42.63,42.76,42.51,42.62,110200.0,31.6242,31.7206,31.5352,31.6168,110200.0
2011-10-05 11:00:00,42.63,42.63,42.32,42.37,177200.0,31.6242,31.6242,31.3942,31.4313,177200.0
2011-10-05 11:10:00,42.35,42.43,42.2,42.27,120200.0,31.4165,31.4758,31.3052,31.3571,120200.0
2011-10-05 11:20:00,42.3,42.5,42.26,42.41,120600.0,31.3794,31.5278,31.3497,31.461,120600.0
2011-10-05 11:30:00,42.41,42.58,42.4,42.53,110000.0,31.461,31.5871,31.4536,31.55,110000.0
2011-10-05 11:40:00,42.52,42.55,42.33,42.47,135000.0,31.5426,31.5648,31.4016,31.5055,135000.0
2011-10-05 11:50:00,42.46,42.65,42.45,42.58,170200.0,31.4981,31.639,31.4907,31.5871,170200.0
2011-10-05 12:00:00,42.59,42.63,42.42,42.45,134000.0,31.5945,31.6242,31.4684,31.4907,134000.0
2011-10-05 12:10:00,42.46,42.54,42.27,42.29,147600.0,31.4981,31.5574,31.3571,31.372,147600.0
2011-10-05 12:20:00,42.31,42.31,42.19,42.22,83800.0,31.3868,31.3868,31.2978,31.32,83800.0
2011-10-05 12:30:00,42.21,42.34,42.16,42.26,102600.0,31.3126,31.4091,31.2755,31.3497,102600.0
2011-10-05 12:40:00,42.25,42.38,42.18,42.37,105000.0,31.3423,31.4387,31.2904,31.4313,105000.0
2011-10-05 12:50:00,42.37,42.45,42.24,42.38,105600.0,31.4313,31.4907,31.3349,31.4387,105600.0
2011-10-05 13:00:00,42.38,42.57,42.35,42.54,98200.0,31.4387,31.5797,31.4165,31.5574,98200.0
2011-10-05 13:10:00,42.52,42.56,42.35,42.49,91400.0,31.5426,31.5723,31.4165,31.5203,91400.0
2011-10-05 13:20:00,42.51,42.66,42.51,42.6,138600.0,31.5352,31.6465,31.5352,31.6019,138600.0
2011-10-05 13:30:00,42.58,42.74,42.58,42.7,113000.0,31.5871,31.7058,31.5871,31.6761,113000.0
2011-10-05 13:40:00,42.69,42.72,42.52,42.55,242800.0,31.6687,31.691,31.5426,31.5648,242800.0
2011-10-05 13:50:00,42.54,42.8,42.52,42.69,166400.0,31.5574,31.7503,31.5426,31.6687,166400.0
2011-10-05 14:00:00,42.69,42.73,42.54,42.6,177800.0,31.6687,31.6984,31.5574,31.6019,177800.0
2011-10-05 14:10:00,42.6,42.85,42.54,42.84,161000.0,31.6019,31.7874,31.5574,31.78,161000.0
2011-10-05 14:20:00,42.83,42.86,42.71,42.79,125200.0,31.7726,31.7948,31.6835,31.7429,125200.0
2011-10-05 14:30:00,42.79,42.84,42.43,42.51,172400.0,31.7429,31.78,31.4758,31.5352,172400.0
2011-10-05 14:40:00,42.52,42.84,42.49,42.81,199200.0,31.5426,31.78,31.5203,31.7577,199200.0
2011-10-05 14:50:00,42.82,42.92,42.77,42.8,242600.0,31.7651,31.8393,31.7281,31.7503,242600.0
2011-10-05 15:00:00,42.8,42.95,42.63,42.86,316000.0,31.7503,31.8616,31.6242,31.7948,316000.0
2011-10-05 15:10:00,42.85,43.13,42.82,43.1,368600.0,31.7874,31.9951,31.7651,31.9729,368600.0
2011-10-05 15:20:00,43.1,43.12,42.88,43.05,437600.0,31.9729,31.9877,31.8097,31.9358,437600.0
2011-10-05 15:30:00,43.06,43.42,43.06,43.35,448000.0,31.9432,32.2102,31.9432,32.1583,448000.0
2011-10-05 15:40:00,43.35,43.42,43.24,43.25,567000.0,32.1583,32.2102,32.0767,32.0841,567000.0
2011-10-05 15:50:00,43.25,43.4,43.21,43.22,915200.0,32.0841,32.1954,32.0545,32.0619,915200.0
2011-10-06 09:30:00,43.12,43.3,43.02,43.24,239000.0,31.9877,32.1212,31.9135,32.0767,239000.0
2011-10-06 09:40:00,43.24,43.34,43.13,43.27,364400.0,32.0767,32.1509,31.9951,32.099,364400.0
2011-10-06 09:50:00,43.27,43.31,42.9,43.14,230000.0,32.099,32.1286,31.8245,32.0025,230000.0
2011-10-06 10:00:00,43.15,43.61,43.02,43.61,250000.0,32.0099,32.3512,31.9135,32.3512,250000.0
2011-10-06 10:10:00,43.6,43.97,43.58,43.97,382000.0,32.3438,32.6182,32.3289,32.6182,382000.0
2011-10-06 10:20:00,43.96,44.32,43.96,44.26,444400.0,32.6108,32.8779,32.6108,32.8334,444400.0
2011-10-06 10:30:00,44.26,44.4,44.13,44.15,254400.0,32.8334,32.9372,32.7369,32.7518,254400.0
2011-10-06 10:40:00,44.12,44.17,44.02,44.15,183800.0,32.7295,32.7666,32.6553,32.7518,183800.0
2011-10-06 10:50:00,44.14,44.35,44.06,44.29,278800.0,32.7444,32.9001,32.685,32.8556,278800.0
2011-10-06 11:00:00,44.27,44.3,44.1,44.19,199800.0,32.8408,32.8631,32.7147,32.7814,199800.0
2011-10-06 11:10:00,44.17,44.19,43.98,43.99,108800.0,32.7666,32.7814,32.6257,32.6331,108800.0
2011-10-06 11:20:00,44.0,44.16,43.87,44.13,142000.0,32.6405,32.7592,32.5441,32.7369,142000.0
2011-10-06 11:30:00,44.13,44.43,44.08,44.43,203600.0,32.7369,32.9595,32.6998,32.9595,203600.0
2011-10-06 11:40:00,44.42,44.63,44.37,44.46,294800.0,32.9521,33.1079,32.915,32.9817,294800.0
2011-10-06 11:50:00,44.46,44.8,44.42,44.74,319800.0,32.9817,33.234,32.9521,33.1895,319800.0
2011-10-06 12:00:00,44.74,44.91,44.62,44.67,339000.0,33.1895,33.3156,33.1004,33.1375,339000.0
2011-10-06 12:10:00,44.67,44.97,44.67,44.9,276600.0,33.1375,33.3601,33.1375,33.3081,276600.0
2011-10-06 12:20:00,44.89,45.13,44.87,45.04,332000.0,33.3007,33.4788,33.2859,33.412,332000.0
2011-10-06 12:30:00,45.02,45.16,44.94,45.13,283600.0,33.3972,33.501,33.3378,33.4788,283600.0
2011-10-06 12:40:00,45.14,45.16,44.92,45.02,177200.0,33.4862,33.501,33.323,33.3972,177200.0
2011-10-06 12:50:00,45.02,45.05,44.76,44.8,308800.0,33.3972,33.4194,33.2043,33.234,308800.0
2011-10-06 13:00:00,44.81,44.84,44.63,44.83,212000.0,33.2414,33.2636,33.1079,33.2562,212000.0
2011-10-06 13:10:00,44.82,44.99,44.66,44.66,182000.0,33.2488,33.3749,33.1301,33.1301,182000.0
2011-10-06 13:20:00,44.66,44.81,44.56,44.72,270200.0,33.1301,33.2414,33.0559,33.1746,270200.0
2011-10-06 13:30:00,44.72,44.76,44.56,44.6,138600.0,33.1746,33.2043,33.0559,33.0856,138600.0
2011-10-06 13:40:00,44.58,44.8,44.5,44.75,213400.0,33.0708,33.234,33.0114,33.1969,213400.0
2011-10-06 13:50:00,44.73,44.79,44.68,44.74,124400.0,33.182,33.2265,33.1449,33.1895,124400.0
2011-10-06 14:00:00,44.73,44.82,44.67,44.75,155600.0,33.182,33.2488,33.1375,33.1969,155600.0
2011-10-06 14:10:00,44.75,44.88,44.7,44.88,128400.0,33.1969,33.2933,33.1598,33.2933,128400.0
2011-10-06 14:20:00,44.87,44.95,44.79,44.82,158000.0,33.2859,33.3452,33.2265,33.2488,158000.0
2011-10-06 14:30:00,44.81,44.82,44.59,44.62,119000.0,33.2414,33.2488,33.0782,33.1004,119000.0
2011-10-06 14:40:00,44.61,44.69,44.49,44.51,119800.0,33.093,33.1524,33.004,33.0188,119800.0
2011-10-06 14:50:00,44.51,44.64,44.49,44.54,208000.0,33.0188,33.1153,33.004,33.0411,208000.0
2011-10-06 15:00:00,44.55,44.6,44.45,44.6,149600.0,33.0485,33.0856,32.9743,33.0856,149600.0
2011-10-06 15:10:00,44.59,44.72,44.46,44.47,181600.0,33.0782,33.1746,32.9817,32.9892,181600.0
2011-10-06 15:20:00,44.48,44.65,44.43,44.48,189000.0,32.9966,33.1227,32.9595,32.9966,189000.0
2011-10-06 15:30:00,44.48,44.67,44.44,44.63,240200.0,32.9966,33.1375,32.9669,33.1079,240200.0
2011-10-06 15:40:00,44.62,44.78,44.55,44.6,340000.0,33.1004,33.2191,33.0485,33.0856,340000.0
2011-10-06 15:50:00,44.58,44.8,44.58,44.77,721000.0,33.0708,33.234,33.0708,33.2117,721000.0
2011-10-07 09:30:00,44.97,45.0,44.76,44.88,423000.0,33.3601,33.3823,33.2043,33.2933,423000.0
2011-10-07 09:40:00,44.88,44.89,44.47,44.61,264600.0,33.2933,33.3007,32.9892,33.093,264600.0
2011-10-07 09:50:00,44.62,44.73,44.42,44.53,144800.0,33.1004,33.182,32.9521,33.0337,144800.0
2011-10-07 10:00:00,44.57,44.62,44.33,44.38,128400.0,33.0633,33.1004,32.8853,32.9224,128400.0
2011-10-07 10:10:00,44.4,44.81,44.33,44.69,96200.0,32.9372,33.2414,32.8853,33.1524,96200.0
2011-10-07 10:20:00,44.72,45.02,44.66,44.84,110200.0,33.1746,33.3972,33.1301,33.2636,110200.0
2011-10-07 10:30:00,44.84,44.96,44.76,44.85,92800.0,33.2636,33.3527,33.2043,33.2711,92800.0
2011-10-07 10:40:00,44.81,45.01,44.7,44.73,166200.0,33.2414,33.3898,33.1598,33.182,166200.0
2011-10-07 10:50:00,44.76,44.85,44.44,44.46,132400.0,33.2043,33.2711,32.9669,32.9817,132400.0
2011-10-07 11:00:00,44.47,44.49,44.22,44.43,193800.0,32.9892,33.004,32.8037,32.9595,193800.0
2011-10-07 11:10:00,44.43,44.49,44.23,44.3,136200.0,32.9595,33.004,32.8111,32.8631,136200.0
2011-10-07 11:20:00,44.3,44.45,44.02,44.45,137000.0,32.8631,32.9743,32.6553,32.9743,137000.0
2011-10-07 11:30:00,44.44,44.49,44.33,44.48,179600.0,32.9669,33.004,32.8853,32.9966,179600.0
2011-10-07 11:40:00,44.49,44.74,44.48,44.54,147400.0,33.004,33.1895,32.9966,33.0411,147400.0
2011-10-07 11:50:00,44.55,44.71,44.47,44.67,86200.0,33.0485,33.1672,32.9892,33.1375,86200.0
2011-10-07 12:00:00,44.71,44.85,44.42,44.81,180600.0,33.1672,33.2711,32.9521,33.2414,180600.0
2011-10-07 12:10:00,44.81,44.88,44.25,44.26,119200.0,33.2414,33.2933,32.826,32.8334,119200.0
2011-10-07 12:20:00,44.29,44.48,44.12,44.48,159600.0,32.8556,32.9966,32.7295,32.9966,159600.0
2011-10-07 12:30:00,44.44,44.54,44.35,44.37,75000.0,32.9669,33.0411,32.9001,32.915,75000.0
2011-10-07 12:40:00,44.39,44.58,44.25,44.56,136000.0,32.9298,33.0708,32.826,33.0559,136000.0
2011-10-07 12:50:00,44.56,44.62,44.29,44.34,95200.0,33.0559,33.1004,32.8556,32.8927,95200.0
2011-10-07 13:00:00,44.35,44.37,44.1,44.15,73600.0,32.9001,32.915,32.7147,32.7518,73600.0
2011-10-07 13:10:00,44.16,44.36,44.13,44.19,85200.0,32.7592,32.9076,32.7369,32.7814,85200.0
2011-10-07 13:20:00,44.22,44.24,44.09,44.09,111800.0,32.8037,32.8185,32.7073,32.7073,111800.0
2011-10-07 13:30:00,44.08,44.18,44.0,44.05,63600.0,32.6998,32.774,32.6405,32.6776,63600.0
2011-10-07 13:40:00,44.06,44.19,43.94,44.16,147000.0,32.685,32.7814,32.596,32.7592,147000.0
2011-10-07 13:50:00,44.16,44.32,44.07,44.29,79600.0,32.7592,32.8779,32.6924,32.8556,79600.0
2011-10-07 14:00:00,44.31,44.44,44.26,44.43,60600.0,32.8705,32.9669,32.8334,32.9595,60600.0
2011-10-07 14:10:00,44.43,44.49,44.31,44.43,89800.0,32.9595,33.004,32.8705,32.9595,89800.0
2011-10-07 14:20:00,44.43,44.72,44.43,44.5,111200.0,32.9595,33.1746,32.9595,33.0114,111200.0
2011-10-07 14:30:00,44.5,44.69,44.45,44.59,113000.0,33.0114,33.1524,32.9743,33.0782,113000.0
2011-10-07 14:40:00,44.57,44.6,44.38,44.5,109200.0,33.0633,33.0856,32.9224,33.0114,109200.0
2011-10-07 14:50:00,44.48,44.72,44.45,44.61,117800.0,32.9966,33.1746,32.9743,33.093,117800.0
2011-10-07 15:00:00,44.62,44.66,44.5,44.65,119000.0,33.1004,33.1301,33.0114,33.1227,119000.0
2011-10-07 15:10:00,44.63,44.88,44.58,44.8,117800.0,33.1079,33.2933,33.0708,33.234,117800.0
2011-10-07 15:20:00,44.82,45.02,44.82,44.98,201400.0,33.2488,33.3972,33.2488,33.3675,201400.0
2011-10-07 15:30:00,44.99,45.02,44.83,44.84,237800.0,33.3749,33.3972,33.2562,33.2636,237800.0
2011-10-07 15:40:00,44.84,44.85,44.59,44.62,294600.0,33.2636,33.2711,33.0782,33.1004,294600.0
2011-10-07 15:50:00,44.63,44.69,44.32,44.42,510400.0,33.1079,33.1524,32.8779,32.9521,510400.0
2011-10-10 09:30:00,45.04,45.3,45.0,45.29,229800.0,33.412,33.6049,33.3823,33.5975,229800.0
2011-10-10 09:40:00,45.26,45.48,44.91,45.14,163200.0,33.5752,33.7384,33.3156,33.4862,163200.0
2011-10-10 09:50:00,45.13,45.3,45.12,45.27,139400.0,33.4788,33.6049,33.4714,33.5826,139400.0
2011-10-10 10:00:00,45.28,45.28,45.03,45.03,99600.0,33.59,33.59,33.4046,33.4046,99600.0
2011-10-10 10:10:00,45.03,45.45,45.03,45.44,150200.0,33.4046,33.7162,33.4046,33.7087,150200.0
2011-10-10 10:20:00,45.44,45.5,45.37,45.37,91200.0,33.7087,33.7532,33.6568,33.6568,91200.0
2011-10-10 10:30:00,45.37,45.44,45.22,45.22,72800.0,33.6568,33.7087,33.5455,33.5455,72800.0
2011-10-10 10:40:00,45.22,45.45,45.18,45.28,165200.0,33.5455,33.7162,33.5159,33.59,165200.0
2011-10-10 10:50:00,45.27,45.38,45.23,45.35,80000.0,33.5826,33.6642,33.553,33.642,80000.0
2011-10-10 11:00:00,45.34,45.34,45.24,45.28,57600.0,33.6346,33.6346,33.5604,33.59,57600.0
2011-10-10 11:10:00,45.27,45.37,45.25,45.34,120800.0,33.5826,33.6568,33.5678,33.6346,120800.0
2011-10-10 11:20:00,45.34,45.48,45.3,45.48,97000.0,33.6346,33.7384,33.6049,33.7384,97000.0
2011-10-10 11:30:00,45.48,45.5,45.38,45.4,90800.0,33.7384,33.7532,33.6642,33.6791,90800.0
2011-10-10 11:40:00,45.38,45.5,45.38,45.49,72400.0,33.6642,33.7532,33.6642,33.7458,72400.0
2011-10-10 11:50:00,45.47,45.5,45.47,45.49,127200.0,33.731,33.7532,33.731,33.7458,127200.0
2011-10-10 12:00:00,45.5,45.55,45.44,45.5,268000.0,33.7532,33.7903,33.7087,33.7532,268000.0
2011-10-10 12:10:00,45.52,45.67,45.52,45.62,86400.0,33.7681,33.8794,33.7681,33.8423,86400.0
2011-10-10 12:20:00,45.61,45.62,45.49,45.49,80000.0,33.8348,33.8423,33.7458,33.7458,80000.0
2011-10-10 12:30:00,45.5,45.52,45.48,45.49,44200.0,33.7532,33.7681,33.7384,33.7458,44200.0
2011-10-10 12:40:00,45.5,45.59,45.48,45.56,52800.0,33.7532,33.82,33.7384,33.7978,52800.0
2011-10-10 12:50:00,45.55,45.57,45.49,45.57,71800.0,33.7903,33.8052,33.7458,33.8052,71800.0
2011-10-10 13:00:00,45.57,45.62,45.51,45.59,99000.0,33.8052,33.8423,33.7607,33.82,99000.0
2011-10-10 13:10:00,45.6,45.6,45.51,45.59,49600.0,33.8274,33.8274,33.7607,33.82,49600.0
2011-10-10 13:20:00,45.6,45.7,45.57,45.6,74800.0,33.8274,33.9016,33.8052,33.8274,74800.0
2011-10-10 13:30:00,45.59,45.6,45.56,45.59,47200.0,33.82,33.8274,33.7978,33.82,47200.0
2011-10-10 13:40:00,45.6,45.66,45.54,45.59,54800.0,33.8274,33.8719,33.7829,33.82,54800.0
2011-10-10 13:50:00,45.59,45.62,45.49,45.6,82000.0,33.82,33.8423,33.7458,33.8274,82000.0
2011-10-10 14:00:00,45.6,45.62,45.47,45.52,114800.0,33.8274,33.8423,33.731,33.7681,114800.0
2011-10-10 14:10:00,45.51,45.57,45.49,45.51,49800.0,33.7607,33.8052,33.7458,33.7607,49800.0
2011-10-10 14:20:00,45.5,45.63,45.48,45.56,70200.0,33.7532,33.8497,33.7384,33.7978,70200.0
2011-10-10 14:30:00,45.58,45.68,45.56,45.59,109600.0,33.8126,33.8868,33.7978,33.82,109600.0
2011-10-10 14:40:00,45.6,45.63,45.56,45.61,64200.0,33.8274,33.8497,33.7978,33.8348,64200.0
2011-10-10 14:50:00,45.6,45.63,45.52,45.55,67400.0,33.8274,33.8497,33.7681,33.7903,67400.0
2011-10-10 15:00:00,45.55,45.59,45.49,45.54,72800.0,33.7903,33.82,33.7458,33.7829,72800.0
2011-10-10 15:10:00,45.54,45.65,45.48,45.6,145000.0,33.7829,33.8645,33.7384,33.8274,145000.0
2011-10-10 15:20:00,45.6,45.6,45.45,45.52,96800.0,33.8274,33.8274,33.7162,33.7681,96800.0
2011-10-10 15:30:00,45.51,45.67,45.44,45.61,214000.0,33.7607,33.8794,33.7087,33.8348,214000.0
2011-10-10 15:40:00,45.62,45.83,45.51,45.83,248200.0,33.8423,33.9981,33.7607,33.9981,248200.0
2011-10-10 15:50:00,45.84,46.0,45.82,45.99,595000.0,34.0055,34.1242,33.9906,34.1167,595000.0
2011-10-11 09:30:00,45.71,45.83,45.52,45.69,131000.0,33.909,33.9981,33.7681,33.8942,131000.0
2011-10-11 09:40:00,45.72,45.93,45.66,45.92,220400.0,33.9164,34.0722,33.8719,34.0648,220400.0
2011-10-11 09:50:00,45.93,46.07,45.87,46.02,257400.0,34.0722,34.1761,34.0277,34.139,257400.0
2011-10-11 10:00:00,46.02,46.3,46.01,46.3,331200.0,34.139,34.3467,34.1316,34.3467,331200.0
2011-10-11 10:10:00,46.29,46.53,46.29,46.45,242800.0,34.3393,34.5173,34.3393,34.458,242800.0
2011-10-11 10:20:00,46.45,46.63,46.44,46.58,190200.0,34.458,34.5915,34.4506,34.5544,190200.0
2011-10-11 10:30:00,46.56,46.63,46.54,46.6,120200.0,34.5396,34.5915,34.5247,34.5693,120200.0
2011-10-11 10:40:00,46.59,46.74,46.58,46.69,157400.0,34.5618,34.6731,34.5544,34.636,157400.0
2011-10-11 10:50:00,46.68,46.75,46.66,46.7,340000.0,34.6286,34.6805,34.6138,34.6434,340000.0
2011-10-11 11:00:00,46.71,46.75,46.68,46.72,107800.0,34.6509,34.6805,34.6286,34.6583,107800.0
2011-10-11 11:10:00,46.71,46.74,46.51,46.53,188800.0,34.6509,34.6731,34.5025,34.5173,188800.0
2011-10-11 11:20:00,46.55,46.67,46.47,46.56,197800.0,34.5322,34.6212,34.4728,34.5396,197800.0
2011-10-11 11:30:00,46.58,46.6,46.52,46.54,71400.0,34.5544,34.5693,34.5099,34.5247,71400.0
2011-10-11 11:40:00,46.53,46.61,46.49,46.51,57400.0,34.5173,34.5767,34.4877,34.5025,57400.0
2011-10-11 11:50:00,46.51,46.64,46.48,46.57,75800.0,34.5025,34.5989,34.4802,34.547,75800.0
2011-10-11 12:00:00,46.57,46.63,46.45,46.49,83400.0,34.547,34.5915,34.458,34.4877,83400.0
2011-10-11 12:10:00,46.51,46.54,46.39,46.41,47600.0,34.5025,34.5247,34.4135,34.4283,47600.0
2011-10-11 12:20:00,46.41,46.47,46.38,46.42,29800.0,34.4283,34.4728,34.4061,34.4357,29800.0
2011-10-11 12:30:00,46.41,46.45,46.34,46.34,107200.0,34.4283,34.458,34.3764,34.3764,107200.0
2011-10-11 12:40:00,46.34,46.37,46.24,46.27,82000.0,34.3764,34.3986,34.3022,34.3245,82000.0
2011-10-11 12:50:00,46.27,46.31,46.22,46.27,46000.0,34.3245,34.3541,34.2874,34.3245,46000.0
2011-10-11 13:00:00,46.26,46.34,46.2,46.3,66800.0,34.317,34.3764,34.2725,34.3467,66800.0
2011-10-11 13:10:00,46.32,46.38,46.16,46.35,61800.0,34.3615,34.4061,34.2429,34.3838,61800.0
2011-10-11 13:20:00,46.37,46.51,46.31,46.46,66000.0,34.3986,34.5025,34.3541,34.4654,66000.0
2011-10-11 13:30:00,46.47,46.47,46.38,46.41,87800.0,34.4728,34.4728,34.4061,34.4283,87800.0
2011-10-11 13:40:00,46.39,46.46,46.35,46.35,91400.0,34.4135,34.4654,34.3838,34.3838,91400.0
2011-10-11 13:50:00,46.37,46.52,46.37,46.5,64400.0,34.3986,34.5099,34.3986,34.4951,64400.0
2011-10-11 14:00:00,46.49,46.52,46.33,46.35,60200.0,34.4877,34.5099,34.369,34.3838,60200.0
2011-10-11 14:10:00,46.36,46.47,46.33,46.4,65400.0,34.3912,34.4728,34.369,34.4209,65400.0
2011-10-11 14:20:00,46.41,46.45,46.21,46.27,145200.0,34.4283,34.458,34.2799,34.3245,145200.0
2011-10-11 14:30:00,46.26,46.3,46.19,46.22,91600.0,34.317,34.3467,34.2651,34.2874,91600.0
2011-10-11 14:40:00,46.21,46.24,46.1,46.11,56800.0,34.2799,34.3022,34.1983,34.2058,56800.0
2011-10-11 14:50:00,46.12,46.31,46.01,46.26,110400.0,34.2132,34.3541,34.1316,34.317,110400.0
2011-10-11 15:00:00,46.24,46.38,46.22,46.33,85200.0,34.3022,34.4061,34.2874,34.369,85200.0
2011-10-11 15:10:00,46.34,46.36,46.2,46.22,109400.0,34.3764,34.3912,34.2725,34.2874,109400.0
2011-10-11 15:20:00,46.21,46.24,46.04,46.05,113600.0,34.2799,34.3022,34.1538,34.1613,113600.0
2011-10-11 15:30:00,46.05,46.33,46.05,46.23,332200.0,34.1613,34.369,34.1613,34.2948,332200.0
2011-10-11 15:40:00,46.24,46.32,46.16,46.27,196800.0,34.3022,34.3615,34.2429,34.3245,196800.0
2011-10-11 15:50:00,46.27,46.3,46.05,46.15,381200.0,34.3245,34.3467,34.1613,34.2354,381200.0
2011-10-12 09:30:00,46.33,46.51,45.93,46.08,235000.0,34.369,34.5025,34.0722,34.1835,235000.0
2011-10-12 09:40:00,46.06,46.18,45.9,46.04,176000.0,34.1687,34.2577,34.05,34.1538,176000.0
2011-10-12 09:50:00,46.08,46.17,45.91,46.17,242200.0,34.1835,34.2503,34.0574,34.2503,242200.0
2011-10-12 10:00:00,46.19,46.79,46.06,46.73,325600.0,34.2651,34.7102,34.1687,34.6657,325600.0
2011-10-12 10:10:00,46.73,46.98,46.65,46.9,205400.0,34.6657,34.8512,34.6064,34.7918,205400.0
2011-10-12 10:20:00,46.9,46.94,46.88,46.92,116600.0,34.7918,34.8215,34.777,34.8066,116600.0
2011-10-12 10:30:00,46.94,47.21,46.93,47.18,113200.0,34.8215,35.0218,34.8141,34.9995,113200.0
2011-10-12 10:40:00,47.19,47.19,46.89,46.92,81600.0,35.0069,35.0069,34.7844,34.8066,81600.0
2011-10-12 10:50:00,46.93,46.95,46.69,46.7,246000.0,34.8141,34.8289,34.636,34.6434,246000.0
2011-10-12 11:00:00,46.7,46.78,46.66,46.75,77000.0,34.6434,34.7028,34.6138,34.6805,77000.0
2011-10-12 11:10:00,46.77,46.8,46.7,46.71,67800.0,34.6954,34.7176,34.6434,34.6509,67800.0
2011-10-12 11:20:00,46.72,46.73,46.58,46.65,115000.0,34.6583,34.6657,34.5544,34.6064,115000.0
2011-10-12 11:30:00,46.65,46.7,46.58,46.62,140400.0,34.6064,34.6434,34.5544,34.5841,140400.0
2011-10-12 11:40:00,46.63,46.68,46.62,46.63,79000.0,34.5915,34.6286,34.5841,34.5915,79000.0
2011-10-12 11:50:00,46.64,46.66,46.52,46.52,64600.0,34.5989,34.6138,34.5099,34.5099,64600.0
2011-10-12 12:00:00,46.55,46.62,46.44,46.47,81400.0,34.5322,34.5841,34.4506,34.4728,81400.0
2011-10-12 12:10:00,46.47,46.56,46.41,46.52,59200.0,34.4728,34.5396,34.4283,34.5099,59200.0
2011-10-12 12:20:00,46.52,46.6,46.48,46.6,39400.0,34.5099,34.5693,34.4802,34.5693,39400.0
2011-10-12 12:30:00,46.61,46.69,46.59,46.62,56200.0,34.5767,34.636,34.5618,34.5841,56200.0
2011-10-12 12:40:00,46.63,46.68,46.58,46.6,32200.0,34.5915,34.6286,34.5544,34.5693,32200.0
2011-10-12 12:50:00,46.61,46.71,46.55,46.63,118200.0,34.5767,34.6509,34.5322,34.5915,118200.0
2011-10-12 13:00:00,46.64,46.76,46.6,46.68,90600.0,34.5989,34.688,34.5693,34.6286,90600.0
2011-10-12 13:10:00,46.69,46.75,46.68,46.75,106400.0,34.636,34.6805,34.6286,34.6805,106400.0
2011-10-12 13:20:00,46.75,46.76,46.67,46.69,144800.0,34.6805,34.688,34.6212,34.636,144800.0
2011-10-12 13:30:00,46.69,46.77,46.67,46.74,84600.0,34.636,34.6954,34.6212,34.6731,84600.0
2011-10-12 13:40:00,46.73,46.76,46.63,46.66,92200.0,34.6657,34.688,34.5915,34.6138,92200.0
2011-10-12 13:50:00,46.66,46.67,46.63,46.63,72200.0,34.6138,34.6212,34.5915,34.5915,72200.0
2011-10-12 14:00:00,46.65,46.76,46.62,46.74,129000.0,34.6064,34.688,34.5841,34.6731,129000.0
2011-10-12 14:10:00,46.75,46.75,46.57,46.6,93800.0,34.6805,34.6805,34.547,34.5693,93800.0
2011-10-12 14:20:00,46.59,46.6,46.47,46.59,89200.0,34.5618,34.5693,34.4728,34.5618,89200.0
2011-10-12 14:30:00,46.6,46.71,46.57,46.59,114400.0,34.5693,34.6509,34.547,34.5618,114400.0
2011-10-12 14:40:00,46.59,46.64,46.54,46.57,114400.0,34.5618,34.5989,34.5247,34.547,114400.0
2011-10-12 14:50:00,46.58,46.58,46.27,46.32,139000.0,34.5544,34.5544,34.3245,34.3615,139000.0
2011-10-12 15:00:00,46.32,46.44,46.3,46.37,213000.0,34.3615,34.4506,34.3467,34.3986,213000.0
2011-10-12 15:10:00,46.37,46.39,46.14,46.15,299200.0,34.3986,34.4135,34.228,34.2354,299200.0
2011-10-12 15:20:00,46.16,46.24,46.07,46.23,239400.0,34.2429,34.3022,34.1761,34.2948,239400.0
2011-10-12 15:30:00,46.22,46.28,46.12,46.16,315000.0,34.2874,34.3319,34.2132,34.2429,315000.0
2011-10-12 15:40:00,46.17,46.24,45.86,45.92,387200.0,34.2503,34.3022,34.0203,34.0648,387200.0
2011-10-12 15:50:00,45.93,46.0,45.86,45.91,614600.0,34.0722,34.1242,34.0203,34.0574,614600.0
2011-10-13 09:30:00,45.59,45.6,45.18,45.2,298400.0,33.82,33.8274,33.5159,33.5307,298400.0
2011-10-13 09:40:00,45.21,45.26,44.83,44.98,454800.0,33.5381,33.5752,33.2562,33.3675,454800.0
2011-10-13 09:50:00,44.95,44.97,44.73,44.81,189800.0,33.3452,33.3601,33.182,33.2414,189800.0
2011-10-13 10:00:00,44.82,44.92,44.68,44.92,186400.0,33.2488,33.323,33.1449,33.323,186400.0
2011-10-13 10:10:00,44.93,45.08,44.88,44.93,189400.0,33.3304,33.4417,33.2933,33.3304,189400.0
2011-10-13 10:20:00,44.92,45.18,44.89,45.05,131200.0,33.323,33.5159,33.3007,33.4194,131200.0
2011-10-13 10:30:00,45.05,45.09,44.95,45.05,112200.0,33.4194,33.4491,33.3452,33.4194,112200.0
2011-10-13 10:40:00,45.07,45.07,44.87,44.91,175800.0,33.4343,33.4343,33.2859,33.3156,175800.0
2011-10-13 10:50:00,44.92,44.98,44.77,44.77,122400.0,33.323,33.3675,33.2117,33.2117,122400.0
2011-10-13 11:00:00,44.79,44.96,44.76,44.91,99000.0,33.2265,33.3527,33.2043,33.3156,99000.0
2011-10-13 11:10:00,44.9,45.05,44.75,44.77,153800.0,33.3081,33.4194,33.1969,33.2117,153800.0
2011-10-13 11:20:00,44.79,45.04,44.77,44.96,85800.0,33.2265,33.412,33.2117,33.3527,85800.0
2011-10-13 11:30:00,44.95,45.1,44.93,44.97,77000.0,33.3452,33.4565,33.3304,33.3601,77000.0
2011-10-13 11:40:00,44.98,45.04,44.91,44.95,78200.0,33.3675,33.412,33.3156,33.3452,78200.0
2011-10-13 11:50:00,44.96,45.0,44.84,44.87,101200.0,33.3527,33.3823,33.2636,33.2859,101200.0
2011-10-13 12:00:00,44.88,45.02,44.87,44.98,134600.0,33.2933,33.3972,33.2859,33.3675,134600.0
2011-10-13 12:10:00,44.98,45.07,44.93,45.01,77000.0,33.3675,33.4343,33.3304,33.3898,77000.0
2011-10-13 12:20:00,45.0,45.11,44.96,45.0,84000.0,33.3823,33.4639,33.3527,33.3823,84000.0
2011-10-13 12:30:00,44.99,45.04,44.97,45.01,81400.0,33.3749,33.412,33.3601,33.3898,81400.0
2011-10-13 12:40:00,45.02,45.03,44.95,44.96,85200.0,33.3972,33.4046,33.3452,33.3527,85200.0
2011-10-13 12:50:00,44.98,45.1,44.95,45.1,104000.0,33.3675,33.4565,33.3452,33.4565,104000.0
2011-10-13 13:00:00,45.1,45.18,44.98,45.16,111400.0,33.4565,33.5159,33.3675,33.501,111400.0
2011-10-13 13:10:00,45.19,45.29,45.15,45.15,121800.0,33.5233,33.5975,33.4936,33.4936,121800.0
2011-10-13 13:20:00,45.14,45.26,45.07,45.24,131400.0,33.4862,33.5752,33.4343,33.5604,131400.0
2011-10-13 13:30:00,45.24,45.44,45.22,45.4,103800.0,33.5604,33.7087,33.5455,33.6791,103800.0
2011-10-13 13:40:00,45.4,45.4,45.18,45.21,147600.0,33.6791,33.6791,33.5159,33.5381,147600.0
2011-10-13 13:50:00,45.2,45.21,45.01,45.06,119200.0,33.5307,33.5381,33.3898,33.4268,119200.0
2011-10-13 14:00:00,45.05,45.14,45.02,45.13,127200.0,33.4194,33.4862,33.3972,33.4788,127200.0
2011-10-13 14:10:00,45.13,45.14,45.02,45.11,107400.0,33.4788,33.4862,33.3972,33.4639,107400.0
2011-10-13 14:20:00,45.11,45.15,44.97,45.03,138600.0,33.4639,33.4936,33.3601,33.4046,138600.0
2011-10-13 14:30:00,45.04,45.11,45.01,45.1,167800.0,33.412,33.4639,33.3898,33.4565,167800.0
2011-10-13 14:40:00,45.1,45.3,45.06,45.28,200200.0,33.4565,33.6049,33.4268,33.59,200200.0
2011-10-13 14:50:00,45.3,45.42,45.24,45.25,209400.0,33.6049,33.6939,33.5604,33.5678,209400.0
2011-10-13 15:00:00,45.27,45.34,45.24,45.33,141000.0,33.5826,33.6346,33.5604,33.6271,141000.0
2011-10-13 15:10:00,45.32,45.34,45.2,45.31,124800.0,33.6197,33.6346,33.5307,33.6123,124800.0
2011-10-13 15:20:00,45.3,45.34,45.06,45.13,110400.0,33.6049,33.6346,33.4268,33.4788,110400.0
2011-10-13 15:30:00,45.13,45.16,44.9,44.96,408800.0,33.4788,33.501,33.3081,33.3527,408800.0
2011-10-13 15:40:00,44.99,45.1,44.92,45.0,297800.0,33.3749,33.4565,33.323,33.3823,297800.0
2011-10-13 15:50:00,44.99,45.1,44.96,45.02,714600.0,33.3749,33.4565,33.3527,33.3972,714600.0
2011-10-14 09:30:00,45.62,45.9,45.59,45.81,169000.0,33.8423,34.05,33.82,33.9832,169000.0
2011-10-14 09:40:00,45.81,45.87,45.71,45.84,107600.0,33.9832,34.0277,33.909,34.0055,107600.0
2011-10-14 09:50:00,45.83,46.0,45.77,45.94,114800.0,33.9981,34.1242,33.9535,34.0797,114800.0
2011-10-14 10:00:00,45.94,45.99,45.77,45.79,114400.0,34.0797,34.1167,33.9535,33.9684,114400.0
2011-10-14 10:10:00,45.77,45.85,45.5,45.55,228000.0,33.9535,34.0129,33.7532,33.7903,228000.0
2011-10-14 10:20:00,45.53,45.72,45.51,45.54,101600.0,33.7755,33.9164,33.7607,33.7829,101600.0
2011-10-14 10:30:00,45.56,45.65,45.52,45.57,156200.0,33.7978,33.8645,33.7681,33.8052,156200.0
2011-10-14 10:40:00,45.57,45.66,45.56,45.58,79800.0,33.8052,33.8719,33.7978,33.8126,79800.0
2011-10-14 10:50:00,45.58,45.63,45.48,45.56,69000.0,33.8126,33.8497,33.7384,33.7978,69000.0
2011-10-14 11:00:00,45.56,45.61,45.44,45.52,69200.0,33.7978,33.8348,33.7087,33.7681,69200.0
2011-10-14 11:10:00,45.53,45.55,45.39,45.52,91400.0,33.7755,33.7903,33.6716,33.7681,91400.0
2011-10-14 11:20:00,45.52,45.52,45.24,45.29,64000.0,33.7681,33.7681,33.5604,33.5975,64000.0
2011-10-14 11:30:00,45.29,45.38,45.24,45.3,55600.0,33.5975,33.6642,33.5604,33.6049,55600.0
2011-10-14 11:40:00,45.3,45.45,45.28,45.37,54000.0,33.6049,33.7162,33.59,33.6568,54000.0
2011-10-14 11:50:00,45.36,45.49,45.35,45.41,47600.0,33.6494,33.7458,33.642,33.6865,47600.0
2011-10-14 12:00:00,45.38,45.4,45.32,45.38,30400.0,33.6642,33.6791,33.6197,33.6642,30400.0
2011-10-14 12:10:00,45.38,45.43,45.32,45.4,30000.0,33.6642,33.7013,33.6197,33.6791,30000.0
2011-10-14 12:20:00,45.38,45.43,45.29,45.35,55800.0,33.6642,33.7013,33.5975,33.642,55800.0
2011-10-14 12:30:00,45.35,45.45,45.34,45.41,37400.0,33.642,33.7162,33.6346,33.6865,37400.0
2011-10-14 12:40:00,45.41,45.49,45.38,45.42,39400.0,33.6865,33.7458,33.6642,33.6939,39400.0
2011-10-14 12:50:00,45.44,45.49,45.4,45.42,34000.0,33.7087,33.7458,33.6791,33.6939,34000.0
2011-10-14 13:00:00,45.41,45.55,45.4,45.53,63600.0,33.6865,33.7903,33.6791,33.7755,63600.0
2011-10-14 13:10:00,45.52,45.67,45.49,45.6,51600.0,33.7681,33.8794,33.7458,33.8274,51600.0
2011-10-14 13:20:00,45.6,45.63,45.44,45.47,42600.0,33.8274,33.8497,33.7087,33.731,42600.0
2011-10-14 13:30:00,45.45,45.5,45.42,45.47,22000.0,33.7162,33.7532,33.6939,33.731,22000.0
2011-10-14 13:40:00,45.47,45.6,45.47,45.6,21600.0,33.731,33.8274,33.731,33.8274,21600.0
2011-10-14 13:50:00,45.6,45.72,45.57,45.67,42800.0,33.8274,33.9164,33.8052,33.8794,42800.0
2011-10-14 14:00:00,45.68,45.71,45.62,45.65,31400.0,33.8868,33.909,33.8423,33.8645,31400.0
2011-10-14 14:10:00,45.6,45.7,45.6,45.68,39000.0,33.8274,33.9016,33.8274,33.8868,39000.0
2011-10-14 14:20:00,45.68,45.74,45.67,45.68,32000.0,33.8868,33.9313,33.8794,33.8868,32000.0
2011-10-14 14:30:00,45.67,45.67,45.57,45.65,33800.0,33.8794,33.8794,33.8052,33.8645,33800.0
2011-10-14 14:40:00,45.65,45.74,45.63,45.65,39200.0,33.8645,33.9313,33.8497,33.8645,39200.0
2011-10-14 14:50:00,45.65,45.78,45.65,45.77,50000.0,33.8645,33.961,33.8645,33.9535,50000.0
2011-10-14 15:00:00,45.77,45.79,45.7,45.7,60600.0,33.9535,33.9684,33.9016,33.9016,60600.0
2011-10-14 15:10:00,45.7,45.8,45.68,45.8,32800.0,33.9016,33.9758,33.8868,33.9758,32800.0
2011-10-14 15:20:00,45.81,45.88,45.81,45.85,51800.0,33.9832,34.0351,33.9832,34.0129,51800.0
2011-10-14 15:30:00,45.85,46.0,45.81,45.81,127600.0,34.0129,34.1242,33.9832,33.9832,127600.0
2011-10-14 15:40:00,45.81,45.91,45.68,45.76,171800.0,33.9832,34.0574,33.8868,33.9461,171800.0
2011-10-14 15:50:00,45.77,45.99,45.7,45.98,416200.0,33.9535,34.1167,33.9016,34.1093,416200.0
2011-10-17 09:30:00,45.79,45.79,45.33,45.35,139600.0,33.9684,33.9684,33.6271,33.642,139600.0
2011-10-17 09:40:00,45.34,45.47,45.28,45.28,79800.0,33.6346,33.731,33.59,33.59,79800.0
2011-10-17 09:50:00,45.27,45.39,45.0,45.14,120600.0,33.5826,33.6716,33.3823,33.4862,120600.0
2011-10-17 10:00:00,45.12,45.17,44.96,45.06,77600.0,33.4714,33.5084,33.3527,33.4268,77600.0
2011-10-17 10:10:00,45.1,45.14,44.98,45.08,51000.0,33.4565,33.4862,33.3675,33.4417,51000.0
2011-10-17 10:20:00,45.08,45.13,45.01,45.01,33800.0,33.4417,33.4788,33.3898,33.3898,33800.0
2011-10-17 10:30:00,45.03,45.11,44.97,45.08,48000.0,33.4046,33.4639,33.3601,33.4417,48000.0
2011-10-17 10:40:00,45.07,45.08,44.91,44.98,120400.0,33.4343,33.4417,33.3156,33.3675,120400.0
2011-10-17 10:50:00,44.98,45.17,44.91,45.06,94400.0,33.3675,33.5084,33.3156,33.4268,94400.0
2011-10-17 11:00:00,45.06,45.13,44.96,45.13,57200.0,33.4268,33.4788,33.3527,33.4788,57200.0
2011-10-17 11:10:00,45.13,45.14,45.01,45.04,40800.0,33.4788,33.4862,33.3898,33.412,40800.0
2011-10-17 11:20:00,45.04,45.15,45.04,45.12,28000.0,33.412,33.4936,33.412,33.4714,28000.0
2011-10-17 11:30:00,45.13,45.13,45.01,45.03,41800.0,33.4788,33.4788,33.3898,33.4046,41800.0
2011-10-17 11:40:00,45.04,45.05,44.92,44.93,58600.0,33.412,33.4194,33.323,33.3304,58600.0
2011-10-17 11:50:00,44.92,45.03,44.92,44.97,45400.0,33.323,33.4046,33.323,33.3601,45400.0
2011-10-17 12:00:00,44.97,45.0,44.92,44.92,36400.0,33.3601,33.3823,33.323,33.323,36400.0
2011-10-17 12:10:00,44.93,44.93,44.82,44.89,67200.0,33.3304,33.3304,33.2488,33.3007,67200.0
2011-10-17 12:20:00,44.91,44.93,44.84,44.88,40000.0,33.3156,33.3304,33.2636,33.2933,40000.0
2011-10-17 12:30:00,44.88,44.9,44.82,44.86,41200.0,33.2933,33.3081,33.2488,33.2785,41200.0
2011-10-17 12:40:00,44.87,44.98,44.82,44.83,63000.0,33.2859,33.3675,33.2488,33.2562,63000.0
2011-10-17 12:50:00,44.84,44.91,44.77,44.78,42200.0,33.2636,33.3156,33.2117,33.2191,42200.0
2011-10-17 13:00:00,44.76,44.77,44.68,44.71,98200.0,33.2043,33.2117,33.1449,33.1672,98200.0
2011-10-17 13:10:00,44.71,44.82,44.7,44.82,73400.0,33.1672,33.2488,33.1598,33.2488,73400.0
2011-10-17 13:20:00,44.84,44.85,44.77,44.81,50800.0,33.2636,33.2711,33.2117,33.2414,50800.0
2011-10-17 13:30:00,44.79,44.81,44.67,44.73,81000.0,33.2265,33.2414,33.1375,33.182,81000.0
2011-10-17 13:40:00,44.74,44.82,44.67,44.68,93000.0,33.1895,33.2488,33.1375,33.1449,93000.0
2011-10-17 13:50:00,44.67,44.73,44.61,44.72,74800.0,33.1375,33.182,33.093,33.1746,74800.0
2011-10-17 14:00:00,44.7,44.79,44.55,44.56,131000.0,33.1598,33.2265,33.0485,33.0559,131000.0
2011-10-17 14:10:00,44.56,44.68,44.55,44.68,90000.0,33.0559,33.1449,33.0485,33.1449,90000.0
2011-10-17 14:20:00,44.66,44.7,44.57,44.62,72000.0,33.1301,33.1598,33.0633,33.1004,72000.0
2011-10-17 14:30:00,44.62,44.62,44.5,44.55,116600.0,33.1004,33.1004,33.0114,33.0485,116600.0
2011-10-17 14:40:00,44.55,44.68,44.54,44.63,98000.0,33.0485,33.1449,33.0411,33.1079,98000.0
2011-10-17 14:50:00,44.63,44.83,44.54,44.83,90800.0,33.1079,33.2562,33.0411,33.2562,90800.0
2011-10-17 15:00:00,44.83,44.92,44.74,44.76,73400.0,33.2562,33.323,33.1895,33.2043,73400.0
2011-10-17 15:10:00,44.76,44.88,44.74,44.83,82400.0,33.2043,33.2933,33.1895,33.2562,82400.0
2011-10-17 15:20:00,44.83,44.85,44.74,44.81,96800.0,33.2562,33.2711,33.1895,33.2414,96800.0
2011-10-17 15:30:00,44.81,44.9,44.62,44.65,169800.0,33.2414,33.3081,33.1004,33.1227,169800.0
2011-10-17 15:40:00,44.66,44.93,44.64,44.77,245400.0,33.1301,33.3304,33.1153,33.2117,245400.0
2011-10-17 15:50:00,44.77,44.81,44.54,44.65,505800.0,33.2117,33.2414,33.0411,33.1227,505800.0
2011-10-18 09:30:00,44.53,44.98,44.42,44.91,73000.0,33.0337,33.3675,32.9521,33.3156,73000.0
2011-10-18 09:40:00,44.92,45.03,44.74,44.74,77800.0,33.323,33.4046,33.1895,33.1895,77800.0
2011-10-18 09:50:00,44.74,44.77,44.57,44.74,144000.0,33.1895,33.2117,33.0633,33.1895,144000.0
2011-10-18 10:00:00,44.75,44.88,44.52,44.85,53600.0,33.1969,33.2933,33.0263,33.2711,53600.0
2011-10-18 10:10:00,44.88,45.04,44.72,44.72,61000.0,33.2933,33.412,33.1746,33.1746,61000.0
2011-10-18 10:20:00,44.69,45.22,44.66,45.21,56600.0,33.1524,33.5455,33.1301,33.5381,56600.0
2011-10-18 10:30:00,45.22,45.28,45.13,45.15,52600.0,33.5455,33.59,33.4788,33.4936,52600.0
2011-10-18 10:40:00,45.15,45.48,45.15,45.46,180800.0,33.4936,33.7384,33.4936,33.7236,180800.0
2011-10-18 10:50:00,45.46,45.62,45.45,45.55,160800.0,33.7236,33.8423,33.7162,33.7903,160800.0
2011-10-18 11:00:00,45.54,45.67,45.5,45.66,87400.0,33.7829,33.8794,33.7532,33.8719,87400.0
2011-10-18 11:10:00,45.67,45.72,45.6,45.69,111400.0,33.8794,33.9164,33.8274,33.8942,111400.0
2011-10-18 11:20:00,45.68,45.73,45.57,45.64,98000.0,33.8868,33.9239,33.8052,33.8571,98000.0
2011-10-18 11:30:00,45.63,45.96,45.63,45.93,97600.0,33.8497,34.0945,33.8497,34.0722,97600.0
2011-10-18 11:40:00,45.94,45.98,45.87,45.93,97000.0,34.0797,34.1093,34.0277,34.0722,97000.0
2011-10-18 11:50:00,45.93,46.05,45.88,45.94,98200.0,34.0722,34.1613,34.0351,34.0797,98200.0
2011-10-18 12:00:00,45.91,45.97,45.82,45.87,55200.0,34.0574,34.1019,33.9906,34.0277,55200.0
2011-10-18 12:10:00,45.87,45.9,45.7,45.72,50000.0,34.0277,34.05,33.9016,33.9164,50000.0
2011-10-18 12:20:00,45.73,45.77,45.71,45.73,39200.0,33.9239,33.9535,33.909,33.9239,39200.0
2011-10-18 12:30:00,45.74,45.87,45.69,45.86,28400.0,33.9313,34.0277,33.8942,34.0203,28400.0
2011-10-18 12:40:00,45.86,45.94,45.85,45.91,30800.0,34.0203,34.0797,34.0129,34.0574,30800.0
2011-10-18 12:50:00,45.89,45.89,45.81,45.83,30000.0,34.0426,34.0426,33.9832,33.9981,30000.0
2011-10-18 13:00:00,45.82,45.88,45.8,45.85,35400.0,33.9906,34.0351,33.9758,34.0129,35400.0
2011-10-18 13:10:00,45.85,45.85,45.69,45.71,64600.0,34.0129,34.0129,33.8942,33.909,64600.0
2011-10-18 13:20:00,45.7,45.8,45.66,45.77,33400.0,33.9016,33.9758,33.8719,33.9535,33400.0
2011-10-18 13:30:00,45.79,45.85,45.71,45.85,37600.0,33.9684,34.0129,33.909,34.0129,37600.0
2011-10-18 13:40:00,45.85,45.85,45.71,45.81,48000.0,34.0129,34.0129,33.909,33.9832,48000.0
2011-10-18 13:50:00,45.82,45.92,45.78,45.84,55200.0,33.9906,34.0648,33.961,34.0055,55200.0
2011-10-18 14:00:00,45.84,45.94,45.81,45.93,91800.0,34.0055,34.0797,33.9832,34.0722,91800.0
2011-10-18 14:10:00,45.93,46.0,45.9,45.9,133000.0,34.0722,34.1242,34.05,34.05,133000.0
2011-10-18 14:20:00,45.92,46.04,45.92,45.98,56000.0,34.0648,34.1538,34.0648,34.1093,56000.0
2011-10-18 14:30:00,45.98,46.05,45.9,45.9,68400.0,34.1093,34.1613,34.05,34.05,68400.0
2011-10-18 14:40:00,45.89,46.06,45.88,45.98,117000.0,34.0426,34.1687,34.0351,34.1093,117000.0
2011-10-18 14:50:00,45.98,46.04,45.89,45.99,116400.0,34.1093,34.1538,34.0426,34.1167,116400.0
2011-10-18 15:00:00,45.99,46.42,45.99,46.34,214400.0,34.1167,34.4357,34.1167,34.3764,214400.0
2011-10-18 15:10:00,46.35,46.66,46.2,46.22,382400.0,34.3838,34.6138,34.2725,34.2874,382400.0
2011-10-18 15:20:00,46.22,46.35,46.14,46.17,243600.0,34.2874,34.3838,34.228,34.2503,243600.0
2011-10-18 15:30:00,46.18,46.25,45.98,46.07,243200.0,34.2577,34.3096,34.1093,34.1761,243200.0
2011-10-18 15:40:00,46.07,46.32,46.0,46.29,295000.0,34.1761,34.3615,34.1242,34.3393,295000.0
2011-10-18 15:50:00,46.33,46.49,46.09,46.19,636200.0,34.369,34.4877,34.1909,34.2651,636200.0
2011-10-19 09:30:00,46.4,46.41,46.17,46.35,168800.0,34.4209,34.4283,34.2503,34.3838,168800.0
2011-10-19 09:40:00,46.35,46.37,46.01,46.09,264600.0,34.3838,34.3986,34.1316,34.1909,264600.0
2011-10-19 09:50:00,46.08,46.21,45.95,46.2,75000.0,34.1835,34.2799,34.0871,34.2725,75000.0
2011-10-19 10:00:00,46.21,46.28,46.05,46.14,183400.0,34.2799,34.3319,34.1613,34.228,183400.0
2011-10-19 10:10:00,46.14,46.26,46.02,46.21,131200.0,34.228,34.317,34.139,34.2799,131200.0
2011-10-19 10:20:00,46.21,46.22,46.05,46.17,64600.0,34.2799,34.2874,34.1613,34.2503,64600.0
2011-10-19 10:30:00,46.18,46.18,45.91,46.01,61800.0,34.2577,34.2577,34.0574,34.1316,61800.0
2011-10-19 10:40:00,46.02,46.04,45.77,45.89,127200.0,34.139,34.1538,33.9535,34.0426,127200.0
2011-10-19 10:50:00,45.9,46.01,45.88,45.95,84200.0,34.05,34.1316,34.0351,34.0871,84200.0
2011-10-19 11:00:00,45.95,45.99,45.91,45.96,102200.0,34.0871,34.1167,34.0574,34.0945,102200.0
2011-10-19 11:10:00,45.97,46.02,45.9,45.91,70800.0,34.1019,34.139,34.05,34.0574,70800.0
2011-10-19 11:20:00,45.91,46.03,45.89,46.01,40200.0,34.0574,34.1464,34.0426,34.1316,40200.0
2011-10-19 11:30:00,46.01,46.13,45.97,45.99,71400.0,34.1316,34.2206,34.1019,34.1167,71400.0
2011-10-19 11:40:00,45.96,45.99,45.83,45.84,92400.0,34.0945,34.1167,33.9981,34.0055,92400.0
2011-10-19 11:50:00,45.82,45.87,45.74,45.76,78400.0,33.9906,34.0277,33.9313,33.9461,78400.0
2011-10-19 12:00:00,45.77,45.79,45.69,45.69,47400.0,33.9535,33.9684,33.8942,33.8942,47400.0
2011-10-19 12:10:00,45.69,45.88,45.65,45.83,56200.0,33.8942,34.0351,33.8645,33.9981,56200.0
2011-10-19 12:20:00,45.82,45.92,45.77,45.81,72400.0,33.9906,34.0648,33.9535,33.9832,72400.0
2011-10-19 12:30:00,45.8,45.85,45.68,45.82,51200.0,33.9758,34.0129,33.8868,33.9906,51200.0
2011-10-19 12:40:00,45.81,45.88,45.79,45.83,30200.0,33.9832,34.0351,33.9684,33.9981,30200.0
2011-10-19 12:50:00,45.82,45.91,45.78,45.88,93200.0,33.9906,34.0574,33.961,34.0351,93200.0
2011-10-19 13:00:00,45.88,45.94,45.87,45.9,138600.0,34.0351,34.0797,34.0277,34.05,138600.0
2011-10-19 13:10:00,45.9,45.95,45.86,45.95,105000.0,34.05,34.0871,34.0203,34.0871,105000.0
2011-10-19 13:20:00,45.95,45.99,45.91,45.94,106400.0,34.0871,34.1167,34.0574,34.0797,106400.0
2011-10-19 13:30:00,45.94,46.01,45.92,45.95,148200.0,34.0797,34.1316,34.0648,34.0871,148200.0
2011-10-19 13:40:00,45.95,45.99,45.83,45.9,80600.0,34.0871,34.1167,33.9981,34.05,80600.0
2011-10-19 13:50:00,45.9,45.97,45.85,45.93,105000.0,34.05,34.1019,34.0129,34.0722,105000.0
2011-10-19 14:00:00,45.93,45.99,45.63,45.64,129600.0,34.0722,34.1167,33.8497,33.8571,129600.0
2011-10-19 14:10:00,45.63,45.76,45.59,45.71,151400.0,33.8497,33.9461,33.82,33.909,151400.0
2011-10-19 14:20:00,45.71,45.75,45.54,45.54,95000.0,33.909,33.9387,33.7829,33.7829,95000.0
2011-10-19 14:30:00,45.55,45.6,45.47,45.52,115800.0,33.7903,33.8274,33.731,33.7681,115800.0
2011-10-19 14:40:00,45.52,45.74,45.38,45.66,75400.0,33.7681,33.9313,33.6642,33.8719,75400.0
2011-10-19 14:50:00,45.66,45.66,45.45,45.56,115600.0,33.8719,33.8719,33.7162,33.7978,115600.0
2011-10-19 15:00:00,45.53,45.58,45.39,45.57,165400.0,33.7755,33.8126,33.6716,33.8052,165400.0
2011-10-19 15:10:00,45.52,45.58,45.37,45.52,233200.0,33.7681,33.8126,33.6568,33.7681,233200.0
2011-10-19 15:20:00,45.53,45.6,45.36,45.38,200400.0,33.7755,33.8274,33.6494,33.6642,200400.0
2011-10-19 15:30:00,45.36,45.57,45.31,45.41,247400.0,33.6494,33.8052,33.6123,33.6865,247400.0
2011-10-19 15:40:00,45.41,45.59,45.28,45.58,264000.0,33.6865,33.82,33.59,33.8126,264000.0
2011-10-19 15:50:00,45.57,45.58,45.42,45.48,430000.0,33.8052,33.8126,33.6939,33.7384,430000.0
2011-10-20 09:30:00,46.59,47.88,46.5,46.68,748800.0,34.5618,35.5188,34.4951,34.6286,748800.0
2011-10-20 09:40:00,46.71,47.32,46.71,47.19,435000.0,34.6509,35.1034,34.6509,35.0069,435000.0
2011-10-20 09:50:00,47.17,47.49,46.92,47.4,577400.0,34.9921,35.2295,34.8066,35.1627,577400.0
2011-10-20 10:00:00,47.44,47.71,47.38,47.71,715200.0,35.1924,35.3927,35.1479,35.3927,715200.0
2011-10-20 10:10:00,47.71,47.93,47.5,47.73,433800.0,35.3927,35.5559,35.2369,35.4075,433800.0
2011-10-20 10:20:00,47.75,47.99,47.62,47.87,552800.0,35.4224,35.6004,35.3259,35.5114,552800.0
2011-10-20 10:30:00,47.87,47.92,47.46,47.56,560800.0,35.5114,35.5485,35.2072,35.2814,560800.0
2011-10-20 10:40:00,47.56,47.58,47.14,47.14,467000.0,35.2814,35.2963,34.9698,34.9698,467000.0
2011-10-20 10:50:00,47.12,47.29,47.05,47.1,221400.0,34.955,35.0811,34.9031,34.9402,221400.0
2011-10-20 11:00:00,47.1,47.15,46.75,46.97,339000.0,34.9402,34.9773,34.6805,34.8437,339000.0
2011-10-20 11:10:00,46.98,47.29,46.95,47.29,88000.0,34.8512,35.0811,34.8289,35.0811,88000.0
2011-10-20 11:20:00,47.28,47.35,47.12,47.26,79000.0,35.0737,35.1256,34.955,35.0589,79000.0
2011-10-20 11:30:00,47.26,47.37,47.1,47.31,101000.0,35.0589,35.1405,34.9402,35.096,101000.0
2011-10-20 11:40:00,47.27,47.43,47.17,47.43,117400.0,35.0663,35.185,34.9921,35.185,117400.0
2011-10-20 11:50:00,47.4,47.44,47.24,47.28,117800.0,35.1627,35.1924,35.044,35.0737,117800.0
2011-10-20 12:00:00,47.31,47.35,47.24,47.24,97400.0,35.096,35.1256,35.044,35.044,97400.0
2011-10-20 12:10:00,47.25,47.35,47.2,47.22,124800.0,35.0514,35.1256,35.0144,35.0292,124800.0
2011-10-20 12:20:00,47.23,47.34,47.2,47.26,90400.0,35.0366,35.1182,35.0144,35.0589,90400.0
2011-10-20 12:30:00,47.27,47.45,47.21,47.38,133200.0,35.0663,35.1998,35.0218,35.1479,133200.0
2011-10-20 12:40:00,47.35,47.4,47.29,47.33,73200.0,35.1256,35.1627,35.0811,35.1108,73200.0
2011-10-20 12:50:00,47.33,47.45,47.17,47.42,128600.0,35.1108,35.1998,34.9921,35.1776,128600.0
2011-10-20 13:00:00,47.41,47.6,47.38,47.6,118800.0,35.1701,35.3111,35.1479,35.3111,118800.0
2011-10-20 13:10:00,47.58,47.62,47.35,47.5,150600.0,35.2963,35.3259,35.1256,35.2369,150600.0
2011-10-20 13:20:00,47.52,47.8,47.45,47.59,141600.0,35.2517,35.4595,35.1998,35.3037,141600.0
2011-10-20 13:30:00,47.59,47.68,47.58,47.61,220400.0,35.3037,35.3704,35.2963,35.3185,220400.0
2011-10-20 13:40:00,47.6,47.65,47.37,47.38,194800.0,35.3111,35.3482,35.1405,35.1479,194800.0
2011-10-20 13:50:00,47.38,47.6,47.22,47.22,96800.0,35.1479,35.3111,35.0292,35.0292,96800.0
2011-10-20 14:00:00,47.22,47.3,47.06,47.15,100800.0,35.0292,35.0885,34.9105,34.9773,100800.0
2011-10-20 14:10:00,47.17,47.33,47.16,47.31,56400.0,34.9921,35.1108,34.9847,35.096,56400.0
2011-10-20 14:20:00,47.3,47.52,47.26,47.47,86200.0,35.0885,35.2517,35.0589,35.2147,86200.0
2011-10-20 14:30:00,47.47,47.71,47.41,47.71,129800.0,35.2147,35.3927,35.1701,35.3927,129800.0
2011-10-20 14:40:00,47.69,47.78,47.6,47.67,163600.0,35.3779,35.4446,35.3111,35.363,163600.0
2011-10-20 14:50:00,47.66,47.88,47.64,47.72,180000.0,35.3556,35.5188,35.3408,35.4001,180000.0
2011-10-20 15:00:00,47.72,47.81,47.59,47.79,135000.0,35.4001,35.4669,35.3037,35.452,135000.0
2011-10-20 15:10:00,47.79,47.82,47.7,47.79,185800.0,35.452,35.4743,35.3853,35.452,185800.0
2011-10-20 15:20:00,47.81,47.81,47.48,47.51,221800.0,35.4669,35.4669,35.2221,35.2443,221800.0
2011-10-20 15:30:00,47.49,47.52,47.32,47.34,256000.0,35.2295,35.2517,35.1034,35.1182,256000.0
2011-10-20 15:40:00,47.34,47.41,47.3,47.4,518000.0,35.1182,35.1701,35.0885,35.1627,518000.0
2011-10-20 15:50:00,47.4,47.43,47.24,47.3,900400.0,35.1627,35.185,35.044,35.0885,900400.0
2011-10-21 09:30:00,47.72,47.78,47.49,47.74,1164600.0,35.4001,35.4446,35.2295,35.4149,1164600.0
2011-10-21 09:40:00,47.73,47.76,47.62,47.75,289800.0,35.4075,35.4298,35.3259,35.4224,289800.0
2011-10-21 09:50:00,47.75,47.97,47.74,47.95,321400.0,35.4224,35.5856,35.4149,35.5707,321400.0
2011-10-21 10:00:00,47.94,48.0,47.92,47.98,495000.0,35.5633,35.6078,35.5485,35.593,495000.0
2011-10-21 10:10:00,47.98,48.0,47.95,47.99,354000.0,35.593,35.6078,35.5707,35.6004,354000.0
2011-10-21 10:20:00,47.99,48.01,47.87,47.99,206600.0,35.6004,35.6152,35.5114,35.6004,206600.0
2011-10-21 10:30:00,47.99,48.13,47.81,47.85,490800.0,35.6004,35.7043,35.4669,35.4965,490800.0
2011-10-21 10:40:00,47.85,47.85,47.67,47.73,251000.0,35.4965,35.4965,35.363,35.4075,251000.0
2011-10-21 10:50:00,47.72,47.73,47.56,47.64,186600.0,35.4001,35.4075,35.2814,35.3408,186600.0
2011-10-21 11:00:00,47.65,47.8,47.63,47.74,141400.0,35.3482,35.4595,35.3333,35.4149,141400.0
2011-10-21 11:10:00,47.74,47.88,47.74,47.84,213400.0,35.4149,35.5188,35.4149,35.4891,213400.0
2011-10-21 11:20:00,47.84,47.89,47.8,47.83,236800.0,35.4891,35.5262,35.4595,35.4817,236800.0
2011-10-21 11:30:00,47.83,47.93,47.82,47.88,126800.0,35.4817,35.5559,35.4743,35.5188,126800.0
2011-10-21 11:40:00,47.88,47.95,47.84,47.93,187600.0,35.5188,35.5707,35.4891,35.5559,187600.0
2011-10-21 11:50:00,47.91,48.13,47.9,48.05,192000.0,35.5411,35.7043,35.5336,35.6449,192000.0
2011-10-21 12:00:00,48.05,48.05,47.88,47.97,133400.0,35.6449,35.6449,35.5188,35.5856,133400.0
2011-10-21 12:10:00,47.96,48.05,47.94,48.02,131000.0,35.5781,35.6449,35.5633,35.6227,131000.0
2011-10-21 12:20:00,48.01,48.09,47.98,48.08,191200.0,35.6152,35.6746,35.593,35.6672,191200.0
2011-10-21 12:30:00,48.08,48.09,47.98,48.04,103600.0,35.6672,35.6746,35.593,35.6375,103600.0
2011-10-21 12:40:00,48.03,48.07,48.01,48.06,142800.0,35.6301,35.6597,35.6152,35.6523,142800.0
2011-10-21 12:50:00,48.05,48.07,48.01,48.06,156000.0,35.6449,35.6597,35.6152,35.6523,156000.0
2011-10-21 13:00:00,48.06,48.06,47.94,48.03,195000.0,35.6523,35.6523,35.5633,35.6301,195000.0
2011-10-21 13:10:00,48.03,48.04,47.98,48.02,190800.0,35.6301,35.6375,35.593,35.6227,190800.0
2011-10-21 13:20:00,48.01,48.12,47.99,48.03,110000.0,35.6152,35.6968,35.6004,35.6301,110000.0
2011-10-21 13:30:00,48.02,48.17,47.9,48.1,160800.0,35.6227,35.7339,35.5336,35.682,160800.0
2011-10-21 13:40:00,48.1,48.12,47.98,48.1,237600.0,35.682,35.6968,35.593,35.682,237600.0
2011-10-21 13:50:00,48.09,48.25,48.03,48.23,175600.0,35.6746,35.7933,35.6301,35.7784,175600.0
2011-10-21 14:00:00,48.21,48.43,48.18,48.42,149200.0,35.7636,35.9268,35.7413,35.9194,149200.0
2011-10-21 14:10:00,48.4,48.47,48.33,48.46,286400.0,35.9046,35.9565,35.8526,35.9491,286400.0
2011-10-21 14:20:00,48.46,48.48,48.4,48.4,84400.0,35.9491,35.9639,35.9046,35.9046,84400.0
2011-10-21 14:30:00,48.39,48.43,48.3,48.35,75600.0,35.8971,35.9268,35.8304,35.8675,75600.0
2011-10-21 14:40:00,48.35,48.39,48.32,48.33,195600.0,35.8675,35.8971,35.8452,35.8526,195600.0
2011-10-21 14:50:00,48.33,48.4,48.25,48.38,109800.0,35.8526,35.9046,35.7933,35.8897,109800.0
2011-10-21 15:00:00,48.39,48.41,48.3,48.32,241400.0,35.8971,35.912,35.8304,35.8452,241400.0
2011-10-21 15:10:00,48.32,48.33,48.24,48.26,212000.0,35.8452,35.8526,35.7859,35.8007,212000.0
2011-10-21 15:20:00,48.25,48.34,48.19,48.19,241000.0,35.7933,35.86,35.7488,35.7488,241000.0
2011-10-21 15:30:00,48.19,48.26,48.17,48.22,286400.0,35.7488,35.8007,35.7339,35.771,286400.0
2011-10-21 15:40:00,48.2,48.31,48.19,48.3,437200.0,35.7562,35.8378,35.7488,35.8304,437200.0
2011-10-21 15:50:00,48.3,48.5,48.29,48.49,553800.0,35.8304,35.9787,35.823,35.9713,553800.0
2011-10-24 09:30:00,48.26,48.73,48.26,48.7,132600.0,35.8007,36.1494,35.8007,36.1271,132600.0
2011-10-24 09:40:00,48.7,48.87,48.45,48.6,329200.0,36.1271,36.2532,35.9416,36.0529,329200.0
2011-10-24 09:50:00,48.62,48.74,48.38,48.63,211000.0,36.0678,36.1568,35.8897,36.0752,211000.0
2011-10-24 10:00:00,48.63,48.66,48.48,48.63,119600.0,36.0752,36.0974,35.9639,36.0752,119600.0
2011-10-24 10:10:00,48.66,48.81,48.59,48.77,206800.0,36.0974,36.2087,36.0455,36.179,206800.0
2011-10-24 10:20:00,48.77,48.77,48.58,48.62,182400.0,36.179,36.179,36.0381,36.0678,182400.0
2011-10-24 10:30:00,48.6,48.62,48.38,48.4,138600.0,36.0529,36.0678,35.8897,35.9046,138600.0
2011-10-24 10:40:00,48.4,48.54,48.34,48.46,236200.0,35.9046,36.0084,35.86,35.9491,236200.0
2011-10-24 10:50:00,48.45,48.55,48.42,48.44,206600.0,35.9416,36.0158,35.9194,35.9342,206600.0
2011-10-24 11:00:00,48.45,48.75,48.45,48.75,305400.0,35.9416,36.1642,35.9416,36.1642,305400.0
2011-10-24 11:10:00,48.73,48.93,48.69,48.88,238000.0,36.1494,36.2977,36.1197,36.2606,238000.0
2011-10-24 11:20:00,48.87,49.07,48.85,49.01,165600.0,36.2532,36.4016,36.2384,36.3571,165600.0
2011-10-24 11:30:00,49.01,49.02,48.9,48.92,171600.0,36.3571,36.3645,36.2755,36.2903,171600.0
2011-10-24 11:40:00,48.92,48.98,48.84,48.85,97800.0,36.2903,36.3348,36.231,36.2384,97800.0
2011-10-24 11:50:00,48.86,48.87,48.73,48.77,78000.0,36.2458,36.2532,36.1494,36.179,78000.0
2011-10-24 12:00:00,48.78,48.88,48.76,48.88,71000.0,36.1864,36.2606,36.1716,36.2606,71000.0
2011-10-24 12:10:00,48.87,48.93,48.82,48.82,85000.0,36.2532,36.2977,36.2161,36.2161,85000.0
2011-10-24 12:20:00,48.82,48.9,48.8,48.88,68200.0,36.2161,36.2755,36.2013,36.2606,68200.0
2011-10-24 12:30:00,48.87,48.88,48.78,48.81,82800.0,36.2532,36.2606,36.1864,36.2087,82800.0
2011-10-24 12:40:00,48.82,48.87,48.76,48.81,48200.0,36.2161,36.2532,36.1716,36.2087,48200.0
2011-10-24 12:50:00,48.8,48.86,48.77,48.84,38000.0,36.2013,36.2458,36.179,36.231,38000.0
2011-10-24 13:00:00,48.84,48.85,48.78,48.79,47400.0,36.231,36.2384,36.1864,36.1939,47400.0
2011-10-24 13:10:00,48.8,48.87,48.77,48.84,91200.0,36.2013,36.2532,36.179,36.231,91200.0
2011-10-24 13:20:00,48.82,48.87,48.74,48.74,98200.0,36.2161,36.2532,36.1568,36.1568,98200.0
2011-10-24 13:30:00,48.74,48.78,48.73,48.76,55600.0,36.1568,36.1864,36.1494,36.1716,55600.0
2011-10-24 13:40:00,48.76,48.9,48.74,48.88,145400.0,36.1716,36.2755,36.1568,36.2606,145400.0
2011-10-24 13:50:00,48.88,48.88,48.79,48.79,49600.0,36.2606,36.2606,36.1939,36.1939,49600.0
2011-10-24 14:00:00,48.78,48.82,48.76,48.77,57200.0,36.1864,36.2161,36.1716,36.179,57200.0
2011-10-24 14:10:00,48.76,48.78,48.7,48.72,137200.0,36.1716,36.1864,36.1271,36.1419,137200.0
2011-10-24 14:20:00,48.71,48.84,48.71,48.77,119200.0,36.1345,36.231,36.1345,36.179,119200.0
2011-10-24 14:30:00,48.77,48.82,48.7,48.73,115800.0,36.179,36.2161,36.1271,36.1494,115800.0
2011-10-24 14:40:00,48.74,48.81,48.7,48.79,149600.0,36.1568,36.2087,36.1271,36.1939,149600.0
2011-10-24 14:50:00,48.79,48.82,48.74,48.76,85400.0,36.1939,36.2161,36.1568,36.1716,85400.0
2011-10-24 15:00:00,48.76,48.92,48.76,48.88,149800.0,36.1716,36.2903,36.1716,36.2606,149800.0
2011-10-24 15:10:00,48.87,48.87,48.7,48.71,136000.0,36.2532,36.2532,36.1271,36.1345,136000.0
2011-10-24 15:20:00,48.71,48.73,48.54,48.56,198000.0,36.1345,36.1494,36.0084,36.0232,198000.0
2011-10-24 15:30:00,48.55,48.7,48.48,48.63,243200.0,36.0158,36.1271,35.9639,36.0752,243200.0
2011-10-24 15:40:00,48.63,48.76,48.58,48.59,235600.0,36.0752,36.1716,36.0381,36.0455,235600.0
2011-10-24 15:50:00,48.59,48.72,48.54,48.71,528000.0,36.0455,36.1419,36.0084,36.1345,528000.0
2011-10-25 09:30:00,48.27,48.31,47.12,47.49,456000.0,35.8081,35.8378,34.955,35.2295,456000.0
2011-10-25 09:40:00,47.55,48.02,47.46,47.59,311000.0,35.274,35.6227,35.2072,35.3037,311000.0
2011-10-25 09:50:00,47.59,47.81,47.5,47.65,352200.0,35.3037,35.4669,35.2369,35.3482,352200.0
2011-10-25 10:00:00,47.69,47.73,47.4,47.73,361600.0,35.3779,35.4075,35.1627,35.4075,361600.0
2011-10-25 10:10:00,47.76,47.79,47.53,47.75,171400.0,35.4298,35.452,35.2592,35.4224,171400.0
2011-10-25 10:20:00,47.76,47.84,47.7,47.78,193800.0,35.4298,35.4891,35.3853,35.4446,193800.0
2011-10-25 10:30:00,47.8,47.91,47.76,47.89,173600.0,35.4595,35.5411,35.4298,35.5262,173600.0
2011-10-25 10:40:00,47.9,48.07,47.84,48.04,298200.0,35.5336,35.6597,35.4891,35.6375,298200.0
2011-10-25 10:50:00,48.02,48.04,47.93,48.01,318000.0,35.6227,35.6375,35.5559,35.6152,318000.0
2011-10-25 11:00:00,47.99,48.02,47.87,47.92,276800.0,35.6004,35.6227,35.5114,35.5485,276800.0
2011-10-25 11:10:00,47.93,48.04,47.79,47.84,149800.0,35.5559,35.6375,35.452,35.4891,149800.0
2011-10-25 11:20:00,47.81,47.96,47.76,47.96,74800.0,35.4669,35.5781,35.4298,35.5781,74800.0
2011-10-25 11:30:00,47.94,48.06,47.91,48.01,111200.0,35.5633,35.6523,35.5411,35.6152,111200.0
2011-10-25 11:40:00,48.02,48.03,47.85,47.85,131600.0,35.6227,35.6301,35.4965,35.4965,131600.0
2011-10-25 11:50:00,47.84,47.85,47.8,47.81,190800.0,35.4891,35.4965,35.4595,35.4669,190800.0
2011-10-25 12:00:00,47.82,48.02,47.74,48.0,103600.0,35.4743,35.6227,35.4149,35.6078,103600.0
2011-10-25 12:10:00,47.99,48.07,47.93,48.07,70200.0,35.6004,35.6597,35.5559,35.6597,70200.0
2011-10-25 12:20:00,48.07,48.23,48.05,48.22,101400.0,35.6597,35.7784,35.6449,35.771,101400.0
2011-10-25 12:30:00,48.22,48.3,48.19,48.19,150600.0,35.771,35.8304,35.7488,35.7488,150600.0
2011-10-25 12:40:00,48.19,48.19,47.89,47.89,179800.0,35.7488,35.7488,35.5262,35.5262,179800.0
2011-10-25 12:50:00,47.93,47.94,47.84,47.89,97800.0,35.5559,35.5633,35.4891,35.5262,97800.0
2011-10-25 13:00:00,47.89,48.13,47.89,48.09,56000.0,35.5262,35.7043,35.5262,35.6746,56000.0
2011-10-25 13:10:00,48.09,48.16,48.05,48.13,86800.0,35.6746,35.7265,35.6449,35.7043,86800.0
2011-10-25 13:20:00,48.12,48.32,48.1,48.27,205600.0,35.6968,35.8452,35.682,35.8081,205600.0
2011-10-25 13:30:00,48.26,48.33,48.2,48.29,188200.0,35.8007,35.8526,35.7562,35.823,188200.0
2011-10-25 13:40:00,48.28,48.3,48.18,48.22,54000.0,35.8155,35.8304,35.7413,35.771,54000.0
2011-10-25 13:50:00,48.22,48.41,48.22,48.35,116200.0,35.771,35.912,35.771,35.8675,116200.0
2011-10-25 14:00:00,48.37,48.37,48.15,48.19,118800.0,35.8823,35.8823,35.7191,35.7488,118800.0
2011-10-25 14:10:00,48.2,48.22,48.06,48.2,134800.0,35.7562,35.771,35.6523,35.7562,134800.0
2011-10-25 14:20:00,48.2,48.22,48.1,48.13,93800.0,35.7562,35.771,35.682,35.7043,93800.0
2011-10-25 14:30:00,48.12,48.2,48.07,48.08,114000.0,35.6968,35.7562,35.6597,35.6672,114000.0
2011-10-25 14:40:00,48.1,48.2,48.03,48.13,219400.0,35.682,35.7562,35.6301,35.7043,219400.0
2011-10-25 14:50:00,48.13,48.22,48.09,48.22,155200.0,35.7043,35.771,35.6746,35.771,155200.0
2011-10-25 15:00:00,48.21,48.32,48.13,48.15,157400.0,35.7636,35.8452,35.7043,35.7191,157400.0
2011-10-25 15:10:00,48.16,48.16,47.99,47.99,135600.0,35.7265,35.7265,35.6004,35.6004,135600.0
2011-10-25 15:20:00,47.99,48.06,47.93,47.95,180000.0,35.6004,35.6523,35.5559,35.5707,180000.0
2011-10-25 15:30:00,47.96,48.03,47.9,47.94,230600.0,35.5781,35.6301,35.5336,35.5633,230600.0
2011-10-25 15:40:00,47.93,48.01,47.78,47.85,218600.0,35.5559,35.6152,35.4446,35.4965,218600.0
2011-10-25 15:50:00,47.85,47.88,47.73,47.82,471800.0,35.4965,35.5188,35.4075,35.4743,471800.0
2011-10-26 09:30:00,47.9,48.55,47.89,48.42,233000.0,35.5336,36.0158,35.5262,35.9194,233000.0
2011-10-26 09:40:00,48.42,48.66,48.38,48.56,218600.0,35.9194,36.0974,35.8897,36.0232,218600.0
2011-10-26 09:50:00,48.56,48.73,48.52,48.7,128800.0,36.0232,36.1494,35.9936,36.1271,128800.0
2011-10-26 10:00:00,48.7,48.86,48.68,48.73,265800.0,36.1271,36.2458,36.1123,36.1494,265800.0
2011-10-26 10:10:00,48.71,48.72,48.43,48.62,240000.0,36.1345,36.1419,35.9268,36.0678,240000.0
2011-10-26 10:20:00,48.6,48.72,48.51,48.68,126600.0,36.0529,36.1419,35.9862,36.1123,126600.0
2011-10-26 10:30:00,48.65,48.77,48.53,48.62,147600.0,36.09,36.179,36.001,36.0678,147600.0
2011-10-26 10:40:00,48.62,48.63,48.32,48.34,250800.0,36.0678,36.0752,35.8452,35.86,250800.0
2011-10-26 10:50:00,48.32,48.51,48.23,48.44,375400.0,35.8452,35.9862,35.7784,35.9342,375400.0
2011-10-26 11:00:00,48.43,48.52,48.34,48.37,138000.0,35.9268,35.9936,35.86,35.8823,138000.0
2011-10-26 11:10:00,48.37,48.52,48.35,48.48,133600.0,35.8823,35.9936,35.8675,35.9639,133600.0
2011-10-26 11:20:00,48.43,48.5,48.3,48.46,171800.0,35.9268,35.9787,35.8304,35.9491,171800.0
2011-10-26 11:30:00,48.47,48.54,48.37,48.41,114800.0,35.9565,36.0084,35.8823,35.912,114800.0
2011-10-26 11:40:00,48.41,48.73,48.41,48.7,148000.0,35.912,36.1494,35.912,36.1271,148000.0
2011-10-26 11:50:00,48.69,48.73,48.51,48.53,66200.0,36.1197,36.1494,35.9862,36.001,66200.0
2011-10-26 12:00:00,48.52,48.6,48.48,48.5,87600.0,35.9936,36.0529,35.9639,35.9787,87600.0
2011-10-26 12:10:00,48.48,48.52,48.42,48.44,104800.0,35.9639,35.9936,35.9194,35.9342,104800.0
2011-10-26 12:20:00,48.46,48.52,48.34,48.41,260200.0,35.9491,35.9936,35.86,35.912,260200.0
2011-10-26 12:30:00,48.41,48.59,48.38,48.57,62600.0,35.912,36.0455,35.8897,36.0307,62600.0
2011-10-26 12:40:00,48.57,48.59,48.44,48.52,80600.0,36.0307,36.0455,35.9342,35.9936,80600.0
2011-10-26 12:50:00,48.52,48.57,48.43,48.46,138800.0,35.9936,36.0307,35.9268,35.9491,138800.0
2011-10-26 13:00:00,48.45,48.45,48.29,48.29,90000.0,35.9416,35.9416,35.823,35.823,90000.0
2011-10-26 13:10:00,48.29,48.32,48.23,48.32,101600.0,35.823,35.8452,35.7784,35.8452,101600.0
2011-10-26 13:20:00,48.32,48.42,48.32,48.4,167800.0,35.8452,35.9194,35.8452,35.9046,167800.0
2011-10-26 13:30:00,48.4,48.73,48.39,48.64,230000.0,35.9046,36.1494,35.8971,36.0826,230000.0
2011-10-26 13:40:00,48.63,48.74,48.57,48.67,152200.0,36.0752,36.1568,36.0307,36.1048,152200.0
2011-10-26 13:50:00,48.67,48.82,48.53,48.74,206000.0,36.1048,36.2161,36.001,36.1568,206000.0
2011-10-26 14:00:00,48.76,48.97,48.74,48.95,170400.0,36.1716,36.3274,36.1568,36.3126,170400.0
2011-10-26 14:10:00,48.93,48.96,48.77,48.77,121600.0,36.2977,36.32,36.179,36.179,121600.0
2011-10-26 14:20:00,48.79,48.96,48.79,48.88,107800.0,36.1939,36.32,36.1939,36.2606,107800.0
2011-10-26 14:30:00,48.89,49.16,48.84,49.13,180800.0,36.268,36.4683,36.231,36.4461,180800.0
2011-10-26 14:40:00,49.13,49.13,48.91,48.97,210200.0,36.4461,36.4461,36.2829,36.3274,210200.0
2011-10-26 14:50:00,48.97,49.01,48.87,48.96,168000.0,36.3274,36.3571,36.2532,36.32,168000.0
2011-10-26 15:00:00,48.96,49.02,48.83,48.87,197600.0,36.32,36.3645,36.2235,36.2532,197600.0
2011-10-26 15:10:00,48.87,49.04,48.83,48.93,197400.0,36.2532,36.3793,36.2235,36.2977,197400.0
2011-10-26 15:20:00,48.93,49.04,48.85,49.01,341200.0,36.2977,36.3793,36.2384,36.3571,341200.0
2011-10-26 15:30:00,49.01,49.25,48.98,49.12,461800.0,36.3571,36.5351,36.3348,36.4387,461800.0
2011-10-26 15:40:00,49.12,49.19,48.95,48.98,441600.0,36.4387,36.4906,36.3126,36.3348,441600.0
2011-10-26 15:50:00,48.97,49.06,48.88,48.94,669400.0,36.3274,36.3942,36.2606,36.3051,669400.0
2011-10-27 09:30:00,50.1,51.1,49.94,50.72,920800.0,37.1657,37.9075,37.047,37.6256,920800.0
2011-10-27 09:40:00,50.7,51.0,50.65,51.0,559200.0,37.6108,37.8333,37.5737,37.8333,559200.0
2011-10-27 09:50:00,51.0,51.18,50.95,51.0,495800.0,37.8333,37.9668,37.7962,37.8333,495800.0
2011-10-27 10:00:00,50.98,50.99,50.48,50.54,257800.0,37.8185,37.8259,37.4476,37.4921,257800.0
2011-10-27 10:10:00,50.56,50.99,50.54,50.98,204800.0,37.5069,37.8259,37.4921,37.8185,204800.0
2011-10-27 10:20:00,50.99,50.99,50.57,50.65,150400.0,37.8259,37.8259,37.5143,37.5737,150400.0
2011-10-27 10:30:00,50.66,50.79,50.61,50.77,95600.0,37.5811,37.6775,37.544,37.6627,95600.0
2011-10-27 10:40:00,50.78,51.07,50.74,50.98,175400.0,37.6701,37.8852,37.6404,37.8185,175400.0
2011-10-27 10:50:00,51.0,51.07,50.95,50.99,129600.0,37.8333,37.8852,37.7962,37.8259,129600.0
2011-10-27 11:00:00,50.99,51.3,50.97,51.23,168200.0,37.8259,38.0559,37.8111,38.0039,168200.0
2011-10-27 11:10:00,51.23,51.25,51.08,51.2,166600.0,38.0039,38.0188,37.8927,37.9817,166600.0
2011-10-27 11:20:00,51.19,51.22,51.08,51.09,142400.0,37.9743,37.9965,37.8927,37.9001,142400.0
2011-10-27 11:30:00,51.1,51.18,51.05,51.1,139800.0,37.9075,37.9668,37.8704,37.9075,139800.0
2011-10-27 11:40:00,51.1,51.16,51.07,51.12,132400.0,37.9075,37.952,37.8852,37.9223,132400.0
2011-10-27 11:50:00,51.11,51.38,51.1,51.38,236000.0,37.9149,38.1152,37.9075,38.1152,236000.0
2011-10-27 12:00:00,51.37,51.57,51.33,51.46,344200.0,38.1078,38.2562,38.0781,38.1746,344200.0
2011-10-27 12:10:00,51.46,51.54,51.41,51.52,168000.0,38.1746,38.2339,38.1375,38.2191,168000.0
2011-10-27 12:20:00,51.51,51.55,51.38,51.49,189200.0,38.2116,38.2413,38.1152,38.1968,189200.0
2011-10-27 12:30:00,51.48,51.55,51.4,51.45,231000.0,38.1894,38.2413,38.13,38.1671,231000.0
2011-10-27 12:40:00,51.47,51.55,51.45,51.49,171400.0,38.182,38.2413,38.1671,38.1968,171400.0
2011-10-27 12:50:00,51.49,51.49,51.38,51.38,120000.0,38.1968,38.1968,38.1152,38.1152,120000.0
2011-10-27 13:00:00,51.4,51.48,51.37,51.37,193600.0,38.13,38.1894,38.1078,38.1078,193600.0
2011-10-27 13:10:00,51.38,51.48,51.38,51.45,187200.0,38.1152,38.1894,38.1152,38.1671,187200.0
2011-10-27 13:20:00,51.45,51.61,51.43,51.57,414600.0,38.1671,38.2858,38.1523,38.2562,414600.0
2011-10-27 13:30:00,51.58,51.67,51.57,51.63,137800.0,38.2636,38.3303,38.2562,38.3007,137800.0
2011-10-27 13:40:00,51.62,51.63,51.48,51.55,142400.0,38.2932,38.3007,38.1894,38.2413,142400.0
2011-10-27 13:50:00,51.56,51.69,51.54,51.64,110400.0,38.2487,38.3452,38.2339,38.3081,110400.0
2011-10-27 14:00:00,51.64,51.73,51.57,51.58,126200.0,38.3081,38.3748,38.2562,38.2636,126200.0
2011-10-27 14:10:00,51.58,51.6,51.45,51.54,170200.0,38.2636,38.2784,38.1671,38.2339,170200.0
2011-10-27 14:20:00,51.52,51.6,51.47,51.6,148600.0,38.2191,38.2784,38.182,38.2784,148600.0
2011-10-27 14:30:00,51.62,51.66,51.55,51.65,199000.0,38.2932,38.3229,38.2413,38.3155,199000.0
2011-10-27 14:40:00,51.65,51.77,51.59,51.6,168000.0,38.3155,38.4045,38.271,38.2784,168000.0
2011-10-27 14:50:00,51.58,51.7,51.56,51.64,154400.0,38.2636,38.3526,38.2487,38.3081,154400.0
2011-10-27 15:00:00,51.66,51.8,51.58,51.74,144000.0,38.3229,38.4268,38.2636,38.3823,144000.0
2011-10-27 15:10:00,51.73,51.81,51.65,51.79,282600.0,38.3748,38.4342,38.3155,38.4194,282600.0
2011-10-27 15:20:00,51.81,51.9,51.71,51.72,278600.0,38.4342,38.501,38.36,38.3674,278600.0
2011-10-27 15:30:00,51.72,51.77,51.46,51.55,308200.0,38.3674,38.4045,38.1746,38.2413,308200.0
2011-10-27 15:40:00,51.55,51.6,51.23,51.29,559600.0,38.2413,38.2784,38.0039,38.0484,559600.0
2011-10-27 15:50:00,51.29,51.37,51.07,51.32,711000.0,38.0484,38.1078,37.8852,38.0707,711000.0
2011-10-28 09:30:00,51.02,51.24,50.84,51.13,170400.0,37.8481,38.0113,37.7146,37.9297,170400.0
2011-10-28 09:40:00,51.13,51.13,50.84,50.9,145600.0,37.9297,37.9297,37.7146,37.7591,145600.0
2011-10-28 09:50:00,50.88,51.17,50.76,51.14,194600.0,37.7443,37.9594,37.6553,37.9372,194600.0
2011-10-28 10:00:00,51.14,51.14,50.91,50.98,84200.0,37.9372,37.9372,37.7665,37.8185,84200.0
2011-10-28 10:10:00,50.98,51.13,50.95,50.99,99400.0,37.8185,37.9297,37.7962,37.8259,99400.0
2011-10-28 10:20:00,50.98,51.1,50.92,50.94,84400.0,37.8185,37.9075,37.774,37.7888,84400.0
2011-10-28 10:30:00,50.97,51.25,50.96,51.24,118400.0,37.8111,38.0188,37.8036,38.0113,118400.0
2011-10-28 10:40:00,51.25,51.27,51.13,51.21,212000.0,38.0188,38.0336,37.9297,37.9891,212000.0
2011-10-28 10:50:00,51.21,51.22,50.99,51.02,218800.0,37.9891,37.9965,37.8259,37.8481,218800.0
2011-10-28 11:00:00,51.02,51.14,51.0,51.12,242800.0,37.8481,37.9372,37.8333,37.9223,242800.0
2011-10-28 11:10:00,51.13,51.19,50.99,51.14,206000.0,37.9297,37.9743,37.8259,37.9372,206000.0
2011-10-28 11:20:00,51.13,51.18,51.08,51.14,88600.0,37.9297,37.9668,37.8927,37.9372,88600.0
2011-10-28 11:30:00,51.14,51.23,51.1,51.19,109000.0,37.9372,38.0039,37.9075,37.9743,109000.0
2011-10-28 11:40:00,51.21,51.22,51.1,51.17,106800.0,37.9891,37.9965,37.9075,37.9594,106800.0
2011-10-28 11:50:00,51.19,51.19,51.01,51.05,90800.0,37.9743,37.9743,37.8407,37.8704,90800.0
2011-10-28 12:00:00,51.04,51.11,51.04,51.11,105600.0,37.863,37.9149,37.863,37.9149,105600.0
2011-10-28 12:10:00,51.1,51.17,51.07,51.1,54600.0,37.9075,37.9594,37.8852,37.9075,54600.0
2011-10-28 12:20:00,51.13,51.21,51.02,51.09,54000.0,37.9297,37.9891,37.8481,37.9001,54000.0
2011-10-28 12:30:00,51.08,51.13,51.04,51.04,55200.0,37.8927,37.9297,37.863,37.863,55200.0
2011-10-28 12:40:00,51.05,51.13,51.03,51.08,52200.0,37.8704,37.9297,37.8556,37.8927,52200.0
2011-10-28 12:50:00,51.13,51.19,51.05,51.16,68000.0,37.9297,37.9743,37.8704,37.952,68000.0
2011-10-28 13:00:00,51.17,51.26,51.17,51.2,41200.0,37.9594,38.0262,37.9594,37.9817,41200.0
2011-10-28 13:10:00,51.21,51.31,51.21,51.26,43600.0,37.9891,38.0633,37.9891,38.0262,43600.0
2011-10-28 13:20:00,51.25,51.48,51.25,51.45,70600.0,38.0188,38.1894,38.0188,38.1671,70600.0
2011-10-28 13:30:00,51.42,51.43,51.28,51.28,52000.0,38.1449,38.1523,38.041,38.041,52000.0
2011-10-28 13:40:00,51.27,51.33,51.22,51.33,50600.0,38.0336,38.0781,37.9965,38.0781,50600.0
2011-10-28 13:50:00,51.33,51.35,51.24,51.27,72400.0,38.0781,38.0929,38.0113,38.0336,72400.0
2011-10-28 14:00:00,51.27,51.3,51.12,51.18,56000.0,38.0336,38.0559,37.9223,37.9668,56000.0
2011-10-28 14:10:00,51.18,51.18,51.02,51.05,93200.0,37.9668,37.9668,37.8481,37.8704,93200.0
2011-10-28 14:20:00,51.05,51.06,50.98,50.99,63000.0,37.8704,37.8778,37.8185,37.8259,63000.0
2011-10-28 14:30:00,50.99,51.02,50.95,51.01,81400.0,37.8259,37.8481,37.7962,37.8407,81400.0
2011-10-28 14:40:00,51.01,51.02,50.97,50.97,133400.0,37.8407,37.8481,37.8111,37.8111,133400.0
2011-10-28 14:50:00,50.98,51.03,50.96,51.0,118400.0,37.8185,37.8556,37.8036,37.8333,118400.0
2011-10-28 15:00:00,51.0,51.07,50.98,51.05,182600.0,37.8333,37.8852,37.8185,37.8704,182600.0
2011-10-28 15:10:00,51.05,51.05,50.88,50.9,178000.0,37.8704,37.8704,37.7443,37.7591,178000.0
2011-10-28 15:20:00,50.9,50.92,50.85,50.88,266000.0,37.7591,37.774,37.722,37.7443,266000.0
2011-10-28 15:30:00,50.89,50.93,50.84,50.91,246800.0,37.7517,37.7814,37.7146,37.7665,246800.0
2011-10-28 15:40:00,50.9,50.91,50.82,50.85,481400.0,37.7591,37.7665,37.6998,37.722,481400.0
2011-10-28 15:50:00,50.85,51.03,50.84,50.98,559600.0,37.722,37.8556,37.7146,37.8185,559600.0
2011-10-31 09:30:00,50.59,50.69,50.19,50.24,155400.0,37.5292,37.6033,37.2324,37.2695,155400.0
2011-10-31 09:40:00,50.27,50.3,49.97,50.05,200400.0,37.2918,37.314,37.0692,37.1286,200400.0
2011-10-31 09:50:00,50.03,50.33,50.02,50.27,131600.0,37.1137,37.3363,37.1063,37.2918,131600.0
2011-10-31 10:00:00,50.27,50.56,50.06,50.55,161200.0,37.2918,37.5069,37.136,37.4995,161200.0
2011-10-31 10:10:00,50.54,50.73,50.51,50.61,88400.0,37.4921,37.633,37.4698,37.544,88400.0
2011-10-31 10:20:00,50.61,50.63,50.48,50.58,73600.0,37.544,37.5588,37.4476,37.5217,73600.0
2011-10-31 10:30:00,50.56,50.6,50.44,50.49,43600.0,37.5069,37.5366,37.4179,37.455,43600.0
2011-10-31 10:40:00,50.48,50.51,50.25,50.27,54800.0,37.4476,37.4698,37.2769,37.2918,54800.0
2011-10-31 10:50:00,50.28,50.6,50.28,50.54,45000.0,37.2992,37.5366,37.2992,37.4921,45000.0
2011-10-31 11:00:00,50.55,50.63,50.43,50.48,48400.0,37.4995,37.5588,37.4105,37.4476,48400.0
2011-10-31 11:10:00,50.49,50.51,50.27,50.29,54200.0,37.455,37.4698,37.2918,37.3066,54200.0
2011-10-31 11:20:00,50.3,50.41,50.27,50.34,56000.0,37.314,37.3956,37.2918,37.3437,56000.0
2011-10-31 11:30:00,50.35,50.42,50.33,50.38,55000.0,37.3511,37.403,37.3363,37.3734,55000.0
2011-10-31 11:40:00,50.35,50.4,50.32,50.35,98400.0,37.3511,37.3882,37.3289,37.3511,98400.0
2011-10-31 11:50:00,50.36,50.43,50.31,50.4,95800.0,37.3585,37.4105,37.3214,37.3882,95800.0
2011-10-31 12:00:00,50.38,50.45,50.36,50.42,80800.0,37.3734,37.4253,37.3585,37.403,80800.0
2011-10-31 12:10:00,50.41,50.48,50.23,50.26,66600.0,37.3956,37.4476,37.2621,37.2844,66600.0
2011-10-31 12:20:00,50.27,50.3,50.11,50.13,57200.0,37.2918,37.314,37.1731,37.1879,57200.0
2011-10-31 12:30:00,50.1,50.18,50.06,50.13,55400.0,37.1657,37.225,37.136,37.1879,55400.0
2011-10-31 12:40:00,50.13,50.25,50.12,50.22,53200.0,37.1879,37.2769,37.1805,37.2547,53200.0
2011-10-31 12:50:00,50.21,50.24,50.16,50.23,42800.0,37.2473,37.2695,37.2102,37.2621,42800.0
2011-10-31 13:00:00,50.2,50.43,50.2,50.39,59200.0,37.2398,37.4105,37.2398,37.3808,59200.0
2011-10-31 13:10:00,50.41,50.44,50.34,50.35,27000.0,37.3956,37.4179,37.3437,37.3511,27000.0
2011-10-31 13:20:00,50.33,50.37,50.21,50.24,46000.0,37.3363,37.366,37.2473,37.2695,46000.0
2011-10-31 13:30:00,50.24,50.31,50.23,50.31,71600.0,37.2695,37.3214,37.2621,37.3214,71600.0
2011-10-31 13:40:00,50.33,50.49,50.32,50.49,34600.0,37.3363,37.455,37.3289,37.455,34600.0
2011-10-31 13:50:00,50.49,50.52,50.4,50.43,55400.0,37.455,37.4772,37.3882,37.4105,55400.0
2011-10-31 14:00:00,50.42,50.47,50.37,50.41,36400.0,37.403,37.4401,37.366,37.3956,36400.0
2011-10-31 14:10:00,50.39,50.43,50.34,50.38,46000.0,37.3808,37.4105,37.3437,37.3734,46000.0
2011-10-31 14:20:00,50.41,50.48,50.36,50.45,99200.0,37.3956,37.4476,37.3585,37.4253,99200.0
2011-10-31 14:30:00,50.46,50.51,50.3,50.34,111800.0,37.4327,37.4698,37.314,37.3437,111800.0
2011-10-31 14:40:00,50.33,50.38,50.28,50.34,88800.0,37.3363,37.3734,37.2992,37.3437,88800.0
2011-10-31 14:50:00,50.31,50.38,50.3,50.33,72600.0,37.3214,37.3734,37.314,37.3363,72600.0
2011-10-31 15:00:00,50.35,50.37,50.24,50.26,118400.0,37.3511,37.366,37.2695,37.2844,118400.0
2011-10-31 15:10:00,50.26,50.28,50.08,50.09,143600.0,37.2844,37.2992,37.1508,37.1582,143600.0
2011-10-31 15:20:00,50.1,50.14,49.98,49.98,159800.0,37.1657,37.1953,37.0766,37.0766,159800.0
2011-10-31 15:30:00,49.98,50.18,49.94,50.16,241200.0,37.0766,37.225,37.047,37.2102,241200.0
2011-10-31 15:40:00,50.15,50.16,49.94,50.03,383800.0,37.2028,37.2102,37.047,37.1137,383800.0
2011-10-31 15:50:00,50.02,50.12,49.76,49.76,735800.0,37.1063,37.1805,36.9134,36.9134,735800.0
2011-11-01 09:30:00,48.11,48.42,47.52,48.25,439800.0,35.6894,35.9194,35.2517,35.7933,439800.0
2011-11-01 09:40:00,48.19,48.64,48.17,48.6,163800.0,35.7488,36.0826,35.7339,36.0529,163800.0
2011-11-01 09:50:00,48.6,49.0,48.6,48.99,109800.0,36.0529,36.3497,36.0529,36.3422,109800.0
2011-11-01 10:00:00,48.97,49.0,48.65,48.92,194200.0,36.3274,36.3497,36.09,36.2903,194200.0
2011-11-01 10:10:00,48.94,49.38,48.88,49.33,119800.0,36.3051,36.6315,36.2606,36.5945,119800.0
2011-11-01 10:20:00,49.34,49.45,49.09,49.22,145400.0,36.6019,36.6835,36.4164,36.5129,145400.0
2011-11-01 10:30:00,49.21,49.4,49.13,49.34,86400.0,36.5054,36.6464,36.4461,36.6019,86400.0
2011-11-01 10:40:00,49.34,49.41,49.1,49.21,102800.0,36.6019,36.6538,36.4238,36.5054,102800.0
2011-11-01 10:50:00,49.2,49.38,49.17,49.18,124600.0,36.498,36.6315,36.4758,36.4832,124600.0
2011-11-01 11:00:00,49.18,49.27,49.12,49.2,127600.0,36.4832,36.5499,36.4387,36.498,127600.0
2011-11-01 11:10:00,49.23,49.48,49.23,49.45,93800.0,36.5203,36.7057,36.5203,36.6835,93800.0
2011-11-01 11:20:00,49.46,49.52,49.16,49.24,120400.0,36.6909,36.7354,36.4683,36.5277,120400.0
2011-11-01 11:30:00,49.24,49.28,48.88,48.91,128600.0,36.5277,36.5574,36.2606,36.2829,128600.0
2011-11-01 11:40:00,48.93,49.02,48.73,48.81,109600.0,36.2977,36.3645,36.1494,36.2087,109600.0
2011-11-01 11:50:00,48.81,48.93,48.74,48.8,82200.0,36.2087,36.2977,36.1568,36.2013,82200.0
2011-11-01 12:00:00,48.77,48.81,48.61,48.7,203800.0,36.179,36.2087,36.0603,36.1271,203800.0
2011-11-01 12:10:00,48.7,48.82,48.6,48.64,159200.0,36.1271,36.2161,36.0529,36.0826,159200.0
2011-11-01 12:20:00,48.64,48.79,48.54,48.63,143600.0,36.0826,36.1939,36.0084,36.0752,143600.0
2011-11-01 12:30:00,48.63,48.78,48.53,48.73,111600.0,36.0752,36.1864,36.001,36.1494,111600.0
2011-11-01 12:40:00,48.76,48.81,48.61,48.67,69800.0,36.1716,36.2087,36.0603,36.1048,69800.0
2011-11-01 12:50:00,48.63,48.67,48.55,48.57,68000.0,36.0752,36.1048,36.0158,36.0307,68000.0
2011-11-01 13:00:00,48.55,48.74,48.46,48.61,133600.0,36.0158,36.1568,35.9491,36.0603,133600.0
2011-11-01 13:10:00,48.62,48.7,48.59,48.67,110800.0,36.0678,36.1271,36.0455,36.1048,110800.0
2011-11-01 13:20:00,48.68,49.06,48.49,49.0,234800.0,36.1123,36.3942,35.9713,36.3497,234800.0
2011-11-01 13:30:00,49.01,49.17,48.84,49.04,354000.0,36.3571,36.4758,36.231,36.3793,354000.0
2011-11-01 13:40:00,49.04,49.37,49.01,49.22,243400.0,36.3793,36.6241,36.3571,36.5129,243400.0
2011-11-01 13:50:00,49.24,49.38,48.91,49.04,142400.0,36.5277,36.6315,36.2829,36.3793,142400.0
2011-11-01 14:00:00,49.01,49.2,48.97,49.2,124800.0,36.3571,36.498,36.3274,36.498,124800.0
2011-11-01 14:10:00,49.19,49.29,48.97,49.04,117200.0,36.4906,36.5648,36.3274,36.3793,117200.0
2011-11-01 14:20:00,49.06,49.3,49.04,49.15,116000.0,36.3942,36.5722,36.3793,36.4609,116000.0
2011-11-01 14:30:00,49.15,49.15,48.88,48.92,144000.0,36.4609,36.4609,36.2606,36.2903,144000.0
2011-11-01 14:40:00,48.9,49.01,48.8,48.81,198800.0,36.2755,36.3571,36.2013,36.2087,198800.0
2011-11-01 14:50:00,48.82,48.88,48.52,48.6,245200.0,36.2161,36.2606,35.9936,36.0529,245200.0
2011-11-01 15:00:00,48.6,48.63,48.3,48.34,267000.0,36.0529,36.0752,35.8304,35.86,267000.0
2011-11-01 15:10:00,48.35,48.57,48.33,48.49,202800.0,35.8675,36.0307,35.8526,35.9713,202800.0
2011-11-01 15:20:00,48.51,48.55,48.27,48.41,222600.0,35.9862,36.0158,35.8081,35.912,222600.0
2011-11-01 15:30:00,48.41,48.82,48.39,48.81,402800.0,35.912,36.2161,35.8971,36.2087,402800.0
2011-11-01 15:40:00,48.8,48.81,48.24,48.49,499000.0,36.2013,36.2087,35.7859,35.9713,499000.0
2011-11-01 15:50:00,48.48,48.49,48.2,48.41,744800.0,35.9639,35.9713,35.7562,35.912,744800.0
2011-11-02 09:30:00,49.33,49.34,48.97,49.21,139200.0,36.5945,36.6019,36.3274,36.5054,139200.0
2011-11-02 09:40:00,49.23,49.37,49.23,49.35,138800.0,36.5203,36.6241,36.5203,36.6093,138800.0
2011-11-02 09:50:00,49.35,49.42,49.26,49.39,89200.0,36.6093,36.6612,36.5425,36.639,89200.0
2011-11-02 10:00:00,49.39,49.47,49.18,49.38,124600.0,36.639,36.6983,36.4832,36.6315,124600.0
2011-11-02 10:10:00,49.38,49.52,49.35,49.46,119000.0,36.6315,36.7354,36.6093,36.6909,119000.0
2011-11-02 10:20:00,49.46,49.57,49.37,49.43,79600.0,36.6909,36.7725,36.6241,36.6686,79600.0
2011-11-02 10:30:00,49.44,49.48,49.34,49.42,78800.0,36.6761,36.7057,36.6019,36.6612,78800.0
2011-11-02 10:40:00,49.44,49.73,49.41,49.69,84800.0,36.6761,36.8912,36.6538,36.8615,84800.0
2011-11-02 10:50:00,49.67,49.77,49.65,49.76,121200.0,36.8467,36.9209,36.8318,36.9134,121200.0
2011-11-02 11:00:00,49.74,49.76,49.62,49.71,78400.0,36.8986,36.9134,36.8096,36.8763,78400.0
2011-11-02 11:10:00,49.69,49.75,49.6,49.74,49000.0,36.8615,36.906,36.7947,36.8986,49000.0
2011-11-02 11:20:00,49.74,49.76,49.59,49.62,38200.0,36.8986,36.9134,36.7873,36.8096,38200.0
2011-11-02 11:30:00,49.63,49.63,49.49,49.53,60800.0,36.817,36.817,36.7131,36.7428,60800.0
2011-11-02 11:40:00,49.55,49.6,49.49,49.51,67200.0,36.7577,36.7947,36.7131,36.728,67200.0
2011-11-02 11:50:00,49.54,49.57,49.35,49.37,54000.0,36.7502,36.7725,36.6093,36.6241,54000.0
2011-11-02 12:00:00,49.35,49.35,49.26,49.3,55200.0,36.6093,36.6093,36.5425,36.5722,55200.0
2011-11-02 12:10:00,49.3,49.45,49.25,49.27,65600.0,36.5722,36.6835,36.5351,36.5499,65600.0
2011-11-02 12:20:00,49.27,49.29,49.21,49.24,78600.0,36.5499,36.5648,36.5054,36.5277,78600.0
2011-11-02 12:30:00,49.27,49.31,49.08,49.1,123200.0,36.5499,36.5796,36.409,36.4238,123200.0
2011-11-02 12:40:00,49.13,49.29,49.01,49.04,67400.0,36.4461,36.5648,36.3571,36.3793,67400.0
2011-11-02 12:50:00,49.02,49.13,48.98,49.02,50000.0,36.3645,36.4461,36.3348,36.3645,50000.0
2011-11-02 13:00:00,48.99,49.02,48.73,48.85,128400.0,36.3422,36.3645,36.1494,36.2384,128400.0
2011-11-02 13:10:00,48.86,48.96,48.85,48.89,54800.0,36.2458,36.32,36.2384,36.268,54800.0
2011-11-02 13:20:00,48.89,48.95,48.77,48.92,47600.0,36.268,36.3126,36.179,36.2903,47600.0
2011-11-02 13:30:00,48.92,49.04,48.91,49.02,52000.0,36.2903,36.3793,36.2829,36.3645,52000.0
2011-11-02 13:40:00,49.01,49.19,48.99,49.16,47600.0,36.3571,36.4906,36.3422,36.4683,47600.0
2011-11-02 13:50:00,49.15,49.21,49.1,49.13,170000.0,36.4609,36.5054,36.4238,36.4461,170000.0
2011-11-02 14:00:00,49.1,49.25,48.95,49.12,103600.0,36.4238,36.5351,36.3126,36.4387,103600.0
2011-11-02 14:10:00,49.12,49.18,48.97,49.09,68600.0,36.4387,36.4832,36.3274,36.4164,68600.0
2011-11-02 14:20:00,49.09,49.2,49.04,49.15,73400.0,36.4164,36.498,36.3793,36.4609,73400.0
2011-11-02 14:30:00,49.15,49.37,49.1,49.31,103400.0,36.4609,36.6241,36.4238,36.5796,103400.0
2011-11-02 14:40:00,49.31,49.35,49.2,49.32,94600.0,36.5796,36.6093,36.498,36.587,94600.0
2011-11-02 14:50:00,49.31,49.4,49.29,49.32,74200.0,36.5796,36.6464,36.5648,36.587,74200.0
2011-11-02 15:00:00,49.34,49.44,49.23,49.36,127000.0,36.6019,36.6761,36.5203,36.6167,127000.0
2011-11-02 15:10:00,49.35,49.43,49.32,49.43,105000.0,36.6093,36.6686,36.587,36.6686,105000.0
2011-11-02 15:20:00,49.44,49.53,49.38,49.43,141000.0,36.6761,36.7428,36.6315,36.6686,141000.0
2011-11-02 15:30:00,49.41,49.5,49.21,49.34,196600.0,36.6538,36.7206,36.5054,36.6019,196600.0
2011-11-02 15:40:00,49.33,49.45,49.28,49.42,385400.0,36.5945,36.6835,36.5574,36.6612,385400.0
2011-11-02 15:50:00,49.4,49.56,49.3,49.47,563800.0,36.6464,36.7651,36.5722,36.6983,563800.0
2011-11-03 09:30:00,50.3,50.4,49.99,50.03,132600.0,37.314,37.3882,37.0841,37.1137,132600.0
2011-11-03 09:40:00,50.04,50.18,50.01,50.18,130400.0,37.1212,37.225,37.0989,37.225,130400.0
2011-11-03 09:50:00,50.18,50.18,49.76,49.87,90800.0,37.225,37.225,36.9134,36.995,90800.0
2011-11-03 10:00:00,49.88,49.91,49.51,49.79,127000.0,37.0025,37.0247,36.728,36.9357,127000.0
2011-11-03 10:10:00,49.8,49.85,49.63,49.85,138400.0,36.9431,36.9802,36.817,36.9802,138400.0
2011-11-03 10:20:00,49.85,50.1,49.82,50.01,227800.0,36.9802,37.1657,36.958,37.0989,227800.0
2011-11-03 10:30:00,50.0,50.2,49.99,50.06,86000.0,37.0915,37.2398,37.0841,37.136,86000.0
2011-11-03 10:40:00,50.09,50.42,50.09,50.38,201000.0,37.1582,37.403,37.1582,37.3734,201000.0
2011-11-03 10:50:00,50.37,50.53,50.36,50.44,137800.0,37.366,37.4846,37.3585,37.4179,137800.0
2011-11-03 11:00:00,50.44,50.49,50.35,50.35,238600.0,37.4179,37.455,37.3511,37.3511,238600.0
2011-11-03 11:10:00,50.37,50.57,50.34,50.55,63600.0,37.366,37.5143,37.3437,37.4995,63600.0
2011-11-03 11:20:00,50.53,50.63,50.49,50.56,66000.0,37.4846,37.5588,37.455,37.5069,66000.0
2011-11-03 11:30:00,50.55,50.59,50.41,50.43,112000.0,37.4995,37.5292,37.3956,37.4105,112000.0
2011-11-03 11:40:00,50.41,50.47,50.32,50.39,99000.0,37.3956,37.4401,37.3289,37.3808,99000.0
2011-11-03 11:50:00,50.38,50.45,50.26,50.27,95600.0,37.3734,37.4253,37.2844,37.2918,95600.0
2011-11-03 12:00:00,50.25,50.39,50.19,50.38,62600.0,37.2769,37.3808,37.2324,37.3734,62600.0
2011-11-03 12:10:00,50.38,50.43,50.24,50.29,52600.0,37.3734,37.4105,37.2695,37.3066,52600.0
2011-11-03 12:20:00,50.27,50.41,50.26,50.37,81600.0,37.2918,37.3956,37.2844,37.366,81600.0
2011-11-03 12:30:00,50.37,50.38,50.09,50.09,172200.0,37.366,37.3734,37.1582,37.1582,172200.0
2011-11-03 12:40:00,50.1,50.37,50.08,50.37,145000.0,37.1657,37.366,37.1508,37.366,145000.0
2011-11-03 12:50:00,50.38,50.51,50.31,50.49,141000.0,37.3734,37.4698,37.3214,37.455,141000.0
2011-11-03 13:00:00,50.49,50.52,50.4,50.52,67800.0,37.455,37.4772,37.3882,37.4772,67800.0
2011-11-03 13:10:00,50.53,50.65,50.53,50.63,90400.0,37.4846,37.5737,37.4846,37.5588,90400.0
2011-11-03 13:20:00,50.62,50.66,50.52,50.57,99200.0,37.5514,37.5811,37.4772,37.5143,99200.0
2011-11-03 13:30:00,50.56,50.65,50.54,50.65,59600.0,37.5069,37.5737,37.4921,37.5737,59600.0
2011-11-03 13:40:00,50.63,50.81,50.61,50.8,93000.0,37.5588,37.6924,37.544,37.6849,93000.0
2011-11-03 13:50:00,50.77,50.85,50.6,50.65,135200.0,37.6627,37.722,37.5366,37.5737,135200.0
2011-11-03 14:00:00,50.66,50.86,50.63,50.85,293800.0,37.5811,37.7295,37.5588,37.722,293800.0
2011-11-03 14:10:00,50.86,50.88,50.72,50.72,95000.0,37.7295,37.7443,37.6256,37.6256,95000.0
2011-11-03 14:20:00,50.74,50.82,50.66,50.66,92000.0,37.6404,37.6998,37.5811,37.5811,92000.0
2011-11-03 14:30:00,50.69,50.88,50.69,50.85,167600.0,37.6033,37.7443,37.6033,37.722,167600.0
2011-11-03 14:40:00,50.85,50.87,50.73,50.74,131200.0,37.722,37.7369,37.633,37.6404,131200.0
2011-11-03 14:50:00,50.75,50.88,50.74,50.85,188400.0,37.6479,37.7443,37.6404,37.722,188400.0
2011-11-03 15:00:00,50.84,50.91,50.8,50.81,100400.0,37.7146,37.7665,37.6849,37.6924,100400.0
2011-11-03 15:10:00,50.84,50.87,50.72,50.76,142600.0,37.7146,37.7369,37.6256,37.6553,142600.0
2011-11-03 15:20:00,50.79,50.88,50.7,50.78,122600.0,37.6775,37.7443,37.6108,37.6701,122600.0
2011-11-03 15:30:00,50.79,50.9,50.71,50.76,197200.0,37.6775,37.7591,37.6182,37.6553,197200.0
2011-11-03 15:40:00,50.74,50.79,50.62,50.71,323600.0,37.6404,37.6775,37.5514,37.6182,323600.0
2011-11-03 15:50:00,50.72,50.84,50.7,50.74,476200.0,37.6256,37.7146,37.6108,37.6404,476200.0
2011-11-04 09:30:00,50.01,50.19,49.92,50.08,162800.0,37.0989,37.2324,37.0321,37.1508,162800.0
2011-11-04 09:40:00,50.04,50.09,49.94,50.02,224800.0,37.1212,37.1582,37.047,37.1063,224800.0
2011-11-04 09:50:00,50.02,50.17,49.68,49.72,142600.0,37.1063,37.2176,36.8541,36.8838,142600.0
2011-11-04 10:00:00,49.69,49.91,49.66,49.79,91400.0,36.8615,37.0247,36.8393,36.9357,91400.0
2011-11-04 10:10:00,49.81,49.85,49.61,49.66,177400.0,36.9505,36.9802,36.8022,36.8393,177400.0
2011-11-04 10:20:00,49.66,49.72,49.38,49.38,142200.0,36.8393,36.8838,36.6315,36.6315,142200.0
2011-11-04 10:30:00,49.36,49.43,49.18,49.29,191200.0,36.6167,36.6686,36.4832,36.5648,191200.0
2011-11-04 10:40:00,49.3,49.53,49.22,49.52,126400.0,36.5722,36.7428,36.5129,36.7354,126400.0
2011-11-04 10:50:00,49.52,49.6,49.41,49.59,103600.0,36.7354,36.7947,36.6538,36.7873,103600.0
2011-11-04 11:00:00,49.6,49.69,49.58,49.62,60400.0,36.7947,36.8615,36.7799,36.8096,60400.0
2011-11-04 11:10:00,49.6,49.68,49.41,49.45,132600.0,36.7947,36.8541,36.6538,36.6835,132600.0
2011-11-04 11:20:00,49.47,49.63,49.43,49.62,84200.0,36.6983,36.817,36.6686,36.8096,84200.0
2011-11-04 11:30:00,49.63,49.69,49.48,49.6,48600.0,36.817,36.8615,36.7057,36.7947,48600.0
2011-11-04 11:40:00,49.62,49.77,49.6,49.75,107000.0,36.8096,36.9209,36.7947,36.906,107000.0
2011-11-04 11:50:00,49.74,49.86,49.72,49.81,71000.0,36.8986,36.9876,36.8838,36.9505,71000.0
2011-11-04 12:00:00,49.81,49.98,49.77,49.88,104000.0,36.9505,37.0766,36.9209,37.0025,104000.0
2011-11-04 12:10:00,49.9,50.0,49.89,49.97,37400.0,37.0173,37.0915,37.0099,37.0692,37400.0
2011-11-04 12:20:00,49.96,50.02,49.85,49.98,50800.0,37.0618,37.1063,36.9802,37.0766,50800.0
2011-11-04 12:30:00,49.98,50.04,49.92,49.93,129400.0,37.0766,37.1212,37.0321,37.0396,129400.0
2011-11-04 12:40:00,49.92,49.92,49.74,49.81,113400.0,37.0321,37.0321,36.8986,36.9505,113400.0
2011-11-04 12:50:00,49.81,49.95,49.81,49.93,115800.0,36.9505,37.0544,36.9505,37.0396,115800.0
2011-11-04 13:00:00,49.94,49.96,49.89,49.9,35000.0,37.047,37.0618,37.0099,37.0173,35000.0
2011-11-04 13:10:00,49.91,50.03,49.91,49.99,114400.0,37.0247,37.1137,37.0247,37.0841,114400.0
2011-11-04 13:20:00,49.99,50.05,49.94,50.03,143000.0,37.0841,37.1286,37.047,37.1137,143000.0
2011-11-04 13:30:00,50.05,50.19,50.05,50.19,88000.0,37.1286,37.2324,37.1286,37.2324,88000.0
2011-11-04 13:40:00,50.2,50.66,50.19,50.56,229600.0,37.2398,37.5811,37.2324,37.5069,229600.0
2011-11-04 13:50:00,50.58,50.63,50.5,50.5,153000.0,37.5217,37.5588,37.4624,37.4624,153000.0
2011-11-04 14:00:00,50.5,50.55,50.45,50.55,78200.0,37.4624,37.4995,37.4253,37.4995,78200.0
2011-11-04 14:10:00,50.55,50.72,50.54,50.69,125000.0,37.4995,37.6256,37.4921,37.6033,125000.0
2011-11-04 14:20:00,50.68,50.69,50.58,50.64,72000.0,37.5959,37.6033,37.5217,37.5663,72000.0
2011-11-04 14:30:00,50.63,50.65,50.4,50.43,65600.0,37.5588,37.5737,37.3882,37.4105,65600.0
2011-11-04 14:40:00,50.45,50.69,50.43,50.68,87000.0,37.4253,37.6033,37.4105,37.5959,87000.0
2011-11-04 14:50:00,50.69,50.7,50.54,50.6,73000.0,37.6033,37.6108,37.4921,37.5366,73000.0
2011-11-04 15:00:00,50.6,50.6,50.29,50.29,82400.0,37.5366,37.5366,37.3066,37.3066,82400.0
2011-11-04 15:10:00,50.29,50.41,50.24,50.35,61800.0,37.3066,37.3956,37.2695,37.3511,61800.0
2011-11-04 15:20:00,50.35,50.44,50.24,50.42,85800.0,37.3511,37.4179,37.2695,37.403,85800.0
2011-11-04 15:30:00,50.42,50.52,50.38,50.42,133400.0,37.403,37.4772,37.3734,37.403,133400.0
2011-11-04 15:40:00,50.44,50.66,50.44,50.56,133600.0,37.4179,37.5811,37.4179,37.5069,133600.0
2011-11-04 15:50:00,50.55,50.62,50.38,50.6,362800.0,37.4995,37.5514,37.3734,37.5366,362800.0
2011-11-07 09:30:00,50.4,51.08,50.31,51.08,198000.0,37.3882,37.8927,37.3214,37.8927,198000.0
2011-11-07 09:40:00,51.06,51.55,50.99,51.33,381600.0,37.8778,38.2413,37.8259,38.0781,381600.0
2011-11-07 09:50:00,51.31,51.52,51.24,51.26,233400.0,38.0633,38.2191,38.0113,38.0262,233400.0
2011-11-07 10:00:00,51.26,51.27,50.91,51.04,129200.0,38.0262,38.0336,37.7665,37.863,129200.0
2011-11-07 10:10:00,51.05,51.1,50.83,50.84,91800.0,37.8704,37.9075,37.7072,37.7146,91800.0
2011-11-07 10:20:00,50.81,51.01,50.79,50.96,111600.0,37.6924,37.8407,37.6775,37.8036,111600.0
2011-11-07 10:30:00,50.96,51.04,50.83,50.94,166000.0,37.8036,37.863,37.7072,37.7888,166000.0
2011-11-07 10:40:00,50.95,50.95,50.8,50.9,118600.0,37.7962,37.7962,37.6849,37.7591,118600.0
2011-11-07 10:50:00,50.9,50.95,50.64,50.66,172000.0,37.7591,37.7962,37.5663,37.5811,172000.0
2011-11-07 11:00:00,50.64,50.8,50.62,50.69,117800.0,37.5663,37.6849,37.5514,37.6033,117800.0
2011-11-07 11:10:00,50.69,50.79,50.59,50.59,89600.0,37.6033,37.6775,37.5292,37.5292,89600.0
2011-11-07 11:20:00,50.59,50.6,50.3,50.34,169400.0,37.5292,37.5366,37.314,37.3437,169400.0
2011-11-07 11:30:00,50.35,50.49,50.32,50.45,76200.0,37.3511,37.455,37.3289,37.4253,76200.0
2011-11-07 11:40:00,50.47,50.54,50.35,50.44,79400.0,37.4401,37.4921,37.3511,37.4179,79400.0
2011-11-07 11:50:00,50.42,50.48,50.3,50.3,68600.0,37.403,37.4476,37.314,37.314,68600.0
2011-11-07 12:00:00,50.31,50.47,50.31,50.38,68600.0,37.3214,37.4401,37.3214,37.3734,68600.0
2011-11-07 12:10:00,50.38,50.38,50.06,50.06,84400.0,37.3734,37.3734,37.136,37.136,84400.0
2011-11-07 12:20:00,50.07,50.07,49.94,49.96,105000.0,37.1434,37.1434,37.047,37.0618,105000.0
2011-11-07 12:30:00,49.95,49.96,49.81,49.85,140200.0,37.0544,37.0618,36.9505,36.9802,140200.0
2011-11-07 12:40:00,49.84,49.98,49.83,49.94,69600.0,36.9728,37.0766,36.9654,37.047,69600.0
2011-11-07 12:50:00,49.95,50.08,49.94,50.06,48400.0,37.0544,37.1508,37.047,37.136,48400.0
2011-11-07 13:00:00,50.05,50.1,50.0,50.09,32400.0,37.1286,37.1657,37.0915,37.1582,32400.0
2011-11-07 13:10:00,50.08,50.21,50.08,50.19,34000.0,37.1508,37.2473,37.1508,37.2324,34000.0
2011-11-07 13:20:00,50.19,50.24,50.13,50.24,29600.0,37.2324,37.2695,37.1879,37.2695,29600.0
2011-11-07 13:30:00,50.24,50.24,50.16,50.17,60200.0,37.2695,37.2695,37.2102,37.2176,60200.0
2011-11-07 13:40:00,50.16,50.23,50.16,50.2,30600.0,37.2102,37.2621,37.2102,37.2398,30600.0
2011-11-07 13:50:00,50.2,50.48,50.15,50.46,150000.0,37.2398,37.4476,37.2028,37.4327,150000.0
2011-11-07 14:00:00,50.47,50.65,50.44,50.52,154400.0,37.4401,37.5737,37.4179,37.4772,154400.0
2011-11-07 14:10:00,50.53,50.68,50.5,50.58,106600.0,37.4846,37.5959,37.4624,37.5217,106600.0
2011-11-07 14:20:00,50.6,50.75,50.6,50.7,94200.0,37.5366,37.6479,37.5366,37.6108,94200.0
2011-11-07 14:30:00,50.69,50.71,50.59,50.69,94800.0,37.6033,37.6182,37.5292,37.6033,94800.0
2011-11-07 14:40:00,50.69,50.69,50.52,50.63,115200.0,37.6033,37.6033,37.4772,37.5588,115200.0
2011-11-07 14:50:00,50.63,50.87,50.6,50.87,167200.0,37.5588,37.7369,37.5366,37.7369,167200.0
2011-11-07 15:00:00,50.88,50.88,50.77,50.81,90400.0,37.7443,37.7443,37.6627,37.6924,90400.0
2011-11-07 15:10:00,50.82,50.9,50.71,50.71,82200.0,37.6998,37.7591,37.6182,37.6182,82200.0
2011-11-07 15:20:00,50.71,50.74,50.52,50.52,50600.0,37.6182,37.6404,37.4772,37.4772,50600.0
2011-11-07 15:30:00,50.53,50.74,50.52,50.7,118400.0,37.4846,37.6404,37.4772,37.6108,118400.0
2011-11-07 15:40:00,50.7,50.79,50.63,50.74,159200.0,37.6108,37.6775,37.5588,37.6404,159200.0
2011-11-07 15:50:00,50.74,50.9,50.71,50.84,284800.0,37.6404,37.7591,37.6182,37.7146,284800.0
2011-11-08 09:30:00,51.21,51.24,50.86,51.02,92000.0,37.9891,38.0113,37.7295,37.8481,92000.0
2011-11-08 09:40:00,51.04,51.13,50.8,50.8,158400.0,37.863,37.9297,37.6849,37.6849,158400.0
2011-11-08 09:50:00,50.83,50.94,50.66,50.94,219800.0,37.7072,37.7888,37.5811,37.7888,219800.0
2011-11-08 10:00:00,50.94,51.0,50.74,50.74,313200.0,37.7888,37.8333,37.6404,37.6404,313200.0
2011-11-08 10:10:00,50.73,50.75,50.44,50.58,283400.0,37.633,37.6479,37.4179,37.5217,283400.0
2011-11-08 10:20:00,50.58,50.59,50.07,50.18,192200.0,37.5217,37.5292,37.1434,37.225,192200.0
2011-11-08 10:30:00,50.19,50.27,50.06,50.16,93800.0,37.2324,37.2918,37.136,37.2102,93800.0
2011-11-08 10:40:00,50.16,50.44,50.16,50.36,76600.0,37.2102,37.4179,37.2102,37.3585,76600.0
2011-11-08 10:50:00,50.34,50.39,50.23,50.27,87600.0,37.3437,37.3808,37.2621,37.2918,87600.0
2011-11-08 11:00:00,50.27,50.37,50.12,50.14,74800.0,37.2918,37.366,37.1805,37.1953,74800.0
2011-11-08 11:10:00,50.14,50.16,49.92,49.97,115800.0,37.1953,37.2102,37.0321,37.0692,115800.0
2011-11-08 11:20:00,49.99,50.02,49.84,50.02,80600.0,37.0841,37.1063,36.9728,37.1063,80600.0
2011-11-08 11:30:00,50.02,50.04,49.81,49.86,93400.0,37.1063,37.1212,36.9505,36.9876,93400.0
2011-11-08 11:40:00,49.85,49.98,49.78,49.93,132600.0,36.9802,37.0766,36.9283,37.0396,132600.0
2011-11-08 11:50:00,49.92,50.03,49.9,50.0,139200.0,37.0321,37.1137,37.0173,37.0915,139200.0
2011-11-08 12:00:00,50.01,50.15,49.91,50.15,98600.0,37.0989,37.2028,37.0247,37.2028,98600.0
2011-11-08 12:10:00,50.13,50.23,50.09,50.23,60800.0,37.1879,37.2621,37.1582,37.2621,60800.0
2011-11-08 12:20:00,50.23,50.28,50.12,50.13,97200.0,37.2621,37.2992,37.1805,37.1879,97200.0
2011-11-08 12:30:00,50.13,50.27,50.12,50.24,95200.0,37.1879,37.2918,37.1805,37.2695,95200.0
2011-11-08 12:40:00,50.23,50.26,50.05,50.1,63400.0,37.2621,37.2844,37.1286,37.1657,63400.0
2011-11-08 12:50:00,50.09,50.17,50.06,50.13,32800.0,37.1582,37.2176,37.136,37.1879,32800.0
2011-11-08 13:00:00,50.14,50.26,50.13,50.17,83400.0,37.1953,37.2844,37.1879,37.2176,83400.0
2011-11-08 13:10:00,50.17,50.19,50.1,50.18,43200.0,37.2176,37.2324,37.1657,37.225,43200.0
2011-11-08 13:20:00,50.16,50.3,50.15,50.26,38400.0,37.2102,37.314,37.2028,37.2844,38400.0
2011-11-08 13:30:00,50.25,50.4,50.23,50.39,93600.0,37.2769,37.3882,37.2621,37.3808,93600.0
2011-11-08 13:40:00,50.39,50.67,50.33,50.61,124000.0,37.3808,37.5885,37.3363,37.544,124000.0
2011-11-08 13:50:00,50.62,50.71,50.59,50.6,178800.0,37.5514,37.6182,37.5292,37.5366,178800.0
2011-11-08 14:00:00,50.6,50.65,50.48,50.52,54400.0,37.5366,37.5737,37.4476,37.4772,54400.0
2011-11-08 14:10:00,50.49,50.65,50.48,50.58,48800.0,37.455,37.5737,37.4476,37.5217,48800.0
2011-11-08 14:20:00,50.56,50.9,50.56,50.88,80600.0,37.5069,37.7591,37.5069,37.7443,80600.0
2011-11-08 14:30:00,50.89,50.95,50.87,50.92,105800.0,37.7517,37.7962,37.7369,37.774,105800.0
2011-11-08 14:40:00,50.92,50.98,50.84,50.84,68600.0,37.774,37.8185,37.7146,37.7146,68600.0
2011-11-08 14:50:00,50.86,50.95,50.84,50.92,64200.0,37.7295,37.7962,37.7146,37.774,64200.0
2011-11-08 15:00:00,50.92,50.92,50.79,50.83,53600.0,37.774,37.774,37.6775,37.7072,53600.0
2011-11-08 15:10:00,50.84,51.02,50.84,51.01,93400.0,37.7146,37.8481,37.7146,37.8407,93400.0
2011-11-08 15:20:00,51.02,51.03,50.97,51.02,81000.0,37.8481,37.8556,37.8111,37.8481,81000.0
2011-11-08 15:30:00,51.02,51.24,51.02,51.23,158400.0,37.8481,38.0113,37.8481,38.0039,158400.0
2011-11-08 15:40:00,51.22,51.24,51.02,51.19,172000.0,37.9965,38.0113,37.8481,37.9743,172000.0
2011-11-08 15:50:00,51.19,51.27,51.13,51.17,428200.0,37.9743,38.0336,37.9297,37.9594,428200.0
2011-11-09 09:30:00,49.92,50.08,49.8,49.88,219000.0,37.0321,37.1508,36.9431,37.0025,219000.0
2011-11-09 09:40:00,49.88,49.93,49.57,49.72,197200.0,37.0025,37.0396,36.7725,36.8838,197200.0
2011-11-09 09:50:00,49.7,49.7,49.49,49.52,142800.0,36.8689,36.8689,36.7131,36.7354,142800.0
2011-11-09 10:00:00,49.52,49.72,49.51,49.64,108800.0,36.7354,36.8838,36.728,36.8244,108800.0
2011-11-09 10:10:00,49.66,50.03,49.66,50.02,110600.0,36.8393,37.1137,36.8393,37.1063,110600.0
2011-11-09 10:20:00,50.03,50.09,49.71,49.71,83000.0,37.1137,37.1582,36.8763,36.8763,83000.0
2011-11-09 10:30:00,49.74,49.75,49.5,49.55,156000.0,36.8986,36.906,36.7206,36.7577,156000.0
2011-11-09 10:40:00,49.52,49.99,49.52,49.97,228000.0,36.7354,37.0841,36.7354,37.0692,228000.0
2011-11-09 10:50:00,49.94,50.06,49.77,49.77,110800.0,37.047,37.136,36.9209,36.9209,110800.0
2011-11-09 11:00:00,49.77,49.81,49.65,49.77,125600.0,36.9209,36.9505,36.8318,36.9209,125600.0
2011-11-09 11:10:00,49.77,49.97,49.76,49.96,64600.0,36.9209,37.0692,36.9134,37.0618,64600.0
2011-11-09 11:20:00,49.97,49.97,49.79,49.84,63600.0,37.0692,37.0692,36.9357,36.9728,63600.0
2011-11-09 11:30:00,49.85,49.92,49.74,49.9,41400.0,36.9802,37.0321,36.8986,37.0173,41400.0
2011-11-09 11:40:00,49.85,49.92,49.77,49.91,49400.0,36.9802,37.0321,36.9209,37.0247,49400.0
2011-11-09 11:50:00,49.91,49.97,49.77,49.79,95000.0,37.0247,37.0692,36.9209,36.9357,95000.0
2011-11-09 12:00:00,49.8,49.85,49.76,49.77,92000.0,36.9431,36.9802,36.9134,36.9209,92000.0
2011-11-09 12:10:00,49.77,49.85,49.77,49.8,116400.0,36.9209,36.9802,36.9209,36.9431,116400.0
2011-11-09 12:20:00,49.77,49.84,49.68,49.69,107800.0,36.9209,36.9728,36.8541,36.8615,107800.0
2011-11-09 12:30:00,49.7,49.72,49.64,49.65,168800.0,36.8689,36.8838,36.8244,36.8318,168800.0
2011-11-09 12:40:00,49.63,49.72,49.63,49.66,46600.0,36.817,36.8838,36.817,36.8393,46600.0
2011-11-09 12:50:00,49.66,49.83,49.64,49.81,96200.0,36.8393,36.9654,36.8244,36.9505,96200.0
2011-11-09 13:00:00,49.81,49.86,49.76,49.84,51600.0,36.9505,36.9876,36.9134,36.9728,51600.0
2011-11-09 13:10:00,49.84,49.85,49.6,49.6,95400.0,36.9728,36.9802,36.7947,36.7947,95400.0
2011-11-09 13:20:00,49.63,49.76,49.63,49.74,52400.0,36.817,36.9134,36.817,36.8986,52400.0
2011-11-09 13:30:00,49.74,49.75,49.67,49.72,80000.0,36.8986,36.906,36.8467,36.8838,80000.0
2011-11-09 13:40:00,49.72,49.73,49.59,49.6,68800.0,36.8838,36.8912,36.7873,36.7947,68800.0
2011-11-09 13:50:00,49.58,49.6,49.31,49.4,103200.0,36.7799,36.7947,36.5796,36.6464,103200.0
2011-11-09 14:00:00,49.37,49.38,49.08,49.2,156400.0,36.6241,36.6315,36.409,36.498,156400.0
2011-11-09 14:10:00,49.21,49.31,49.16,49.23,159600.0,36.5054,36.5796,36.4683,36.5203,159600.0
2011-11-09 14:20:00,49.22,49.25,48.87,49.13,272000.0,36.5129,36.5351,36.2532,36.4461,272000.0
2011-11-09 14:30:00,49.11,49.29,49.0,49.24,118400.0,36.4313,36.5648,36.3497,36.5277,118400.0
2011-11-09 14:40:00,49.23,49.3,49.06,49.24,100200.0,36.5203,36.5722,36.3942,36.5277,100200.0
2011-11-09 14:50:00,49.23,49.33,49.17,49.19,97800.0,36.5203,36.5945,36.4758,36.4906,97800.0
2011-11-09 15:00:00,49.18,49.34,49.16,49.26,143200.0,36.4832,36.6019,36.4683,36.5425,143200.0
2011-11-09 15:10:00,49.27,49.35,49.14,49.31,122200.0,36.5499,36.6093,36.4535,36.5796,122200.0
2011-11-09 15:20:00,49.31,49.43,49.26,49.31,143200.0,36.5796,36.6686,36.5425,36.5796,143200.0
2011-11-09 15:30:00,49.3,49.3,49.07,49.07,183800.0,36.5722,36.5722,36.4016,36.4016,183800.0
2011-11-09 15:40:00,49.08,49.2,48.99,49.1,288200.0,36.409,36.498,36.3422,36.4238,288200.0
2011-11-09 15:50:00,49.1,49.3,49.04,49.15,917200.0,36.4238,36.5722,36.3793,36.4609,917200.0
2011-11-10 09:30:00,49.6,49.9,49.6,49.85,146400.0,36.7947,37.0173,36.7947,36.9802,146400.0
2011-11-10 09:40:00,49.83,50.04,49.83,49.87,149600.0,36.9654,37.1212,36.9654,36.995,149600.0
2011-11-10 09:50:00,49.87,49.95,49.77,49.85,169200.0,36.995,37.0544,36.9209,36.9802,169200.0
2011-11-10 10:00:00,49.87,50.17,49.83,50.12,133200.0,36.995,37.2176,36.9654,37.1805,133200.0
2011-11-10 10:10:00,50.1,50.1,49.63,49.71,120600.0,37.1657,37.1657,36.817,36.8763,120600.0
2011-11-10 10:20:00,49.7,49.74,49.58,49.66,221200.0,36.8689,36.8986,36.7799,36.8393,221200.0
2011-11-10 10:30:00,49.63,49.63,49.37,49.61,87000.0,36.817,36.817,36.6241,36.8022,87000.0
2011-11-10 10:40:00,49.65,49.69,49.48,49.49,85400.0,36.8318,36.8615,36.7057,36.7131,85400.0
2011-11-10 10:50:00,49.49,49.77,49.49,49.69,60800.0,36.7131,36.9209,36.7131,36.8615,60800.0
2011-11-10 11:00:00,49.7,49.92,49.65,49.86,85600.0,36.8689,37.0321,36.8318,36.9876,85600.0
2011-11-10 11:10:00,49.92,49.96,49.74,49.84,51800.0,37.0321,37.0618,36.8986,36.9728,51800.0
2011-11-10 11:20:00,49.85,50.03,49.85,49.92,45200.0,36.9802,37.1137,36.9802,37.0321,45200.0
2011-11-10 11:30:00,49.9,49.94,49.71,49.8,128800.0,37.0173,37.047,36.8763,36.9431,128800.0
2011-11-10 11:40:00,49.8,50.15,49.8,50.08,72400.0,36.9431,37.2028,36.9431,37.1508,72400.0
2011-11-10 11:50:00,50.07,50.08,49.97,50.0,51000.0,37.1434,37.1508,37.0692,37.0915,51000.0
2011-11-10 12:00:00,50.01,50.12,49.99,50.04,71200.0,37.0989,37.1805,37.0841,37.1212,71200.0
2011-11-10 12:10:00,50.05,50.11,49.96,50.02,77000.0,37.1286,37.1731,37.0618,37.1063,77000.0
2011-11-10 12:20:00,50.01,50.02,49.87,49.88,110000.0,37.0989,37.1063,36.995,37.0025,110000.0
2011-11-10 12:30:00,49.89,49.89,49.71,49.8,57800.0,37.0099,37.0099,36.8763,36.9431,57800.0
2011-11-10 12:40:00,49.79,49.9,49.74,49.9,30200.0,36.9357,37.0173,36.8986,37.0173,30200.0
2011-11-10 12:50:00,49.88,50.12,49.88,50.08,43200.0,37.0025,37.1805,37.0025,37.1508,43200.0
2011-11-10 13:00:00,50.07,50.11,49.99,50.06,57000.0,37.1434,37.1731,37.0841,37.136,57000.0
2011-11-10 13:10:00,50.06,50.41,50.06,50.37,115000.0,37.136,37.3956,37.136,37.366,115000.0
2011-11-10 13:20:00,50.38,50.42,50.21,50.26,34800.0,37.3734,37.403,37.2473,37.2844,34800.0
2011-11-10 13:30:00,50.27,50.36,50.18,50.2,41800.0,37.2918,37.3585,37.225,37.2398,41800.0
2011-11-10 13:40:00,50.2,50.31,50.14,50.17,57000.0,37.2398,37.3214,37.1953,37.2176,57000.0
2011-11-10 13:50:00,50.17,50.31,50.13,50.26,56600.0,37.2176,37.3214,37.1879,37.2844,56600.0
2011-11-10 14:00:00,50.26,50.28,50.07,50.12,74600.0,37.2844,37.2992,37.1434,37.1805,74600.0
2011-11-10 14:10:00,50.13,50.32,50.11,50.24,52200.0,37.1879,37.3289,37.1731,37.2695,52200.0
2011-11-10 14:20:00,50.23,50.31,50.1,50.19,147600.0,37.2621,37.3214,37.1657,37.2324,147600.0
2011-11-10 14:30:00,50.2,50.27,50.12,50.19,88200.0,37.2398,37.2918,37.1805,37.2324,88200.0
2011-11-10 14:40:00,50.17,50.35,50.15,50.24,105600.0,37.2176,37.3511,37.2028,37.2695,105600.0
2011-11-10 14:50:00,50.26,50.27,50.0,50.03,140200.0,37.2844,37.2918,37.0915,37.1137,140200.0
2011-11-10 15:00:00,50.02,50.19,49.99,50.02,98400.0,37.1063,37.2324,37.0841,37.1063,98400.0
2011-11-10 15:10:00,50.02,50.26,50.0,50.08,117000.0,37.1063,37.2844,37.0915,37.1508,117000.0
2011-11-10 15:20:00,50.07,50.33,50.0,50.26,96400.0,37.1434,37.3363,37.0915,37.2844,96400.0
2011-11-10 15:30:00,50.26,50.29,50.06,50.14,181000.0,37.2844,37.3066,37.136,37.1953,181000.0
2011-11-10 15:40:00,50.14,50.2,50.07,50.16,144600.0,37.1953,37.2398,37.1434,37.2102,144600.0
2011-11-10 15:50:00,50.15,50.41,50.13,50.18,350000.0,37.2028,37.3956,37.1879,37.225,350000.0
2011-11-11 09:30:00,50.88,51.1,50.8,51.03,144800.0,37.7443,37.9075,37.6849,37.8556,144800.0
2011-11-11 09:40:00,51.03,51.16,51.03,51.06,109000.0,37.8556,37.952,37.8556,37.8778,109000.0
2011-11-11 09:50:00,51.05,51.29,51.02,51.15,110800.0,37.8704,38.0484,37.8481,37.9446,110800.0
2011-11-11 10:00:00,51.16,51.3,51.16,51.22,99800.0,37.952,38.0559,37.952,37.9965,99800.0
2011-11-11 10:10:00,51.24,51.3,51.12,51.23,68600.0,38.0113,38.0559,37.9223,38.0039,68600.0
2011-11-11 10:20:00,51.25,51.3,51.14,51.28,102600.0,38.0188,38.0559,37.9372,38.041,102600.0
2011-11-11 10:30:00,51.3,51.49,51.29,51.48,101200.0,38.0559,38.1968,38.0484,38.1894,101200.0
2011-11-11 10:40:00,51.47,51.53,51.44,51.52,55800.0,38.182,38.2265,38.1597,38.2191,55800.0
2011-11-11 10:50:00,51.52,51.54,51.46,51.52,70400.0,38.2191,38.2339,38.1746,38.2191,70400.0
2011-11-11 11:00:00,51.52,51.59,51.45,51.47,95600.0,38.2191,38.271,38.1671,38.182,95600.0
2011-11-11 11:10:00,51.46,51.59,51.41,51.54,101600.0,38.1746,38.271,38.1375,38.2339,101600.0
2011-11-11 11:20:00,51.54,51.55,51.47,51.52,58000.0,38.2339,38.2413,38.182,38.2191,58000.0
2011-11-11 11:30:00,51.53,51.55,51.37,51.38,77000.0,38.2265,38.2413,38.1078,38.1152,77000.0
2011-11-11 11:40:00,51.38,51.4,51.24,51.24,102800.0,38.1152,38.13,38.0113,38.0113,102800.0
2011-11-11 11:50:00,51.24,51.24,50.99,51.03,89400.0,38.0113,38.0113,37.8259,37.8556,89400.0
2011-11-11 12:00:00,51.05,51.23,51.03,51.21,53200.0,37.8704,38.0039,37.8556,37.9891,53200.0
2011-11-11 12:10:00,51.19,51.21,51.1,51.13,35600.0,37.9743,37.9891,37.9075,37.9297,35600.0
2011-11-11 12:20:00,51.13,51.13,50.98,51.04,47000.0,37.9297,37.9297,37.8185,37.863,47000.0
2011-11-11 12:30:00,51.05,51.06,50.99,51.02,24800.0,37.8704,37.8778,37.8259,37.8481,24800.0
2011-11-11 12:40:00,51.02,51.18,50.99,51.13,26400.0,37.8481,37.9668,37.8259,37.9297,26400.0
2011-11-11 12:50:00,51.12,51.15,51.08,51.13,31400.0,37.9223,37.9446,37.8927,37.9297,31400.0
2011-11-11 13:00:00,51.14,51.23,51.11,51.16,64600.0,37.9372,38.0039,37.9149,37.952,64600.0
2011-11-11 13:10:00,51.17,51.17,51.07,51.09,42000.0,37.9594,37.9594,37.8852,37.9001,42000.0
2011-11-11 13:20:00,51.09,51.14,51.07,51.09,28400.0,37.9001,37.9372,37.8852,37.9001,28400.0
2011-11-11 13:30:00,51.1,51.15,51.09,51.15,41200.0,37.9075,37.9446,37.9001,37.9446,41200.0
2011-11-11 13:40:00,51.16,51.25,51.14,51.21,56000.0,37.952,38.0188,37.9372,37.9891,56000.0
2011-11-11 13:50:00,51.22,51.29,51.19,51.28,227400.0,37.9965,38.0484,37.9743,38.041,227400.0
2011-11-11 14:00:00,51.27,51.35,51.25,51.34,50000.0,38.0336,38.0929,38.0188,38.0855,50000.0
2011-11-11 14:10:00,51.36,51.49,51.35,51.48,111800.0,38.1004,38.1968,38.0929,38.1894,111800.0
2011-11-11 14:20:00,51.47,51.54,51.38,51.52,103600.0,38.182,38.2339,38.1152,38.2191,103600.0
2011-11-11 14:30:00,51.52,51.59,51.46,51.46,93600.0,38.2191,38.271,38.1746,38.1746,93600.0
2011-11-11 14:40:00,51.47,51.55,51.46,51.49,77400.0,38.182,38.2413,38.1746,38.1968,77400.0
2011-11-11 14:50:00,51.49,51.54,51.45,51.49,119200.0,38.1968,38.2339,38.1671,38.1968,119200.0
2011-11-11 15:00:00,51.48,51.49,51.36,51.39,109600.0,38.1894,38.1968,38.1004,38.1226,109600.0
2011-11-11 15:10:00,51.38,51.48,51.33,51.44,112200.0,38.1152,38.1894,38.0781,38.1597,112200.0
2011-11-11 15:20:00,51.45,51.52,51.4,51.52,121800.0,38.1671,38.2191,38.13,38.2191,121800.0
2011-11-11 15:30:00,51.52,51.56,51.41,51.46,133800.0,38.2191,38.2487,38.1375,38.1746,133800.0
2011-11-11 15:40:00,51.45,51.48,51.38,51.42,193400.0,38.1671,38.1894,38.1152,38.1449,193400.0
2011-11-11 15:50:00,51.43,51.52,51.42,51.44,343600.0,38.1523,38.2191,38.1449,38.1597,343600.0
2011-11-14 09:30:00,51.1,51.5,51.1,51.5,148800.0,37.9075,38.2042,37.9075,38.2042,148800.0
2011-11-14 09:40:00,51.5,51.5,51.15,51.15,57600.0,38.2042,38.2042,37.9446,37.9446,57600.0
2011-11-14 09:50:00,51.15,51.25,50.91,51.14,95800.0,37.9446,38.0188,37.7665,37.9372,95800.0
2011-11-14 10:00:00,51.15,51.25,50.95,51.25,136000.0,37.9446,38.0188,37.7962,38.0188,136000.0
2011-11-14 10:10:00,51.22,51.37,51.03,51.17,164200.0,37.9965,38.1078,37.8556,37.9594,164200.0
2011-11-14 10:20:00,51.17,51.3,51.15,51.28,81800.0,37.9594,38.0559,37.9446,38.041,81800.0
2011-11-14 10:30:00,51.28,51.34,51.1,51.29,147000.0,38.041,38.0855,37.9075,38.0484,147000.0
2011-11-14 10:40:00,51.3,51.31,51.13,51.26,104000.0,38.0559,38.0633,37.9297,38.0262,104000.0
2011-11-14 10:50:00,51.24,51.33,51.18,51.29,84200.0,38.0113,38.0781,37.9668,38.0484,84200.0
2011-11-14 11:00:00,51.27,51.48,51.27,51.45,73400.0,38.0336,38.1894,38.0336,38.1671,73400.0
2011-11-14 11:10:00,51.47,51.48,51.23,51.28,87600.0,38.182,38.1894,38.0039,38.041,87600.0
2011-11-14 11:20:00,51.28,51.46,51.21,51.39,107800.0,38.041,38.1746,37.9891,38.1226,107800.0
2011-11-14 11:30:00,51.38,51.6,51.38,51.56,120400.0,38.1152,38.2784,38.1152,38.2487,120400.0
2011-11-14 11:40:00,51.57,51.58,51.31,51.34,93400.0,38.2562,38.2636,38.0633,38.0855,93400.0
2011-11-14 11:50:00,51.32,51.4,51.24,51.38,159600.0,38.0707,38.13,38.0113,38.1152,159600.0
2011-11-14 12:00:00,51.38,51.46,51.24,51.46,67000.0,38.1152,38.1746,38.0113,38.1746,67000.0
2011-11-14 12:10:00,51.45,51.46,51.26,51.27,97000.0,38.1671,38.1746,38.0262,38.0336,97000.0
2011-11-14 12:20:00,51.26,51.32,51.13,51.16,56800.0,38.0262,38.0707,37.9297,37.952,56800.0
2011-11-14 12:30:00,51.15,51.19,51.1,51.18,73400.0,37.9446,37.9743,37.9075,37.9668,73400.0
2011-11-14 12:40:00,51.19,51.3,51.17,51.27,58800.0,37.9743,38.0559,37.9594,38.0336,58800.0
2011-11-14 12:50:00,51.29,51.33,51.23,51.28,45400.0,38.0484,38.0781,38.0039,38.041,45400.0
2011-11-14 13:00:00,51.27,51.28,51.2,51.26,61000.0,38.0336,38.041,37.9817,38.0262,61000.0
2011-11-14 13:10:00,51.25,51.31,51.19,51.2,44800.0,38.0188,38.0633,37.9743,37.9817,44800.0
2011-11-14 13:20:00,51.2,51.27,51.15,51.27,48400.0,37.9817,38.0336,37.9446,38.0336,48400.0
2011-11-14 13:30:00,51.29,51.33,51.21,51.26,56200.0,38.0484,38.0781,37.9891,38.0262,56200.0
2011-11-14 13:40:00,51.27,51.31,51.11,51.12,72600.0,38.0336,38.0633,37.9149,37.9223,72600.0
2011-11-14 13:50:00,51.11,51.16,51.03,51.1,81800.0,37.9149,37.952,37.8556,37.9075,81800.0
2011-11-14 14:00:00,51.1,51.16,51.05,51.14,52200.0,37.9075,37.952,37.8704,37.9372,52200.0
2011-11-14 14:10:00,51.14,51.21,51.05,51.05,47600.0,37.9372,37.9891,37.8704,37.8704,47600.0
2011-11-14 14:20:00,51.07,51.14,51.07,51.12,92800.0,37.8852,37.9372,37.8852,37.9223,92800.0
2011-11-14 14:30:00,51.12,51.16,51.08,51.15,88200.0,37.9223,37.952,37.8927,37.9446,88200.0
2011-11-14 14:40:00,51.13,51.14,51.07,51.09,87600.0,37.9297,37.9372,37.8852,37.9001,87600.0
2011-11-14 14:50:00,51.1,51.18,51.02,51.02,187000.0,37.9075,37.9668,37.8481,37.8481,187000.0
2011-11-14 15:00:00,51.02,51.24,51.02,51.24,132400.0,37.8481,38.0113,37.8481,38.0113,132400.0
2011-11-14 15:10:00,51.23,51.3,51.21,51.27,174200.0,38.0039,38.0559,37.9891,38.0336,174200.0
2011-11-14 15:20:00,51.26,51.44,51.26,51.43,178200.0,38.0262,38.1597,38.0262,38.1523,178200.0
2011-11-14 15:30:00,51.42,51.5,51.33,51.36,173600.0,38.1449,38.2042,38.0781,38.1004,173600.0
2011-11-14 15:40:00,51.37,51.53,51.35,51.49,188400.0,38.1078,38.2265,38.0929,38.1968,188400.0
2011-11-14 15:50:00,51.49,51.53,51.38,51.48,347800.0,38.1968,38.2265,38.1152,38.1894,347800.0
2011-11-15 09:30:00,51.24,51.48,50.99,51.33,193800.0,38.0113,38.1894,37.8259,38.0781,193800.0
2011-11-15 09:40:00,51.33,51.45,51.18,51.31,118600.0,38.0781,38.1671,37.9668,38.0633,118600.0
2011-11-15 09:50:00,51.31,51.47,51.23,51.23,108000.0,38.0633,38.182,38.0039,38.0039,108000.0
2011-11-15 10:00:00,51.24,51.35,51.05,51.15,138000.0,38.0113,38.0929,37.8704,37.9446,138000.0
2011-11-15 10:10:00,51.18,51.22,50.92,50.93,75600.0,37.9668,37.9965,37.774,37.7814,75600.0
2011-11-15 10:20:00,50.93,51.1,50.88,50.95,51400.0,37.7814,37.9075,37.7443,37.7962,51400.0
2011-11-15 10:30:00,50.95,51.23,50.94,51.04,97600.0,37.7962,38.0039,37.7888,37.863,97600.0
2011-11-15 10:40:00,51.04,51.26,50.99,51.06,110200.0,37.863,38.0262,37.8259,37.8778,110200.0
2011-11-15 10:50:00,51.04,51.07,50.91,50.92,52400.0,37.863,37.8852,37.7665,37.774,52400.0
2011-11-15 11:00:00,50.91,50.99,50.8,50.84,95400.0,37.7665,37.8259,37.6849,37.7146,95400.0
2011-11-15 11:10:00,50.85,50.93,50.73,50.74,88000.0,37.722,37.7814,37.633,37.6404,88000.0
2011-11-15 11:20:00,50.73,50.73,50.6,50.7,115600.0,37.633,37.633,37.5366,37.6108,115600.0
2011-11-15 11:30:00,50.7,50.71,50.63,50.66,57400.0,37.6108,37.6182,37.5588,37.5811,57400.0
2011-11-15 11:40:00,50.67,50.83,50.67,50.79,50800.0,37.5885,37.7072,37.5885,37.6775,50800.0
2011-11-15 11:50:00,50.79,50.94,50.73,50.9,116400.0,37.6775,37.7888,37.633,37.7591,116400.0
2011-11-15 12:00:00,50.9,51.11,50.87,50.99,69800.0,37.7591,37.9149,37.7369,37.8259,69800.0
2011-11-15 12:10:00,50.98,51.1,50.96,51.08,75600.0,37.8185,37.9075,37.8036,37.8927,75600.0
2011-11-15 12:20:00,51.09,51.34,51.09,51.31,84800.0,37.9001,38.0855,37.9001,38.0633,84800.0
2011-11-15 12:30:00,51.33,51.6,51.33,51.49,89000.0,38.0781,38.2784,38.0781,38.1968,89000.0
2011-11-15 12:40:00,51.46,51.58,51.46,51.47,42200.0,38.1746,38.2636,38.1746,38.182,42200.0
2011-11-15 12:50:00,51.47,51.52,51.43,51.52,44800.0,38.182,38.2191,38.1523,38.2191,44800.0
2011-11-15 13:00:00,51.52,51.6,51.51,51.55,105400.0,38.2191,38.2784,38.2116,38.2413,105400.0
2011-11-15 13:10:00,51.53,51.6,51.52,51.55,134200.0,38.2265,38.2784,38.2191,38.2413,134200.0
2011-11-15 13:20:00,51.56,51.63,51.54,51.63,64400.0,38.2487,38.3007,38.2339,38.3007,64400.0
2011-11-15 13:30:00,51.63,51.76,51.6,51.72,68000.0,38.3007,38.3971,38.2784,38.3674,68000.0
2011-11-15 13:40:00,51.73,51.76,51.63,51.65,41400.0,38.3748,38.3971,38.3007,38.3155,41400.0
2011-11-15 13:50:00,51.64,51.7,51.63,51.7,58800.0,38.3081,38.3526,38.3007,38.3526,58800.0
2011-11-15 14:00:00,51.7,51.78,51.68,51.76,83000.0,38.3526,38.4119,38.3378,38.3971,83000.0
2011-11-15 14:10:00,51.77,51.82,51.7,51.71,87600.0,38.4045,38.4416,38.3526,38.36,87600.0
2011-11-15 14:20:00,51.7,51.76,51.64,51.7,130200.0,38.3526,38.3971,38.3081,38.3526,130200.0
2011-11-15 14:30:00,51.7,51.74,51.69,51.71,74800.0,38.3526,38.3823,38.3452,38.36,74800.0
2011-11-15 14:40:00,51.7,51.76,51.69,51.74,129000.0,38.3526,38.3971,38.3452,38.3823,129000.0
2011-11-15 14:50:00,51.74,51.87,51.71,51.86,218200.0,38.3823,38.4787,38.36,38.4713,218200.0
2011-11-15 15:00:00,51.85,51.94,51.85,51.9,130400.0,38.4639,38.5306,38.4639,38.501,130400.0
2011-11-15 15:10:00,51.9,51.99,51.89,51.92,140200.0,38.501,38.5677,38.4935,38.5158,140200.0
2011-11-15 15:20:00,51.92,52.02,51.92,51.97,88400.0,38.5158,38.59,38.5158,38.5529,88400.0
2011-11-15 15:30:00,51.96,51.99,51.84,51.84,137000.0,38.5455,38.5677,38.4564,38.4564,137000.0
2011-11-15 15:40:00,51.83,51.88,51.76,51.84,158600.0,38.449,38.4861,38.3971,38.4564,158600.0
2011-11-15 15:50:00,51.83,51.84,51.67,51.7,368000.0,38.449,38.4564,38.3303,38.3526,368000.0
2011-11-16 09:30:00,51.11,51.2,50.77,51.02,231400.0,37.9149,37.9817,37.6627,37.8481,231400.0
2011-11-16 09:40:00,51.05,51.2,50.99,51.11,111000.0,37.8704,37.9817,37.8259,37.9149,111000.0
2011-11-16 09:50:00,51.12,51.44,51.12,51.36,101000.0,37.9223,38.1597,37.9223,38.1004,101000.0
2011-11-16 10:00:00,51.38,51.43,51.21,51.22,94200.0,38.1152,38.1523,37.9891,37.9965,94200.0
2011-11-16 10:10:00,51.2,51.42,51.15,51.38,54600.0,37.9817,38.1449,37.9446,38.1152,54600.0
2011-11-16 10:20:00,51.41,51.42,51.2,51.4,69000.0,38.1375,38.1449,37.9817,38.13,69000.0
2011-11-16 10:30:00,51.37,51.52,51.29,51.47,49800.0,38.1078,38.2191,38.0484,38.182,49800.0
2011-11-16 10:40:00,51.49,51.6,51.41,51.56,29600.0,38.1968,38.2784,38.1375,38.2487,29600.0
2011-11-16 10:50:00,51.55,51.77,51.54,51.76,97800.0,38.2413,38.4045,38.2339,38.3971,97800.0
2011-11-16 11:00:00,51.77,52.02,51.7,52.02,331600.0,38.4045,38.59,38.3526,38.59,331600.0
2011-11-16 11:10:00,52.02,52.08,51.88,52.04,153800.0,38.59,38.6345,38.4861,38.6048,153800.0
2011-11-16 11:20:00,52.04,52.08,51.94,51.95,84000.0,38.6048,38.6345,38.5306,38.538,84000.0
2011-11-16 11:30:00,51.96,52.02,51.86,51.95,64000.0,38.5455,38.59,38.4713,38.538,64000.0
2011-11-16 11:40:00,51.95,52.01,51.81,51.87,118000.0,38.538,38.5826,38.4342,38.4787,118000.0
2011-11-16 11:50:00,51.88,51.97,51.83,51.91,48400.0,38.4861,38.5529,38.449,38.5084,48400.0
2011-11-16 12:00:00,51.93,51.97,51.83,51.84,43600.0,38.5232,38.5529,38.449,38.4564,43600.0
2011-11-16 12:10:00,51.86,51.9,51.81,51.88,34200.0,38.4713,38.501,38.4342,38.4861,34200.0
2011-11-16 12:20:00,51.88,51.88,51.77,51.79,83200.0,38.4861,38.4861,38.4045,38.4194,83200.0
2011-11-16 12:30:00,51.79,51.9,51.78,51.85,265200.0,38.4194,38.501,38.4119,38.4639,265200.0
2011-11-16 12:40:00,51.86,51.86,51.75,51.76,92200.0,38.4713,38.4713,38.3897,38.3971,92200.0
2011-11-16 12:50:00,51.78,51.79,51.67,51.77,61200.0,38.4119,38.4194,38.3303,38.4045,61200.0
2011-11-16 13:00:00,51.77,51.85,51.77,51.83,61000.0,38.4045,38.4639,38.4045,38.449,61000.0
2011-11-16 13:10:00,51.82,51.85,51.73,51.85,77600.0,38.4416,38.4639,38.3748,38.4639,77600.0
2011-11-16 13:20:00,51.86,52.02,51.84,52.02,34800.0,38.4713,38.59,38.4564,38.59,34800.0
2011-11-16 13:30:00,52.02,52.03,51.98,51.99,25200.0,38.59,38.5974,38.5603,38.5677,25200.0
2011-11-16 13:40:00,51.99,52.06,51.98,52.05,118000.0,38.5677,38.6196,38.5603,38.6122,118000.0
2011-11-16 13:50:00,52.05,52.05,51.92,51.94,69400.0,38.6122,38.6122,38.5158,38.5306,69400.0
2011-11-16 14:00:00,51.93,51.94,51.83,51.84,54200.0,38.5232,38.5306,38.449,38.4564,54200.0
2011-11-16 14:10:00,51.84,51.88,51.77,51.8,35000.0,38.4564,38.4861,38.4045,38.4268,35000.0
2011-11-16 14:20:00,51.81,51.88,51.81,51.84,56400.0,38.4342,38.4861,38.4342,38.4564,56400.0
2011-11-16 14:30:00,51.84,51.87,51.8,51.85,65800.0,38.4564,38.4787,38.4268,38.4639,65800.0
2011-11-16 14:40:00,51.85,51.87,51.67,51.73,52800.0,38.4639,38.4787,38.3303,38.3748,52800.0
2011-11-16 14:50:00,51.73,51.74,51.65,51.73,87200.0,38.3748,38.3823,38.3155,38.3748,87200.0
2011-11-16 15:00:00,51.74,51.76,51.65,51.74,131000.0,38.3823,38.3971,38.3155,38.3823,131000.0
2011-11-16 15:10:00,51.74,51.76,51.46,51.53,127400.0,38.3823,38.3971,38.1746,38.2265,127400.0
2011-11-16 15:20:00,51.53,51.6,51.35,51.37,240400.0,38.2265,38.2784,38.0929,38.1078,240400.0
2011-11-16 15:30:00,51.37,51.37,51.0,51.13,324000.0,38.1078,38.1078,37.8333,37.9297,324000.0
2011-11-16 15:40:00,51.13,51.36,51.02,51.27,221000.0,37.9297,38.1004,37.8481,38.0336,221000.0
2011-11-16 15:50:00,51.27,51.27,50.94,51.0,420800.0,38.0336,38.0336,37.7888,37.8333,420800.0
2011-11-17 09:30:00,50.77,50.87,50.47,50.48,146600.0,37.6627,37.7369,37.4401,37.4476,146600.0
2011-11-17 09:40:00,50.46,50.54,50.37,50.49,208400.0,37.4327,37.4921,37.366,37.455,208400.0
2011-11-17 09:50:00,50.47,50.6,50.45,50.52,184800.0,37.4401,37.5366,37.4253,37.4772,184800.0
2011-11-17 10:00:00,50.51,50.6,50.32,50.59,114600.0,37.4698,37.5366,37.3289,37.5292,114600.0
2011-11-17 10:10:00,50.6,50.6,50.27,50.31,123000.0,37.5366,37.5366,37.2918,37.3214,123000.0
2011-11-17 10:20:00,50.31,50.66,50.23,50.66,137600.0,37.3214,37.5811,37.2621,37.5811,137600.0
2011-11-17 10:30:00,50.65,50.84,50.43,50.74,80400.0,37.5737,37.7146,37.4105,37.6404,80400.0
2011-11-17 10:40:00,50.74,50.91,50.7,50.84,117400.0,37.6404,37.7665,37.6108,37.7146,117400.0
2011-11-17 10:50:00,50.85,50.91,50.74,50.76,119600.0,37.722,37.7665,37.6404,37.6553,119600.0
2011-11-17 11:00:00,50.74,50.84,50.68,50.71,102800.0,37.6404,37.7146,37.5959,37.6182,102800.0
2011-11-17 11:10:00,50.71,50.79,50.63,50.7,51800.0,37.6182,37.6775,37.5588,37.6108,51800.0
2011-11-17 11:20:00,50.69,50.79,50.49,50.76,70000.0,37.6033,37.6775,37.455,37.6553,70000.0
2011-11-17 11:30:00,50.75,50.97,50.75,50.96,88200.0,37.6479,37.8111,37.6479,37.8036,88200.0
2011-11-17 11:40:00,50.95,51.07,50.87,50.89,55200.0,37.7962,37.8852,37.7369,37.7517,55200.0
2011-11-17 11:50:00,50.88,50.99,50.77,50.8,39800.0,37.7443,37.8259,37.6627,37.6849,39800.0
2011-11-17 12:00:00,50.83,50.88,50.62,50.65,61800.0,37.7072,37.7443,37.5514,37.5737,61800.0
2011-11-17 12:10:00,50.67,50.69,50.49,50.51,131400.0,37.5885,37.6033,37.455,37.4698,131400.0
2011-11-17 12:20:00,50.51,50.57,50.44,50.45,57400.0,37.4698,37.5143,37.4179,37.4253,57400.0
2011-11-17 12:30:00,50.45,50.45,49.85,50.0,212800.0,37.4253,37.4253,36.9802,37.0915,212800.0
2011-11-17 12:40:00,49.97,50.26,49.82,50.14,205800.0,37.0692,37.2844,36.958,37.1953,205800.0
2011-11-17 12:50:00,50.16,50.33,50.07,50.17,94000.0,37.2102,37.3363,37.1434,37.2176,94000.0
2011-11-17 13:00:00,50.17,50.17,49.94,49.94,130200.0,37.2176,37.2176,37.047,37.047,130200.0
2011-11-17 13:10:00,49.94,50.17,49.91,50.07,118800.0,37.047,37.2176,37.0247,37.1434,118800.0
2011-11-17 13:20:00,50.06,50.16,49.94,50.02,117000.0,37.136,37.2102,37.047,37.1063,117000.0
2011-11-17 13:30:00,50.02,50.16,49.95,50.1,109000.0,37.1063,37.2102,37.0544,37.1657,109000.0
2011-11-17 13:40:00,50.1,50.16,49.95,50.05,65200.0,37.1657,37.2102,37.0544,37.1286,65200.0
2011-11-17 13:50:00,50.04,50.2,49.83,50.18,205000.0,37.1212,37.2398,36.9654,37.225,205000.0
2011-11-17 14:00:00,50.17,50.22,50.04,50.16,89400.0,37.2176,37.2547,37.1212,37.2102,89400.0
2011-11-17 14:10:00,50.18,50.2,50.0,50.06,77200.0,37.225,37.2398,37.0915,37.136,77200.0
2011-11-17 14:20:00,50.06,50.13,49.94,50.1,97200.0,37.136,37.1879,37.047,37.1657,97200.0
2011-11-17 14:30:00,50.1,50.16,49.92,49.95,124400.0,37.1657,37.2102,37.0321,37.0544,124400.0
2011-11-17 14:40:00,49.96,50.3,49.95,50.24,100000.0,37.0618,37.314,37.0544,37.2695,100000.0
2011-11-17 14:50:00,50.24,50.32,50.23,50.26,75800.0,37.2695,37.3289,37.2621,37.2844,75800.0
2011-11-17 15:00:00,50.24,50.32,50.15,50.15,95400.0,37.2695,37.3289,37.2028,37.2028,95400.0
2011-11-17 15:10:00,50.17,50.19,50.04,50.13,127800.0,37.2176,37.2324,37.1212,37.1879,127800.0
2011-11-17 15:20:00,50.15,50.27,50.06,50.16,165000.0,37.2028,37.2918,37.136,37.2102,165000.0
2011-11-17 15:30:00,50.14,50.23,50.06,50.08,184400.0,37.1953,37.2621,37.136,37.1508,184400.0
2011-11-17 15:40:00,50.09,50.43,50.06,50.31,328200.0,37.1582,37.4105,37.136,37.3214,328200.0
2011-11-17 15:50:00,50.31,50.52,50.16,50.48,506200.0,37.3214,37.4772,37.2102,37.4476,506200.0
2011-11-18 09:30:00,50.59,50.71,50.33,50.43,622800.0,37.5292,37.6182,37.3363,37.4105,622800.0
2011-11-18 09:40:00,50.42,50.59,50.3,50.34,60200.0,37.403,37.5292,37.314,37.3437,60200.0
2011-11-18 09:50:00,50.34,50.76,50.29,50.68,88800.0,37.3437,37.6553,37.3066,37.5959,88800.0
2011-11-18 10:00:00,50.7,50.76,50.61,50.65,60400.0,37.6108,37.6553,37.544,37.5737,60400.0
2011-11-18 10:10:00,50.61,50.77,50.57,50.67,93400.0,37.544,37.6627,37.5143,37.5885,93400.0
2011-11-18 10:20:00,50.66,50.73,50.36,50.56,144600.0,37.5811,37.633,37.3585,37.5069,144600.0
2011-11-18 10:30:00,50.56,50.81,50.54,50.79,69600.0,37.5069,37.6924,37.4921,37.6775,69600.0
2011-11-18 10:40:00,50.8,50.85,50.71,50.85,55200.0,37.6849,37.722,37.6182,37.722,55200.0
2011-11-18 10:50:00,50.89,50.99,50.88,50.9,65200.0,37.7517,37.8259,37.7443,37.7591,65200.0
2011-11-18 11:00:00,50.9,50.94,50.71,50.71,95600.0,37.7591,37.7888,37.6182,37.6182,95600.0
2011-11-18 11:10:00,50.73,50.87,50.71,50.73,84800.0,37.633,37.7369,37.6182,37.633,84800.0
2011-11-18 11:20:00,50.74,50.9,50.74,50.83,46800.0,37.6404,37.7591,37.6404,37.7072,46800.0
2011-11-18 11:30:00,50.82,50.87,50.66,50.74,49200.0,37.6998,37.7369,37.5811,37.6404,49200.0
2011-11-18 11:40:00,50.75,50.81,50.64,50.66,52200.0,37.6479,37.6924,37.5663,37.5811,52200.0
2011-11-18 11:50:00,50.65,50.81,50.65,50.74,44400.0,37.5737,37.6924,37.5737,37.6404,44400.0
2011-11-18 12:00:00,50.74,50.74,50.49,50.65,90800.0,37.6404,37.6404,37.455,37.5737,90800.0
2011-11-18 12:10:00,50.63,50.68,50.49,50.54,81600.0,37.5588,37.5959,37.455,37.4921,81600.0
2011-11-18 12:20:00,50.54,50.68,50.46,50.66,64800.0,37.4921,37.5959,37.4327,37.5811,64800.0
2011-11-18 12:30:00,50.66,50.77,50.62,50.77,53200.0,37.5811,37.6627,37.5514,37.6627,53200.0
2011-11-18 12:40:00,50.77,50.89,50.75,50.83,75200.0,37.6627,37.7517,37.6479,37.7072,75200.0
2011-11-18 12:50:00,50.83,50.88,50.82,50.84,58200.0,37.7072,37.7443,37.6998,37.7146,58200.0
2011-11-18 13:00:00,50.83,50.92,50.83,50.88,43200.0,37.7072,37.774,37.7072,37.7443,43200.0
2011-11-18 13:10:00,50.89,51.0,50.88,51.0,47600.0,37.7517,37.8333,37.7443,37.8333,47600.0
2011-11-18 13:20:00,50.99,50.99,50.93,50.99,55600.0,37.8259,37.8259,37.7814,37.8259,55600.0
2011-11-18 13:30:00,50.98,51.14,50.97,51.14,73200.0,37.8185,37.9372,37.8111,37.9372,73200.0
2011-11-18 13:40:00,51.13,51.17,51.03,51.1,73200.0,37.9297,37.9594,37.8556,37.9075,73200.0
2011-11-18 13:50:00,51.11,51.16,51.07,51.1,57600.0,37.9149,37.952,37.8852,37.9075,57600.0
2011-11-18 14:00:00,51.09,51.1,51.02,51.1,86000.0,37.9001,37.9075,37.8481,37.9075,86000.0
2011-11-18 14:10:00,51.1,51.33,51.09,51.15,178800.0,37.9075,38.0781,37.9001,37.9446,178800.0
2011-11-18 14:20:00,51.14,51.21,51.08,51.11,71000.0,37.9372,37.9891,37.8927,37.9149,71000.0
2011-11-18 14:30:00,51.12,51.2,51.1,51.14,98400.0,37.9223,37.9817,37.9075,37.9372,98400.0
2011-11-18 14:40:00,51.14,51.29,51.09,51.22,228600.0,37.9372,38.0484,37.9001,37.9965,228600.0
2011-11-18 14:50:00,51.22,51.24,51.12,51.14,214800.0,37.9965,38.0113,37.9223,37.9372,214800.0
2011-11-18 15:00:00,51.15,51.21,51.03,51.2,192200.0,37.9446,37.9891,37.8556,37.9817,192200.0
2011-11-18 15:10:00,51.2,51.23,51.1,51.2,149000.0,37.9817,38.0039,37.9075,37.9817,149000.0
2011-11-18 15:20:00,51.19,51.21,51.05,51.1,139200.0,37.9743,37.9891,37.8704,37.9075,139200.0
2011-11-18 15:30:00,51.1,51.21,51.06,51.15,133600.0,37.9075,37.9891,37.8778,37.9446,133600.0
2011-11-18 15:40:00,51.13,51.19,51.03,51.1,241800.0,37.9297,37.9743,37.8556,37.9075,241800.0
2011-11-18 15:50:00,51.1,51.17,50.99,51.04,548400.0,37.9075,37.9594,37.8259,37.863,548400.0
2011-11-21 09:30:00,50.35,50.54,50.12,50.17,157800.0,37.3511,37.4921,37.1805,37.2176,157800.0
2011-11-21 09:40:00,50.2,50.23,50.06,50.08,99800.0,37.2398,37.2621,37.136,37.1508,99800.0
2011-11-21 09:50:00,50.08,50.1,49.86,49.87,178000.0,37.1508,37.1657,36.9876,36.995,178000.0
2011-11-21 10:00:00,49.87,49.98,49.68,49.77,183000.0,36.995,37.0766,36.8541,36.9209,183000.0
2011-11-21 10:10:00,49.78,49.88,49.7,49.73,144600.0,36.9283,37.0025,36.8689,36.8912,144600.0
2011-11-21 10:20:00,49.72,49.72,49.56,49.6,143200.0,36.8838,36.8838,36.7651,36.7947,143200.0
2011-11-21 10:30:00,49.62,49.63,49.45,49.49,168800.0,36.8096,36.817,36.6835,36.7131,168800.0
2011-11-21 10:40:00,49.47,49.47,49.17,49.17,220600.0,36.6983,36.6983,36.4758,36.4758,220600.0
2011-11-21 10:50:00,49.19,49.26,49.09,49.1,191200.0,36.4906,36.5425,36.4164,36.4238,191200.0
2011-11-21 11:00:00,49.12,49.13,48.96,49.04,228800.0,36.4387,36.4461,36.32,36.3793,228800.0
2011-11-21 11:10:00,49.04,49.2,49.04,49.2,158200.0,36.3793,36.498,36.3793,36.498,158200.0
2011-11-21 11:20:00,49.19,49.35,49.18,49.33,100400.0,36.4906,36.6093,36.4832,36.5945,100400.0
2011-11-21 11:30:00,49.33,49.34,49.03,49.03,146200.0,36.5945,36.6019,36.3719,36.3719,146200.0
2011-11-21 11:40:00,49.04,49.06,48.82,49.02,191400.0,36.3793,36.3942,36.2161,36.3645,191400.0
2011-11-21 11:50:00,49.02,49.06,48.96,49.0,196600.0,36.3645,36.3942,36.32,36.3497,196600.0
2011-11-21 12:00:00,48.99,49.02,48.88,48.9,185800.0,36.3422,36.3645,36.2606,36.2755,185800.0
2011-11-21 12:10:00,48.9,49.08,48.9,48.99,151000.0,36.2755,36.409,36.2755,36.3422,151000.0
2011-11-21 12:20:00,48.98,48.99,48.84,48.89,170400.0,36.3348,36.3422,36.231,36.268,170400.0
2011-11-21 12:30:00,48.88,49.09,48.82,49.03,212000.0,36.2606,36.4164,36.2161,36.3719,212000.0
2011-11-21 12:40:00,49.05,49.13,49.03,49.04,193000.0,36.3867,36.4461,36.3719,36.3793,193000.0
2011-11-21 12:50:00,49.04,49.06,48.94,48.94,92600.0,36.3793,36.3942,36.3051,36.3051,92600.0
2011-11-21 13:00:00,48.94,49.13,48.94,49.1,156800.0,36.3051,36.4461,36.3051,36.4238,156800.0
2011-11-21 13:10:00,49.09,49.14,49.02,49.05,93400.0,36.4164,36.4535,36.3645,36.3867,93400.0
2011-11-21 13:20:00,49.05,49.13,49.0,49.0,103600.0,36.3867,36.4461,36.3497,36.3497,103600.0
2011-11-21 13:30:00,48.99,49.04,48.91,49.02,122200.0,36.3422,36.3793,36.2829,36.3645,122200.0
2011-11-21 13:40:00,49.02,49.04,48.88,48.95,158400.0,36.3645,36.3793,36.2606,36.3126,158400.0
2011-11-21 13:50:00,48.96,48.97,48.81,48.82,83600.0,36.32,36.3274,36.2087,36.2161,83600.0
2011-11-21 14:00:00,48.82,48.88,48.75,48.85,148400.0,36.2161,36.2606,36.1642,36.2384,148400.0
2011-11-21 14:10:00,48.85,49.16,48.83,49.01,171400.0,36.2384,36.4683,36.2235,36.3571,171400.0
2011-11-21 14:20:00,49.02,49.07,48.9,48.92,161400.0,36.3645,36.4016,36.2755,36.2903,161400.0
2011-11-21 14:30:00,48.92,49.1,48.91,49.02,130800.0,36.2903,36.4238,36.2829,36.3645,130800.0
2011-11-21 14:40:00,49.02,49.15,49.01,49.09,198600.0,36.3645,36.4609,36.3571,36.4164,198600.0
2011-11-21 14:50:00,49.08,49.13,49.02,49.06,236600.0,36.409,36.4461,36.3645,36.3942,236600.0
2011-11-21 15:00:00,49.05,49.12,48.98,49.1,268000.0,36.3867,36.4387,36.3348,36.4238,268000.0
2011-11-21 15:10:00,49.11,49.2,49.07,49.2,326400.0,36.4313,36.498,36.4016,36.498,326400.0
2011-11-21 15:20:00,49.18,49.42,49.16,49.39,231800.0,36.4832,36.6612,36.4683,36.639,231800.0
2011-11-21 15:30:00,49.38,49.48,49.3,49.47,231200.0,36.6315,36.7057,36.5722,36.6983,231200.0
2011-11-21 15:40:00,49.48,49.48,49.35,49.45,361000.0,36.7057,36.7057,36.6093,36.6835,361000.0
2011-11-21 15:50:00,49.43,49.44,49.16,49.21,513000.0,36.6686,36.6761,36.4683,36.5054,513000.0
2011-11-22 09:30:00,49.29,49.35,48.96,49.24,143000.0,36.5648,36.6093,36.32,36.5277,143000.0
2011-11-22 09:40:00,49.27,49.53,49.26,49.42,126200.0,36.5499,36.7428,36.5425,36.6612,126200.0
2011-11-22 09:50:00,49.42,49.53,49.35,49.53,124600.0,36.6612,36.7428,36.6093,36.7428,124600.0
2011-11-22 10:00:00,49.54,49.62,49.28,49.37,108200.0,36.7502,36.8096,36.5574,36.6241,108200.0
2011-11-22 10:10:00,49.37,49.38,49.23,49.35,103600.0,36.6241,36.6315,36.5203,36.6093,103600.0
2011-11-22 10:20:00,49.35,49.49,49.29,49.49,63600.0,36.6093,36.7131,36.5648,36.7131,63600.0
2011-11-22 10:30:00,49.49,49.52,49.27,49.38,63800.0,36.7131,36.7354,36.5499,36.6315,63800.0
2011-11-22 10:40:00,49.41,49.48,49.18,49.23,143400.0,36.6538,36.7057,36.4832,36.5203,143400.0
2011-11-22 10:50:00,49.23,49.29,49.09,49.19,192800.0,36.5203,36.5648,36.4164,36.4906,192800.0
2011-11-22 11:00:00,49.17,49.26,49.07,49.12,227400.0,36.4758,36.5425,36.4016,36.4387,227400.0
2011-11-22 11:10:00,49.12,49.32,49.11,49.3,144200.0,36.4387,36.587,36.4313,36.5722,144200.0
2011-11-22 11:20:00,49.31,49.31,49.1,49.12,132200.0,36.5796,36.5796,36.4238,36.4387,132200.0
2011-11-22 11:30:00,49.13,49.18,49.03,49.14,160400.0,36.4461,36.4832,36.3719,36.4535,160400.0
2011-11-22 11:40:00,49.13,49.14,49.04,49.06,103400.0,36.4461,36.4535,36.3793,36.3942,103400.0
2011-11-22 11:50:00,49.06,49.17,49.05,49.08,176800.0,36.3942,36.4758,36.3867,36.409,176800.0
2011-11-22 12:00:00,49.09,49.41,49.08,49.33,259200.0,36.4164,36.6538,36.409,36.5945,259200.0
2011-11-22 12:10:00,49.33,49.33,49.21,49.26,91800.0,36.5945,36.5945,36.5054,36.5425,91800.0
2011-11-22 12:20:00,49.27,49.3,49.12,49.17,112600.0,36.5499,36.5722,36.4387,36.4758,112600.0
2011-11-22 12:30:00,49.17,49.35,49.16,49.24,104600.0,36.4758,36.6093,36.4683,36.5277,104600.0
2011-11-22 12:40:00,49.23,49.3,49.21,49.24,49000.0,36.5203,36.5722,36.5054,36.5277,49000.0
2011-11-22 12:50:00,49.24,49.45,49.24,49.45,66800.0,36.5277,36.6835,36.5277,36.6835,66800.0
2011-11-22 13:00:00,49.45,49.47,49.27,49.3,84600.0,36.6835,36.6983,36.5499,36.5722,84600.0
2011-11-22 13:10:00,49.29,49.55,49.28,49.51,82200.0,36.5648,36.7577,36.5574,36.728,82200.0
2011-11-22 13:20:00,49.51,49.57,49.22,49.23,176400.0,36.728,36.7725,36.5129,36.5203,176400.0
2011-11-22 13:30:00,49.24,49.46,49.22,49.45,83000.0,36.5277,36.6909,36.5129,36.6835,83000.0
2011-11-22 13:40:00,49.46,49.47,49.33,49.41,54000.0,36.6909,36.6983,36.5945,36.6538,54000.0
2011-11-22 13:50:00,49.41,49.41,49.18,49.24,69000.0,36.6538,36.6538,36.4832,36.5277,69000.0
2011-11-22 14:00:00,49.24,49.32,49.21,49.31,67600.0,36.5277,36.587,36.5054,36.5796,67600.0
2011-11-22 14:10:00,49.3,49.38,49.24,49.27,66400.0,36.5722,36.6315,36.5277,36.5499,66400.0
2011-11-22 14:20:00,49.26,49.27,49.13,49.21,79000.0,36.5425,36.5499,36.4461,36.5054,79000.0
2011-11-22 14:30:00,49.2,49.24,49.12,49.2,95600.0,36.498,36.5277,36.4387,36.498,95600.0
2011-11-22 14:40:00,49.21,49.31,49.18,49.2,64000.0,36.5054,36.5796,36.4832,36.498,64000.0
2011-11-22 14:50:00,49.2,49.2,48.99,49.09,66800.0,36.498,36.498,36.3422,36.4164,66800.0
2011-11-22 15:00:00,49.09,49.13,49.0,49.05,77600.0,36.4164,36.4461,36.3497,36.3867,77600.0
2011-11-22 15:10:00,49.06,49.08,48.97,48.98,102800.0,36.3942,36.409,36.3274,36.3348,102800.0
2011-11-22 15:20:00,48.97,49.09,48.94,49.04,128200.0,36.3274,36.4164,36.3051,36.3793,128200.0
2011-11-22 15:30:00,49.04,49.13,49.0,49.02,142200.0,36.3793,36.4461,36.3497,36.3645,142200.0
2011-11-22 15:40:00,49.02,49.2,48.99,49.16,180000.0,36.3645,36.498,36.3422,36.4683,180000.0
2011-11-22 15:50:00,49.15,49.23,49.09,49.13,259000.0,36.4609,36.5203,36.4164,36.4461,259000.0
2011-11-23 09:30:00,48.56,48.73,48.22,48.32,153800.0,36.0232,36.1494,35.771,35.8452,153800.0
2011-11-23 09:40:00,48.33,48.35,48.16,48.35,89000.0,35.8526,35.8675,35.7265,35.8675,89000.0
2011-11-23 09:50:00,48.33,48.43,48.24,48.26,80800.0,35.8526,35.9268,35.7859,35.8007,80800.0
2011-11-23 10:00:00,48.26,48.36,48.23,48.35,103800.0,35.8007,35.8749,35.7784,35.8675,103800.0
2011-11-23 10:10:00,48.35,48.35,48.02,48.06,156400.0,35.8675,35.8675,35.6227,35.6523,156400.0
2011-11-23 10:20:00,48.05,48.08,47.85,47.92,168400.0,35.6449,35.6672,35.4965,35.5485,168400.0
2011-11-23 10:30:00,47.91,48.12,47.83,48.09,93800.0,35.5411,35.6968,35.4817,35.6746,93800.0
2011-11-23 10:40:00,48.1,48.12,47.85,47.87,90000.0,35.682,35.6968,35.4965,35.5114,90000.0
2011-11-23 10:50:00,47.89,48.11,47.89,48.06,64400.0,35.5262,35.6894,35.5262,35.6523,64400.0
2011-11-23 11:00:00,48.06,48.09,47.88,47.89,76000.0,35.6523,35.6746,35.5188,35.5262,76000.0
2011-11-23 11:10:00,47.89,47.9,47.77,47.83,107800.0,35.5262,35.5336,35.4372,35.4817,107800.0
2011-11-23 11:20:00,47.84,47.88,47.8,47.84,77800.0,35.4891,35.5188,35.4595,35.4891,77800.0
2011-11-23 11:30:00,47.84,47.98,47.8,47.97,129600.0,35.4891,35.593,35.4595,35.5856,129600.0
2011-11-23 11:40:00,47.95,47.99,47.88,47.98,63000.0,35.5707,35.6004,35.5188,35.593,63000.0
2011-11-23 11:50:00,47.97,48.04,47.95,47.99,58600.0,35.5856,35.6375,35.5707,35.6004,58600.0
2011-11-23 12:00:00,47.99,48.13,47.99,48.11,61400.0,35.6004,35.7043,35.6004,35.6894,61400.0
2011-11-23 12:10:00,48.11,48.13,48.02,48.06,53400.0,35.6894,35.7043,35.6227,35.6523,53400.0
2011-11-23 12:20:00,48.06,48.06,47.9,47.9,75200.0,35.6523,35.6523,35.5336,35.5336,75200.0
2011-11-23 12:30:00,47.91,47.97,47.86,47.9,75600.0,35.5411,35.5856,35.504,35.5336,75600.0
2011-11-23 12:40:00,47.9,47.98,47.88,47.94,59600.0,35.5336,35.593,35.5188,35.5633,59600.0
2011-11-23 12:50:00,47.92,48.01,47.92,47.97,111000.0,35.5485,35.6152,35.5485,35.5856,111000.0
2011-11-23 13:00:00,47.98,48.03,47.92,48.02,61400.0,35.593,35.6301,35.5485,35.6227,61400.0
2011-11-23 13:10:00,48.02,48.02,47.9,47.97,77400.0,35.6227,35.6227,35.5336,35.5856,77400.0
2011-11-23 13:20:00,47.98,48.02,47.88,48.02,104400.0,35.593,35.6227,35.5188,35.6227,104400.0
2011-11-23 13:30:00,48.01,48.06,47.98,47.99,42000.0,35.6152,35.6523,35.593,35.6004,42000.0
2011-11-23 13:40:00,47.99,47.99,47.88,47.97,90400.0,35.6004,35.6004,35.5188,35.5856,90400.0
2011-11-23 13:50:00,47.97,48.02,47.88,47.93,57200.0,35.5856,35.6227,35.5188,35.5559,57200.0
2011-11-23 14:00:00,47.92,48.02,47.9,47.98,70200.0,35.5485,35.6227,35.5336,35.593,70200.0
2011-11-23 14:10:00,47.99,47.99,47.86,47.96,97000.0,35.6004,35.6004,35.504,35.5781,97000.0
2011-11-23 14:20:00,47.94,48.05,47.94,48.05,141200.0,35.5633,35.6449,35.5633,35.6449,141200.0
2011-11-23 14:30:00,48.05,48.1,48.01,48.06,80000.0,35.6449,35.682,35.6152,35.6523,80000.0
2011-11-23 14:40:00,48.06,48.11,48.01,48.09,87600.0,35.6523,35.6894,35.6152,35.6746,87600.0
2011-11-23 14:50:00,48.09,48.15,48.08,48.1,92000.0,35.6746,35.7191,35.6672,35.682,92000.0
2011-11-23 15:00:00,48.1,48.27,48.08,48.26,175200.0,35.682,35.8081,35.6672,35.8007,175200.0
2011-11-23 15:10:00,48.26,48.37,48.22,48.29,118800.0,35.8007,35.8823,35.771,35.823,118800.0
2011-11-23 15:20:00,48.29,48.31,48.14,48.24,119600.0,35.823,35.8378,35.7117,35.7859,119600.0
2011-11-23 15:30:00,48.27,48.33,48.24,48.27,124000.0,35.8081,35.8526,35.7859,35.8081,124000.0
2011-11-23 15:40:00,48.27,48.48,48.25,48.35,207600.0,35.8081,35.9639,35.7933,35.8675,207600.0
2011-11-23 15:50:00,48.35,48.42,47.98,48.03,665200.0,35.8675,35.9194,35.593,35.6301,665200.0
2011-11-25 09:30:00,47.93,48.28,47.63,48.18,129800.0,35.5559,35.8155,35.3333,35.7413,129800.0
2011-11-25 09:40:00,48.19,48.26,48.02,48.02,107800.0,35.7488,35.8007,35.6227,35.6227,107800.0
2011-11-25 09:50:00,48.04,48.2,48.04,48.09,84000.0,35.6375,35.7562,35.6375,35.6746,84000.0
2011-11-25 10:00:00,48.07,48.17,48.04,48.1,100600.0,35.6597,35.7339,35.6375,35.682,100600.0
2011-11-25 10:10:00,48.1,48.13,48.06,48.1,89200.0,35.682,35.7043,35.6523,35.682,89200.0
2011-11-25 10:20:00,48.1,48.25,48.08,48.1,103000.0,35.682,35.7933,35.6672,35.682,103000.0
2011-11-25 10:30:00,48.1,48.33,48.08,48.31,88400.0,35.682,35.8526,35.6672,35.8378,88400.0
2011-11-25 10:40:00,48.33,48.41,48.31,48.37,53400.0,35.8526,35.912,35.8378,35.8823,53400.0
2011-11-25 10:50:00,48.37,48.46,48.33,48.33,76600.0,35.8823,35.9491,35.8526,35.8526,76600.0
2011-11-25 11:00:00,48.35,48.38,48.31,48.34,61200.0,35.8675,35.8897,35.8378,35.86,61200.0
2011-11-25 11:10:00,48.34,48.35,48.16,48.33,128800.0,35.86,35.8675,35.7265,35.8526,128800.0
2011-11-25 11:20:00,48.35,48.37,48.2,48.21,90000.0,35.8675,35.8823,35.7562,35.7636,90000.0
2011-11-25 11:30:00,48.22,48.22,48.12,48.18,72200.0,35.771,35.771,35.6968,35.7413,72200.0
2011-11-25 11:40:00,48.18,48.21,48.01,48.04,96200.0,35.7413,35.7636,35.6152,35.6375,96200.0
2011-11-25 11:50:00,48.04,48.05,47.85,47.86,124800.0,35.6375,35.6449,35.4965,35.504,124800.0
2011-11-25 12:00:00,47.85,47.96,47.79,47.82,85000.0,35.4965,35.5781,35.452,35.4743,85000.0
2011-11-25 12:10:00,47.82,47.85,47.74,47.77,113400.0,35.4743,35.4965,35.4149,35.4372,113400.0
2011-11-25 12:20:00,47.79,47.91,47.74,47.9,97200.0,35.452,35.5411,35.4149,35.5336,97200.0
2011-11-25 12:30:00,47.9,47.93,47.79,47.8,84200.0,35.5336,35.5559,35.452,35.4595,84200.0
2011-11-25 12:40:00,47.81,47.82,47.59,47.71,186000.0,35.4669,35.4743,35.3037,35.3927,186000.0
2011-11-25 12:50:00,47.71,47.85,47.58,47.6,350800.0,35.3927,35.4965,35.2963,35.3111,350800.0
2011-11-28 09:30:00,48.9,49.29,48.9,49.19,274400.0,36.4964,36.7874,36.4964,36.7128,274400.0
2011-11-28 09:40:00,49.19,49.23,49.02,49.16,118200.0,36.7128,36.7427,36.5859,36.6904,118200.0
2011-11-28 09:50:00,49.16,49.22,49.13,49.2,191600.0,36.6904,36.7352,36.668,36.7203,191600.0
2011-11-28 10:00:00,49.18,49.31,49.17,49.28,83600.0,36.7053,36.8024,36.6979,36.78,83600.0
2011-11-28 10:10:00,49.29,49.32,49.17,49.3,112000.0,36.7874,36.8098,36.6979,36.7949,112000.0
2011-11-28 10:20:00,49.31,49.33,49.18,49.18,71800.0,36.8024,36.8173,36.7053,36.7053,71800.0
2011-11-28 10:30:00,49.2,49.42,49.2,49.31,95600.0,36.7203,36.8845,36.7203,36.8024,95600.0
2011-11-28 10:40:00,49.32,49.46,49.32,49.42,100800.0,36.8098,36.9143,36.8098,36.8845,100800.0
2011-11-28 10:50:00,49.42,49.46,49.34,49.34,61600.0,36.8845,36.9143,36.8248,36.8248,61600.0
2011-11-28 11:00:00,49.34,49.49,49.33,49.43,83800.0,36.8248,36.9367,36.8173,36.8919,83800.0
2011-11-28 11:10:00,49.41,49.42,49.34,49.35,68400.0,36.877,36.8845,36.8248,36.8322,68400.0
2011-11-28 11:20:00,49.35,49.42,49.3,49.42,60000.0,36.8322,36.8845,36.7949,36.8845,60000.0
2011-11-28 11:30:00,49.42,49.44,49.29,49.31,82800.0,36.8845,36.8994,36.7874,36.8024,82800.0
2011-11-28 11:40:00,49.32,49.37,49.26,49.26,54800.0,36.8098,36.8472,36.7651,36.7651,54800.0
2011-11-28 11:50:00,49.26,49.31,49.22,49.26,60800.0,36.7651,36.8024,36.7352,36.7651,60800.0
2011-11-28 12:00:00,49.26,49.29,49.17,49.18,54800.0,36.7651,36.7874,36.6979,36.7053,54800.0
2011-11-28 12:10:00,49.17,49.21,49.12,49.13,78800.0,36.6979,36.7277,36.6606,36.668,78800.0
2011-11-28 12:20:00,49.13,49.17,49.0,49.0,67400.0,36.668,36.6979,36.571,36.571,67400.0
2011-11-28 12:30:00,49.01,49.01,48.91,48.93,81600.0,36.5785,36.5785,36.5038,36.5188,81600.0
2011-11-28 12:40:00,48.93,48.98,48.92,48.96,47800.0,36.5188,36.5561,36.5113,36.5411,47800.0
2011-11-28 12:50:00,48.96,49.03,48.94,48.99,38400.0,36.5411,36.5934,36.5262,36.5635,38400.0
2011-11-28 13:00:00,48.97,49.02,48.96,49.02,38400.0,36.5486,36.5859,36.5411,36.5859,38400.0
2011-11-28 13:10:00,49.03,49.1,49.02,49.1,41200.0,36.5934,36.6456,36.5859,36.6456,41200.0
2011-11-28 13:20:00,49.11,49.19,49.06,49.18,55400.0,36.6531,36.7128,36.6158,36.7053,55400.0
2011-11-28 13:30:00,49.19,49.28,49.18,49.26,51600.0,36.7128,36.78,36.7053,36.7651,51600.0
2011-11-28 13:40:00,49.26,49.31,49.24,49.24,96800.0,36.7651,36.8024,36.7501,36.7501,96800.0
2011-11-28 13:50:00,49.26,49.26,49.03,49.04,76400.0,36.7651,36.7651,36.5934,36.6009,76400.0
2011-11-28 14:00:00,49.04,49.17,49.02,49.14,76000.0,36.6009,36.6979,36.5859,36.6755,76000.0
2011-11-28 14:10:00,49.14,49.28,49.13,49.27,112600.0,36.6755,36.78,36.668,36.7725,112600.0
2011-11-28 14:20:00,49.29,49.34,49.12,49.15,97600.0,36.7874,36.8248,36.6606,36.683,97600.0
2011-11-28 14:30:00,49.13,49.17,49.09,49.09,82200.0,36.668,36.6979,36.6382,36.6382,82200.0
2011-11-28 14:40:00,49.09,49.17,49.06,49.06,69800.0,36.6382,36.6979,36.6158,36.6158,69800.0
2011-11-28 14:50:00,49.06,49.06,48.96,49.01,81000.0,36.6158,36.6158,36.5411,36.5785,81000.0
2011-11-28 15:00:00,49.02,49.1,48.82,48.84,114800.0,36.5859,36.6456,36.4367,36.4516,114800.0
2011-11-28 15:10:00,48.84,48.9,48.73,48.88,160600.0,36.4516,36.4964,36.3695,36.4814,160600.0
2011-11-28 15:20:00,48.88,49.02,48.85,48.94,114000.0,36.4814,36.5859,36.459,36.5262,114000.0
2011-11-28 15:30:00,48.94,49.07,48.89,48.99,183000.0,36.5262,36.6232,36.4889,36.5635,183000.0
2011-11-28 15:40:00,48.99,49.02,48.91,48.95,208600.0,36.5635,36.5859,36.5038,36.5337,208600.0
2011-11-28 15:50:00,48.95,49.25,48.94,49.24,473600.0,36.5337,36.7576,36.5262,36.7501,473600.0
2011-11-29 09:30:00,49.26,49.47,49.2,49.47,247800.0,36.7651,36.9218,36.7203,36.9218,247800.0
2011-11-29 09:40:00,49.47,49.61,49.44,49.59,89200.0,36.9218,37.0263,36.8994,37.0113,89200.0
2011-11-29 09:50:00,49.59,49.77,49.57,49.77,96800.0,37.0113,37.1457,36.9964,37.1457,96800.0
2011-11-29 10:00:00,49.78,49.96,49.78,49.96,244600.0,37.1532,37.2875,37.1532,37.2875,244600.0
2011-11-29 10:10:00,49.96,50.3,49.95,50.14,208400.0,37.2875,37.5413,37.28,37.4218,208400.0
2011-11-29 10:20:00,50.14,50.22,50.03,50.18,135200.0,37.4218,37.4815,37.3397,37.4517,135200.0
2011-11-29 10:30:00,50.18,50.22,50.15,50.2,90600.0,37.4517,37.4815,37.4293,37.4666,90600.0
2011-11-29 10:40:00,50.21,50.35,50.19,50.29,147000.0,37.4741,37.5786,37.4592,37.5338,147000.0
2011-11-29 10:50:00,50.3,50.31,50.09,50.13,167800.0,37.5413,37.5487,37.3845,37.4144,167800.0
2011-11-29 11:00:00,50.13,50.18,50.01,50.04,132600.0,37.4144,37.4517,37.3248,37.3472,132600.0
2011-11-29 11:10:00,50.06,50.07,49.97,50.05,115000.0,37.3621,37.3696,37.295,37.3547,115000.0
2011-11-29 11:20:00,50.05,50.1,49.99,50.01,57400.0,37.3547,37.392,37.3099,37.3248,57400.0
2011-11-29 11:30:00,50.01,50.16,50.01,50.11,47200.0,37.3248,37.4368,37.3248,37.3994,47200.0
2011-11-29 11:40:00,50.12,50.15,49.94,50.04,57200.0,37.4069,37.4293,37.2726,37.3472,57200.0
2011-11-29 11:50:00,50.03,50.08,49.92,49.99,84600.0,37.3397,37.3771,37.2576,37.3099,84600.0
2011-11-29 12:00:00,50.01,50.13,49.99,50.11,64200.0,37.3248,37.4144,37.3099,37.3994,64200.0
2011-11-29 12:10:00,50.13,50.15,50.06,50.08,39200.0,37.4144,37.4293,37.3621,37.3771,39200.0
2011-11-29 12:20:00,50.1,50.1,50.0,50.06,41800.0,37.392,37.392,37.3173,37.3621,41800.0
2011-11-29 12:30:00,50.04,50.04,49.93,49.94,68400.0,37.3472,37.3472,37.2651,37.2726,68400.0
2011-11-29 12:40:00,49.94,49.98,49.86,49.93,89600.0,37.2726,37.3024,37.2129,37.2651,89600.0
2011-11-29 12:50:00,49.92,49.93,49.82,49.93,59600.0,37.2576,37.2651,37.183,37.2651,59600.0
2011-11-29 13:00:00,49.92,49.92,49.73,49.79,88200.0,37.2576,37.2576,37.1158,37.1606,88200.0
2011-11-29 13:10:00,49.79,49.88,49.77,49.85,60800.0,37.1606,37.2278,37.1457,37.2054,60800.0
2011-11-29 13:20:00,49.83,49.98,49.83,49.93,52800.0,37.1905,37.3024,37.1905,37.2651,52800.0
2011-11-29 13:30:00,49.94,49.94,49.76,49.9,58000.0,37.2726,37.2726,37.1382,37.2427,58000.0
2011-11-29 13:40:00,49.88,49.9,49.75,49.75,52000.0,37.2278,37.2427,37.1308,37.1308,52000.0
2011-11-29 13:50:00,49.75,49.8,49.62,49.65,86800.0,37.1308,37.1681,37.0337,37.0561,86800.0
2011-11-29 14:00:00,49.65,49.69,49.57,49.6,82600.0,37.0561,37.086,36.9964,37.0188,82600.0
2011-11-29 14:10:00,49.6,49.69,49.55,49.69,70800.0,37.0188,37.086,36.9815,37.086,70800.0
2011-11-29 14:20:00,49.67,49.77,49.66,49.77,96200.0,37.0711,37.1457,37.0636,37.1457,96200.0
2011-11-29 14:30:00,49.77,49.8,49.71,49.71,76000.0,37.1457,37.1681,37.1009,37.1009,76000.0
2011-11-29 14:40:00,49.71,49.81,49.64,49.64,56400.0,37.1009,37.1755,37.0487,37.0487,56400.0
2011-11-29 14:50:00,49.63,49.73,49.6,49.66,64200.0,37.0412,37.1158,37.0188,37.0636,64200.0
2011-11-29 15:00:00,49.67,49.72,49.58,49.6,70200.0,37.0711,37.1084,37.0039,37.0188,70200.0
2011-11-29 15:10:00,49.59,49.88,49.59,49.81,104800.0,37.0113,37.2278,37.0113,37.1755,104800.0
2011-11-29 15:20:00,49.79,49.8,49.63,49.64,69800.0,37.1606,37.1681,37.0412,37.0487,69800.0
2011-11-29 15:30:00,49.64,49.82,49.6,49.6,142400.0,37.0487,37.183,37.0188,37.0188,142400.0
2011-11-29 15:40:00,49.6,49.71,49.56,49.7,181000.0,37.0188,37.1009,36.989,37.0934,181000.0
2011-11-29 15:50:00,49.7,49.7,49.57,49.62,380200.0,37.0934,37.0934,36.9964,37.0337,380200.0
2011-11-30 09:30:00,51.22,51.62,50.95,50.99,303800.0,38.2279,38.5264,38.0264,38.0562,303800.0
2011-11-30 09:40:00,50.99,51.19,50.96,51.15,297000.0,38.0562,38.2055,38.0338,38.1756,297000.0
2011-11-30 09:50:00,51.18,51.43,51.13,51.38,160600.0,38.198,38.3846,38.1607,38.3473,160600.0
2011-11-30 10:00:00,51.38,51.44,50.97,50.99,242800.0,38.3473,38.3921,38.0413,38.0562,242800.0
2011-11-30 10:10:00,50.99,51.09,50.88,50.94,114800.0,38.0562,38.1309,37.9741,38.0189,114800.0
2011-11-30 10:20:00,50.94,51.02,50.85,50.94,134600.0,38.0189,38.0786,37.9517,38.0189,134600.0
2011-11-30 10:30:00,50.94,51.13,50.91,51.13,153000.0,38.0189,38.1607,37.9965,38.1607,153000.0
2011-11-30 10:40:00,51.15,51.16,50.93,51.01,137200.0,38.1756,38.1831,38.0115,38.0712,137200.0
2011-11-30 10:50:00,50.99,51.1,50.98,51.06,97000.0,38.0562,38.1383,38.0488,38.1085,97000.0
2011-11-30 11:00:00,51.08,51.13,50.99,51.13,78200.0,38.1234,38.1607,38.0562,38.1607,78200.0
2011-11-30 11:10:00,51.13,51.25,51.12,51.24,132400.0,38.1607,38.2503,38.1533,38.2428,132400.0
2011-11-30 11:20:00,51.25,51.33,51.23,51.3,148800.0,38.2503,38.31,38.2354,38.2876,148800.0
2011-11-30 11:30:00,51.27,51.32,51.23,51.3,62800.0,38.2652,38.3025,38.2354,38.2876,62800.0
2011-11-30 11:40:00,51.32,51.33,51.27,51.32,71600.0,38.3025,38.31,38.2652,38.3025,71600.0
2011-11-30 11:50:00,51.33,51.38,51.26,51.38,55200.0,38.31,38.3473,38.2577,38.3473,55200.0
2011-11-30 12:00:00,51.39,51.42,51.35,51.42,85000.0,38.3548,38.3772,38.3249,38.3772,85000.0
2011-11-30 12:10:00,51.42,51.43,51.37,51.38,52800.0,38.3772,38.3846,38.3398,38.3473,52800.0
2011-11-30 12:20:00,51.38,51.41,51.35,51.38,70000.0,38.3473,38.3697,38.3249,38.3473,70000.0
2011-11-30 12:30:00,51.38,51.46,51.37,51.41,73000.0,38.3473,38.407,38.3398,38.3697,73000.0
2011-11-30 12:40:00,51.42,51.44,51.35,51.41,41800.0,38.3772,38.3921,38.3249,38.3697,41800.0
2011-11-30 12:50:00,51.42,51.5,51.41,51.49,68800.0,38.3772,38.4369,38.3697,38.4294,68800.0
2011-11-30 13:00:00,51.49,51.55,51.48,51.52,63000.0,38.4294,38.4742,38.4219,38.4518,63000.0
2011-11-30 13:10:00,51.52,51.52,51.46,51.47,54200.0,38.4518,38.4518,38.407,38.4145,54200.0
2011-11-30 13:20:00,51.46,51.49,51.38,51.38,52800.0,38.407,38.4294,38.3473,38.3473,52800.0
2011-11-30 13:30:00,51.38,51.44,51.35,51.38,64000.0,38.3473,38.3921,38.3249,38.3473,64000.0
2011-11-30 13:40:00,51.38,51.4,51.34,51.34,48400.0,38.3473,38.3622,38.3175,38.3175,48400.0
2011-11-30 13:50:00,51.33,51.33,51.21,51.26,177600.0,38.31,38.31,38.2204,38.2577,177600.0
2011-11-30 14:00:00,51.26,51.39,51.26,51.3,81200.0,38.2577,38.3548,38.2577,38.2876,81200.0
2011-11-30 14:10:00,51.31,51.33,51.26,51.27,75600.0,38.2951,38.31,38.2577,38.2652,75600.0
2011-11-30 14:20:00,51.27,51.29,51.16,51.16,110400.0,38.2652,38.2801,38.1831,38.1831,110400.0
2011-11-30 14:30:00,51.16,51.24,51.14,51.15,104800.0,38.1831,38.2428,38.1682,38.1756,104800.0
2011-11-30 14:40:00,51.15,51.16,50.94,50.95,112600.0,38.1756,38.1831,38.0189,38.0264,112600.0
2011-11-30 14:50:00,50.95,51.1,50.94,51.1,99800.0,38.0264,38.1383,38.0189,38.1383,99800.0
2011-11-30 15:00:00,51.09,51.23,51.05,51.23,84000.0,38.1309,38.2354,38.101,38.2354,84000.0
2011-11-30 15:10:00,51.22,51.34,51.22,51.27,110800.0,38.2279,38.3175,38.2279,38.2652,110800.0
2011-11-30 15:20:00,51.28,51.3,51.13,51.17,134000.0,38.2727,38.2876,38.1607,38.1906,134000.0
2011-11-30 15:30:00,51.17,51.32,51.13,51.28,235800.0,38.1906,38.3025,38.1607,38.2727,235800.0
2011-11-30 15:40:00,51.29,51.59,51.28,51.53,393200.0,38.2801,38.504,38.2727,38.4593,393200.0
2011-11-30 15:50:00,51.53,51.78,51.53,51.67,655400.0,38.4593,38.6458,38.4593,38.5637,655400.0
2011-12-01 09:30:00,51.38,51.69,51.06,51.06,339000.0,38.3473,38.5787,38.1085,38.1085,339000.0
2011-12-01 09:40:00,51.06,51.65,50.97,51.58,290200.0,38.1085,38.5488,38.0413,38.4966,290200.0
2011-12-01 09:50:00,51.58,51.6,51.19,51.34,208800.0,38.4966,38.5115,38.2055,38.3175,208800.0
2011-12-01 10:00:00,51.35,51.49,51.26,51.32,307600.0,38.3249,38.4294,38.2577,38.3025,307600.0
2011-12-01 10:10:00,51.33,51.35,51.16,51.23,122200.0,38.31,38.3249,38.1831,38.2354,122200.0
2011-12-01 10:20:00,51.22,51.4,51.21,51.37,98600.0,38.2279,38.3622,38.2204,38.3398,98600.0
2011-12-01 10:30:00,51.37,51.38,51.13,51.2,92200.0,38.3398,38.3473,38.1607,38.213,92200.0
2011-12-01 10:40:00,51.2,51.38,51.17,51.34,94200.0,38.213,38.3473,38.1906,38.3175,94200.0
2011-12-01 10:50:00,51.33,51.44,51.33,51.37,144600.0,38.31,38.3921,38.31,38.3398,144600.0
2011-12-01 11:00:00,51.38,51.5,51.37,51.47,111200.0,38.3473,38.4369,38.3398,38.4145,111200.0
2011-12-01 11:10:00,51.46,51.47,51.3,51.37,139800.0,38.407,38.4145,38.2876,38.3398,139800.0
2011-12-01 11:20:00,51.38,51.44,51.3,51.41,107200.0,38.3473,38.3921,38.2876,38.3697,107200.0
2011-12-01 11:30:00,51.4,51.42,51.31,51.38,115800.0,38.3622,38.3772,38.2951,38.3473,115800.0
2011-12-01 11:40:00,51.4,51.44,51.33,51.39,90000.0,38.3622,38.3921,38.31,38.3548,90000.0
2011-12-01 11:50:00,51.41,51.49,51.37,51.48,56800.0,38.3697,38.4294,38.3398,38.4219,56800.0
2011-12-01 12:00:00,51.48,51.51,51.4,51.46,82600.0,38.4219,38.4443,38.3622,38.407,82600.0
2011-12-01 12:10:00,51.46,51.54,51.43,51.47,66400.0,38.407,38.4667,38.3846,38.4145,66400.0
2011-12-01 12:20:00,51.48,51.54,51.45,51.49,50200.0,38.4219,38.4667,38.3996,38.4294,50200.0
2011-12-01 12:30:00,51.49,51.65,51.43,51.45,173200.0,38.4294,38.5488,38.3846,38.3996,173200.0
2011-12-01 12:40:00,51.46,51.46,51.31,51.36,53400.0,38.407,38.407,38.2951,38.3324,53400.0
2011-12-01 12:50:00,51.35,51.44,51.23,51.23,65200.0,38.3249,38.3921,38.2354,38.2354,65200.0
2011-12-01 13:00:00,51.25,51.38,51.24,51.33,47000.0,38.2503,38.3473,38.2428,38.31,47000.0
2011-12-01 13:10:00,51.32,51.63,51.31,51.62,169600.0,38.3025,38.5339,38.2951,38.5264,169600.0
2011-12-01 13:20:00,51.62,51.68,51.59,51.65,43800.0,38.5264,38.5712,38.504,38.5488,43800.0
2011-12-01 13:30:00,51.63,51.65,51.56,51.63,59400.0,38.5339,38.5488,38.4817,38.5339,59400.0
2011-12-01 13:40:00,51.63,51.71,51.63,51.68,67600.0,38.5339,38.5936,38.5339,38.5712,67600.0
2011-12-01 13:50:00,51.67,51.8,51.66,51.78,120000.0,38.5637,38.6608,38.5563,38.6458,120000.0
2011-12-01 14:00:00,51.79,51.83,51.62,51.62,81800.0,38.6533,38.6832,38.5264,38.5264,81800.0
2011-12-01 14:10:00,51.62,51.71,51.61,51.66,101600.0,38.5264,38.5936,38.519,38.5563,101600.0
2011-12-01 14:20:00,51.66,51.71,51.65,51.69,83400.0,38.5563,38.5936,38.5488,38.5787,83400.0
2011-12-01 14:30:00,51.68,51.69,51.58,51.58,130000.0,38.5712,38.5787,38.4966,38.4966,130000.0
2011-12-01 14:40:00,51.58,51.71,51.54,51.71,125800.0,38.4966,38.5936,38.4667,38.5936,125800.0
2011-12-01 14:50:00,51.71,51.73,51.66,51.67,121400.0,38.5936,38.6085,38.5563,38.5637,121400.0
2011-12-01 15:00:00,51.66,51.71,51.58,51.63,156600.0,38.5563,38.5936,38.4966,38.5339,156600.0
2011-12-01 15:10:00,51.63,51.72,51.62,51.62,111400.0,38.5339,38.6011,38.5264,38.5264,111400.0
2011-12-01 15:20:00,51.63,51.69,51.57,51.66,111200.0,38.5339,38.5787,38.4891,38.5563,111200.0
2011-12-01 15:30:00,51.67,51.77,51.63,51.73,256600.0,38.5637,38.6384,38.5339,38.6085,256600.0
2011-12-01 15:40:00,51.72,51.74,51.45,51.47,298600.0,38.6011,38.616,38.3996,38.4145,298600.0
2011-12-01 15:50:00,51.46,51.52,51.35,51.47,513000.0,38.407,38.4518,38.3249,38.4145,513000.0
2011-12-02 09:30:00,52.0,52.39,51.96,52.15,345400.0,38.81,39.1011,38.7802,38.922,345400.0
2011-12-02 09:40:00,52.16,52.3,52.1,52.24,358800.0,38.9295,39.0339,38.8847,38.9892,358800.0
2011-12-02 09:50:00,52.23,52.27,52.13,52.26,250800.0,38.9817,39.0116,38.9071,39.0041,250800.0
2011-12-02 10:00:00,52.26,52.37,52.11,52.12,162600.0,39.0041,39.0862,38.8921,38.8996,162600.0
2011-12-02 10:10:00,52.12,52.18,52.06,52.09,138600.0,38.8996,38.9444,38.8548,38.8772,138600.0
2011-12-02 10:20:00,52.09,52.15,52.02,52.03,149800.0,38.8772,38.922,38.825,38.8324,149800.0
2011-12-02 10:30:00,52.03,52.03,51.85,51.88,142200.0,38.8324,38.8324,38.6981,38.7205,142200.0
2011-12-02 10:40:00,51.88,51.91,51.85,51.91,172600.0,38.7205,38.7429,38.6981,38.7429,172600.0
2011-12-02 10:50:00,51.9,52.01,51.88,51.96,93800.0,38.7354,38.8175,38.7205,38.7802,93800.0
2011-12-02 11:00:00,51.95,51.99,51.7,51.72,115800.0,38.7727,38.8026,38.5861,38.6011,115800.0
2011-12-02 11:10:00,51.72,51.74,51.59,51.65,100400.0,38.6011,38.616,38.504,38.5488,100400.0
2011-12-02 11:20:00,51.65,51.65,51.55,51.59,104400.0,38.5488,38.5488,38.4742,38.504,104400.0
2011-12-02 11:30:00,51.59,51.69,51.52,51.61,100400.0,38.504,38.5787,38.4518,38.519,100400.0
2011-12-02 11:40:00,51.6,51.65,51.49,51.49,118800.0,38.5115,38.5488,38.4294,38.4294,118800.0
2011-12-02 11:50:00,51.49,51.7,51.48,51.67,94800.0,38.4294,38.5861,38.4219,38.5637,94800.0
2011-12-02 12:00:00,51.68,51.73,51.58,51.7,63200.0,38.5712,38.6085,38.4966,38.5861,63200.0
2011-12-02 12:10:00,51.71,51.77,51.63,51.72,61200.0,38.5936,38.6384,38.5339,38.6011,61200.0
2011-12-02 12:20:00,51.74,51.79,51.71,51.74,57800.0,38.616,38.6533,38.5936,38.616,57800.0
2011-12-02 12:30:00,51.73,51.76,51.65,51.71,75600.0,38.6085,38.6309,38.5488,38.5936,75600.0
2011-12-02 12:40:00,51.7,51.78,51.63,51.77,48600.0,38.5861,38.6458,38.5339,38.6384,48600.0
2011-12-02 12:50:00,51.77,51.84,51.73,51.74,49600.0,38.6384,38.6906,38.6085,38.616,49600.0
2011-12-02 13:00:00,51.73,51.77,51.62,51.65,48400.0,38.6085,38.6384,38.5264,38.5488,48400.0
2011-12-02 13:10:00,51.64,51.67,51.49,51.6,76600.0,38.5414,38.5637,38.4294,38.5115,76600.0
2011-12-02 13:20:00,51.6,51.68,51.58,51.58,57200.0,38.5115,38.5712,38.4966,38.4966,57200.0
2011-12-02 13:30:00,51.58,51.62,51.55,51.59,55600.0,38.4966,38.5264,38.4742,38.504,55600.0
2011-12-02 13:40:00,51.6,51.74,51.58,51.66,81400.0,38.5115,38.616,38.4966,38.5563,81400.0
2011-12-02 13:50:00,51.69,51.71,51.59,51.64,61600.0,38.5787,38.5936,38.504,38.5414,61600.0
2011-12-02 14:00:00,51.66,51.68,51.47,51.6,111000.0,38.5563,38.5712,38.4145,38.5115,111000.0
2011-12-02 14:10:00,51.6,51.69,51.59,51.6,100600.0,38.5115,38.5787,38.504,38.5115,100600.0
2011-12-02 14:20:00,51.62,51.7,51.58,51.66,130800.0,38.5264,38.5861,38.4966,38.5563,130800.0
2011-12-02 14:30:00,51.66,51.67,51.4,51.44,123000.0,38.5563,38.5637,38.3622,38.3921,123000.0
2011-12-02 14:40:00,51.44,51.49,51.44,51.48,51800.0,38.3921,38.4294,38.3921,38.4219,51800.0
2011-12-02 14:50:00,51.48,51.49,51.28,51.29,74200.0,38.4219,38.4294,38.2727,38.2801,74200.0
2011-12-02 15:00:00,51.29,51.41,51.27,51.31,71200.0,38.2801,38.3697,38.2652,38.2951,71200.0
2011-12-02 15:10:00,51.3,51.39,51.29,51.33,81400.0,38.2876,38.3548,38.2801,38.31,81400.0
2011-12-02 15:20:00,51.33,51.33,51.23,51.3,119600.0,38.31,38.31,38.2354,38.2876,119600.0
2011-12-02 15:30:00,51.3,51.42,51.22,51.37,160200.0,38.2876,38.3772,38.2279,38.3398,160200.0
2011-12-02 15:40:00,51.38,51.38,51.2,51.32,332400.0,38.3473,38.3473,38.213,38.3025,332400.0
2011-12-02 15:50:00,51.33,51.46,51.22,51.33,437000.0,38.31,38.407,38.2279,38.31,437000.0
2011-12-05 09:30:00,52.24,52.45,52.08,52.28,199400.0,38.9892,39.1459,38.8698,39.019,199400.0
2011-12-05 09:40:00,52.28,52.33,52.2,52.27,115400.0,39.019,39.0563,38.9593,39.0116,115400.0
2011-12-05 09:50:00,52.25,52.58,52.21,52.58,117000.0,38.9966,39.2429,38.9668,39.2429,117000.0
2011-12-05 10:00:00,52.55,52.62,52.39,52.54,121200.0,39.2205,39.2728,39.1011,39.2131,121200.0
2011-12-05 10:10:00,52.54,52.7,52.52,52.6,138400.0,39.2131,39.3325,39.1981,39.2579,138400.0
2011-12-05 10:20:00,52.6,52.69,52.56,52.67,121800.0,39.2579,39.325,39.228,39.3101,121800.0
2011-12-05 10:30:00,52.66,52.75,52.55,52.56,127800.0,39.3026,39.3698,39.2205,39.228,127800.0
2011-12-05 10:40:00,52.56,52.63,52.52,52.59,116600.0,39.228,39.2802,39.1981,39.2504,116600.0
2011-12-05 10:50:00,52.59,52.68,52.59,52.66,85200.0,39.2504,39.3176,39.2504,39.3026,85200.0
2011-12-05 11:00:00,52.68,52.91,52.67,52.84,136200.0,39.3176,39.4892,39.3101,39.437,136200.0
2011-12-05 11:10:00,52.85,52.93,52.73,52.91,110000.0,39.4444,39.5041,39.3549,39.4892,110000.0
2011-12-05 11:20:00,52.9,52.99,52.73,52.98,110200.0,39.4818,39.5489,39.3549,39.5415,110200.0
2011-12-05 11:30:00,52.98,52.99,52.83,52.89,157000.0,39.5415,39.5489,39.4295,39.4743,157000.0
2011-12-05 11:40:00,52.88,52.96,52.82,52.93,66000.0,39.4668,39.5265,39.422,39.5041,66000.0
2011-12-05 11:50:00,52.94,52.94,52.77,52.79,99200.0,39.5116,39.5116,39.3847,39.3997,99200.0
2011-12-05 12:00:00,52.78,52.8,52.71,52.74,90800.0,39.3922,39.4071,39.3399,39.3623,90800.0
2011-12-05 12:10:00,52.74,52.74,52.67,52.69,58800.0,39.3623,39.3623,39.3101,39.325,58800.0
2011-12-05 12:20:00,52.7,52.74,52.64,52.66,61800.0,39.3325,39.3623,39.2877,39.3026,61800.0
2011-12-05 12:30:00,52.66,52.68,52.63,52.66,103600.0,39.3026,39.3176,39.2802,39.3026,103600.0
2011-12-05 12:40:00,52.65,52.76,52.62,52.75,82200.0,39.2952,39.3773,39.2728,39.3698,82200.0
2011-12-05 12:50:00,52.76,52.8,52.72,52.74,37600.0,39.3773,39.4071,39.3474,39.3623,37600.0
2011-12-05 13:00:00,52.73,52.78,52.72,52.74,38400.0,39.3549,39.3922,39.3474,39.3623,38400.0
2011-12-05 13:10:00,52.74,52.76,52.68,52.69,42800.0,39.3623,39.3773,39.3176,39.325,42800.0
2011-12-05 13:20:00,52.69,52.77,52.67,52.77,52400.0,39.325,39.3847,39.3101,39.3847,52400.0
2011-12-05 13:30:00,52.77,52.84,52.74,52.81,80200.0,39.3847,39.437,39.3623,39.4146,80200.0
2011-12-05 13:40:00,52.81,52.85,52.61,52.65,167000.0,39.4146,39.4444,39.2653,39.2952,167000.0
2011-12-05 13:50:00,52.65,52.73,52.58,52.63,116600.0,39.2952,39.3549,39.2429,39.2802,116600.0
2011-12-05 14:00:00,52.63,52.63,52.43,52.5,100000.0,39.2802,39.2802,39.131,39.1832,100000.0
2011-12-05 14:10:00,52.51,52.62,52.44,52.55,108600.0,39.1907,39.2728,39.1384,39.2205,108600.0
2011-12-05 14:20:00,52.55,52.56,52.45,52.49,74600.0,39.2205,39.228,39.1459,39.1758,74600.0
2011-12-05 14:30:00,52.51,52.55,52.38,52.52,112200.0,39.1907,39.2205,39.0937,39.1981,112200.0
2011-12-05 14:40:00,52.52,52.52,52.34,52.46,91200.0,39.1981,39.1981,39.0638,39.1534,91200.0
2011-12-05 14:50:00,52.45,52.57,52.4,52.48,82800.0,39.1459,39.2355,39.1086,39.1683,82800.0
2011-12-05 15:00:00,52.51,52.56,52.21,52.26,162200.0,39.1907,39.228,38.9668,39.0041,162200.0
2011-12-05 15:10:00,52.27,52.33,52.06,52.1,114000.0,39.0116,39.0563,38.8548,38.8847,114000.0
2011-12-05 15:20:00,52.1,52.19,51.92,51.93,239000.0,38.8847,38.9518,38.7503,38.7578,239000.0
2011-12-05 15:30:00,51.93,52.04,51.85,51.91,198000.0,38.7578,38.8399,38.6981,38.7429,198000.0
2011-12-05 15:40:00,51.92,52.2,51.85,52.09,226400.0,38.7503,38.9593,38.6981,38.8772,226400.0
2011-12-05 15:50:00,52.1,52.31,52.05,52.3,345800.0,38.8847,39.0414,38.8474,39.0339,345800.0
2011-12-06 09:30:00,52.54,52.58,51.57,51.88,507600.0,39.2131,39.2429,38.4891,38.7205,507600.0
2011-12-06 09:40:00,51.87,51.9,51.09,51.17,516000.0,38.713,38.7354,38.1309,38.1906,516000.0
2011-12-06 09:50:00,51.17,51.51,51.16,51.49,197800.0,38.1906,38.4443,38.1831,38.4294,197800.0
2011-12-06 10:00:00,51.5,51.69,51.49,51.56,210800.0,38.4369,38.5787,38.4294,38.4817,210800.0
2011-12-06 10:10:00,51.58,51.63,51.5,51.6,130200.0,38.4966,38.5339,38.4369,38.5115,130200.0
2011-12-06 10:20:00,51.61,51.62,51.42,51.46,204000.0,38.519,38.5264,38.3772,38.407,204000.0
2011-12-06 10:30:00,51.47,51.52,51.4,51.41,164200.0,38.4145,38.4518,38.3622,38.3697,164200.0
2011-12-06 10:40:00,51.41,51.41,51.01,51.05,285600.0,38.3697,38.3697,38.0712,38.101,285600.0
2011-12-06 10:50:00,51.05,51.23,51.02,51.13,168000.0,38.101,38.2354,38.0786,38.1607,168000.0
2011-12-06 11:00:00,51.12,51.19,50.96,50.97,145000.0,38.1533,38.2055,38.0338,38.0413,145000.0
2011-12-06 11:10:00,50.96,51.04,50.87,50.89,160200.0,38.0338,38.0935,37.9667,37.9816,160200.0
2011-12-06 11:20:00,50.9,51.07,50.88,50.88,101400.0,37.9891,38.1159,37.9741,37.9741,101400.0
2011-12-06 11:30:00,50.89,50.96,50.83,50.96,122000.0,37.9816,38.0338,37.9368,38.0338,122000.0
2011-12-06 11:40:00,50.96,51.01,50.92,50.97,77200.0,38.0338,38.0712,38.004,38.0413,77200.0
2011-12-06 11:50:00,50.97,51.17,50.96,51.14,126000.0,38.0413,38.1906,38.0338,38.1682,126000.0
2011-12-06 12:00:00,51.14,51.17,51.06,51.1,64800.0,38.1682,38.1906,38.1085,38.1383,64800.0
2011-12-06 12:10:00,51.1,51.16,51.07,51.07,56000.0,38.1383,38.1831,38.1159,38.1159,56000.0
2011-12-06 12:20:00,51.06,51.08,50.92,50.95,73400.0,38.1085,38.1234,38.004,38.0264,73400.0
2011-12-06 12:30:00,50.95,51.0,50.92,50.98,103600.0,38.0264,38.0637,38.004,38.0488,103600.0
2011-12-06 12:40:00,50.98,50.99,50.76,50.76,159600.0,38.0488,38.0562,37.8846,37.8846,159600.0
2011-12-06 12:50:00,50.76,50.8,50.7,50.76,96200.0,37.8846,37.9144,37.8398,37.8846,96200.0
2011-12-06 13:00:00,50.76,50.95,50.76,50.95,112400.0,37.8846,38.0264,37.8846,38.0264,112400.0
2011-12-06 13:10:00,50.95,51.07,50.95,51.06,143800.0,38.0264,38.1159,38.0264,38.1085,143800.0
2011-12-06 13:20:00,51.06,51.12,51.0,51.1,170800.0,38.1085,38.1533,38.0637,38.1383,170800.0
2011-12-06 13:30:00,51.1,51.17,51.01,51.08,103000.0,38.1383,38.1906,38.0712,38.1234,103000.0
2011-12-06 13:40:00,51.09,51.16,51.08,51.13,72800.0,38.1309,38.1831,38.1234,38.1607,72800.0
2011-12-06 13:50:00,51.13,51.19,51.1,51.13,88200.0,38.1607,38.2055,38.1383,38.1607,88200.0
2011-12-06 14:00:00,51.13,51.15,51.08,51.15,47800.0,38.1607,38.1756,38.1234,38.1756,47800.0
2011-12-06 14:10:00,51.15,51.3,51.11,51.3,109200.0,38.1756,38.2876,38.1458,38.2876,109200.0
2011-12-06 14:20:00,51.29,51.35,51.24,51.34,94600.0,38.2801,38.3249,38.2428,38.3175,94600.0
2011-12-06 14:30:00,51.33,51.46,51.31,51.45,207200.0,38.31,38.407,38.2951,38.3996,207200.0
2011-12-06 14:40:00,51.46,51.5,51.43,51.48,192800.0,38.407,38.4369,38.3846,38.4219,192800.0
2011-12-06 14:50:00,51.48,51.63,51.46,51.59,243400.0,38.4219,38.5339,38.407,38.504,243400.0
2011-12-06 15:00:00,51.59,51.67,51.59,51.65,149400.0,38.504,38.5637,38.504,38.5488,149400.0
2011-12-06 15:10:00,51.65,51.75,51.64,51.65,155400.0,38.5488,38.6235,38.5414,38.5488,155400.0
2011-12-06 15:20:00,51.65,51.7,51.52,51.54,112400.0,38.5488,38.5861,38.4518,38.4667,112400.0
2011-12-06 15:30:00,51.54,51.6,51.49,51.53,194600.0,38.4667,38.5115,38.4294,38.4593,194600.0
2011-12-06 15:40:00,51.54,51.58,51.47,51.54,182400.0,38.4667,38.4966,38.4145,38.4667,182400.0
2011-12-06 15:50:00,51.53,51.53,51.42,51.43,247000.0,38.4593,38.4593,38.3772,38.3846,247000.0
2011-12-07 09:30:00,51.27,51.32,50.75,50.94,239000.0,38.2652,38.3025,37.8771,38.0189,239000.0
2011-12-07 09:40:00,50.92,50.93,50.7,50.88,177800.0,38.004,38.0115,37.8398,37.9741,177800.0
2011-12-07 09:50:00,50.87,50.9,50.69,50.74,135400.0,37.9667,37.9891,37.8323,37.8696,135400.0
2011-12-07 10:00:00,50.76,50.76,50.6,50.62,210400.0,37.8846,37.8846,37.7652,37.7801,210400.0
2011-12-07 10:10:00,50.66,50.81,50.62,50.81,360200.0,37.8099,37.9219,37.7801,37.9219,360200.0
2011-12-07 10:20:00,50.82,50.84,50.51,50.61,74000.0,37.9294,37.9443,37.698,37.7726,74000.0
2011-12-07 10:30:00,50.6,50.65,50.49,50.52,91600.0,37.7652,37.8025,37.6831,37.7054,91600.0
2011-12-07 10:40:00,50.52,50.84,50.51,50.82,77400.0,37.7054,37.9443,37.698,37.9294,77400.0
2011-12-07 10:50:00,50.82,50.91,50.79,50.91,152800.0,37.9294,37.9965,37.907,37.9965,152800.0
2011-12-07 11:00:00,50.92,50.92,50.81,50.85,113200.0,38.004,38.004,37.9219,37.9517,113200.0
2011-12-07 11:10:00,50.85,50.95,50.82,50.95,68800.0,37.9517,38.0264,37.9294,38.0264,68800.0
2011-12-07 11:20:00,50.95,51.07,50.94,50.99,84200.0,38.0264,38.1159,38.0189,38.0562,84200.0
2011-12-07 11:30:00,51.01,51.07,50.99,51.05,51400.0,38.0712,38.1159,38.0562,38.101,51400.0
2011-12-07 11:40:00,51.06,51.08,50.97,51.06,37600.0,38.1085,38.1234,38.0413,38.1085,37600.0
2011-12-07 11:50:00,51.08,51.15,51.08,51.15,47800.0,38.1234,38.1756,38.1234,38.1756,47800.0
2011-12-07 12:00:00,51.17,51.22,51.15,51.2,82000.0,38.1906,38.2279,38.1756,38.213,82000.0
2011-12-07 12:10:00,51.2,51.24,51.18,51.24,44200.0,38.213,38.2428,38.198,38.2428,44200.0
2011-12-07 12:20:00,51.24,51.4,51.22,51.38,63200.0,38.2428,38.3622,38.2279,38.3473,63200.0
2011-12-07 12:30:00,51.38,51.38,51.28,51.28,59400.0,38.3473,38.3473,38.2727,38.2727,59400.0
2011-12-07 12:40:00,51.29,51.3,51.26,51.27,40800.0,38.2801,38.2876,38.2577,38.2652,40800.0
2011-12-07 12:50:00,51.27,51.34,51.26,51.29,29400.0,38.2652,38.3175,38.2577,38.2801,29400.0
2011-12-07 13:00:00,51.29,51.31,51.17,51.17,46000.0,38.2801,38.2951,38.1906,38.1906,46000.0
2011-12-07 13:10:00,51.16,51.23,51.12,51.23,51400.0,38.1831,38.2354,38.1533,38.2354,51400.0
2011-12-07 13:20:00,51.24,51.34,51.22,51.29,34800.0,38.2428,38.3175,38.2279,38.2801,34800.0
2011-12-07 13:30:00,51.3,51.33,51.13,51.15,53200.0,38.2876,38.31,38.1607,38.1756,53200.0
2011-12-07 13:40:00,51.15,51.19,51.03,51.06,38400.0,38.1756,38.2055,38.0861,38.1085,38400.0
2011-12-07 13:50:00,51.07,51.09,50.98,51.01,62000.0,38.1159,38.1309,38.0488,38.0712,62000.0
2011-12-07 14:00:00,51.01,51.01,50.88,50.93,68400.0,38.0712,38.0712,37.9741,38.0115,68400.0
2011-12-07 14:10:00,50.93,50.96,50.84,50.87,78200.0,38.0115,38.0338,37.9443,37.9667,78200.0
2011-12-07 14:20:00,50.85,50.95,50.85,50.93,127000.0,37.9517,38.0264,37.9517,38.0115,127000.0
2011-12-07 14:30:00,50.95,50.98,50.92,50.97,111000.0,38.0264,38.0488,38.004,38.0413,111000.0
2011-12-07 14:40:00,50.96,51.01,50.81,50.87,136000.0,38.0338,38.0712,37.9219,37.9667,136000.0
2011-12-07 14:50:00,50.85,50.99,50.8,50.98,78000.0,37.9517,38.0562,37.9144,38.0488,78000.0
2011-12-07 15:00:00,50.98,51.01,50.9,50.91,55600.0,38.0488,38.0712,37.9891,37.9965,55600.0
2011-12-07 15:10:00,50.91,51.06,50.83,51.04,104600.0,37.9965,38.1085,37.9368,38.0935,104600.0
2011-12-07 15:20:00,51.02,51.21,51.02,51.18,103000.0,38.0786,38.2204,38.0786,38.198,103000.0
2011-12-07 15:30:00,51.18,51.43,51.13,51.41,142000.0,38.198,38.3846,38.1607,38.3697,142000.0
2011-12-07 15:40:00,51.41,51.55,51.3,51.4,317200.0,38.3697,38.4742,38.2876,38.3622,317200.0
2011-12-07 15:50:00,51.38,51.44,51.19,51.27,425600.0,38.3473,38.3921,38.2055,38.2652,425600.0
2011-12-08 09:30:00,51.11,51.11,50.74,50.83,225200.0,38.1458,38.1458,37.8696,37.9368,225200.0
2011-12-08 09:40:00,50.82,50.96,50.72,50.89,332000.0,37.9294,38.0338,37.8547,37.9816,332000.0
2011-12-08 09:50:00,50.89,50.99,50.82,50.94,124200.0,37.9816,38.0562,37.9294,38.0189,124200.0
2011-12-08 10:00:00,50.97,51.03,50.81,50.82,118000.0,38.0413,38.0861,37.9219,37.9294,118000.0
2011-12-08 10:10:00,50.81,50.92,50.76,50.76,126000.0,37.9219,38.004,37.8846,37.8846,126000.0
2011-12-08 10:20:00,50.77,50.8,50.68,50.7,176200.0,37.892,37.9144,37.8249,37.8398,176200.0
2011-12-08 10:30:00,50.71,50.9,50.68,50.84,123000.0,37.8473,37.9891,37.8249,37.9443,123000.0
2011-12-08 10:40:00,50.85,51.01,50.79,50.97,112800.0,37.9517,38.0712,37.907,38.0413,112800.0
2011-12-08 10:50:00,50.96,50.98,50.84,50.87,76400.0,38.0338,38.0488,37.9443,37.9667,76400.0
2011-12-08 11:00:00,50.86,50.88,50.67,50.68,105000.0,37.9592,37.9741,37.8174,37.8249,105000.0
2011-12-08 11:10:00,50.68,50.71,50.5,50.5,167200.0,37.8249,37.8473,37.6905,37.6905,167200.0
2011-12-08 11:20:00,50.5,50.6,50.47,50.6,183800.0,37.6905,37.7652,37.6681,37.7652,183800.0
2011-12-08 11:30:00,50.6,50.66,50.49,50.54,87200.0,37.7652,37.8099,37.6831,37.7204,87200.0
2011-12-08 11:40:00,50.52,50.64,50.51,50.63,47000.0,37.7054,37.795,37.698,37.7875,47000.0
2011-12-08 11:50:00,50.63,50.71,50.58,50.69,43000.0,37.7875,37.8473,37.7502,37.8323,43000.0
2011-12-08 12:00:00,50.7,50.78,50.59,50.78,54400.0,37.8398,37.8995,37.7577,37.8995,54400.0
2011-12-08 12:10:00,50.8,50.95,50.78,50.94,64600.0,37.9144,38.0264,37.8995,38.0189,64600.0
2011-12-08 12:20:00,50.94,50.95,50.71,50.74,72200.0,38.0189,38.0264,37.8473,37.8696,72200.0
2011-12-08 12:30:00,50.74,50.74,50.51,50.54,76600.0,37.8696,37.8696,37.698,37.7204,76600.0
2011-12-08 12:40:00,50.54,50.56,50.43,50.47,64200.0,37.7204,37.7353,37.6383,37.6681,64200.0
2011-12-08 12:50:00,50.49,50.52,50.44,50.51,47800.0,37.6831,37.7054,37.6457,37.698,47800.0
2011-12-08 13:00:00,50.51,50.52,50.38,50.45,188000.0,37.698,37.7054,37.601,37.6532,188000.0
2011-12-08 13:10:00,50.45,50.48,50.37,50.48,118000.0,37.6532,37.6756,37.5935,37.6756,118000.0
2011-12-08 13:20:00,50.47,50.56,50.37,50.5,43200.0,37.6681,37.7353,37.5935,37.6905,43200.0
2011-12-08 13:30:00,50.5,50.52,50.42,50.52,59600.0,37.6905,37.7054,37.6308,37.7054,59600.0
2011-12-08 13:40:00,50.52,50.64,50.52,50.59,78600.0,37.7054,37.795,37.7054,37.7577,78600.0
2011-12-08 13:50:00,50.6,50.63,50.52,50.59,107800.0,37.7652,37.7875,37.7054,37.7577,107800.0
2011-12-08 14:00:00,50.58,50.59,50.42,50.49,79600.0,37.7502,37.7577,37.6308,37.6831,79600.0
2011-12-08 14:10:00,50.52,50.62,50.47,50.59,63600.0,37.7054,37.7801,37.6681,37.7577,63600.0
2011-12-08 14:20:00,50.6,50.61,50.46,50.5,70600.0,37.7652,37.7726,37.6607,37.6905,70600.0
2011-12-08 14:30:00,50.5,50.55,50.44,50.45,105200.0,37.6905,37.7278,37.6457,37.6532,105200.0
2011-12-08 14:40:00,50.46,50.52,50.4,50.51,118600.0,37.6607,37.7054,37.6159,37.698,118600.0
2011-12-08 14:50:00,50.5,50.54,50.29,50.33,128000.0,37.6905,37.7204,37.5338,37.5636,128000.0
2011-12-08 15:00:00,50.31,50.38,50.27,50.32,110200.0,37.5487,37.601,37.5189,37.5562,110200.0
2011-12-08 15:10:00,50.32,50.58,50.31,50.58,128600.0,37.5562,37.7502,37.5487,37.7502,128600.0
2011-12-08 15:20:00,50.58,50.64,50.47,50.57,180000.0,37.7502,37.795,37.6681,37.7428,180000.0
2011-12-08 15:30:00,50.59,50.75,50.47,50.47,282000.0,37.7577,37.8771,37.6681,37.6681,282000.0
2011-12-08 15:40:00,50.47,50.51,50.13,50.22,377000.0,37.6681,37.698,37.4144,37.4815,377000.0
2011-12-08 15:50:00,50.21,50.23,50.01,50.2,962000.0,37.4741,37.489,37.3248,37.4666,962000.0
2011-12-09 09:30:00,50.27,50.44,50.27,50.32,194000.0,37.5189,37.6457,37.5189,37.5562,194000.0
2011-12-09 09:40:00,50.35,50.4,50.07,50.12,252600.0,37.5786,37.6159,37.3696,37.4069,252600.0
2011-12-09 09:50:00,50.15,50.33,50.13,50.16,263600.0,37.4293,37.5636,37.4144,37.4368,263600.0
2011-12-09 10:00:00,50.16,50.24,50.06,50.09,271600.0,37.4368,37.4965,37.3621,37.3845,271600.0
2011-12-09 10:10:00,50.1,50.19,50.05,50.15,245200.0,37.392,37.4592,37.3547,37.4293,245200.0
2011-12-09 10:20:00,50.15,50.2,50.01,50.12,160800.0,37.4293,37.4666,37.3248,37.4069,160800.0
2011-12-09 10:30:00,50.1,50.13,49.96,49.99,211000.0,37.392,37.4144,37.2875,37.3099,211000.0
2011-12-09 10:40:00,49.99,50.18,49.96,50.18,133600.0,37.3099,37.4517,37.2875,37.4517,133600.0
2011-12-09 10:50:00,50.15,50.32,50.06,50.3,130400.0,37.4293,37.5562,37.3621,37.5413,130400.0
2011-12-09 11:00:00,50.31,50.42,50.31,50.41,104400.0,37.5487,37.6308,37.5487,37.6234,104400.0
2011-12-09 11:10:00,50.43,50.58,50.42,50.55,141600.0,37.6383,37.7502,37.6308,37.7278,141600.0
2011-12-09 11:20:00,50.54,50.55,50.43,50.49,66600.0,37.7204,37.7278,37.6383,37.6831,66600.0
2011-12-09 11:30:00,50.49,50.55,50.46,50.49,82400.0,37.6831,37.7278,37.6607,37.6831,82400.0
2011-12-09 11:40:00,50.48,50.65,50.48,50.53,131600.0,37.6756,37.8025,37.6756,37.7129,131600.0
2011-12-09 11:50:00,50.54,50.61,50.54,50.58,70600.0,37.7204,37.7726,37.7204,37.7502,70600.0
2011-12-09 12:00:00,50.58,50.66,50.55,50.63,60200.0,37.7502,37.8099,37.7278,37.7875,60200.0
2011-12-09 12:10:00,50.63,50.77,50.62,50.77,52000.0,37.7875,37.892,37.7801,37.892,52000.0
2011-12-09 12:20:00,50.77,50.8,50.63,50.63,55600.0,37.892,37.9144,37.7875,37.7875,55600.0
2011-12-09 12:30:00,50.65,50.77,50.64,50.72,35400.0,37.8025,37.892,37.795,37.8547,35400.0
2011-12-09 12:40:00,50.7,50.86,50.69,50.83,82200.0,37.8398,37.9592,37.8323,37.9368,82200.0
2011-12-09 12:50:00,50.84,50.85,50.74,50.79,37800.0,37.9443,37.9517,37.8696,37.907,37800.0
2011-12-09 13:00:00,50.79,50.86,50.74,50.77,66600.0,37.907,37.9592,37.8696,37.892,66600.0
2011-12-09 13:10:00,50.76,50.83,50.76,50.82,46400.0,37.8846,37.9368,37.8846,37.9294,46400.0
2011-12-09 13:20:00,50.82,50.95,50.82,50.88,62400.0,37.9294,38.0264,37.9294,37.9741,62400.0
2011-12-09 13:30:00,50.88,50.9,50.83,50.85,81400.0,37.9741,37.9891,37.9368,37.9517,81400.0
2011-12-09 13:40:00,50.84,50.92,50.82,50.82,57200.0,37.9443,38.004,37.9294,37.9294,57200.0
2011-12-09 13:50:00,50.81,50.84,50.78,50.8,60400.0,37.9219,37.9443,37.8995,37.9144,60400.0
2011-12-09 14:00:00,50.81,50.85,50.74,50.76,96600.0,37.9219,37.9517,37.8696,37.8846,96600.0
2011-12-09 14:10:00,50.75,50.77,50.71,50.74,47800.0,37.8771,37.892,37.8473,37.8696,47800.0
2011-12-09 14:20:00,50.74,50.93,50.71,50.93,67400.0,37.8696,38.0115,37.8473,38.0115,67400.0
2011-12-09 14:30:00,50.92,51.05,50.92,50.98,125200.0,38.004,38.101,38.004,38.0488,125200.0
2011-12-09 14:40:00,50.97,50.99,50.88,50.99,72400.0,38.0413,38.0562,37.9741,38.0562,72400.0
2011-12-09 14:50:00,50.97,51.02,50.91,50.91,64400.0,38.0413,38.0786,37.9965,37.9965,64400.0
2011-12-09 15:00:00,50.91,50.92,50.76,50.85,80600.0,37.9965,38.004,37.8846,37.9517,80600.0
2011-12-09 15:10:00,50.85,50.88,50.76,50.77,71800.0,37.9517,37.9741,37.8846,37.892,71800.0
2011-12-09 15:20:00,50.77,50.94,50.77,50.92,100400.0,37.892,38.0189,37.892,38.004,100400.0
2011-12-09 15:30:00,50.91,50.97,50.82,50.91,153400.0,37.9965,38.0413,37.9294,37.9965,153400.0
2011-12-09 15:40:00,50.91,51.05,50.82,50.88,204600.0,37.9965,38.101,37.9294,37.9741,204600.0
2011-12-09 15:50:00,50.88,51.02,50.83,50.88,307600.0,37.9741,38.0786,37.9368,37.9741,307600.0
2011-12-12 09:30:00,50.39,50.59,50.16,50.59,156200.0,37.6084,37.7577,37.4368,37.7577,156200.0
2011-12-12 09:40:00,50.6,50.66,50.43,50.62,125000.0,37.7652,37.8099,37.6383,37.7801,125000.0
2011-12-12 09:50:00,50.6,50.77,50.45,50.58,106600.0,37.7652,37.892,37.6532,37.7502,106600.0
2011-12-12 10:00:00,50.59,50.6,50.48,50.52,97000.0,37.7577,37.7652,37.6756,37.7054,97000.0
2011-12-12 10:10:00,50.51,50.6,50.45,50.48,68400.0,37.698,37.7652,37.6532,37.6756,68400.0
2011-12-12 10:20:00,50.43,50.45,50.38,50.38,71200.0,37.6383,37.6532,37.601,37.601,71200.0
2011-12-12 10:30:00,50.37,50.41,50.3,50.35,55400.0,37.5935,37.6234,37.5413,37.5786,55400.0
2011-12-12 10:40:00,50.34,50.45,50.32,50.41,42600.0,37.5711,37.6532,37.5562,37.6234,42600.0
2011-12-12 10:50:00,50.44,50.54,50.33,50.52,76400.0,37.6457,37.7204,37.5636,37.7054,76400.0
2011-12-12 11:00:00,50.5,50.55,50.43,50.43,56000.0,37.6905,37.7278,37.6383,37.6383,56000.0
2011-12-12 11:10:00,50.43,50.43,50.28,50.28,51400.0,37.6383,37.6383,37.5263,37.5263,51400.0
2011-12-12 11:20:00,50.29,50.43,50.22,50.22,70600.0,37.5338,37.6383,37.4815,37.4815,70600.0
2011-12-12 11:30:00,50.22,50.37,50.18,50.37,75400.0,37.4815,37.5935,37.4517,37.5935,75400.0
2011-12-12 11:40:00,50.37,50.4,50.16,50.17,96400.0,37.5935,37.6159,37.4368,37.4442,96400.0
2011-12-12 11:50:00,50.17,50.19,49.98,50.05,88600.0,37.4442,37.4592,37.3024,37.3547,88600.0
2011-12-12 12:00:00,50.05,50.07,50.01,50.06,57800.0,37.3547,37.3696,37.3248,37.3621,57800.0
2011-12-12 12:10:00,50.06,50.17,50.04,50.12,52600.0,37.3621,37.4442,37.3472,37.4069,52600.0
2011-12-12 12:20:00,50.13,50.18,50.11,50.14,35600.0,37.4144,37.4517,37.3994,37.4218,35600.0
2011-12-12 12:30:00,50.15,50.22,50.15,50.2,38200.0,37.4293,37.4815,37.4293,37.4666,38200.0
2011-12-12 12:40:00,50.22,50.23,50.16,50.17,38000.0,37.4815,37.489,37.4368,37.4442,38000.0
2011-12-12 12:50:00,50.19,50.22,50.08,50.12,135000.0,37.4592,37.4815,37.3771,37.4069,135000.0
2011-12-12 13:00:00,50.1,50.16,50.06,50.12,50200.0,37.392,37.4368,37.3621,37.4069,50200.0
2011-12-12 13:10:00,50.12,50.12,50.04,50.05,38000.0,37.4069,37.4069,37.3472,37.3547,38000.0
2011-12-12 13:20:00,50.04,50.14,50.03,50.1,37400.0,37.3472,37.4218,37.3397,37.392,37400.0
2011-12-12 13:30:00,50.11,50.16,50.09,50.13,27000.0,37.3994,37.4368,37.3845,37.4144,27000.0
2011-12-12 13:40:00,50.13,50.21,50.13,50.17,25400.0,37.4144,37.4741,37.4144,37.4442,25400.0
2011-12-12 13:50:00,50.17,50.22,50.13,50.22,60200.0,37.4442,37.4815,37.4144,37.4815,60200.0
2011-12-12 14:00:00,50.22,50.23,50.01,50.06,99000.0,37.4815,37.489,37.3248,37.3621,99000.0
2011-12-12 14:10:00,50.05,50.14,49.99,50.12,53400.0,37.3547,37.4218,37.3099,37.4069,53400.0
2011-12-12 14:20:00,50.1,50.17,50.08,50.08,47000.0,37.392,37.4442,37.3771,37.3771,47000.0
2011-12-12 14:30:00,50.09,50.12,49.96,49.98,78200.0,37.3845,37.4069,37.2875,37.3024,78200.0
2011-12-12 14:40:00,49.97,49.98,49.9,49.97,117600.0,37.295,37.3024,37.2427,37.295,117600.0
2011-12-12 14:50:00,49.97,50.12,49.96,50.12,77600.0,37.295,37.4069,37.2875,37.4069,77600.0
2011-12-12 15:00:00,50.12,50.13,49.95,49.99,83400.0,37.4069,37.4144,37.28,37.3099,83400.0
2011-12-12 15:10:00,50.0,50.05,49.99,50.02,63400.0,37.3173,37.3547,37.3099,37.3323,63400.0
2011-12-12 15:20:00,50.02,50.2,49.97,50.15,113800.0,37.3323,37.4666,37.295,37.4293,113800.0
2011-12-12 15:30:00,50.15,50.23,50.09,50.2,135400.0,37.4293,37.489,37.3845,37.4666,135400.0
2011-12-12 15:40:00,50.21,50.31,50.17,50.26,172000.0,37.4741,37.5487,37.4442,37.5114,172000.0
2011-12-12 15:50:00,50.25,50.38,50.21,50.32,346400.0,37.5039,37.601,37.4741,37.5562,346400.0
2011-12-13 09:30:00,50.92,51.26,50.77,51.15,341000.0,38.004,38.2577,37.892,38.1756,341000.0
2011-12-13 09:40:00,51.15,51.35,51.15,51.35,141200.0,38.1756,38.3249,38.1756,38.3249,141200.0
2011-12-13 09:50:00,51.33,51.5,51.27,51.35,197400.0,38.31,38.4369,38.2652,38.3249,197400.0
2011-12-13 10:00:00,51.37,51.42,51.29,51.32,95800.0,38.3398,38.3772,38.2801,38.3025,95800.0
2011-12-13 10:10:00,51.34,51.38,51.22,51.3,145000.0,38.3175,38.3473,38.2279,38.2876,145000.0
2011-12-13 10:20:00,51.29,51.3,51.13,51.15,151800.0,38.2801,38.2876,38.1607,38.1756,151800.0
2011-12-13 10:30:00,51.15,51.21,51.09,51.1,84200.0,38.1756,38.2204,38.1309,38.1383,84200.0
2011-12-13 10:40:00,51.1,51.13,51.0,51.06,155800.0,38.1383,38.1607,38.0637,38.1085,155800.0
2011-12-13 10:50:00,51.08,51.19,51.05,51.09,146600.0,38.1234,38.2055,38.101,38.1309,146600.0
2011-12-13 11:00:00,51.08,51.12,50.91,50.95,120800.0,38.1234,38.1533,37.9965,38.0264,120800.0
2011-12-13 11:10:00,50.96,51.12,50.95,51.09,68600.0,38.0338,38.1533,38.0264,38.1309,68600.0
2011-12-13 11:20:00,51.1,51.14,51.08,51.13,56000.0,38.1383,38.1682,38.1234,38.1607,56000.0
2011-12-13 11:30:00,51.13,51.23,51.04,51.2,176400.0,38.1607,38.2354,38.0935,38.213,176400.0
2011-12-13 11:40:00,51.2,51.22,51.15,51.22,80000.0,38.213,38.2279,38.1756,38.2279,80000.0
2011-12-13 11:50:00,51.22,51.23,51.15,51.22,63400.0,38.2279,38.2354,38.1756,38.2279,63400.0
2011-12-13 12:00:00,51.22,51.23,51.16,51.22,86200.0,38.2279,38.2354,38.1831,38.2279,86200.0
2011-12-13 12:10:00,51.21,51.22,51.01,51.01,104200.0,38.2204,38.2279,38.0712,38.0712,104200.0
2011-12-13 12:20:00,51.02,51.07,50.98,51.0,54800.0,38.0786,38.1159,38.0488,38.0637,54800.0
2011-12-13 12:30:00,51.0,51.06,50.97,50.98,69800.0,38.0637,38.1085,38.0413,38.0488,69800.0
2011-12-13 12:40:00,50.97,51.02,50.95,51.02,98000.0,38.0413,38.0786,38.0264,38.0786,98000.0
2011-12-13 12:50:00,51.01,51.02,50.97,50.98,103400.0,38.0712,38.0786,38.0413,38.0488,103400.0
2011-12-13 13:00:00,50.97,50.99,50.85,50.93,51000.0,38.0413,38.0562,37.9517,38.0115,51000.0
2011-12-13 13:10:00,50.92,51.03,50.92,50.97,80600.0,38.004,38.0861,38.004,38.0413,80600.0
2011-12-13 13:20:00,50.97,50.98,50.89,50.94,49800.0,38.0413,38.0488,37.9816,38.0189,49800.0
2011-12-13 13:30:00,50.93,50.94,50.8,50.83,60800.0,38.0115,38.0189,37.9144,37.9368,60800.0
2011-12-13 13:40:00,50.83,51.01,50.83,50.98,72600.0,37.9368,38.0712,37.9368,38.0488,72600.0
2011-12-13 13:50:00,50.99,51.02,50.98,50.99,89800.0,38.0562,38.0786,38.0488,38.0562,89800.0
2011-12-13 14:00:00,50.99,51.15,50.99,51.13,103000.0,38.0562,38.1756,38.0562,38.1607,103000.0
2011-12-13 14:10:00,51.11,51.14,50.85,50.85,172200.0,38.1458,38.1682,37.9517,37.9517,172200.0
2011-12-13 14:20:00,50.83,50.95,50.72,50.93,143600.0,37.9368,38.0264,37.8547,38.0115,143600.0
2011-12-13 14:30:00,50.93,50.93,50.49,50.5,135600.0,38.0115,38.0115,37.6831,37.6905,135600.0
2011-12-13 14:40:00,50.49,50.63,50.43,50.5,163200.0,37.6831,37.7875,37.6383,37.6905,163200.0
2011-12-13 14:50:00,50.49,50.54,50.47,50.5,277000.0,37.6831,37.7204,37.6681,37.6905,277000.0
2011-12-13 15:00:00,50.49,50.59,50.45,50.45,117400.0,37.6831,37.7577,37.6532,37.6532,117400.0
2011-12-13 15:10:00,50.46,50.52,50.29,50.29,219400.0,37.6607,37.7054,37.5338,37.5338,219400.0
2011-12-13 15:20:00,50.29,50.31,50.02,50.08,181200.0,37.5338,37.5487,37.3323,37.3771,181200.0
2011-12-13 15:30:00,50.08,50.12,49.85,50.02,251200.0,37.3771,37.4069,37.2054,37.3323,251200.0
2011-12-13 15:40:00,50.0,50.17,49.98,50.08,246600.0,37.3173,37.4442,37.3024,37.3771,246600.0
2011-12-13 15:50:00,50.08,50.13,49.78,50.09,699400.0,37.3771,37.4144,37.1532,37.3845,699400.0
2011-12-14 09:30:00,49.47,49.74,49.34,49.74,420600.0,36.9218,37.1233,36.8248,37.1233,420600.0
2011-12-14 09:40:00,49.73,49.92,49.71,49.76,410600.0,37.1158,37.2576,37.1009,37.1382,410600.0
2011-12-14 09:50:00,49.74,49.88,49.7,49.82,158800.0,37.1233,37.2278,37.0934,37.183,158800.0
2011-12-14 10:00:00,49.8,49.82,49.68,49.71,156800.0,37.1681,37.183,37.0785,37.1009,156800.0
2011-12-14 10:10:00,49.7,49.74,49.52,49.61,227400.0,37.0934,37.1233,36.9591,37.0263,227400.0
2011-12-14 10:20:00,49.61,49.77,49.56,49.77,124200.0,37.0263,37.1457,36.989,37.1457,124200.0
2011-12-14 10:30:00,49.76,49.85,49.67,49.67,201400.0,37.1382,37.2054,37.0711,37.0711,201400.0
2011-12-14 10:40:00,49.66,49.68,49.49,49.57,221000.0,37.0636,37.0785,36.9367,36.9964,221000.0
2011-12-14 10:50:00,49.57,49.59,49.35,49.35,156400.0,36.9964,37.0113,36.8322,36.8322,156400.0
2011-12-14 11:00:00,49.35,49.41,49.25,49.26,128600.0,36.8322,36.877,36.7576,36.7651,128600.0
2011-12-14 11:10:00,49.27,49.32,49.22,49.22,167000.0,36.7725,36.8098,36.7352,36.7352,167000.0
2011-12-14 11:20:00,49.22,49.29,49.21,49.26,93600.0,36.7352,36.7874,36.7277,36.7651,93600.0
2011-12-14 11:30:00,49.26,49.27,49.17,49.26,156000.0,36.7651,36.7725,36.6979,36.7651,156000.0
2011-12-14 11:40:00,49.26,49.46,49.24,49.42,176400.0,36.7651,36.9143,36.7501,36.8845,176400.0
2011-12-14 11:50:00,49.41,49.48,49.3,49.3,107000.0,36.877,36.9292,36.7949,36.7949,107000.0
2011-12-14 12:00:00,49.3,49.32,49.26,49.3,137600.0,36.7949,36.8098,36.7651,36.7949,137600.0
2011-12-14 12:10:00,49.31,49.34,49.26,49.26,148600.0,36.8024,36.8248,36.7651,36.7651,148600.0
2011-12-14 12:20:00,49.27,49.28,49.18,49.2,56600.0,36.7725,36.78,36.7053,36.7203,56600.0
2011-12-14 12:30:00,49.21,49.32,49.19,49.19,127600.0,36.7277,36.8098,36.7128,36.7128,127600.0
2011-12-14 12:40:00,49.19,49.29,49.18,49.26,111000.0,36.7128,36.7874,36.7053,36.7651,111000.0
2011-12-14 12:50:00,49.25,49.28,49.21,49.26,87200.0,36.7576,36.78,36.7277,36.7651,87200.0
2011-12-14 13:00:00,49.26,49.38,49.19,49.33,123600.0,36.7651,36.8546,36.7128,36.8173,123600.0
2011-12-14 13:10:00,49.33,49.4,49.3,49.38,137800.0,36.8173,36.8695,36.7949,36.8546,137800.0
2011-12-14 13:20:00,49.37,49.4,49.33,49.37,122200.0,36.8472,36.8695,36.8173,36.8472,122200.0
2011-12-14 13:30:00,49.37,49.38,49.27,49.35,127600.0,36.8472,36.8546,36.7725,36.8322,127600.0
2011-12-14 13:40:00,49.35,49.35,49.28,49.29,59800.0,36.8322,36.8322,36.78,36.7874,59800.0
2011-12-14 13:50:00,49.28,49.29,49.22,49.26,87400.0,36.78,36.7874,36.7352,36.7651,87400.0
2011-12-14 14:00:00,49.26,49.32,49.24,49.24,178200.0,36.7651,36.8098,36.7501,36.7501,178200.0
2011-12-14 14:10:00,49.24,49.31,49.2,49.22,158800.0,36.7501,36.8024,36.7203,36.7352,158800.0
2011-12-14 14:20:00,49.22,49.29,49.15,49.25,161800.0,36.7352,36.7874,36.683,36.7576,161800.0
2011-12-14 14:30:00,49.26,49.27,49.15,49.19,152000.0,36.7651,36.7725,36.683,36.7128,152000.0
2011-12-14 14:40:00,49.19,49.38,49.19,49.37,149000.0,36.7128,36.8546,36.7128,36.8472,149000.0
2011-12-14 14:50:00,49.37,49.39,49.29,49.36,240800.0,36.8472,36.8621,36.7874,36.8397,240800.0
2011-12-14 15:00:00,49.35,49.38,49.26,49.27,177200.0,36.8322,36.8546,36.7651,36.7725,177200.0
2011-12-14 15:10:00,49.28,49.38,49.23,49.26,254000.0,36.78,36.8546,36.7427,36.7651,254000.0
2011-12-14 15:20:00,49.27,49.38,49.23,49.37,296000.0,36.7725,36.8546,36.7427,36.8472,296000.0
2011-12-14 15:30:00,49.36,49.43,49.28,49.32,337000.0,36.8397,36.8919,36.78,36.8098,337000.0
2011-12-14 15:40:00,49.32,49.6,49.31,49.58,467000.0,36.8098,37.0188,36.8024,37.0039,467000.0
2011-12-14 15:50:00,49.57,49.59,49.31,49.31,720600.0,36.9964,37.0113,36.8024,36.8024,720600.0
2011-12-15 09:30:00,50.0,50.21,49.78,49.8,291800.0,37.3173,37.4741,37.1532,37.1681,291800.0
2011-12-15 09:40:00,49.77,49.84,49.53,49.54,209400.0,37.1457,37.1979,36.9666,36.974,209400.0
2011-12-15 09:50:00,49.55,49.66,49.48,49.54,323000.0,36.9815,37.0636,36.9292,36.974,323000.0
2011-12-15 10:00:00,49.51,49.61,49.25,49.33,171800.0,36.9516,37.0263,36.7576,36.8173,171800.0
2011-12-15 10:10:00,49.32,49.32,49.23,49.26,107400.0,36.8098,36.8098,36.7427,36.7651,107400.0
2011-12-15 10:20:00,49.27,49.39,49.24,49.37,119600.0,36.7725,36.8621,36.7501,36.8472,119600.0
2011-12-15 10:30:00,49.35,49.36,49.16,49.16,164200.0,36.8322,36.8397,36.6904,36.6904,164200.0
2011-12-15 10:40:00,49.19,49.24,49.02,49.02,162800.0,36.7128,36.7501,36.5859,36.5859,162800.0
2011-12-15 10:50:00,49.02,49.09,48.91,48.95,233800.0,36.5859,36.6382,36.5038,36.5337,233800.0
2011-12-15 11:00:00,48.97,49.18,48.95,49.08,155800.0,36.5486,36.7053,36.5337,36.6307,155800.0
2011-12-15 11:10:00,49.07,49.24,49.07,49.2,138400.0,36.6232,36.7501,36.6232,36.7203,138400.0
2011-12-15 11:20:00,49.21,49.32,49.1,49.27,178200.0,36.7277,36.8098,36.6456,36.7725,178200.0
2011-12-15 11:30:00,49.29,49.32,49.23,49.24,123200.0,36.7874,36.8098,36.7427,36.7501,123200.0
2011-12-15 11:40:00,49.22,49.3,49.22,49.24,122600.0,36.7352,36.7949,36.7352,36.7501,122600.0
2011-12-15 11:50:00,49.23,49.35,49.21,49.35,86200.0,36.7427,36.8322,36.7277,36.8322,86200.0
2011-12-15 12:00:00,49.35,49.42,49.33,49.4,100800.0,36.8322,36.8845,36.8173,36.8695,100800.0
2011-12-15 12:10:00,49.42,49.46,49.38,49.43,124400.0,36.8845,36.9143,36.8546,36.8919,124400.0
2011-12-15 12:20:00,49.43,49.49,49.43,49.49,99200.0,36.8919,36.9367,36.8919,36.9367,99200.0
2011-12-15 12:30:00,49.49,49.54,49.47,49.52,127600.0,36.9367,36.974,36.9218,36.9591,127600.0
2011-12-15 12:40:00,49.52,49.54,49.45,49.49,85000.0,36.9591,36.974,36.9069,36.9367,85000.0
2011-12-15 12:50:00,49.49,49.51,49.43,49.44,59600.0,36.9367,36.9516,36.8919,36.8994,59600.0
2011-12-15 13:00:00,49.45,49.49,49.43,49.48,60000.0,36.9069,36.9367,36.8919,36.9292,60000.0
2011-12-15 13:10:00,49.49,49.54,49.44,49.52,68200.0,36.9367,36.974,36.8994,36.9591,68200.0
2011-12-15 13:20:00,49.52,49.52,49.44,49.45,73200.0,36.9591,36.9591,36.8994,36.9069,73200.0
2011-12-15 13:30:00,49.44,49.49,49.3,49.37,51400.0,36.8994,36.9367,36.7949,36.8472,51400.0
2011-12-15 13:40:00,49.35,49.52,49.3,49.49,107800.0,36.8322,36.9591,36.7949,36.9367,107800.0
2011-12-15 13:50:00,49.48,49.49,49.44,49.45,48400.0,36.9292,36.9367,36.8994,36.9069,48400.0
2011-12-15 14:00:00,49.45,49.51,49.43,49.49,82800.0,36.9069,36.9516,36.8919,36.9367,82800.0
2011-12-15 14:10:00,49.49,49.55,49.48,49.5,90000.0,36.9367,36.9815,36.9292,36.9442,90000.0
2011-12-15 14:20:00,49.49,49.5,49.35,49.37,49200.0,36.9367,36.9442,36.8322,36.8472,49200.0
2011-12-15 14:30:00,49.37,49.42,49.33,49.39,81000.0,36.8472,36.8845,36.8173,36.8621,81000.0
2011-12-15 14:40:00,49.38,49.39,49.32,49.33,82200.0,36.8546,36.8621,36.8098,36.8173,82200.0
2011-12-15 14:50:00,49.33,49.45,49.28,49.38,106800.0,36.8173,36.9069,36.78,36.8546,106800.0
2011-12-15 15:00:00,49.38,49.49,49.35,49.47,111400.0,36.8546,36.9367,36.8322,36.9218,111400.0
2011-12-15 15:10:00,49.47,49.52,49.38,49.52,122000.0,36.9218,36.9591,36.8546,36.9591,122000.0
2011-12-15 15:20:00,49.52,49.55,49.43,49.49,129600.0,36.9591,36.9815,36.8919,36.9367,129600.0
2011-12-15 15:30:00,49.49,49.58,49.46,49.52,276400.0,36.9367,37.0039,36.9143,36.9591,276400.0
2011-12-15 15:40:00,49.52,49.54,49.34,49.42,317200.0,36.9591,36.974,36.8248,36.8845,317200.0
2011-12-15 15:50:00,49.42,49.42,49.24,49.39,451400.0,36.8845,36.8845,36.7501,36.8621,451400.0
2011-12-16 09:30:00,49.98,50.46,49.82,50.27,1224600.0,37.3024,37.6607,37.183,37.5189,1224600.0
2011-12-16 09:40:00,50.28,50.33,50.2,50.21,395600.0,37.5263,37.5636,37.4666,37.4741,395600.0
2011-12-16 09:50:00,50.21,50.38,50.14,50.36,294400.0,37.4741,37.601,37.4218,37.586,294400.0
2011-12-16 10:00:00,50.36,50.52,50.27,50.45,243000.0,37.586,37.7054,37.5189,37.6532,243000.0
2011-12-16 10:10:00,50.43,50.46,50.26,50.34,127600.0,37.6383,37.6607,37.5114,37.5711,127600.0
2011-12-16 10:20:00,50.34,50.35,50.15,50.15,128800.0,37.5711,37.5786,37.4293,37.4293,128800.0
2011-12-16 10:30:00,50.16,50.24,50.15,50.18,92800.0,37.4368,37.4965,37.4293,37.4517,92800.0
2011-12-16 10:40:00,50.18,50.24,50.17,50.18,67800.0,37.4517,37.4965,37.4442,37.4517,67800.0
2011-12-16 10:50:00,50.17,50.24,50.13,50.22,110800.0,37.4442,37.4965,37.4144,37.4815,110800.0
2011-12-16 11:00:00,50.23,50.27,50.02,50.03,96000.0,37.489,37.5189,37.3323,37.3397,96000.0
2011-12-16 11:10:00,50.04,50.12,50.04,50.06,76400.0,37.3472,37.4069,37.3472,37.3621,76400.0
2011-12-16 11:20:00,50.06,50.13,50.06,50.08,111800.0,37.3621,37.4144,37.3621,37.3771,111800.0
2011-12-16 11:30:00,50.09,50.13,49.98,50.07,129600.0,37.3845,37.4144,37.3024,37.3696,129600.0
2011-12-16 11:40:00,50.06,50.1,49.97,49.98,85800.0,37.3621,37.392,37.295,37.3024,85800.0
2011-12-16 11:50:00,49.98,50.03,49.9,49.93,118400.0,37.3024,37.3397,37.2427,37.2651,118400.0
2011-12-16 12:00:00,49.92,49.96,49.88,49.93,139400.0,37.2576,37.2875,37.2278,37.2651,139400.0
2011-12-16 12:10:00,49.92,50.01,49.92,49.94,97600.0,37.2576,37.3248,37.2576,37.2726,97600.0
2011-12-16 12:20:00,49.94,49.94,49.82,49.82,88400.0,37.2726,37.2726,37.183,37.183,88400.0
2011-12-16 12:30:00,49.82,49.83,49.66,49.73,134600.0,37.183,37.1905,37.0636,37.1158,134600.0
2011-12-16 12:40:00,49.73,49.75,49.62,49.7,144800.0,37.1158,37.1308,37.0337,37.0934,144800.0
2011-12-16 12:50:00,49.7,49.82,49.68,49.8,170200.0,37.0934,37.183,37.0785,37.1681,170200.0
2011-12-16 13:00:00,49.77,49.84,49.76,49.77,84600.0,37.1457,37.1979,37.1382,37.1457,84600.0
2011-12-16 13:10:00,49.78,49.81,49.77,49.79,96000.0,37.1532,37.1755,37.1457,37.1606,96000.0
2011-12-16 13:20:00,49.8,49.87,49.79,49.84,65000.0,37.1681,37.2203,37.1606,37.1979,65000.0
2011-12-16 13:30:00,49.84,49.85,49.81,49.82,107000.0,37.1979,37.2054,37.1755,37.183,107000.0
2011-12-16 13:40:00,49.82,49.91,49.77,49.88,87800.0,37.183,37.2502,37.1457,37.2278,87800.0
2011-12-16 13:50:00,49.88,49.9,49.7,49.72,124800.0,37.2278,37.2427,37.0934,37.1084,124800.0
2011-12-16 14:00:00,49.72,49.74,49.68,49.72,80000.0,37.1084,37.1233,37.0785,37.1084,80000.0
2011-12-16 14:10:00,49.72,49.73,49.66,49.67,81800.0,37.1084,37.1158,37.0636,37.0711,81800.0
2011-12-16 14:20:00,49.68,49.78,49.67,49.76,147200.0,37.0785,37.1532,37.0711,37.1382,147200.0
2011-12-16 14:30:00,49.76,49.86,49.71,49.81,144200.0,37.1382,37.2129,37.1009,37.1755,144200.0
2011-12-16 14:40:00,49.8,49.98,49.77,49.95,133800.0,37.1681,37.3024,37.1457,37.28,133800.0
2011-12-16 14:50:00,49.95,49.98,49.72,49.92,254400.0,37.28,37.3024,37.1084,37.2576,254400.0
2011-12-16 15:00:00,49.92,49.99,49.92,49.98,94200.0,37.2576,37.3099,37.2576,37.3024,94200.0
2011-12-16 15:10:00,49.98,50.02,49.96,49.97,192400.0,37.3024,37.3323,37.2875,37.295,192400.0
2011-12-16 15:20:00,49.97,50.0,49.8,49.91,214400.0,37.295,37.3173,37.1681,37.2502,214400.0
2011-12-16 15:30:00,49.91,49.99,49.88,49.9,279000.0,37.2502,37.3099,37.2278,37.2427,279000.0
2011-12-16 15:40:00,49.9,50.01,49.88,49.99,315400.0,37.2427,37.3248,37.2278,37.3099,315400.0
2011-12-16 15:50:00,49.99,50.05,49.94,49.94,1393400.0,37.3099,37.3547,37.2726,37.2726,1393400.0
2011-12-19 09:30:00,50.07,50.44,50.02,50.37,137400.0,37.3696,37.6457,37.3323,37.5935,137400.0
2011-12-19 09:40:00,50.37,50.46,50.24,50.41,200200.0,37.5935,37.6607,37.4965,37.6234,200200.0
2011-12-19 09:50:00,50.41,50.43,50.22,50.27,125800.0,37.6234,37.6383,37.4815,37.5189,125800.0
2011-12-19 10:00:00,50.27,50.38,50.24,50.27,173000.0,37.5189,37.601,37.4965,37.5189,173000.0
2011-12-19 10:10:00,50.26,50.3,50.13,50.16,147800.0,37.5114,37.5413,37.4144,37.4368,147800.0
2011-12-19 10:20:00,50.17,50.24,50.1,50.1,131600.0,37.4442,37.4965,37.392,37.392,131600.0
2011-12-19 10:30:00,50.11,50.35,50.11,50.25,125400.0,37.3994,37.5786,37.3994,37.5039,125400.0
2011-12-19 10:40:00,50.26,50.26,50.1,50.11,129600.0,37.5114,37.5114,37.392,37.3994,129600.0
2011-12-19 10:50:00,50.1,50.1,49.9,49.9,114600.0,37.392,37.392,37.2427,37.2427,114600.0
2011-12-19 11:00:00,49.92,49.96,49.69,49.74,73800.0,37.2576,37.2875,37.086,37.1233,73800.0
2011-12-19 11:10:00,49.73,49.74,49.62,49.63,148200.0,37.1158,37.1233,37.0337,37.0412,148200.0
2011-12-19 11:20:00,49.63,49.8,49.63,49.77,144800.0,37.0412,37.1681,37.0412,37.1457,144800.0
2011-12-19 11:30:00,49.77,49.82,49.66,49.66,120800.0,37.1457,37.183,37.0636,37.0636,120800.0
2011-12-19 11:40:00,49.65,49.68,49.5,49.57,104800.0,37.0561,37.0785,36.9442,36.9964,104800.0
2011-12-19 11:50:00,49.57,49.62,49.54,49.54,98200.0,36.9964,37.0337,36.974,36.974,98200.0
2011-12-19 12:00:00,49.54,49.71,49.52,49.71,119800.0,36.974,37.1009,36.9591,37.1009,119800.0
2011-12-19 12:10:00,49.71,49.73,49.67,49.68,110600.0,37.1009,37.1158,37.0711,37.0785,110600.0
2011-12-19 12:20:00,49.68,49.74,49.67,49.71,71000.0,37.0785,37.1233,37.0711,37.1009,71000.0
2011-12-19 12:30:00,49.71,49.74,49.66,49.73,95200.0,37.1009,37.1233,37.0636,37.1158,95200.0
2011-12-19 12:40:00,49.74,49.8,49.74,49.76,82400.0,37.1233,37.1681,37.1233,37.1382,82400.0
2011-12-19 12:50:00,49.76,49.77,49.69,49.7,95800.0,37.1382,37.1457,37.086,37.0934,95800.0
2011-12-19 13:00:00,49.7,49.77,49.69,49.77,54600.0,37.0934,37.1457,37.086,37.1457,54600.0
2011-12-19 13:10:00,49.77,49.77,49.6,49.62,104400.0,37.1457,37.1457,37.0188,37.0337,104400.0
2011-12-19 13:20:00,49.62,49.74,49.62,49.69,91400.0,37.0337,37.1233,37.0337,37.086,91400.0
2011-12-19 13:30:00,49.7,49.72,49.6,49.65,81800.0,37.0934,37.1084,37.0188,37.0561,81800.0
2011-12-19 13:40:00,49.65,49.75,49.65,49.71,92200.0,37.0561,37.1308,37.0561,37.1009,92200.0
2011-12-19 13:50:00,49.72,49.83,49.71,49.77,93000.0,37.1084,37.1905,37.1009,37.1457,93000.0
2011-12-19 14:00:00,49.77,49.81,49.71,49.74,76000.0,37.1457,37.1755,37.1009,37.1233,76000.0
2011-12-19 14:10:00,49.73,49.77,49.69,49.69,69800.0,37.1158,37.1457,37.086,37.086,69800.0
2011-12-19 14:20:00,49.7,49.73,49.63,49.69,80200.0,37.0934,37.1158,37.0412,37.086,80200.0
2011-12-19 14:30:00,49.69,49.74,49.66,49.74,64200.0,37.086,37.1233,37.0636,37.1233,64200.0
2011-12-19 14:40:00,49.74,49.77,49.69,49.71,84800.0,37.1233,37.1457,37.086,37.1009,84800.0
2011-12-19 14:50:00,49.72,49.79,49.71,49.77,140800.0,37.1084,37.1606,37.1009,37.1457,140800.0
2011-12-19 15:00:00,49.77,49.77,49.44,49.5,162000.0,37.1457,37.1457,36.8994,36.9442,162000.0
2011-12-19 15:10:00,49.5,49.51,49.39,49.42,249200.0,36.9442,36.9516,36.8621,36.8845,249200.0
2011-12-19 15:20:00,49.42,49.43,49.32,49.34,168800.0,36.8845,36.8919,36.8098,36.8248,168800.0
2011-12-19 15:30:00,49.34,49.35,49.24,49.25,301200.0,36.8248,36.8322,36.7501,36.7576,301200.0
2011-12-19 15:40:00,49.26,49.3,49.18,49.22,320000.0,36.7651,36.7949,36.7053,36.7352,320000.0
2011-12-19 15:50:00,49.22,49.3,49.14,49.25,507800.0,36.7352,36.7949,36.6755,36.7576,507800.0
2011-12-20 09:30:00,50.18,50.6,50.02,50.58,218000.0,37.4517,37.7652,37.3323,37.7502,218000.0
2011-12-20 09:40:00,50.58,50.83,50.47,50.49,270000.0,37.7502,37.9368,37.6681,37.6831,270000.0
2011-12-20 09:50:00,50.49,50.5,50.28,50.38,125000.0,37.6831,37.6905,37.5263,37.601,125000.0
2011-12-20 10:00:00,50.38,50.39,50.24,50.25,122600.0,37.601,37.6084,37.4965,37.5039,122600.0
2011-12-20 10:10:00,50.24,50.25,50.04,50.04,181200.0,37.4965,37.5039,37.3472,37.3472,181200.0
2011-12-20 10:20:00,50.05,50.46,50.04,50.37,130600.0,37.3547,37.6607,37.3472,37.5935,130600.0
2011-12-20 10:30:00,50.39,50.4,50.27,50.3,101800.0,37.6084,37.6159,37.5189,37.5413,101800.0
2011-12-20 10:40:00,50.3,50.32,50.26,50.31,86200.0,37.5413,37.5562,37.5114,37.5487,86200.0
2011-12-20 10:50:00,50.31,50.47,50.31,50.38,102800.0,37.5487,37.6681,37.5487,37.601,102800.0
2011-12-20 11:00:00,50.4,50.52,50.37,50.42,124200.0,37.6159,37.7054,37.5935,37.6308,124200.0
2011-12-20 11:10:00,50.42,50.49,50.38,50.41,85200.0,37.6308,37.6831,37.601,37.6234,85200.0
2011-12-20 11:20:00,50.42,50.45,50.35,50.35,74600.0,37.6308,37.6532,37.5786,37.5786,74600.0
2011-12-20 11:30:00,50.37,50.4,50.25,50.27,81000.0,37.5935,37.6159,37.5039,37.5189,81000.0
2011-12-20 11:40:00,50.27,50.31,50.18,50.31,120800.0,37.5189,37.5487,37.4517,37.5487,120800.0
2011-12-20 11:50:00,50.31,50.38,50.23,50.29,42000.0,37.5487,37.601,37.489,37.5338,42000.0
2011-12-20 12:00:00,50.29,50.29,50.18,50.23,81200.0,37.5338,37.5338,37.4517,37.489,81200.0
2011-12-20 12:10:00,50.22,50.31,50.19,50.26,74000.0,37.4815,37.5487,37.4592,37.5114,74000.0
2011-12-20 12:20:00,50.26,50.27,50.21,50.27,84600.0,37.5114,37.5189,37.4741,37.5189,84600.0
2011-12-20 12:30:00,50.27,50.28,50.21,50.24,73400.0,37.5189,37.5263,37.4741,37.4965,73400.0
2011-12-20 12:40:00,50.25,50.33,50.25,50.3,65000.0,37.5039,37.5636,37.5039,37.5413,65000.0
2011-12-20 12:50:00,50.3,50.38,50.28,50.38,89800.0,37.5413,37.601,37.5263,37.601,89800.0
2011-12-20 13:00:00,50.38,50.49,50.38,50.45,115200.0,37.601,37.6831,37.601,37.6532,115200.0
2011-12-20 13:10:00,50.45,50.45,50.35,50.35,58000.0,37.6532,37.6532,37.5786,37.5786,58000.0
2011-12-20 13:20:00,50.35,50.43,50.35,50.42,35400.0,37.5786,37.6383,37.5786,37.6308,35400.0
2011-12-20 13:30:00,50.42,50.43,50.36,50.4,40800.0,37.6308,37.6383,37.586,37.6159,40800.0
2011-12-20 13:40:00,50.39,50.43,50.38,50.43,35600.0,37.6084,37.6383,37.601,37.6383,35600.0
2011-12-20 13:50:00,50.43,50.46,50.42,50.42,63600.0,37.6383,37.6607,37.6308,37.6308,63600.0
2011-12-20 14:00:00,50.42,50.46,50.36,50.45,72800.0,37.6308,37.6607,37.586,37.6532,72800.0
2011-12-20 14:10:00,50.45,50.49,50.43,50.49,53400.0,37.6532,37.6831,37.6383,37.6831,53400.0
2011-12-20 14:20:00,50.48,50.56,50.47,50.52,70200.0,37.6756,37.7353,37.6681,37.7054,70200.0
2011-12-20 14:30:00,50.52,50.63,50.49,50.6,94600.0,37.7054,37.7875,37.6831,37.7652,94600.0
2011-12-20 14:40:00,50.6,50.68,50.51,50.56,90600.0,37.7652,37.8249,37.698,37.7353,90600.0
2011-12-20 14:50:00,50.56,50.6,50.52,50.57,59000.0,37.7353,37.7652,37.7054,37.7428,59000.0
2011-12-20 15:00:00,50.57,50.61,50.52,50.6,63000.0,37.7428,37.7726,37.7054,37.7652,63000.0
2011-12-20 15:10:00,50.59,50.72,50.53,50.65,147200.0,37.7577,37.8547,37.7129,37.8025,147200.0
2011-12-20 15:20:00,50.63,50.74,50.59,50.67,182000.0,37.7875,37.8696,37.7577,37.8174,182000.0
2011-12-20 15:30:00,50.66,50.74,50.59,50.71,195200.0,37.8099,37.8696,37.7577,37.8473,195200.0
2011-12-20 15:40:00,50.7,50.77,50.63,50.65,291600.0,37.8398,37.892,37.7875,37.8025,291600.0
2011-12-20 15:50:00,50.64,50.71,50.57,50.6,603800.0,37.795,37.8473,37.7428,37.7652,603800.0
2011-12-21 09:30:00,50.73,50.81,50.37,50.42,241600.0,37.8622,37.9219,37.5935,37.6308,241600.0
2011-12-21 09:40:00,50.42,50.52,50.2,50.22,361000.0,37.6308,37.7054,37.4666,37.4815,361000.0
2011-12-21 09:50:00,50.2,50.34,50.07,50.19,217600.0,37.4666,37.5711,37.3696,37.4592,217600.0
2011-12-21 10:00:00,50.19,50.3,50.02,50.23,196200.0,37.4592,37.5413,37.3323,37.489,196200.0
2011-12-21 10:10:00,50.22,50.37,50.22,50.31,140600.0,37.4815,37.5935,37.4815,37.5487,140600.0
2011-12-21 10:20:00,50.31,50.48,50.31,50.4,136400.0,37.5487,37.6756,37.5487,37.6159,136400.0
2011-12-21 10:30:00,50.42,50.61,50.38,50.47,126200.0,37.6308,37.7726,37.601,37.6681,126200.0
2011-12-21 10:40:00,50.49,50.54,50.32,50.34,87000.0,37.6831,37.7204,37.5562,37.5711,87000.0
2011-12-21 10:50:00,50.34,50.43,50.24,50.28,105800.0,37.5711,37.6383,37.4965,37.5263,105800.0
2011-12-21 11:00:00,50.29,50.38,50.13,50.13,194000.0,37.5338,37.601,37.4144,37.4144,194000.0
2011-12-21 11:10:00,50.13,50.27,50.04,50.05,180800.0,37.4144,37.5189,37.3472,37.3547,180800.0
2011-12-21 11:20:00,50.05,50.18,49.97,50.01,205400.0,37.3547,37.4517,37.295,37.3248,205400.0
2011-12-21 11:30:00,50.01,50.17,49.99,50.15,117800.0,37.3248,37.4442,37.3099,37.4293,117800.0
2011-12-21 11:40:00,50.15,50.31,50.1,50.3,127600.0,37.4293,37.5487,37.392,37.5413,127600.0
2011-12-21 11:50:00,50.3,50.3,50.17,50.3,78200.0,37.5413,37.5413,37.4442,37.5413,78200.0
2011-12-21 12:00:00,50.3,50.35,50.1,50.17,198200.0,37.5413,37.5786,37.392,37.4442,198200.0
2011-12-21 12:10:00,50.17,50.23,50.13,50.19,91000.0,37.4442,37.489,37.4144,37.4592,91000.0
2011-12-21 12:20:00,50.18,50.2,50.01,50.05,130600.0,37.4517,37.4666,37.3248,37.3547,130600.0
2011-12-21 12:30:00,50.06,50.28,50.06,50.26,60000.0,37.3621,37.5263,37.3621,37.5114,60000.0
2011-12-21 12:40:00,50.27,50.29,50.19,50.24,298800.0,37.5189,37.5338,37.4592,37.4965,298800.0
2011-12-21 12:50:00,50.24,50.31,50.2,50.28,54400.0,37.4965,37.5487,37.4666,37.5263,54400.0
2011-12-21 13:00:00,50.29,50.47,50.27,50.47,140200.0,37.5338,37.6681,37.5189,37.6681,140200.0
2011-12-21 13:10:00,50.46,50.52,50.44,50.45,109000.0,37.6607,37.7054,37.6457,37.6532,109000.0
2011-12-21 13:20:00,50.45,50.56,50.43,50.56,60600.0,37.6532,37.7353,37.6383,37.7353,60600.0
2011-12-21 13:30:00,50.55,50.68,50.55,50.63,180600.0,37.7278,37.8249,37.7278,37.7875,180600.0
2011-12-21 13:40:00,50.63,50.66,50.58,50.63,123000.0,37.7875,37.8099,37.7502,37.7875,123000.0
2011-12-21 13:50:00,50.62,50.8,50.62,50.79,105200.0,37.7801,37.9144,37.7801,37.907,105200.0
2011-12-21 14:00:00,50.79,50.9,50.74,50.88,107000.0,37.907,37.9891,37.8696,37.9741,107000.0
2011-12-21 14:10:00,50.88,50.92,50.85,50.9,106200.0,37.9741,38.004,37.9517,37.9891,106200.0
2011-12-21 14:20:00,50.9,50.98,50.86,50.98,132000.0,37.9891,38.0488,37.9592,38.0488,132000.0
2011-12-21 14:30:00,50.97,51.02,50.9,50.91,142600.0,38.0413,38.0786,37.9891,37.9965,142600.0
2011-12-21 14:40:00,50.91,51.05,50.91,51.03,219000.0,37.9965,38.101,37.9965,38.0861,219000.0
2011-12-21 14:50:00,51.04,51.07,50.99,50.99,101800.0,38.0935,38.1159,38.0562,38.0562,101800.0
2011-12-21 15:00:00,50.99,51.09,50.94,51.08,200400.0,38.0562,38.1309,38.0189,38.1234,200400.0
2011-12-21 15:10:00,51.09,51.22,51.07,51.18,116000.0,38.1309,38.2279,38.1159,38.198,116000.0
2011-12-21 15:20:00,51.18,51.23,51.17,51.2,174200.0,38.198,38.2354,38.1906,38.213,174200.0
2011-12-21 15:30:00,51.21,51.45,51.21,51.44,219400.0,38.2204,38.3996,38.2204,38.3921,219400.0
2011-12-21 15:40:00,51.42,51.57,51.39,51.45,674600.0,38.3772,38.4891,38.3548,38.3996,674600.0
2011-12-21 15:50:00,51.45,51.53,51.4,51.52,659600.0,38.3996,38.4593,38.3622,38.4518,659600.0
2011-12-22 09:30:00,51.54,51.77,51.43,51.76,126000.0,38.4667,38.6384,38.3846,38.6309,126000.0
2011-12-22 09:40:00,51.75,52.0,51.75,51.89,207000.0,38.6235,38.81,38.6235,38.7279,207000.0
2011-12-22 09:50:00,51.91,51.92,51.79,51.85,278600.0,38.7429,38.7503,38.6533,38.6981,278600.0
2011-12-22 10:00:00,51.85,52.0,51.74,51.81,180800.0,38.6981,38.81,38.616,38.6682,180800.0
2011-12-22 10:10:00,51.8,51.89,51.79,51.83,185000.0,38.6608,38.7279,38.6533,38.6832,185000.0
2011-12-22 10:20:00,51.82,51.88,51.8,51.86,184800.0,38.6757,38.7205,38.6608,38.7056,184800.0
2011-12-22 10:30:00,51.85,51.87,51.77,51.85,134800.0,38.6981,38.713,38.6384,38.6981,134800.0
2011-12-22 10:40:00,51.85,51.88,51.77,51.81,228600.0,38.6981,38.7205,38.6384,38.6682,228600.0
2011-12-22 10:50:00,51.82,51.91,51.77,51.8,126600.0,38.6757,38.7429,38.6384,38.6608,126600.0
2011-12-22 11:00:00,51.79,51.85,51.77,51.82,126400.0,38.6533,38.6981,38.6384,38.6757,126400.0
2011-12-22 11:10:00,51.81,51.85,51.77,51.8,133400.0,38.6682,38.6981,38.6384,38.6608,133400.0
2011-12-22 11:20:00,51.8,51.92,51.75,51.83,151200.0,38.6608,38.7503,38.6235,38.6832,151200.0
2011-12-22 11:30:00,51.83,51.92,51.78,51.92,101200.0,38.6832,38.7503,38.6458,38.7503,101200.0
2011-12-22 11:40:00,51.92,51.94,51.82,51.92,71400.0,38.7503,38.7653,38.6757,38.7503,71400.0
2011-12-22 11:50:00,51.92,51.92,51.73,51.77,283000.0,38.7503,38.7503,38.6085,38.6384,283000.0
2011-12-22 12:00:00,51.79,51.82,51.74,51.77,89200.0,38.6533,38.6757,38.616,38.6384,89200.0
2011-12-22 12:10:00,51.78,51.85,51.77,51.85,79800.0,38.6458,38.6981,38.6384,38.6981,79800.0
2011-12-22 12:20:00,51.84,52.04,51.83,52.04,105600.0,38.6906,38.8399,38.6832,38.8399,105600.0
2011-12-22 12:30:00,52.02,52.03,51.98,52.01,62600.0,38.825,38.8324,38.7951,38.8175,62600.0
2011-12-22 12:40:00,51.99,52.04,51.95,51.97,70600.0,38.8026,38.8399,38.7727,38.7877,70600.0
2011-12-22 12:50:00,51.97,52.02,51.97,52.01,110600.0,38.7877,38.825,38.7877,38.8175,110600.0
2011-12-22 13:00:00,52.01,52.02,51.91,51.94,68800.0,38.8175,38.825,38.7429,38.7653,68800.0
2011-12-22 13:10:00,51.94,52.01,51.94,51.97,39400.0,38.7653,38.8175,38.7653,38.7877,39400.0
2011-12-22 13:20:00,51.97,51.98,51.93,51.97,45200.0,38.7877,38.7951,38.7578,38.7877,45200.0
2011-12-22 13:30:00,51.96,52.05,51.94,51.99,69800.0,38.7802,38.8474,38.7653,38.8026,69800.0
2011-12-22 13:40:00,51.99,52.05,51.99,52.05,50600.0,38.8026,38.8474,38.8026,38.8474,50600.0
2011-12-22 13:50:00,52.04,52.09,52.01,52.01,57200.0,38.8399,38.8772,38.8175,38.8175,57200.0
2011-12-22 14:00:00,52.0,52.03,51.97,52.02,103400.0,38.81,38.8324,38.7877,38.825,103400.0
2011-12-22 14:10:00,52.03,52.05,52.0,52.01,51600.0,38.8324,38.8474,38.81,38.8175,51600.0
2011-12-22 14:20:00,52.01,52.07,51.99,52.02,119400.0,38.8175,38.8623,38.8026,38.825,119400.0
2011-12-22 14:30:00,52.01,52.06,52.0,52.02,69800.0,38.8175,38.8548,38.81,38.825,69800.0
2011-12-22 14:40:00,52.02,52.15,52.02,52.08,102800.0,38.825,38.922,38.825,38.8698,102800.0
2011-12-22 14:50:00,52.07,52.15,52.04,52.06,86600.0,38.8623,38.922,38.8399,38.8548,86600.0
2011-12-22 15:00:00,52.06,52.09,51.99,52.09,120600.0,38.8548,38.8772,38.8026,38.8772,120600.0
2011-12-22 15:10:00,52.09,52.12,52.05,52.1,91400.0,38.8772,38.8996,38.8474,38.8847,91400.0
2011-12-22 15:20:00,52.1,52.15,52.09,52.11,98600.0,38.8847,38.922,38.8772,38.8921,98600.0
2011-12-22 15:30:00,52.1,52.11,51.99,52.0,126600.0,38.8847,38.8921,38.8026,38.81,126600.0
2011-12-22 15:40:00,52.01,52.09,51.93,52.06,257800.0,38.8175,38.8772,38.7578,38.8548,257800.0
2011-12-22 15:50:00,52.06,52.52,52.05,52.13,679200.0,38.8548,39.1981,38.8474,38.9071,679200.0
2011-12-23 09:30:00,52.29,52.5,52.25,52.38,126200.0,39.0265,39.1832,38.9966,39.0937,126200.0
2011-12-23 09:40:00,52.38,52.44,52.31,52.38,69800.0,39.0937,39.1384,39.0414,39.0937,69800.0
2011-12-23 09:50:00,52.38,52.54,52.36,52.51,113200.0,39.0937,39.2131,39.0787,39.1907,113200.0
2011-12-23 10:00:00,52.52,52.63,52.46,52.56,165400.0,39.1981,39.2802,39.1534,39.228,165400.0
2011-12-23 10:10:00,52.56,52.67,52.55,52.62,97200.0,39.228,39.3101,39.2205,39.2728,97200.0
2011-12-23 10:20:00,52.62,52.63,52.55,52.55,57000.0,39.2728,39.2802,39.2205,39.2205,57000.0
2011-12-23 10:30:00,52.55,52.59,52.54,52.56,66000.0,39.2205,39.2504,39.2131,39.228,66000.0
2011-12-23 10:40:00,52.57,52.6,52.55,52.57,74600.0,39.2355,39.2579,39.2205,39.2355,74600.0
2011-12-23 10:50:00,52.57,52.6,52.5,52.55,81200.0,39.2355,39.2579,39.1832,39.2205,81200.0
2011-12-23 11:00:00,52.55,52.56,52.52,52.54,95200.0,39.2205,39.228,39.1981,39.2131,95200.0
2011-12-23 11:10:00,52.54,52.59,52.51,52.56,74800.0,39.2131,39.2504,39.1907,39.228,74800.0
2011-12-23 11:20:00,52.56,52.64,52.56,52.64,39200.0,39.228,39.2877,39.228,39.2877,39200.0
2011-12-23 11:30:00,52.66,52.86,52.65,52.81,108000.0,39.3026,39.4519,39.2952,39.4146,108000.0
2011-12-23 11:40:00,52.81,52.91,52.8,52.88,68600.0,39.4146,39.4892,39.4071,39.4668,68600.0
2011-12-23 11:50:00,52.88,52.91,52.87,52.88,59600.0,39.4668,39.4892,39.4594,39.4668,59600.0
2011-12-23 12:00:00,52.88,52.88,52.79,52.8,66600.0,39.4668,39.4668,39.3997,39.4071,66600.0
2011-12-23 12:10:00,52.79,52.85,52.76,52.84,67400.0,39.3997,39.4444,39.3773,39.437,67400.0
2011-12-23 12:20:00,52.84,52.93,52.84,52.91,54600.0,39.437,39.5041,39.437,39.4892,54600.0
2011-12-23 12:30:00,52.91,53.01,52.87,52.87,86800.0,39.4892,39.5639,39.4594,39.4594,86800.0
2011-12-23 12:40:00,52.87,52.9,52.84,52.84,40200.0,39.4594,39.4818,39.437,39.437,40200.0
2011-12-23 12:50:00,52.84,52.84,52.77,52.82,34800.0,39.437,39.437,39.3847,39.422,34800.0
2011-12-23 13:00:00,52.82,52.82,52.63,52.64,86600.0,39.422,39.422,39.2802,39.2877,86600.0
2011-12-23 13:10:00,52.64,52.68,52.58,52.59,95200.0,39.2877,39.3176,39.2429,39.2504,95200.0
2011-12-23 13:20:00,52.58,52.64,52.55,52.64,71800.0,39.2429,39.2877,39.2205,39.2877,71800.0
2011-12-23 13:30:00,52.63,52.69,52.62,52.69,37800.0,39.2802,39.325,39.2728,39.325,37800.0
2011-12-23 13:40:00,52.69,52.72,52.68,52.7,46800.0,39.325,39.3474,39.3176,39.3325,46800.0
2011-12-23 13:50:00,52.71,52.74,52.67,52.73,45200.0,39.3399,39.3623,39.3101,39.3549,45200.0
2011-12-23 14:00:00,52.73,52.73,52.6,52.6,53600.0,39.3549,39.3549,39.2579,39.2579,53600.0
2011-12-23 14:10:00,52.6,52.72,52.59,52.72,71400.0,39.2579,39.3474,39.2504,39.3474,71400.0
2011-12-23 14:20:00,52.72,52.74,52.65,52.67,33000.0,39.3474,39.3623,39.2952,39.3101,33000.0
2011-12-23 14:30:00,52.67,52.7,52.63,52.65,44000.0,39.3101,39.3325,39.2802,39.2952,44000.0
2011-12-23 14:40:00,52.65,52.72,52.63,52.72,42000.0,39.2952,39.3474,39.2802,39.3474,42000.0
2011-12-23 14:50:00,52.71,52.72,52.67,52.71,45600.0,39.3399,39.3474,39.3101,39.3399,45600.0
2011-12-23 15:00:00,52.71,52.75,52.7,52.75,56600.0,39.3399,39.3698,39.3325,39.3698,56600.0
2011-12-23 15:10:00,52.75,52.77,52.69,52.77,51000.0,39.3698,39.3847,39.325,39.3847,51000.0
2011-12-23 15:20:00,52.77,52.77,52.63,52.64,48600.0,39.3847,39.3847,39.2802,39.2877,48600.0
2011-12-23 15:30:00,52.64,52.67,52.61,52.62,75000.0,39.2877,39.3101,39.2653,39.2728,75000.0
2011-12-23 15:40:00,52.61,52.76,52.6,52.66,110800.0,39.2653,39.3773,39.2579,39.3026,110800.0
2011-12-23 15:50:00,52.65,52.81,52.64,52.77,194400.0,39.2952,39.4146,39.2877,39.3847,194400.0
2011-12-27 09:30:00,52.61,52.91,52.61,52.83,112600.0,39.2653,39.4892,39.2653,39.4295,112600.0
2011-12-27 09:40:00,52.86,53.08,52.85,53.06,89600.0,39.4519,39.6161,39.4444,39.6012,89600.0
2011-12-27 09:50:00,53.05,53.13,53.01,53.05,72600.0,39.5937,39.6534,39.5639,39.5937,72600.0
2011-12-27 10:00:00,53.05,53.12,52.96,52.96,86800.0,39.5937,39.646,39.5265,39.5265,86800.0
2011-12-27 10:10:00,52.97,53.13,52.92,53.09,88000.0,39.534,39.6534,39.4967,39.6236,88000.0
2011-12-27 10:20:00,53.09,53.11,53.02,53.08,55000.0,39.6236,39.6385,39.5713,39.6161,55000.0
2011-12-27 10:30:00,53.08,53.13,53.05,53.1,56800.0,39.6161,39.6534,39.5937,39.631,56800.0
2011-12-27 10:40:00,53.11,53.11,52.75,52.77,88000.0,39.6385,39.6385,39.3698,39.3847,88000.0
2011-12-27 10:50:00,52.77,52.78,52.61,52.63,56200.0,39.3847,39.3922,39.2653,39.2802,56200.0
2011-12-27 11:00:00,52.62,52.74,52.6,52.74,42000.0,39.2728,39.3623,39.2579,39.3623,42000.0
2011-12-27 11:10:00,52.76,53.02,52.76,52.98,41400.0,39.3773,39.5713,39.3773,39.5415,41400.0
2011-12-27 11:20:00,52.99,53.09,52.98,53.07,26200.0,39.5489,39.6236,39.5415,39.6086,26200.0
2011-12-27 11:30:00,53.07,53.1,53.01,53.07,25600.0,39.6086,39.631,39.5639,39.6086,25600.0
2011-12-27 11:40:00,53.07,53.07,52.95,52.96,36600.0,39.6086,39.6086,39.5191,39.5265,36600.0
2011-12-27 11:50:00,52.96,52.97,52.92,52.94,23200.0,39.5265,39.534,39.4967,39.5116,23200.0
2011-12-27 12:00:00,52.94,53.02,52.94,53.0,45200.0,39.5116,39.5713,39.5116,39.5564,45200.0
2011-12-27 12:10:00,53.02,53.04,52.96,53.02,24400.0,39.5713,39.5862,39.5265,39.5713,24400.0
2011-12-27 12:20:00,53.02,53.13,53.02,53.11,68400.0,39.5713,39.6534,39.5713,39.6385,68400.0
2011-12-27 12:30:00,53.12,53.13,53.04,53.04,23800.0,39.646,39.6534,39.5862,39.5862,23800.0
2011-12-27 12:40:00,53.05,53.07,53.01,53.03,34200.0,39.5937,39.6086,39.5639,39.5788,34200.0
2011-12-27 12:50:00,53.02,53.04,52.98,52.98,31200.0,39.5713,39.5862,39.5415,39.5415,31200.0
2011-12-27 13:00:00,52.98,52.98,52.88,52.9,27200.0,39.5415,39.5415,39.4668,39.4818,27200.0
2011-12-27 13:10:00,52.89,52.93,52.87,52.88,26200.0,39.4743,39.5041,39.4594,39.4668,26200.0
2011-12-27 13:20:00,52.88,52.88,52.83,52.87,21000.0,39.4668,39.4668,39.4295,39.4594,21000.0
2011-12-27 13:30:00,52.85,52.97,52.85,52.96,25600.0,39.4444,39.534,39.4444,39.5265,25600.0
2011-12-27 13:40:00,52.96,53.04,52.94,53.03,16400.0,39.5265,39.5862,39.5116,39.5788,16400.0
2011-12-27 13:50:00,53.02,53.08,53.01,53.07,26400.0,39.5713,39.6161,39.5639,39.6086,26400.0
2011-12-27 14:00:00,53.07,53.08,52.95,52.95,29200.0,39.6086,39.6161,39.5191,39.5191,29200.0
2011-12-27 14:10:00,52.95,52.99,52.93,52.95,20600.0,39.5191,39.5489,39.5041,39.5191,20600.0
2011-12-27 14:20:00,52.94,52.98,52.88,52.93,24800.0,39.5116,39.5415,39.4668,39.5041,24800.0
2011-12-27 14:30:00,52.92,52.98,52.87,52.98,32400.0,39.4967,39.5415,39.4594,39.5415,32400.0
2011-12-27 14:40:00,52.97,53.0,52.93,52.99,61600.0,39.534,39.5564,39.5041,39.5489,61600.0
2011-12-27 14:50:00,53.0,53.02,52.95,52.99,34000.0,39.5564,39.5713,39.5191,39.5489,34000.0
2011-12-27 15:00:00,53.0,53.0,52.97,52.97,27200.0,39.5564,39.5564,39.534,39.534,27200.0
2011-12-27 15:10:00,52.97,52.99,52.95,52.99,21000.0,39.534,39.5489,39.5191,39.5489,21000.0
2011-12-27 15:20:00,52.99,52.99,52.9,52.96,41800.0,39.5489,39.5489,39.4818,39.5265,41800.0
2011-12-27 15:30:00,52.95,52.95,52.84,52.88,53200.0,39.5191,39.5191,39.437,39.4668,53200.0
2011-12-27 15:40:00,52.86,52.93,52.84,52.91,64600.0,39.4519,39.5041,39.437,39.4892,64600.0
2011-12-27 15:50:00,52.91,52.92,52.84,52.86,121000.0,39.4892,39.4967,39.437,39.4519,121000.0
2011-12-28 09:30:00,52.85,52.99,52.66,52.74,94000.0,39.4444,39.5489,39.3026,39.3623,94000.0
2011-12-28 09:40:00,52.74,52.85,52.7,52.77,100000.0,39.3623,39.4444,39.3325,39.3847,100000.0
2011-12-28 09:50:00,52.77,52.82,52.6,52.63,55000.0,39.3847,39.422,39.2579,39.2802,55000.0
2011-12-28 10:00:00,52.63,52.71,52.44,52.66,51400.0,39.2802,39.3399,39.1384,39.3026,51400.0
2011-12-28 10:10:00,52.65,52.67,52.31,52.45,65800.0,39.2952,39.3101,39.0414,39.1459,65800.0
2011-12-28 10:20:00,52.44,52.45,52.28,52.34,48000.0,39.1384,39.1459,39.019,39.0638,48000.0
2011-12-28 10:30:00,52.35,52.47,52.26,52.41,78800.0,39.0713,39.1608,39.0041,39.116,78800.0
2011-12-28 10:40:00,52.41,52.48,52.41,52.45,44800.0,39.116,39.1683,39.116,39.1459,44800.0
2011-12-28 10:50:00,52.45,52.45,52.28,52.36,56600.0,39.1459,39.1459,39.019,39.0787,56600.0
2011-12-28 11:00:00,52.33,52.42,52.29,52.42,52800.0,39.0563,39.1235,39.0265,39.1235,52800.0
2011-12-28 11:10:00,52.41,52.42,52.25,52.29,87200.0,39.116,39.1235,38.9966,39.0265,87200.0
2011-12-28 11:20:00,52.29,52.31,52.16,52.18,58800.0,39.0265,39.0414,38.9295,38.9444,58800.0
2011-12-28 11:30:00,52.18,52.22,52.06,52.15,109400.0,38.9444,38.9742,38.8548,38.922,109400.0
2011-12-28 11:40:00,52.16,52.24,52.06,52.1,57000.0,38.9295,38.9892,38.8548,38.8847,57000.0
2011-12-28 11:50:00,52.13,52.21,52.08,52.21,39800.0,38.9071,38.9668,38.8698,38.9668,39800.0
2011-12-28 12:00:00,52.21,52.28,52.17,52.22,24200.0,38.9668,39.019,38.9369,38.9742,24200.0
2011-12-28 12:10:00,52.2,52.37,52.19,52.35,32800.0,38.9593,39.0862,38.9518,39.0713,32800.0
2011-12-28 12:20:00,52.35,52.35,52.29,52.34,23200.0,39.0713,39.0713,39.0265,39.0638,23200.0
2011-12-28 12:30:00,52.35,52.41,52.35,52.38,21000.0,39.0713,39.116,39.0713,39.0937,21000.0
2011-12-28 12:40:00,52.38,52.41,52.33,52.37,44800.0,39.0937,39.116,39.0563,39.0862,44800.0
2011-12-28 12:50:00,52.38,52.39,52.23,52.24,40600.0,39.0937,39.1011,38.9817,38.9892,40600.0
2011-12-28 13:00:00,52.24,52.29,52.2,52.26,37000.0,38.9892,39.0265,38.9593,39.0041,37000.0
2011-12-28 13:10:00,52.26,52.33,52.26,52.27,44600.0,39.0041,39.0563,39.0041,39.0116,44600.0
2011-12-28 13:20:00,52.27,52.28,52.23,52.26,26000.0,39.0116,39.019,38.9817,39.0041,26000.0
2011-12-28 13:30:00,52.25,52.34,52.24,52.26,32200.0,38.9966,39.0638,38.9892,39.0041,32200.0
2011-12-28 13:40:00,52.25,52.3,52.24,52.27,18800.0,38.9966,39.0339,38.9892,39.0116,18800.0
2011-12-28 13:50:00,52.26,52.35,52.26,52.35,19600.0,39.0041,39.0713,39.0041,39.0713,19600.0
2011-12-28 14:00:00,52.35,52.35,52.23,52.24,35400.0,39.0713,39.0713,38.9817,38.9892,35400.0
2011-12-28 14:10:00,52.23,52.24,52.16,52.2,49200.0,38.9817,38.9892,38.9295,38.9593,49200.0
2011-12-28 14:20:00,52.2,52.33,52.2,52.32,43200.0,38.9593,39.0563,38.9593,39.0489,43200.0
2011-12-28 14:30:00,52.32,52.33,52.19,52.2,36600.0,39.0489,39.0563,38.9518,38.9593,36600.0
2011-12-28 14:40:00,52.2,52.2,52.15,52.18,33800.0,38.9593,38.9593,38.922,38.9444,33800.0
2011-12-28 14:50:00,52.16,52.24,52.15,52.2,50600.0,38.9295,38.9892,38.922,38.9593,50600.0
2011-12-28 15:00:00,52.19,52.34,52.19,52.33,53400.0,38.9518,39.0638,38.9518,39.0563,53400.0
2011-12-28 15:10:00,52.33,52.35,52.19,52.23,50200.0,39.0563,39.0713,38.9518,38.9817,50200.0
2011-12-28 15:20:00,52.23,52.34,52.17,52.23,71200.0,38.9817,39.0638,38.9369,38.9817,71200.0
2011-12-28 15:30:00,52.23,52.31,52.22,52.27,68200.0,38.9817,39.0414,38.9742,39.0116,68200.0
2011-12-28 15:40:00,52.27,52.35,52.23,52.34,130800.0,39.0116,39.0713,38.9817,39.0638,130800.0
2011-12-28 15:50:00,52.33,52.33,52.2,52.27,196000.0,39.0563,39.0563,38.9593,39.0116,196000.0
2011-12-29 09:30:00,52.5,52.6,52.3,52.33,90000.0,39.1832,39.2579,39.0339,39.0563,90000.0
2011-12-29 09:40:00,52.32,52.55,52.25,52.27,60400.0,39.0489,39.2205,38.9966,39.0116,60400.0
2011-12-29 09:50:00,52.24,52.46,52.23,52.4,42600.0,38.9892,39.1534,38.9817,39.1086,42600.0
2011-12-29 10:00:00,52.42,52.56,52.41,52.48,56000.0,39.1235,39.228,39.116,39.1683,56000.0
2011-12-29 10:10:00,52.47,52.5,52.38,52.4,29400.0,39.1608,39.1832,39.0937,39.1086,29400.0
2011-12-29 10:20:00,52.41,52.51,52.4,52.46,40400.0,39.116,39.1907,39.1086,39.1534,40400.0
2011-12-29 10:30:00,52.47,52.56,52.44,52.55,44600.0,39.1608,39.228,39.1384,39.2205,44600.0
2011-12-29 10:40:00,52.54,52.6,52.54,52.57,42000.0,39.2131,39.2579,39.2131,39.2355,42000.0
2011-12-29 10:50:00,52.56,52.64,52.51,52.63,65400.0,39.228,39.2877,39.1907,39.2802,65400.0
2011-12-29 11:00:00,52.64,52.7,52.54,52.55,55200.0,39.2877,39.3325,39.2131,39.2205,55200.0
2011-12-29 11:10:00,52.57,52.59,52.5,52.51,29200.0,39.2355,39.2504,39.1832,39.1907,29200.0
2011-12-29 11:20:00,52.51,52.68,52.51,52.66,45800.0,39.1907,39.3176,39.1907,39.3026,45800.0
2011-12-29 11:30:00,52.63,52.64,52.58,52.58,45800.0,39.2802,39.2877,39.2429,39.2429,45800.0
2011-12-29 11:40:00,52.58,52.62,52.57,52.58,28800.0,39.2429,39.2728,39.2355,39.2429,28800.0
2011-12-29 11:50:00,52.58,52.67,52.58,52.66,44600.0,39.2429,39.3101,39.2429,39.3026,44600.0
2011-12-29 12:00:00,52.66,52.67,52.57,52.58,16200.0,39.3026,39.3101,39.2355,39.2429,16200.0
2011-12-29 12:10:00,52.61,52.61,52.53,52.54,44400.0,39.2653,39.2653,39.2056,39.2131,44400.0
2011-12-29 12:20:00,52.53,52.6,52.53,52.54,26400.0,39.2056,39.2579,39.2056,39.2131,26400.0
2011-12-29 12:30:00,52.52,52.53,52.42,52.48,34000.0,39.1981,39.2056,39.1235,39.1683,34000.0
2011-12-29 12:40:00,52.48,52.54,52.47,52.51,22600.0,39.1683,39.2131,39.1608,39.1907,22600.0
2011-12-29 12:50:00,52.52,52.54,52.5,52.51,30400.0,39.1981,39.2131,39.1832,39.1907,30400.0
2011-12-29 13:00:00,52.52,52.66,52.52,52.65,31600.0,39.1981,39.3026,39.1981,39.2952,31600.0
2011-12-29 13:10:00,52.66,52.66,52.56,52.62,55800.0,39.3026,39.3026,39.228,39.2728,55800.0
2011-12-29 13:20:00,52.62,52.72,52.6,52.7,32000.0,39.2728,39.3474,39.2579,39.3325,32000.0
2011-12-29 13:30:00,52.69,52.69,52.63,52.68,31200.0,39.325,39.325,39.2802,39.3176,31200.0
2011-12-29 13:40:00,52.68,52.72,52.6,52.67,27600.0,39.3176,39.3474,39.2579,39.3101,27600.0
2011-12-29 13:50:00,52.66,52.69,52.6,52.62,25600.0,39.3026,39.325,39.2579,39.2728,25600.0
2011-12-29 14:00:00,52.63,52.68,52.6,52.62,43200.0,39.2802,39.3176,39.2579,39.2728,43200.0
2011-12-29 14:10:00,52.62,52.64,52.58,52.6,29800.0,39.2728,39.2877,39.2429,39.2579,29800.0
2011-12-29 14:20:00,52.6,52.77,52.57,52.62,128200.0,39.2579,39.3847,39.2355,39.2728,128200.0
2011-12-29 14:30:00,52.62,52.72,52.62,52.71,27600.0,39.2728,39.3474,39.2728,39.3399,27600.0
2011-12-29 14:40:00,52.71,52.71,52.63,52.7,24800.0,39.3399,39.3399,39.2802,39.3325,24800.0
2011-12-29 14:50:00,52.7,52.7,52.63,52.64,30600.0,39.3325,39.3325,39.2802,39.2877,30600.0
2011-12-29 15:00:00,52.65,52.67,52.6,52.62,72600.0,39.2952,39.3101,39.2579,39.2728,72600.0
2011-12-29 15:10:00,52.62,52.72,52.61,52.69,61800.0,39.2728,39.3474,39.2653,39.325,61800.0
2011-12-29 15:20:00,52.69,52.7,52.63,52.65,64800.0,39.325,39.3325,39.2802,39.2952,64800.0
2011-12-29 15:30:00,52.65,52.68,52.62,52.66,79000.0,39.2952,39.3176,39.2728,39.3026,79000.0
2011-12-29 15:40:00,52.66,52.73,52.63,52.64,193400.0,39.3026,39.3549,39.2802,39.2877,193400.0
2011-12-29 15:50:00,52.64,52.71,52.59,52.63,296000.0,39.2877,39.3399,39.2504,39.2802,296000.0
2011-12-30 09:30:00,52.88,52.9,52.71,52.87,136200.0,39.4668,39.4818,39.3399,39.4594,136200.0
2011-12-30 09:40:00,52.87,53.05,52.85,53.03,87400.0,39.4594,39.5937,39.4444,39.5788,87400.0
2011-12-30 09:50:00,53.03,53.04,52.92,52.95,54400.0,39.5788,39.5862,39.4967,39.5191,54400.0
2011-12-30 10:00:00,52.94,53.05,52.9,52.95,42000.0,39.5116,39.5937,39.4818,39.5191,42000.0
2011-12-30 10:10:00,52.93,52.99,52.87,52.94,42600.0,39.5041,39.5489,39.4594,39.5116,42600.0
2011-12-30 10:20:00,52.95,52.99,52.94,52.99,33000.0,39.5191,39.5489,39.5116,39.5489,33000.0
2011-12-30 10:30:00,52.99,53.1,52.98,53.09,35600.0,39.5489,39.631,39.5415,39.6236,35600.0
2011-12-30 10:40:00,53.09,53.13,53.04,53.12,74600.0,39.6236,39.6534,39.5862,39.646,74600.0
2011-12-30 10:50:00,53.12,53.19,53.12,53.18,116400.0,39.646,39.6982,39.646,39.6907,116400.0
2011-12-30 11:00:00,53.19,53.26,53.16,53.19,90400.0,39.6982,39.7504,39.6758,39.6982,90400.0
2011-12-30 11:10:00,53.18,53.18,53.09,53.13,37400.0,39.6907,39.6907,39.6236,39.6534,37400.0
2011-12-30 11:20:00,53.13,53.18,52.99,52.99,82200.0,39.6534,39.6907,39.5489,39.5489,82200.0
2011-12-30 11:30:00,53.01,53.25,53.0,53.16,170800.0,39.5639,39.743,39.5564,39.6758,170800.0
2011-12-30 11:40:00,53.14,53.16,53.1,53.12,45000.0,39.6609,39.6758,39.631,39.646,45000.0
2011-12-30 11:50:00,53.12,53.23,53.01,53.17,170000.0,39.646,39.728,39.5639,39.6833,170000.0
2011-12-30 12:00:00,53.18,53.22,53.13,53.21,48000.0,39.6907,39.7206,39.6534,39.7131,48000.0
2011-12-30 12:10:00,53.2,53.24,53.18,53.22,113400.0,39.7057,39.7355,39.6907,39.7206,113400.0
2011-12-30 12:20:00,53.22,53.27,53.18,53.24,72800.0,39.7206,39.7579,39.6907,39.7355,72800.0
2011-12-30 12:30:00,53.24,53.3,53.23,53.29,53000.0,39.7355,39.7803,39.728,39.7728,53000.0
2011-12-30 12:40:00,53.29,53.29,53.21,53.24,46000.0,39.7728,39.7728,39.7131,39.7355,46000.0
2011-12-30 12:50:00,53.24,53.28,53.22,53.25,41600.0,39.7355,39.7654,39.7206,39.743,41600.0
2011-12-30 13:00:00,53.24,53.27,53.16,53.16,41200.0,39.7355,39.7579,39.6758,39.6758,41200.0
2011-12-30 13:10:00,53.17,53.17,53.05,53.05,36600.0,39.6833,39.6833,39.5937,39.5937,36600.0
2011-12-30 13:20:00,53.05,53.1,53.04,53.09,18000.0,39.5937,39.631,39.5862,39.6236,18000.0
2011-12-30 13:30:00,53.09,53.14,53.09,53.14,15400.0,39.6236,39.6609,39.6236,39.6609,15400.0
2011-12-30 13:40:00,53.14,53.18,53.14,53.17,18800.0,39.6609,39.6907,39.6609,39.6833,18800.0
2011-12-30 13:50:00,53.17,53.18,53.12,53.12,26800.0,39.6833,39.6907,39.646,39.646,26800.0
2011-12-30 14:00:00,53.12,53.17,53.07,53.16,126600.0,39.646,39.6833,39.6086,39.6758,126600.0
2011-12-30 14:10:00,53.15,53.15,53.03,53.1,99800.0,39.6683,39.6683,39.5788,39.631,99800.0
2011-12-30 14:20:00,53.09,53.1,52.99,53.05,103200.0,39.6236,39.631,39.5489,39.5937,103200.0
2011-12-30 14:30:00,53.05,53.06,52.98,53.06,78400.0,39.5937,39.6012,39.5415,39.6012,78400.0
2011-12-30 14:40:00,53.06,53.07,53.02,53.04,34000.0,39.6012,39.6086,39.5713,39.5862,34000.0
2011-12-30 14:50:00,53.04,53.1,53.01,53.09,43600.0,39.5862,39.631,39.5639,39.6236,43600.0
2011-12-30 15:00:00,53.09,53.16,53.09,53.12,53000.0,39.6236,39.6758,39.6236,39.646,53000.0
2011-12-30 15:10:00,53.12,53.18,53.1,53.17,48200.0,39.646,39.6907,39.631,39.6833,48200.0
2011-12-30 15:20:00,53.17,53.24,53.17,53.19,53600.0,39.6833,39.7355,39.6833,39.6982,53600.0
2011-12-30 15:30:00,53.19,53.2,53.13,53.13,60200.0,39.6982,39.7057,39.6534,39.6534,60200.0
2011-12-30 15:40:00,53.13,53.13,52.99,53.05,123000.0,39.6534,39.6534,39.5489,39.5937,123000.0
2011-12-30 15:50:00,53.05,53.07,52.97,52.98,247000.0,39.5937,39.6086,39.534,39.5415,247000.0
2012-01-03 09:30:00,54.04,54.36,53.94,54.35,294000.0,40.3326,40.5714,40.258,40.564,294000.0
2012-01-03 09:40:00,54.34,54.4,54.27,54.33,129000.0,40.5565,40.6013,40.5043,40.549,129000.0
2012-01-03 09:50:00,54.31,54.37,54.25,54.37,122400.0,40.5341,40.5789,40.4893,40.5789,122400.0
2012-01-03 10:00:00,54.37,54.55,54.27,54.45,187400.0,40.5789,40.7132,40.5043,40.6386,187400.0
2012-01-03 10:10:00,54.45,54.46,54.29,54.3,85000.0,40.6386,40.6461,40.5192,40.5266,85000.0
2012-01-03 10:20:00,54.3,54.43,54.25,54.26,222000.0,40.5266,40.6237,40.4893,40.4968,222000.0
2012-01-03 10:30:00,54.24,54.33,54.2,54.21,108400.0,40.4819,40.549,40.452,40.4595,108400.0
2012-01-03 10:40:00,54.21,54.29,54.16,54.27,72600.0,40.4595,40.5192,40.4222,40.5043,72600.0
2012-01-03 10:50:00,54.27,54.32,54.24,54.25,75800.0,40.5043,40.5416,40.4819,40.4893,75800.0
2012-01-03 11:00:00,54.25,54.3,54.2,54.23,84400.0,40.4893,40.5266,40.452,40.4744,84400.0
2012-01-03 11:10:00,54.22,54.3,54.22,54.27,111000.0,40.4669,40.5266,40.4669,40.5043,111000.0
2012-01-03 11:20:00,54.27,54.31,54.26,54.27,118000.0,40.5043,40.5341,40.4968,40.5043,118000.0
2012-01-03 11:30:00,54.27,54.31,54.25,54.27,76200.0,40.5043,40.5341,40.4893,40.5043,76200.0
2012-01-03 11:40:00,54.29,54.29,54.18,54.24,148000.0,40.5192,40.5192,40.4371,40.4819,148000.0
2012-01-03 11:50:00,54.24,54.26,54.19,54.23,84600.0,40.4819,40.4968,40.4445,40.4744,84600.0
2012-01-03 12:00:00,54.22,54.23,54.06,54.06,104600.0,40.4669,40.4744,40.3475,40.3475,104600.0
2012-01-03 12:10:00,54.06,54.1,54.0,54.1,79400.0,40.3475,40.3774,40.3027,40.3774,79400.0
2012-01-03 12:20:00,54.09,54.19,54.03,54.19,116800.0,40.3699,40.4445,40.3251,40.4445,116800.0
2012-01-03 12:30:00,54.2,54.23,54.05,54.07,164600.0,40.452,40.4744,40.3401,40.355,164600.0
2012-01-03 12:40:00,54.07,54.19,54.05,54.13,218600.0,40.355,40.4445,40.3401,40.3998,218600.0
2012-01-03 12:50:00,54.12,54.21,54.12,54.2,73200.0,40.3923,40.4595,40.3923,40.452,73200.0
2012-01-03 13:00:00,54.2,54.24,54.09,54.09,65200.0,40.452,40.4819,40.3699,40.3699,65200.0
2012-01-03 13:10:00,54.1,54.13,54.04,54.1,66200.0,40.3774,40.3998,40.3326,40.3774,66200.0
2012-01-03 13:20:00,54.1,54.13,54.02,54.07,86600.0,40.3774,40.3998,40.3177,40.355,86600.0
2012-01-03 13:30:00,54.07,54.2,54.05,54.16,83400.0,40.355,40.452,40.3401,40.4222,83400.0
2012-01-03 13:40:00,54.18,54.25,54.17,54.25,73800.0,40.4371,40.4893,40.4296,40.4893,73800.0
2012-01-03 13:50:00,54.25,54.26,54.21,54.21,144000.0,40.4893,40.4968,40.4595,40.4595,144000.0
2012-01-03 14:00:00,54.22,54.26,54.2,54.2,109200.0,40.4669,40.4968,40.452,40.452,109200.0
2012-01-03 14:10:00,54.21,54.26,54.19,54.24,73400.0,40.4595,40.4968,40.4445,40.4819,73400.0
2012-01-03 14:20:00,54.24,54.24,54.2,54.23,77200.0,40.4819,40.4819,40.452,40.4744,77200.0
2012-01-03 14:30:00,54.24,54.38,54.21,54.22,141800.0,40.4819,40.5863,40.4595,40.4669,141800.0
2012-01-03 14:40:00,54.23,54.26,54.19,54.2,99600.0,40.4744,40.4968,40.4445,40.452,99600.0
2012-01-03 14:50:00,54.19,54.24,54.18,54.2,67400.0,40.4445,40.4819,40.4371,40.452,67400.0
2012-01-03 15:00:00,54.2,54.22,54.16,54.21,72600.0,40.452,40.4669,40.4222,40.4595,72600.0
2012-01-03 15:10:00,54.21,54.21,54.15,54.15,73600.0,40.4595,40.4595,40.4147,40.4147,73600.0
2012-01-03 15:20:00,54.16,54.17,53.99,54.0,160600.0,40.4222,40.4296,40.2953,40.3027,160600.0
2012-01-03 15:30:00,53.99,54.09,53.99,54.08,163800.0,40.2953,40.3699,40.2953,40.3624,163800.0
2012-01-03 15:40:00,54.08,54.22,54.07,54.19,191400.0,40.3624,40.4669,40.355,40.4445,191400.0
2012-01-03 15:50:00,54.18,54.18,53.95,53.98,416800.0,40.4371,40.4371,40.2654,40.2878,416800.0
2012-01-04 09:30:00,53.56,54.04,53.56,53.88,232400.0,39.9743,40.3326,39.9743,40.2132,232400.0
2012-01-04 09:40:00,53.88,54.09,53.8,54.09,90400.0,40.2132,40.3699,40.1535,40.3699,90400.0
2012-01-04 09:50:00,54.09,54.1,53.9,53.92,118200.0,40.3699,40.3774,40.2281,40.243,118200.0
2012-01-04 10:00:00,53.91,54.09,53.82,54.04,118400.0,40.2356,40.3699,40.1684,40.3326,118400.0
2012-01-04 10:10:00,54.05,54.16,53.84,53.85,80000.0,40.3401,40.4222,40.1833,40.1908,80000.0
2012-01-04 10:20:00,53.85,53.9,53.78,53.78,84200.0,40.1908,40.2281,40.1385,40.1385,84200.0
2012-01-04 10:30:00,53.79,53.81,53.67,53.7,92000.0,40.146,40.1609,40.0564,40.0788,92000.0
2012-01-04 10:40:00,53.69,53.83,53.67,53.75,74000.0,40.0714,40.1759,40.0564,40.1162,74000.0
2012-01-04 10:50:00,53.74,53.86,53.73,53.84,82800.0,40.1087,40.1982,40.1012,40.1833,82800.0
2012-01-04 11:00:00,53.84,53.92,53.82,53.9,102200.0,40.1833,40.243,40.1684,40.2281,102200.0
2012-01-04 11:10:00,53.9,54.15,53.89,54.04,174000.0,40.2281,40.4147,40.2206,40.3326,174000.0
2012-01-04 11:20:00,54.04,54.09,53.98,54.09,41400.0,40.3326,40.3699,40.2878,40.3699,41400.0
2012-01-04 11:30:00,54.11,54.23,54.04,54.22,63400.0,40.3848,40.4744,40.3326,40.4669,63400.0
2012-01-04 11:40:00,54.2,54.22,54.16,54.21,83600.0,40.452,40.4669,40.4222,40.4595,83600.0
2012-01-04 11:50:00,54.21,54.24,54.13,54.24,86000.0,40.4595,40.4819,40.3998,40.4819,86000.0
2012-01-04 12:00:00,54.23,54.45,54.22,54.43,83400.0,40.4744,40.6386,40.4669,40.6237,83400.0
2012-01-04 12:10:00,54.44,54.46,54.35,54.46,79200.0,40.6311,40.6461,40.564,40.6461,79200.0
2012-01-04 12:20:00,54.46,54.46,54.29,54.32,117600.0,40.6461,40.6461,40.5192,40.5416,117600.0
2012-01-04 12:30:00,54.32,54.35,54.3,54.32,83600.0,40.5416,40.564,40.5266,40.5416,83600.0
2012-01-04 12:40:00,54.34,54.42,54.33,54.42,45800.0,40.5565,40.6162,40.549,40.6162,45800.0
2012-01-04 12:50:00,54.43,54.52,54.42,54.5,78000.0,40.6237,40.6908,40.6162,40.6759,78000.0
2012-01-04 13:00:00,54.49,54.51,54.37,54.38,52400.0,40.6684,40.6834,40.5789,40.5863,52400.0
2012-01-04 13:10:00,54.39,54.4,54.31,54.35,90800.0,40.5938,40.6013,40.5341,40.564,90800.0
2012-01-04 13:20:00,54.36,54.55,54.35,54.54,152000.0,40.5714,40.7132,40.564,40.7058,152000.0
2012-01-04 13:30:00,54.54,54.6,54.49,54.51,88200.0,40.7058,40.7505,40.6684,40.6834,88200.0
2012-01-04 13:40:00,54.52,54.59,54.47,54.52,140200.0,40.6908,40.7431,40.6535,40.6908,140200.0
2012-01-04 13:50:00,54.52,54.52,54.43,54.49,94000.0,40.6908,40.6908,40.6237,40.6684,94000.0
2012-01-04 14:00:00,54.49,54.5,54.35,54.41,43400.0,40.6684,40.6759,40.564,40.6087,43400.0
2012-01-04 14:10:00,54.41,54.44,54.27,54.34,61000.0,40.6087,40.6311,40.5043,40.5565,61000.0
2012-01-04 14:20:00,54.34,54.36,54.26,54.27,49200.0,40.5565,40.5714,40.4968,40.5043,49200.0
2012-01-04 14:30:00,54.27,54.45,54.27,54.38,64200.0,40.5043,40.6386,40.5043,40.5863,64200.0
2012-01-04 14:40:00,54.38,54.45,54.37,54.41,113600.0,40.5863,40.6386,40.5789,40.6087,113600.0
2012-01-04 14:50:00,54.4,54.52,54.39,54.47,59800.0,40.6013,40.6908,40.5938,40.6535,59800.0
2012-01-04 15:00:00,54.48,54.48,54.44,54.45,50600.0,40.661,40.661,40.6311,40.6386,50600.0
2012-01-04 15:10:00,54.45,54.49,54.37,54.38,64200.0,40.6386,40.6684,40.5789,40.5863,64200.0
2012-01-04 15:20:00,54.38,54.42,54.36,54.38,60800.0,40.5863,40.6162,40.5714,40.5863,60800.0
2012-01-04 15:30:00,54.39,54.48,54.38,54.45,164400.0,40.5938,40.661,40.5863,40.6386,164400.0
2012-01-04 15:40:00,54.45,54.48,54.35,54.4,137800.0,40.6386,40.661,40.564,40.6013,137800.0
2012-01-04 15:50:00,54.4,54.49,54.35,54.38,179000.0,40.6013,40.6684,40.564,40.5863,179000.0
2012-01-05 09:30:00,53.97,54.19,53.93,54.03,180400.0,40.2803,40.4445,40.2505,40.3251,180400.0
2012-01-05 09:40:00,54.0,54.1,53.98,54.01,297400.0,40.3027,40.3774,40.2878,40.3102,297400.0
2012-01-05 09:50:00,54.01,54.12,53.94,54.1,160400.0,40.3102,40.3923,40.258,40.3774,160400.0
2012-01-05 10:00:00,54.06,54.11,53.97,54.07,201400.0,40.3475,40.3848,40.2803,40.355,201400.0
2012-01-05 10:10:00,54.06,54.22,53.99,54.15,74400.0,40.3475,40.4669,40.2953,40.4147,74400.0
2012-01-05 10:20:00,54.16,54.22,54.1,54.16,127400.0,40.4222,40.4669,40.3774,40.4222,127400.0
2012-01-05 10:30:00,54.16,54.19,54.02,54.02,157600.0,40.4222,40.4445,40.3177,40.3177,157600.0
2012-01-05 10:40:00,54.04,54.13,53.98,54.0,279600.0,40.3326,40.3998,40.2878,40.3027,279600.0
2012-01-05 10:50:00,53.99,54.06,53.97,53.99,104000.0,40.2953,40.3475,40.2803,40.2953,104000.0
2012-01-05 11:00:00,53.99,54.13,53.99,54.09,87800.0,40.2953,40.3998,40.2953,40.3699,87800.0
2012-01-05 11:10:00,54.1,54.35,54.1,54.21,149400.0,40.3774,40.564,40.3774,40.4595,149400.0
2012-01-05 11:20:00,54.22,54.37,54.22,54.35,94600.0,40.4669,40.5789,40.4669,40.564,94600.0
2012-01-05 11:30:00,54.35,54.35,54.19,54.2,47600.0,40.564,40.564,40.4445,40.452,47600.0
2012-01-05 11:40:00,54.22,54.29,54.2,54.24,111600.0,40.4669,40.5192,40.452,40.4819,111600.0
2012-01-05 11:50:00,54.24,54.25,54.09,54.09,121800.0,40.4819,40.4893,40.3699,40.3699,121800.0
2012-01-05 12:00:00,54.1,54.2,54.07,54.18,51400.0,40.3774,40.452,40.355,40.4371,51400.0
2012-01-05 12:10:00,54.18,54.22,54.18,54.19,103600.0,40.4371,40.4669,40.4371,40.4445,103600.0
2012-01-05 12:20:00,54.19,54.23,54.09,54.22,67800.0,40.4445,40.4744,40.3699,40.4669,67800.0
2012-01-05 12:30:00,54.22,54.26,54.19,54.19,74000.0,40.4669,40.4968,40.4445,40.4445,74000.0
2012-01-05 12:40:00,54.19,54.24,54.16,54.21,99400.0,40.4445,40.4819,40.4222,40.4595,99400.0
2012-01-05 12:50:00,54.21,54.21,54.15,54.18,97200.0,40.4595,40.4595,40.4147,40.4371,97200.0
2012-01-05 13:00:00,54.19,54.22,54.13,54.16,224600.0,40.4445,40.4669,40.3998,40.4222,224600.0
2012-01-05 13:10:00,54.16,54.18,54.13,54.17,175800.0,40.4222,40.4371,40.3998,40.4296,175800.0
2012-01-05 13:20:00,54.17,54.19,54.12,54.16,95200.0,40.4296,40.4445,40.3923,40.4222,95200.0
2012-01-05 13:30:00,54.16,54.17,54.11,54.11,75800.0,40.4222,40.4296,40.3848,40.3848,75800.0
2012-01-05 13:40:00,54.11,54.18,54.07,54.09,169400.0,40.3848,40.4371,40.355,40.3699,169400.0
2012-01-05 13:50:00,54.09,54.13,54.03,54.06,103400.0,40.3699,40.3998,40.3251,40.3475,103400.0
2012-01-05 14:00:00,54.07,54.11,54.03,54.1,158400.0,40.355,40.3848,40.3251,40.3774,158400.0
2012-01-05 14:10:00,54.11,54.17,54.09,54.1,146600.0,40.3848,40.4296,40.3699,40.3774,146600.0
2012-01-05 14:20:00,54.1,54.15,54.09,54.12,75400.0,40.3774,40.4147,40.3699,40.3923,75400.0
2012-01-05 14:30:00,54.12,54.15,54.1,54.14,63400.0,40.3923,40.4147,40.3774,40.4072,63400.0
2012-01-05 14:40:00,54.13,54.14,54.09,54.11,67400.0,40.3998,40.4072,40.3699,40.3848,67400.0
2012-01-05 14:50:00,54.1,54.12,54.03,54.03,73200.0,40.3774,40.3923,40.3251,40.3251,73200.0
2012-01-05 15:00:00,54.03,54.15,54.03,54.08,146600.0,40.3251,40.4147,40.3251,40.3624,146600.0
2012-01-05 15:10:00,54.08,54.09,53.99,54.05,131200.0,40.3624,40.3699,40.2953,40.3401,131200.0
2012-01-05 15:20:00,54.05,54.13,54.02,54.06,249200.0,40.3401,40.3998,40.3177,40.3475,249200.0
2012-01-05 15:30:00,54.07,54.09,53.99,54.02,219400.0,40.355,40.3699,40.2953,40.3177,219400.0
2012-01-05 15:40:00,54.02,54.13,54.02,54.03,283600.0,40.3177,40.3998,40.3177,40.3251,283600.0
2012-01-05 15:50:00,54.03,54.04,53.97,54.01,431000.0,40.3251,40.3326,40.2803,40.3102,431000.0
2012-01-06 09:30:00,54.2,54.3,54.07,54.07,135200.0,40.452,40.5266,40.355,40.355,135200.0
2012-01-06 09:40:00,54.08,54.08,53.71,53.77,168600.0,40.3624,40.3624,40.0863,40.1311,168600.0
2012-01-06 09:50:00,53.76,53.77,53.55,53.63,103600.0,40.1236,40.1311,39.9669,40.0266,103600.0
2012-01-06 10:00:00,53.65,53.74,53.56,53.74,116600.0,40.0415,40.1087,39.9743,40.1087,116600.0
2012-01-06 10:10:00,53.74,53.82,53.56,53.63,125600.0,40.1087,40.1684,39.9743,40.0266,125600.0
2012-01-06 10:20:00,53.64,53.66,53.52,53.59,149200.0,40.0341,40.049,39.9445,39.9967,149200.0
2012-01-06 10:30:00,53.59,53.95,53.59,53.88,95600.0,39.9967,40.2654,39.9967,40.2132,95600.0
2012-01-06 10:40:00,53.88,54.1,53.7,54.1,101400.0,40.2132,40.3774,40.0788,40.3774,101400.0
2012-01-06 10:50:00,54.13,54.13,53.93,54.0,92400.0,40.3998,40.3998,40.2505,40.3027,92400.0
2012-01-06 11:00:00,54.01,54.19,54.01,54.14,129600.0,40.3102,40.4445,40.3102,40.4072,129600.0
2012-01-06 11:10:00,54.15,54.16,54.06,54.13,51600.0,40.4147,40.4222,40.3475,40.3998,51600.0
2012-01-06 11:20:00,54.13,54.13,53.98,54.13,54000.0,40.3998,40.3998,40.2878,40.3998,54000.0
2012-01-06 11:30:00,54.13,54.18,54.1,54.13,62800.0,40.3998,40.4371,40.3774,40.3998,62800.0
2012-01-06 11:40:00,54.13,54.15,54.03,54.03,35600.0,40.3998,40.4147,40.3251,40.3251,35600.0
2012-01-06 11:50:00,54.05,54.09,53.93,53.96,46000.0,40.3401,40.3699,40.2505,40.2729,46000.0
2012-01-06 12:00:00,53.97,54.02,53.96,54.0,55600.0,40.2803,40.3177,40.2729,40.3027,55600.0
2012-01-06 12:10:00,53.99,54.01,53.97,54.0,62000.0,40.2953,40.3102,40.2803,40.3027,62000.0
2012-01-06 12:20:00,54.0,54.02,53.97,54.01,85400.0,40.3027,40.3177,40.2803,40.3102,85400.0
2012-01-06 12:30:00,54.0,54.04,53.97,53.99,48600.0,40.3027,40.3326,40.2803,40.2953,48600.0
2012-01-06 12:40:00,53.99,53.99,53.89,53.93,52200.0,40.2953,40.2953,40.2206,40.2505,52200.0
2012-01-06 12:50:00,53.94,53.94,53.9,53.92,66200.0,40.258,40.258,40.2281,40.243,66200.0
2012-01-06 13:00:00,53.92,53.97,53.88,53.88,39200.0,40.243,40.2803,40.2132,40.2132,39200.0
2012-01-06 13:10:00,53.88,53.88,53.71,53.73,123800.0,40.2132,40.2132,40.0863,40.1012,123800.0
2012-01-06 13:20:00,53.72,53.81,53.71,53.77,59400.0,40.0938,40.1609,40.0863,40.1311,59400.0
2012-01-06 13:30:00,53.79,53.85,53.74,53.85,53000.0,40.146,40.1908,40.1087,40.1908,53000.0
2012-01-06 13:40:00,53.85,53.92,53.85,53.91,86200.0,40.1908,40.243,40.1908,40.2356,86200.0
2012-01-06 13:50:00,53.91,54.02,53.91,54.0,125400.0,40.2356,40.3177,40.2356,40.3027,125400.0
2012-01-06 14:00:00,54.01,54.03,53.92,53.93,66000.0,40.3102,40.3251,40.243,40.2505,66000.0
2012-01-06 14:10:00,53.93,53.93,53.8,53.83,44200.0,40.2505,40.2505,40.1535,40.1759,44200.0
2012-01-06 14:20:00,53.83,53.94,53.83,53.94,76600.0,40.1759,40.258,40.1759,40.258,76600.0
2012-01-06 14:30:00,53.94,53.97,53.92,53.93,51400.0,40.258,40.2803,40.243,40.2505,51400.0
2012-01-06 14:40:00,53.93,53.94,53.8,53.84,40400.0,40.2505,40.258,40.1535,40.1833,40400.0
2012-01-06 14:50:00,53.84,53.86,53.79,53.81,64000.0,40.1833,40.1982,40.146,40.1609,64000.0
2012-01-06 15:00:00,53.82,53.93,53.8,53.91,115800.0,40.1684,40.2505,40.1535,40.2356,115800.0
2012-01-06 15:10:00,53.92,53.93,53.83,53.84,45400.0,40.243,40.2505,40.1759,40.1833,45400.0
2012-01-06 15:20:00,53.84,53.94,53.84,53.87,53200.0,40.1833,40.258,40.1833,40.2057,53200.0
2012-01-06 15:30:00,53.87,53.88,53.81,53.85,137800.0,40.2057,40.2132,40.1609,40.1908,137800.0
2012-01-06 15:40:00,53.85,53.89,53.76,53.76,132000.0,40.1908,40.2206,40.1236,40.1236,132000.0
2012-01-06 15:50:00,53.76,53.78,53.7,53.77,255200.0,40.1236,40.1385,40.0788,40.1311,255200.0
2012-01-09 09:30:00,54.09,54.13,53.67,53.93,175800.0,40.3699,40.3998,40.0564,40.2505,175800.0
2012-01-09 09:40:00,53.95,54.2,53.79,54.18,190400.0,40.2654,40.452,40.146,40.4371,190400.0
2012-01-09 09:50:00,54.17,54.56,54.16,54.31,289200.0,40.4296,40.7207,40.4222,40.5341,289200.0
2012-01-09 10:00:00,54.32,54.32,54.08,54.16,95600.0,40.5416,40.5416,40.3624,40.4222,95600.0
2012-01-09 10:10:00,54.17,54.4,54.13,54.38,109800.0,40.4296,40.6013,40.3998,40.5863,109800.0
2012-01-09 10:20:00,54.4,54.44,54.31,54.42,74400.0,40.6013,40.6311,40.5341,40.6162,74400.0
2012-01-09 10:30:00,54.43,54.48,54.35,54.42,97200.0,40.6237,40.661,40.564,40.6162,97200.0
2012-01-09 10:40:00,54.42,54.42,54.26,54.27,133800.0,40.6162,40.6162,40.4968,40.5043,133800.0
2012-01-09 10:50:00,54.27,54.34,54.17,54.21,103200.0,40.5043,40.5565,40.4296,40.4595,103200.0
2012-01-09 11:00:00,54.2,54.26,54.17,54.24,82200.0,40.452,40.4968,40.4296,40.4819,82200.0
2012-01-09 11:10:00,54.23,54.3,54.1,54.13,164600.0,40.4744,40.5266,40.3774,40.3998,164600.0
2012-01-09 11:20:00,54.13,54.31,54.13,54.29,74800.0,40.3998,40.5341,40.3998,40.5192,74800.0
2012-01-09 11:30:00,54.29,54.32,54.2,54.28,75400.0,40.5192,40.5416,40.452,40.5117,75400.0
2012-01-09 11:40:00,54.29,54.35,54.21,54.27,93600.0,40.5192,40.564,40.4595,40.5043,93600.0
2012-01-09 11:50:00,54.27,54.3,54.22,54.24,52400.0,40.5043,40.5266,40.4669,40.4819,52400.0
2012-01-09 12:00:00,54.26,54.3,54.22,54.24,49000.0,40.4968,40.5266,40.4669,40.4819,49000.0
2012-01-09 12:10:00,54.24,54.32,54.24,54.3,58200.0,40.4819,40.5416,40.4819,40.5266,58200.0
2012-01-09 12:20:00,54.3,54.36,54.27,54.35,71600.0,40.5266,40.5714,40.5043,40.564,71600.0
2012-01-09 12:30:00,54.34,54.46,54.31,54.44,91800.0,40.5565,40.6461,40.5341,40.6311,91800.0
2012-01-09 12:40:00,54.45,54.46,54.35,54.42,72200.0,40.6386,40.6461,40.564,40.6162,72200.0
2012-01-09 12:50:00,54.42,54.45,54.38,54.45,57600.0,40.6162,40.6386,40.5863,40.6386,57600.0
2012-01-09 13:00:00,54.44,54.51,54.44,54.49,73000.0,40.6311,40.6834,40.6311,40.6684,73000.0
2012-01-09 13:10:00,54.49,54.53,54.47,54.49,95400.0,40.6684,40.6983,40.6535,40.6684,95400.0
2012-01-09 13:20:00,54.49,54.54,54.45,54.49,147200.0,40.6684,40.7058,40.6386,40.6684,147200.0
2012-01-09 13:30:00,54.49,54.52,54.46,54.52,115000.0,40.6684,40.6908,40.6461,40.6908,115000.0
2012-01-09 13:40:00,54.52,54.55,54.46,54.52,138000.0,40.6908,40.7132,40.6461,40.6908,138000.0
2012-01-09 13:50:00,54.52,54.55,54.47,54.54,81400.0,40.6908,40.7132,40.6535,40.7058,81400.0
2012-01-09 14:00:00,54.54,54.58,54.52,54.57,81200.0,40.7058,40.7356,40.6908,40.7282,81200.0
2012-01-09 14:10:00,54.56,54.64,54.56,54.61,78600.0,40.7207,40.7804,40.7207,40.758,78600.0
2012-01-09 14:20:00,54.6,54.66,54.59,54.6,45400.0,40.7505,40.7953,40.7431,40.7505,45400.0
2012-01-09 14:30:00,54.61,54.7,54.6,54.62,47800.0,40.758,40.8252,40.7505,40.7655,47800.0
2012-01-09 14:40:00,54.61,54.64,54.57,54.62,64400.0,40.758,40.7804,40.7282,40.7655,64400.0
2012-01-09 14:50:00,54.63,54.63,54.56,54.57,60600.0,40.7729,40.7729,40.7207,40.7282,60600.0
2012-01-09 15:00:00,54.57,54.68,54.57,54.68,147800.0,40.7282,40.8103,40.7282,40.8103,147800.0
2012-01-09 15:10:00,54.68,54.69,54.6,54.67,68800.0,40.8103,40.8177,40.7505,40.8028,68800.0
2012-01-09 15:20:00,54.68,54.74,54.67,54.74,96000.0,40.8103,40.855,40.8028,40.855,96000.0
2012-01-09 15:30:00,54.74,54.74,54.66,54.71,90600.0,40.855,40.855,40.7953,40.8326,90600.0
2012-01-09 15:40:00,54.72,54.81,54.66,54.73,241200.0,40.8401,40.9073,40.7953,40.8476,241200.0
2012-01-09 15:50:00,54.73,54.77,54.69,54.72,323600.0,40.8476,40.8774,40.8177,40.8401,323600.0
2012-01-10 09:30:00,55.32,56.24,55.26,56.19,698800.0,41.2879,41.9746,41.2431,41.9372,698800.0
2012-01-10 09:40:00,56.19,56.26,55.88,55.92,470600.0,41.9372,41.9895,41.7059,41.7357,470600.0
2012-01-10 09:50:00,55.92,56.01,55.76,55.76,305600.0,41.7357,41.8029,41.6163,41.6163,305600.0
2012-01-10 10:00:00,55.75,56.0,55.74,55.75,385400.0,41.6088,41.7954,41.6014,41.6088,385400.0
2012-01-10 10:10:00,55.74,55.86,55.71,55.74,140400.0,41.6014,41.6909,41.579,41.6014,140400.0
2012-01-10 10:20:00,55.74,55.84,55.69,55.73,245200.0,41.6014,41.676,41.5641,41.5939,245200.0
2012-01-10 10:30:00,55.72,55.91,55.71,55.91,191600.0,41.5865,41.7283,41.579,41.7283,191600.0
2012-01-10 10:40:00,55.92,55.99,55.9,55.9,85000.0,41.7357,41.788,41.7208,41.7208,85000.0
2012-01-10 10:50:00,55.9,55.94,55.82,55.89,100600.0,41.7208,41.7507,41.6611,41.7133,100600.0
2012-01-10 11:00:00,55.89,55.92,55.67,55.71,116000.0,41.7133,41.7357,41.5491,41.579,116000.0
2012-01-10 11:10:00,55.72,55.83,55.67,55.82,84400.0,41.5865,41.6686,41.5491,41.6611,84400.0
2012-01-10 11:20:00,55.81,55.89,55.8,55.85,52400.0,41.6536,41.7133,41.6462,41.6835,52400.0
2012-01-10 11:30:00,55.85,55.88,55.69,55.69,87000.0,41.6835,41.7059,41.5641,41.5641,87000.0
2012-01-10 11:40:00,55.69,55.71,55.62,55.64,106600.0,41.5641,41.579,41.5118,41.5267,106600.0
2012-01-10 11:50:00,55.63,55.71,55.6,55.6,199800.0,41.5193,41.579,41.4969,41.4969,199800.0
2012-01-10 12:00:00,55.6,55.76,55.6,55.75,78400.0,41.4969,41.6163,41.4969,41.6088,78400.0
2012-01-10 12:10:00,55.74,55.78,55.7,55.73,112400.0,41.6014,41.6312,41.5715,41.5939,112400.0
2012-01-10 12:20:00,55.73,55.76,55.64,55.69,125800.0,41.5939,41.6163,41.5267,41.5641,125800.0
2012-01-10 12:30:00,55.68,55.74,55.57,55.63,139600.0,41.5566,41.6014,41.4745,41.5193,139600.0
2012-01-10 12:40:00,55.63,55.63,55.58,55.61,81000.0,41.5193,41.5193,41.482,41.5044,81000.0
2012-01-10 12:50:00,55.62,55.62,55.54,55.59,82600.0,41.5118,41.5118,41.4521,41.4894,82600.0
2012-01-10 13:00:00,55.59,55.6,55.52,55.53,93600.0,41.4894,41.4969,41.4372,41.4446,93600.0
2012-01-10 13:10:00,55.52,55.58,55.51,55.55,85000.0,41.4372,41.482,41.4297,41.4596,85000.0
2012-01-10 13:20:00,55.56,55.61,55.54,55.6,102600.0,41.467,41.5044,41.4521,41.4969,102600.0
2012-01-10 13:30:00,55.6,55.66,55.58,55.6,134000.0,41.4969,41.5417,41.482,41.4969,134000.0
2012-01-10 13:40:00,55.6,55.61,55.56,55.57,75200.0,41.4969,41.5044,41.467,41.4745,75200.0
2012-01-10 13:50:00,55.57,55.6,55.52,55.54,60400.0,41.4745,41.4969,41.4372,41.4521,60400.0
2012-01-10 14:00:00,55.54,55.54,55.43,55.5,121200.0,41.4521,41.4521,41.37,41.4223,121200.0
2012-01-10 14:10:00,55.49,55.52,55.47,55.49,89000.0,41.4148,41.4372,41.3999,41.4148,89000.0
2012-01-10 14:20:00,55.49,55.49,55.38,55.38,117000.0,41.4148,41.4148,41.3327,41.3327,117000.0
2012-01-10 14:30:00,55.38,55.56,55.38,55.52,109800.0,41.3327,41.467,41.3327,41.4372,109800.0
2012-01-10 14:40:00,55.52,55.58,55.49,55.57,89000.0,41.4372,41.482,41.4148,41.4745,89000.0
2012-01-10 14:50:00,55.57,55.6,55.54,55.58,46400.0,41.4745,41.4969,41.4521,41.482,46400.0
2012-01-10 15:00:00,55.58,55.64,55.57,55.6,87600.0,41.482,41.5267,41.4745,41.4969,87600.0
2012-01-10 15:10:00,55.61,55.68,55.6,55.65,123200.0,41.5044,41.5566,41.4969,41.5342,123200.0
2012-01-10 15:20:00,55.65,55.69,55.63,55.65,90400.0,41.5342,41.5641,41.5193,41.5342,90400.0
2012-01-10 15:30:00,55.66,55.66,55.56,55.6,109800.0,41.5417,41.5417,41.467,41.4969,109800.0
2012-01-10 15:40:00,55.59,55.71,55.57,55.68,192600.0,41.4894,41.579,41.4745,41.5566,192600.0
2012-01-10 15:50:00,55.68,55.75,55.59,55.68,451400.0,41.5566,41.6088,41.4894,41.5566,451400.0
2012-01-11 09:30:00,55.54,55.84,55.44,55.72,366000.0,41.4521,41.676,41.3775,41.5865,366000.0
2012-01-11 09:40:00,55.65,55.98,55.65,55.8,157600.0,41.5342,41.7805,41.5342,41.6462,157600.0
2012-01-11 09:50:00,55.82,55.96,55.8,55.8,219400.0,41.6611,41.7656,41.6462,41.6462,219400.0
2012-01-11 10:00:00,55.8,55.85,55.6,55.74,84600.0,41.6462,41.6835,41.4969,41.6014,84600.0
2012-01-11 10:10:00,55.74,55.74,55.62,55.68,105800.0,41.6014,41.6014,41.5118,41.5566,105800.0
2012-01-11 10:20:00,55.67,55.83,55.67,55.74,107600.0,41.5491,41.6686,41.5491,41.6014,107600.0
2012-01-11 10:30:00,55.72,56.02,55.72,56.01,112400.0,41.5865,41.8104,41.5865,41.8029,112400.0
2012-01-11 10:40:00,56.02,56.04,55.88,55.91,122600.0,41.8104,41.8253,41.7059,41.7283,122600.0
2012-01-11 10:50:00,55.9,55.93,55.72,55.72,48400.0,41.7208,41.7432,41.5865,41.5865,48400.0
2012-01-11 11:00:00,55.71,55.74,55.51,55.6,121400.0,41.579,41.6014,41.4297,41.4969,121400.0
2012-01-11 11:10:00,55.61,55.74,55.57,55.73,127000.0,41.5044,41.6014,41.4745,41.5939,127000.0
2012-01-11 11:20:00,55.72,55.72,55.54,55.54,38800.0,41.5865,41.5865,41.4521,41.4521,38800.0
2012-01-11 11:30:00,55.54,55.64,55.54,55.63,69000.0,41.4521,41.5267,41.4521,41.5193,69000.0
2012-01-11 11:40:00,55.63,55.7,55.61,55.69,44200.0,41.5193,41.5715,41.5044,41.5641,44200.0
2012-01-11 11:50:00,55.66,55.69,55.63,55.63,57000.0,41.5417,41.5641,41.5193,41.5193,57000.0
2012-01-11 12:00:00,55.63,55.76,55.58,55.67,69400.0,41.5193,41.6163,41.482,41.5491,69400.0
2012-01-11 12:10:00,55.68,55.76,55.68,55.71,91200.0,41.5566,41.6163,41.5566,41.579,91200.0
2012-01-11 12:20:00,55.72,55.77,55.63,55.68,67600.0,41.5865,41.6238,41.5193,41.5566,67600.0
2012-01-11 12:30:00,55.69,55.72,55.66,55.72,16800.0,41.5641,41.5865,41.5417,41.5865,16800.0
2012-01-11 12:40:00,55.73,55.79,55.68,55.68,41600.0,41.5939,41.6387,41.5566,41.5566,41600.0
2012-01-11 12:50:00,55.69,55.72,55.65,55.69,49200.0,41.5641,41.5865,41.5342,41.5641,49200.0
2012-01-11 13:00:00,55.7,55.83,55.69,55.82,98600.0,41.5715,41.6686,41.5641,41.6611,98600.0
2012-01-11 13:10:00,55.83,55.89,55.75,55.84,68200.0,41.6686,41.7133,41.6088,41.676,68200.0
2012-01-11 13:20:00,55.84,55.91,55.84,55.91,40600.0,41.676,41.7283,41.676,41.7283,40600.0
2012-01-11 13:30:00,55.91,56.08,55.88,56.08,84000.0,41.7283,41.8551,41.7059,41.8551,84000.0
2012-01-11 13:40:00,56.08,56.2,56.06,56.17,187000.0,41.8551,41.9447,41.8402,41.9223,187000.0
2012-01-11 13:50:00,56.17,56.19,56.03,56.05,63600.0,41.9223,41.9372,41.8178,41.8327,63600.0
2012-01-11 14:00:00,56.06,56.09,55.99,56.01,65200.0,41.8402,41.8626,41.788,41.8029,65200.0
2012-01-11 14:10:00,56.02,56.02,55.94,55.97,47600.0,41.8104,41.8104,41.7507,41.773,47600.0
2012-01-11 14:20:00,55.96,55.96,55.85,55.92,36800.0,41.7656,41.7656,41.6835,41.7357,36800.0
2012-01-11 14:30:00,55.91,55.92,55.83,55.92,33800.0,41.7283,41.7357,41.6686,41.7357,33800.0
2012-01-11 14:40:00,55.92,55.98,55.88,55.88,60800.0,41.7357,41.7805,41.7059,41.7059,60800.0
2012-01-11 14:50:00,55.9,55.91,55.84,55.87,63000.0,41.7208,41.7283,41.676,41.6984,63000.0
2012-01-11 15:00:00,55.88,55.89,55.84,55.85,48600.0,41.7059,41.7133,41.676,41.6835,48600.0
2012-01-11 15:10:00,55.86,55.91,55.84,55.85,41600.0,41.6909,41.7283,41.676,41.6835,41600.0
2012-01-11 15:20:00,55.85,56.02,55.81,56.01,134000.0,41.6835,41.8104,41.6536,41.8029,134000.0
2012-01-11 15:30:00,56.01,56.01,55.93,56.01,112400.0,41.8029,41.8029,41.7432,41.8029,112400.0
2012-01-11 15:40:00,56.01,56.07,55.97,55.98,149000.0,41.8029,41.8477,41.773,41.7805,149000.0
2012-01-11 15:50:00,55.99,56.04,55.98,55.99,257800.0,41.788,41.8253,41.7805,41.788,257800.0
2012-01-12 09:30:00,56.13,56.24,55.88,55.88,129600.0,41.8925,41.9746,41.7059,41.7059,129600.0
2012-01-12 09:40:00,55.89,55.93,55.62,55.81,155400.0,41.7133,41.7432,41.5118,41.6536,155400.0
2012-01-12 09:50:00,55.81,55.9,55.6,55.64,211600.0,41.6536,41.7208,41.4969,41.5267,211600.0
2012-01-12 10:00:00,55.65,55.78,55.38,55.53,487200.0,41.5342,41.6312,41.3327,41.4446,487200.0
2012-01-12 10:10:00,55.54,55.57,55.42,55.48,103000.0,41.4521,41.4745,41.3625,41.4073,103000.0
2012-01-12 10:20:00,55.49,55.56,55.41,55.51,86600.0,41.4148,41.467,41.3551,41.4297,86600.0
2012-01-12 10:30:00,55.52,55.58,55.47,55.49,57800.0,41.4372,41.482,41.3999,41.4148,57800.0
2012-01-12 10:40:00,55.49,55.53,55.35,55.38,151800.0,41.4148,41.4446,41.3103,41.3327,151800.0
2012-01-12 10:50:00,55.37,55.46,55.29,55.36,157200.0,41.3252,41.3924,41.2655,41.3178,157200.0
2012-01-12 11:00:00,55.35,55.49,55.31,55.47,53600.0,41.3103,41.4148,41.2805,41.3999,53600.0
2012-01-12 11:10:00,55.47,55.47,55.37,55.42,62000.0,41.3999,41.3999,41.3252,41.3625,62000.0
2012-01-12 11:20:00,55.42,55.45,55.34,55.43,61200.0,41.3625,41.3849,41.3028,41.37,61200.0
2012-01-12 11:30:00,55.43,55.52,55.39,55.52,77800.0,41.37,41.4372,41.3402,41.4372,77800.0
2012-01-12 11:40:00,55.52,55.6,55.44,55.49,90600.0,41.4372,41.4969,41.3775,41.4148,90600.0
2012-01-12 11:50:00,55.48,55.49,55.38,55.4,55400.0,41.4073,41.4148,41.3327,41.3476,55400.0
2012-01-12 12:00:00,55.4,55.53,55.4,55.49,68000.0,41.3476,41.4446,41.3476,41.4148,68000.0
2012-01-12 12:10:00,55.51,55.6,55.49,55.6,39200.0,41.4297,41.4969,41.4148,41.4969,39200.0
2012-01-12 12:20:00,55.6,55.65,55.56,55.63,76000.0,41.4969,41.5342,41.467,41.5193,76000.0
2012-01-12 12:30:00,55.63,55.69,55.63,55.65,52800.0,41.5193,41.5641,41.5193,41.5342,52800.0
2012-01-12 12:40:00,55.66,55.68,55.63,55.63,28600.0,41.5417,41.5566,41.5193,41.5193,28600.0
2012-01-12 12:50:00,55.64,55.65,55.51,55.58,155400.0,41.5267,41.5342,41.4297,41.482,155400.0
2012-01-12 13:00:00,55.58,55.63,55.57,55.61,86600.0,41.482,41.5193,41.4745,41.5044,86600.0
2012-01-12 13:10:00,55.62,55.62,55.56,55.56,54400.0,41.5118,41.5118,41.467,41.467,54400.0
2012-01-12 13:20:00,55.54,55.58,55.5,55.52,71400.0,41.4521,41.482,41.4223,41.4372,71400.0
2012-01-12 13:30:00,55.54,55.57,55.47,55.49,73200.0,41.4521,41.4745,41.3999,41.4148,73200.0
2012-01-12 13:40:00,55.49,55.69,55.46,55.63,90800.0,41.4148,41.5641,41.3924,41.5193,90800.0
2012-01-12 13:50:00,55.63,55.67,55.6,55.65,125800.0,41.5193,41.5491,41.4969,41.5342,125800.0
2012-01-12 14:00:00,55.65,55.69,55.6,55.6,87400.0,41.5342,41.5641,41.4969,41.4969,87400.0
2012-01-12 14:10:00,55.61,55.67,55.56,55.6,57800.0,41.5044,41.5491,41.467,41.4969,57800.0
2012-01-12 14:20:00,55.59,55.65,55.58,55.61,104200.0,41.4894,41.5342,41.482,41.5044,104200.0
2012-01-12 14:30:00,55.62,55.67,55.59,55.65,171400.0,41.5118,41.5491,41.4894,41.5342,171400.0
2012-01-12 14:40:00,55.65,55.67,55.57,55.59,84600.0,41.5342,41.5491,41.4745,41.4894,84600.0
2012-01-12 14:50:00,55.6,55.68,55.59,55.68,73200.0,41.4969,41.5566,41.4894,41.5566,73200.0
2012-01-12 15:00:00,55.69,55.69,55.62,55.67,117600.0,41.5641,41.5641,41.5118,41.5491,117600.0
2012-01-12 15:10:00,55.66,55.72,55.63,55.71,78200.0,41.5417,41.5865,41.5193,41.579,78200.0
2012-01-12 15:20:00,55.71,55.71,55.64,55.65,85000.0,41.579,41.579,41.5267,41.5342,85000.0
2012-01-12 15:30:00,55.65,55.68,55.6,55.66,138600.0,41.5342,41.5566,41.4969,41.5417,138600.0
2012-01-12 15:40:00,55.67,55.7,55.63,55.69,237000.0,41.5491,41.5715,41.5193,41.5641,237000.0
2012-01-12 15:50:00,55.69,55.69,55.52,55.52,585800.0,41.5641,41.5641,41.4372,41.4372,585800.0
2012-01-13 09:30:00,55.11,55.11,54.29,54.69,419200.0,41.1312,41.1312,40.5192,40.8177,419200.0
2012-01-13 09:40:00,54.68,54.69,54.39,54.49,272800.0,40.8103,40.8177,40.5938,40.6684,272800.0
2012-01-13 09:50:00,54.51,54.7,54.35,54.47,158000.0,40.6834,40.8252,40.564,40.6535,158000.0
2012-01-13 10:00:00,54.45,54.56,54.09,54.09,269200.0,40.6386,40.7207,40.3699,40.3699,269200.0
2012-01-13 10:10:00,54.06,54.25,54.03,54.19,149400.0,40.3475,40.4893,40.3251,40.4445,149400.0
2012-01-13 10:20:00,54.18,54.39,54.14,54.34,116200.0,40.4371,40.5938,40.4072,40.5565,116200.0
2012-01-13 10:30:00,54.33,54.49,54.3,54.39,105200.0,40.549,40.6684,40.5266,40.5938,105200.0
2012-01-13 10:40:00,54.38,54.42,54.28,54.3,90000.0,40.5863,40.6162,40.5117,40.5266,90000.0
2012-01-13 10:50:00,54.3,54.38,54.24,54.37,118800.0,40.5266,40.5863,40.4819,40.5789,118800.0
2012-01-13 11:00:00,54.37,54.49,54.34,54.4,172600.0,40.5789,40.6684,40.5565,40.6013,172600.0
2012-01-13 11:10:00,54.37,54.47,54.3,54.47,66200.0,40.5789,40.6535,40.5266,40.6535,66200.0
2012-01-13 11:20:00,54.47,54.58,54.46,54.57,67400.0,40.6535,40.7356,40.6461,40.7282,67400.0
2012-01-13 11:30:00,54.57,54.63,54.56,54.63,32600.0,40.7282,40.7729,40.7207,40.7729,32600.0
2012-01-13 11:40:00,54.63,54.83,54.63,54.77,88200.0,40.7729,40.9222,40.7729,40.8774,88200.0
2012-01-13 11:50:00,54.77,54.83,54.72,54.74,76800.0,40.8774,40.9222,40.8401,40.855,76800.0
2012-01-13 12:00:00,54.74,54.74,54.61,54.65,85200.0,40.855,40.855,40.758,40.7879,85200.0
2012-01-13 12:10:00,54.65,54.65,54.49,54.49,56800.0,40.7879,40.7879,40.6684,40.6684,56800.0
2012-01-13 12:20:00,54.49,54.56,54.4,54.45,41400.0,40.6684,40.7207,40.6013,40.6386,41400.0
2012-01-13 12:30:00,54.45,54.55,54.45,54.55,60000.0,40.6386,40.7132,40.6386,40.7132,60000.0
2012-01-13 12:40:00,54.54,54.64,54.54,54.64,66800.0,40.7058,40.7804,40.7058,40.7804,66800.0
2012-01-13 12:50:00,54.65,54.7,54.62,54.68,173400.0,40.7879,40.8252,40.7655,40.8103,173400.0
2012-01-13 13:00:00,54.68,54.68,54.47,54.47,130200.0,40.8103,40.8103,40.6535,40.6535,130200.0
2012-01-13 13:10:00,54.47,54.51,54.44,54.49,43600.0,40.6535,40.6834,40.6311,40.6684,43600.0
2012-01-13 13:20:00,54.48,54.51,54.45,54.49,29600.0,40.661,40.6834,40.6386,40.6684,29600.0
2012-01-13 13:30:00,54.49,54.51,54.43,54.48,41600.0,40.6684,40.6834,40.6237,40.661,41600.0
2012-01-13 13:40:00,54.49,54.52,54.43,54.49,76000.0,40.6684,40.6908,40.6237,40.6684,76000.0
2012-01-13 13:50:00,54.49,54.77,54.49,54.74,91600.0,40.6684,40.8774,40.6684,40.855,91600.0
2012-01-13 14:00:00,54.74,54.76,54.65,54.72,50600.0,40.855,40.87,40.7879,40.8401,50600.0
2012-01-13 14:10:00,54.72,54.83,54.71,54.75,47000.0,40.8401,40.9222,40.8326,40.8625,47000.0
2012-01-13 14:20:00,54.75,54.88,54.74,54.85,52600.0,40.8625,40.9595,40.855,40.9371,52600.0
2012-01-13 14:30:00,54.86,54.89,54.82,54.88,58400.0,40.9446,40.967,40.9147,40.9595,58400.0
2012-01-13 14:40:00,54.88,54.9,54.85,54.88,69600.0,40.9595,40.9744,40.9371,40.9595,69600.0
2012-01-13 14:50:00,54.88,54.98,54.84,54.97,53600.0,40.9595,41.0342,40.9297,41.0267,53600.0
2012-01-13 15:00:00,54.96,55.11,54.95,55.1,68600.0,41.0192,41.1312,41.0118,41.1237,68600.0
2012-01-13 15:10:00,55.1,55.1,54.96,54.96,81800.0,41.1237,41.1237,41.0192,41.0192,81800.0
2012-01-13 15:20:00,54.96,55.02,54.95,55.01,81400.0,41.0192,41.064,41.0118,41.0565,81400.0
2012-01-13 15:30:00,55.01,55.06,54.95,54.96,171200.0,41.0565,41.0939,41.0118,41.0192,171200.0
2012-01-13 15:40:00,54.97,55.04,54.95,54.95,231200.0,41.0267,41.0789,41.0118,41.0118,231200.0
2012-01-13 15:50:00,54.96,55.0,54.86,54.87,507800.0,41.0192,41.0491,40.9446,40.9521,507800.0
2012-01-17 09:30:00,55.59,55.59,55.15,55.15,346000.0,41.4894,41.4894,41.161,41.161,346000.0
2012-01-17 09:40:00,55.14,55.17,54.84,54.84,226200.0,41.1536,41.176,40.9297,40.9297,226200.0
2012-01-17 09:50:00,54.84,54.88,54.62,54.67,224600.0,40.9297,40.9595,40.7655,40.8028,224600.0
2012-01-17 10:00:00,54.67,54.74,54.57,54.63,314600.0,40.8028,40.855,40.7282,40.7729,314600.0
2012-01-17 10:10:00,54.63,54.63,54.48,54.49,237800.0,40.7729,40.7729,40.661,40.6684,237800.0
2012-01-17 10:20:00,54.48,54.55,54.44,54.46,164200.0,40.661,40.7132,40.6311,40.6461,164200.0
2012-01-17 10:30:00,54.45,54.57,54.44,54.57,146000.0,40.6386,40.7282,40.6311,40.7282,146000.0
2012-01-17 10:40:00,54.57,54.6,54.47,54.49,137400.0,40.7282,40.7505,40.6535,40.6684,137400.0
2012-01-17 10:50:00,54.5,54.62,54.49,54.51,153000.0,40.6759,40.7655,40.6684,40.6834,153000.0
2012-01-17 11:00:00,54.51,54.59,54.48,54.58,143800.0,40.6834,40.7431,40.661,40.7356,143800.0
2012-01-17 11:10:00,54.58,54.7,54.55,54.7,183600.0,40.7356,40.8252,40.7132,40.8252,183600.0
2012-01-17 11:20:00,54.7,54.86,54.7,54.85,91200.0,40.8252,40.9446,40.8252,40.9371,91200.0
2012-01-17 11:30:00,54.85,54.92,54.85,54.9,80200.0,40.9371,40.9894,40.9371,40.9744,80200.0
2012-01-17 11:40:00,54.91,54.97,54.91,54.93,68800.0,40.9819,41.0267,40.9819,40.9968,68800.0
2012-01-17 11:50:00,54.92,54.95,54.85,54.87,77600.0,40.9894,41.0118,40.9371,40.9521,77600.0
2012-01-17 12:00:00,54.87,54.89,54.83,54.88,68200.0,40.9521,40.967,40.9222,40.9595,68200.0
2012-01-17 12:10:00,54.88,54.96,54.88,54.94,75000.0,40.9595,41.0192,40.9595,41.0043,75000.0
2012-01-17 12:20:00,54.94,54.97,54.83,54.84,95400.0,41.0043,41.0267,40.9222,40.9297,95400.0
2012-01-17 12:30:00,54.84,54.85,54.74,54.77,127800.0,40.9297,40.9371,40.855,40.8774,127800.0
2012-01-17 12:40:00,54.79,54.82,54.74,54.79,143000.0,40.8924,40.9147,40.855,40.8924,143000.0
2012-01-17 12:50:00,54.77,54.91,54.76,54.85,55800.0,40.8774,40.9819,40.87,40.9371,55800.0
2012-01-17 13:00:00,54.84,54.88,54.82,54.84,72400.0,40.9297,40.9595,40.9147,40.9297,72400.0
2012-01-17 13:10:00,54.83,54.92,54.83,54.9,55000.0,40.9222,40.9894,40.9222,40.9744,55000.0
2012-01-17 13:20:00,54.9,54.93,54.87,54.91,60400.0,40.9744,40.9968,40.9521,40.9819,60400.0
2012-01-17 13:30:00,54.91,54.91,54.85,54.88,66600.0,40.9819,40.9819,40.9371,40.9595,66600.0
2012-01-17 13:40:00,54.9,54.9,54.82,54.85,64000.0,40.9744,40.9744,40.9147,40.9371,64000.0
2012-01-17 13:50:00,54.85,54.87,54.8,54.81,51200.0,40.9371,40.9521,40.8998,40.9073,51200.0
2012-01-17 14:00:00,54.8,54.86,54.79,54.82,92800.0,40.8998,40.9446,40.8924,40.9147,92800.0
2012-01-17 14:10:00,54.82,54.84,54.77,54.84,48000.0,40.9147,40.9297,40.8774,40.9297,48000.0
2012-01-17 14:20:00,54.84,54.88,54.8,54.82,84600.0,40.9297,40.9595,40.8998,40.9147,84600.0
2012-01-17 14:30:00,54.82,54.85,54.7,54.71,149800.0,40.9147,40.9371,40.8252,40.8326,149800.0
2012-01-17 14:40:00,54.7,54.76,54.65,54.7,77600.0,40.8252,40.87,40.7879,40.8252,77600.0
2012-01-17 14:50:00,54.7,54.75,54.66,54.72,82200.0,40.8252,40.8625,40.7953,40.8401,82200.0
2012-01-17 15:00:00,54.71,54.72,54.62,54.64,123400.0,40.8326,40.8401,40.7655,40.7804,123400.0
2012-01-17 15:10:00,54.63,54.7,54.62,54.66,100400.0,40.7729,40.8252,40.7655,40.7953,100400.0
2012-01-17 15:20:00,54.66,54.67,54.46,54.6,336400.0,40.7953,40.8028,40.6461,40.7505,336400.0
2012-01-17 15:30:00,54.59,54.69,54.58,54.68,261600.0,40.7431,40.8177,40.7356,40.8103,261600.0
2012-01-17 15:40:00,54.68,54.83,54.68,54.82,217000.0,40.8103,40.9222,40.8103,40.9147,217000.0
2012-01-17 15:50:00,54.82,54.82,54.74,54.74,414800.0,40.9147,40.9147,40.855,40.855,414800.0
2012-01-18 09:30:00,54.77,54.97,54.63,54.96,484600.0,40.8774,41.0267,40.7729,41.0192,484600.0
2012-01-18 09:40:00,54.95,55.37,54.88,55.29,450000.0,41.0118,41.3252,40.9595,41.2655,450000.0
2012-01-18 09:50:00,55.29,55.46,55.16,55.33,454800.0,41.2655,41.3924,41.1685,41.2954,454800.0
2012-01-18 10:00:00,55.33,55.5,55.24,55.27,317800.0,41.2954,41.4223,41.2282,41.2506,317800.0
2012-01-18 10:10:00,55.27,55.3,55.16,55.23,219000.0,41.2506,41.273,41.1685,41.2207,219000.0
2012-01-18 10:20:00,55.23,55.5,55.2,55.48,286200.0,41.2207,41.4223,41.1984,41.4073,286200.0
2012-01-18 10:30:00,55.48,55.66,55.46,55.51,297400.0,41.4073,41.5417,41.3924,41.4297,297400.0
2012-01-18 10:40:00,55.51,55.6,55.49,55.51,364400.0,41.4297,41.4969,41.4148,41.4297,364400.0
2012-01-18 10:50:00,55.5,55.55,55.43,55.5,137800.0,41.4223,41.4596,41.37,41.4223,137800.0
2012-01-18 11:00:00,55.49,55.56,55.3,55.34,59600.0,41.4148,41.467,41.273,41.3028,59600.0
2012-01-18 11:10:00,55.34,55.38,55.18,55.18,76400.0,41.3028,41.3327,41.1834,41.1834,76400.0
2012-01-18 11:20:00,55.19,55.22,55.14,55.15,137800.0,41.1909,41.2133,41.1536,41.161,137800.0
2012-01-18 11:30:00,55.15,55.26,54.99,55.13,210800.0,41.161,41.2431,41.0416,41.1461,210800.0
2012-01-18 11:40:00,55.12,55.24,55.11,55.13,60800.0,41.1386,41.2282,41.1312,41.1461,60800.0
2012-01-18 11:50:00,55.13,55.13,54.95,55.05,150400.0,41.1461,41.1461,41.0118,41.0864,150400.0
2012-01-18 12:00:00,55.04,55.11,55.04,55.06,76000.0,41.0789,41.1312,41.0789,41.0939,76000.0
2012-01-18 12:10:00,55.05,55.14,55.04,55.13,148200.0,41.0864,41.1536,41.0789,41.1461,148200.0
2012-01-18 12:20:00,55.13,55.3,55.13,55.15,85600.0,41.1461,41.273,41.1461,41.161,85600.0
2012-01-18 12:30:00,55.16,55.22,55.13,55.2,60000.0,41.1685,41.2133,41.1461,41.1984,60000.0
2012-01-18 12:40:00,55.21,55.46,55.19,55.4,122600.0,41.2058,41.3924,41.1909,41.3476,122600.0
2012-01-18 12:50:00,55.4,55.45,55.34,55.38,175600.0,41.3476,41.3849,41.3028,41.3327,175600.0
2012-01-18 13:00:00,55.37,55.39,55.26,55.28,122400.0,41.3252,41.3402,41.2431,41.2581,122400.0
2012-01-18 13:10:00,55.28,55.35,55.23,55.27,114000.0,41.2581,41.3103,41.2207,41.2506,114000.0
2012-01-18 13:20:00,55.27,55.3,55.21,55.27,44400.0,41.2506,41.273,41.2058,41.2506,44400.0
2012-01-18 13:30:00,55.27,55.35,55.24,55.24,132200.0,41.2506,41.3103,41.2282,41.2282,132200.0
2012-01-18 13:40:00,55.24,55.24,55.06,55.09,157000.0,41.2282,41.2282,41.0939,41.1163,157000.0
2012-01-18 13:50:00,55.1,55.1,54.88,54.96,72800.0,41.1237,41.1237,40.9595,41.0192,72800.0
2012-01-18 14:00:00,54.96,55.19,54.96,55.16,54400.0,41.0192,41.1909,41.0192,41.1685,54400.0
2012-01-18 14:10:00,55.16,55.23,55.12,55.17,59400.0,41.1685,41.2207,41.1386,41.176,59400.0
2012-01-18 14:20:00,55.17,55.17,55.0,55.05,74800.0,41.176,41.176,41.0491,41.0864,74800.0
2012-01-18 14:30:00,55.05,55.05,54.87,54.91,124600.0,41.0864,41.0864,40.9521,40.9819,124600.0
2012-01-18 14:40:00,54.9,54.99,54.9,54.94,83600.0,40.9744,41.0416,40.9744,41.0043,83600.0
2012-01-18 14:50:00,54.94,54.94,54.79,54.88,82800.0,41.0043,41.0043,40.8924,40.9595,82800.0
2012-01-18 15:00:00,54.88,54.97,54.88,54.94,90800.0,40.9595,41.0267,40.9595,41.0043,90800.0
2012-01-18 15:10:00,54.94,55.07,54.93,54.97,113000.0,41.0043,41.1013,40.9968,41.0267,113000.0
2012-01-18 15:20:00,54.97,55.0,54.81,54.81,283000.0,41.0267,41.0491,40.9073,40.9073,283000.0
2012-01-18 15:30:00,54.82,54.88,54.81,54.84,208600.0,40.9147,40.9595,40.9073,40.9297,208600.0
2012-01-18 15:40:00,54.84,55.02,54.82,54.9,364400.0,40.9297,41.064,40.9147,40.9744,364400.0
2012-01-18 15:50:00,54.9,54.98,54.82,54.91,676400.0,40.9744,41.0342,40.9147,40.9819,676400.0
2012-01-19 09:30:00,56.51,56.79,56.15,56.58,1182000.0,42.1761,42.385,41.9074,42.2283,1182000.0
2012-01-19 09:40:00,56.57,56.65,56.27,56.41,503800.0,42.2208,42.2806,41.9969,42.1014,503800.0
2012-01-19 09:50:00,56.4,56.62,56.31,56.6,536000.0,42.094,42.2582,42.0268,42.2432,536000.0
2012-01-19 10:00:00,56.6,57.23,56.6,56.68,515000.0,42.2432,42.7134,42.2432,42.3029,515000.0
2012-01-19 10:10:00,56.67,57.05,56.67,56.77,382600.0,42.2955,42.5791,42.2955,42.3701,382600.0
2012-01-19 10:20:00,56.77,56.84,56.55,56.84,171800.0,42.3701,42.4224,42.2059,42.4224,171800.0
2012-01-19 10:30:00,56.83,56.98,56.74,56.8,236200.0,42.4149,42.5269,42.3477,42.3925,236200.0
2012-01-19 10:40:00,56.8,57.22,56.8,57.0,397800.0,42.3925,42.706,42.3925,42.5418,397800.0
2012-01-19 10:50:00,57.0,57.23,56.99,57.19,546800.0,42.5418,42.7134,42.5343,42.6836,546800.0
2012-01-19 11:00:00,57.19,57.41,57.1,57.21,347800.0,42.6836,42.8478,42.6164,42.6985,347800.0
2012-01-19 11:10:00,57.2,57.2,56.92,56.96,156000.0,42.691,42.691,42.4821,42.5119,156000.0
2012-01-19 11:20:00,56.97,57.05,56.94,57.04,118400.0,42.5194,42.5791,42.497,42.5716,118400.0
2012-01-19 11:30:00,57.04,57.07,56.96,56.98,220200.0,42.5716,42.594,42.5119,42.5269,220200.0
2012-01-19 11:40:00,56.98,57.06,56.95,56.96,382200.0,42.5269,42.5866,42.5045,42.5119,382200.0
2012-01-19 11:50:00,56.96,56.97,56.81,56.81,109800.0,42.5119,42.5194,42.4,42.4,109800.0
2012-01-19 12:00:00,56.81,56.85,56.79,56.81,118000.0,42.4,42.4298,42.385,42.4,118000.0
2012-01-19 12:10:00,56.81,56.86,56.63,56.65,151200.0,42.4,42.4373,42.2656,42.2806,151200.0
2012-01-19 12:20:00,56.65,56.77,56.43,56.43,161400.0,42.2806,42.3701,42.1164,42.1164,161400.0
2012-01-19 12:30:00,56.43,56.55,56.42,56.55,98600.0,42.1164,42.2059,42.1089,42.2059,98600.0
2012-01-19 12:40:00,56.55,56.6,56.38,56.41,105800.0,42.2059,42.2432,42.079,42.1014,105800.0
2012-01-19 12:50:00,56.41,56.67,56.41,56.49,94200.0,42.1014,42.2955,42.1014,42.1611,94200.0
2012-01-19 13:00:00,56.49,56.57,56.47,56.55,151400.0,42.1611,42.2208,42.1462,42.2059,151400.0
2012-01-19 13:10:00,56.56,56.56,56.49,56.49,60600.0,42.2134,42.2134,42.1611,42.1611,60600.0
2012-01-19 13:20:00,56.49,56.55,56.48,56.55,43400.0,42.1611,42.2059,42.1537,42.2059,43400.0
2012-01-19 13:30:00,56.54,56.55,56.49,56.52,45800.0,42.1985,42.2059,42.1611,42.1835,45800.0
2012-01-19 13:40:00,56.51,56.53,56.43,56.47,53200.0,42.1761,42.191,42.1164,42.1462,53200.0
2012-01-19 13:50:00,56.48,56.6,56.47,56.58,80000.0,42.1537,42.2432,42.1462,42.2283,80000.0
2012-01-19 14:00:00,56.57,56.68,56.54,56.66,94000.0,42.2208,42.3029,42.1985,42.288,94000.0
2012-01-19 14:10:00,56.65,56.69,56.56,56.57,91000.0,42.2806,42.3104,42.2134,42.2208,91000.0
2012-01-19 14:20:00,56.55,56.56,56.5,56.5,72800.0,42.2059,42.2134,42.1686,42.1686,72800.0
2012-01-19 14:30:00,56.49,56.52,56.31,56.37,128000.0,42.1611,42.1835,42.0268,42.0716,128000.0
2012-01-19 14:40:00,56.37,56.37,56.08,56.21,246800.0,42.0716,42.0716,41.8551,41.9522,246800.0
2012-01-19 14:50:00,56.21,56.31,56.21,56.25,74400.0,41.9522,42.0268,41.9522,41.982,74400.0
2012-01-19 15:00:00,56.24,56.38,56.21,56.23,181200.0,41.9746,42.079,41.9522,41.9671,181200.0
2012-01-19 15:10:00,56.22,56.23,56.05,56.12,223800.0,41.9596,41.9671,41.8327,41.885,223800.0
2012-01-19 15:20:00,56.11,56.24,56.09,56.18,146400.0,41.8775,41.9746,41.8626,41.9298,146400.0
2012-01-19 15:30:00,56.18,56.35,56.18,56.28,284200.0,41.9298,42.0567,41.9298,42.0044,284200.0
2012-01-19 15:40:00,56.28,56.39,56.14,56.17,246800.0,42.0044,42.0865,41.8999,41.9223,246800.0
2012-01-19 15:50:00,56.17,56.25,56.06,56.08,607200.0,41.9223,41.982,41.8402,41.8551,607200.0
2012-01-20 09:30:00,56.35,56.62,56.22,56.49,837200.0,42.0567,42.2582,41.9596,42.1611,837200.0
2012-01-20 09:40:00,56.5,56.75,56.41,56.72,350600.0,42.1686,42.3552,42.1014,42.3328,350600.0
2012-01-20 09:50:00,56.71,56.78,56.37,56.52,101600.0,42.3253,42.3776,42.0716,42.1835,101600.0
2012-01-20 10:00:00,56.52,56.52,56.26,56.27,85000.0,42.1835,42.1835,41.9895,41.9969,85000.0
2012-01-20 10:10:00,56.27,56.3,56.08,56.08,79000.0,41.9969,42.0193,41.8551,41.8551,79000.0
2012-01-20 10:20:00,56.08,56.1,55.97,56.02,88000.0,41.8551,41.8701,41.773,41.8104,88000.0
2012-01-20 10:30:00,56.02,56.02,55.93,55.93,82400.0,41.8104,41.8104,41.7432,41.7432,82400.0
2012-01-20 10:40:00,55.93,56.13,55.9,56.02,353000.0,41.7432,41.8925,41.7208,41.8104,353000.0
2012-01-20 10:50:00,56.02,56.06,56.01,56.06,103400.0,41.8104,41.8402,41.8029,41.8402,103400.0
2012-01-20 11:00:00,56.06,56.18,56.01,56.18,130000.0,41.8402,41.9298,41.8029,41.9298,130000.0
2012-01-20 11:10:00,56.19,56.27,56.16,56.2,78600.0,41.9372,41.9969,41.9148,41.9447,78600.0
2012-01-20 11:20:00,56.2,56.27,56.17,56.19,106600.0,41.9447,41.9969,41.9223,41.9372,106600.0
2012-01-20 11:30:00,56.19,56.19,56.09,56.14,111000.0,41.9372,41.9372,41.8626,41.8999,111000.0
2012-01-20 11:40:00,56.14,56.22,56.14,56.19,91800.0,41.8999,41.9596,41.8999,41.9372,91800.0
2012-01-20 11:50:00,56.2,56.21,56.15,56.21,98400.0,41.9447,41.9522,41.9074,41.9522,98400.0
2012-01-20 12:00:00,56.21,56.24,56.19,56.2,111400.0,41.9522,41.9746,41.9372,41.9447,111400.0
2012-01-20 12:10:00,56.19,56.41,56.19,56.41,113000.0,41.9372,42.1014,41.9372,42.1014,113000.0
2012-01-20 12:20:00,56.41,56.43,56.35,56.41,136400.0,42.1014,42.1164,42.0567,42.1014,136400.0
2012-01-20 12:30:00,56.4,56.41,56.32,56.35,91400.0,42.094,42.1014,42.0343,42.0567,91400.0
2012-01-20 12:40:00,56.35,56.45,56.35,56.38,148400.0,42.0567,42.1313,42.0567,42.079,148400.0
2012-01-20 12:50:00,56.38,56.39,56.31,56.34,71800.0,42.079,42.0865,42.0268,42.0492,71800.0
2012-01-20 13:00:00,56.34,56.4,56.33,56.4,126000.0,42.0492,42.094,42.0417,42.094,126000.0
2012-01-20 13:10:00,56.4,56.4,56.33,56.35,85000.0,42.094,42.094,42.0417,42.0567,85000.0
2012-01-20 13:20:00,56.34,56.49,56.34,56.47,133200.0,42.0492,42.1611,42.0492,42.1462,133200.0
2012-01-20 13:30:00,56.47,56.52,56.47,56.49,82200.0,42.1462,42.1835,42.1462,42.1611,82200.0
2012-01-20 13:40:00,56.5,56.58,56.49,56.51,87600.0,42.1686,42.2283,42.1611,42.1761,87600.0
2012-01-20 13:50:00,56.5,56.5,56.38,56.38,62400.0,42.1686,42.1686,42.079,42.079,62400.0
2012-01-20 14:00:00,56.38,56.39,56.27,56.31,120600.0,42.079,42.0865,41.9969,42.0268,120600.0
2012-01-20 14:10:00,56.32,56.41,56.32,56.41,170800.0,42.0343,42.1014,42.0343,42.1014,170800.0
2012-01-20 14:20:00,56.41,56.45,56.4,56.44,131000.0,42.1014,42.1313,42.094,42.1238,131000.0
2012-01-20 14:30:00,56.44,56.46,56.36,56.37,87400.0,42.1238,42.1388,42.0641,42.0716,87400.0
2012-01-20 14:40:00,56.37,56.38,56.26,56.26,76800.0,42.0716,42.079,41.9895,41.9895,76800.0
2012-01-20 14:50:00,56.25,56.28,56.17,56.19,60600.0,41.982,42.0044,41.9223,41.9372,60600.0
2012-01-20 15:00:00,56.2,56.23,56.17,56.22,84000.0,41.9447,41.9671,41.9223,41.9596,84000.0
2012-01-20 15:10:00,56.22,56.32,56.2,56.31,76000.0,41.9596,42.0343,41.9447,42.0268,76000.0
2012-01-20 15:20:00,56.31,56.4,56.31,56.39,148000.0,42.0268,42.094,42.0268,42.0865,148000.0
2012-01-20 15:30:00,56.38,56.38,56.28,56.32,290800.0,42.079,42.079,42.0044,42.0343,290800.0
2012-01-20 15:40:00,56.32,56.43,56.31,56.42,212600.0,42.0343,42.1164,42.0268,42.1089,212600.0
2012-01-20 15:50:00,56.42,56.52,56.38,56.42,512200.0,42.1089,42.1835,42.079,42.1089,512200.0
2012-01-23 09:30:00,56.67,56.72,56.31,56.32,230800.0,42.2955,42.3328,42.0268,42.0343,230800.0
2012-01-23 09:40:00,56.34,56.53,56.2,56.53,135000.0,42.0492,42.191,41.9447,42.191,135000.0
2012-01-23 09:50:00,56.52,56.64,56.44,56.47,120000.0,42.1835,42.2731,42.1238,42.1462,120000.0
2012-01-23 10:00:00,56.49,56.53,56.28,56.28,120400.0,42.1611,42.191,42.0044,42.0044,120400.0
2012-01-23 10:10:00,56.29,56.37,56.21,56.31,111400.0,42.0119,42.0716,41.9522,42.0268,111400.0
2012-01-23 10:20:00,56.31,56.31,56.01,56.02,168600.0,42.0268,42.0268,41.8029,41.8104,168600.0
2012-01-23 10:30:00,56.01,56.33,55.99,56.33,95400.0,41.8029,42.0417,41.788,42.0417,95400.0
2012-01-23 10:40:00,56.34,56.41,56.3,56.35,462400.0,42.0492,42.1014,42.0193,42.0567,462400.0
2012-01-23 10:50:00,56.34,56.34,56.09,56.13,109800.0,42.0492,42.0492,41.8626,41.8925,109800.0
2012-01-23 11:00:00,56.13,56.13,55.95,55.98,74800.0,41.8925,41.8925,41.7581,41.7805,74800.0
2012-01-23 11:10:00,55.98,55.98,55.88,55.92,86000.0,41.7805,41.7805,41.7059,41.7357,86000.0
2012-01-23 11:20:00,55.91,55.99,55.85,55.96,55800.0,41.7283,41.788,41.6835,41.7656,55800.0
2012-01-23 11:30:00,55.96,55.98,55.74,55.76,175200.0,41.7656,41.7805,41.6014,41.6163,175200.0
2012-01-23 11:40:00,55.76,55.76,55.55,55.58,150400.0,41.6163,41.6163,41.4596,41.482,150400.0
2012-01-23 11:50:00,55.58,55.76,55.58,55.73,101600.0,41.482,41.6163,41.482,41.5939,101600.0
2012-01-23 12:00:00,55.72,55.74,55.38,55.44,137600.0,41.5865,41.6014,41.3327,41.3775,137600.0
2012-01-23 12:10:00,55.44,55.5,55.43,55.48,83800.0,41.3775,41.4223,41.37,41.4073,83800.0
2012-01-23 12:20:00,55.47,55.52,55.41,55.5,88000.0,41.3999,41.4372,41.3551,41.4223,88000.0
2012-01-23 12:30:00,55.51,55.54,55.45,55.5,107600.0,41.4297,41.4521,41.3849,41.4223,107600.0
2012-01-23 12:40:00,55.49,55.52,55.46,55.48,111800.0,41.4148,41.4372,41.3924,41.4073,111800.0
2012-01-23 12:50:00,55.49,55.54,55.48,55.52,132800.0,41.4148,41.4521,41.4073,41.4372,132800.0
2012-01-23 13:00:00,55.52,55.6,55.51,55.57,94400.0,41.4372,41.4969,41.4297,41.4745,94400.0
2012-01-23 13:10:00,55.56,55.62,55.52,55.56,93600.0,41.467,41.5118,41.4372,41.467,93600.0
2012-01-23 13:20:00,55.56,55.63,55.56,55.61,82400.0,41.467,41.5193,41.467,41.5044,82400.0
2012-01-23 13:30:00,55.6,55.64,55.53,55.56,93600.0,41.4969,41.5267,41.4446,41.467,93600.0
2012-01-23 13:40:00,55.57,55.6,55.51,55.58,74000.0,41.4745,41.4969,41.4297,41.482,74000.0
2012-01-23 13:50:00,55.58,55.63,55.52,55.6,70800.0,41.482,41.5193,41.4372,41.4969,70800.0
2012-01-23 14:00:00,55.62,55.63,55.56,55.63,68000.0,41.5118,41.5193,41.467,41.5193,68000.0
2012-01-23 14:10:00,55.63,55.7,55.61,55.62,46600.0,41.5193,41.5715,41.5044,41.5118,46600.0
2012-01-23 14:20:00,55.62,55.63,55.5,55.54,83400.0,41.5118,41.5193,41.4223,41.4521,83400.0
2012-01-23 14:30:00,55.54,55.62,55.53,55.57,75600.0,41.4521,41.5118,41.4446,41.4745,75600.0
2012-01-23 14:40:00,55.57,55.61,55.5,55.6,64000.0,41.4745,41.5044,41.4223,41.4969,64000.0
2012-01-23 14:50:00,55.6,55.7,55.58,55.7,110400.0,41.4969,41.5715,41.482,41.5715,110400.0
2012-01-23 15:00:00,55.69,55.74,55.66,55.69,98800.0,41.5641,41.6014,41.5417,41.5641,98800.0
2012-01-23 15:10:00,55.69,55.76,55.64,55.72,109400.0,41.5641,41.6163,41.5267,41.5865,109400.0
2012-01-23 15:20:00,55.72,55.72,55.55,55.63,143000.0,41.5865,41.5865,41.4596,41.5193,143000.0
2012-01-23 15:30:00,55.63,55.68,55.59,55.65,119200.0,41.5193,41.5566,41.4894,41.5342,119200.0
2012-01-23 15:40:00,55.65,55.74,55.64,55.68,307200.0,41.5342,41.6014,41.5267,41.5566,307200.0
2012-01-23 15:50:00,55.69,55.72,55.6,55.61,378600.0,41.5641,41.5865,41.4969,41.5044,378600.0
2012-01-24 09:30:00,54.56,55.06,54.45,54.97,640800.0,40.7207,41.0939,40.6386,41.0267,640800.0
2012-01-24 09:40:00,54.97,55.05,54.59,55.0,450200.0,41.0267,41.0864,40.7431,41.0491,450200.0
2012-01-24 09:50:00,55.0,55.27,54.98,55.02,613800.0,41.0491,41.2506,41.0342,41.064,613800.0
2012-01-24 10:00:00,55.07,55.43,55.02,55.26,480200.0,41.1013,41.37,41.064,41.2431,480200.0
2012-01-24 10:10:00,55.26,55.6,55.26,55.43,218600.0,41.2431,41.4969,41.2431,41.37,218600.0
2012-01-24 10:20:00,55.42,55.42,55.21,55.22,126600.0,41.3625,41.3625,41.2058,41.2133,126600.0
2012-01-24 10:30:00,55.21,55.42,55.15,55.38,167000.0,41.2058,41.3625,41.161,41.3327,167000.0
2012-01-24 10:40:00,55.37,55.44,55.26,55.31,177400.0,41.3252,41.3775,41.2431,41.2805,177400.0
2012-01-24 10:50:00,55.3,55.38,55.21,55.3,141400.0,41.273,41.3327,41.2058,41.273,141400.0
2012-01-24 11:00:00,55.31,55.38,55.25,55.29,166200.0,41.2805,41.3327,41.2357,41.2655,166200.0
2012-01-24 11:10:00,55.29,55.6,55.29,55.6,200200.0,41.2655,41.4969,41.2655,41.4969,200200.0
2012-01-24 11:20:00,55.6,55.83,55.6,55.82,177000.0,41.4969,41.6686,41.4969,41.6611,177000.0
2012-01-24 11:30:00,55.82,55.92,55.76,55.79,139800.0,41.6611,41.7357,41.6163,41.6387,139800.0
2012-01-24 11:40:00,55.79,55.85,55.71,55.71,148600.0,41.6387,41.6835,41.579,41.579,148600.0
2012-01-24 11:50:00,55.7,55.71,55.49,55.49,81400.0,41.5715,41.579,41.4148,41.4148,81400.0
2012-01-24 12:00:00,55.49,55.67,55.47,55.67,83600.0,41.4148,41.5491,41.3999,41.5491,83600.0
2012-01-24 12:10:00,55.68,55.73,55.62,55.63,72000.0,41.5566,41.5939,41.5118,41.5193,72000.0
2012-01-24 12:20:00,55.63,55.73,55.56,55.57,87000.0,41.5193,41.5939,41.467,41.4745,87000.0
2012-01-24 12:30:00,55.56,55.7,55.5,55.7,99600.0,41.467,41.5715,41.4223,41.5715,99600.0
2012-01-24 12:40:00,55.69,55.81,55.67,55.69,115200.0,41.5641,41.6536,41.5491,41.5641,115200.0
2012-01-24 12:50:00,55.69,55.75,55.62,55.73,143200.0,41.5641,41.6088,41.5118,41.5939,143200.0
2012-01-24 13:00:00,55.73,55.78,55.7,55.7,106200.0,41.5939,41.6312,41.5715,41.5715,106200.0
2012-01-24 13:10:00,55.7,55.7,55.51,55.51,113800.0,41.5715,41.5715,41.4297,41.4297,113800.0
2012-01-24 13:20:00,55.49,55.66,55.46,55.66,85600.0,41.4148,41.5417,41.3924,41.5417,85600.0
2012-01-24 13:30:00,55.67,55.7,55.51,55.53,93400.0,41.5491,41.5715,41.4297,41.4446,93400.0
2012-01-24 13:40:00,55.53,55.56,55.46,55.55,65600.0,41.4446,41.467,41.3924,41.4596,65600.0
2012-01-24 13:50:00,55.55,55.6,55.51,55.54,73600.0,41.4596,41.4969,41.4297,41.4521,73600.0
2012-01-24 14:00:00,55.54,55.62,55.49,55.61,113600.0,41.4521,41.5118,41.4148,41.5044,113600.0
2012-01-24 14:10:00,55.61,55.8,55.6,55.72,92400.0,41.5044,41.6462,41.4969,41.5865,92400.0
2012-01-24 14:20:00,55.72,55.84,55.71,55.8,117600.0,41.5865,41.676,41.579,41.6462,117600.0
2012-01-24 14:30:00,55.8,55.81,55.74,55.77,127600.0,41.6462,41.6536,41.6014,41.6238,127600.0
2012-01-24 14:40:00,55.77,55.87,55.74,55.79,204600.0,41.6238,41.6984,41.6014,41.6387,204600.0
2012-01-24 14:50:00,55.79,55.79,55.74,55.74,116400.0,41.6387,41.6387,41.6014,41.6014,116400.0
2012-01-24 15:00:00,55.74,55.8,55.74,55.77,151000.0,41.6014,41.6462,41.6014,41.6238,151000.0
2012-01-24 15:10:00,55.77,55.8,55.74,55.75,172000.0,41.6238,41.6462,41.6014,41.6088,172000.0
2012-01-24 15:20:00,55.75,55.82,55.73,55.74,290800.0,41.6088,41.6611,41.5939,41.6014,290800.0
2012-01-24 15:30:00,55.74,55.75,55.57,55.6,276200.0,41.6014,41.6088,41.4745,41.4969,276200.0
2012-01-24 15:40:00,55.6,55.63,55.49,55.54,308200.0,41.4969,41.5193,41.4148,41.4521,308200.0
2012-01-24 15:50:00,55.54,55.63,55.5,55.6,441000.0,41.4521,41.5193,41.4223,41.4969,441000.0
2012-01-25 09:30:00,55.33,55.44,55.15,55.3,253000.0,41.2954,41.3775,41.161,41.273,253000.0
2012-01-25 09:40:00,55.29,55.31,55.04,55.23,220000.0,41.2655,41.2805,41.0789,41.2207,220000.0
2012-01-25 09:50:00,55.24,55.52,55.24,55.49,198000.0,41.2282,41.4372,41.2282,41.4148,198000.0
2012-01-25 10:00:00,55.49,55.66,55.41,55.62,128400.0,41.4148,41.5417,41.3551,41.5118,128400.0
2012-01-25 10:10:00,55.63,55.85,55.57,55.83,127000.0,41.5193,41.6835,41.4745,41.6686,127000.0
2012-01-25 10:20:00,55.84,55.94,55.77,55.94,166400.0,41.676,41.7507,41.6238,41.7507,166400.0
2012-01-25 10:30:00,55.91,55.95,55.77,55.77,132600.0,41.7283,41.7581,41.6238,41.6238,132600.0
2012-01-25 10:40:00,55.77,55.9,55.77,55.84,115600.0,41.6238,41.7208,41.6238,41.676,115600.0
2012-01-25 10:50:00,55.84,55.94,55.77,55.92,149400.0,41.676,41.7507,41.6238,41.7357,149400.0
2012-01-25 11:00:00,55.93,56.0,55.84,55.84,94000.0,41.7432,41.7954,41.676,41.676,94000.0
2012-01-25 11:10:00,55.83,56.02,55.83,55.92,109000.0,41.6686,41.8104,41.6686,41.7357,109000.0
2012-01-25 11:20:00,55.93,55.95,55.83,55.85,115600.0,41.7432,41.7581,41.6686,41.6835,115600.0
2012-01-25 11:30:00,55.85,55.88,55.82,55.82,86200.0,41.6835,41.7059,41.6611,41.6611,86200.0
2012-01-25 11:40:00,55.8,55.84,55.74,55.74,86200.0,41.6462,41.676,41.6014,41.6014,86200.0
2012-01-25 11:50:00,55.74,55.74,55.71,55.74,64400.0,41.6014,41.6014,41.579,41.6014,64400.0
2012-01-25 12:00:00,55.74,55.94,55.74,55.85,86600.0,41.6014,41.7507,41.6014,41.6835,86600.0
2012-01-25 12:10:00,55.84,55.87,55.8,55.81,60800.0,41.676,41.6984,41.6462,41.6536,60800.0
2012-01-25 12:20:00,55.82,56.07,55.77,55.97,101400.0,41.6611,41.8477,41.6238,41.773,101400.0
2012-01-25 12:30:00,55.97,56.19,55.86,56.09,163800.0,41.773,41.9372,41.6909,41.8626,163800.0
2012-01-25 12:40:00,56.09,56.12,55.99,56.1,99000.0,41.8626,41.885,41.788,41.8701,99000.0
2012-01-25 12:50:00,56.09,56.2,56.02,56.15,197000.0,41.8626,41.9447,41.8104,41.9074,197000.0
2012-01-25 13:00:00,56.15,56.39,56.14,56.34,204400.0,41.9074,42.0865,41.8999,42.0492,204400.0
2012-01-25 13:10:00,56.34,56.45,56.24,56.41,182400.0,42.0492,42.1313,41.9746,42.1014,182400.0
2012-01-25 13:20:00,56.41,56.52,56.35,56.51,168600.0,42.1014,42.1835,42.0567,42.1761,168600.0
2012-01-25 13:30:00,56.52,56.62,56.45,56.57,156600.0,42.1835,42.2582,42.1313,42.2208,156600.0
2012-01-25 13:40:00,56.58,56.74,56.58,56.72,182800.0,42.2283,42.3477,42.2283,42.3328,182800.0
2012-01-25 13:50:00,56.73,56.74,56.55,56.63,149200.0,42.3403,42.3477,42.2059,42.2656,149200.0
2012-01-25 14:00:00,56.62,56.63,56.38,56.41,165200.0,42.2582,42.2656,42.079,42.1014,165200.0
2012-01-25 14:10:00,56.41,56.51,56.37,56.45,110000.0,42.1014,42.1761,42.0716,42.1313,110000.0
2012-01-25 14:20:00,56.45,56.49,56.32,56.32,117400.0,42.1313,42.1611,42.0343,42.0343,117400.0
2012-01-25 14:30:00,56.32,56.41,56.3,56.34,106000.0,42.0343,42.1014,42.0193,42.0492,106000.0
2012-01-25 14:40:00,56.34,56.46,56.32,56.44,132800.0,42.0492,42.1388,42.0343,42.1238,132800.0
2012-01-25 14:50:00,56.43,56.55,56.41,56.45,120400.0,42.1164,42.2059,42.1014,42.1313,120400.0
2012-01-25 15:00:00,56.44,56.51,56.44,56.49,191000.0,42.1238,42.1761,42.1238,42.1611,191000.0
2012-01-25 15:10:00,56.49,56.62,56.49,56.61,194800.0,42.1611,42.2582,42.1611,42.2507,194800.0
2012-01-25 15:20:00,56.6,56.67,56.54,56.62,242200.0,42.2432,42.2955,42.1985,42.2582,242200.0
2012-01-25 15:30:00,56.62,56.83,56.62,56.77,348800.0,42.2582,42.4149,42.2582,42.3701,348800.0
2012-01-25 15:40:00,56.78,56.95,56.76,56.91,338400.0,42.3776,42.5045,42.3627,42.4746,338400.0
2012-01-25 15:50:00,56.92,56.94,56.79,56.82,369600.0,42.4821,42.497,42.385,42.4074,369600.0
2012-01-26 09:30:00,56.84,57.34,56.84,57.33,240400.0,42.4224,42.7955,42.4224,42.7881,240400.0
2012-01-26 09:40:00,57.33,57.5,57.29,57.46,256400.0,42.7881,42.915,42.7582,42.8851,256400.0
2012-01-26 09:50:00,57.47,57.7,57.39,57.66,167400.0,42.8926,43.0642,42.8329,43.0344,167400.0
2012-01-26 10:00:00,57.65,57.67,57.5,57.62,192000.0,43.0269,43.0418,42.915,43.0045,192000.0
2012-01-26 10:10:00,57.61,57.87,57.58,57.67,255200.0,42.997,43.1911,42.9747,43.0418,255200.0
2012-01-26 10:20:00,57.68,57.91,57.59,57.6,218800.0,43.0493,43.221,42.9821,42.9896,218800.0
2012-01-26 10:30:00,57.61,57.65,57.37,57.45,135200.0,42.997,43.0269,42.8179,42.8776,135200.0
2012-01-26 10:40:00,57.45,57.49,57.3,57.33,89200.0,42.8776,42.9075,42.7657,42.7881,89200.0
2012-01-26 10:50:00,57.33,57.37,57.15,57.17,81200.0,42.7881,42.8179,42.6537,42.6687,81200.0
2012-01-26 11:00:00,57.15,57.39,57.15,57.39,105000.0,42.6537,42.8329,42.6537,42.8329,105000.0
2012-01-26 11:10:00,57.38,57.58,57.37,57.55,99000.0,42.8254,42.9747,42.8179,42.9523,99000.0
2012-01-26 11:20:00,57.55,57.63,57.52,57.63,111200.0,42.9523,43.012,42.9299,43.012,111200.0
2012-01-26 11:30:00,57.63,57.74,57.49,57.65,115400.0,43.012,43.0941,42.9075,43.0269,115400.0
2012-01-26 11:40:00,57.64,57.71,57.45,57.45,249600.0,43.0194,43.0717,42.8776,42.8776,249600.0
2012-01-26 11:50:00,57.44,57.45,57.24,57.35,109800.0,42.8702,42.8776,42.7209,42.803,109800.0
2012-01-26 12:00:00,57.34,57.37,57.24,57.24,105800.0,42.7955,42.8179,42.7209,42.7209,105800.0
2012-01-26 12:10:00,57.24,57.27,57.18,57.24,71000.0,42.7209,42.7433,42.6761,42.7209,71000.0
2012-01-26 12:20:00,57.25,57.26,57.19,57.22,86200.0,42.7284,42.7358,42.6836,42.706,86200.0
2012-01-26 12:30:00,57.23,57.32,57.23,57.24,97600.0,42.7134,42.7806,42.7134,42.7209,97600.0
2012-01-26 12:40:00,57.24,57.27,57.16,57.17,85600.0,42.7209,42.7433,42.6612,42.6687,85600.0
2012-01-26 12:50:00,57.17,57.33,57.16,57.26,63000.0,42.6687,42.7881,42.6612,42.7358,63000.0
2012-01-26 13:00:00,57.27,57.27,57.1,57.12,87600.0,42.7433,42.7433,42.6164,42.6313,87600.0
2012-01-26 13:10:00,57.12,57.17,57.11,57.11,64200.0,42.6313,42.6687,42.6239,42.6239,64200.0
2012-01-26 13:20:00,57.1,57.18,57.1,57.15,58000.0,42.6164,42.6761,42.6164,42.6537,58000.0
2012-01-26 13:30:00,57.15,57.16,57.0,57.05,110800.0,42.6537,42.6612,42.5418,42.5791,110800.0
2012-01-26 13:40:00,57.05,57.17,57.0,57.17,72200.0,42.5791,42.6687,42.5418,42.6687,72200.0
2012-01-26 13:50:00,57.16,57.17,57.07,57.07,114800.0,42.6612,42.6687,42.594,42.594,114800.0
2012-01-26 14:00:00,57.07,57.15,56.97,57.15,93400.0,42.594,42.6537,42.5194,42.6537,93400.0
2012-01-26 14:10:00,57.16,57.17,57.06,57.12,83800.0,42.6612,42.6687,42.5866,42.6313,83800.0
2012-01-26 14:20:00,57.1,57.15,56.99,57.12,122000.0,42.6164,42.6537,42.5343,42.6313,122000.0
2012-01-26 14:30:00,57.12,57.18,57.07,57.09,109000.0,42.6313,42.6761,42.594,42.6089,109000.0
2012-01-26 14:40:00,57.1,57.2,57.08,57.19,105800.0,42.6164,42.691,42.6015,42.6836,105800.0
2012-01-26 14:50:00,57.19,57.2,57.01,57.01,83600.0,42.6836,42.691,42.5492,42.5492,83600.0
2012-01-26 15:00:00,57.01,57.11,56.91,57.06,150800.0,42.5492,42.6239,42.4746,42.5866,150800.0
2012-01-26 15:10:00,57.06,57.1,56.91,56.97,101400.0,42.5866,42.6164,42.4746,42.5194,101400.0
2012-01-26 15:20:00,56.97,56.98,56.75,56.75,121200.0,42.5194,42.5269,42.3552,42.3552,121200.0
2012-01-26 15:30:00,56.76,56.9,56.76,56.79,202600.0,42.3627,42.4671,42.3627,42.385,202600.0
2012-01-26 15:40:00,56.79,56.96,56.79,56.94,228000.0,42.385,42.5119,42.385,42.497,228000.0
2012-01-26 15:50:00,56.94,56.99,56.81,56.85,488400.0,42.497,42.5343,42.4,42.4298,488400.0
2012-01-27 09:30:00,56.79,57.05,56.6,56.91,135400.0,42.385,42.5791,42.2432,42.4746,135400.0
2012-01-27 09:40:00,56.92,57.13,56.92,57.02,214400.0,42.4821,42.6388,42.4821,42.5567,214400.0
2012-01-27 09:50:00,57.02,57.19,56.95,57.12,161200.0,42.5567,42.6836,42.5045,42.6313,161200.0
2012-01-27 10:00:00,57.13,57.21,57.01,57.08,246800.0,42.6388,42.6985,42.5492,42.6015,246800.0
2012-01-27 10:10:00,57.09,57.17,57.01,57.13,143200.0,42.6089,42.6687,42.5492,42.6388,143200.0
2012-01-27 10:20:00,57.12,57.12,57.01,57.08,67400.0,42.6313,42.6313,42.5492,42.6015,67400.0
2012-01-27 10:30:00,57.09,57.16,56.94,56.95,128800.0,42.6089,42.6612,42.497,42.5045,128800.0
2012-01-27 10:40:00,56.96,57.12,56.89,57.1,269800.0,42.5119,42.6313,42.4597,42.6164,269800.0
2012-01-27 10:50:00,57.09,57.29,57.06,57.29,73200.0,42.6089,42.7582,42.5866,42.7582,73200.0
2012-01-27 11:00:00,57.3,57.34,57.21,57.3,66000.0,42.7657,42.7955,42.6985,42.7657,66000.0
2012-01-27 11:10:00,57.29,57.41,57.29,57.39,133200.0,42.7582,42.8478,42.7582,42.8329,133200.0
2012-01-27 11:20:00,57.39,57.53,57.37,57.44,226200.0,42.8329,42.9373,42.8179,42.8702,226200.0
2012-01-27 11:30:00,57.45,57.45,57.09,57.16,139000.0,42.8776,42.8776,42.6089,42.6612,139000.0
2012-01-27 11:40:00,57.17,57.19,57.06,57.16,91600.0,42.6687,42.6836,42.5866,42.6612,91600.0
2012-01-27 11:50:00,57.18,57.24,57.11,57.11,80000.0,42.6761,42.7209,42.6239,42.6239,80000.0
2012-01-27 12:00:00,57.12,57.13,56.98,56.98,77800.0,42.6313,42.6388,42.5269,42.5269,77800.0
2012-01-27 12:10:00,56.98,57.01,56.88,56.99,109800.0,42.5269,42.5492,42.4522,42.5343,109800.0
2012-01-27 12:20:00,56.98,57.1,56.97,57.08,90400.0,42.5269,42.6164,42.5194,42.6015,90400.0
2012-01-27 12:30:00,57.07,57.08,56.99,57.0,71000.0,42.594,42.6015,42.5343,42.5418,71000.0
2012-01-27 12:40:00,57.0,57.01,56.97,56.99,36000.0,42.5418,42.5492,42.5194,42.5343,36000.0
2012-01-27 12:50:00,56.99,56.99,56.87,56.89,86200.0,42.5343,42.5343,42.4448,42.4597,86200.0
2012-01-27 13:00:00,56.89,57.01,56.84,57.0,70600.0,42.4597,42.5492,42.4224,42.5418,70600.0
2012-01-27 13:10:00,56.99,57.07,56.96,57.01,105000.0,42.5343,42.594,42.5119,42.5492,105000.0
2012-01-27 13:20:00,56.99,57.06,56.96,57.05,68600.0,42.5343,42.5866,42.5119,42.5791,68600.0
2012-01-27 13:30:00,57.05,57.21,57.03,57.2,81400.0,42.5791,42.6985,42.5642,42.691,81400.0
2012-01-27 13:40:00,57.19,57.27,57.18,57.23,53000.0,42.6836,42.7433,42.6761,42.7134,53000.0
2012-01-27 13:50:00,57.22,57.32,57.19,57.31,113800.0,42.706,42.7806,42.6836,42.7731,113800.0
2012-01-27 14:00:00,57.3,57.37,57.26,57.35,126000.0,42.7657,42.8179,42.7358,42.803,126000.0
2012-01-27 14:10:00,57.35,57.35,57.27,57.33,81200.0,42.803,42.803,42.7433,42.7881,81200.0
2012-01-27 14:20:00,57.32,57.39,57.28,57.39,149600.0,42.7806,42.8329,42.7508,42.8329,149600.0
2012-01-27 14:30:00,57.39,57.43,57.33,57.39,109400.0,42.8329,42.8627,42.7881,42.8329,109400.0
2012-01-27 14:40:00,57.38,57.45,57.36,57.38,95000.0,42.8254,42.8776,42.8105,42.8254,95000.0
2012-01-27 14:50:00,57.38,57.43,57.33,57.38,93000.0,42.8254,42.8627,42.7881,42.8254,93000.0
2012-01-27 15:00:00,57.39,57.51,57.38,57.47,154800.0,42.8329,42.9224,42.8254,42.8926,154800.0
2012-01-27 15:10:00,57.47,57.6,57.43,57.5,195800.0,42.8926,42.9896,42.8627,42.915,195800.0
2012-01-27 15:20:00,57.5,57.6,57.49,57.53,144800.0,42.915,42.9896,42.9075,42.9373,144800.0
2012-01-27 15:30:00,57.54,57.62,57.52,57.57,176800.0,42.9448,43.0045,42.9299,42.9672,176800.0
2012-01-27 15:40:00,57.57,57.6,57.5,57.54,188400.0,42.9672,42.9896,42.915,42.9448,188400.0
2012-01-27 15:50:00,57.54,57.6,57.42,57.5,541800.0,42.9448,42.9896,42.8552,42.915,541800.0
2012-01-30 09:30:00,56.8,57.23,56.68,57.17,293000.0,42.3925,42.7134,42.3029,42.6687,293000.0
2012-01-30 09:40:00,57.11,57.38,56.92,56.92,184800.0,42.6239,42.8254,42.4821,42.4821,184800.0
2012-01-30 09:50:00,56.92,57.13,56.84,57.13,168200.0,42.4821,42.6388,42.4224,42.6388,168200.0
2012-01-30 10:00:00,57.1,57.35,57.07,57.13,181800.0,42.6164,42.803,42.594,42.6388,181800.0
2012-01-30 10:10:00,57.15,57.29,57.06,57.24,137600.0,42.6537,42.7582,42.5866,42.7209,137600.0
2012-01-30 10:20:00,57.24,57.24,57.06,57.22,107600.0,42.7209,42.7209,42.5866,42.706,107600.0
2012-01-30 10:30:00,57.22,57.38,57.19,57.32,103000.0,42.706,42.8254,42.6836,42.7806,103000.0
2012-01-30 10:40:00,57.31,57.49,57.3,57.45,150600.0,42.7731,42.9075,42.7657,42.8776,150600.0
2012-01-30 10:50:00,57.44,57.44,57.29,57.34,134600.0,42.8702,42.8702,42.7582,42.7955,134600.0
2012-01-30 11:00:00,57.34,57.36,57.21,57.24,160400.0,42.7955,42.8105,42.6985,42.7209,160400.0
2012-01-30 11:10:00,57.24,57.24,57.02,57.15,180400.0,42.7209,42.7209,42.5567,42.6537,180400.0
2012-01-30 11:20:00,57.15,57.33,57.15,57.24,146600.0,42.6537,42.7881,42.6537,42.7209,146600.0
2012-01-30 11:30:00,57.24,57.31,57.24,57.27,169000.0,42.7209,42.7731,42.7209,42.7433,169000.0
2012-01-30 11:40:00,57.27,57.3,57.21,57.27,79600.0,42.7433,42.7657,42.6985,42.7433,79600.0
2012-01-30 11:50:00,57.27,57.37,57.27,57.32,89400.0,42.7433,42.8179,42.7433,42.7806,89400.0
2012-01-30 12:00:00,57.32,57.34,57.21,57.24,63000.0,42.7806,42.7955,42.6985,42.7209,63000.0
2012-01-30 12:10:00,57.24,57.27,57.21,57.25,62200.0,42.7209,42.7433,42.6985,42.7284,62200.0
2012-01-30 12:20:00,57.24,57.28,57.21,57.27,159800.0,42.7209,42.7508,42.6985,42.7433,159800.0
2012-01-30 12:30:00,57.28,57.28,57.23,57.24,108000.0,42.7508,42.7508,42.7134,42.7209,108000.0
2012-01-30 12:40:00,57.24,57.25,57.19,57.22,98800.0,42.7209,42.7284,42.6836,42.706,98800.0
2012-01-30 12:50:00,57.22,57.31,57.21,57.25,123400.0,42.706,42.7731,42.6985,42.7284,123400.0
2012-01-30 13:00:00,57.24,57.31,57.19,57.22,49400.0,42.7209,42.7731,42.6836,42.706,49400.0
2012-01-30 13:10:00,57.21,57.24,57.18,57.23,48600.0,42.6985,42.7209,42.6761,42.7134,48600.0
2012-01-30 13:20:00,57.22,57.29,57.2,57.28,52400.0,42.706,42.7582,42.691,42.7508,52400.0
2012-01-30 13:30:00,57.28,57.29,57.21,57.27,70400.0,42.7508,42.7582,42.6985,42.7433,70400.0
2012-01-30 13:40:00,57.27,57.33,57.26,57.27,233400.0,42.7433,42.7881,42.7358,42.7433,233400.0
2012-01-30 13:50:00,57.27,57.33,57.22,57.25,102600.0,42.7433,42.7881,42.706,42.7284,102600.0
2012-01-30 14:00:00,57.25,57.32,57.2,57.22,87600.0,42.7284,42.7806,42.691,42.706,87600.0
2012-01-30 14:10:00,57.21,57.29,57.21,57.24,141400.0,42.6985,42.7582,42.6985,42.7209,141400.0
2012-01-30 14:20:00,57.24,57.27,57.21,57.24,108400.0,42.7209,42.7433,42.6985,42.7209,108400.0
2012-01-30 14:30:00,57.24,57.27,57.21,57.24,114200.0,42.7209,42.7433,42.6985,42.7209,114200.0
2012-01-30 14:40:00,57.25,57.35,57.23,57.23,99400.0,42.7284,42.803,42.7134,42.7134,99400.0
2012-01-30 14:50:00,57.24,57.31,57.23,57.26,133200.0,42.7209,42.7731,42.7134,42.7358,133200.0
2012-01-30 15:00:00,57.26,57.33,57.22,57.29,118200.0,42.7358,42.7881,42.706,42.7582,118200.0
2012-01-30 15:10:00,57.29,57.36,57.27,57.27,157600.0,42.7582,42.8105,42.7433,42.7433,157600.0
2012-01-30 15:20:00,57.27,57.33,57.2,57.24,166800.0,42.7433,42.7881,42.691,42.7209,166800.0
2012-01-30 15:30:00,57.24,57.32,57.23,57.29,199600.0,42.7209,42.7806,42.7134,42.7582,199600.0
2012-01-30 15:40:00,57.3,57.3,57.08,57.22,273200.0,42.7657,42.7657,42.6015,42.706,273200.0
2012-01-30 15:50:00,57.22,57.34,57.17,57.32,505400.0,42.706,42.7955,42.6687,42.7806,505400.0
2012-01-31 09:30:00,57.7,57.84,57.6,57.68,330000.0,43.0642,43.1687,42.9896,43.0493,330000.0
2012-01-31 09:40:00,57.68,57.71,57.22,57.29,182000.0,43.0493,43.0717,42.706,42.7582,182000.0
2012-01-31 09:50:00,57.28,57.6,57.22,57.52,193600.0,42.7508,42.9896,42.706,42.9299,193600.0
2012-01-31 10:00:00,57.52,57.57,57.21,57.22,200800.0,42.9299,42.9672,42.6985,42.706,200800.0
2012-01-31 10:10:00,57.21,57.26,57.0,57.03,111800.0,42.6985,42.7358,42.5418,42.5642,111800.0
2012-01-31 10:20:00,57.04,57.18,57.01,57.02,170600.0,42.5716,42.6761,42.5492,42.5567,170600.0
2012-01-31 10:30:00,57.02,57.16,56.93,57.0,159200.0,42.5567,42.6612,42.4895,42.5418,159200.0
2012-01-31 10:40:00,56.99,57.04,56.91,57.03,129800.0,42.5343,42.5716,42.4746,42.5642,129800.0
2012-01-31 10:50:00,57.03,57.03,56.86,56.93,118600.0,42.5642,42.5642,42.4373,42.4895,118600.0
2012-01-31 11:00:00,56.94,57.01,56.92,56.95,104600.0,42.497,42.5492,42.4821,42.5045,104600.0
2012-01-31 11:10:00,56.95,57.02,56.83,56.95,100200.0,42.5045,42.5567,42.4149,42.5045,100200.0
2012-01-31 11:20:00,56.95,57.03,56.95,56.99,78600.0,42.5045,42.5642,42.5045,42.5343,78600.0
2012-01-31 11:30:00,56.99,57.02,56.93,57.0,57000.0,42.5343,42.5567,42.4895,42.5418,57000.0
2012-01-31 11:40:00,56.99,57.04,56.91,56.93,91000.0,42.5343,42.5716,42.4746,42.4895,91000.0
2012-01-31 11:50:00,56.95,57.01,56.91,56.99,67800.0,42.5045,42.5492,42.4746,42.5343,67800.0
2012-01-31 12:00:00,57.01,57.02,56.81,56.91,104000.0,42.5492,42.5567,42.4,42.4746,104000.0
2012-01-31 12:10:00,56.92,56.98,56.87,56.91,118600.0,42.4821,42.5269,42.4448,42.4746,118600.0
2012-01-31 12:20:00,56.91,56.95,56.88,56.9,58400.0,42.4746,42.5045,42.4522,42.4671,58400.0
2012-01-31 12:30:00,56.9,56.94,56.9,56.92,80200.0,42.4671,42.497,42.4671,42.4821,80200.0
2012-01-31 12:40:00,56.92,56.94,56.9,56.93,136400.0,42.4821,42.497,42.4671,42.4895,136400.0
2012-01-31 12:50:00,56.94,57.01,56.93,56.98,112400.0,42.497,42.5492,42.4895,42.5269,112400.0
2012-01-31 13:00:00,56.99,57.11,56.98,57.1,97200.0,42.5343,42.6239,42.5269,42.6164,97200.0
2012-01-31 13:10:00,57.1,57.21,57.1,57.21,44200.0,42.6164,42.6985,42.6164,42.6985,44200.0
2012-01-31 13:20:00,57.21,57.23,57.17,57.21,75200.0,42.6985,42.7134,42.6687,42.6985,75200.0
2012-01-31 13:30:00,57.2,57.22,57.06,57.06,36000.0,42.691,42.706,42.5866,42.5866,36000.0
2012-01-31 13:40:00,57.06,57.1,56.99,56.99,60000.0,42.5866,42.6164,42.5343,42.5343,60000.0
2012-01-31 13:50:00,56.99,57.01,56.85,56.85,81600.0,42.5343,42.5492,42.4298,42.4298,81600.0
2012-01-31 14:00:00,56.84,56.87,56.82,56.85,114600.0,42.4224,42.4448,42.4074,42.4298,114600.0
2012-01-31 14:10:00,56.85,57.09,56.85,57.02,85400.0,42.4298,42.6089,42.4298,42.5567,85400.0
2012-01-31 14:20:00,57.02,57.1,56.99,57.05,107600.0,42.5567,42.6164,42.5343,42.5791,107600.0
2012-01-31 14:30:00,57.05,57.06,56.98,56.99,57800.0,42.5791,42.5866,42.5269,42.5343,57800.0
2012-01-31 14:40:00,56.99,57.03,56.98,57.02,85200.0,42.5343,42.5642,42.5269,42.5567,85200.0
2012-01-31 14:50:00,57.02,57.13,56.99,57.13,66200.0,42.5567,42.6388,42.5343,42.6388,66200.0
2012-01-31 15:00:00,57.13,57.13,56.99,57.12,131600.0,42.6388,42.6388,42.5343,42.6313,131600.0
2012-01-31 15:10:00,57.12,57.13,57.06,57.07,131600.0,42.6313,42.6388,42.5866,42.594,131600.0
2012-01-31 15:20:00,57.07,57.09,56.96,57.06,158200.0,42.594,42.6089,42.5119,42.5866,158200.0
2012-01-31 15:30:00,57.06,57.07,56.99,57.04,193600.0,42.5866,42.594,42.5343,42.5716,193600.0
2012-01-31 15:40:00,57.04,57.1,57.0,57.01,310600.0,42.5716,42.6164,42.5418,42.5492,310600.0
2012-01-31 15:50:00,57.01,57.21,56.99,57.15,489000.0,42.5492,42.6985,42.5343,42.6537,489000.0
2012-02-01 09:30:00,57.77,58.35,57.74,57.99,434000.0,43.1165,43.5493,43.0941,43.2807,434000.0
2012-02-01 09:40:00,57.99,58.07,57.82,57.88,153000.0,43.2807,43.3404,43.1538,43.1986,153000.0
2012-02-01 09:50:00,57.88,57.94,57.81,57.88,176000.0,43.1986,43.2433,43.1463,43.1986,176000.0
2012-02-01 10:00:00,57.9,58.32,57.87,58.32,281200.0,43.2135,43.527,43.1911,43.527,281200.0
2012-02-01 10:10:00,58.33,58.48,58.26,58.26,394400.0,43.5344,43.6464,43.4822,43.4822,394400.0
2012-02-01 10:20:00,58.27,58.49,58.25,58.48,329600.0,43.4896,43.6538,43.4747,43.6464,329600.0
2012-02-01 10:30:00,58.47,58.7,58.47,58.51,396600.0,43.6389,43.8106,43.6389,43.6688,396600.0
2012-02-01 10:40:00,58.51,58.6,58.37,58.37,336400.0,43.6688,43.7359,43.5643,43.5643,336400.0
2012-02-01 10:50:00,58.37,58.44,58.35,58.41,174400.0,43.5643,43.6165,43.5493,43.5941,174400.0
2012-02-01 11:00:00,58.4,58.5,58.29,58.47,275200.0,43.5867,43.6613,43.5046,43.6389,275200.0
2012-02-01 11:10:00,58.48,58.48,58.4,58.41,170200.0,43.6464,43.6464,43.5867,43.5941,170200.0
2012-02-01 11:20:00,58.4,58.52,58.38,58.49,369800.0,43.5867,43.6762,43.5717,43.6538,369800.0
2012-02-01 11:30:00,58.49,58.53,58.42,58.52,186000.0,43.6538,43.6837,43.6016,43.6762,186000.0
2012-02-01 11:40:00,58.52,58.6,58.45,58.54,234000.0,43.6762,43.7359,43.624,43.6912,234000.0
2012-02-01 11:50:00,58.54,58.55,58.4,58.44,159000.0,43.6912,43.6986,43.5867,43.6165,159000.0
2012-02-01 12:00:00,58.44,58.44,58.32,58.32,137200.0,43.6165,43.6165,43.527,43.527,137200.0
2012-02-01 12:10:00,58.32,58.32,58.16,58.16,176400.0,43.527,43.527,43.4075,43.4075,176400.0
2012-02-01 12:20:00,58.16,58.21,58.13,58.18,156800.0,43.4075,43.4449,43.3851,43.4225,156800.0
2012-02-01 12:30:00,58.18,58.23,58.15,58.21,156600.0,43.4225,43.4598,43.4001,43.4449,156600.0
2012-02-01 12:40:00,58.21,58.21,58.07,58.09,151200.0,43.4449,43.4449,43.3404,43.3553,151200.0
2012-02-01 12:50:00,58.09,58.13,58.07,58.08,88600.0,43.3553,43.3851,43.3404,43.3478,88600.0
2012-02-01 13:00:00,58.08,58.08,58.02,58.02,122200.0,43.3478,43.3478,43.3031,43.3031,122200.0
2012-02-01 13:10:00,58.01,58.1,58.0,58.1,99200.0,43.2956,43.3628,43.2881,43.3628,99200.0
2012-02-01 13:20:00,58.1,58.15,57.98,58.05,156400.0,43.3628,43.4001,43.2732,43.3254,156400.0
2012-02-01 13:30:00,58.05,58.05,57.95,58.02,120800.0,43.3254,43.3254,43.2508,43.3031,120800.0
2012-02-01 13:40:00,58.01,58.01,57.85,57.89,129800.0,43.2956,43.2956,43.1762,43.206,129800.0
2012-02-01 13:50:00,57.88,57.89,57.67,57.71,125200.0,43.1986,43.206,43.0418,43.0717,125200.0
2012-02-01 14:00:00,57.71,57.74,57.55,57.56,118200.0,43.0717,43.0941,42.9523,42.9597,118200.0
2012-02-01 14:10:00,57.57,57.72,57.56,57.7,108400.0,42.9672,43.0791,42.9597,43.0642,108400.0
2012-02-01 14:20:00,57.7,57.76,57.66,57.7,196600.0,43.0642,43.109,43.0344,43.0642,196600.0
2012-02-01 14:30:00,57.71,57.72,57.5,57.62,190800.0,43.0717,43.0791,42.915,43.0045,190800.0
2012-02-01 14:40:00,57.63,57.69,57.53,57.53,132800.0,43.012,43.0568,42.9373,42.9373,132800.0
2012-02-01 14:50:00,57.53,57.67,57.52,57.65,121600.0,42.9373,43.0418,42.9299,43.0269,121600.0
2012-02-01 15:00:00,57.66,57.71,57.6,57.69,136800.0,43.0344,43.0717,42.9896,43.0568,136800.0
2012-02-01 15:10:00,57.69,57.7,57.61,57.69,201600.0,43.0568,43.0642,42.997,43.0568,201600.0
2012-02-01 15:20:00,57.69,57.69,57.52,57.52,196600.0,43.0568,43.0568,42.9299,42.9299,196600.0
2012-02-01 15:30:00,57.52,57.6,57.49,57.57,351600.0,42.9299,42.9896,42.9075,42.9672,351600.0
2012-02-01 15:40:00,57.57,57.65,57.48,57.49,276800.0,42.9672,43.0269,42.9,42.9075,276800.0
2012-02-01 15:50:00,57.49,57.54,57.35,57.42,419400.0,42.9075,42.9448,42.803,42.8552,419400.0
2012-02-02 09:30:00,57.3,57.84,57.2,57.64,284400.0,42.7657,43.1687,42.691,43.0194,284400.0
2012-02-02 09:40:00,57.66,57.74,57.21,57.21,299200.0,43.0344,43.0941,42.6985,42.6985,299200.0
2012-02-02 09:50:00,57.22,57.33,57.08,57.33,219600.0,42.706,42.7881,42.6015,42.7881,219600.0
2012-02-02 10:00:00,57.33,57.58,57.26,57.54,274200.0,42.7881,42.9747,42.7358,42.9448,274200.0
2012-02-02 10:10:00,57.55,57.62,57.49,57.52,66600.0,42.9523,43.0045,42.9075,42.9299,66600.0
2012-02-02 10:20:00,57.52,57.56,57.35,57.38,155200.0,42.9299,42.9597,42.803,42.8254,155200.0
2012-02-02 10:30:00,57.38,57.51,57.35,57.47,179400.0,42.8254,42.9224,42.803,42.8926,179400.0
2012-02-02 10:40:00,57.47,57.6,57.45,57.58,136200.0,42.8926,42.9896,42.8776,42.9747,136200.0
2012-02-02 10:50:00,57.59,57.63,57.33,57.33,129000.0,42.9821,43.012,42.7881,42.7881,129000.0
2012-02-02 11:00:00,57.35,57.49,57.35,57.47,122400.0,42.803,42.9075,42.803,42.8926,122400.0
2012-02-02 11:10:00,57.47,57.48,57.33,57.33,108400.0,42.8926,42.9,42.7881,42.7881,108400.0
2012-02-02 11:20:00,57.34,57.41,57.22,57.3,121000.0,42.7955,42.8478,42.706,42.7657,121000.0
2012-02-02 11:30:00,57.3,57.44,57.27,57.28,168800.0,42.7657,42.8702,42.7433,42.7508,168800.0
2012-02-02 11:40:00,57.29,57.4,57.24,57.29,70400.0,42.7582,42.8403,42.7209,42.7582,70400.0
2012-02-02 11:50:00,57.29,57.35,57.26,57.32,105400.0,42.7582,42.803,42.7358,42.7806,105400.0
2012-02-02 12:00:00,57.32,57.43,57.32,57.42,65200.0,42.7806,42.8627,42.7806,42.8552,65200.0
2012-02-02 12:10:00,57.41,57.42,57.25,57.37,92800.0,42.8478,42.8552,42.7284,42.8179,92800.0
2012-02-02 12:20:00,57.36,57.44,57.34,57.39,46200.0,42.8105,42.8702,42.7955,42.8329,46200.0
2012-02-02 12:30:00,57.38,57.41,57.3,57.33,71000.0,42.8254,42.8478,42.7657,42.7881,71000.0
2012-02-02 12:40:00,57.32,57.5,57.32,57.46,129600.0,42.7806,42.915,42.7806,42.8851,129600.0
2012-02-02 12:50:00,57.45,57.5,57.38,57.48,45800.0,42.8776,42.915,42.8254,42.9,45800.0
2012-02-02 13:00:00,57.49,57.49,57.38,57.43,67600.0,42.9075,42.9075,42.8254,42.8627,67600.0
2012-02-02 13:10:00,57.43,57.5,57.42,57.45,115600.0,42.8627,42.915,42.8552,42.8776,115600.0
2012-02-02 13:20:00,57.46,57.54,57.41,57.52,146000.0,42.8851,42.9448,42.8478,42.9299,146000.0
2012-02-02 13:30:00,57.52,57.55,57.44,57.48,69400.0,42.9299,42.9523,42.8702,42.9,69400.0
2012-02-02 13:40:00,57.48,57.57,57.43,57.52,139000.0,42.9,42.9672,42.8627,42.9299,139000.0
2012-02-02 13:50:00,57.52,57.54,57.44,57.49,52800.0,42.9299,42.9448,42.8702,42.9075,52800.0
2012-02-02 14:00:00,57.49,57.52,57.45,57.45,39400.0,42.9075,42.9299,42.8776,42.8776,39400.0
2012-02-02 14:10:00,57.45,57.51,57.41,57.49,91800.0,42.8776,42.9224,42.8478,42.9075,91800.0
2012-02-02 14:20:00,57.49,57.49,57.4,57.44,55000.0,42.9075,42.9075,42.8403,42.8702,55000.0
2012-02-02 14:30:00,57.44,57.52,57.43,57.51,58600.0,42.8702,42.9299,42.8627,42.9224,58600.0
2012-02-02 14:40:00,57.51,57.52,57.46,57.49,91400.0,42.9224,42.9299,42.8851,42.9075,91400.0
2012-02-02 14:50:00,57.5,57.52,57.46,57.49,65000.0,42.915,42.9299,42.8851,42.9075,65000.0
2012-02-02 15:00:00,57.5,57.52,57.44,57.47,58400.0,42.915,42.9299,42.8702,42.8926,58400.0
2012-02-02 15:10:00,57.46,57.48,57.41,57.46,59600.0,42.8851,42.9,42.8478,42.8851,59600.0
2012-02-02 15:20:00,57.45,57.45,57.38,57.41,80000.0,42.8776,42.8776,42.8254,42.8478,80000.0
2012-02-02 15:30:00,57.4,57.5,57.38,57.49,116000.0,42.8403,42.915,42.8254,42.9075,116000.0
2012-02-02 15:40:00,57.49,57.52,57.4,57.4,203600.0,42.9075,42.9299,42.8403,42.8403,203600.0
2012-02-02 15:50:00,57.4,57.47,57.32,57.35,297000.0,42.8403,42.8926,42.7806,42.803,297000.0
2012-02-03 09:30:00,58.0,58.13,57.88,57.92,252400.0,43.2881,43.3851,43.1986,43.2284,252400.0
2012-02-03 09:40:00,57.94,58.0,57.79,58.0,169000.0,43.2433,43.2881,43.1314,43.2881,169000.0
2012-02-03 09:50:00,57.99,58.02,57.9,57.97,104600.0,43.2807,43.3031,43.2135,43.2657,104600.0
2012-02-03 10:00:00,57.96,58.11,57.96,58.1,143000.0,43.2583,43.3702,43.2583,43.3628,143000.0
2012-02-03 10:10:00,58.11,58.23,58.06,58.16,126600.0,43.3702,43.4598,43.3329,43.4075,126600.0
2012-02-03 10:20:00,58.15,58.21,58.08,58.1,127400.0,43.4001,43.4449,43.3478,43.3628,127400.0
2012-02-03 10:30:00,58.1,58.24,58.07,58.23,127400.0,43.3628,43.4672,43.3404,43.4598,127400.0
2012-02-03 10:40:00,58.21,58.22,58.08,58.09,131400.0,43.4449,43.4523,43.3478,43.3553,131400.0
2012-02-03 10:50:00,58.1,58.13,57.99,58.01,100600.0,43.3628,43.3851,43.2807,43.2956,100600.0
2012-02-03 11:00:00,57.99,58.02,57.82,57.85,50400.0,43.2807,43.3031,43.1538,43.1762,50400.0
2012-02-03 11:10:00,57.85,57.96,57.85,57.92,52600.0,43.1762,43.2583,43.1762,43.2284,52600.0
2012-02-03 11:20:00,57.93,58.03,57.93,58.02,57400.0,43.2359,43.3105,43.2359,43.3031,57400.0
2012-02-03 11:30:00,58.0,58.04,57.9,57.92,55000.0,43.2881,43.318,43.2135,43.2284,55000.0
2012-02-03 11:40:00,57.92,57.97,57.91,57.94,31600.0,43.2284,43.2657,43.221,43.2433,31600.0
2012-02-03 11:50:00,57.94,58.02,57.94,57.94,57200.0,43.2433,43.3031,43.2433,43.2433,57200.0
2012-02-03 12:00:00,57.94,57.98,57.92,57.93,60800.0,43.2433,43.2732,43.2284,43.2359,60800.0
2012-02-03 12:10:00,57.93,57.94,57.86,57.88,52800.0,43.2359,43.2433,43.1836,43.1986,52800.0
2012-02-03 12:20:00,57.87,57.91,57.82,57.9,65200.0,43.1911,43.221,43.1538,43.2135,65200.0
2012-02-03 12:30:00,57.9,57.91,57.86,57.88,62600.0,43.2135,43.221,43.1836,43.1986,62600.0
2012-02-03 12:40:00,57.88,57.95,57.86,57.9,121600.0,43.1986,43.2508,43.1836,43.2135,121600.0
2012-02-03 12:50:00,57.9,58.04,57.9,58.02,133800.0,43.2135,43.318,43.2135,43.3031,133800.0
2012-02-03 13:00:00,58.02,58.06,57.97,57.99,69600.0,43.3031,43.3329,43.2657,43.2807,69600.0
2012-02-03 13:10:00,58.0,58.05,57.94,57.95,98600.0,43.2881,43.3254,43.2433,43.2508,98600.0
2012-02-03 13:20:00,57.95,58.02,57.93,57.99,74800.0,43.2508,43.3031,43.2359,43.2807,74800.0
2012-02-03 13:30:00,57.99,58.05,57.99,58.02,57600.0,43.2807,43.3254,43.2807,43.3031,57600.0
2012-02-03 13:40:00,58.01,58.04,57.99,58.02,116800.0,43.2956,43.318,43.2807,43.3031,116800.0
2012-02-03 13:50:00,58.02,58.04,58.0,58.04,68400.0,43.3031,43.318,43.2881,43.318,68400.0
2012-02-03 14:00:00,58.04,58.13,58.02,58.12,156000.0,43.318,43.3851,43.3031,43.3777,156000.0
2012-02-03 14:10:00,58.11,58.16,58.06,58.11,74600.0,43.3702,43.4075,43.3329,43.3702,74600.0
2012-02-03 14:20:00,58.13,58.21,58.09,58.19,158600.0,43.3851,43.4449,43.3553,43.4299,158600.0
2012-02-03 14:30:00,58.2,58.32,58.2,58.26,169000.0,43.4374,43.527,43.4374,43.4822,169000.0
2012-02-03 14:40:00,58.25,58.35,58.22,58.33,127200.0,43.4747,43.5493,43.4523,43.5344,127200.0
2012-02-03 14:50:00,58.32,58.33,58.16,58.22,122600.0,43.527,43.5344,43.4075,43.4523,122600.0
2012-02-03 15:00:00,58.21,58.26,58.2,58.21,57600.0,43.4449,43.4822,43.4374,43.4449,57600.0
2012-02-03 15:10:00,58.2,58.23,58.17,58.17,139200.0,43.4374,43.4598,43.415,43.415,139200.0
2012-02-03 15:20:00,58.17,58.23,58.12,58.22,97400.0,43.415,43.4598,43.3777,43.4523,97400.0
2012-02-03 15:30:00,58.22,58.24,58.13,58.15,85200.0,43.4523,43.4672,43.3851,43.4001,85200.0
2012-02-03 15:40:00,58.15,58.15,58.07,58.08,169800.0,43.4001,43.4001,43.3404,43.3478,169800.0
2012-02-03 15:50:00,58.08,58.09,58.01,58.05,539200.0,43.3478,43.3553,43.2956,43.3254,539200.0
2012-02-06 09:30:00,57.96,57.99,57.34,57.41,227800.0,43.2583,43.2807,42.7955,42.8478,227800.0
2012-02-06 09:40:00,57.4,57.56,57.19,57.56,256800.0,42.8403,42.9597,42.6836,42.9597,256800.0
2012-02-06 09:50:00,57.54,57.81,57.54,57.66,211400.0,42.9448,43.1463,42.9448,43.0344,211400.0
2012-02-06 10:00:00,57.66,57.93,57.63,57.9,224800.0,43.0344,43.2359,43.012,43.2135,224800.0
2012-02-06 10:10:00,57.9,57.96,57.78,57.93,228200.0,43.2135,43.2583,43.1239,43.2359,228200.0
2012-02-06 10:20:00,57.93,57.99,57.9,57.92,84800.0,43.2359,43.2807,43.2135,43.2284,84800.0
2012-02-06 10:30:00,57.92,57.98,57.7,57.73,118200.0,43.2284,43.2732,43.0642,43.0866,118200.0
2012-02-06 10:40:00,57.73,57.74,57.62,57.73,97600.0,43.0866,43.0941,43.0045,43.0866,97600.0
2012-02-06 10:50:00,57.74,57.77,57.71,57.77,41000.0,43.0941,43.1165,43.0717,43.1165,41000.0
2012-02-06 11:00:00,57.77,57.88,57.74,57.87,57000.0,43.1165,43.1986,43.0941,43.1911,57000.0
2012-02-06 11:10:00,57.87,57.89,57.82,57.88,64200.0,43.1911,43.206,43.1538,43.1986,64200.0
2012-02-06 11:20:00,57.88,57.91,57.84,57.9,48400.0,43.1986,43.221,43.1687,43.2135,48400.0
2012-02-06 11:30:00,57.9,57.92,57.88,57.9,50200.0,43.2135,43.2284,43.1986,43.2135,50200.0
2012-02-06 11:40:00,57.9,57.99,57.9,57.97,26200.0,43.2135,43.2807,43.2135,43.2657,26200.0
2012-02-06 11:50:00,57.97,58.06,57.93,58.02,64400.0,43.2657,43.3329,43.2359,43.3031,64400.0
2012-02-06 12:00:00,58.02,58.03,57.97,58.01,61600.0,43.3031,43.3105,43.2657,43.2956,61600.0
2012-02-06 12:10:00,58.01,58.01,57.95,57.99,68800.0,43.2956,43.2956,43.2508,43.2807,68800.0
2012-02-06 12:20:00,57.99,58.02,57.92,57.92,64400.0,43.2807,43.3031,43.2284,43.2284,64400.0
2012-02-06 12:30:00,57.91,57.91,57.87,57.9,81800.0,43.221,43.221,43.1911,43.2135,81800.0
2012-02-06 12:40:00,57.89,57.89,57.85,57.87,63000.0,43.206,43.206,43.1762,43.1911,63000.0
2012-02-06 12:50:00,57.87,57.89,57.85,57.86,63400.0,43.1911,43.206,43.1762,43.1836,63400.0
2012-02-06 13:00:00,57.85,57.9,57.85,57.88,56800.0,43.1762,43.2135,43.1762,43.1986,56800.0
2012-02-06 13:10:00,57.88,57.88,57.84,57.84,58800.0,43.1986,43.1986,43.1687,43.1687,58800.0
2012-02-06 13:20:00,57.84,57.85,57.77,57.84,64000.0,43.1687,43.1762,43.1165,43.1687,64000.0
2012-02-06 13:30:00,57.84,57.84,57.71,57.71,88200.0,43.1687,43.1687,43.0717,43.0717,88200.0
2012-02-06 13:40:00,57.7,57.76,57.7,57.7,50200.0,43.0642,43.109,43.0642,43.0642,50200.0
2012-02-06 13:50:00,57.7,57.7,57.58,57.62,101800.0,43.0642,43.0642,42.9747,43.0045,101800.0
2012-02-06 14:00:00,57.62,57.69,57.6,57.66,62400.0,43.0045,43.0568,42.9896,43.0344,62400.0
2012-02-06 14:10:00,57.66,57.71,57.66,57.69,33200.0,43.0344,43.0717,43.0344,43.0568,33200.0
2012-02-06 14:20:00,57.69,57.72,57.6,57.6,80800.0,43.0568,43.0791,42.9896,42.9896,80800.0
2012-02-06 14:30:00,57.6,57.67,57.6,57.65,61400.0,42.9896,43.0418,42.9896,43.0269,61400.0
2012-02-06 14:40:00,57.67,57.67,57.59,57.62,76000.0,43.0418,43.0418,42.9821,43.0045,76000.0
2012-02-06 14:50:00,57.62,57.63,57.56,57.56,83600.0,43.0045,43.012,42.9597,42.9597,83600.0
2012-02-06 15:00:00,57.57,57.63,57.56,57.6,78200.0,42.9672,43.012,42.9597,42.9896,78200.0
2012-02-06 15:10:00,57.6,57.62,57.54,57.6,120200.0,42.9896,43.0045,42.9448,42.9896,120200.0
2012-02-06 15:20:00,57.6,57.6,57.54,57.54,85000.0,42.9896,42.9896,42.9448,42.9448,85000.0
2012-02-06 15:30:00,57.54,57.56,57.48,57.49,144000.0,42.9448,42.9597,42.9,42.9075,144000.0
2012-02-06 15:40:00,57.49,57.52,57.47,57.49,231400.0,42.9075,42.9299,42.8926,42.9075,231400.0
2012-02-06 15:50:00,57.49,57.56,57.42,57.52,406000.0,42.9075,42.9597,42.8552,42.9299,406000.0
2012-02-07 09:30:00,57.26,57.47,56.85,56.87,151600.0,42.7358,42.8926,42.4298,42.4448,151600.0
2012-02-07 09:40:00,56.89,57.14,56.85,56.87,179600.0,42.4597,42.6463,42.4298,42.4448,179600.0
2012-02-07 09:50:00,56.87,57.0,56.71,56.72,212600.0,42.4448,42.5418,42.3253,42.3328,212600.0
2012-02-07 10:00:00,56.71,56.72,56.31,56.37,493400.0,42.3253,42.3328,42.0268,42.0716,493400.0
2012-02-07 10:10:00,56.38,56.48,56.32,56.32,361800.0,42.079,42.1537,42.0343,42.0343,361800.0
2012-02-07 10:20:00,56.31,56.38,56.14,56.38,449400.0,42.0268,42.079,41.8999,42.079,449400.0
2012-02-07 10:30:00,56.38,56.47,56.37,56.47,178400.0,42.079,42.1462,42.0716,42.1462,178400.0
2012-02-07 10:40:00,56.48,56.58,56.42,56.44,224400.0,42.1537,42.2283,42.1089,42.1238,224400.0
2012-02-07 10:50:00,56.44,56.51,56.43,56.47,257800.0,42.1238,42.1761,42.1164,42.1462,257800.0
2012-02-07 11:00:00,56.47,56.69,56.43,56.65,314000.0,42.1462,42.3104,42.1164,42.2806,314000.0
2012-02-07 11:10:00,56.66,56.77,56.66,56.7,170800.0,42.288,42.3701,42.288,42.3179,170800.0
2012-02-07 11:20:00,56.71,56.77,56.64,56.77,91800.0,42.3253,42.3701,42.2731,42.3701,91800.0
2012-02-07 11:30:00,56.77,56.8,56.71,56.76,118200.0,42.3701,42.3925,42.3253,42.3627,118200.0
2012-02-07 11:40:00,56.76,56.82,56.75,56.77,102000.0,42.3627,42.4074,42.3552,42.3701,102000.0
2012-02-07 11:50:00,56.77,56.82,56.74,56.8,87400.0,42.3701,42.4074,42.3477,42.3925,87400.0
2012-02-07 12:00:00,56.8,56.84,56.79,56.82,95000.0,42.3925,42.4224,42.385,42.4074,95000.0
2012-02-07 12:10:00,56.82,56.88,56.82,56.88,71200.0,42.4074,42.4522,42.4074,42.4522,71200.0
2012-02-07 12:20:00,56.87,56.88,56.81,56.84,74200.0,42.4448,42.4522,42.4,42.4224,74200.0
2012-02-07 12:30:00,56.85,56.94,56.84,56.94,76800.0,42.4298,42.497,42.4224,42.497,76800.0
2012-02-07 12:40:00,56.94,56.98,56.92,56.98,53600.0,42.497,42.5269,42.4821,42.5269,53600.0
2012-02-07 12:50:00,56.98,57.03,56.96,57.03,92800.0,42.5269,42.5642,42.5119,42.5642,92800.0
2012-02-07 13:00:00,57.02,57.07,56.99,57.02,69800.0,42.5567,42.594,42.5343,42.5567,69800.0
2012-02-07 13:10:00,57.02,57.05,56.98,56.99,68200.0,42.5567,42.5791,42.5269,42.5343,68200.0
2012-02-07 13:20:00,56.99,57.02,56.91,57.02,67800.0,42.5343,42.5567,42.4746,42.5567,67800.0
2012-02-07 13:30:00,57.04,57.1,57.01,57.09,55800.0,42.5716,42.6164,42.5492,42.6089,55800.0
2012-02-07 13:40:00,57.09,57.12,57.04,57.12,58800.0,42.6089,42.6313,42.5716,42.6313,58800.0
2012-02-07 13:50:00,57.12,57.21,57.12,57.21,61200.0,42.6313,42.6985,42.6313,42.6985,61200.0
2012-02-07 14:00:00,57.21,57.24,57.15,57.24,73400.0,42.6985,42.7209,42.6537,42.7209,73400.0
2012-02-07 14:10:00,57.24,57.26,57.18,57.19,91200.0,42.7209,42.7358,42.6761,42.6836,91200.0
2012-02-07 14:20:00,57.19,57.24,57.15,57.24,70400.0,42.6836,42.7209,42.6537,42.7209,70400.0
2012-02-07 14:30:00,57.23,57.29,57.2,57.21,86000.0,42.7134,42.7582,42.691,42.6985,86000.0
2012-02-07 14:40:00,57.21,57.23,57.16,57.21,51400.0,42.6985,42.7134,42.6612,42.6985,51400.0
2012-02-07 14:50:00,57.21,57.27,57.16,57.21,113200.0,42.6985,42.7433,42.6612,42.6985,113200.0
2012-02-07 15:00:00,57.2,57.27,57.2,57.27,135000.0,42.691,42.7433,42.691,42.7433,135000.0
2012-02-07 15:10:00,57.27,57.35,57.27,57.35,169400.0,42.7433,42.803,42.7433,42.803,169400.0
2012-02-07 15:20:00,57.34,57.49,57.31,57.46,205600.0,42.7955,42.9075,42.7731,42.8851,205600.0
2012-02-07 15:30:00,57.46,57.52,57.45,57.52,166400.0,42.8851,42.9299,42.8776,42.9299,166400.0
2012-02-07 15:40:00,57.53,57.53,57.33,57.35,180600.0,42.9373,42.9373,42.7881,42.803,180600.0
2012-02-07 15:50:00,57.35,57.41,57.32,57.35,251400.0,42.803,42.8478,42.7806,42.803,251400.0
2012-02-08 09:30:00,57.56,57.66,57.28,57.33,163200.0,42.9597,43.0344,42.7508,42.7881,163200.0
2012-02-08 09:40:00,57.35,57.71,57.32,57.7,149000.0,42.803,43.0717,42.7806,43.0642,149000.0
2012-02-08 09:50:00,57.7,57.77,57.59,57.7,114600.0,43.0642,43.1165,42.9821,43.0642,114600.0
2012-02-08 10:00:00,57.7,57.86,57.68,57.77,128400.0,43.0642,43.1836,43.0493,43.1165,128400.0
2012-02-08 10:10:00,57.78,57.81,57.68,57.68,90400.0,43.1239,43.1463,43.0493,43.0493,90400.0
2012-02-08 10:20:00,57.68,57.74,57.61,57.62,114400.0,43.0493,43.0941,42.997,43.0045,114400.0
2012-02-08 10:30:00,57.62,57.69,57.5,57.51,92400.0,43.0045,43.0568,42.915,42.9224,92400.0
2012-02-08 10:40:00,57.54,57.58,57.5,57.53,144400.0,42.9448,42.9747,42.915,42.9373,144400.0
2012-02-08 10:50:00,57.54,57.66,57.46,57.49,153800.0,42.9448,43.0344,42.8851,42.9075,153800.0
2012-02-08 11:00:00,57.51,57.52,57.19,57.21,144000.0,42.9224,42.9299,42.6836,42.6985,144000.0
2012-02-08 11:10:00,57.21,57.24,57.1,57.1,105800.0,42.6985,42.7209,42.6164,42.6164,105800.0
2012-02-08 11:20:00,57.1,57.18,57.05,57.11,128200.0,42.6164,42.6761,42.5791,42.6239,128200.0
2012-02-08 11:30:00,57.12,57.15,56.92,57.01,214000.0,42.6313,42.6537,42.4821,42.5492,214000.0
2012-02-08 11:40:00,57.01,57.06,56.91,57.04,115400.0,42.5492,42.5866,42.4746,42.5716,115400.0
2012-02-08 11:50:00,57.04,57.16,57.02,57.12,223200.0,42.5716,42.6612,42.5567,42.6313,223200.0
2012-02-08 12:00:00,57.13,57.37,57.13,57.26,137800.0,42.6388,42.8179,42.6388,42.7358,137800.0
2012-02-08 12:10:00,57.26,57.33,57.16,57.26,162000.0,42.7358,42.7881,42.6612,42.7358,162000.0
2012-02-08 12:20:00,57.27,57.31,57.19,57.23,87600.0,42.7433,42.7731,42.6836,42.7134,87600.0
2012-02-08 12:30:00,57.23,57.34,57.18,57.33,165600.0,42.7134,42.7955,42.6761,42.7881,165600.0
2012-02-08 12:40:00,57.34,57.34,57.23,57.31,185200.0,42.7955,42.7955,42.7134,42.7731,185200.0
2012-02-08 12:50:00,57.31,57.34,57.28,57.33,66400.0,42.7731,42.7955,42.7508,42.7881,66400.0
2012-02-08 13:00:00,57.34,57.35,57.21,57.21,89800.0,42.7955,42.803,42.6985,42.6985,89800.0
2012-02-08 13:10:00,57.21,57.24,57.1,57.12,99400.0,42.6985,42.7209,42.6164,42.6313,99400.0
2012-02-08 13:20:00,57.13,57.18,57.1,57.17,89200.0,42.6388,42.6761,42.6164,42.6687,89200.0
2012-02-08 13:30:00,57.17,57.19,57.04,57.1,188800.0,42.6687,42.6836,42.5716,42.6164,188800.0
2012-02-08 13:40:00,57.1,57.12,57.01,57.07,184800.0,42.6164,42.6313,42.5492,42.594,184800.0
2012-02-08 13:50:00,57.08,57.1,57.02,57.02,110000.0,42.6015,42.6164,42.5567,42.5567,110000.0
2012-02-08 14:00:00,57.03,57.03,56.98,56.99,214000.0,42.5642,42.5642,42.5269,42.5343,214000.0
2012-02-08 14:10:00,56.99,57.05,56.98,57.02,99400.0,42.5343,42.5791,42.5269,42.5567,99400.0
2012-02-08 14:20:00,57.04,57.12,57.02,57.05,103400.0,42.5716,42.6313,42.5567,42.5791,103400.0
2012-02-08 14:30:00,57.06,57.12,57.05,57.11,95600.0,42.5866,42.6313,42.5791,42.6239,95600.0
2012-02-08 14:40:00,57.11,57.26,57.09,57.21,86000.0,42.6239,42.7358,42.6089,42.6985,86000.0
2012-02-08 14:50:00,57.19,57.29,57.12,57.26,209400.0,42.6836,42.7582,42.6313,42.7358,209400.0
2012-02-08 15:00:00,57.26,57.26,57.16,57.21,149000.0,42.7358,42.7358,42.6612,42.6985,149000.0
2012-02-08 15:10:00,57.2,57.21,57.13,57.18,130800.0,42.691,42.6985,42.6388,42.6761,130800.0
2012-02-08 15:20:00,57.18,57.18,57.1,57.13,165600.0,42.6761,42.6761,42.6164,42.6388,165600.0
2012-02-08 15:30:00,57.13,57.21,57.09,57.16,156800.0,42.6388,42.6985,42.6089,42.6612,156800.0
2012-02-08 15:40:00,57.16,57.16,57.1,57.13,331200.0,42.6612,42.6612,42.6164,42.6388,331200.0
2012-02-08 15:50:00,57.13,57.19,57.08,57.17,299000.0,42.6388,42.6836,42.6015,42.6687,299000.0
2012-02-09 09:30:00,57.33,57.37,56.9,56.91,370200.0,42.7881,42.8179,42.4671,42.4746,370200.0
2012-02-09 09:40:00,56.9,56.95,56.76,56.83,333200.0,42.4671,42.5045,42.3627,42.4149,333200.0
2012-02-09 09:50:00,56.84,56.88,56.55,56.6,348000.0,42.4224,42.4522,42.2059,42.2432,348000.0
2012-02-09 10:00:00,56.6,56.72,56.45,56.48,243800.0,42.2432,42.3328,42.1313,42.1537,243800.0
2012-02-09 10:10:00,56.48,56.52,56.42,56.46,316800.0,42.1537,42.1835,42.1089,42.1388,316800.0
2012-02-09 10:20:00,56.47,56.49,56.35,56.41,210800.0,42.1462,42.1611,42.0567,42.1014,210800.0
2012-02-09 10:30:00,56.42,56.43,56.24,56.24,304800.0,42.1089,42.1164,41.9746,41.9746,304800.0
2012-02-09 10:40:00,56.24,56.31,56.22,56.27,263200.0,41.9746,42.0268,41.9596,41.9969,263200.0
2012-02-09 10:50:00,56.28,56.48,56.24,56.44,283800.0,42.0044,42.1537,41.9746,42.1238,283800.0
2012-02-09 11:00:00,56.45,56.47,56.32,56.33,203600.0,42.1313,42.1462,42.0343,42.0417,203600.0
2012-02-09 11:10:00,56.33,56.35,56.24,56.34,188600.0,42.0417,42.0567,41.9746,42.0492,188600.0
2012-02-09 11:20:00,56.33,56.42,56.3,56.31,132800.0,42.0417,42.1089,42.0193,42.0268,132800.0
2012-02-09 11:30:00,56.3,56.36,56.27,56.29,145400.0,42.0193,42.0641,41.9969,42.0119,145400.0
2012-02-09 11:40:00,56.28,56.31,56.17,56.3,168000.0,42.0044,42.0268,41.9223,42.0193,168000.0
2012-02-09 11:50:00,56.31,56.41,56.3,56.4,340200.0,42.0268,42.1014,42.0193,42.094,340200.0
2012-02-09 12:00:00,56.4,56.49,56.39,56.46,194400.0,42.094,42.1611,42.0865,42.1388,194400.0
2012-02-09 12:10:00,56.46,56.5,56.44,56.45,161400.0,42.1388,42.1686,42.1238,42.1313,161400.0
2012-02-09 12:20:00,56.46,56.49,56.32,56.34,221200.0,42.1388,42.1611,42.0343,42.0492,221200.0
2012-02-09 12:30:00,56.35,56.35,56.29,56.35,103000.0,42.0567,42.0567,42.0119,42.0567,103000.0
2012-02-09 12:40:00,56.35,56.38,56.33,56.34,100400.0,42.0567,42.079,42.0417,42.0492,100400.0
2012-02-09 12:50:00,56.33,56.34,56.27,56.32,101000.0,42.0417,42.0492,41.9969,42.0343,101000.0
2012-02-09 13:00:00,56.31,56.36,56.27,56.31,113400.0,42.0268,42.0641,41.9969,42.0268,113400.0
2012-02-09 13:10:00,56.32,56.39,56.31,56.34,91200.0,42.0343,42.0865,42.0268,42.0492,91200.0
2012-02-09 13:20:00,56.34,56.44,56.33,56.38,127800.0,42.0492,42.1238,42.0417,42.079,127800.0
2012-02-09 13:30:00,56.37,56.38,56.32,56.38,195000.0,42.0716,42.079,42.0343,42.079,195000.0
2012-02-09 13:40:00,56.38,56.5,56.37,56.5,152200.0,42.079,42.1686,42.0716,42.1686,152200.0
2012-02-09 13:50:00,56.5,56.6,56.49,56.59,144200.0,42.1686,42.2432,42.1611,42.2358,144200.0
2012-02-09 14:00:00,56.59,56.65,56.59,56.64,133800.0,42.2358,42.2806,42.2358,42.2731,133800.0
2012-02-09 14:10:00,56.65,56.66,56.62,56.63,151000.0,42.2806,42.288,42.2582,42.2656,151000.0
2012-02-09 14:20:00,56.62,56.76,56.62,56.76,173800.0,42.2582,42.3627,42.2582,42.3627,173800.0
2012-02-09 14:30:00,56.76,56.88,56.74,56.85,220600.0,42.3627,42.4522,42.3477,42.4298,220600.0
2012-02-09 14:40:00,56.87,56.87,56.8,56.85,148400.0,42.4448,42.4448,42.3925,42.4298,148400.0
2012-02-09 14:50:00,56.85,56.85,56.73,56.73,87400.0,42.4298,42.4298,42.3403,42.3403,87400.0
2012-02-09 15:00:00,56.73,56.74,56.69,56.71,144600.0,42.3403,42.3477,42.3104,42.3253,144600.0
2012-02-09 15:10:00,56.7,56.72,56.62,56.63,104600.0,42.3179,42.3328,42.2582,42.2656,104600.0
2012-02-09 15:20:00,56.62,56.68,56.59,56.65,143200.0,42.2582,42.3029,42.2358,42.2806,143200.0
2012-02-09 15:30:00,56.66,56.66,56.54,56.55,183400.0,42.288,42.288,42.1985,42.2059,183400.0
2012-02-09 15:40:00,56.55,56.55,56.35,56.4,427000.0,42.2059,42.2059,42.0567,42.094,427000.0
2012-02-09 15:50:00,56.4,56.41,56.26,56.41,821600.0,42.094,42.1014,41.9895,42.1014,821600.0
2012-02-10 09:30:00,56.0,56.0,55.4,55.56,424800.0,41.7954,41.7954,41.3476,41.467,424800.0
2012-02-10 09:40:00,55.56,55.7,55.48,55.56,315200.0,41.467,41.5715,41.4073,41.467,315200.0
2012-02-10 09:50:00,55.56,55.69,55.4,55.49,169000.0,41.467,41.5641,41.3476,41.4148,169000.0
2012-02-10 10:00:00,55.49,55.57,55.27,55.32,213000.0,41.4148,41.4745,41.2506,41.2879,213000.0
2012-02-10 10:10:00,55.29,55.55,55.27,55.49,137000.0,41.2655,41.4596,41.2506,41.4148,137000.0
2012-02-10 10:20:00,55.48,55.62,55.47,55.59,143800.0,41.4073,41.5118,41.3999,41.4894,143800.0
2012-02-10 10:30:00,55.58,55.63,55.51,55.52,253600.0,41.482,41.5193,41.4297,41.4372,253600.0
2012-02-10 10:40:00,55.54,55.66,55.51,55.63,198000.0,41.4521,41.5417,41.4297,41.5193,198000.0
2012-02-10 10:50:00,55.62,55.73,55.62,55.73,97400.0,41.5118,41.5939,41.5118,41.5939,97400.0
2012-02-10 11:00:00,55.73,55.77,55.68,55.77,100600.0,41.5939,41.6238,41.5566,41.6238,100600.0
2012-02-10 11:10:00,55.77,55.8,55.73,55.79,83400.0,41.6238,41.6462,41.5939,41.6387,83400.0
2012-02-10 11:20:00,55.8,55.8,55.66,55.66,127200.0,41.6462,41.6462,41.5417,41.5417,127200.0
2012-02-10 11:30:00,55.66,55.74,55.65,55.7,114400.0,41.5417,41.6014,41.5342,41.5715,114400.0
2012-02-10 11:40:00,55.71,55.76,55.7,55.76,56200.0,41.579,41.6163,41.5715,41.6163,56200.0
2012-02-10 11:50:00,55.75,55.82,55.72,55.77,111600.0,41.6088,41.6611,41.5865,41.6238,111600.0
2012-02-10 12:00:00,55.77,55.78,55.71,55.71,110800.0,41.6238,41.6312,41.579,41.579,110800.0
2012-02-10 12:10:00,55.71,55.72,55.63,55.71,68000.0,41.579,41.5865,41.5193,41.579,68000.0
2012-02-10 12:20:00,55.71,55.71,55.57,55.58,86400.0,41.579,41.579,41.4745,41.482,86400.0
2012-02-10 12:30:00,55.57,55.74,55.57,55.73,64000.0,41.4745,41.6014,41.4745,41.5939,64000.0
2012-02-10 12:40:00,55.73,55.79,55.72,55.77,59800.0,41.5939,41.6387,41.5865,41.6238,59800.0
2012-02-10 12:50:00,55.77,55.89,55.77,55.88,111400.0,41.6238,41.7133,41.6238,41.7059,111400.0
2012-02-10 13:00:00,55.88,55.93,55.87,55.88,62600.0,41.7059,41.7432,41.6984,41.7059,62600.0
2012-02-10 13:10:00,55.88,55.99,55.88,55.91,128000.0,41.7059,41.788,41.7059,41.7283,128000.0
2012-02-10 13:20:00,55.9,55.93,55.8,55.8,46800.0,41.7208,41.7432,41.6462,41.6462,46800.0
2012-02-10 13:30:00,55.8,55.85,55.64,55.69,58400.0,41.6462,41.6835,41.5267,41.5641,58400.0
2012-02-10 13:40:00,55.69,55.78,55.68,55.73,45000.0,41.5641,41.6312,41.5566,41.5939,45000.0
2012-02-10 13:50:00,55.73,55.8,55.71,55.72,78800.0,41.5939,41.6462,41.579,41.5865,78800.0
2012-02-10 14:00:00,55.72,55.74,55.67,55.68,64200.0,41.5865,41.6014,41.5491,41.5566,64200.0
2012-02-10 14:10:00,55.68,55.72,55.65,55.66,57800.0,41.5566,41.5865,41.5342,41.5417,57800.0
2012-02-10 14:20:00,55.66,55.77,55.65,55.74,85000.0,41.5417,41.6238,41.5342,41.6014,85000.0
2012-02-10 14:30:00,55.74,55.77,55.69,55.74,63400.0,41.6014,41.6238,41.5641,41.6014,63400.0
2012-02-10 14:40:00,55.74,55.74,55.69,55.71,73600.0,41.6014,41.6014,41.5641,41.579,73600.0
2012-02-10 14:50:00,55.72,55.75,55.69,55.73,93600.0,41.5865,41.6088,41.5641,41.5939,93600.0
2012-02-10 15:00:00,55.72,55.73,55.63,55.69,110600.0,41.5865,41.5939,41.5193,41.5641,110600.0
2012-02-10 15:10:00,55.68,55.77,55.64,55.76,90400.0,41.5566,41.6238,41.5267,41.6163,90400.0
2012-02-10 15:20:00,55.77,55.8,55.7,55.75,101800.0,41.6238,41.6462,41.5715,41.6088,101800.0
2012-02-10 15:30:00,55.74,55.81,55.71,55.74,241200.0,41.6014,41.6536,41.579,41.6014,241200.0
2012-02-10 15:40:00,55.74,55.82,55.7,55.74,348600.0,41.6014,41.6611,41.5715,41.6014,348600.0
2012-02-10 15:50:00,55.74,55.82,55.67,55.8,427000.0,41.6014,41.6611,41.5491,41.6462,427000.0
2012-02-13 09:30:00,56.31,56.63,56.22,56.63,278600.0,42.0268,42.2656,41.9596,42.2656,278600.0
2012-02-13 09:40:00,56.61,56.63,56.38,56.47,172600.0,42.2507,42.2656,42.079,42.1462,172600.0
2012-02-13 09:50:00,56.48,56.52,56.33,56.35,122600.0,42.1537,42.1835,42.0417,42.0567,122600.0
2012-02-13 10:00:00,56.35,56.35,56.15,56.16,163600.0,42.0567,42.0567,41.9074,41.9148,163600.0
2012-02-13 10:10:00,56.17,56.18,56.0,56.05,131600.0,41.9223,41.9298,41.7954,41.8327,131600.0
2012-02-13 10:20:00,56.06,56.21,56.0,56.15,169600.0,41.8402,41.9522,41.7954,41.9074,169600.0
2012-02-13 10:30:00,56.15,56.15,55.92,55.93,151000.0,41.9074,41.9074,41.7357,41.7432,151000.0
2012-02-13 10:40:00,55.93,55.96,55.76,55.85,130800.0,41.7432,41.7656,41.6163,41.6835,130800.0
2012-02-13 10:50:00,55.85,56.15,55.83,56.12,211800.0,41.6835,41.9074,41.6686,41.885,211800.0
2012-02-13 11:00:00,56.13,56.13,56.07,56.07,77200.0,41.8925,41.8925,41.8477,41.8477,77200.0
2012-02-13 11:10:00,56.07,56.16,56.06,56.15,91000.0,41.8477,41.9148,41.8402,41.9074,91000.0
2012-02-13 11:20:00,56.15,56.17,56.08,56.08,83400.0,41.9074,41.9223,41.8551,41.8551,83400.0
2012-02-13 11:30:00,56.08,56.16,56.08,56.16,61000.0,41.8551,41.9148,41.8551,41.9148,61000.0
2012-02-13 11:40:00,56.16,56.2,56.13,56.17,81400.0,41.9148,41.9447,41.8925,41.9223,81400.0
2012-02-13 11:50:00,56.16,56.21,56.07,56.07,121400.0,41.9148,41.9522,41.8477,41.8477,121400.0
2012-02-13 12:00:00,56.07,56.13,56.07,56.1,151800.0,41.8477,41.8925,41.8477,41.8701,151800.0
2012-02-13 12:10:00,56.1,56.23,56.08,56.23,94400.0,41.8701,41.9671,41.8551,41.9671,94400.0
2012-02-13 12:20:00,56.23,56.28,56.21,56.25,48400.0,41.9671,42.0044,41.9522,41.982,48400.0
2012-02-13 12:30:00,56.24,56.24,56.2,56.21,70400.0,41.9746,41.9746,41.9447,41.9522,70400.0
2012-02-13 12:40:00,56.21,56.27,56.19,56.24,60600.0,41.9522,41.9969,41.9372,41.9746,60600.0
2012-02-13 12:50:00,56.24,56.37,56.24,56.37,77000.0,41.9746,42.0716,41.9746,42.0716,77000.0
2012-02-13 13:00:00,56.37,56.51,56.37,56.47,229800.0,42.0716,42.1761,42.0716,42.1462,229800.0
2012-02-13 13:10:00,56.47,56.49,56.42,56.44,105000.0,42.1462,42.1611,42.1089,42.1238,105000.0
2012-02-13 13:20:00,56.45,56.46,56.4,56.45,69400.0,42.1313,42.1388,42.094,42.1313,69400.0
2012-02-13 13:30:00,56.45,56.45,56.4,56.43,82000.0,42.1313,42.1313,42.094,42.1164,82000.0
2012-02-13 13:40:00,56.44,56.48,56.39,56.46,167600.0,42.1238,42.1537,42.0865,42.1388,167600.0
2012-02-13 13:50:00,56.46,56.49,56.45,56.46,101200.0,42.1388,42.1611,42.1313,42.1388,101200.0
2012-02-13 14:00:00,56.47,56.53,56.46,56.53,125800.0,42.1462,42.191,42.1388,42.191,125800.0
2012-02-13 14:10:00,56.52,56.55,56.51,56.52,135000.0,42.1835,42.2059,42.1761,42.1835,135000.0
2012-02-13 14:20:00,56.51,56.52,56.44,56.46,71200.0,42.1761,42.1835,42.1238,42.1388,71200.0
2012-02-13 14:30:00,56.46,56.51,56.46,56.49,67800.0,42.1388,42.1761,42.1388,42.1611,67800.0
2012-02-13 14:40:00,56.49,56.5,56.43,56.45,50000.0,42.1611,42.1686,42.1164,42.1313,50000.0
2012-02-13 14:50:00,56.44,56.51,56.43,56.51,87000.0,42.1238,42.1761,42.1164,42.1761,87000.0
2012-02-13 15:00:00,56.5,56.57,56.49,56.56,194000.0,42.1686,42.2208,42.1611,42.2134,194000.0
2012-02-13 15:10:00,56.56,56.66,56.56,56.59,91400.0,42.2134,42.288,42.2134,42.2358,91400.0
2012-02-13 15:20:00,56.6,56.65,56.6,56.62,71000.0,42.2432,42.2806,42.2432,42.2582,71000.0
2012-02-13 15:30:00,56.62,56.63,56.57,56.58,140600.0,42.2582,42.2656,42.2208,42.2283,140600.0
2012-02-13 15:40:00,56.59,56.59,56.43,56.48,262800.0,42.2358,42.2358,42.1164,42.1537,262800.0
2012-02-13 15:50:00,56.49,56.59,56.48,56.59,337600.0,42.1611,42.2358,42.1537,42.2358,337600.0
2012-02-14 09:30:00,56.38,56.38,55.94,56.15,191000.0,42.079,42.079,41.7507,41.9074,191000.0
2012-02-14 09:40:00,56.12,56.42,56.08,56.37,116800.0,41.885,42.1089,41.8551,42.0716,116800.0
2012-02-14 09:50:00,56.35,56.42,56.1,56.15,99400.0,42.0567,42.1089,41.8701,41.9074,99400.0
2012-02-14 10:00:00,56.15,56.25,56.02,56.1,109000.0,41.9074,41.982,41.8104,41.8701,109000.0
2012-02-14 10:10:00,56.1,56.45,56.09,56.45,233000.0,41.8701,42.1313,41.8626,42.1313,233000.0
2012-02-14 10:20:00,56.45,56.86,56.44,56.84,281200.0,42.1313,42.4373,42.1238,42.4224,281200.0
2012-02-14 10:30:00,56.83,56.84,56.55,56.57,117400.0,42.4149,42.4224,42.2059,42.2208,117400.0
2012-02-14 10:40:00,56.57,56.63,56.56,56.6,135000.0,42.2208,42.2656,42.2134,42.2432,135000.0
2012-02-14 10:50:00,56.61,56.63,56.52,56.62,116800.0,42.2507,42.2656,42.1835,42.2582,116800.0
2012-02-14 11:00:00,56.62,56.63,56.49,56.55,77000.0,42.2582,42.2656,42.1611,42.2059,77000.0
2012-02-14 11:10:00,56.56,56.57,56.47,56.52,87600.0,42.2134,42.2208,42.1462,42.1835,87600.0
2012-02-14 11:20:00,56.51,56.58,56.49,56.57,52800.0,42.1761,42.2283,42.1611,42.2208,52800.0
2012-02-14 11:30:00,56.56,56.63,56.52,56.54,78200.0,42.2134,42.2656,42.1835,42.1985,78200.0
2012-02-14 11:40:00,56.54,56.56,56.46,56.49,60000.0,42.1985,42.2134,42.1388,42.1611,60000.0
2012-02-14 11:50:00,56.49,56.55,56.41,56.44,71000.0,42.1611,42.2059,42.1014,42.1238,71000.0
2012-02-14 12:00:00,56.46,56.52,56.42,56.48,57000.0,42.1388,42.1835,42.1089,42.1537,57000.0
2012-02-14 12:10:00,56.48,56.52,56.46,56.5,49200.0,42.1537,42.1835,42.1388,42.1686,49200.0
2012-02-14 12:20:00,56.52,56.52,56.44,56.45,60800.0,42.1835,42.1835,42.1238,42.1313,60800.0
2012-02-14 12:30:00,56.47,56.48,56.43,56.44,54600.0,42.1462,42.1537,42.1164,42.1238,54600.0
2012-02-14 12:40:00,56.44,56.55,56.4,56.52,57000.0,42.1238,42.2059,42.094,42.1835,57000.0
2012-02-14 12:50:00,56.53,56.53,56.3,56.35,56000.0,42.191,42.191,42.0193,42.0567,56000.0
2012-02-14 13:00:00,56.36,56.38,56.29,56.34,87200.0,42.0641,42.079,42.0119,42.0492,87200.0
2012-02-14 13:10:00,56.33,56.35,56.19,56.19,83800.0,42.0417,42.0567,41.9372,41.9372,83800.0
2012-02-14 13:20:00,56.19,56.21,56.13,56.13,53000.0,41.9372,41.9522,41.8925,41.8925,53000.0
2012-02-14 13:30:00,56.13,56.24,56.13,56.22,186600.0,41.8925,41.9746,41.8925,41.9596,186600.0
2012-02-14 13:40:00,56.23,56.33,56.23,56.32,79400.0,41.9671,42.0417,41.9671,42.0343,79400.0
2012-02-14 13:50:00,56.32,56.41,56.21,56.41,161200.0,42.0343,42.1014,41.9522,42.1014,161200.0
2012-02-14 14:00:00,56.4,56.41,56.33,56.34,87000.0,42.094,42.1014,42.0417,42.0492,87000.0
2012-02-14 14:10:00,56.35,56.37,56.23,56.25,58200.0,42.0567,42.0716,41.9671,41.982,58200.0
2012-02-14 14:20:00,56.24,56.26,56.09,56.09,89200.0,41.9746,41.9895,41.8626,41.8626,89200.0
2012-02-14 14:30:00,56.09,56.09,55.99,56.06,75400.0,41.8626,41.8626,41.788,41.8402,75400.0
2012-02-14 14:40:00,56.05,56.07,55.98,56.01,115600.0,41.8327,41.8477,41.7805,41.8029,115600.0
2012-02-14 14:50:00,56.01,56.11,56.0,56.1,98200.0,41.8029,41.8775,41.7954,41.8701,98200.0
2012-02-14 15:00:00,56.1,56.25,56.08,56.24,143200.0,41.8701,41.982,41.8551,41.9746,143200.0
2012-02-14 15:10:00,56.24,56.26,56.17,56.19,90800.0,41.9746,41.9895,41.9223,41.9372,90800.0
2012-02-14 15:20:00,56.19,56.2,56.09,56.1,101600.0,41.9372,41.9447,41.8626,41.8701,101600.0
2012-02-14 15:30:00,56.1,56.37,56.09,56.37,126000.0,41.8701,42.0716,41.8626,42.0716,126000.0
2012-02-14 15:40:00,56.37,56.59,56.37,56.59,189600.0,42.0716,42.2358,42.0716,42.2358,189600.0
2012-02-14 15:50:00,56.6,56.63,56.45,56.58,284000.0,42.2432,42.2656,42.1313,42.2283,284000.0
2012-02-15 09:30:00,56.88,57.05,56.6,56.63,560800.0,42.4522,42.5791,42.2432,42.2656,560800.0
2012-02-15 09:40:00,56.6,56.63,56.32,56.39,258400.0,42.2432,42.2656,42.0343,42.0865,258400.0
2012-02-15 09:50:00,56.41,56.45,56.27,56.43,184200.0,42.1014,42.1313,41.9969,42.1164,184200.0
2012-02-15 10:00:00,56.44,56.49,56.26,56.26,97400.0,42.1238,42.1611,41.9895,41.9895,97400.0
2012-02-15 10:10:00,56.27,56.44,56.27,56.38,89800.0,41.9969,42.1238,41.9969,42.079,89800.0
2012-02-15 10:20:00,56.38,56.42,56.33,56.41,58800.0,42.079,42.1089,42.0417,42.1014,58800.0
2012-02-15 10:30:00,56.41,56.46,56.26,56.29,66000.0,42.1014,42.1388,41.9895,42.0119,66000.0
2012-02-15 10:40:00,56.29,56.55,56.27,56.48,116800.0,42.0119,42.2059,41.9969,42.1537,116800.0
2012-02-15 10:50:00,56.48,56.52,56.38,56.42,109400.0,42.1537,42.1835,42.079,42.1089,109400.0
2012-02-15 11:00:00,56.41,56.52,56.39,56.43,42600.0,42.1014,42.1835,42.0865,42.1164,42600.0
2012-02-15 11:10:00,56.43,56.44,56.38,56.4,39800.0,42.1164,42.1238,42.079,42.094,39800.0
2012-02-15 11:20:00,56.41,56.45,56.34,56.38,120200.0,42.1014,42.1313,42.0492,42.079,120200.0
2012-02-15 11:30:00,56.38,56.38,56.29,56.31,75400.0,42.079,42.079,42.0119,42.0268,75400.0
2012-02-15 11:40:00,56.31,56.52,56.31,56.49,146200.0,42.0268,42.1835,42.0268,42.1611,146200.0
2012-02-15 11:50:00,56.49,56.51,56.43,56.44,79800.0,42.1611,42.1761,42.1164,42.1238,79800.0
2012-02-15 12:00:00,56.44,56.45,56.39,56.4,137000.0,42.1238,42.1313,42.0865,42.094,137000.0
2012-02-15 12:10:00,56.4,56.4,56.31,56.33,47800.0,42.094,42.094,42.0268,42.0417,47800.0
2012-02-15 12:20:00,56.32,56.35,56.26,56.28,176000.0,42.0343,42.0567,41.9895,42.0044,176000.0
2012-02-15 12:30:00,56.29,56.3,56.07,56.07,122600.0,42.0119,42.0193,41.8477,41.8477,122600.0
2012-02-15 12:40:00,56.08,56.08,55.88,55.88,109600.0,41.8551,41.8551,41.7059,41.7059,109600.0
2012-02-15 12:50:00,55.88,55.93,55.7,55.77,169400.0,41.7059,41.7432,41.5715,41.6238,169400.0
2012-02-15 13:00:00,55.77,55.79,55.66,55.71,123400.0,41.6238,41.6387,41.5417,41.579,123400.0
2012-02-15 13:10:00,55.71,55.78,55.6,55.74,156200.0,41.579,41.6312,41.4969,41.6014,156200.0
2012-02-15 13:20:00,55.74,55.75,55.63,55.66,121000.0,41.6014,41.6088,41.5193,41.5417,121000.0
2012-02-15 13:30:00,55.66,55.7,55.59,55.68,121000.0,41.5417,41.5715,41.4894,41.5566,121000.0
2012-02-15 13:40:00,55.68,55.69,55.5,55.51,85000.0,41.5566,41.5641,41.4223,41.4297,85000.0
2012-02-15 13:50:00,55.52,55.56,55.48,55.49,80800.0,41.4372,41.467,41.4073,41.4148,80800.0
2012-02-15 14:00:00,55.49,55.51,55.35,55.38,132000.0,41.4148,41.4297,41.3103,41.3327,132000.0
2012-02-15 14:10:00,55.38,55.39,55.15,55.15,311800.0,41.3327,41.3402,41.161,41.161,311800.0
2012-02-15 14:20:00,55.14,55.2,55.05,55.1,332000.0,41.1536,41.1984,41.0864,41.1237,332000.0
2012-02-15 14:30:00,55.11,55.11,54.96,54.97,291000.0,41.1312,41.1312,41.0192,41.0267,291000.0
2012-02-15 14:40:00,54.97,54.97,54.78,54.82,291000.0,41.0267,41.0267,40.8849,40.9147,291000.0
2012-02-15 14:50:00,54.81,54.88,54.66,54.67,268000.0,40.9073,40.9595,40.7953,40.8028,268000.0
2012-02-15 15:00:00,54.67,54.68,54.5,54.63,528000.0,40.8028,40.8103,40.6759,40.7729,528000.0
2012-02-15 15:10:00,54.63,54.65,54.52,54.52,509000.0,40.7729,40.7879,40.6908,40.6908,509000.0
2012-02-15 15:20:00,54.53,54.6,54.43,54.59,315200.0,40.6983,40.7505,40.6237,40.7431,315200.0
2012-02-15 15:30:00,54.6,54.69,54.58,54.63,393600.0,40.7505,40.8177,40.7356,40.7729,393600.0
2012-02-15 15:40:00,54.63,54.82,54.59,54.77,526400.0,40.7729,40.9147,40.7431,40.8774,526400.0
2012-02-15 15:50:00,54.77,54.78,54.6,54.71,697400.0,40.8774,40.8849,40.7505,40.8326,697400.0
2012-02-16 09:30:00,54.65,55.0,54.55,54.65,647200.0,40.7879,41.0491,40.7132,40.7879,647200.0
2012-02-16 09:40:00,54.65,54.9,54.57,54.77,262800.0,40.7879,40.9744,40.7282,40.8774,262800.0
2012-02-16 09:50:00,54.79,54.85,54.58,54.71,339200.0,40.8924,40.9371,40.7356,40.8326,339200.0
2012-02-16 10:00:00,54.7,54.8,54.66,54.71,174600.0,40.8252,40.8998,40.7953,40.8326,174600.0
2012-02-16 10:10:00,54.73,54.77,54.33,54.38,482200.0,40.8476,40.8774,40.549,40.5863,482200.0
2012-02-16 10:20:00,54.38,54.52,54.35,54.42,236200.0,40.5863,40.6908,40.564,40.6162,236200.0
2012-02-16 10:30:00,54.43,54.44,54.3,54.35,242400.0,40.6237,40.6311,40.5266,40.564,242400.0
2012-02-16 10:40:00,54.34,54.43,54.23,54.37,217600.0,40.5565,40.6237,40.4744,40.5789,217600.0
2012-02-16 10:50:00,54.36,54.38,54.16,54.23,358400.0,40.5714,40.5863,40.4222,40.4744,358400.0
2012-02-16 11:00:00,54.23,54.41,54.21,54.37,386600.0,40.4744,40.6087,40.4595,40.5789,386600.0
2012-02-16 11:10:00,54.37,54.51,54.35,54.47,241000.0,40.5789,40.6834,40.564,40.6535,241000.0
2012-02-16 11:20:00,54.45,54.46,54.3,54.38,135800.0,40.6386,40.6461,40.5266,40.5863,135800.0
2012-02-16 11:30:00,54.38,54.55,54.33,54.48,145800.0,40.5863,40.7132,40.549,40.661,145800.0
2012-02-16 11:40:00,54.49,54.56,54.48,54.52,132000.0,40.6684,40.7207,40.661,40.6908,132000.0
2012-02-16 11:50:00,54.54,54.69,54.47,54.61,182000.0,40.7058,40.8177,40.6535,40.758,182000.0
2012-02-16 12:00:00,54.63,54.71,54.55,54.67,208000.0,40.7729,40.8326,40.7132,40.8028,208000.0
2012-02-16 12:10:00,54.67,54.68,54.57,54.65,224400.0,40.8028,40.8103,40.7282,40.7879,224400.0
2012-02-16 12:20:00,54.66,54.74,54.64,54.71,268400.0,40.7953,40.855,40.7804,40.8326,268400.0
2012-02-16 12:30:00,54.72,54.76,54.69,54.72,103600.0,40.8401,40.87,40.8177,40.8401,103600.0
2012-02-16 12:40:00,54.71,54.72,54.54,54.56,101400.0,40.8326,40.8401,40.7058,40.7207,101400.0
2012-02-16 12:50:00,54.56,54.58,54.47,54.49,121400.0,40.7207,40.7356,40.6535,40.6684,121400.0
2012-02-16 13:00:00,54.49,54.49,54.42,54.45,152800.0,40.6684,40.6684,40.6162,40.6386,152800.0
2012-02-16 13:10:00,54.45,54.53,54.44,54.53,148200.0,40.6386,40.6983,40.6311,40.6983,148200.0
2012-02-16 13:20:00,54.52,54.54,54.48,54.52,118000.0,40.6908,40.7058,40.661,40.6908,118000.0
2012-02-16 13:30:00,54.51,54.54,54.46,54.49,291200.0,40.6834,40.7058,40.6461,40.6684,291200.0
2012-02-16 13:40:00,54.49,54.51,54.49,54.5,145600.0,40.6684,40.6834,40.6684,40.6759,145600.0
2012-02-16 13:50:00,54.49,54.5,54.4,54.42,208200.0,40.6684,40.6759,40.6013,40.6162,208200.0
2012-02-16 14:00:00,54.42,54.45,54.32,54.34,167800.0,40.6162,40.6386,40.5416,40.5565,167800.0
2012-02-16 14:10:00,54.34,54.34,54.26,54.27,222400.0,40.5565,40.5565,40.4968,40.5043,222400.0
2012-02-16 14:20:00,54.26,54.32,54.24,54.31,154200.0,40.4968,40.5416,40.4819,40.5341,154200.0
2012-02-16 14:30:00,54.31,54.48,54.31,54.48,252200.0,40.5341,40.661,40.5341,40.661,252200.0
2012-02-16 14:40:00,54.48,54.49,54.42,54.44,175800.0,40.661,40.6684,40.6162,40.6311,175800.0
2012-02-16 14:50:00,54.45,54.51,54.44,54.5,203400.0,40.6386,40.6834,40.6311,40.6759,203400.0
2012-02-16 15:00:00,54.51,54.51,54.41,54.42,182000.0,40.6834,40.6834,40.6087,40.6162,182000.0
2012-02-16 15:10:00,54.42,54.42,54.34,54.35,176200.0,40.6162,40.6162,40.5565,40.564,176200.0
2012-02-16 15:20:00,54.35,54.37,54.3,54.37,174600.0,40.564,40.5789,40.5266,40.5789,174600.0
2012-02-16 15:30:00,54.37,54.48,54.37,54.47,226600.0,40.5789,40.661,40.5789,40.6535,226600.0
2012-02-16 15:40:00,54.46,54.55,54.46,54.52,377400.0,40.6461,40.7132,40.6461,40.6908,377400.0
2012-02-16 15:50:00,54.54,54.55,54.44,54.44,598400.0,40.7058,40.7132,40.6311,40.6311,598400.0
2012-02-17 09:30:00,54.83,55.1,54.57,55.05,960000.0,40.9222,41.1237,40.7282,41.0864,960000.0
2012-02-17 09:40:00,55.05,55.67,55.02,55.67,414600.0,41.0864,41.5491,41.064,41.5491,414600.0
2012-02-17 09:50:00,55.68,55.68,55.41,55.54,339600.0,41.5566,41.5566,41.3551,41.4521,339600.0
2012-02-17 10:00:00,55.54,55.57,55.42,55.54,176800.0,41.4521,41.4745,41.3625,41.4521,176800.0
2012-02-17 10:10:00,55.54,55.63,55.41,55.5,196400.0,41.4521,41.5193,41.3551,41.4223,196400.0
2012-02-17 10:20:00,55.51,55.6,55.48,55.49,123200.0,41.4297,41.4969,41.4073,41.4148,123200.0
2012-02-17 10:30:00,55.48,55.52,55.33,55.4,87600.0,41.4073,41.4372,41.2954,41.3476,87600.0
2012-02-17 10:40:00,55.4,55.46,55.24,55.31,130200.0,41.3476,41.3924,41.2282,41.2805,130200.0
2012-02-17 10:50:00,55.3,55.32,55.11,55.13,80000.0,41.273,41.2879,41.1312,41.1461,80000.0
2012-02-17 11:00:00,55.13,55.13,54.99,55.0,114200.0,41.1461,41.1461,41.0416,41.0491,114200.0
2012-02-17 11:10:00,54.99,55.07,54.94,54.99,134800.0,41.0416,41.1013,41.0043,41.0416,134800.0
2012-02-17 11:20:00,54.99,55.09,54.96,55.02,116200.0,41.0416,41.1163,41.0192,41.064,116200.0
2012-02-17 11:30:00,55.02,55.08,54.97,55.08,132800.0,41.064,41.1088,41.0267,41.1088,132800.0
2012-02-17 11:40:00,55.09,55.12,54.98,54.98,124000.0,41.1163,41.1386,41.0342,41.0342,124000.0
2012-02-17 11:50:00,54.98,54.99,54.82,54.86,96000.0,41.0342,41.0416,40.9147,40.9446,96000.0
2012-02-17 12:00:00,54.85,54.91,54.79,54.91,128600.0,40.9371,40.9819,40.8924,40.9819,128600.0
2012-02-17 12:10:00,54.91,54.99,54.86,54.87,229200.0,40.9819,41.0416,40.9446,40.9521,229200.0
2012-02-17 12:20:00,54.87,54.88,54.77,54.88,109600.0,40.9521,40.9595,40.8774,40.9595,109600.0
2012-02-17 12:30:00,54.88,55.02,54.88,54.99,99800.0,40.9595,41.064,40.9595,41.0416,99800.0
2012-02-17 12:40:00,54.99,55.02,54.91,55.0,117200.0,41.0416,41.064,40.9819,41.0491,117200.0
2012-02-17 12:50:00,55.01,55.05,54.99,55.04,83800.0,41.0565,41.0864,41.0416,41.0789,83800.0
2012-02-17 13:00:00,55.04,55.05,54.96,55.02,88800.0,41.0789,41.0864,41.0192,41.064,88800.0
2012-02-17 13:10:00,55.01,55.19,55.01,55.18,82800.0,41.0565,41.1909,41.0565,41.1834,82800.0
2012-02-17 13:20:00,55.19,55.26,55.13,55.15,127200.0,41.1909,41.2431,41.1461,41.161,127200.0
2012-02-17 13:30:00,55.13,55.2,55.1,55.19,83800.0,41.1461,41.1984,41.1237,41.1909,83800.0
2012-02-17 13:40:00,55.2,55.27,55.16,55.24,107000.0,41.1984,41.2506,41.1685,41.2282,107000.0
2012-02-17 13:50:00,55.23,55.24,55.17,55.19,105400.0,41.2207,41.2282,41.176,41.1909,105400.0
2012-02-17 14:00:00,55.19,55.36,55.19,55.35,129200.0,41.1909,41.3178,41.1909,41.3103,129200.0
2012-02-17 14:10:00,55.35,55.35,55.3,55.3,124200.0,41.3103,41.3103,41.273,41.273,124200.0
2012-02-17 14:20:00,55.3,55.36,55.24,55.34,147200.0,41.273,41.3178,41.2282,41.3028,147200.0
2012-02-17 14:30:00,55.34,55.36,55.27,55.31,71000.0,41.3028,41.3178,41.2506,41.2805,71000.0
2012-02-17 14:40:00,55.32,55.35,55.27,55.29,69200.0,41.2879,41.3103,41.2506,41.2655,69200.0
2012-02-17 14:50:00,55.28,55.3,55.22,55.28,70400.0,41.2581,41.273,41.2133,41.2581,70400.0
2012-02-17 15:00:00,55.29,55.37,55.24,55.35,73200.0,41.2655,41.3252,41.2282,41.3103,73200.0
2012-02-17 15:10:00,55.35,55.49,55.35,55.46,150000.0,41.3103,41.4148,41.3103,41.3924,150000.0
2012-02-17 15:20:00,55.46,55.56,55.45,55.52,181200.0,41.3924,41.467,41.3849,41.4372,181200.0
2012-02-17 15:30:00,55.52,55.57,55.36,55.43,312600.0,41.4372,41.4745,41.3178,41.37,312600.0
2012-02-17 15:40:00,55.42,55.6,55.36,55.55,388000.0,41.3625,41.4969,41.3178,41.4596,388000.0
2012-02-17 15:50:00,55.54,55.55,55.45,55.48,649200.0,41.4521,41.4596,41.3849,41.4073,649200.0
2012-02-21 09:30:00,55.8,55.8,55.22,55.37,431400.0,41.6462,41.6462,41.2133,41.3252,431400.0
2012-02-21 09:40:00,55.37,55.88,55.33,55.67,269200.0,41.3252,41.7059,41.2954,41.5491,269200.0
2012-02-21 09:50:00,55.66,55.83,55.53,55.54,207000.0,41.5417,41.6686,41.4446,41.4521,207000.0
2012-02-21 10:00:00,55.52,55.76,55.51,55.52,138200.0,41.4372,41.6163,41.4297,41.4372,138200.0
2012-02-21 10:10:00,55.52,55.79,55.52,55.77,176600.0,41.4372,41.6387,41.4372,41.6238,176600.0
2012-02-21 10:20:00,55.77,56.0,55.76,55.93,151600.0,41.6238,41.7954,41.6163,41.7432,151600.0
2012-02-21 10:30:00,55.93,55.98,55.84,55.93,125400.0,41.7432,41.7805,41.676,41.7432,125400.0
2012-02-21 10:40:00,55.93,56.09,55.9,55.93,135000.0,41.7432,41.8626,41.7208,41.7432,135000.0
2012-02-21 10:50:00,55.94,56.02,55.93,55.99,172800.0,41.7507,41.8104,41.7432,41.788,172800.0
2012-02-21 11:00:00,55.99,56.06,55.94,55.99,126200.0,41.788,41.8402,41.7507,41.788,126200.0
2012-02-21 11:10:00,55.99,55.99,55.88,55.96,78000.0,41.788,41.788,41.7059,41.7656,78000.0
2012-02-21 11:20:00,55.96,56.0,55.93,55.96,133400.0,41.7656,41.7954,41.7432,41.7656,133400.0
2012-02-21 11:30:00,55.96,55.96,55.88,55.93,82400.0,41.7656,41.7656,41.7059,41.7432,82400.0
2012-02-21 11:40:00,55.94,55.97,55.89,55.9,221800.0,41.7507,41.773,41.7133,41.7208,221800.0
2012-02-21 11:50:00,55.9,55.92,55.87,55.91,49000.0,41.7208,41.7357,41.6984,41.7283,49000.0
2012-02-21 12:00:00,55.9,55.99,55.79,55.92,192600.0,41.7208,41.788,41.6387,41.7357,192600.0
2012-02-21 12:10:00,55.91,55.92,55.87,55.89,91400.0,41.7283,41.7357,41.6984,41.7133,91400.0
2012-02-21 12:20:00,55.89,55.96,55.89,55.94,88000.0,41.7133,41.7656,41.7133,41.7507,88000.0
2012-02-21 12:30:00,55.94,55.96,55.9,55.92,140200.0,41.7507,41.7656,41.7208,41.7357,140200.0
2012-02-21 12:40:00,55.92,55.99,55.92,55.97,64600.0,41.7357,41.788,41.7357,41.773,64600.0
2012-02-21 12:50:00,55.97,55.98,55.81,55.9,184200.0,41.773,41.7805,41.6536,41.7208,184200.0
2012-02-21 13:00:00,55.89,55.89,55.67,55.72,125600.0,41.7133,41.7133,41.5491,41.5865,125600.0
2012-02-21 13:10:00,55.72,55.92,55.72,55.88,78600.0,41.5865,41.7357,41.5865,41.7059,78600.0
2012-02-21 13:20:00,55.88,55.94,55.82,55.92,52400.0,41.7059,41.7507,41.6611,41.7357,52400.0
2012-02-21 13:30:00,55.92,55.99,55.88,55.96,78600.0,41.7357,41.788,41.7059,41.7656,78600.0
2012-02-21 13:40:00,55.93,55.95,55.77,55.87,108400.0,41.7432,41.7581,41.6238,41.6984,108400.0
2012-02-21 13:50:00,55.88,55.89,55.74,55.77,66400.0,41.7059,41.7133,41.6014,41.6238,66400.0
2012-02-21 14:00:00,55.77,55.87,55.76,55.8,64800.0,41.6238,41.6984,41.6163,41.6462,64800.0
2012-02-21 14:10:00,55.78,55.85,55.75,55.77,119400.0,41.6312,41.6835,41.6088,41.6238,119400.0
2012-02-21 14:20:00,55.77,55.81,55.68,55.76,104200.0,41.6238,41.6536,41.5566,41.6163,104200.0
2012-02-21 14:30:00,55.77,55.78,55.66,55.72,90600.0,41.6238,41.6312,41.5417,41.5865,90600.0
2012-02-21 14:40:00,55.72,55.79,55.71,55.75,83000.0,41.5865,41.6387,41.579,41.6088,83000.0
2012-02-21 14:50:00,55.74,55.85,55.7,55.85,95000.0,41.6014,41.6835,41.5715,41.6835,95000.0
2012-02-21 15:00:00,55.85,55.87,55.78,55.8,114800.0,41.6835,41.6984,41.6312,41.6462,114800.0
2012-02-21 15:10:00,55.79,55.79,55.71,55.76,80200.0,41.6387,41.6387,41.579,41.6163,80200.0
2012-02-21 15:20:00,55.76,55.82,55.68,55.74,109600.0,41.6163,41.6611,41.5566,41.6014,109600.0
2012-02-21 15:30:00,55.73,55.88,55.73,55.85,166400.0,41.5939,41.7059,41.5939,41.6835,166400.0
2012-02-21 15:40:00,55.85,55.93,55.82,55.88,296600.0,41.6835,41.7432,41.6611,41.7059,296600.0
2012-02-21 15:50:00,55.88,55.93,55.85,55.91,370600.0,41.7059,41.7432,41.6835,41.7283,370600.0
2012-02-22 09:30:00,55.55,55.98,55.52,55.85,204400.0,41.4596,41.7805,41.4372,41.6835,204400.0
2012-02-22 09:40:00,55.88,55.99,55.81,55.88,84400.0,41.7059,41.788,41.6536,41.7059,84400.0
2012-02-22 09:50:00,55.88,55.99,55.85,55.95,106000.0,41.7059,41.788,41.6835,41.7581,106000.0
2012-02-22 10:00:00,55.94,56.06,55.85,56.02,120800.0,41.7507,41.8402,41.6835,41.8104,120800.0
2012-02-22 10:10:00,56.02,56.15,55.98,56.06,109200.0,41.8104,41.9074,41.7805,41.8402,109200.0
2012-02-22 10:20:00,56.06,56.09,55.96,56.07,62200.0,41.8402,41.8626,41.7656,41.8477,62200.0
2012-02-22 10:30:00,56.07,56.08,55.94,56.01,105000.0,41.8477,41.8551,41.7507,41.8029,105000.0
2012-02-22 10:40:00,56.01,56.15,56.0,56.15,96600.0,41.8029,41.9074,41.7954,41.9074,96600.0
2012-02-22 10:50:00,56.15,56.25,56.12,56.19,310400.0,41.9074,41.982,41.885,41.9372,310400.0
2012-02-22 11:00:00,56.18,56.19,56.09,56.15,82400.0,41.9298,41.9372,41.8626,41.9074,82400.0
2012-02-22 11:10:00,56.16,56.25,56.15,56.2,105600.0,41.9148,41.982,41.9074,41.9447,105600.0
2012-02-22 11:20:00,56.19,56.33,56.19,56.23,120400.0,41.9372,42.0417,41.9372,41.9671,120400.0
2012-02-22 11:30:00,56.23,56.26,56.17,56.2,104200.0,41.9671,41.9895,41.9223,41.9447,104200.0
2012-02-22 11:40:00,56.2,56.2,55.79,55.8,144400.0,41.9447,41.9447,41.6387,41.6462,144400.0
2012-02-22 11:50:00,55.79,55.81,55.69,55.78,71600.0,41.6387,41.6536,41.5641,41.6312,71600.0
2012-02-22 12:00:00,55.78,55.84,55.77,55.8,84000.0,41.6312,41.676,41.6238,41.6462,84000.0
2012-02-22 12:10:00,55.8,55.84,55.8,55.83,46200.0,41.6462,41.676,41.6462,41.6686,46200.0
2012-02-22 12:20:00,55.84,55.87,55.77,55.78,50400.0,41.676,41.6984,41.6238,41.6312,50400.0
2012-02-22 12:30:00,55.77,55.82,55.76,55.8,131800.0,41.6238,41.6611,41.6163,41.6462,131800.0
2012-02-22 12:40:00,55.8,55.84,55.76,55.82,48800.0,41.6462,41.676,41.6163,41.6611,48800.0
2012-02-22 12:50:00,55.82,55.88,55.79,55.88,30800.0,41.6611,41.7059,41.6387,41.7059,30800.0
2012-02-22 13:00:00,55.88,55.93,55.88,55.92,37800.0,41.7059,41.7432,41.7059,41.7357,37800.0
2012-02-22 13:10:00,55.92,56.02,55.88,56.0,89400.0,41.7357,41.8104,41.7059,41.7954,89400.0
2012-02-22 13:20:00,56.01,56.1,55.98,55.99,146800.0,41.8029,41.8701,41.7805,41.788,146800.0
2012-02-22 13:30:00,55.98,55.99,55.92,55.92,51000.0,41.7805,41.788,41.7357,41.7357,51000.0
2012-02-22 13:40:00,55.93,55.98,55.92,55.97,37600.0,41.7432,41.7805,41.7357,41.773,37600.0
2012-02-22 13:50:00,55.97,56.04,55.96,56.0,38200.0,41.773,41.8253,41.7656,41.7954,38200.0
2012-02-22 14:00:00,55.99,56.02,55.91,55.94,50400.0,41.788,41.8104,41.7283,41.7507,50400.0
2012-02-22 14:10:00,55.94,56.01,55.9,55.98,64800.0,41.7507,41.8029,41.7208,41.7805,64800.0
2012-02-22 14:20:00,55.98,56.08,55.98,56.02,63200.0,41.7805,41.8551,41.7805,41.8104,63200.0
2012-02-22 14:30:00,56.02,56.04,56.02,56.03,49800.0,41.8104,41.8253,41.8104,41.8178,49800.0
2012-02-22 14:40:00,56.02,56.08,55.96,56.08,50600.0,41.8104,41.8551,41.7656,41.8551,50600.0
2012-02-22 14:50:00,56.07,56.07,55.99,55.99,70400.0,41.8477,41.8477,41.788,41.788,70400.0
2012-02-22 15:00:00,55.99,56.06,55.97,56.02,94000.0,41.788,41.8402,41.773,41.8104,94000.0
2012-02-22 15:10:00,56.01,56.04,55.94,55.94,88400.0,41.8029,41.8253,41.7507,41.7507,88400.0
2012-02-22 15:20:00,55.95,55.98,55.85,55.9,97000.0,41.7581,41.7805,41.6835,41.7208,97000.0
2012-02-22 15:30:00,55.9,55.95,55.86,55.93,108400.0,41.7208,41.7581,41.6909,41.7432,108400.0
2012-02-22 15:40:00,55.93,55.99,55.88,55.99,319000.0,41.7432,41.788,41.7059,41.788,319000.0
2012-02-22 15:50:00,55.98,56.06,55.98,56.04,697000.0,41.7805,41.8402,41.7805,41.8253,697000.0
2012-02-23 09:30:00,56.06,56.06,55.46,55.51,394000.0,41.8402,41.8402,41.3924,41.4297,394000.0
2012-02-23 09:40:00,55.51,55.62,55.35,55.53,131600.0,41.4297,41.5118,41.3103,41.4446,131600.0
2012-02-23 09:50:00,55.51,55.55,55.38,55.38,184400.0,41.4297,41.4596,41.3327,41.3327,184400.0
2012-02-23 10:00:00,55.38,55.4,55.28,55.3,155000.0,41.3327,41.3476,41.2581,41.273,155000.0
2012-02-23 10:10:00,55.32,55.4,55.27,55.27,108400.0,41.2879,41.3476,41.2506,41.2506,108400.0
2012-02-23 10:20:00,55.27,55.29,55.21,55.21,122400.0,41.2506,41.2655,41.2058,41.2058,122400.0
2012-02-23 10:30:00,55.22,55.32,55.21,55.32,111000.0,41.2133,41.2879,41.2058,41.2879,111000.0
2012-02-23 10:40:00,55.32,55.32,55.09,55.11,141000.0,41.2879,41.2879,41.1163,41.1312,141000.0
2012-02-23 10:50:00,55.11,55.21,55.07,55.18,215400.0,41.1312,41.2058,41.1013,41.1834,215400.0
2012-02-23 11:00:00,55.18,55.19,55.1,55.18,165400.0,41.1834,41.1909,41.1237,41.1834,165400.0
2012-02-23 11:10:00,55.19,55.31,55.19,55.21,187400.0,41.1909,41.2805,41.1909,41.2058,187400.0
2012-02-23 11:20:00,55.22,55.23,55.13,55.19,118400.0,41.2133,41.2207,41.1461,41.1909,118400.0
2012-02-23 11:30:00,55.19,55.2,55.07,55.08,119800.0,41.1909,41.1984,41.1013,41.1088,119800.0
2012-02-23 11:40:00,55.08,55.16,55.06,55.11,108400.0,41.1088,41.1685,41.0939,41.1312,108400.0
2012-02-23 11:50:00,55.11,55.18,55.06,55.15,98800.0,41.1312,41.1834,41.0939,41.161,98800.0
2012-02-23 12:00:00,55.15,55.19,55.12,55.18,65600.0,41.161,41.1909,41.1386,41.1834,65600.0
2012-02-23 12:10:00,55.18,55.23,55.15,55.2,69400.0,41.1834,41.2207,41.161,41.1984,69400.0
2012-02-23 12:20:00,55.22,55.4,55.21,55.4,163600.0,41.2133,41.3476,41.2058,41.3476,163600.0
2012-02-23 12:30:00,55.4,55.51,55.38,55.43,125600.0,41.3476,41.4297,41.3327,41.37,125600.0
2012-02-23 12:40:00,55.44,55.45,55.41,55.45,110800.0,41.3775,41.3849,41.3551,41.3849,110800.0
2012-02-23 12:50:00,55.45,55.71,55.45,55.7,113200.0,41.3849,41.579,41.3849,41.5715,113200.0
2012-02-23 13:00:00,55.7,55.7,55.63,55.66,65800.0,41.5715,41.5715,41.5193,41.5417,65800.0
2012-02-23 13:10:00,55.66,55.7,55.65,55.67,24000.0,41.5417,41.5715,41.5342,41.5491,24000.0
2012-02-23 13:20:00,55.67,55.7,55.6,55.69,73400.0,41.5491,41.5715,41.4969,41.5641,73400.0
2012-02-23 13:30:00,55.69,55.69,55.6,55.66,56400.0,41.5641,41.5641,41.4969,41.5417,56400.0
2012-02-23 13:40:00,55.66,55.75,55.66,55.74,60600.0,41.5417,41.6088,41.5417,41.6014,60600.0
2012-02-23 13:50:00,55.74,55.84,55.73,55.83,71800.0,41.6014,41.676,41.5939,41.6686,71800.0
2012-02-23 14:00:00,55.83,55.94,55.81,55.93,70800.0,41.6686,41.7507,41.6536,41.7432,70800.0
2012-02-23 14:10:00,55.92,55.98,55.86,55.95,145600.0,41.7357,41.7805,41.6909,41.7581,145600.0
2012-02-23 14:20:00,55.95,55.95,55.78,55.87,93000.0,41.7581,41.7581,41.6312,41.6984,93000.0
2012-02-23 14:30:00,55.88,55.96,55.86,55.93,79600.0,41.7059,41.7656,41.6909,41.7432,79600.0
2012-02-23 14:40:00,55.93,55.93,55.77,55.82,115800.0,41.7432,41.7432,41.6238,41.6611,115800.0
2012-02-23 14:50:00,55.82,55.85,55.79,55.81,88400.0,41.6611,41.6835,41.6387,41.6536,88400.0
2012-02-23 15:00:00,55.82,55.87,55.81,55.83,76400.0,41.6611,41.6984,41.6536,41.6686,76400.0
2012-02-23 15:10:00,55.84,55.97,55.83,55.96,104000.0,41.676,41.773,41.6686,41.7656,104000.0
2012-02-23 15:20:00,55.96,55.96,55.86,55.9,143400.0,41.7656,41.7656,41.6909,41.7208,143400.0
2012-02-23 15:30:00,55.89,55.99,55.88,55.99,146400.0,41.7133,41.788,41.7059,41.788,146400.0
2012-02-23 15:40:00,55.98,56.0,55.95,55.97,253200.0,41.7805,41.7954,41.7581,41.773,253200.0
2012-02-23 15:50:00,55.97,56.01,55.93,55.97,315800.0,41.773,41.8029,41.7432,41.773,315800.0
2012-02-24 09:30:00,55.89,56.27,55.72,56.27,149800.0,41.7133,41.9969,41.5865,41.9969,149800.0
2012-02-24 09:40:00,56.32,56.35,56.08,56.13,180600.0,42.0343,42.0567,41.8551,41.8925,180600.0
2012-02-24 09:50:00,56.13,56.5,56.13,56.49,209200.0,41.8925,42.1686,41.8925,42.1611,209200.0
2012-02-24 10:00:00,56.49,56.57,56.44,56.54,132000.0,42.1611,42.2208,42.1238,42.1985,132000.0
2012-02-24 10:10:00,56.54,56.63,56.5,56.58,90600.0,42.1985,42.2656,42.1686,42.2283,90600.0
2012-02-24 10:20:00,56.58,56.65,56.44,56.47,127200.0,42.2283,42.2806,42.1238,42.1462,127200.0
2012-02-24 10:30:00,56.47,56.6,56.47,56.49,62400.0,42.1462,42.2432,42.1462,42.1611,62400.0
2012-02-24 10:40:00,56.49,56.65,56.47,56.65,62000.0,42.1611,42.2806,42.1462,42.2806,62000.0
2012-02-24 10:50:00,56.64,56.69,56.48,56.67,64600.0,42.2731,42.3104,42.1537,42.2955,64600.0
2012-02-24 11:00:00,56.67,56.85,56.67,56.84,106600.0,42.2955,42.4298,42.2955,42.4224,106600.0
2012-02-24 11:10:00,56.83,56.85,56.68,56.74,125400.0,42.4149,42.4298,42.3029,42.3477,125400.0
2012-02-24 11:20:00,56.73,56.81,56.69,56.75,80000.0,42.3403,42.4,42.3104,42.3552,80000.0
2012-02-24 11:30:00,56.74,56.83,56.7,56.81,115800.0,42.3477,42.4149,42.3179,42.4,115800.0
2012-02-24 11:40:00,56.81,56.81,56.68,56.72,87200.0,42.4,42.4,42.3029,42.3328,87200.0
2012-02-24 11:50:00,56.71,56.71,56.44,56.46,199800.0,42.3253,42.3253,42.1238,42.1388,199800.0
2012-02-24 12:00:00,56.46,56.59,56.45,56.52,102600.0,42.1388,42.2358,42.1313,42.1835,102600.0
2012-02-24 12:10:00,56.52,56.58,56.46,56.48,53600.0,42.1835,42.2283,42.1388,42.1537,53600.0
2012-02-24 12:20:00,56.47,56.53,56.39,56.45,84000.0,42.1462,42.191,42.0865,42.1313,84000.0
2012-02-24 12:30:00,56.46,56.55,56.46,56.55,51200.0,42.1388,42.2059,42.1388,42.2059,51200.0
2012-02-24 12:40:00,56.55,56.65,56.54,56.59,39600.0,42.2059,42.2806,42.1985,42.2358,39600.0
2012-02-24 12:50:00,56.56,56.65,56.55,56.57,55600.0,42.2134,42.2806,42.2059,42.2208,55600.0
2012-02-24 13:00:00,56.57,56.66,56.57,56.59,27400.0,42.2208,42.288,42.2208,42.2358,27400.0
2012-02-24 13:10:00,56.58,56.59,56.5,56.54,32000.0,42.2283,42.2358,42.1686,42.1985,32000.0
2012-02-24 13:20:00,56.55,56.59,56.52,56.52,56000.0,42.2059,42.2358,42.1835,42.1835,56000.0
2012-02-24 13:30:00,56.52,56.53,56.41,56.42,51400.0,42.1835,42.191,42.1014,42.1089,51400.0
2012-02-24 13:40:00,56.42,56.45,56.27,56.27,65600.0,42.1089,42.1313,41.9969,41.9969,65600.0
2012-02-24 13:50:00,56.29,56.38,56.28,56.33,58600.0,42.0119,42.079,42.0044,42.0417,58600.0
2012-02-24 14:00:00,56.35,56.46,56.34,56.44,72800.0,42.0567,42.1388,42.0492,42.1238,72800.0
2012-02-24 14:10:00,56.43,56.46,56.38,56.41,44800.0,42.1164,42.1388,42.079,42.1014,44800.0
2012-02-24 14:20:00,56.41,56.41,56.32,56.32,69400.0,42.1014,42.1014,42.0343,42.0343,69400.0
2012-02-24 14:30:00,56.32,56.32,56.13,56.27,114600.0,42.0343,42.0343,41.8925,41.9969,114600.0
2012-02-24 14:40:00,56.27,56.33,56.24,56.32,54000.0,41.9969,42.0417,41.9746,42.0343,54000.0
2012-02-24 14:50:00,56.33,56.34,56.27,56.34,44600.0,42.0417,42.0492,41.9969,42.0492,44600.0
2012-02-24 15:00:00,56.33,56.35,56.27,56.3,62200.0,42.0417,42.0567,41.9969,42.0193,62200.0
2012-02-24 15:10:00,56.3,56.38,56.3,56.36,62800.0,42.0193,42.079,42.0193,42.0641,62800.0
2012-02-24 15:20:00,56.37,56.38,56.27,56.27,62400.0,42.0716,42.079,41.9969,41.9969,62400.0
2012-02-24 15:30:00,56.27,56.37,56.24,56.37,99800.0,41.9969,42.0716,41.9746,42.0716,99800.0
2012-02-24 15:40:00,56.35,56.38,56.27,56.35,168600.0,42.0567,42.079,41.9969,42.0567,168600.0
2012-02-24 15:50:00,56.35,56.35,56.27,56.33,190600.0,42.0567,42.0567,41.9969,42.0417,190600.0
2012-02-27 09:30:00,55.77,55.93,55.6,55.79,151600.0,41.8453,41.9653,41.7177,41.8603,151600.0
2012-02-27 09:40:00,55.8,56.02,55.73,55.85,75400.0,41.8678,42.0329,41.8153,41.9053,75400.0
2012-02-27 09:50:00,55.85,55.92,55.69,55.83,62000.0,41.9053,41.9578,41.7853,41.8903,62000.0
2012-02-27 10:00:00,55.84,55.96,55.83,55.93,47400.0,41.8978,41.9879,41.8903,41.9653,47400.0
2012-02-27 10:10:00,55.92,56.1,55.92,56.09,88400.0,41.9578,42.0929,41.9578,42.0854,88400.0
2012-02-27 10:20:00,56.09,56.11,55.96,55.99,60800.0,42.0854,42.1004,41.9879,42.0104,60800.0
2012-02-27 10:30:00,55.99,56.02,55.93,55.97,87000.0,42.0104,42.0329,41.9653,41.9954,87000.0
2012-02-27 10:40:00,55.97,56.1,55.96,56.06,58800.0,41.9954,42.0929,41.9879,42.0629,58800.0
2012-02-27 10:50:00,56.04,56.32,56.02,56.23,66400.0,42.0479,42.258,42.0329,42.1904,66400.0
2012-02-27 11:00:00,56.24,56.33,56.16,56.33,113200.0,42.1979,42.2655,42.1379,42.2655,113200.0
2012-02-27 11:10:00,56.3,56.7,56.3,56.7,188600.0,42.243,42.5431,42.243,42.5431,188600.0
2012-02-27 11:20:00,56.71,56.79,56.58,56.58,145400.0,42.5506,42.6106,42.4531,42.4531,145400.0
2012-02-27 11:30:00,56.6,56.63,56.52,56.62,69400.0,42.4681,42.4906,42.408,42.4831,69400.0
2012-02-27 11:40:00,56.62,56.68,56.53,56.53,68600.0,42.4831,42.5281,42.4155,42.4155,68600.0
2012-02-27 11:50:00,56.53,56.66,56.48,56.65,118400.0,42.4155,42.5131,42.378,42.5056,118400.0
2012-02-27 12:00:00,56.66,56.88,56.66,56.77,108000.0,42.5131,42.6781,42.5131,42.5956,108000.0
2012-02-27 12:10:00,56.74,56.87,56.74,56.87,123000.0,42.5731,42.6706,42.5731,42.6706,123000.0
2012-02-27 12:20:00,56.87,56.89,56.78,56.84,71200.0,42.6706,42.6856,42.6031,42.6481,71200.0
2012-02-27 12:30:00,56.85,56.87,56.72,56.82,101200.0,42.6556,42.6706,42.5581,42.6331,101200.0
2012-02-27 12:40:00,56.8,56.81,56.69,56.72,56000.0,42.6181,42.6256,42.5356,42.5581,56000.0
2012-02-27 12:50:00,56.72,56.98,56.71,56.98,79000.0,42.5581,42.7532,42.5506,42.7532,79000.0
2012-02-27 13:00:00,56.97,56.98,56.77,56.82,53600.0,42.7457,42.7532,42.5956,42.6331,53600.0
2012-02-27 13:10:00,56.81,56.85,56.79,56.82,31200.0,42.6256,42.6556,42.6106,42.6331,31200.0
2012-02-27 13:20:00,56.82,56.85,56.77,56.8,66600.0,42.6331,42.6556,42.5956,42.6181,66600.0
2012-02-27 13:30:00,56.81,56.86,56.79,56.86,56400.0,42.6256,42.6631,42.6106,42.6631,56400.0
2012-02-27 13:40:00,56.85,56.86,56.75,56.75,42000.0,42.6556,42.6631,42.5806,42.5806,42000.0
2012-02-27 13:50:00,56.74,56.76,56.58,56.59,73600.0,42.5731,42.5881,42.4531,42.4606,73600.0
2012-02-27 14:00:00,56.6,56.65,56.5,56.51,123000.0,42.4681,42.5056,42.393,42.4005,123000.0
2012-02-27 14:10:00,56.51,56.51,56.35,56.35,103600.0,42.4005,42.4005,42.2805,42.2805,103600.0
2012-02-27 14:20:00,56.37,56.46,56.29,56.44,89200.0,42.2955,42.363,42.2355,42.348,89200.0
2012-02-27 14:30:00,56.45,56.45,56.33,56.39,51400.0,42.3555,42.3555,42.2655,42.3105,51400.0
2012-02-27 14:40:00,56.39,56.48,56.38,56.47,46000.0,42.3105,42.378,42.303,42.3705,46000.0
2012-02-27 14:50:00,56.48,56.54,56.48,56.51,30000.0,42.378,42.423,42.378,42.4005,30000.0
2012-02-27 15:00:00,56.52,56.67,56.52,56.57,66800.0,42.408,42.5206,42.408,42.4455,66800.0
2012-02-27 15:10:00,56.56,56.58,56.47,56.54,71000.0,42.438,42.4531,42.3705,42.423,71000.0
2012-02-27 15:20:00,56.54,56.55,56.46,56.49,68000.0,42.423,42.4305,42.363,42.3855,68000.0
2012-02-27 15:30:00,56.5,56.56,56.41,56.45,135000.0,42.393,42.438,42.3255,42.3555,135000.0
2012-02-27 15:40:00,56.45,56.56,56.44,56.51,131000.0,42.3555,42.438,42.348,42.4005,131000.0
2012-02-27 15:50:00,56.51,56.54,56.38,56.38,331200.0,42.4005,42.423,42.303,42.303,331200.0
2012-02-28 09:30:00,56.44,56.55,56.01,56.01,103600.0,42.348,42.4305,42.0254,42.0254,103600.0
2012-02-28 09:40:00,56.03,56.1,55.76,55.99,135600.0,42.0404,42.0929,41.8378,42.0104,135600.0
2012-02-28 09:50:00,55.98,56.08,55.95,56.04,64800.0,42.0029,42.0779,41.9803,42.0479,64800.0
2012-02-28 10:00:00,56.01,56.31,55.97,56.02,90400.0,42.0254,42.2505,41.9954,42.0329,90400.0
2012-02-28 10:10:00,56.03,56.18,55.94,56.06,38600.0,42.0404,42.1529,41.9728,42.0629,38600.0
2012-02-28 10:20:00,56.06,56.1,55.95,56.01,76400.0,42.0629,42.0929,41.9803,42.0254,76400.0
2012-02-28 10:30:00,56.04,56.18,56.02,56.12,54800.0,42.0479,42.1529,42.0329,42.1079,54800.0
2012-02-28 10:40:00,56.13,56.15,56.0,56.02,106400.0,42.1154,42.1304,42.0179,42.0329,106400.0
2012-02-28 10:50:00,56.02,56.09,55.96,55.99,34800.0,42.0329,42.0854,41.9879,42.0104,34800.0
2012-02-28 11:00:00,56.01,56.07,55.79,55.95,93200.0,42.0254,42.0704,41.8603,41.9803,93200.0
2012-02-28 11:10:00,55.95,55.95,55.76,55.82,53000.0,41.9803,41.9803,41.8378,41.8828,53000.0
2012-02-28 11:20:00,55.85,55.92,55.78,55.84,72400.0,41.9053,41.9578,41.8528,41.8978,72400.0
2012-02-28 11:30:00,55.85,55.98,55.85,55.97,44200.0,41.9053,42.0029,41.9053,41.9954,44200.0
2012-02-28 11:40:00,55.97,55.99,55.78,55.81,96200.0,41.9954,42.0104,41.8528,41.8753,96200.0
2012-02-28 11:50:00,55.79,55.84,55.6,55.84,90600.0,41.8603,41.8978,41.7177,41.8978,90600.0
2012-02-28 12:00:00,55.84,55.86,55.8,55.8,50000.0,41.8978,41.9128,41.8678,41.8678,50000.0
2012-02-28 12:10:00,55.8,55.84,55.73,55.73,68600.0,41.8678,41.8978,41.8153,41.8153,68600.0
2012-02-28 12:20:00,55.73,55.85,55.71,55.81,54400.0,41.8153,41.9053,41.8003,41.8753,54400.0
2012-02-28 12:30:00,55.81,55.87,55.77,55.8,69200.0,41.8753,41.9203,41.8453,41.8678,69200.0
2012-02-28 12:40:00,55.79,55.88,55.79,55.86,56600.0,41.8603,41.9278,41.8603,41.9128,56600.0
2012-02-28 12:50:00,55.87,55.87,55.82,55.84,31600.0,41.9203,41.9203,41.8828,41.8978,31600.0
2012-02-28 13:00:00,55.85,55.92,55.85,55.85,48600.0,41.9053,41.9578,41.9053,41.9053,48600.0
2012-02-28 13:10:00,55.85,55.9,55.83,55.89,32400.0,41.9053,41.9428,41.8903,41.9353,32400.0
2012-02-28 13:20:00,55.89,56.05,55.89,56.05,74600.0,41.9353,42.0554,41.9353,42.0554,74600.0
2012-02-28 13:30:00,56.04,56.05,55.88,55.9,101400.0,42.0479,42.0554,41.9278,41.9428,101400.0
2012-02-28 13:40:00,55.9,55.9,55.81,55.83,46000.0,41.9428,41.9428,41.8753,41.8903,46000.0
2012-02-28 13:50:00,55.83,55.87,55.77,55.85,38000.0,41.8903,41.9203,41.8453,41.9053,38000.0
2012-02-28 14:00:00,55.88,55.94,55.87,55.93,61800.0,41.9278,41.9728,41.9203,41.9653,61800.0
2012-02-28 14:10:00,55.93,55.95,55.89,55.91,72200.0,41.9653,41.9803,41.9353,41.9503,72200.0
2012-02-28 14:20:00,55.9,55.93,55.83,55.83,54000.0,41.9428,41.9653,41.8903,41.8903,54000.0
2012-02-28 14:30:00,55.85,56.0,55.82,56.0,75600.0,41.9053,42.0179,41.8828,42.0179,75600.0
2012-02-28 14:40:00,56.0,56.03,55.97,56.01,45200.0,42.0179,42.0404,41.9954,42.0254,45200.0
2012-02-28 14:50:00,56.0,56.04,55.99,56.0,46200.0,42.0179,42.0479,42.0104,42.0179,46200.0
2012-02-28 15:00:00,56.01,56.03,55.96,55.97,40200.0,42.0254,42.0404,41.9879,41.9954,40200.0
2012-02-28 15:10:00,55.98,56.13,55.98,56.09,58600.0,42.0029,42.1154,42.0029,42.0854,58600.0
2012-02-28 15:20:00,56.08,56.13,56.05,56.05,46600.0,42.0779,42.1154,42.0554,42.0554,46600.0
2012-02-28 15:30:00,56.07,56.1,56.05,56.07,67200.0,42.0704,42.0929,42.0554,42.0704,67200.0
2012-02-28 15:40:00,56.06,56.18,56.06,56.09,114200.0,42.0629,42.1529,42.0629,42.0854,114200.0
2012-02-28 15:50:00,56.09,56.16,56.06,56.09,204800.0,42.0854,42.1379,42.0629,42.0854,204800.0
2012-02-29 09:30:00,56.17,56.4,55.87,56.02,178800.0,42.1454,42.318,41.9203,42.0329,178800.0
2012-02-29 09:40:00,56.02,56.02,55.88,55.93,155800.0,42.0329,42.0329,41.9278,41.9653,155800.0
2012-02-29 09:50:00,55.9,55.92,55.74,55.81,109600.0,41.9428,41.9578,41.8228,41.8753,109600.0
2012-02-29 10:00:00,55.81,55.88,55.61,55.77,200800.0,41.8753,41.9278,41.7252,41.8453,200800.0
2012-02-29 10:10:00,55.79,55.88,55.7,55.76,102000.0,41.8603,41.9278,41.7928,41.8378,102000.0
2012-02-29 10:20:00,55.76,55.83,55.65,55.66,96000.0,41.8378,41.8903,41.7553,41.7628,96000.0
2012-02-29 10:30:00,55.66,55.69,55.54,55.57,127600.0,41.7628,41.7853,41.6727,41.6952,127600.0
2012-02-29 10:40:00,55.56,55.57,55.35,55.38,110600.0,41.6877,41.6952,41.5302,41.5527,110600.0
2012-02-29 10:50:00,55.38,55.41,55.28,55.35,91400.0,41.5527,41.5752,41.4776,41.5302,91400.0
2012-02-29 11:00:00,55.35,55.41,55.27,55.41,117200.0,41.5302,41.5752,41.4701,41.5752,117200.0
2012-02-29 11:10:00,55.41,55.48,55.35,55.35,138000.0,41.5752,41.6277,41.5302,41.5302,138000.0
2012-02-29 11:20:00,55.36,55.37,55.2,55.2,49200.0,41.5377,41.5452,41.4176,41.4176,49200.0
2012-02-29 11:30:00,55.21,55.37,55.21,55.34,59200.0,41.4251,41.5452,41.4251,41.5227,59200.0
2012-02-29 11:40:00,55.34,55.55,55.34,55.52,88000.0,41.5227,41.6802,41.5227,41.6577,88000.0
2012-02-29 11:50:00,55.49,55.62,55.48,55.49,110600.0,41.6352,41.7327,41.6277,41.6352,110600.0
2012-02-29 12:00:00,55.5,55.57,55.45,55.52,109800.0,41.6427,41.6952,41.6052,41.6577,109800.0
2012-02-29 12:10:00,55.52,55.58,55.38,55.38,159000.0,41.6577,41.7027,41.5527,41.5527,159000.0
2012-02-29 12:20:00,55.41,55.46,55.4,55.46,37200.0,41.5752,41.6127,41.5677,41.6127,37200.0
2012-02-29 12:30:00,55.45,55.45,55.34,55.37,91400.0,41.6052,41.6052,41.5227,41.5452,91400.0
2012-02-29 12:40:00,55.38,55.48,55.35,55.35,81200.0,41.5527,41.6277,41.5302,41.5302,81200.0
2012-02-29 12:50:00,55.37,55.37,55.25,55.29,191200.0,41.5452,41.5452,41.4551,41.4851,191200.0
2012-02-29 13:00:00,55.29,55.32,55.26,55.3,107400.0,41.4851,41.5076,41.4626,41.4926,107400.0
2012-02-29 13:10:00,55.3,55.33,55.2,55.24,70600.0,41.4926,41.5152,41.4176,41.4476,70600.0
2012-02-29 13:20:00,55.24,55.35,55.22,55.27,63800.0,41.4476,41.5302,41.4326,41.4701,63800.0
2012-02-29 13:30:00,55.27,55.3,55.22,55.23,86000.0,41.4701,41.4926,41.4326,41.4401,86000.0
2012-02-29 13:40:00,55.23,55.27,55.2,55.24,69600.0,41.4401,41.4701,41.4176,41.4476,69600.0
2012-02-29 13:50:00,55.26,55.28,55.21,55.26,71600.0,41.4626,41.4776,41.4251,41.4626,71600.0
2012-02-29 14:00:00,55.27,55.3,55.24,55.27,111600.0,41.4701,41.4926,41.4476,41.4701,111600.0
2012-02-29 14:10:00,55.28,55.28,55.2,55.23,103000.0,41.4776,41.4776,41.4176,41.4401,103000.0
2012-02-29 14:20:00,55.23,55.27,55.22,55.24,68800.0,41.4401,41.4701,41.4326,41.4476,68800.0
2012-02-29 14:30:00,55.24,55.28,55.19,55.26,77400.0,41.4476,41.4776,41.4101,41.4626,77400.0
2012-02-29 14:40:00,55.27,55.3,55.17,55.27,109200.0,41.4701,41.4926,41.3951,41.4701,109200.0
2012-02-29 14:50:00,55.26,55.31,55.13,55.18,94400.0,41.4626,41.5001,41.3651,41.4026,94400.0
2012-02-29 15:00:00,55.19,55.21,55.13,55.17,141400.0,41.4101,41.4251,41.3651,41.3951,141400.0
2012-02-29 15:10:00,55.17,55.27,55.14,55.18,221000.0,41.3951,41.4701,41.3726,41.4026,221000.0
2012-02-29 15:20:00,55.17,55.19,55.07,55.15,106000.0,41.3951,41.4101,41.3201,41.3801,106000.0
2012-02-29 15:30:00,55.15,55.18,55.07,55.13,189400.0,41.3801,41.4026,41.3201,41.3651,189400.0
2012-02-29 15:40:00,55.11,55.27,55.09,55.22,258800.0,41.3501,41.4701,41.3351,41.4326,258800.0
2012-02-29 15:50:00,55.22,55.23,55.1,55.12,599200.0,41.4326,41.4401,41.3426,41.3576,599200.0
2012-03-01 09:30:00,55.1,55.4,55.1,55.15,160000.0,41.3426,41.5677,41.3426,41.3801,160000.0
2012-03-01 09:40:00,55.14,55.28,55.1,55.24,213800.0,41.3726,41.4776,41.3426,41.4476,213800.0
2012-03-01 09:50:00,55.25,55.49,55.23,55.39,135800.0,41.4551,41.6352,41.4401,41.5602,135800.0
2012-03-01 10:00:00,55.38,55.4,54.98,55.05,603400.0,41.5527,41.5677,41.2525,41.3051,603400.0
2012-03-01 10:10:00,55.08,55.37,55.07,55.35,268000.0,41.3276,41.5452,41.3201,41.5302,268000.0
2012-03-01 10:20:00,55.35,55.38,55.24,55.26,119600.0,41.5302,41.5527,41.4476,41.4626,119600.0
2012-03-01 10:30:00,55.25,55.27,55.14,55.23,124600.0,41.4551,41.4701,41.3726,41.4401,124600.0
2012-03-01 10:40:00,55.24,55.31,55.16,55.26,178800.0,41.4476,41.5001,41.3876,41.4626,178800.0
2012-03-01 10:50:00,55.26,55.32,55.16,55.29,115000.0,41.4626,41.5076,41.3876,41.4851,115000.0
2012-03-01 11:00:00,55.29,55.44,55.28,55.36,117600.0,41.4851,41.5977,41.4776,41.5377,117600.0
2012-03-01 11:10:00,55.36,55.42,55.34,55.34,72600.0,41.5377,41.5827,41.5227,41.5227,72600.0
2012-03-01 11:20:00,55.34,55.46,55.34,55.45,80600.0,41.5227,41.6127,41.5227,41.6052,80600.0
2012-03-01 11:30:00,55.43,55.51,55.41,55.45,89400.0,41.5902,41.6502,41.5752,41.6052,89400.0
2012-03-01 11:40:00,55.46,55.6,55.43,55.6,263000.0,41.6127,41.7177,41.5902,41.7177,263000.0
2012-03-01 11:50:00,55.59,55.62,55.57,55.62,183000.0,41.7102,41.7327,41.6952,41.7327,183000.0
2012-03-01 12:00:00,55.61,55.66,55.57,55.63,71000.0,41.7252,41.7628,41.6952,41.7402,71000.0
2012-03-01 12:10:00,55.63,55.71,55.63,55.7,113800.0,41.7402,41.8003,41.7402,41.7928,113800.0
2012-03-01 12:20:00,55.71,55.78,55.69,55.73,104200.0,41.8003,41.8528,41.7853,41.8153,104200.0
2012-03-01 12:30:00,55.73,55.82,55.72,55.73,122000.0,41.8153,41.8828,41.8078,41.8153,122000.0
2012-03-01 12:40:00,55.74,55.87,55.72,55.84,163600.0,41.8228,41.9203,41.8078,41.8978,163600.0
2012-03-01 12:50:00,55.84,55.9,55.8,55.83,126800.0,41.8978,41.9428,41.8678,41.8903,126800.0
2012-03-01 13:00:00,55.81,55.82,55.76,55.81,33800.0,41.8753,41.8828,41.8378,41.8753,33800.0
2012-03-01 13:10:00,55.81,55.88,55.72,55.82,66000.0,41.8753,41.9278,41.8078,41.8828,66000.0
2012-03-01 13:20:00,55.82,55.98,55.81,55.98,181200.0,41.8828,42.0029,41.8753,42.0029,181200.0
2012-03-01 13:30:00,55.97,55.99,55.95,55.98,85600.0,41.9954,42.0104,41.9803,42.0029,85600.0
2012-03-01 13:40:00,55.98,56.0,55.92,55.93,69400.0,42.0029,42.0179,41.9578,41.9653,69400.0
2012-03-01 13:50:00,55.93,55.98,55.85,55.92,175000.0,41.9653,42.0029,41.9053,41.9578,175000.0
2012-03-01 14:00:00,55.92,55.99,55.87,55.97,162800.0,41.9578,42.0104,41.9203,41.9954,162800.0
2012-03-01 14:10:00,55.98,55.99,55.83,55.88,206600.0,42.0029,42.0104,41.8903,41.9278,206600.0
2012-03-01 14:20:00,55.87,55.88,55.7,55.73,122200.0,41.9203,41.9278,41.7928,41.8153,122200.0
2012-03-01 14:30:00,55.73,55.8,55.7,55.76,231000.0,41.8153,41.8678,41.7928,41.8378,231000.0
2012-03-01 14:40:00,55.76,55.84,55.73,55.73,84400.0,41.8378,41.8978,41.8153,41.8153,84400.0
2012-03-01 14:50:00,55.72,55.78,55.65,55.77,96000.0,41.8078,41.8528,41.7553,41.8453,96000.0
2012-03-01 15:00:00,55.77,55.78,55.68,55.7,128000.0,41.8453,41.8528,41.7778,41.7928,128000.0
2012-03-01 15:10:00,55.7,55.79,55.62,55.62,137200.0,41.7928,41.8603,41.7327,41.7327,137200.0
2012-03-01 15:20:00,55.63,55.81,55.59,55.78,128600.0,41.7402,41.8753,41.7102,41.8528,128600.0
2012-03-01 15:30:00,55.77,55.79,55.6,55.66,131200.0,41.8453,41.8603,41.7177,41.7628,131200.0
2012-03-01 15:40:00,55.68,55.8,55.67,55.79,192800.0,41.7778,41.8678,41.7703,41.8603,192800.0
2012-03-01 15:50:00,55.79,55.84,55.75,55.77,500400.0,41.8603,41.8978,41.8303,41.8453,500400.0
2012-03-02 09:30:00,55.47,56.06,55.38,55.93,274200.0,41.6202,42.0629,41.5527,41.9653,274200.0
2012-03-02 09:40:00,55.92,55.92,55.63,55.8,139200.0,41.9578,41.9578,41.7402,41.8678,139200.0
2012-03-02 09:50:00,55.79,55.87,55.55,55.65,109200.0,41.8603,41.9203,41.6802,41.7553,109200.0
2012-03-02 10:00:00,55.65,55.74,55.52,55.66,231800.0,41.7553,41.8228,41.6577,41.7628,231800.0
2012-03-02 10:10:00,55.67,55.87,55.51,55.83,199000.0,41.7703,41.9203,41.6502,41.8903,199000.0
2012-03-02 10:20:00,55.82,55.83,55.7,55.8,115400.0,41.8828,41.8903,41.7928,41.8678,115400.0
2012-03-02 10:30:00,55.81,55.85,55.7,55.76,55800.0,41.8753,41.9053,41.7928,41.8378,55800.0
2012-03-02 10:40:00,55.76,55.81,55.72,55.73,132800.0,41.8378,41.8753,41.8078,41.8153,132800.0
2012-03-02 10:50:00,55.75,55.78,55.67,55.69,163200.0,41.8303,41.8528,41.7703,41.7853,163200.0
2012-03-02 11:00:00,55.68,55.76,55.45,55.49,185600.0,41.7778,41.8378,41.6052,41.6352,185600.0
2012-03-02 11:10:00,55.5,55.52,55.4,55.51,99000.0,41.6427,41.6577,41.5677,41.6502,99000.0
2012-03-02 11:20:00,55.5,55.52,55.43,55.46,103000.0,41.6427,41.6577,41.5902,41.6127,103000.0
2012-03-02 11:30:00,55.42,55.51,55.42,55.46,128200.0,41.5827,41.6502,41.5827,41.6127,128200.0
2012-03-02 11:40:00,55.46,55.48,55.37,55.41,159800.0,41.6127,41.6277,41.5452,41.5752,159800.0
2012-03-02 11:50:00,55.42,55.45,55.24,55.45,370000.0,41.5827,41.6052,41.4476,41.6052,370000.0
2012-03-02 12:00:00,55.46,55.46,55.24,55.42,100600.0,41.6127,41.6127,41.4476,41.5827,100600.0
2012-03-02 12:10:00,55.41,55.42,55.31,55.31,56200.0,41.5752,41.5827,41.5001,41.5001,56200.0
2012-03-02 12:20:00,55.31,55.37,55.27,55.35,71800.0,41.5001,41.5452,41.4701,41.5302,71800.0
2012-03-02 12:30:00,55.34,55.4,55.31,55.35,64400.0,41.5227,41.5677,41.5001,41.5302,64400.0
2012-03-02 12:40:00,55.35,55.38,55.32,55.34,61800.0,41.5302,41.5527,41.5076,41.5227,61800.0
2012-03-02 12:50:00,55.35,55.4,55.27,55.34,151200.0,41.5302,41.5677,41.4701,41.5227,151200.0
2012-03-02 13:00:00,55.33,55.38,55.29,55.35,66200.0,41.5152,41.5527,41.4851,41.5302,66200.0
2012-03-02 13:10:00,55.37,55.37,55.25,55.3,39400.0,41.5452,41.5452,41.4551,41.4926,39400.0
2012-03-02 13:20:00,55.27,55.3,55.21,55.25,136800.0,41.4701,41.4926,41.4251,41.4551,136800.0
2012-03-02 13:30:00,55.27,55.31,55.25,55.27,150000.0,41.4701,41.5001,41.4551,41.4701,150000.0
2012-03-02 13:40:00,55.26,55.38,55.25,55.31,72600.0,41.4626,41.5527,41.4551,41.5001,72600.0
2012-03-02 13:50:00,55.32,55.36,55.24,55.24,96400.0,41.5076,41.5377,41.4476,41.4476,96400.0
2012-03-02 14:00:00,55.24,55.38,55.24,55.37,186200.0,41.4476,41.5527,41.4476,41.5452,186200.0
2012-03-02 14:10:00,55.36,55.42,55.32,55.39,68200.0,41.5377,41.5827,41.5076,41.5602,68200.0
2012-03-02 14:20:00,55.4,55.41,55.33,55.4,81000.0,41.5677,41.5752,41.5152,41.5677,81000.0
2012-03-02 14:30:00,55.38,55.41,55.35,55.4,45200.0,41.5527,41.5752,41.5302,41.5677,45200.0
2012-03-02 14:40:00,55.41,55.41,55.34,55.37,55400.0,41.5752,41.5752,41.5227,41.5452,55400.0
2012-03-02 14:50:00,55.37,55.47,55.35,55.47,54000.0,41.5452,41.6202,41.5302,41.6202,54000.0
2012-03-02 15:00:00,55.47,55.49,55.35,55.45,72200.0,41.6202,41.6352,41.5302,41.6052,72200.0
2012-03-02 15:10:00,55.46,55.46,55.36,55.37,69800.0,41.6127,41.6127,41.5377,41.5452,69800.0
2012-03-02 15:20:00,55.35,55.48,55.35,55.47,60600.0,41.5302,41.6277,41.5302,41.6202,60600.0
2012-03-02 15:30:00,55.47,55.55,55.42,55.43,131600.0,41.6202,41.6802,41.5827,41.5902,131600.0
2012-03-02 15:40:00,55.42,55.47,55.32,55.46,160600.0,41.5827,41.6202,41.5076,41.6127,160600.0
2012-03-02 15:50:00,55.45,55.46,55.3,55.44,521800.0,41.6052,41.6127,41.4926,41.5977,521800.0
2012-03-05 09:30:00,55.3,55.48,55.1,55.42,194600.0,41.4926,41.6277,41.3426,41.5827,194600.0
2012-03-05 09:40:00,55.45,55.56,55.38,55.43,96800.0,41.6052,41.6877,41.5527,41.5902,96800.0
2012-03-05 09:50:00,55.44,55.58,55.34,55.49,99000.0,41.5977,41.7027,41.5227,41.6352,99000.0
2012-03-05 10:00:00,55.47,55.68,55.4,55.5,218200.0,41.6202,41.7778,41.5677,41.6427,218200.0
2012-03-05 10:10:00,55.49,55.53,55.38,55.41,144600.0,41.6352,41.6652,41.5527,41.5752,144600.0
2012-03-05 10:20:00,55.41,55.42,55.1,55.19,188200.0,41.5752,41.5827,41.3426,41.4101,188200.0
2012-03-05 10:30:00,55.19,55.2,54.8,54.86,338000.0,41.4101,41.4176,41.1175,41.1625,338000.0
2012-03-05 10:40:00,54.85,55.05,54.81,55.02,146600.0,41.155,41.3051,41.125,41.2826,146600.0
2012-03-05 10:50:00,55.01,55.05,54.89,55.02,96400.0,41.275,41.3051,41.185,41.2826,96400.0
2012-03-05 11:00:00,55.02,55.03,54.94,54.94,108000.0,41.2826,41.2901,41.2225,41.2225,108000.0
2012-03-05 11:10:00,54.97,55.02,54.77,54.85,191800.0,41.245,41.2826,41.095,41.155,191800.0
2012-03-05 11:20:00,54.87,54.88,54.56,54.63,149800.0,41.17,41.1775,40.9374,40.9899,149800.0
2012-03-05 11:30:00,54.6,54.68,54.57,54.6,85800.0,40.9674,41.0274,40.9449,40.9674,85800.0
2012-03-05 11:40:00,54.63,54.72,54.6,54.67,97800.0,40.9899,41.0575,40.9674,41.0199,97800.0
2012-03-05 11:50:00,54.68,54.72,54.59,54.59,126600.0,41.0274,41.0575,40.9599,40.9599,126600.0
2012-03-05 12:00:00,54.59,54.75,54.59,54.68,108600.0,40.9599,41.08,40.9599,41.0274,108600.0
2012-03-05 12:10:00,54.69,54.81,54.65,54.77,51200.0,41.0349,41.125,41.0049,41.095,51200.0
2012-03-05 12:20:00,54.8,54.85,54.72,54.84,100200.0,41.1175,41.155,41.0575,41.1475,100200.0
2012-03-05 12:30:00,54.84,54.84,54.62,54.63,109600.0,41.1475,41.1475,40.9824,40.9899,109600.0
2012-03-05 12:40:00,54.63,54.81,54.63,54.72,54600.0,40.9899,41.125,40.9899,41.0575,54600.0
2012-03-05 12:50:00,54.72,54.72,54.56,54.59,52600.0,41.0575,41.0575,40.9374,40.9599,52600.0
2012-03-05 13:00:00,54.59,54.73,54.58,54.71,68800.0,40.9599,41.065,40.9524,41.05,68800.0
2012-03-05 13:10:00,54.7,54.85,54.65,54.65,134600.0,41.0425,41.155,41.0049,41.0049,134600.0
2012-03-05 13:20:00,54.64,54.83,54.63,54.7,110800.0,40.9974,41.14,40.9899,41.0425,110800.0
2012-03-05 13:30:00,54.7,54.83,54.65,54.83,135800.0,41.0425,41.14,41.0049,41.14,135800.0
2012-03-05 13:40:00,54.83,54.92,54.83,54.9,51000.0,41.14,41.2075,41.14,41.1925,51000.0
2012-03-05 13:50:00,54.88,54.89,54.72,54.82,35200.0,41.1775,41.185,41.0575,41.1325,35200.0
2012-03-05 14:00:00,54.83,54.86,54.79,54.82,40200.0,41.14,41.1625,41.11,41.1325,40200.0
2012-03-05 14:10:00,54.82,54.83,54.74,54.8,50600.0,41.1325,41.14,41.0725,41.1175,50600.0
2012-03-05 14:20:00,54.81,54.9,54.74,54.88,64600.0,41.125,41.1925,41.0725,41.1775,64600.0
2012-03-05 14:30:00,54.9,54.92,54.83,54.88,115800.0,41.1925,41.2075,41.14,41.1775,115800.0
2012-03-05 14:40:00,54.89,54.91,54.82,54.89,45600.0,41.185,41.2,41.1325,41.185,45600.0
2012-03-05 14:50:00,54.88,54.88,54.79,54.82,137800.0,41.1775,41.1775,41.11,41.1325,137800.0
2012-03-05 15:00:00,54.82,54.9,54.77,54.77,201400.0,41.1325,41.1925,41.095,41.095,201400.0
2012-03-05 15:10:00,54.77,54.82,54.74,54.82,181400.0,41.095,41.1325,41.0725,41.1325,181400.0
2012-03-05 15:20:00,54.82,54.9,54.81,54.83,130000.0,41.1325,41.1925,41.125,41.14,130000.0
2012-03-05 15:30:00,54.83,54.87,54.74,54.79,171800.0,41.14,41.17,41.0725,41.11,171800.0
2012-03-05 15:40:00,54.79,54.8,54.68,54.71,250800.0,41.11,41.1175,41.0274,41.05,250800.0
2012-03-05 15:50:00,54.72,54.79,54.71,54.74,385000.0,41.0575,41.11,41.05,41.0725,385000.0
2012-03-06 09:30:00,53.41,53.61,52.7,52.75,1247800.0,40.0745,40.2246,39.5418,39.5793,1247800.0
2012-03-06 09:40:00,52.76,52.88,52.46,52.55,612600.0,39.5868,39.6769,39.3617,39.4293,612600.0
2012-03-06 09:50:00,52.54,52.81,52.38,52.72,551800.0,39.4218,39.6243,39.3017,39.5568,551800.0
2012-03-06 10:00:00,52.72,52.9,52.57,52.74,269600.0,39.5568,39.6919,39.4443,39.5718,269600.0
2012-03-06 10:10:00,52.77,52.84,52.54,52.81,217400.0,39.5943,39.6469,39.4218,39.6243,217400.0
2012-03-06 10:20:00,52.81,53.07,52.77,52.98,274200.0,39.6243,39.8194,39.5943,39.7519,274200.0
2012-03-06 10:30:00,52.98,53.05,52.85,52.87,315400.0,39.7519,39.8044,39.6544,39.6694,315400.0
2012-03-06 10:40:00,52.87,53.01,52.77,52.8,332800.0,39.6694,39.7744,39.5943,39.6168,332800.0
2012-03-06 10:50:00,52.79,52.94,52.73,52.89,268800.0,39.6093,39.7219,39.5643,39.6844,268800.0
2012-03-06 11:00:00,52.9,53.01,52.84,52.91,470400.0,39.6919,39.7744,39.6469,39.6994,470400.0
2012-03-06 11:10:00,52.91,53.15,52.91,53.12,181400.0,39.6994,39.8795,39.6994,39.8569,181400.0
2012-03-06 11:20:00,53.11,53.2,53.0,53.17,203600.0,39.8494,39.917,39.7669,39.8945,203600.0
2012-03-06 11:30:00,53.18,53.32,53.07,53.32,143400.0,39.902,40.007,39.8194,40.007,143400.0
2012-03-06 11:40:00,53.32,53.42,53.13,53.14,198600.0,40.007,40.082,39.8644,39.872,198600.0
2012-03-06 11:50:00,53.13,53.39,53.1,53.38,214200.0,39.8644,40.0595,39.8419,40.052,214200.0
2012-03-06 12:00:00,53.39,53.48,53.38,53.45,117200.0,40.0595,40.1271,40.052,40.1046,117200.0
2012-03-06 12:10:00,53.43,53.45,53.35,53.4,75400.0,40.0895,40.1046,40.0295,40.067,75400.0
2012-03-06 12:20:00,53.38,53.52,53.35,53.49,90200.0,40.052,40.1571,40.0295,40.1346,90200.0
2012-03-06 12:30:00,53.49,53.51,53.39,53.49,102800.0,40.1346,40.1496,40.0595,40.1346,102800.0
2012-03-06 12:40:00,53.49,53.49,53.36,53.44,77000.0,40.1346,40.1346,40.037,40.097,77000.0
2012-03-06 12:50:00,53.44,53.46,53.4,53.46,75400.0,40.097,40.1121,40.067,40.1121,75400.0
2012-03-06 13:00:00,53.46,53.55,53.39,53.48,92000.0,40.1121,40.1796,40.0595,40.1271,92000.0
2012-03-06 13:10:00,53.47,53.48,53.29,53.37,88000.0,40.1196,40.1271,39.9845,40.0445,88000.0
2012-03-06 13:20:00,53.37,53.47,53.27,53.47,112800.0,40.0445,40.1196,39.9695,40.1196,112800.0
2012-03-06 13:30:00,53.47,53.48,53.3,53.3,100200.0,40.1196,40.1271,39.992,39.992,100200.0
2012-03-06 13:40:00,53.31,53.36,53.24,53.36,82000.0,39.9995,40.037,39.947,40.037,82000.0
2012-03-06 13:50:00,53.36,53.37,53.27,53.32,64800.0,40.037,40.0445,39.9695,40.007,64800.0
2012-03-06 14:00:00,53.31,53.37,53.24,53.35,107800.0,39.9995,40.0445,39.947,40.0295,107800.0
2012-03-06 14:10:00,53.35,53.43,53.31,53.4,134800.0,40.0295,40.0895,39.9995,40.067,134800.0
2012-03-06 14:20:00,53.41,53.45,53.26,53.27,152600.0,40.0745,40.1046,39.962,39.9695,152600.0
2012-03-06 14:30:00,53.27,53.35,53.22,53.24,103600.0,39.9695,40.0295,39.932,39.947,103600.0
2012-03-06 14:40:00,53.23,53.28,53.13,53.24,154000.0,39.9395,39.977,39.8644,39.947,154000.0
2012-03-06 14:50:00,53.24,53.32,53.15,53.19,126000.0,39.947,40.007,39.8795,39.9095,126000.0
2012-03-06 15:00:00,53.2,53.37,53.2,53.35,138200.0,39.917,40.0445,39.917,40.0295,138200.0
2012-03-06 15:10:00,53.35,53.42,53.33,53.38,155400.0,40.0295,40.082,40.0145,40.052,155400.0
2012-03-06 15:20:00,53.38,53.38,53.27,53.31,140400.0,40.052,40.052,39.9695,39.9995,140400.0
2012-03-06 15:30:00,53.31,53.37,53.2,53.24,213400.0,39.9995,40.0445,39.917,39.947,213400.0
2012-03-06 15:40:00,53.24,53.41,53.24,53.34,321000.0,39.947,40.0745,39.947,40.022,321000.0
2012-03-06 15:50:00,53.34,53.44,53.32,53.38,634000.0,40.022,40.097,40.007,40.052,634000.0
2012-03-07 09:30:00,53.47,53.63,53.33,53.57,148800.0,40.1196,40.2396,40.0145,40.1946,148800.0
2012-03-07 09:40:00,53.58,53.73,53.45,53.6,119400.0,40.2021,40.3146,40.1046,40.2171,119400.0
2012-03-07 09:50:00,53.57,53.92,53.56,53.85,143400.0,40.1946,40.4572,40.1871,40.4047,143400.0
2012-03-07 10:00:00,53.85,53.86,53.67,53.68,125000.0,40.4047,40.4122,40.2696,40.2771,125000.0
2012-03-07 10:10:00,53.68,53.84,53.65,53.71,93200.0,40.2771,40.3972,40.2546,40.2996,93200.0
2012-03-07 10:20:00,53.7,53.76,53.48,53.58,109600.0,40.2921,40.3372,40.1271,40.2021,109600.0
2012-03-07 10:30:00,53.58,53.95,53.58,53.87,95200.0,40.2021,40.4797,40.2021,40.4197,95200.0
2012-03-07 10:40:00,53.86,54.01,53.77,53.99,154400.0,40.4122,40.5247,40.3447,40.5097,154400.0
2012-03-07 10:50:00,53.99,54.14,53.97,54.13,140800.0,40.5097,40.6223,40.4947,40.6148,140800.0
2012-03-07 11:00:00,54.13,54.25,54.06,54.21,223200.0,40.6148,40.7048,40.5622,40.6748,223200.0
2012-03-07 11:10:00,54.21,54.24,54.13,54.21,185000.0,40.6748,40.6973,40.6148,40.6748,185000.0
2012-03-07 11:20:00,54.24,54.27,54.16,54.23,137200.0,40.6973,40.7198,40.6373,40.6898,137200.0
2012-03-07 11:30:00,54.24,54.31,54.22,54.28,97600.0,40.6973,40.7498,40.6823,40.7273,97600.0
2012-03-07 11:40:00,54.28,54.33,54.13,54.17,103000.0,40.7273,40.7648,40.6148,40.6448,103000.0
2012-03-07 11:50:00,54.17,54.28,54.15,54.27,108600.0,40.6448,40.7273,40.6298,40.7198,108600.0
2012-03-07 12:00:00,54.26,54.27,54.1,54.1,128600.0,40.7123,40.7198,40.5923,40.5923,128600.0
2012-03-07 12:10:00,54.1,54.13,53.98,54.09,93800.0,40.5923,40.6148,40.5022,40.5848,93800.0
2012-03-07 12:20:00,54.08,54.08,54.02,54.06,42600.0,40.5773,40.5773,40.5322,40.5622,42600.0
2012-03-07 12:30:00,54.05,54.06,53.97,53.97,58000.0,40.5547,40.5622,40.4947,40.4947,58000.0
2012-03-07 12:40:00,53.98,54.03,53.96,53.98,62600.0,40.5022,40.5397,40.4872,40.5022,62600.0
2012-03-07 12:50:00,53.98,53.99,53.95,53.98,64400.0,40.5022,40.5097,40.4797,40.5022,64400.0
2012-03-07 13:00:00,53.98,53.99,53.9,53.91,56400.0,40.5022,40.5097,40.4422,40.4497,56400.0
2012-03-07 13:10:00,53.91,54.04,53.91,54.0,69600.0,40.4497,40.5472,40.4497,40.5172,69600.0
2012-03-07 13:20:00,54.01,54.02,53.99,54.0,53400.0,40.5247,40.5322,40.5097,40.5172,53400.0
2012-03-07 13:30:00,53.98,54.03,53.96,53.97,43400.0,40.5022,40.5397,40.4872,40.4947,43400.0
2012-03-07 13:40:00,53.96,53.96,53.88,53.92,47000.0,40.4872,40.4872,40.4272,40.4572,47000.0
2012-03-07 13:50:00,53.92,54.03,53.92,53.99,52000.0,40.4572,40.5397,40.4572,40.5097,52000.0
2012-03-07 14:00:00,53.99,54.07,53.94,53.94,67800.0,40.5097,40.5697,40.4722,40.4722,67800.0
2012-03-07 14:10:00,53.95,53.96,53.84,53.84,112200.0,40.4797,40.4872,40.3972,40.3972,112200.0
2012-03-07 14:20:00,53.85,53.91,53.8,53.89,109000.0,40.4047,40.4497,40.3672,40.4347,109000.0
2012-03-07 14:30:00,53.89,53.89,53.76,53.8,91400.0,40.4347,40.4347,40.3372,40.3672,91400.0
2012-03-07 14:40:00,53.8,53.83,53.74,53.8,136600.0,40.3672,40.3897,40.3221,40.3672,136600.0
2012-03-07 14:50:00,53.8,53.9,53.8,53.9,76000.0,40.3672,40.4422,40.3672,40.4422,76000.0
2012-03-07 15:00:00,53.9,53.91,53.84,53.84,119000.0,40.4422,40.4497,40.3972,40.3972,119000.0
2012-03-07 15:10:00,53.84,54.0,53.82,53.99,116600.0,40.3972,40.5172,40.3822,40.5097,116600.0
2012-03-07 15:20:00,53.99,54.02,53.97,53.99,154000.0,40.5097,40.5322,40.4947,40.5097,154000.0
2012-03-07 15:30:00,53.99,54.08,53.99,54.01,150200.0,40.5097,40.5773,40.5097,40.5247,150200.0
2012-03-07 15:40:00,54.01,54.04,53.97,53.98,170600.0,40.5247,40.5472,40.4947,40.5022,170600.0
2012-03-07 15:50:00,53.98,54.01,53.93,53.93,383200.0,40.5022,40.5247,40.4647,40.4647,383200.0
2012-03-08 09:30:00,54.34,54.52,54.01,54.11,240400.0,40.7723,40.9074,40.5247,40.5998,240400.0
2012-03-08 09:40:00,54.09,54.15,53.96,54.04,183600.0,40.5848,40.6298,40.4872,40.5472,183600.0
2012-03-08 09:50:00,54.04,54.04,53.77,53.84,230600.0,40.5472,40.5472,40.3447,40.3972,230600.0
2012-03-08 10:00:00,53.84,53.92,53.8,53.84,228400.0,40.3972,40.4572,40.3672,40.3972,228400.0
2012-03-08 10:10:00,53.83,53.87,53.69,53.82,217800.0,40.3897,40.4197,40.2846,40.3822,217800.0
2012-03-08 10:20:00,53.81,53.94,53.74,53.75,106800.0,40.3747,40.4722,40.3221,40.3296,106800.0
2012-03-08 10:30:00,53.75,53.79,53.7,53.72,208600.0,40.3296,40.3597,40.2921,40.3071,208600.0
2012-03-08 10:40:00,53.72,53.89,53.63,53.84,137000.0,40.3071,40.4347,40.2396,40.3972,137000.0
2012-03-08 10:50:00,53.84,53.99,53.77,53.89,265600.0,40.3972,40.5097,40.3447,40.4347,265600.0
2012-03-08 11:00:00,53.9,53.98,53.85,53.97,57400.0,40.4422,40.5022,40.4047,40.4947,57400.0
2012-03-08 11:10:00,53.97,54.04,53.89,54.03,113000.0,40.4947,40.5472,40.4347,40.5397,113000.0
2012-03-08 11:20:00,54.03,54.03,53.85,53.9,107200.0,40.5397,40.5397,40.4047,40.4422,107200.0
2012-03-08 11:30:00,53.88,53.94,53.83,53.83,157600.0,40.4272,40.4722,40.3897,40.3897,157600.0
2012-03-08 11:40:00,53.83,53.85,53.68,53.77,151200.0,40.3897,40.4047,40.2771,40.3447,151200.0
2012-03-08 11:50:00,53.77,53.85,53.76,53.84,79800.0,40.3447,40.4047,40.3372,40.3972,79800.0
2012-03-08 12:00:00,53.85,53.92,53.83,53.88,71600.0,40.4047,40.4572,40.3897,40.4272,71600.0
2012-03-08 12:10:00,53.88,53.96,53.88,53.92,61600.0,40.4272,40.4872,40.4272,40.4572,61600.0
2012-03-08 12:20:00,53.92,53.99,53.91,53.97,51000.0,40.4572,40.5097,40.4497,40.4947,51000.0
2012-03-08 12:30:00,53.98,54.09,53.98,54.09,102400.0,40.5022,40.5848,40.5022,40.5848,102400.0
2012-03-08 12:40:00,54.08,54.27,54.08,54.25,57400.0,40.5773,40.7198,40.5773,40.7048,57400.0
2012-03-08 12:50:00,54.24,54.27,54.2,54.2,48200.0,40.6973,40.7198,40.6673,40.6673,48200.0
2012-03-08 13:00:00,54.2,54.33,54.17,54.33,106400.0,40.6673,40.7648,40.6448,40.7648,106400.0
2012-03-08 13:10:00,54.33,54.39,54.29,54.37,66200.0,40.7648,40.8099,40.7348,40.7948,66200.0
2012-03-08 13:20:00,54.36,54.41,54.34,54.38,63000.0,40.7873,40.8249,40.7723,40.8023,63000.0
2012-03-08 13:30:00,54.38,54.42,54.35,54.4,38600.0,40.8023,40.8324,40.7798,40.8174,38600.0
2012-03-08 13:40:00,54.39,54.39,54.31,54.32,47400.0,40.8099,40.8099,40.7498,40.7573,47400.0
2012-03-08 13:50:00,54.32,54.32,54.21,54.21,58600.0,40.7573,40.7573,40.6748,40.6748,58600.0
2012-03-08 14:00:00,54.21,54.27,54.2,54.27,87400.0,40.6748,40.7198,40.6673,40.7198,87400.0
2012-03-08 14:10:00,54.27,54.35,54.26,54.31,75400.0,40.7198,40.7798,40.7123,40.7498,75400.0
2012-03-08 14:20:00,54.31,54.34,54.19,54.29,126200.0,40.7498,40.7723,40.6598,40.7348,126200.0
2012-03-08 14:30:00,54.27,54.29,54.17,54.24,80600.0,40.7198,40.7348,40.6448,40.6973,80600.0
2012-03-08 14:40:00,54.24,54.41,54.24,54.41,89600.0,40.6973,40.8249,40.6973,40.8249,89600.0
2012-03-08 14:50:00,54.42,54.6,54.41,54.6,100400.0,40.8324,40.9674,40.8249,40.9674,100400.0
2012-03-08 15:00:00,54.59,54.65,54.5,54.62,126000.0,40.9599,41.0049,40.8924,40.9824,126000.0
2012-03-08 15:10:00,54.61,54.7,54.59,54.62,87800.0,40.9749,41.0425,40.9599,40.9824,87800.0
2012-03-08 15:20:00,54.62,54.72,54.62,54.64,164200.0,40.9824,41.0575,40.9824,40.9974,164200.0
2012-03-08 15:30:00,54.65,54.8,54.65,54.72,280400.0,41.0049,41.1175,41.0049,41.0575,280400.0
2012-03-08 15:40:00,54.72,54.73,54.68,54.71,269400.0,41.0575,41.065,41.0274,41.05,269400.0
2012-03-08 15:50:00,54.71,54.74,54.6,54.61,515000.0,41.05,41.0725,40.9674,40.9749,515000.0
2012-03-09 09:30:00,54.68,54.89,54.59,54.68,186400.0,41.0274,41.185,40.9599,41.0274,186400.0
2012-03-09 09:40:00,54.69,54.7,54.0,54.01,308600.0,41.0349,41.0425,40.5172,40.5247,308600.0
2012-03-09 09:50:00,54.0,54.23,53.97,54.02,190400.0,40.5172,40.6898,40.4947,40.5322,190400.0
2012-03-09 10:00:00,54.01,54.29,53.98,54.27,234000.0,40.5247,40.7348,40.5022,40.7198,234000.0
2012-03-09 10:10:00,54.29,54.43,54.23,54.4,183200.0,40.7348,40.8399,40.6898,40.8174,183200.0
2012-03-09 10:20:00,54.4,54.56,54.33,54.49,92600.0,40.8174,40.9374,40.7648,40.8849,92600.0
2012-03-09 10:30:00,54.51,54.59,54.48,54.53,78600.0,40.8999,40.9599,40.8774,40.9149,78600.0
2012-03-09 10:40:00,54.54,54.58,54.42,54.43,69800.0,40.9224,40.9524,40.8324,40.8399,69800.0
2012-03-09 10:50:00,54.44,54.49,54.43,54.47,72400.0,40.8474,40.8849,40.8399,40.8699,72400.0
2012-03-09 11:00:00,54.46,54.48,54.26,54.41,141400.0,40.8624,40.8774,40.7123,40.8249,141400.0
2012-03-09 11:10:00,54.41,54.53,54.39,54.52,233600.0,40.8249,40.9149,40.8099,40.9074,233600.0
2012-03-09 11:20:00,54.53,54.53,54.4,54.41,72200.0,40.9149,40.9149,40.8174,40.8249,72200.0
2012-03-09 11:30:00,54.41,54.42,54.23,54.31,175400.0,40.8249,40.8324,40.6898,40.7498,175400.0
2012-03-09 11:40:00,54.29,54.38,54.28,54.35,65200.0,40.7348,40.8023,40.7273,40.7798,65200.0
2012-03-09 11:50:00,54.38,54.41,54.35,54.36,68400.0,40.8023,40.8249,40.7798,40.7873,68400.0
2012-03-09 12:00:00,54.35,54.38,54.27,54.27,88800.0,40.7798,40.8023,40.7198,40.7198,88800.0
2012-03-09 12:10:00,54.27,54.32,54.24,54.27,117200.0,40.7198,40.7573,40.6973,40.7198,117200.0
2012-03-09 12:20:00,54.29,54.29,54.2,54.21,127600.0,40.7348,40.7348,40.6673,40.6748,127600.0
2012-03-09 12:30:00,54.21,54.23,54.1,54.12,109000.0,40.6748,40.6898,40.5923,40.6073,109000.0
2012-03-09 12:40:00,54.13,54.15,53.96,53.97,115200.0,40.6148,40.6298,40.4872,40.4947,115200.0
2012-03-09 12:50:00,53.97,54.1,53.97,54.06,106600.0,40.4947,40.5923,40.4947,40.5622,106600.0
2012-03-09 13:00:00,54.07,54.14,54.06,54.08,93600.0,40.5697,40.6223,40.5622,40.5773,93600.0
2012-03-09 13:10:00,54.08,54.08,53.98,54.02,138400.0,40.5773,40.5773,40.5022,40.5322,138400.0
2012-03-09 13:20:00,54.03,54.1,54.02,54.09,81600.0,40.5397,40.5923,40.5322,40.5848,81600.0
2012-03-09 13:30:00,54.1,54.1,54.04,54.06,109600.0,40.5923,40.5923,40.5472,40.5622,109600.0
2012-03-09 13:40:00,54.07,54.15,54.07,54.14,101600.0,40.5697,40.6298,40.5697,40.6223,101600.0
2012-03-09 13:50:00,54.15,54.18,54.09,54.1,94200.0,40.6298,40.6523,40.5848,40.5923,94200.0
2012-03-09 14:00:00,54.11,54.17,54.08,54.09,117200.0,40.5998,40.6448,40.5773,40.5848,117200.0
2012-03-09 14:10:00,54.1,54.1,54.08,54.1,113800.0,40.5923,40.5923,40.5773,40.5923,113800.0
2012-03-09 14:20:00,54.09,54.11,53.98,53.99,176400.0,40.5848,40.5998,40.5022,40.5097,176400.0
2012-03-09 14:30:00,53.99,54.07,53.98,54.04,134800.0,40.5097,40.5697,40.5022,40.5472,134800.0
2012-03-09 14:40:00,54.04,54.07,53.96,53.98,120400.0,40.5472,40.5697,40.4872,40.5022,120400.0
2012-03-09 14:50:00,53.98,54.01,53.81,53.83,191800.0,40.5022,40.5247,40.3747,40.3897,191800.0
2012-03-09 15:00:00,53.83,53.95,53.8,53.93,205400.0,40.3897,40.4797,40.3672,40.4647,205400.0
2012-03-09 15:10:00,53.92,53.94,53.77,53.8,190800.0,40.4572,40.4722,40.3447,40.3672,190800.0
2012-03-09 15:20:00,53.81,53.97,53.79,53.91,176400.0,40.3747,40.4947,40.3597,40.4497,176400.0
2012-03-09 15:30:00,53.92,53.94,53.83,53.94,244000.0,40.4572,40.4722,40.3897,40.4722,244000.0
2012-03-09 15:40:00,53.94,53.94,53.8,53.8,350600.0,40.4722,40.4722,40.3672,40.3672,350600.0
2012-03-09 15:50:00,53.8,53.84,53.67,53.83,460800.0,40.3672,40.3972,40.2696,40.3897,460800.0
2012-03-12 09:30:00,53.95,54.04,53.78,54.04,204400.0,40.4797,40.5472,40.3522,40.5472,204400.0
2012-03-12 09:40:00,54.03,54.1,53.9,53.9,91400.0,40.5397,40.5923,40.4422,40.4422,91400.0
2012-03-12 09:50:00,53.9,53.99,53.87,53.9,118800.0,40.4422,40.5097,40.4197,40.4422,118800.0
2012-03-12 10:00:00,53.9,54.0,53.85,53.95,123400.0,40.4422,40.5172,40.4047,40.4797,123400.0
2012-03-12 10:10:00,53.97,53.99,53.78,53.92,186200.0,40.4947,40.5097,40.3522,40.4572,186200.0
2012-03-12 10:20:00,53.93,54.01,53.83,53.99,95000.0,40.4647,40.5247,40.3897,40.5097,95000.0
2012-03-12 10:30:00,53.99,53.99,53.87,53.88,112200.0,40.5097,40.5097,40.4197,40.4272,112200.0
2012-03-12 10:40:00,53.87,53.91,53.81,53.83,71400.0,40.4197,40.4497,40.3747,40.3897,71400.0
2012-03-12 10:50:00,53.83,53.99,53.83,53.9,159400.0,40.3897,40.5097,40.3897,40.4422,159400.0
2012-03-12 11:00:00,53.91,53.93,53.82,53.82,96600.0,40.4497,40.4647,40.3822,40.3822,96600.0
2012-03-12 11:10:00,53.83,53.9,53.81,53.82,65200.0,40.3897,40.4422,40.3747,40.3822,65200.0
2012-03-12 11:20:00,53.82,53.83,53.66,53.74,106000.0,40.3822,40.3897,40.2621,40.3221,106000.0
2012-03-12 11:30:00,53.73,53.95,53.72,53.95,124600.0,40.3146,40.4797,40.3071,40.4797,124600.0
2012-03-12 11:40:00,53.95,54.02,53.85,53.9,126200.0,40.4797,40.5322,40.4047,40.4422,126200.0
2012-03-12 11:50:00,53.89,53.9,53.79,53.8,71000.0,40.4347,40.4422,40.3597,40.3672,71000.0
2012-03-12 12:00:00,53.8,53.91,53.71,53.9,60200.0,40.3672,40.4497,40.2996,40.4422,60200.0
2012-03-12 12:10:00,53.9,53.92,53.85,53.9,53000.0,40.4422,40.4572,40.4047,40.4422,53000.0
2012-03-12 12:20:00,53.91,53.96,53.88,53.91,266600.0,40.4497,40.4872,40.4272,40.4497,266600.0
2012-03-12 12:30:00,53.91,53.96,53.85,53.88,280000.0,40.4497,40.4872,40.4047,40.4272,280000.0
2012-03-12 12:40:00,53.88,53.99,53.88,53.96,201200.0,40.4272,40.5097,40.4272,40.4872,201200.0
2012-03-12 12:50:00,53.95,54.01,53.91,53.98,271200.0,40.4797,40.5247,40.4497,40.5022,271200.0
2012-03-12 13:00:00,53.99,54.11,53.98,54.09,134200.0,40.5097,40.5998,40.5022,40.5848,134200.0
2012-03-12 13:10:00,54.07,54.15,53.97,54.1,488800.0,40.5697,40.6298,40.4947,40.5923,488800.0
2012-03-12 13:20:00,54.09,54.22,54.08,54.15,395800.0,40.5848,40.6823,40.5773,40.6298,395800.0
2012-03-12 13:30:00,54.15,54.3,54.11,54.27,78200.0,40.6298,40.7423,40.5998,40.7198,78200.0
2012-03-12 13:40:00,54.26,54.3,54.23,54.29,88200.0,40.7123,40.7423,40.6898,40.7348,88200.0
2012-03-12 13:50:00,54.29,54.38,54.29,54.3,82400.0,40.7348,40.8023,40.7348,40.7423,82400.0
2012-03-12 14:00:00,54.29,54.3,54.19,54.26,57800.0,40.7348,40.7423,40.6598,40.7123,57800.0
2012-03-12 14:10:00,54.28,54.37,54.26,54.33,66400.0,40.7273,40.7948,40.7123,40.7648,66400.0
2012-03-12 14:20:00,54.34,54.36,54.27,54.29,52200.0,40.7723,40.7873,40.7198,40.7348,52200.0
2012-03-12 14:30:00,54.29,54.29,54.18,54.19,66000.0,40.7348,40.7348,40.6523,40.6598,66000.0
2012-03-12 14:40:00,54.19,54.2,54.13,54.17,38200.0,40.6598,40.6673,40.6148,40.6448,38200.0
2012-03-12 14:50:00,54.17,54.2,54.16,54.2,52800.0,40.6448,40.6673,40.6373,40.6673,52800.0
2012-03-12 15:00:00,54.19,54.22,54.17,54.19,66000.0,40.6598,40.6823,40.6448,40.6598,66000.0
2012-03-12 15:10:00,54.2,54.24,54.18,54.22,74400.0,40.6673,40.6973,40.6523,40.6823,74400.0
2012-03-12 15:20:00,54.23,54.25,54.18,54.21,90600.0,40.6898,40.7048,40.6523,40.6748,90600.0
2012-03-12 15:30:00,54.22,54.23,54.09,54.1,133800.0,40.6823,40.6898,40.5848,40.5923,133800.0
2012-03-12 15:40:00,54.1,54.13,54.02,54.06,265800.0,40.5923,40.6148,40.5322,40.5622,265800.0
2012-03-12 15:50:00,54.06,54.1,54.01,54.07,334200.0,40.5622,40.5923,40.5247,40.5697,334200.0
2012-03-13 09:30:00,54.32,54.63,54.23,54.55,369600.0,40.7573,40.9899,40.6898,40.9299,369600.0
2012-03-13 09:40:00,54.54,54.57,54.06,54.07,255600.0,40.9224,40.9449,40.5622,40.5697,255600.0
2012-03-13 09:50:00,54.05,54.23,53.85,54.15,632600.0,40.5547,40.6898,40.4047,40.6298,632600.0
2012-03-13 10:00:00,54.15,54.3,54.05,54.24,82400.0,40.6298,40.7423,40.5547,40.6973,82400.0
2012-03-13 10:10:00,54.23,54.26,54.12,54.24,184800.0,40.6898,40.7123,40.6073,40.6973,184800.0
2012-03-13 10:20:00,54.21,54.24,54.04,54.04,185200.0,40.6748,40.6973,40.5472,40.5472,185200.0
2012-03-13 10:30:00,54.05,54.18,54.0,54.05,389600.0,40.5547,40.6523,40.5172,40.5547,389600.0
2012-03-13 10:40:00,54.04,54.13,53.97,54.1,458000.0,40.5472,40.6148,40.4947,40.5923,458000.0
2012-03-13 10:50:00,54.09,54.19,54.02,54.13,202600.0,40.5848,40.6598,40.5322,40.6148,202600.0
2012-03-13 11:00:00,54.13,54.43,54.1,54.42,133200.0,40.6148,40.8399,40.5923,40.8324,133200.0
2012-03-13 11:10:00,54.43,54.51,54.38,54.44,248000.0,40.8399,40.8999,40.8023,40.8474,248000.0
2012-03-13 11:20:00,54.44,54.49,54.36,54.48,106400.0,40.8474,40.8849,40.7873,40.8774,106400.0
2012-03-13 11:30:00,54.48,54.63,54.45,54.54,121400.0,40.8774,40.9899,40.8549,40.9224,121400.0
2012-03-13 11:40:00,54.54,54.65,54.49,54.51,104600.0,40.9224,41.0049,40.8849,40.8999,104600.0
2012-03-13 11:50:00,54.51,54.55,54.49,54.49,83800.0,40.8999,40.9299,40.8849,40.8849,83800.0
2012-03-13 12:00:00,54.49,54.55,54.49,54.55,74600.0,40.8849,40.9299,40.8849,40.9299,74600.0
2012-03-13 12:10:00,54.55,54.63,54.52,54.59,78200.0,40.9299,40.9899,40.9074,40.9599,78200.0
2012-03-13 12:20:00,54.59,54.59,54.51,54.52,65800.0,40.9599,40.9599,40.8999,40.9074,65800.0
2012-03-13 12:30:00,54.52,54.58,54.52,54.57,105800.0,40.9074,40.9524,40.9074,40.9449,105800.0
2012-03-13 12:40:00,54.58,54.62,54.56,54.62,70000.0,40.9524,40.9824,40.9374,40.9824,70000.0
2012-03-13 12:50:00,54.62,54.67,54.55,54.63,132800.0,40.9824,41.0199,40.9299,40.9899,132800.0
2012-03-13 13:00:00,54.62,54.65,54.6,54.63,160000.0,40.9824,41.0049,40.9674,40.9899,160000.0
2012-03-13 13:10:00,54.63,54.64,54.52,54.61,153000.0,40.9899,40.9974,40.9074,40.9749,153000.0
2012-03-13 13:20:00,54.61,54.63,54.56,54.57,85000.0,40.9749,40.9899,40.9374,40.9449,85000.0
2012-03-13 13:30:00,54.56,54.57,54.49,54.5,80600.0,40.9374,40.9449,40.8849,40.8924,80600.0
2012-03-13 13:40:00,54.51,54.53,54.47,54.52,73600.0,40.8999,40.9149,40.8699,40.9074,73600.0
2012-03-13 13:50:00,54.53,54.56,54.48,54.55,75000.0,40.9149,40.9374,40.8774,40.9299,75000.0
2012-03-13 14:00:00,54.56,54.6,54.56,54.6,71600.0,40.9374,40.9674,40.9374,40.9674,71600.0
2012-03-13 14:10:00,54.59,54.68,54.58,54.66,238200.0,40.9599,41.0274,40.9524,41.0124,238200.0
2012-03-13 14:20:00,54.66,54.78,54.53,54.56,244600.0,41.0124,41.1025,40.9149,40.9374,244600.0
2012-03-13 14:30:00,54.56,54.66,54.53,54.66,125400.0,40.9374,41.0124,40.9149,41.0124,125400.0
2012-03-13 14:40:00,54.67,54.72,54.62,54.69,190800.0,41.0199,41.0575,40.9824,41.0349,190800.0
2012-03-13 14:50:00,54.69,54.74,54.65,54.73,128200.0,41.0349,41.0725,41.0049,41.065,128200.0
2012-03-13 15:00:00,54.73,54.95,54.69,54.87,245800.0,41.065,41.23,41.0349,41.17,245800.0
2012-03-13 15:10:00,54.86,55.03,54.84,55.02,226200.0,41.1625,41.2901,41.1475,41.2826,226200.0
2012-03-13 15:20:00,55.01,55.12,54.97,54.98,243000.0,41.275,41.3576,41.245,41.2525,243000.0
2012-03-13 15:30:00,54.98,55.06,54.98,55.05,215800.0,41.2525,41.3126,41.2525,41.3051,215800.0
2012-03-13 15:40:00,55.05,55.2,55.04,55.13,277800.0,41.3051,41.4176,41.2976,41.3651,277800.0
2012-03-13 15:50:00,55.13,55.27,55.12,55.2,463400.0,41.3651,41.4701,41.3576,41.4176,463400.0
2012-03-14 09:30:00,55.24,55.24,54.87,54.95,421000.0,41.4476,41.4476,41.17,41.23,421000.0
2012-03-14 09:40:00,54.94,55.07,54.74,54.99,676400.0,41.2225,41.3201,41.0725,41.26,676400.0
2012-03-14 09:50:00,54.99,55.05,54.88,54.9,171600.0,41.26,41.3051,41.1775,41.1925,171600.0
2012-03-14 10:00:00,54.91,54.97,54.8,54.97,141400.0,41.2,41.245,41.1175,41.245,141400.0
2012-03-14 10:10:00,54.97,55.04,54.92,54.99,166800.0,41.245,41.2976,41.2075,41.26,166800.0
2012-03-14 10:20:00,54.98,54.99,54.83,54.86,88800.0,41.2525,41.26,41.14,41.1625,88800.0
2012-03-14 10:30:00,54.87,54.9,54.63,54.63,231200.0,41.17,41.1925,40.9899,40.9899,231200.0
2012-03-14 10:40:00,54.65,54.69,54.49,54.5,256000.0,41.0049,41.0349,40.8849,40.8924,256000.0
2012-03-14 10:50:00,54.5,54.54,54.34,54.35,167200.0,40.8924,40.9224,40.7723,40.7798,167200.0
2012-03-14 11:00:00,54.35,54.48,54.34,54.48,142200.0,40.7798,40.8774,40.7723,40.8774,142200.0
2012-03-14 11:10:00,54.48,54.57,54.44,54.49,100800.0,40.8774,40.9449,40.8474,40.8849,100800.0
2012-03-14 11:20:00,54.49,54.52,54.38,54.4,76000.0,40.8849,40.9074,40.8023,40.8174,76000.0
2012-03-14 11:30:00,54.4,54.49,54.38,54.49,86600.0,40.8174,40.8849,40.8023,40.8849,86600.0
2012-03-14 11:40:00,54.49,54.49,54.24,54.29,92200.0,40.8849,40.8849,40.6973,40.7348,92200.0
2012-03-14 11:50:00,54.3,54.35,54.21,54.32,92200.0,40.7423,40.7798,40.6748,40.7573,92200.0
2012-03-14 12:00:00,54.31,54.34,54.14,54.23,148600.0,40.7498,40.7723,40.6223,40.6898,148600.0
2012-03-14 12:10:00,54.23,54.31,54.13,54.15,226000.0,40.6898,40.7498,40.6148,40.6298,226000.0
2012-03-14 12:20:00,54.15,54.25,54.15,54.18,87000.0,40.6298,40.7048,40.6298,40.6523,87000.0
2012-03-14 12:30:00,54.18,54.26,54.12,54.22,83800.0,40.6523,40.7123,40.6073,40.6823,83800.0
2012-03-14 12:40:00,54.22,54.24,54.16,54.23,92200.0,40.6823,40.6973,40.6373,40.6898,92200.0
2012-03-14 12:50:00,54.23,54.28,54.19,54.24,155200.0,40.6898,40.7273,40.6598,40.6973,155200.0
2012-03-14 13:00:00,54.24,54.31,54.17,54.26,149000.0,40.6973,40.7498,40.6448,40.7123,149000.0
2012-03-14 13:10:00,54.26,54.32,54.22,54.22,136600.0,40.7123,40.7573,40.6823,40.6823,136600.0
2012-03-14 13:20:00,54.23,54.27,54.16,54.16,66800.0,40.6898,40.7198,40.6373,40.6373,66800.0
2012-03-14 13:30:00,54.16,54.2,53.99,54.0,179800.0,40.6373,40.6673,40.5097,40.5172,179800.0
2012-03-14 13:40:00,53.99,54.06,53.69,53.97,425000.0,40.5097,40.5622,40.2846,40.4947,425000.0
2012-03-14 13:50:00,53.97,54.01,53.76,53.77,125800.0,40.4947,40.5247,40.3372,40.3447,125800.0
2012-03-14 14:00:00,53.77,53.95,53.77,53.9,128000.0,40.3447,40.4797,40.3447,40.4422,128000.0
2012-03-14 14:10:00,53.9,53.9,53.73,53.8,162400.0,40.4422,40.4422,40.3146,40.3672,162400.0
2012-03-14 14:20:00,53.8,53.84,53.71,53.74,211200.0,40.3672,40.3972,40.2996,40.3221,211200.0
2012-03-14 14:30:00,53.74,53.88,53.65,53.86,195800.0,40.3221,40.4272,40.2546,40.4122,195800.0
2012-03-14 14:40:00,53.87,54.05,53.85,54.0,249800.0,40.4197,40.5547,40.4047,40.5172,249800.0
2012-03-14 14:50:00,53.99,54.01,53.85,53.88,69800.0,40.5097,40.5247,40.4047,40.4272,69800.0
2012-03-14 15:00:00,53.87,53.87,53.77,53.83,94400.0,40.4197,40.4197,40.3447,40.3897,94400.0
2012-03-14 15:10:00,53.82,53.85,53.72,53.76,181800.0,40.3822,40.4047,40.3071,40.3372,181800.0
2012-03-14 15:20:00,53.76,53.99,53.76,53.97,181000.0,40.3372,40.5097,40.3372,40.4947,181000.0
2012-03-14 15:30:00,53.97,53.98,53.78,53.79,226400.0,40.4947,40.5022,40.3522,40.3597,226400.0
2012-03-14 15:40:00,53.79,53.88,53.73,53.78,287600.0,40.3597,40.4272,40.3146,40.3522,287600.0
2012-03-14 15:50:00,53.78,53.85,53.77,53.85,453400.0,40.3522,40.4047,40.3447,40.4047,453400.0
2012-03-15 09:30:00,54.27,54.74,54.22,54.31,1098600.0,40.7198,41.0725,40.6823,40.7498,1098600.0
2012-03-15 09:40:00,54.3,54.97,54.27,54.97,539400.0,40.7423,41.245,40.7198,41.245,539400.0
2012-03-15 09:50:00,54.97,55.73,54.96,55.72,574200.0,41.245,41.8153,41.2375,41.8078,574200.0
2012-03-15 10:00:00,55.73,55.74,55.43,55.47,516600.0,41.8153,41.8228,41.5902,41.6202,516600.0
2012-03-15 10:10:00,55.48,55.55,55.22,55.22,521000.0,41.6277,41.6802,41.4326,41.4326,521000.0
2012-03-15 10:20:00,55.23,55.37,55.09,55.19,414400.0,41.4401,41.5452,41.3351,41.4101,414400.0
2012-03-15 10:30:00,55.17,55.44,55.11,55.11,308200.0,41.3951,41.5977,41.3501,41.3501,308200.0
2012-03-15 10:40:00,55.11,55.27,55.0,55.26,388000.0,41.3501,41.4701,41.2675,41.4626,388000.0
2012-03-15 10:50:00,55.27,55.53,55.17,55.53,377000.0,41.4701,41.6652,41.3951,41.6652,377000.0
2012-03-15 11:00:00,55.52,55.62,55.24,55.31,332400.0,41.6577,41.7327,41.4476,41.5001,332400.0
2012-03-15 11:10:00,55.3,55.52,55.27,55.51,207800.0,41.4926,41.6577,41.4701,41.6502,207800.0
2012-03-15 11:20:00,55.51,55.85,55.51,55.85,259800.0,41.6502,41.9053,41.6502,41.9053,259800.0
2012-03-15 11:30:00,55.85,55.94,55.74,55.89,295600.0,41.9053,41.9728,41.8228,41.9353,295600.0
2012-03-15 11:40:00,55.88,56.0,55.8,55.9,307000.0,41.9278,42.0179,41.8678,41.9428,307000.0
2012-03-15 11:50:00,55.91,55.98,55.83,55.97,163200.0,41.9503,42.0029,41.8903,41.9954,163200.0
2012-03-15 12:00:00,55.97,56.39,55.97,56.27,557400.0,41.9954,42.3105,41.9954,42.2205,557400.0
2012-03-15 12:10:00,56.27,56.61,56.26,56.52,450600.0,42.2205,42.4756,42.2129,42.408,450600.0
2012-03-15 12:20:00,56.49,56.54,56.33,56.35,280600.0,42.3855,42.423,42.2655,42.2805,280600.0
2012-03-15 12:30:00,56.35,56.61,56.34,56.6,242400.0,42.2805,42.4756,42.273,42.4681,242400.0
2012-03-15 12:40:00,56.6,56.75,56.58,56.7,257200.0,42.4681,42.5806,42.4531,42.5431,257200.0
2012-03-15 12:50:00,56.68,56.74,56.51,56.51,130200.0,42.5281,42.5731,42.4005,42.4005,130200.0
2012-03-15 13:00:00,56.52,56.59,56.44,56.48,129800.0,42.408,42.4606,42.348,42.378,129800.0
2012-03-15 13:10:00,56.48,56.6,56.42,56.46,150000.0,42.378,42.4681,42.333,42.363,150000.0
2012-03-15 13:20:00,56.45,56.69,56.4,56.47,334200.0,42.3555,42.5356,42.318,42.3705,334200.0
2012-03-15 13:30:00,56.49,56.7,56.49,56.68,133200.0,42.3855,42.5431,42.3855,42.5281,133200.0
2012-03-15 13:40:00,56.67,56.82,56.64,56.76,290600.0,42.5206,42.6331,42.4981,42.5881,290600.0
2012-03-15 13:50:00,56.75,56.9,56.72,56.85,272400.0,42.5806,42.6932,42.5581,42.6556,272400.0
2012-03-15 14:00:00,56.85,57.0,56.81,56.94,373000.0,42.6556,42.7682,42.6256,42.7232,373000.0
2012-03-15 14:10:00,56.94,57.16,56.94,57.15,352400.0,42.7232,42.8882,42.7232,42.8807,352400.0
2012-03-15 14:20:00,57.14,57.15,57.04,57.13,267600.0,42.8732,42.8807,42.7982,42.8657,267600.0
2012-03-15 14:30:00,57.13,57.13,57.01,57.04,239400.0,42.8657,42.8657,42.7757,42.7982,239400.0
2012-03-15 14:40:00,57.03,57.07,56.84,56.88,194400.0,42.7907,42.8207,42.6481,42.6781,194400.0
2012-03-15 14:50:00,56.87,56.88,56.67,56.74,205600.0,42.6706,42.6781,42.5206,42.5731,205600.0
2012-03-15 15:00:00,56.74,56.91,56.7,56.72,270400.0,42.5731,42.7007,42.5431,42.5581,270400.0
2012-03-15 15:10:00,56.72,56.82,56.56,56.6,224800.0,42.5581,42.6331,42.438,42.4681,224800.0
2012-03-15 15:20:00,56.6,56.63,56.5,56.6,267800.0,42.4681,42.4906,42.393,42.4681,267800.0
2012-03-15 15:30:00,56.6,56.62,56.45,56.49,270800.0,42.4681,42.4831,42.3555,42.3855,270800.0
2012-03-15 15:40:00,56.5,56.57,56.47,56.49,310400.0,42.393,42.4455,42.3705,42.3855,310400.0
2012-03-15 15:50:00,56.49,56.61,56.49,56.54,525600.0,42.3855,42.4756,42.3855,42.423,525600.0
2012-03-16 09:30:00,56.68,57.22,56.46,57.12,1687600.0,42.5281,42.9333,42.363,42.8582,1687600.0
2012-03-16 09:40:00,57.08,57.44,57.02,57.12,365800.0,42.8282,43.0983,42.7832,42.8582,365800.0
2012-03-16 09:50:00,57.1,57.27,57.04,57.18,256400.0,42.8432,42.9708,42.7982,42.9032,256400.0
2012-03-16 10:00:00,57.19,57.19,56.77,56.79,236200.0,42.9107,42.9107,42.5956,42.6106,236200.0
2012-03-16 10:10:00,56.8,56.87,56.64,56.68,107600.0,42.6181,42.6706,42.4981,42.5281,107600.0
2012-03-16 10:20:00,56.69,56.83,56.62,56.77,91600.0,42.5356,42.6406,42.4831,42.5956,91600.0
2012-03-16 10:30:00,56.77,56.93,56.72,56.93,140400.0,42.5956,42.7157,42.5581,42.7157,140400.0
2012-03-16 10:40:00,56.92,57.01,56.79,56.82,112800.0,42.7082,42.7757,42.6106,42.6331,112800.0
2012-03-16 10:50:00,56.81,56.83,56.63,56.82,124200.0,42.6256,42.6406,42.4906,42.6331,124200.0
2012-03-16 11:00:00,56.81,56.84,56.74,56.82,97200.0,42.6256,42.6481,42.5731,42.6331,97200.0
2012-03-16 11:10:00,56.82,56.82,56.54,56.58,69600.0,42.6331,42.6331,42.423,42.4531,69600.0
2012-03-16 11:20:00,56.58,56.72,56.57,56.63,55800.0,42.4531,42.5581,42.4455,42.4906,55800.0
2012-03-16 11:30:00,56.63,56.65,56.55,56.62,91600.0,42.4906,42.5056,42.4305,42.4831,91600.0
2012-03-16 11:40:00,56.61,56.62,56.49,56.49,81600.0,42.4756,42.4831,42.3855,42.3855,81600.0
2012-03-16 11:50:00,56.5,56.58,56.47,56.58,86600.0,42.393,42.4531,42.3705,42.4531,86600.0
2012-03-16 12:00:00,56.59,56.6,56.51,56.52,92800.0,42.4606,42.4681,42.4005,42.408,92800.0
2012-03-16 12:10:00,56.54,56.55,56.46,56.52,82200.0,42.423,42.4305,42.363,42.408,82200.0
2012-03-16 12:20:00,56.52,56.54,56.4,56.49,96600.0,42.408,42.423,42.318,42.3855,96600.0
2012-03-16 12:30:00,56.48,56.49,56.38,56.43,79800.0,42.378,42.3855,42.303,42.3405,79800.0
2012-03-16 12:40:00,56.42,56.61,56.41,56.6,137600.0,42.333,42.4756,42.3255,42.4681,137600.0
2012-03-16 12:50:00,56.61,56.63,56.55,56.58,82200.0,42.4756,42.4906,42.4305,42.4531,82200.0
2012-03-16 13:00:00,56.58,56.6,56.54,56.55,69800.0,42.4531,42.4681,42.423,42.4305,69800.0
2012-03-16 13:10:00,56.56,56.6,56.54,56.56,62800.0,42.438,42.4681,42.423,42.438,62800.0
2012-03-16 13:20:00,56.55,56.58,56.53,56.58,72400.0,42.4305,42.4531,42.4155,42.4531,72400.0
2012-03-16 13:30:00,56.58,56.61,56.54,56.58,105600.0,42.4531,42.4756,42.423,42.4531,105600.0
2012-03-16 13:40:00,56.58,56.6,56.54,56.58,88800.0,42.4531,42.4681,42.423,42.4531,88800.0
2012-03-16 13:50:00,56.59,56.66,56.58,56.64,75000.0,42.4606,42.5131,42.4531,42.4981,75000.0
2012-03-16 14:00:00,56.63,56.65,56.58,56.6,105800.0,42.4906,42.5056,42.4531,42.4681,105800.0
2012-03-16 14:10:00,56.6,56.62,56.55,56.56,93000.0,42.4681,42.4831,42.4305,42.438,93000.0
2012-03-16 14:20:00,56.56,56.58,56.51,56.56,72400.0,42.438,42.4531,42.4005,42.438,72400.0
2012-03-16 14:30:00,56.55,56.57,56.52,56.54,88000.0,42.4305,42.4455,42.408,42.423,88000.0
2012-03-16 14:40:00,56.54,56.65,56.53,56.65,98600.0,42.423,42.5056,42.4155,42.5056,98600.0
2012-03-16 14:50:00,56.65,56.76,56.64,56.71,121400.0,42.5056,42.5881,42.4981,42.5506,121400.0
2012-03-16 15:00:00,56.68,56.69,56.55,56.55,108800.0,42.5281,42.5356,42.4305,42.4305,108800.0
2012-03-16 15:10:00,56.55,56.56,56.46,56.49,128200.0,42.4305,42.438,42.363,42.3855,128200.0
2012-03-16 15:20:00,56.49,56.56,56.48,56.54,210400.0,42.3855,42.438,42.378,42.423,210400.0
2012-03-16 15:30:00,56.54,56.6,56.49,56.6,193400.0,42.423,42.4681,42.3855,42.4681,193400.0
2012-03-16 15:40:00,56.6,56.62,56.56,56.59,212800.0,42.4681,42.4831,42.438,42.4606,212800.0
2012-03-16 15:50:00,56.59,56.6,56.58,56.59,461200.0,42.4606,42.4681,42.4531,42.4606,461200.0
2012-03-19 09:30:00,56.24,56.49,56.1,56.42,224400.0,42.1979,42.3855,42.0929,42.333,224400.0
2012-03-19 09:40:00,56.41,56.74,56.38,56.68,62600.0,42.3255,42.5731,42.303,42.5281,62600.0
2012-03-19 09:50:00,56.68,56.73,56.55,56.69,170200.0,42.5281,42.5656,42.4305,42.5356,170200.0
2012-03-19 10:00:00,56.67,56.7,56.52,56.52,150000.0,42.5206,42.5431,42.408,42.408,150000.0
2012-03-19 10:10:00,56.52,56.55,56.4,56.5,113000.0,42.408,42.4305,42.318,42.393,113000.0
2012-03-19 10:20:00,56.5,56.56,56.46,56.53,54800.0,42.393,42.438,42.363,42.4155,54800.0
2012-03-19 10:30:00,56.52,56.6,56.38,56.46,59800.0,42.408,42.4681,42.303,42.363,59800.0
2012-03-19 10:40:00,56.43,56.66,56.43,56.58,57000.0,42.3405,42.5131,42.3405,42.4531,57000.0
2012-03-19 10:50:00,56.57,56.59,56.46,56.58,45600.0,42.4455,42.4606,42.363,42.4531,45600.0
2012-03-19 11:00:00,56.56,56.57,56.42,56.44,42800.0,42.438,42.4455,42.333,42.348,42800.0
2012-03-19 11:10:00,56.43,56.46,56.38,56.46,49200.0,42.3405,42.363,42.303,42.363,49200.0
2012-03-19 11:20:00,56.46,56.54,56.43,56.53,40000.0,42.363,42.423,42.3405,42.4155,40000.0
2012-03-19 11:30:00,56.54,56.62,56.49,56.62,50400.0,42.423,42.4831,42.3855,42.4831,50400.0
2012-03-19 11:40:00,56.59,56.64,56.52,56.58,60200.0,42.4606,42.4981,42.408,42.4531,60200.0
2012-03-19 11:50:00,56.58,56.67,56.55,56.67,38600.0,42.4531,42.5206,42.4305,42.5206,38600.0
2012-03-19 12:00:00,56.67,56.69,56.55,56.57,67600.0,42.5206,42.5356,42.4305,42.4455,67600.0
2012-03-19 12:10:00,56.57,56.64,56.52,56.6,53800.0,42.4455,42.4981,42.408,42.4681,53800.0
2012-03-19 12:20:00,56.6,56.61,56.52,56.6,39400.0,42.4681,42.4756,42.408,42.4681,39400.0
2012-03-19 12:30:00,56.59,56.67,56.56,56.58,33000.0,42.4606,42.5206,42.438,42.4531,33000.0
2012-03-19 12:40:00,56.58,56.68,56.58,56.67,36600.0,42.4531,42.5281,42.4531,42.5206,36600.0
2012-03-19 12:50:00,56.66,56.74,56.63,56.74,37000.0,42.5131,42.5731,42.4906,42.5731,37000.0
2012-03-19 13:00:00,56.74,56.75,56.67,56.68,52400.0,42.5731,42.5806,42.5206,42.5281,52400.0
2012-03-19 13:10:00,56.68,56.81,56.68,56.75,37400.0,42.5281,42.6256,42.5281,42.5806,37400.0
2012-03-19 13:20:00,56.75,56.85,56.72,56.77,54200.0,42.5806,42.6556,42.5581,42.5956,54200.0
2012-03-19 13:30:00,56.8,56.83,56.63,56.63,49200.0,42.6181,42.6406,42.4906,42.4906,49200.0
2012-03-19 13:40:00,56.63,56.67,56.59,56.63,33800.0,42.4906,42.5206,42.4606,42.4906,33800.0
2012-03-19 13:50:00,56.63,56.63,56.56,56.59,43000.0,42.4906,42.4906,42.438,42.4606,43000.0
2012-03-19 14:00:00,56.6,56.67,56.59,56.65,46800.0,42.4681,42.5206,42.4606,42.5056,46800.0
2012-03-19 14:10:00,56.65,56.69,56.63,56.68,35200.0,42.5056,42.5356,42.4906,42.5281,35200.0
2012-03-19 14:20:00,56.67,56.71,56.65,56.67,48400.0,42.5206,42.5506,42.5056,42.5206,48400.0
2012-03-19 14:30:00,56.68,56.72,56.67,56.67,69400.0,42.5281,42.5581,42.5206,42.5206,69400.0
2012-03-19 14:40:00,56.68,56.71,56.66,56.69,40600.0,42.5281,42.5506,42.5131,42.5356,40600.0
2012-03-19 14:50:00,56.69,56.72,56.59,56.6,111000.0,42.5356,42.5581,42.4606,42.4681,111000.0
2012-03-19 15:00:00,56.62,56.65,56.57,56.62,67000.0,42.4831,42.5056,42.4455,42.4831,67000.0
2012-03-19 15:10:00,56.62,56.7,56.57,56.68,64600.0,42.4831,42.5431,42.4455,42.5281,64600.0
2012-03-19 15:20:00,56.67,56.69,56.6,56.6,103800.0,42.5206,42.5356,42.4681,42.4681,103800.0
2012-03-19 15:30:00,56.6,56.63,56.57,56.62,87600.0,42.4681,42.4906,42.4455,42.4831,87600.0
2012-03-19 15:40:00,56.62,56.63,56.52,56.56,248800.0,42.4831,42.4906,42.408,42.438,248800.0
2012-03-19 15:50:00,56.55,56.56,56.48,56.51,260000.0,42.4305,42.438,42.378,42.4005,260000.0
2012-03-20 09:30:00,56.19,56.24,55.7,55.7,242800.0,42.1604,42.1979,41.7928,41.7928,242800.0
2012-03-20 09:40:00,55.65,55.65,55.35,55.52,171800.0,41.7553,41.7553,41.5302,41.6577,171800.0
2012-03-20 09:50:00,55.56,55.73,55.48,55.6,363600.0,41.6877,41.8153,41.6277,41.7177,363600.0
2012-03-20 10:00:00,55.59,55.87,55.53,55.82,121000.0,41.7102,41.9203,41.6652,41.8828,121000.0
2012-03-20 10:10:00,55.82,55.89,55.71,55.71,112800.0,41.8828,41.9353,41.8003,41.8003,112800.0
2012-03-20 10:20:00,55.7,55.76,55.61,55.66,69000.0,41.7928,41.8378,41.7252,41.7628,69000.0
2012-03-20 10:30:00,55.67,55.8,55.67,55.76,72800.0,41.7703,41.8678,41.7703,41.8378,72800.0
2012-03-20 10:40:00,55.77,55.77,55.65,55.68,72800.0,41.8453,41.8453,41.7553,41.7778,72800.0
2012-03-20 10:50:00,55.68,55.68,55.54,55.6,60600.0,41.7778,41.7778,41.6727,41.7177,60600.0
2012-03-20 11:00:00,55.59,55.69,55.56,55.63,84000.0,41.7102,41.7853,41.6877,41.7402,84000.0
2012-03-20 11:10:00,55.63,55.66,55.56,55.57,68400.0,41.7402,41.7628,41.6877,41.6952,68400.0
2012-03-20 11:20:00,55.57,55.63,55.52,55.56,85000.0,41.6952,41.7402,41.6577,41.6877,85000.0
2012-03-20 11:30:00,55.57,55.6,55.43,55.46,64400.0,41.6952,41.7177,41.5902,41.6127,64400.0
2012-03-20 11:40:00,55.46,55.53,55.41,55.52,175800.0,41.6127,41.6652,41.5752,41.6577,175800.0
2012-03-20 11:50:00,55.52,55.58,55.45,55.58,70600.0,41.6577,41.7027,41.6052,41.7027,70600.0
2012-03-20 12:00:00,55.59,55.67,55.58,55.63,77000.0,41.7102,41.7703,41.7027,41.7402,77000.0
2012-03-20 12:10:00,55.63,55.69,55.62,55.65,30600.0,41.7402,41.7853,41.7327,41.7553,30600.0
2012-03-20 12:20:00,55.67,55.77,55.67,55.69,70600.0,41.7703,41.8453,41.7703,41.7853,70600.0
2012-03-20 12:30:00,55.69,55.81,55.69,55.81,56800.0,41.7853,41.8753,41.7853,41.8753,56800.0
2012-03-20 12:40:00,55.81,55.9,55.79,55.88,88400.0,41.8753,41.9428,41.8603,41.9278,88400.0
2012-03-20 12:50:00,55.88,55.91,55.8,55.83,44800.0,41.9278,41.9503,41.8678,41.8903,44800.0
2012-03-20 13:00:00,55.83,55.99,55.82,55.94,56000.0,41.8903,42.0104,41.8828,41.9728,56000.0
2012-03-20 13:10:00,55.91,56.02,55.91,56.02,69600.0,41.9503,42.0329,41.9503,42.0329,69600.0
2012-03-20 13:20:00,56.02,56.02,55.97,56.0,73800.0,42.0329,42.0329,41.9954,42.0179,73800.0
2012-03-20 13:30:00,56.0,56.04,55.99,55.99,43600.0,42.0179,42.0479,42.0104,42.0104,43600.0
2012-03-20 13:40:00,55.99,56.02,55.97,55.97,59000.0,42.0104,42.0329,41.9954,41.9954,59000.0
2012-03-20 13:50:00,55.97,55.99,55.9,55.94,94200.0,41.9954,42.0104,41.9428,41.9728,94200.0
2012-03-20 14:00:00,55.94,55.99,55.88,55.97,64800.0,41.9728,42.0104,41.9278,41.9954,64800.0
2012-03-20 14:10:00,55.97,55.98,55.87,55.88,95200.0,41.9954,42.0029,41.9203,41.9278,95200.0
2012-03-20 14:20:00,55.88,55.88,55.81,55.81,72000.0,41.9278,41.9278,41.8753,41.8753,72000.0
2012-03-20 14:30:00,55.81,55.84,55.74,55.77,125200.0,41.8753,41.8978,41.8228,41.8453,125200.0
2012-03-20 14:40:00,55.77,55.82,55.67,55.7,116400.0,41.8453,41.8828,41.7703,41.7928,116400.0
2012-03-20 14:50:00,55.71,55.82,55.71,55.79,47800.0,41.8003,41.8828,41.8003,41.8603,47800.0
2012-03-20 15:00:00,55.79,55.86,55.77,55.83,77600.0,41.8603,41.9128,41.8453,41.8903,77600.0
2012-03-20 15:10:00,55.83,55.88,55.82,55.83,80800.0,41.8903,41.9278,41.8828,41.8903,80800.0
2012-03-20 15:20:00,55.83,55.83,55.72,55.77,100400.0,41.8903,41.8903,41.8078,41.8453,100400.0
2012-03-20 15:30:00,55.77,55.92,55.75,55.9,114000.0,41.8453,41.9578,41.8303,41.9428,114000.0
2012-03-20 15:40:00,55.9,55.94,55.82,55.87,169600.0,41.9428,41.9728,41.8828,41.9203,169600.0
2012-03-20 15:50:00,55.86,55.94,55.84,55.91,272400.0,41.9128,41.9728,41.8978,41.9503,272400.0
2012-03-21 09:30:00,55.93,56.22,55.93,56.2,190200.0,41.9653,42.1829,41.9653,42.1679,190200.0
2012-03-21 09:40:00,56.18,56.2,55.99,56.06,93400.0,42.1529,42.1679,42.0104,42.0629,93400.0
2012-03-21 09:50:00,56.05,56.12,55.8,55.84,64600.0,42.0554,42.1079,41.8678,41.8978,64600.0
2012-03-21 10:00:00,55.82,55.83,55.6,55.63,177400.0,41.8828,41.8903,41.7177,41.7402,177400.0
2012-03-21 10:10:00,55.62,55.77,55.6,55.68,59600.0,41.7327,41.8453,41.7177,41.7778,59600.0
2012-03-21 10:20:00,55.67,55.8,55.67,55.8,70000.0,41.7703,41.8678,41.7703,41.8678,70000.0
2012-03-21 10:30:00,55.82,56.08,55.82,56.01,79800.0,41.8828,42.0779,41.8828,42.0254,79800.0
2012-03-21 10:40:00,56.01,56.02,55.83,55.91,49800.0,42.0254,42.0329,41.8903,41.9503,49800.0
2012-03-21 10:50:00,55.92,55.95,55.79,55.85,56400.0,41.9578,41.9803,41.8603,41.9053,56400.0
2012-03-21 11:00:00,55.85,55.88,55.79,55.8,77400.0,41.9053,41.9278,41.8603,41.8678,77400.0
2012-03-21 11:10:00,55.8,55.88,55.75,55.83,57200.0,41.8678,41.9278,41.8303,41.8903,57200.0
2012-03-21 11:20:00,55.83,55.87,55.74,55.82,54000.0,41.8903,41.9203,41.8228,41.8828,54000.0
2012-03-21 11:30:00,55.82,56.0,55.81,55.99,47000.0,41.8828,42.0179,41.8753,42.0104,47000.0
2012-03-21 11:40:00,55.99,56.01,55.92,55.92,44600.0,42.0104,42.0254,41.9578,41.9578,44600.0
2012-03-21 11:50:00,55.93,55.98,55.84,55.97,78000.0,41.9653,42.0029,41.8978,41.9954,78000.0
2012-03-21 12:00:00,55.95,56.02,55.91,56.0,63200.0,41.9803,42.0329,41.9503,42.0179,63200.0
2012-03-21 12:10:00,56.0,56.13,55.98,56.07,38400.0,42.0179,42.1154,42.0029,42.0704,38400.0
2012-03-21 12:20:00,56.07,56.12,56.04,56.05,28800.0,42.0704,42.1079,42.0479,42.0554,28800.0
2012-03-21 12:30:00,56.06,56.11,56.02,56.11,30400.0,42.0629,42.1004,42.0329,42.1004,30400.0
2012-03-21 12:40:00,56.1,56.16,56.07,56.11,29600.0,42.0929,42.1379,42.0704,42.1004,29600.0
2012-03-21 12:50:00,56.11,56.15,56.08,56.08,28000.0,42.1004,42.1304,42.0779,42.0779,28000.0
2012-03-21 13:00:00,56.1,56.1,56.05,56.06,39200.0,42.0929,42.0929,42.0554,42.0629,39200.0
2012-03-21 13:10:00,56.06,56.09,56.02,56.03,30600.0,42.0629,42.0854,42.0329,42.0404,30600.0
2012-03-21 13:20:00,56.03,56.06,56.02,56.06,18800.0,42.0404,42.0629,42.0329,42.0629,18800.0
2012-03-21 13:30:00,56.06,56.06,55.94,55.99,51800.0,42.0629,42.0629,41.9728,42.0104,51800.0
2012-03-21 13:40:00,55.99,56.07,55.99,56.06,27600.0,42.0104,42.0704,42.0104,42.0629,27600.0
2012-03-21 13:50:00,56.06,56.12,56.02,56.1,35200.0,42.0629,42.1079,42.0329,42.0929,35200.0
2012-03-21 14:00:00,56.1,56.18,56.05,56.05,26800.0,42.0929,42.1529,42.0554,42.0554,26800.0
2012-03-21 14:10:00,56.05,56.1,56.04,56.1,25800.0,42.0554,42.0929,42.0479,42.0929,25800.0
2012-03-21 14:20:00,56.1,56.13,56.02,56.05,41600.0,42.0929,42.1154,42.0329,42.0554,41600.0
2012-03-21 14:30:00,56.05,56.18,56.02,56.09,43400.0,42.0554,42.1529,42.0329,42.0854,43400.0
2012-03-21 14:40:00,56.09,56.1,56.06,56.08,33800.0,42.0854,42.0929,42.0629,42.0779,33800.0
2012-03-21 14:50:00,56.07,56.1,56.02,56.09,34000.0,42.0704,42.0929,42.0329,42.0854,34000.0
2012-03-21 15:00:00,56.1,56.3,56.09,56.24,69400.0,42.0929,42.243,42.0854,42.1979,69400.0
2012-03-21 15:10:00,56.24,56.31,56.24,56.3,78200.0,42.1979,42.2505,42.1979,42.243,78200.0
2012-03-21 15:20:00,56.3,56.32,56.27,56.31,79800.0,42.243,42.258,42.2205,42.2505,79800.0
2012-03-21 15:30:00,56.31,56.35,56.28,56.35,85400.0,42.2505,42.2805,42.228,42.2805,85400.0
2012-03-21 15:40:00,56.35,56.35,56.23,56.27,130000.0,42.2805,42.2805,42.1904,42.2205,130000.0
2012-03-21 15:50:00,56.27,56.31,56.16,56.16,215600.0,42.2205,42.2505,42.1379,42.1379,215600.0
2012-03-22 09:30:00,55.61,55.68,55.05,55.08,266400.0,41.7252,41.7778,41.3051,41.3276,266400.0
2012-03-22 09:40:00,55.08,55.27,54.91,55.12,126600.0,41.3276,41.4701,41.2,41.3576,126600.0
2012-03-22 09:50:00,55.12,55.18,54.85,54.96,92000.0,41.3576,41.4026,41.155,41.2375,92000.0
2012-03-22 10:00:00,54.96,55.03,54.82,55.02,123000.0,41.2375,41.2901,41.1325,41.2826,123000.0
2012-03-22 10:10:00,55.04,55.27,55.02,55.1,176600.0,41.2976,41.4701,41.2826,41.3426,176600.0
2012-03-22 10:20:00,55.12,55.17,55.02,55.07,202400.0,41.3576,41.3951,41.2826,41.3201,202400.0
2012-03-22 10:30:00,55.07,55.11,54.95,54.96,127000.0,41.3201,41.3501,41.23,41.2375,127000.0
2012-03-22 10:40:00,54.96,55.12,54.95,54.96,105600.0,41.2375,41.3576,41.23,41.2375,105600.0
2012-03-22 10:50:00,54.96,54.99,54.81,54.83,132800.0,41.2375,41.26,41.125,41.14,132800.0
2012-03-22 11:00:00,54.83,54.91,54.72,54.8,138400.0,41.14,41.2,41.0575,41.1175,138400.0
2012-03-22 11:10:00,54.81,55.0,54.81,54.94,90800.0,41.125,41.2675,41.125,41.2225,90800.0
2012-03-22 11:20:00,54.93,55.08,54.9,55.0,115200.0,41.215,41.3276,41.1925,41.2675,115200.0
2012-03-22 11:30:00,55.02,55.1,54.98,54.98,72600.0,41.2826,41.3426,41.2525,41.2525,72600.0
2012-03-22 11:40:00,55.01,55.1,54.99,55.06,61600.0,41.275,41.3426,41.26,41.3126,61600.0
2012-03-22 11:50:00,55.08,55.15,55.07,55.08,118600.0,41.3276,41.3801,41.3201,41.3276,118600.0
2012-03-22 12:00:00,55.08,55.32,55.08,55.32,99600.0,41.3276,41.5076,41.3276,41.5076,99600.0
2012-03-22 12:10:00,55.32,55.43,55.32,55.35,71200.0,41.5076,41.5902,41.5076,41.5302,71200.0
2012-03-22 12:20:00,55.35,55.4,55.32,55.4,130200.0,41.5302,41.5677,41.5076,41.5677,130200.0
2012-03-22 12:30:00,55.39,55.4,55.27,55.39,51600.0,41.5602,41.5677,41.4701,41.5602,51600.0
2012-03-22 12:40:00,55.38,55.45,55.35,55.44,59800.0,41.5527,41.6052,41.5302,41.5977,59800.0
2012-03-22 12:50:00,55.44,55.5,55.42,55.45,57000.0,41.5977,41.6427,41.5827,41.6052,57000.0
2012-03-22 13:00:00,55.44,55.45,55.38,55.41,67200.0,41.5977,41.6052,41.5527,41.5752,67200.0
2012-03-22 13:10:00,55.41,55.43,55.38,55.38,45200.0,41.5752,41.5902,41.5527,41.5527,45200.0
2012-03-22 13:20:00,55.37,55.38,55.27,55.32,70400.0,41.5452,41.5527,41.4701,41.5076,70400.0
2012-03-22 13:30:00,55.31,55.31,55.24,55.24,64600.0,41.5001,41.5001,41.4476,41.4476,64600.0
2012-03-22 13:40:00,55.25,55.31,55.24,55.25,119200.0,41.4551,41.5001,41.4476,41.4551,119200.0
2012-03-22 13:50:00,55.25,55.27,55.19,55.22,109200.0,41.4551,41.4701,41.4101,41.4326,109200.0
2012-03-22 14:00:00,55.24,55.27,55.13,55.19,92600.0,41.4476,41.4701,41.3651,41.4101,92600.0
2012-03-22 14:10:00,55.19,55.27,55.19,55.2,82400.0,41.4101,41.4701,41.4101,41.4176,82400.0
2012-03-22 14:20:00,55.22,55.26,55.17,55.24,74400.0,41.4326,41.4626,41.3951,41.4476,74400.0
2012-03-22 14:30:00,55.24,55.26,55.22,55.23,67600.0,41.4476,41.4626,41.4326,41.4401,67600.0
2012-03-22 14:40:00,55.24,55.27,55.16,55.21,102600.0,41.4476,41.4701,41.3876,41.4251,102600.0
2012-03-22 14:50:00,55.22,55.26,55.19,55.2,103400.0,41.4326,41.4626,41.4101,41.4176,103400.0
2012-03-22 15:00:00,55.2,55.2,55.09,55.12,119000.0,41.4176,41.4176,41.3351,41.3576,119000.0
2012-03-22 15:10:00,55.12,55.12,54.99,55.01,188600.0,41.3576,41.3576,41.26,41.275,188600.0
2012-03-22 15:20:00,55.0,55.09,54.97,55.04,264000.0,41.2675,41.3351,41.245,41.2976,264000.0
2012-03-22 15:30:00,55.04,55.07,54.99,55.02,318200.0,41.2976,41.3201,41.26,41.2826,318200.0
2012-03-22 15:40:00,55.02,55.12,54.99,55.06,308800.0,41.2826,41.3576,41.26,41.3126,308800.0
2012-03-22 15:50:00,55.06,55.08,55.01,55.01,340800.0,41.3126,41.3276,41.275,41.275,340800.0
2012-03-23 09:30:00,55.21,55.27,54.78,54.79,115600.0,41.4251,41.4701,41.1025,41.11,115600.0
2012-03-23 09:40:00,54.8,54.81,54.66,54.73,159800.0,41.1175,41.125,41.0124,41.065,159800.0
2012-03-23 09:50:00,54.74,54.78,54.67,54.68,105400.0,41.0725,41.1025,41.0199,41.0274,105400.0
2012-03-23 10:00:00,54.68,54.68,54.4,54.42,136000.0,41.0274,41.0274,40.8174,40.8324,136000.0
2012-03-23 10:10:00,54.42,54.6,54.35,54.52,111800.0,40.8324,40.9674,40.7798,40.9074,111800.0
2012-03-23 10:20:00,54.51,54.62,54.46,54.48,73400.0,40.8999,40.9824,40.8624,40.8774,73400.0
2012-03-23 10:30:00,54.48,54.58,54.48,54.51,139600.0,40.8774,40.9524,40.8774,40.8999,139600.0
2012-03-23 10:40:00,54.51,54.6,54.49,54.56,103400.0,40.8999,40.9674,40.8849,40.9374,103400.0
2012-03-23 10:50:00,54.56,54.69,54.55,54.64,103400.0,40.9374,41.0349,40.9299,40.9974,103400.0
2012-03-23 11:00:00,54.64,54.67,54.62,54.65,46800.0,40.9974,41.0199,40.9824,41.0049,46800.0
2012-03-23 11:10:00,54.65,54.69,54.6,54.67,97200.0,41.0049,41.0349,40.9674,41.0199,97200.0
2012-03-23 11:20:00,54.67,54.83,54.66,54.81,54200.0,41.0199,41.14,41.0124,41.125,54200.0
2012-03-23 11:30:00,54.82,54.87,54.66,54.7,137800.0,41.1325,41.17,41.0124,41.0425,137800.0
2012-03-23 11:40:00,54.7,54.7,54.62,54.69,70000.0,41.0425,41.0425,40.9824,41.0349,70000.0
2012-03-23 11:50:00,54.67,54.76,54.65,54.76,52200.0,41.0199,41.0875,41.0049,41.0875,52200.0
2012-03-23 12:00:00,54.75,54.76,54.68,54.75,64000.0,41.08,41.0875,41.0274,41.08,64000.0
2012-03-23 12:10:00,54.75,54.77,54.73,54.75,33400.0,41.08,41.095,41.065,41.08,33400.0
2012-03-23 12:20:00,54.75,54.76,54.62,54.62,84800.0,41.08,41.0875,40.9824,40.9824,84800.0
2012-03-23 12:30:00,54.63,54.7,54.6,54.68,66600.0,40.9899,41.0425,40.9674,41.0274,66600.0
2012-03-23 12:40:00,54.69,54.71,54.66,54.66,38600.0,41.0349,41.05,41.0124,41.0124,38600.0
2012-03-23 12:50:00,54.66,54.69,54.61,54.67,89000.0,41.0124,41.0349,40.9749,41.0199,89000.0
2012-03-23 13:00:00,54.66,54.68,54.6,54.64,79000.0,41.0124,41.0274,40.9674,40.9974,79000.0
2012-03-23 13:10:00,54.64,54.65,54.58,54.6,86200.0,40.9974,41.0049,40.9524,40.9674,86200.0
2012-03-23 13:20:00,54.6,54.6,54.53,54.53,83400.0,40.9674,40.9674,40.9149,40.9149,83400.0
2012-03-23 13:30:00,54.53,54.57,54.49,54.49,65400.0,40.9149,40.9449,40.8849,40.8849,65400.0
2012-03-23 13:40:00,54.5,54.62,54.49,54.6,46200.0,40.8924,40.9824,40.8849,40.9674,46200.0
2012-03-23 13:50:00,54.6,54.62,54.46,54.51,146000.0,40.9674,40.9824,40.8624,40.8999,146000.0
2012-03-23 14:00:00,54.49,54.57,54.4,54.4,215400.0,40.8849,40.9449,40.8174,40.8174,215400.0
2012-03-23 14:10:00,54.4,54.43,54.35,54.37,122600.0,40.8174,40.8399,40.7798,40.7948,122600.0
2012-03-23 14:20:00,54.37,54.4,54.33,54.37,94800.0,40.7948,40.8174,40.7648,40.7948,94800.0
2012-03-23 14:30:00,54.37,54.42,54.36,54.41,114600.0,40.7948,40.8324,40.7873,40.8249,114600.0
2012-03-23 14:40:00,54.41,54.49,54.38,54.49,80200.0,40.8249,40.8849,40.8023,40.8849,80200.0
2012-03-23 14:50:00,54.49,54.51,54.38,54.4,99800.0,40.8849,40.8999,40.8023,40.8174,99800.0
2012-03-23 15:00:00,54.41,54.49,54.41,54.48,92000.0,40.8249,40.8849,40.8249,40.8774,92000.0
2012-03-23 15:10:00,54.49,54.53,54.47,54.52,90400.0,40.8849,40.9149,40.8699,40.9074,90400.0
2012-03-23 15:20:00,54.52,54.56,54.49,54.5,146600.0,40.9074,40.9374,40.8849,40.8924,146600.0
2012-03-23 15:30:00,54.5,54.52,54.47,54.48,124000.0,40.8924,40.9074,40.8699,40.8774,124000.0
2012-03-23 15:40:00,54.48,54.52,54.45,54.48,172800.0,40.8774,40.9074,40.8549,40.8774,172800.0
2012-03-23 15:50:00,54.48,54.53,54.45,54.45,356000.0,40.8774,40.9149,40.8549,40.8549,356000.0
2012-03-26 09:30:00,54.74,55.1,54.74,54.86,231200.0,41.0725,41.3426,41.0725,41.1625,231200.0
2012-03-26 09:40:00,54.85,54.88,54.68,54.74,160200.0,41.155,41.1775,41.0274,41.0725,160200.0
2012-03-26 09:50:00,54.73,54.87,54.73,54.83,144000.0,41.065,41.17,41.065,41.14,144000.0
2012-03-26 10:00:00,54.8,54.84,54.72,54.81,172000.0,41.1175,41.1475,41.0575,41.125,172000.0
2012-03-26 10:10:00,54.8,54.82,54.74,54.77,148400.0,41.1175,41.1325,41.0725,41.095,148400.0
2012-03-26 10:20:00,54.77,54.79,54.71,54.74,169000.0,41.095,41.11,41.05,41.0725,169000.0
2012-03-26 10:30:00,54.74,54.87,54.73,54.84,270600.0,41.0725,41.17,41.065,41.1475,270600.0
2012-03-26 10:40:00,54.84,54.96,54.84,54.95,182000.0,41.1475,41.2375,41.1475,41.23,182000.0
2012-03-26 10:50:00,54.97,54.99,54.95,54.99,82600.0,41.245,41.26,41.23,41.26,82600.0
2012-03-26 11:00:00,54.99,55.0,54.93,54.97,82400.0,41.26,41.2675,41.215,41.245,82400.0
2012-03-26 11:10:00,54.98,54.99,54.86,54.93,41400.0,41.2525,41.26,41.1625,41.215,41400.0
2012-03-26 11:20:00,54.95,54.97,54.91,54.94,31600.0,41.23,41.245,41.2,41.2225,31600.0
2012-03-26 11:30:00,54.93,54.93,54.85,54.87,43800.0,41.215,41.215,41.155,41.17,43800.0
2012-03-26 11:40:00,54.88,54.94,54.87,54.91,76000.0,41.1775,41.2225,41.17,41.2,76000.0
2012-03-26 11:50:00,54.92,54.98,54.91,54.94,60000.0,41.2075,41.2525,41.2,41.2225,60000.0
2012-03-26 12:00:00,54.94,54.99,54.94,54.98,28600.0,41.2225,41.26,41.2225,41.2525,28600.0
2012-03-26 12:10:00,54.97,55.01,54.96,55.0,90200.0,41.245,41.275,41.2375,41.2675,90200.0
2012-03-26 12:20:00,55.0,55.0,54.95,54.99,36400.0,41.2675,41.2675,41.23,41.26,36400.0
2012-03-26 12:30:00,54.99,55.02,54.96,54.96,57200.0,41.26,41.2826,41.2375,41.2375,57200.0
2012-03-26 12:40:00,54.96,55.03,54.96,55.03,116200.0,41.2375,41.2901,41.2375,41.2901,116200.0
2012-03-26 12:50:00,55.03,55.12,55.03,55.08,82000.0,41.2901,41.3576,41.2901,41.3276,82000.0
2012-03-26 13:00:00,55.07,55.14,55.04,55.12,61000.0,41.3201,41.3726,41.2976,41.3576,61000.0
2012-03-26 13:10:00,55.1,55.15,55.09,55.13,43400.0,41.3426,41.3801,41.3351,41.3651,43400.0
2012-03-26 13:20:00,55.12,55.2,55.11,55.15,66600.0,41.3576,41.4176,41.3501,41.3801,66600.0
2012-03-26 13:30:00,55.15,55.21,55.13,55.13,48400.0,41.3801,41.4251,41.3651,41.3651,48400.0
2012-03-26 13:40:00,55.13,55.15,55.12,55.12,26000.0,41.3651,41.3801,41.3576,41.3576,26000.0
2012-03-26 13:50:00,55.13,55.23,55.13,55.23,72000.0,41.3651,41.4401,41.3651,41.4401,72000.0
2012-03-26 14:00:00,55.23,55.32,55.21,55.32,111200.0,41.4401,41.5076,41.4251,41.5076,111200.0
2012-03-26 14:10:00,55.32,55.35,55.31,55.35,47800.0,41.5076,41.5302,41.5001,41.5302,47800.0
2012-03-26 14:20:00,55.35,55.47,55.35,55.45,153600.0,41.5302,41.6202,41.5302,41.6052,153600.0
2012-03-26 14:30:00,55.44,55.48,55.4,55.48,108400.0,41.5977,41.6277,41.5677,41.6277,108400.0
2012-03-26 14:40:00,55.48,55.56,55.43,55.44,68400.0,41.6277,41.6877,41.5902,41.5977,68400.0
2012-03-26 14:50:00,55.44,55.53,55.42,55.51,83400.0,41.5977,41.6652,41.5827,41.6502,83400.0
2012-03-26 15:00:00,55.5,55.6,55.48,55.48,163600.0,41.6427,41.7177,41.6277,41.6277,163600.0
2012-03-26 15:10:00,55.49,55.63,55.49,55.61,202600.0,41.6352,41.7402,41.6352,41.7252,202600.0
2012-03-26 15:20:00,55.6,55.64,55.6,55.63,115200.0,41.7177,41.7478,41.7177,41.7402,115200.0
2012-03-26 15:30:00,55.63,55.72,55.59,55.67,389800.0,41.7402,41.8078,41.7102,41.7703,389800.0
2012-03-26 15:40:00,55.67,55.74,55.57,55.62,273200.0,41.7703,41.8228,41.6952,41.7327,273200.0
2012-03-26 15:50:00,55.62,55.69,55.59,55.67,314000.0,41.7327,41.7853,41.7102,41.7703,314000.0
2012-03-27 09:30:00,55.73,55.85,55.57,55.63,200600.0,41.8153,41.9053,41.6952,41.7402,200600.0
2012-03-27 09:40:00,55.61,55.71,55.58,55.63,133000.0,41.7252,41.8003,41.7027,41.7402,133000.0
2012-03-27 09:50:00,55.63,55.65,55.51,55.55,71800.0,41.7402,41.7553,41.6502,41.6802,71800.0
2012-03-27 10:00:00,55.5,55.51,55.21,55.45,133000.0,41.6427,41.6502,41.4251,41.6052,133000.0
2012-03-27 10:10:00,55.43,55.43,55.33,55.38,93600.0,41.5902,41.5902,41.5152,41.5527,93600.0
2012-03-27 10:20:00,55.39,55.39,55.26,55.34,96800.0,41.5602,41.5602,41.4626,41.5227,96800.0
2012-03-27 10:30:00,55.35,55.42,55.31,55.36,39600.0,41.5302,41.5827,41.5001,41.5377,39600.0
2012-03-27 10:40:00,55.35,55.37,55.22,55.34,95200.0,41.5302,41.5452,41.4326,41.5227,95200.0
2012-03-27 10:50:00,55.34,55.35,55.18,55.23,43800.0,41.5227,41.5302,41.4026,41.4401,43800.0
2012-03-27 11:00:00,55.22,55.36,55.21,55.35,80200.0,41.4326,41.5377,41.4251,41.5302,80200.0
2012-03-27 11:10:00,55.33,55.42,55.32,55.37,61600.0,41.5152,41.5827,41.5076,41.5452,61600.0
2012-03-27 11:20:00,55.38,55.41,55.31,55.35,46600.0,41.5527,41.5752,41.5001,41.5302,46600.0
2012-03-27 11:30:00,55.35,55.37,55.3,55.34,50000.0,41.5302,41.5452,41.4926,41.5227,50000.0
2012-03-27 11:40:00,55.35,55.36,55.3,55.33,74000.0,41.5302,41.5377,41.4926,41.5152,74000.0
2012-03-27 11:50:00,55.33,55.35,55.31,55.32,27600.0,41.5152,41.5302,41.5001,41.5076,27600.0
2012-03-27 12:00:00,55.33,55.37,55.33,55.35,33000.0,41.5152,41.5452,41.5152,41.5302,33000.0
2012-03-27 12:10:00,55.36,55.39,55.34,55.35,32400.0,41.5377,41.5602,41.5227,41.5302,32400.0
2012-03-27 12:20:00,55.35,55.35,55.29,55.29,36800.0,41.5302,41.5302,41.4851,41.4851,36800.0
2012-03-27 12:30:00,55.29,55.33,55.28,55.3,48800.0,41.4851,41.5152,41.4776,41.4926,48800.0
2012-03-27 12:40:00,55.3,55.3,55.2,55.2,70400.0,41.4926,41.4926,41.4176,41.4176,70400.0
2012-03-27 12:50:00,55.2,55.25,55.16,55.24,75400.0,41.4176,41.4551,41.3876,41.4476,75400.0
2012-03-27 13:00:00,55.24,55.27,55.21,55.27,56600.0,41.4476,41.4701,41.4251,41.4701,56600.0
2012-03-27 13:10:00,55.27,55.28,55.2,55.23,49200.0,41.4701,41.4776,41.4176,41.4401,49200.0
2012-03-27 13:20:00,55.24,55.29,55.19,55.24,68000.0,41.4476,41.4851,41.4101,41.4476,68000.0
2012-03-27 13:30:00,55.25,55.26,55.2,55.26,72000.0,41.4551,41.4626,41.4176,41.4626,72000.0
2012-03-27 13:40:00,55.26,55.29,55.22,55.25,69000.0,41.4626,41.4851,41.4326,41.4551,69000.0
2012-03-27 13:50:00,55.25,55.27,55.23,55.24,94800.0,41.4551,41.4701,41.4401,41.4476,94800.0
2012-03-27 14:00:00,55.24,55.27,55.22,55.25,75600.0,41.4476,41.4701,41.4326,41.4551,75600.0
2012-03-27 14:10:00,55.25,55.32,55.25,55.26,73000.0,41.4551,41.5076,41.4551,41.4626,73000.0
2012-03-27 14:20:00,55.26,55.27,55.24,55.27,71400.0,41.4626,41.4701,41.4476,41.4701,71400.0
2012-03-27 14:30:00,55.26,55.28,55.15,55.18,79800.0,41.4626,41.4776,41.3801,41.4026,79800.0
2012-03-27 14:40:00,55.18,55.24,55.18,55.23,55000.0,41.4026,41.4476,41.4026,41.4401,55000.0
2012-03-27 14:50:00,55.23,55.27,55.21,55.25,88000.0,41.4401,41.4701,41.4251,41.4551,88000.0
2012-03-27 15:00:00,55.25,55.29,55.22,55.23,180400.0,41.4551,41.4851,41.4326,41.4401,180400.0
2012-03-27 15:10:00,55.23,55.26,55.18,55.23,83200.0,41.4401,41.4626,41.4026,41.4401,83200.0
2012-03-27 15:20:00,55.23,55.24,55.12,55.18,86000.0,41.4401,41.4476,41.3576,41.4026,86000.0
2012-03-27 15:30:00,55.18,55.25,55.16,55.22,98800.0,41.4026,41.4551,41.3876,41.4326,98800.0
2012-03-27 15:40:00,55.22,55.23,55.14,55.2,232800.0,41.4326,41.4401,41.3726,41.4176,232800.0
2012-03-27 15:50:00,55.21,55.26,55.17,55.25,458000.0,41.4251,41.4626,41.3951,41.4551,458000.0
2012-03-28 09:30:00,55.11,55.27,54.94,55.05,330400.0,41.3501,41.4701,41.2225,41.3051,330400.0
2012-03-28 09:40:00,55.04,55.07,54.75,54.87,612800.0,41.2976,41.3201,41.08,41.17,612800.0
2012-03-28 09:50:00,54.88,54.91,54.67,54.69,623200.0,41.1775,41.2,41.0199,41.0349,623200.0
2012-03-28 10:00:00,54.69,54.79,54.67,54.71,786200.0,41.0349,41.11,41.0199,41.05,786200.0
2012-03-28 10:10:00,54.7,54.83,54.58,54.74,93400.0,41.0425,41.14,40.9524,41.0725,93400.0
2012-03-28 10:20:00,54.72,54.78,54.56,54.6,87600.0,41.0575,41.1025,40.9374,40.9674,87600.0
2012-03-28 10:30:00,54.6,54.61,54.31,54.31,116800.0,40.9674,40.9749,40.7498,40.7498,116800.0
2012-03-28 10:40:00,54.31,54.35,54.22,54.27,120800.0,40.7498,40.7798,40.6823,40.7198,120800.0
2012-03-28 10:50:00,54.26,54.27,53.97,54.19,184000.0,40.7123,40.7198,40.4947,40.6598,184000.0
2012-03-28 11:00:00,54.22,54.29,53.93,53.99,249400.0,40.6823,40.7348,40.4647,40.5097,249400.0
2012-03-28 11:10:00,53.98,54.17,53.95,54.15,95400.0,40.5022,40.6448,40.4797,40.6298,95400.0
2012-03-28 11:20:00,54.15,54.27,54.12,54.2,94400.0,40.6298,40.7198,40.6073,40.6673,94400.0
2012-03-28 11:30:00,54.2,54.24,54.02,54.07,152600.0,40.6673,40.6973,40.5322,40.5697,152600.0
2012-03-28 11:40:00,54.07,54.09,53.87,53.88,102600.0,40.5697,40.5848,40.4197,40.4272,102600.0
2012-03-28 11:50:00,53.88,53.88,53.6,53.77,145400.0,40.4272,40.4272,40.2171,40.3447,145400.0
2012-03-28 12:00:00,53.77,53.9,53.77,53.88,98000.0,40.3447,40.4422,40.3447,40.4272,98000.0
2012-03-28 12:10:00,53.88,54.01,53.77,53.97,73600.0,40.4272,40.5247,40.3447,40.4947,73600.0
2012-03-28 12:20:00,53.97,54.02,53.93,54.01,47000.0,40.4947,40.5322,40.4647,40.5247,47000.0
2012-03-28 12:30:00,54.01,54.05,53.95,53.95,68000.0,40.5247,40.5547,40.4797,40.4797,68000.0
2012-03-28 12:40:00,53.96,54.04,53.96,53.99,43800.0,40.4872,40.5472,40.4872,40.5097,43800.0
2012-03-28 12:50:00,53.98,54.03,53.95,53.96,52200.0,40.5022,40.5397,40.4797,40.4872,52200.0
2012-03-28 13:00:00,53.96,54.01,53.92,53.97,89800.0,40.4872,40.5247,40.4572,40.4947,89800.0
2012-03-28 13:10:00,53.97,53.99,53.9,53.95,42800.0,40.4947,40.5097,40.4422,40.4797,42800.0
2012-03-28 13:20:00,53.95,53.97,53.83,53.95,78600.0,40.4797,40.4947,40.3897,40.4797,78600.0
2012-03-28 13:30:00,53.96,53.97,53.86,53.96,57600.0,40.4872,40.4947,40.4122,40.4872,57600.0
2012-03-28 13:40:00,53.95,53.96,53.85,53.89,42200.0,40.4797,40.4872,40.4047,40.4347,42200.0
2012-03-28 13:50:00,53.88,53.89,53.76,53.82,182600.0,40.4272,40.4347,40.3372,40.3822,182600.0
2012-03-28 14:00:00,53.82,53.85,53.68,53.73,95400.0,40.3822,40.4047,40.2771,40.3146,95400.0
2012-03-28 14:10:00,53.74,53.77,53.66,53.69,74800.0,40.3221,40.3447,40.2621,40.2846,74800.0
2012-03-28 14:20:00,53.7,53.75,53.64,53.71,71400.0,40.2921,40.3296,40.2471,40.2996,71400.0
2012-03-28 14:30:00,53.72,53.81,53.65,53.77,107600.0,40.3071,40.3747,40.2546,40.3447,107600.0
2012-03-28 14:40:00,53.77,53.88,53.77,53.87,144400.0,40.3447,40.4272,40.3447,40.4197,144400.0
2012-03-28 14:50:00,53.87,53.95,53.81,53.89,93200.0,40.4197,40.4797,40.3747,40.4347,93200.0
2012-03-28 15:00:00,53.91,53.93,53.77,53.79,142400.0,40.4497,40.4647,40.3447,40.3597,142400.0
2012-03-28 15:10:00,53.79,53.84,53.75,53.76,85600.0,40.3597,40.3972,40.3296,40.3372,85600.0
2012-03-28 15:20:00,53.76,53.88,53.73,53.83,109800.0,40.3372,40.4272,40.3146,40.3897,109800.0
2012-03-28 15:30:00,53.82,53.92,53.74,53.8,144200.0,40.3822,40.4572,40.3221,40.3672,144200.0
2012-03-28 15:40:00,53.8,53.96,53.8,53.83,242600.0,40.3672,40.4872,40.3672,40.3897,242600.0
2012-03-28 15:50:00,53.85,53.97,53.81,53.96,437200.0,40.4047,40.4947,40.3747,40.4872,437200.0
2012-03-29 09:30:00,53.58,53.58,52.74,52.94,610800.0,40.2021,40.2021,39.5718,39.7219,610800.0
2012-03-29 09:40:00,52.97,53.25,52.88,53.22,304200.0,39.7444,39.9545,39.6769,39.932,304200.0
2012-03-29 09:50:00,53.22,53.25,52.83,53.0,210400.0,39.932,39.9545,39.6394,39.7669,210400.0
2012-03-29 10:00:00,52.99,53.29,52.98,53.08,198400.0,39.7594,39.9845,39.7519,39.8269,198400.0
2012-03-29 10:10:00,53.07,53.16,52.87,52.92,107000.0,39.8194,39.887,39.6694,39.7069,107000.0
2012-03-29 10:20:00,52.92,53.01,52.83,52.84,129600.0,39.7069,39.7744,39.6394,39.6469,129600.0
2012-03-29 10:30:00,52.85,52.89,52.67,52.69,187000.0,39.6544,39.6844,39.5193,39.5343,187000.0
2012-03-29 10:40:00,52.68,52.83,52.64,52.74,142800.0,39.5268,39.6394,39.4968,39.5718,142800.0
2012-03-29 10:50:00,52.73,52.77,52.65,52.75,135200.0,39.5643,39.5943,39.5043,39.5793,135200.0
2012-03-29 11:00:00,52.74,52.79,52.68,52.7,259600.0,39.5718,39.6093,39.5268,39.5418,259600.0
2012-03-29 11:10:00,52.69,52.74,52.57,52.71,428800.0,39.5343,39.5718,39.4443,39.5493,428800.0
2012-03-29 11:20:00,52.7,52.76,52.48,52.52,211600.0,39.5418,39.5868,39.3767,39.4068,211600.0
2012-03-29 11:30:00,52.52,52.75,52.52,52.74,183200.0,39.4068,39.5793,39.4068,39.5718,183200.0
2012-03-29 11:40:00,52.75,52.81,52.69,52.79,115600.0,39.5793,39.6243,39.5343,39.6093,115600.0
2012-03-29 11:50:00,52.79,53.0,52.76,52.96,305200.0,39.6093,39.7669,39.5868,39.7369,305200.0
2012-03-29 12:00:00,52.96,53.07,52.91,53.05,80600.0,39.7369,39.8194,39.6994,39.8044,80600.0
2012-03-29 12:10:00,53.04,53.05,52.93,53.02,76400.0,39.7969,39.8044,39.7144,39.7819,76400.0
2012-03-29 12:20:00,53.01,53.13,52.92,52.93,87400.0,39.7744,39.8644,39.7069,39.7144,87400.0
2012-03-29 12:30:00,52.95,53.13,52.94,53.13,134400.0,39.7294,39.8644,39.7219,39.8644,134400.0
2012-03-29 12:40:00,53.15,53.27,53.15,53.27,184600.0,39.8795,39.9695,39.8795,39.9695,184600.0
2012-03-29 12:50:00,53.26,53.43,53.24,53.4,59600.0,39.962,40.0895,39.947,40.067,59600.0
2012-03-29 13:00:00,53.4,53.41,53.24,53.35,111400.0,40.067,40.0745,39.947,40.0295,111400.0
2012-03-29 13:10:00,53.34,53.36,53.23,53.35,66000.0,40.022,40.037,39.9395,40.0295,66000.0
2012-03-29 13:20:00,53.35,53.4,53.29,53.4,68800.0,40.0295,40.067,39.9845,40.067,68800.0
2012-03-29 13:30:00,53.4,53.5,53.38,53.5,71200.0,40.067,40.1421,40.052,40.1421,71200.0
2012-03-29 13:40:00,53.49,53.51,53.39,53.49,85800.0,40.1346,40.1496,40.0595,40.1346,85800.0
2012-03-29 13:50:00,53.49,53.55,53.46,53.48,88000.0,40.1346,40.1796,40.1121,40.1271,88000.0
2012-03-29 14:00:00,53.47,53.62,53.46,53.6,104000.0,40.1196,40.2321,40.1121,40.2171,104000.0
2012-03-29 14:10:00,53.6,53.78,53.6,53.77,129400.0,40.2171,40.3522,40.2171,40.3447,129400.0
2012-03-29 14:20:00,53.78,53.8,53.7,53.73,84200.0,40.3522,40.3672,40.2921,40.3146,84200.0
2012-03-29 14:30:00,53.73,53.78,53.65,53.73,87800.0,40.3146,40.3522,40.2546,40.3146,87800.0
2012-03-29 14:40:00,53.73,53.76,53.66,53.75,89400.0,40.3146,40.3372,40.2621,40.3296,89400.0
2012-03-29 14:50:00,53.75,53.81,53.66,53.66,96400.0,40.3296,40.3747,40.2621,40.2621,96400.0
2012-03-29 15:00:00,53.66,53.68,53.54,53.66,117600.0,40.2621,40.2771,40.1721,40.2621,117600.0
2012-03-29 15:10:00,53.66,53.85,53.66,53.78,189400.0,40.2621,40.4047,40.2621,40.3522,189400.0
2012-03-29 15:20:00,53.79,53.79,53.57,53.6,181800.0,40.3597,40.3597,40.1946,40.2171,181800.0
2012-03-29 15:30:00,53.6,53.73,53.56,53.65,211800.0,40.2171,40.3146,40.1871,40.2546,211800.0
2012-03-29 15:40:00,53.65,53.77,53.65,53.7,215600.0,40.2546,40.3447,40.2546,40.2921,215600.0
2012-03-29 15:50:00,53.7,53.76,53.66,53.7,437400.0,40.2921,40.3372,40.2621,40.2921,437400.0
2012-03-30 09:30:00,53.95,54.24,53.88,54.06,232200.0,40.4797,40.6973,40.4272,40.5622,232200.0
2012-03-30 09:40:00,54.05,54.12,53.85,53.96,211000.0,40.5547,40.6073,40.4047,40.4872,211000.0
2012-03-30 09:50:00,53.97,54.1,53.9,53.92,123800.0,40.4947,40.5923,40.4422,40.4572,123800.0
2012-03-30 10:00:00,53.9,53.98,53.84,53.89,69800.0,40.4422,40.5022,40.3972,40.4347,69800.0
2012-03-30 10:10:00,53.91,54.02,53.88,53.98,64400.0,40.4497,40.5322,40.4272,40.5022,64400.0
2012-03-30 10:20:00,53.96,54.05,53.94,54.05,111000.0,40.4872,40.5547,40.4722,40.5547,111000.0
2012-03-30 10:30:00,54.04,54.06,53.91,53.93,72200.0,40.5472,40.5622,40.4497,40.4647,72200.0
2012-03-30 10:40:00,53.91,53.99,53.91,53.95,51200.0,40.4497,40.5097,40.4497,40.4797,51200.0
2012-03-30 10:50:00,53.97,53.98,53.94,53.94,65400.0,40.4947,40.5022,40.4722,40.4722,65400.0
2012-03-30 11:00:00,53.95,54.02,53.94,53.98,45800.0,40.4797,40.5322,40.4722,40.5022,45800.0
2012-03-30 11:10:00,53.99,54.05,53.98,54.01,130400.0,40.5097,40.5547,40.5022,40.5247,130400.0
2012-03-30 11:20:00,54.0,54.05,53.99,53.99,48800.0,40.5172,40.5547,40.5097,40.5097,48800.0
2012-03-30 11:30:00,54.0,54.02,53.95,53.96,46600.0,40.5172,40.5322,40.4797,40.4872,46600.0
2012-03-30 11:40:00,53.95,54.01,53.92,53.99,58800.0,40.4797,40.5247,40.4572,40.5097,58800.0
2012-03-30 11:50:00,53.99,54.06,53.98,54.01,47200.0,40.5097,40.5622,40.5022,40.5247,47200.0
2012-03-30 12:00:00,54.0,54.03,53.99,54.0,81400.0,40.5172,40.5397,40.5097,40.5172,81400.0
2012-03-30 12:10:00,53.99,54.01,53.95,53.97,52200.0,40.5097,40.5247,40.4797,40.4947,52200.0
2012-03-30 12:20:00,53.99,54.01,53.97,54.0,39000.0,40.5097,40.5247,40.4947,40.5172,39000.0
2012-03-30 12:30:00,54.0,54.0,53.92,54.0,78200.0,40.5172,40.5172,40.4572,40.5172,78200.0
2012-03-30 12:40:00,54.0,54.11,53.99,54.1,96600.0,40.5172,40.5998,40.5097,40.5923,96600.0
2012-03-30 12:50:00,54.1,54.1,53.98,53.99,73000.0,40.5923,40.5923,40.5022,40.5097,73000.0
2012-03-30 13:00:00,53.98,54.04,53.98,54.01,28400.0,40.5022,40.5472,40.5022,40.5247,28400.0
2012-03-30 13:10:00,54.01,54.04,53.99,53.99,26400.0,40.5247,40.5472,40.5097,40.5097,26400.0
2012-03-30 13:20:00,53.99,54.02,53.97,54.0,36600.0,40.5097,40.5322,40.4947,40.5172,36600.0
2012-03-30 13:30:00,54.01,54.05,53.99,54.04,26800.0,40.5247,40.5547,40.5097,40.5472,26800.0
2012-03-30 13:40:00,54.04,54.05,53.98,54.01,24800.0,40.5472,40.5547,40.5022,40.5247,24800.0
2012-03-30 13:50:00,54.03,54.03,53.97,53.99,41600.0,40.5397,40.5397,40.4947,40.5097,41600.0
2012-03-30 14:00:00,54.0,54.05,53.99,54.0,58800.0,40.5172,40.5547,40.5097,40.5172,58800.0
2012-03-30 14:10:00,54.0,54.05,53.98,54.02,66200.0,40.5172,40.5547,40.5022,40.5322,66200.0
2012-03-30 14:20:00,54.02,54.04,53.92,53.92,59000.0,40.5322,40.5472,40.4572,40.4572,59000.0
2012-03-30 14:30:00,53.92,54.0,53.92,54.0,28800.0,40.4572,40.5172,40.4572,40.5172,28800.0
2012-03-30 14:40:00,53.99,54.02,53.96,53.99,77400.0,40.5097,40.5322,40.4872,40.5097,77400.0
2012-03-30 14:50:00,53.99,54.02,53.93,53.94,47800.0,40.5097,40.5322,40.4647,40.4722,47800.0
2012-03-30 15:00:00,53.94,53.98,53.85,53.92,79600.0,40.4722,40.5022,40.4047,40.4572,79600.0
2012-03-30 15:10:00,53.91,53.95,53.85,53.94,80000.0,40.4497,40.4797,40.4047,40.4722,80000.0
2012-03-30 15:20:00,53.94,53.94,53.79,53.8,92200.0,40.4722,40.4722,40.3597,40.3672,92200.0
2012-03-30 15:30:00,53.79,53.95,53.77,53.88,96400.0,40.3597,40.4797,40.3447,40.4272,96400.0
2012-03-30 15:40:00,53.88,53.9,53.59,53.67,196200.0,40.4272,40.4422,40.2096,40.2696,196200.0
2012-03-30 15:50:00,53.66,53.82,53.6,53.74,402200.0,40.2621,40.3822,40.2171,40.3221,402200.0
2012-04-02 09:30:00,53.67,54.09,53.52,53.63,407400.0,40.2696,40.5848,40.1571,40.2396,407400.0
2012-04-02 09:40:00,53.7,53.84,53.65,53.79,156800.0,40.2921,40.3972,40.2546,40.3597,156800.0
2012-04-02 09:50:00,53.79,53.86,53.73,53.82,99000.0,40.3597,40.4122,40.3146,40.3822,99000.0
2012-04-02 10:00:00,53.82,54.35,53.82,54.22,277600.0,40.3822,40.7798,40.3822,40.6823,277600.0
2012-04-02 10:10:00,54.23,54.32,54.21,54.26,134200.0,40.6898,40.7573,40.6748,40.7123,134200.0
2012-04-02 10:20:00,54.26,54.26,54.15,54.15,125200.0,40.7123,40.7123,40.6298,40.6298,125200.0
2012-04-02 10:30:00,54.15,54.3,54.15,54.28,99000.0,40.6298,40.7423,40.6298,40.7273,99000.0
2012-04-02 10:40:00,54.28,54.46,54.28,54.44,157800.0,40.7273,40.8624,40.7273,40.8474,157800.0
2012-04-02 10:50:00,54.45,54.49,54.33,54.35,114400.0,40.8549,40.8849,40.7648,40.7798,114400.0
2012-04-02 11:00:00,54.35,54.37,54.21,54.3,207000.0,40.7798,40.7948,40.6748,40.7423,207000.0
2012-04-02 11:10:00,54.29,54.4,54.27,54.35,127800.0,40.7348,40.8174,40.7198,40.7798,127800.0
2012-04-02 11:20:00,54.37,54.45,54.36,54.4,91000.0,40.7948,40.8549,40.7873,40.8174,91000.0
2012-04-02 11:30:00,54.4,54.42,54.32,54.32,57000.0,40.8174,40.8324,40.7573,40.7573,57000.0
2012-04-02 11:40:00,54.33,54.68,54.3,54.68,188600.0,40.7648,41.0274,40.7423,41.0274,188600.0
2012-04-02 11:50:00,54.65,54.93,54.65,54.88,235800.0,41.0049,41.215,41.0049,41.1775,235800.0
2012-04-02 12:00:00,54.89,55.02,54.88,54.88,218000.0,41.185,41.2826,41.1775,41.1775,218000.0
2012-04-02 12:10:00,54.88,54.9,54.69,54.7,115400.0,41.1775,41.1925,41.0349,41.0425,115400.0
2012-04-02 12:20:00,54.7,54.76,54.62,54.68,74600.0,41.0425,41.0875,40.9824,41.0274,74600.0
2012-04-02 12:30:00,54.68,54.78,54.68,54.74,84600.0,41.0274,41.1025,41.0274,41.0725,84600.0
2012-04-02 12:40:00,54.74,54.85,54.74,54.81,50600.0,41.0725,41.155,41.0725,41.125,50600.0
2012-04-02 12:50:00,54.81,54.82,54.71,54.74,100200.0,41.125,41.1325,41.05,41.0725,100200.0
2012-04-02 13:00:00,54.75,54.77,54.73,54.74,48200.0,41.08,41.095,41.065,41.0725,48200.0
2012-04-02 13:10:00,54.75,54.76,54.68,54.72,50400.0,41.08,41.0875,41.0274,41.0575,50400.0
2012-04-02 13:20:00,54.73,54.76,54.72,54.74,50800.0,41.065,41.0875,41.0575,41.0725,50800.0
2012-04-02 13:30:00,54.74,54.77,54.72,54.73,121600.0,41.0725,41.095,41.0575,41.065,121600.0
2012-04-02 13:40:00,54.73,54.76,54.72,54.75,78800.0,41.065,41.0875,41.0575,41.08,78800.0
2012-04-02 13:50:00,54.74,54.79,54.72,54.77,153400.0,41.0725,41.11,41.0575,41.095,153400.0
2012-04-02 14:00:00,54.77,54.79,54.73,54.76,124400.0,41.095,41.11,41.065,41.0875,124400.0
2012-04-02 14:10:00,54.76,54.84,54.76,54.82,106000.0,41.0875,41.1475,41.0875,41.1325,106000.0
2012-04-02 14:20:00,54.82,54.87,54.8,54.84,270600.0,41.1325,41.17,41.1175,41.1475,270600.0
2012-04-02 14:30:00,54.84,54.9,54.8,54.89,95600.0,41.1475,41.1925,41.1175,41.185,95600.0
2012-04-02 14:40:00,54.89,54.96,54.87,54.94,91200.0,41.185,41.2375,41.17,41.2225,91200.0
2012-04-02 14:50:00,54.94,54.99,54.88,54.96,97200.0,41.2225,41.26,41.1775,41.2375,97200.0
2012-04-02 15:00:00,54.97,55.01,54.95,55.0,189000.0,41.245,41.275,41.23,41.2675,189000.0
2012-04-02 15:10:00,55.0,55.03,54.99,55.02,206800.0,41.2675,41.2901,41.26,41.2826,206800.0
2012-04-02 15:20:00,55.02,55.02,54.98,54.98,158400.0,41.2826,41.2826,41.2525,41.2525,158400.0
2012-04-02 15:30:00,54.98,54.99,54.87,54.87,191400.0,41.2525,41.26,41.17,41.17,191400.0
2012-04-02 15:40:00,54.88,54.89,54.74,54.75,213400.0,41.1775,41.185,41.0725,41.08,213400.0
2012-04-02 15:50:00,54.76,54.85,54.73,54.77,328800.0,41.0875,41.155,41.065,41.095,328800.0
2012-04-03 09:30:00,54.56,54.73,54.27,54.31,215400.0,40.9374,41.065,40.7198,40.7498,215400.0
2012-04-03 09:40:00,54.32,54.49,54.22,54.22,100800.0,40.7573,40.8849,40.6823,40.6823,100800.0
2012-04-03 09:50:00,54.24,54.29,54.05,54.13,129400.0,40.6973,40.7348,40.5547,40.6148,129400.0
2012-04-03 10:00:00,54.17,54.57,54.13,54.52,97200.0,40.6448,40.9449,40.6148,40.9074,97200.0
2012-04-03 10:10:00,54.51,54.55,53.98,54.06,241200.0,40.8999,40.9299,40.5022,40.5622,241200.0
2012-04-03 10:20:00,54.04,54.21,53.96,54.16,175800.0,40.5472,40.6748,40.4872,40.6373,175800.0
2012-04-03 10:30:00,54.17,54.29,54.16,54.29,279000.0,40.6448,40.7348,40.6373,40.7348,279000.0
2012-04-03 10:40:00,54.31,54.38,54.2,54.38,121000.0,40.7498,40.8023,40.6673,40.8023,121000.0
2012-04-03 10:50:00,54.39,54.55,54.38,54.49,102200.0,40.8099,40.9299,40.8023,40.8849,102200.0
2012-04-03 11:00:00,54.48,54.51,54.33,54.33,124600.0,40.8774,40.8999,40.7648,40.7648,124600.0
2012-04-03 11:10:00,54.33,54.36,54.19,54.27,143600.0,40.7648,40.7873,40.6598,40.7198,143600.0
2012-04-03 11:20:00,54.29,54.33,54.22,54.26,77600.0,40.7348,40.7648,40.6823,40.7123,77600.0
2012-04-03 11:30:00,54.26,54.3,54.16,54.2,156600.0,40.7123,40.7423,40.6373,40.6673,156600.0
2012-04-03 11:40:00,54.2,54.25,54.1,54.1,171000.0,40.6673,40.7048,40.5923,40.5923,171000.0
2012-04-03 11:50:00,54.1,54.24,54.1,54.19,100200.0,40.5923,40.6973,40.5923,40.6598,100200.0
2012-04-03 12:00:00,54.16,54.2,53.92,53.92,92800.0,40.6373,40.6673,40.4572,40.4572,92800.0
2012-04-03 12:10:00,53.92,53.96,53.83,53.83,190600.0,40.4572,40.4872,40.3897,40.3897,190600.0
2012-04-03 12:20:00,53.83,53.88,53.79,53.84,105200.0,40.3897,40.4272,40.3597,40.3972,105200.0
2012-04-03 12:30:00,53.85,53.87,53.75,53.77,100600.0,40.4047,40.4197,40.3296,40.3447,100600.0
2012-04-03 12:40:00,53.78,53.87,53.77,53.87,86400.0,40.3522,40.4197,40.3447,40.4197,86400.0
2012-04-03 12:50:00,53.87,53.89,53.82,53.86,80000.0,40.4197,40.4347,40.3822,40.4122,80000.0
2012-04-03 13:00:00,53.86,53.88,53.81,53.81,74800.0,40.4122,40.4272,40.3747,40.3747,74800.0
2012-04-03 13:10:00,53.81,53.83,53.75,53.76,102600.0,40.3747,40.3897,40.3296,40.3372,102600.0
2012-04-03 13:20:00,53.76,53.76,53.46,53.5,352400.0,40.3372,40.3372,40.1121,40.1421,352400.0
2012-04-03 13:30:00,53.52,53.63,53.49,53.61,149600.0,40.1571,40.2396,40.1346,40.2246,149600.0
2012-04-03 13:40:00,53.62,53.62,53.52,53.58,115000.0,40.2321,40.2321,40.1571,40.2021,115000.0
2012-04-03 13:50:00,53.58,53.62,53.48,53.49,158200.0,40.2021,40.2321,40.1271,40.1346,158200.0
2012-04-03 14:00:00,53.49,53.5,52.95,53.06,608800.0,40.1346,40.1421,39.7294,39.8119,608800.0
2012-04-03 14:10:00,53.09,53.51,53.06,53.5,414000.0,39.8344,40.1496,39.8119,40.1421,414000.0
2012-04-03 14:20:00,53.5,53.53,53.38,53.48,317000.0,40.1421,40.1646,40.052,40.1271,317000.0
2012-04-03 14:30:00,53.49,53.52,53.38,53.38,302200.0,40.1346,40.1571,40.052,40.052,302200.0
2012-04-03 14:40:00,53.38,53.53,53.37,53.52,185200.0,40.052,40.1646,40.0445,40.1571,185200.0
2012-04-03 14:50:00,53.51,53.66,53.49,53.52,191000.0,40.1496,40.2621,40.1346,40.1571,191000.0
2012-04-03 15:00:00,53.54,53.74,53.51,53.72,201200.0,40.1721,40.3221,40.1496,40.3071,201200.0
2012-04-03 15:10:00,53.72,53.77,53.6,53.74,209600.0,40.3071,40.3447,40.2171,40.3221,209600.0
2012-04-03 15:20:00,53.76,53.76,53.62,53.65,267400.0,40.3372,40.3372,40.2321,40.2546,267400.0
2012-04-03 15:30:00,53.65,53.72,53.63,53.65,410000.0,40.2546,40.3071,40.2396,40.2546,410000.0
2012-04-03 15:40:00,53.65,53.76,53.6,53.73,387000.0,40.2546,40.3372,40.2171,40.3146,387000.0
2012-04-03 15:50:00,53.73,53.88,53.7,53.88,767800.0,40.3146,40.4272,40.2921,40.4272,767800.0
2012-04-04 09:30:00,53.49,54.29,53.49,54.04,709800.0,40.1346,40.7348,40.1346,40.5472,709800.0
2012-04-04 09:40:00,54.02,54.25,53.95,54.02,295600.0,40.5322,40.7048,40.4797,40.5322,295600.0
2012-04-04 09:50:00,54.02,54.35,53.93,54.28,254400.0,40.5322,40.7798,40.4647,40.7273,254400.0
2012-04-04 10:00:00,54.28,54.3,54.09,54.13,164800.0,40.7273,40.7423,40.5848,40.6148,164800.0
2012-04-04 10:10:00,54.15,54.24,54.02,54.05,259400.0,40.6298,40.6973,40.5322,40.5547,259400.0
2012-04-04 10:20:00,54.04,54.13,53.95,54.13,222600.0,40.5472,40.6148,40.4797,40.6148,222600.0
2012-04-04 10:30:00,54.13,54.18,54.06,54.14,267000.0,40.6148,40.6523,40.5622,40.6223,267000.0
2012-04-04 10:40:00,54.13,54.18,54.08,54.13,88600.0,40.6148,40.6523,40.5773,40.6148,88600.0
2012-04-04 10:50:00,54.13,54.16,54.03,54.09,160400.0,40.6148,40.6373,40.5397,40.5848,160400.0
2012-04-04 11:00:00,54.1,54.18,54.06,54.14,260600.0,40.5923,40.6523,40.5622,40.6223,260600.0
2012-04-04 11:10:00,54.14,54.23,54.07,54.18,136000.0,40.6223,40.6898,40.5697,40.6523,136000.0
2012-04-04 11:20:00,54.17,54.23,54.12,54.13,96200.0,40.6448,40.6898,40.6073,40.6148,96200.0
2012-04-04 11:30:00,54.13,54.25,54.12,54.23,154200.0,40.6148,40.7048,40.6073,40.6898,154200.0
2012-04-04 11:40:00,54.23,54.24,54.16,54.19,66200.0,40.6898,40.6973,40.6373,40.6598,66200.0
2012-04-04 11:50:00,54.2,54.25,54.14,54.15,160200.0,40.6673,40.7048,40.6223,40.6298,160200.0
2012-04-04 12:00:00,54.16,54.21,54.15,54.15,67000.0,40.6373,40.6748,40.6298,40.6298,67000.0
2012-04-04 12:10:00,54.14,54.22,54.13,54.2,69600.0,40.6223,40.6823,40.6148,40.6673,69600.0
2012-04-04 12:20:00,54.2,54.22,54.13,54.13,91600.0,40.6673,40.6823,40.6148,40.6148,91600.0
2012-04-04 12:30:00,54.13,54.14,54.07,54.07,135400.0,40.6148,40.6223,40.5697,40.5697,135400.0
2012-04-04 12:40:00,54.08,54.1,54.04,54.08,179000.0,40.5773,40.5923,40.5472,40.5773,179000.0
2012-04-04 12:50:00,54.1,54.16,54.09,54.15,47800.0,40.5923,40.6373,40.5848,40.6298,47800.0
2012-04-04 13:00:00,54.16,54.16,54.09,54.1,84200.0,40.6373,40.6373,40.5848,40.5923,84200.0
2012-04-04 13:10:00,54.1,54.16,54.09,54.13,75200.0,40.5923,40.6373,40.5848,40.6148,75200.0
2012-04-04 13:20:00,54.13,54.17,54.1,54.16,80800.0,40.6148,40.6448,40.5923,40.6373,80800.0
2012-04-04 13:30:00,54.16,54.21,54.12,54.18,87800.0,40.6373,40.6748,40.6073,40.6523,87800.0
2012-04-04 13:40:00,54.18,54.29,54.15,54.24,83800.0,40.6523,40.7348,40.6298,40.6973,83800.0
2012-04-04 13:50:00,54.26,54.33,54.24,54.33,71000.0,40.7123,40.7648,40.6973,40.7648,71000.0
2012-04-04 14:00:00,54.33,54.33,54.24,54.25,117600.0,40.7648,40.7648,40.6973,40.7048,117600.0
2012-04-04 14:10:00,54.26,54.29,54.21,54.25,190800.0,40.7123,40.7348,40.6748,40.7048,190800.0
2012-04-04 14:20:00,54.24,54.24,54.18,54.2,106800.0,40.6973,40.6973,40.6523,40.6673,106800.0
2012-04-04 14:30:00,54.19,54.49,54.17,54.48,204200.0,40.6598,40.8849,40.6448,40.8774,204200.0
2012-04-04 14:40:00,54.5,54.52,54.45,54.47,134000.0,40.8924,40.9074,40.8549,40.8699,134000.0
2012-04-04 14:50:00,54.47,54.58,54.45,54.58,185200.0,40.8699,40.9524,40.8549,40.9524,185200.0
2012-04-04 15:00:00,54.57,54.58,54.45,54.47,173000.0,40.9449,40.9524,40.8549,40.8699,173000.0
2012-04-04 15:10:00,54.46,54.51,54.45,54.5,183000.0,40.8624,40.8999,40.8549,40.8924,183000.0
2012-04-04 15:20:00,54.5,54.52,54.37,54.37,211000.0,40.8924,40.9074,40.7948,40.7948,211000.0
2012-04-04 15:30:00,54.37,54.38,54.31,54.32,253800.0,40.7948,40.8023,40.7498,40.7573,253800.0
2012-04-04 15:40:00,54.32,54.35,54.24,54.27,298800.0,40.7573,40.7798,40.6973,40.7198,298800.0
2012-04-04 15:50:00,54.27,54.32,54.19,54.2,494800.0,40.7198,40.7573,40.6598,40.6673,494800.0
2012-04-05 09:30:00,53.93,54.2,53.81,53.82,170400.0,40.4647,40.6673,40.3747,40.3822,170400.0
2012-04-05 09:40:00,53.81,54.0,53.78,54.0,139400.0,40.3747,40.5172,40.3522,40.5172,139400.0
2012-04-05 09:50:00,54.0,54.01,53.85,53.88,133800.0,40.5172,40.5247,40.4047,40.4272,133800.0
2012-04-05 10:00:00,53.91,54.05,53.85,53.99,169400.0,40.4497,40.5547,40.4047,40.5097,169400.0
2012-04-05 10:10:00,53.99,54.09,53.99,54.02,203600.0,40.5097,40.5848,40.5097,40.5322,203600.0
2012-04-05 10:20:00,54.02,54.05,53.96,53.99,181800.0,40.5322,40.5547,40.4872,40.5097,181800.0
2012-04-05 10:30:00,53.99,54.04,53.9,54.04,85400.0,40.5097,40.5472,40.4422,40.5472,85400.0
2012-04-05 10:40:00,54.04,54.1,53.99,54.09,51800.0,40.5472,40.5923,40.5097,40.5848,51800.0
2012-04-05 10:50:00,54.1,54.19,54.1,54.19,83200.0,40.5923,40.6598,40.5923,40.6598,83200.0
2012-04-05 11:00:00,54.18,54.23,54.1,54.21,69000.0,40.6523,40.6898,40.5923,40.6748,69000.0
2012-04-05 11:10:00,54.21,54.21,54.06,54.1,71800.0,40.6748,40.6748,40.5622,40.5923,71800.0
2012-04-05 11:20:00,54.12,54.18,54.07,54.13,65200.0,40.6073,40.6523,40.5697,40.6148,65200.0
2012-04-05 11:30:00,54.13,54.17,54.07,54.16,63000.0,40.6148,40.6448,40.5697,40.6373,63000.0
2012-04-05 11:40:00,54.17,54.21,54.12,54.18,77800.0,40.6448,40.6748,40.6073,40.6523,77800.0
2012-04-05 11:50:00,54.18,54.3,54.09,54.27,102200.0,40.6523,40.7423,40.5848,40.7198,102200.0
2012-04-05 12:00:00,54.28,54.34,54.17,54.32,86800.0,40.7273,40.7723,40.6448,40.7573,86800.0
2012-04-05 12:10:00,54.31,54.35,54.3,54.33,67400.0,40.7498,40.7798,40.7423,40.7648,67400.0
2012-04-05 12:20:00,54.34,54.45,54.34,54.41,73200.0,40.7723,40.8549,40.7723,40.8249,73200.0
2012-04-05 12:30:00,54.41,54.41,54.27,54.28,74400.0,40.8249,40.8249,40.7198,40.7273,74400.0
2012-04-05 12:40:00,54.27,54.27,54.21,54.24,48000.0,40.7198,40.7198,40.6748,40.6973,48000.0
2012-04-05 12:50:00,54.24,54.32,54.21,54.29,96600.0,40.6973,40.7573,40.6748,40.7348,96600.0
2012-04-05 13:00:00,54.29,54.44,54.29,54.42,75400.0,40.7348,40.8474,40.7348,40.8324,75400.0
2012-04-05 13:10:00,54.41,54.49,54.4,54.46,130600.0,40.8249,40.8849,40.8174,40.8624,130600.0
2012-04-05 13:20:00,54.46,54.58,54.46,54.54,89000.0,40.8624,40.9524,40.8624,40.9224,89000.0
2012-04-05 13:30:00,54.54,54.62,54.5,54.59,66600.0,40.9224,40.9824,40.8924,40.9599,66600.0
2012-04-05 13:40:00,54.59,54.59,54.38,54.4,54000.0,40.9599,40.9599,40.8023,40.8174,54000.0
2012-04-05 13:50:00,54.39,54.39,54.23,54.33,58600.0,40.8099,40.8099,40.6898,40.7648,58600.0
2012-04-05 14:00:00,54.32,54.32,54.26,54.27,59400.0,40.7573,40.7573,40.7123,40.7198,59400.0
2012-04-05 14:10:00,54.27,54.35,54.24,54.35,71000.0,40.7198,40.7798,40.6973,40.7798,71000.0
2012-04-05 14:20:00,54.35,54.35,54.3,54.35,55400.0,40.7798,40.7798,40.7423,40.7798,55400.0
2012-04-05 14:30:00,54.35,54.4,54.3,54.33,82400.0,40.7798,40.8174,40.7423,40.7648,82400.0
2012-04-05 14:40:00,54.33,54.38,54.31,54.32,40800.0,40.7648,40.8023,40.7498,40.7573,40800.0
2012-04-05 14:50:00,54.32,54.38,54.27,54.34,50800.0,40.7573,40.8023,40.7198,40.7723,50800.0
2012-04-05 15:00:00,54.34,54.41,54.34,54.34,75800.0,40.7723,40.8249,40.7723,40.7723,75800.0
2012-04-05 15:10:00,54.34,54.41,54.29,54.41,69200.0,40.7723,40.8249,40.7348,40.8249,69200.0
2012-04-05 15:20:00,54.41,54.66,54.4,54.63,231600.0,40.8249,41.0124,40.8174,40.9899,231600.0
2012-04-05 15:30:00,54.63,54.66,54.51,54.52,224200.0,40.9899,41.0124,40.8999,40.9074,224200.0
2012-04-05 15:40:00,54.52,54.55,54.34,54.34,219200.0,40.9074,40.9299,40.7723,40.7723,219200.0
2012-04-05 15:50:00,54.34,54.38,54.3,54.32,391600.0,40.7723,40.8023,40.7423,40.7573,391600.0
2012-04-09 09:30:00,53.67,53.67,53.28,53.37,307000.0,40.2696,40.2696,39.977,40.0445,307000.0
2012-04-09 09:40:00,53.37,53.56,53.27,53.37,179800.0,40.0445,40.1871,39.9695,40.0445,179800.0
2012-04-09 09:50:00,53.37,53.54,53.3,53.51,82800.0,40.0445,40.1721,39.992,40.1496,82800.0
2012-04-09 10:00:00,53.51,53.59,53.5,53.55,132600.0,40.1496,40.2096,40.1421,40.1796,132600.0
2012-04-09 10:10:00,53.55,53.6,53.44,53.45,223200.0,40.1796,40.2171,40.097,40.1046,223200.0
2012-04-09 10:20:00,53.45,53.59,53.4,53.49,101800.0,40.1046,40.2096,40.067,40.1346,101800.0
2012-04-09 10:30:00,53.49,53.52,53.4,53.43,130600.0,40.1346,40.1571,40.067,40.0895,130600.0
2012-04-09 10:40:00,53.43,53.49,53.38,53.43,136400.0,40.0895,40.1346,40.052,40.0895,136400.0
2012-04-09 10:50:00,53.43,53.49,53.41,53.48,135000.0,40.0895,40.1346,40.0745,40.1271,135000.0
2012-04-09 11:00:00,53.48,53.54,53.4,53.42,122000.0,40.1271,40.1721,40.067,40.082,122000.0
2012-04-09 11:10:00,53.41,53.42,53.21,53.24,152800.0,40.0745,40.082,39.9245,39.947,152800.0
2012-04-09 11:20:00,53.24,53.26,53.15,53.18,95800.0,39.947,39.962,39.8795,39.902,95800.0
2012-04-09 11:30:00,53.18,53.24,53.16,53.21,143800.0,39.902,39.947,39.887,39.9245,143800.0
2012-04-09 11:40:00,53.22,53.32,53.18,53.32,75000.0,39.932,40.007,39.902,40.007,75000.0
2012-04-09 11:50:00,53.32,53.4,53.3,53.39,71400.0,40.007,40.067,39.992,40.0595,71400.0
2012-04-09 12:00:00,53.39,53.44,53.38,53.42,47800.0,40.0595,40.097,40.052,40.082,47800.0
2012-04-09 12:10:00,53.42,53.5,53.41,53.49,43400.0,40.082,40.1421,40.0745,40.1346,43400.0
2012-04-09 12:20:00,53.5,53.5,53.44,53.49,43200.0,40.1421,40.1421,40.097,40.1346,43200.0
2012-04-09 12:30:00,53.5,53.57,53.49,53.56,63600.0,40.1421,40.1946,40.1346,40.1871,63600.0
2012-04-09 12:40:00,53.55,53.57,53.51,53.51,44800.0,40.1796,40.1946,40.1496,40.1496,44800.0
2012-04-09 12:50:00,53.51,53.52,53.46,53.52,64600.0,40.1496,40.1571,40.1121,40.1571,64600.0
2012-04-09 13:00:00,53.52,53.59,53.5,53.58,43200.0,40.1571,40.2096,40.1421,40.2021,43200.0
2012-04-09 13:10:00,53.57,53.57,53.45,53.46,54800.0,40.1946,40.1946,40.1046,40.1121,54800.0
2012-04-09 13:20:00,53.45,53.49,53.43,53.45,46600.0,40.1046,40.1346,40.0895,40.1046,46600.0
2012-04-09 13:30:00,53.46,53.51,53.45,53.47,37600.0,40.1121,40.1496,40.1046,40.1196,37600.0
2012-04-09 13:40:00,53.48,53.52,53.45,53.46,64600.0,40.1271,40.1571,40.1046,40.1121,64600.0
2012-04-09 13:50:00,53.46,53.5,53.45,53.5,63200.0,40.1121,40.1421,40.1046,40.1421,63200.0
2012-04-09 14:00:00,53.49,53.49,53.42,53.43,61600.0,40.1346,40.1346,40.082,40.0895,61600.0
2012-04-09 14:10:00,53.43,53.43,53.35,53.39,89200.0,40.0895,40.0895,40.0295,40.0595,89200.0
2012-04-09 14:20:00,53.38,53.43,53.38,53.41,54800.0,40.052,40.0895,40.052,40.0745,54800.0
2012-04-09 14:30:00,53.41,53.48,53.41,53.45,98800.0,40.0745,40.1271,40.0745,40.1046,98800.0
2012-04-09 14:40:00,53.44,53.46,53.4,53.44,59800.0,40.097,40.1121,40.067,40.097,59800.0
2012-04-09 14:50:00,53.44,53.44,53.32,53.33,135400.0,40.097,40.097,40.007,40.0145,135400.0
2012-04-09 15:00:00,53.32,53.44,53.3,53.34,125400.0,40.007,40.097,39.992,40.022,125400.0
2012-04-09 15:10:00,53.34,53.38,53.24,53.24,122200.0,40.022,40.052,39.947,39.947,122200.0
2012-04-09 15:20:00,53.25,53.26,53.18,53.2,123200.0,39.9545,39.962,39.902,39.917,123200.0
2012-04-09 15:30:00,53.18,53.23,53.05,53.09,205000.0,39.902,39.9395,39.8044,39.8344,205000.0
2012-04-09 15:40:00,53.1,53.19,53.1,53.18,285600.0,39.8419,39.9095,39.8419,39.902,285600.0
2012-04-09 15:50:00,53.17,53.21,53.05,53.07,485400.0,39.8945,39.9245,39.8044,39.8194,485400.0
2012-04-10 09:30:00,52.88,53.05,52.75,52.8,343800.0,39.6769,39.8044,39.5793,39.6168,343800.0
2012-04-10 09:40:00,52.8,52.9,52.69,52.72,176600.0,39.6168,39.6919,39.5343,39.5568,176600.0
2012-04-10 09:50:00,52.74,52.82,52.67,52.76,199200.0,39.5718,39.6319,39.5193,39.5868,199200.0
2012-04-10 10:00:00,52.76,52.77,52.59,52.6,309600.0,39.5868,39.5943,39.4593,39.4668,309600.0
2012-04-10 10:10:00,52.6,52.63,52.46,52.49,246600.0,39.4668,39.4893,39.3617,39.3842,246600.0
2012-04-10 10:20:00,52.48,52.59,52.41,52.53,195000.0,39.3767,39.4593,39.3242,39.4143,195000.0
2012-04-10 10:30:00,52.55,52.56,52.43,52.5,113200.0,39.4293,39.4368,39.3392,39.3917,113200.0
2012-04-10 10:40:00,52.5,52.57,52.46,52.56,69600.0,39.3917,39.4443,39.3617,39.4368,69600.0
2012-04-10 10:50:00,52.56,52.6,52.48,52.56,128200.0,39.4368,39.4668,39.3767,39.4368,128200.0
2012-04-10 11:00:00,52.56,52.66,52.52,52.59,99600.0,39.4368,39.5118,39.4068,39.4593,99600.0
2012-04-10 11:10:00,52.59,52.63,52.49,52.58,83400.0,39.4593,39.4893,39.3842,39.4518,83400.0
2012-04-10 11:20:00,52.59,52.63,52.53,52.6,145400.0,39.4593,39.4893,39.4143,39.4668,145400.0
2012-04-10 11:30:00,52.6,52.62,52.42,52.43,126000.0,39.4668,39.4818,39.3317,39.3392,126000.0
2012-04-10 11:40:00,52.43,52.5,52.23,52.23,156800.0,39.3392,39.3917,39.1892,39.1892,156800.0
2012-04-10 11:50:00,52.23,52.27,52.04,52.24,177400.0,39.1892,39.2192,39.0466,39.1967,177400.0
2012-04-10 12:00:00,52.24,52.29,52.17,52.2,174000.0,39.1967,39.2342,39.1441,39.1667,174000.0
2012-04-10 12:10:00,52.17,52.23,52.06,52.18,153800.0,39.1441,39.1892,39.0616,39.1516,153800.0
2012-04-10 12:20:00,52.19,52.22,52.1,52.2,108000.0,39.1591,39.1817,39.0916,39.1667,108000.0
2012-04-10 12:30:00,52.21,52.32,52.21,52.3,156200.0,39.1742,39.2567,39.1742,39.2417,156200.0
2012-04-10 12:40:00,52.3,52.49,52.29,52.45,205600.0,39.2417,39.3842,39.2342,39.3542,205600.0
2012-04-10 12:50:00,52.46,52.91,52.4,52.91,297200.0,39.3617,39.6994,39.3167,39.6994,297200.0
2012-04-10 13:00:00,52.9,53.28,52.56,52.57,730600.0,39.6919,39.977,39.4368,39.4443,730600.0
2012-04-10 13:10:00,52.57,52.6,52.27,52.35,246000.0,39.4443,39.4668,39.2192,39.2792,246000.0
2012-04-10 13:20:00,52.35,52.49,52.34,52.49,152000.0,39.2792,39.3842,39.2717,39.3842,152000.0
2012-04-10 13:30:00,52.46,52.56,52.42,52.54,124200.0,39.3617,39.4368,39.3317,39.4218,124200.0
2012-04-10 13:40:00,52.54,52.65,52.49,52.65,105800.0,39.4218,39.5043,39.3842,39.5043,105800.0
2012-04-10 13:50:00,52.65,52.68,52.49,52.56,125600.0,39.5043,39.5268,39.3842,39.4368,125600.0
2012-04-10 14:00:00,52.55,52.62,52.48,52.55,179800.0,39.4293,39.4818,39.3767,39.4293,179800.0
2012-04-10 14:10:00,52.57,52.57,52.4,52.42,146400.0,39.4443,39.4443,39.3167,39.3317,146400.0
2012-04-10 14:20:00,52.43,52.48,52.35,52.47,190600.0,39.3392,39.3767,39.2792,39.3692,190600.0
2012-04-10 14:30:00,52.45,52.51,52.24,52.27,151600.0,39.3542,39.3993,39.1967,39.2192,151600.0
2012-04-10 14:40:00,52.28,52.49,52.27,52.47,135000.0,39.2267,39.3842,39.2192,39.3692,135000.0
2012-04-10 14:50:00,52.47,52.53,52.41,52.53,170400.0,39.3692,39.4143,39.3242,39.4143,170400.0
2012-04-10 15:00:00,52.52,52.55,52.42,52.46,311800.0,39.4068,39.4293,39.3317,39.3617,311800.0
2012-04-10 15:10:00,52.46,52.55,52.43,52.52,188200.0,39.3617,39.4293,39.3392,39.4068,188200.0
2012-04-10 15:20:00,52.52,52.55,52.47,52.49,207200.0,39.4068,39.4293,39.3692,39.3842,207200.0
2012-04-10 15:30:00,52.49,52.68,52.48,52.67,366400.0,39.3842,39.5268,39.3767,39.5193,366400.0
2012-04-10 15:40:00,52.66,52.71,52.49,52.56,460600.0,39.5118,39.5493,39.3842,39.4368,460600.0
2012-04-10 15:50:00,52.55,52.63,52.49,52.49,536200.0,39.4293,39.4893,39.3842,39.3842,536200.0
2012-04-11 09:30:00,53.17,53.6,53.07,53.38,318400.0,39.8945,40.2171,39.8194,40.052,318400.0
2012-04-11 09:40:00,53.38,53.43,53.21,53.3,212600.0,40.052,40.0895,39.9245,39.992,212600.0
2012-04-11 09:50:00,53.3,53.41,53.21,53.27,179000.0,39.992,40.0745,39.9245,39.9695,179000.0
2012-04-11 10:00:00,53.27,53.29,53.02,53.08,202000.0,39.9695,39.9845,39.7819,39.8269,202000.0
2012-04-11 10:10:00,53.09,53.19,53.01,53.15,163200.0,39.8344,39.9095,39.7744,39.8795,163200.0
2012-04-11 10:20:00,53.15,53.17,53.0,53.15,108200.0,39.8795,39.8945,39.7669,39.8795,108200.0
2012-04-11 10:30:00,53.16,53.27,53.13,53.16,121800.0,39.887,39.9695,39.8644,39.887,121800.0
2012-04-11 10:40:00,53.17,53.2,53.07,53.07,94600.0,39.8945,39.917,39.8194,39.8194,94600.0
2012-04-11 10:50:00,53.07,53.15,52.99,53.05,76400.0,39.8194,39.8795,39.7594,39.8044,76400.0
2012-04-11 11:00:00,53.05,53.13,53.02,53.04,85400.0,39.8044,39.8644,39.7819,39.7969,85400.0
2012-04-11 11:10:00,53.04,53.07,52.99,53.02,109200.0,39.7969,39.8194,39.7594,39.7819,109200.0
2012-04-11 11:20:00,53.03,53.05,52.97,52.99,81600.0,39.7894,39.8044,39.7444,39.7594,81600.0
2012-04-11 11:30:00,52.98,53.04,52.98,52.99,56600.0,39.7519,39.7969,39.7519,39.7594,56600.0
2012-04-11 11:40:00,52.99,53.04,52.95,52.95,67800.0,39.7594,39.7969,39.7294,39.7294,67800.0
2012-04-11 11:50:00,52.94,52.99,52.89,52.91,112400.0,39.7219,39.7594,39.6844,39.6994,112400.0
2012-04-11 12:00:00,52.91,52.98,52.81,52.84,91000.0,39.6994,39.7519,39.6243,39.6469,91000.0
2012-04-11 12:10:00,52.84,53.01,52.84,53.0,65400.0,39.6469,39.7744,39.6469,39.7669,65400.0
2012-04-11 12:20:00,53.0,53.04,52.99,53.02,61400.0,39.7669,39.7969,39.7594,39.7819,61400.0
2012-04-11 12:30:00,53.02,53.02,52.9,52.96,56600.0,39.7819,39.7819,39.6919,39.7369,56600.0
2012-04-11 12:40:00,52.96,53.04,52.94,52.99,85400.0,39.7369,39.7969,39.7219,39.7594,85400.0
2012-04-11 12:50:00,52.99,53.05,52.98,53.04,54800.0,39.7594,39.8044,39.7519,39.7969,54800.0
2012-04-11 13:00:00,53.05,53.1,52.98,53.09,63400.0,39.8044,39.8419,39.7519,39.8344,63400.0
2012-04-11 13:10:00,53.09,53.1,53.05,53.06,35800.0,39.8344,39.8419,39.8044,39.8119,35800.0
2012-04-11 13:20:00,53.06,53.06,52.96,52.99,55800.0,39.8119,39.8119,39.7369,39.7594,55800.0
2012-04-11 13:30:00,52.98,53.01,52.93,52.99,38600.0,39.7519,39.7744,39.7144,39.7594,38600.0
2012-04-11 13:40:00,52.99,53.06,52.98,53.06,60400.0,39.7594,39.8119,39.7519,39.8119,60400.0
2012-04-11 13:50:00,53.06,53.09,53.03,53.05,48800.0,39.8119,39.8344,39.7894,39.8044,48800.0
2012-04-11 14:00:00,53.05,53.08,52.98,53.05,77000.0,39.8044,39.8269,39.7519,39.8044,77000.0
2012-04-11 14:10:00,53.06,53.13,53.01,53.11,89000.0,39.8119,39.8644,39.7744,39.8494,89000.0
2012-04-11 14:20:00,53.12,53.17,53.09,53.1,69200.0,39.8569,39.8945,39.8344,39.8419,69200.0
2012-04-11 14:30:00,53.1,53.1,52.96,53.01,72000.0,39.8419,39.8419,39.7369,39.7744,72000.0
2012-04-11 14:40:00,53.0,53.04,52.96,53.03,75200.0,39.7669,39.7969,39.7369,39.7894,75200.0
2012-04-11 14:50:00,53.03,53.08,52.98,53.0,57400.0,39.7894,39.8269,39.7519,39.7669,57400.0
2012-04-11 15:00:00,53.02,53.08,53.01,53.02,64800.0,39.7819,39.8269,39.7744,39.7819,64800.0
2012-04-11 15:10:00,53.02,53.04,52.89,52.97,105800.0,39.7819,39.7969,39.6844,39.7444,105800.0
2012-04-11 15:20:00,52.98,53.0,52.88,52.94,72000.0,39.7519,39.7669,39.6769,39.7219,72000.0
2012-04-11 15:30:00,52.94,53.02,52.91,52.91,167400.0,39.7219,39.7819,39.6994,39.6994,167400.0
2012-04-11 15:40:00,52.91,53.0,52.84,52.87,209600.0,39.6994,39.7669,39.6469,39.6694,209600.0
2012-04-11 15:50:00,52.87,52.92,52.85,52.91,377400.0,39.6694,39.7069,39.6544,39.6994,377400.0
2012-04-12 09:30:00,53.06,54.1,52.93,53.96,392800.0,39.8119,40.5923,39.7144,40.4872,392800.0
2012-04-12 09:40:00,53.99,54.05,53.87,53.93,171400.0,40.5097,40.5547,40.4197,40.4647,171400.0
2012-04-12 09:50:00,53.93,54.02,53.82,53.98,181800.0,40.4647,40.5322,40.3822,40.5022,181800.0
2012-04-12 10:00:00,54.02,54.19,53.98,54.15,230600.0,40.5322,40.6598,40.5022,40.6298,230600.0
2012-04-12 10:10:00,54.18,54.19,54.02,54.09,115200.0,40.6523,40.6598,40.5322,40.5848,115200.0
2012-04-12 10:20:00,54.08,54.26,54.07,54.23,113200.0,40.5773,40.7123,40.5697,40.6898,113200.0
2012-04-12 10:30:00,54.23,54.32,54.21,54.24,252600.0,40.6898,40.7573,40.6748,40.6973,252600.0
2012-04-12 10:40:00,54.24,54.3,54.12,54.13,203600.0,40.6973,40.7423,40.6073,40.6148,203600.0
2012-04-12 10:50:00,54.12,54.37,54.09,54.35,144000.0,40.6073,40.7948,40.5848,40.7798,144000.0
2012-04-12 11:00:00,54.35,54.49,54.35,54.45,152600.0,40.7798,40.8849,40.7798,40.8549,152600.0
2012-04-12 11:10:00,54.46,54.51,54.41,54.46,136200.0,40.8624,40.8999,40.8249,40.8624,136200.0
2012-04-12 11:20:00,54.47,54.54,54.36,54.36,98000.0,40.8699,40.9224,40.7873,40.7873,98000.0
2012-04-12 11:30:00,54.37,54.37,54.22,54.22,106200.0,40.7948,40.7948,40.6823,40.6823,106200.0
2012-04-12 11:40:00,54.22,54.43,54.21,54.38,43400.0,40.6823,40.8399,40.6748,40.8023,43400.0
2012-04-12 11:50:00,54.4,54.43,54.31,54.32,54600.0,40.8174,40.8399,40.7498,40.7573,54600.0
2012-04-12 12:00:00,54.32,54.37,54.24,54.3,75200.0,40.7573,40.7948,40.6973,40.7423,75200.0
2012-04-12 12:10:00,54.29,54.29,54.18,54.22,85200.0,40.7348,40.7348,40.6523,40.6823,85200.0
2012-04-12 12:20:00,54.22,54.38,54.2,54.35,79200.0,40.6823,40.8023,40.6673,40.7798,79200.0
2012-04-12 12:30:00,54.34,54.4,54.33,54.4,39800.0,40.7723,40.8174,40.7648,40.8174,39800.0
2012-04-12 12:40:00,54.4,54.46,54.33,54.33,50800.0,40.8174,40.8624,40.7648,40.7648,50800.0
2012-04-12 12:50:00,54.33,54.4,54.27,54.37,72000.0,40.7648,40.8174,40.7198,40.7948,72000.0
2012-04-12 13:00:00,54.38,54.45,54.37,54.42,36800.0,40.8023,40.8549,40.7948,40.8324,36800.0
2012-04-12 13:10:00,54.42,54.47,54.42,54.45,30200.0,40.8324,40.8699,40.8324,40.8549,30200.0
2012-04-12 13:20:00,54.45,54.49,54.43,54.45,45400.0,40.8549,40.8849,40.8399,40.8549,45400.0
2012-04-12 13:30:00,54.45,54.47,54.37,54.38,32000.0,40.8549,40.8699,40.7948,40.8023,32000.0
2012-04-12 13:40:00,54.37,54.38,54.35,54.37,36600.0,40.7948,40.8023,40.7798,40.7948,36600.0
2012-04-12 13:50:00,54.37,54.41,54.31,54.33,80800.0,40.7948,40.8249,40.7498,40.7648,80800.0
2012-04-12 14:00:00,54.34,54.35,54.32,54.35,69600.0,40.7723,40.7798,40.7573,40.7798,69600.0
2012-04-12 14:10:00,54.35,54.47,54.35,54.39,75600.0,40.7798,40.8699,40.7798,40.8099,75600.0
2012-04-12 14:20:00,54.38,54.43,54.38,54.42,47800.0,40.8023,40.8399,40.8023,40.8324,47800.0
2012-04-12 14:30:00,54.43,54.45,54.38,54.39,81400.0,40.8399,40.8549,40.8023,40.8099,81400.0
2012-04-12 14:40:00,54.39,54.52,54.39,54.52,72400.0,40.8099,40.9074,40.8099,40.9074,72400.0
2012-04-12 14:50:00,54.52,54.59,54.52,54.52,263400.0,40.9074,40.9599,40.9074,40.9074,263400.0
2012-04-12 15:00:00,54.52,54.55,54.47,54.49,88600.0,40.9074,40.9299,40.8699,40.8849,88600.0
2012-04-12 15:10:00,54.49,54.57,54.47,54.53,95000.0,40.8849,40.9449,40.8699,40.9149,95000.0
2012-04-12 15:20:00,54.52,54.52,54.39,54.42,156800.0,40.9074,40.9074,40.8099,40.8324,156800.0
2012-04-12 15:30:00,54.42,54.45,54.39,54.43,147000.0,40.8324,40.8549,40.8099,40.8399,147000.0
2012-04-12 15:40:00,54.43,54.49,54.4,54.41,228400.0,40.8399,40.8849,40.8174,40.8249,228400.0
2012-04-12 15:50:00,54.42,54.46,54.32,54.37,511000.0,40.8324,40.8624,40.7573,40.7948,511000.0
2012-04-13 09:30:00,54.14,54.17,53.83,53.95,329200.0,40.6223,40.6448,40.3897,40.4797,329200.0
2012-04-13 09:40:00,53.95,54.12,53.81,54.04,142400.0,40.4797,40.6073,40.3747,40.5472,142400.0
2012-04-13 09:50:00,54.02,54.04,53.83,53.85,160600.0,40.5322,40.5472,40.3897,40.4047,160600.0
2012-04-13 10:00:00,53.83,53.92,53.76,53.85,206800.0,40.3897,40.4572,40.3372,40.4047,206800.0
2012-04-13 10:10:00,53.84,53.88,53.77,53.8,163200.0,40.3972,40.4272,40.3447,40.3672,163200.0
2012-04-13 10:20:00,53.81,53.93,53.75,53.9,161000.0,40.3747,40.4647,40.3296,40.4422,161000.0
2012-04-13 10:30:00,53.89,53.9,53.75,53.84,167400.0,40.4347,40.4422,40.3296,40.3972,167400.0
2012-04-13 10:40:00,53.85,53.92,53.75,53.82,105400.0,40.4047,40.4572,40.3296,40.3822,105400.0
2012-04-13 10:50:00,53.8,53.95,53.77,53.95,82200.0,40.3672,40.4797,40.3447,40.4797,82200.0
2012-04-13 11:00:00,53.95,53.99,53.9,53.93,145800.0,40.4797,40.5097,40.4422,40.4647,145800.0
2012-04-13 11:10:00,53.93,53.93,53.83,53.88,59400.0,40.4647,40.4647,40.3897,40.4272,59400.0
2012-04-13 11:20:00,53.89,53.95,53.88,53.94,76600.0,40.4347,40.4797,40.4272,40.4722,76600.0
2012-04-13 11:30:00,53.93,54.13,53.92,54.12,78800.0,40.4647,40.6148,40.4572,40.6073,78800.0
2012-04-13 11:40:00,54.13,54.21,54.11,54.15,99200.0,40.6148,40.6748,40.5998,40.6298,99200.0
2012-04-13 11:50:00,54.15,54.15,54.02,54.14,122800.0,40.6298,40.6298,40.5322,40.6223,122800.0
2012-04-13 12:00:00,54.13,54.21,54.11,54.18,57200.0,40.6148,40.6748,40.5998,40.6523,57200.0
2012-04-13 12:10:00,54.18,54.2,54.12,54.13,74400.0,40.6523,40.6673,40.6073,40.6148,74400.0
2012-04-13 12:20:00,54.13,54.15,54.05,54.06,50000.0,40.6148,40.6298,40.5547,40.5622,50000.0
2012-04-13 12:30:00,54.06,54.09,54.04,54.07,59600.0,40.5622,40.5848,40.5472,40.5697,59600.0
2012-04-13 12:40:00,54.06,54.13,54.04,54.1,49000.0,40.5622,40.6148,40.5472,40.5923,49000.0
2012-04-13 12:50:00,54.1,54.13,54.07,54.11,57600.0,40.5923,40.6148,40.5697,40.5998,57600.0
2012-04-13 13:00:00,54.12,54.13,54.06,54.1,47400.0,40.6073,40.6148,40.5622,40.5923,47400.0
2012-04-13 13:10:00,54.1,54.22,54.1,54.15,56400.0,40.5923,40.6823,40.5923,40.6298,56400.0
2012-04-13 13:20:00,54.15,54.21,54.1,54.2,43800.0,40.6298,40.6748,40.5923,40.6673,43800.0
2012-04-13 13:30:00,54.19,54.23,54.12,54.23,50400.0,40.6598,40.6898,40.6073,40.6898,50400.0
2012-04-13 13:40:00,54.24,54.32,54.18,54.22,109600.0,40.6973,40.7573,40.6523,40.6823,109600.0
2012-04-13 13:50:00,54.24,54.32,54.19,54.19,69200.0,40.6973,40.7573,40.6598,40.6598,69200.0
2012-04-13 14:00:00,54.19,54.23,54.13,54.23,132400.0,40.6598,40.6898,40.6148,40.6898,132400.0
2012-04-13 14:10:00,54.24,54.25,54.21,54.23,36800.0,40.6973,40.7048,40.6748,40.6898,36800.0
2012-04-13 14:20:00,54.24,54.34,54.21,54.24,68000.0,40.6973,40.7723,40.6748,40.6973,68000.0
2012-04-13 14:30:00,54.26,54.34,54.23,54.31,64200.0,40.7123,40.7723,40.6898,40.7498,64200.0
2012-04-13 14:40:00,54.31,54.32,54.2,54.22,53400.0,40.7498,40.7573,40.6673,40.6823,53400.0
2012-04-13 14:50:00,54.22,54.27,54.18,54.22,49600.0,40.6823,40.7198,40.6523,40.6823,49600.0
2012-04-13 15:00:00,54.22,54.3,54.17,54.3,49400.0,40.6823,40.7423,40.6448,40.7423,49400.0
2012-04-13 15:10:00,54.3,54.31,54.23,54.27,81200.0,40.7423,40.7498,40.6898,40.7198,81200.0
2012-04-13 15:20:00,54.27,54.34,54.27,54.31,190200.0,40.7198,40.7723,40.7198,40.7498,190200.0
2012-04-13 15:30:00,54.31,54.34,54.13,54.15,189200.0,40.7498,40.7723,40.6148,40.6298,189200.0
2012-04-13 15:40:00,54.16,54.17,54.02,54.05,149200.0,40.6373,40.6448,40.5322,40.5547,149200.0
2012-04-13 15:50:00,54.07,54.1,53.97,53.99,267000.0,40.5697,40.5923,40.4947,40.5097,267000.0
2012-04-16 09:30:00,54.17,54.75,54.08,54.7,324000.0,40.6448,41.08,40.5773,41.0425,324000.0
2012-04-16 09:40:00,54.69,54.74,54.43,54.49,110800.0,41.0349,41.0725,40.8399,40.8849,110800.0
2012-04-16 09:50:00,54.5,54.55,54.35,54.38,165400.0,40.8924,40.9299,40.7798,40.8023,165400.0
2012-04-16 10:00:00,54.38,54.39,54.13,54.14,196600.0,40.8023,40.8099,40.6148,40.6223,196600.0
2012-04-16 10:10:00,54.13,54.2,54.04,54.13,167400.0,40.6148,40.6673,40.5472,40.6148,167400.0
2012-04-16 10:20:00,54.13,54.17,54.06,54.12,110800.0,40.6148,40.6448,40.5622,40.6073,110800.0
2012-04-16 10:30:00,54.12,54.18,54.07,54.12,72800.0,40.6073,40.6523,40.5697,40.6073,72800.0
2012-04-16 10:40:00,54.11,54.37,54.11,54.36,106400.0,40.5998,40.7948,40.5998,40.7873,106400.0
2012-04-16 10:50:00,54.36,54.55,54.35,54.38,170600.0,40.7873,40.9299,40.7798,40.8023,170600.0
2012-04-16 11:00:00,54.38,54.45,54.35,54.39,112000.0,40.8023,40.8549,40.7798,40.8099,112000.0
2012-04-16 11:10:00,54.4,54.43,54.21,54.22,71600.0,40.8174,40.8399,40.6748,40.6823,71600.0
2012-04-16 11:20:00,54.23,54.27,54.13,54.13,82200.0,40.6898,40.7198,40.6148,40.6148,82200.0
2012-04-16 11:30:00,54.13,54.15,54.02,54.11,73800.0,40.6148,40.6298,40.5322,40.5998,73800.0
2012-04-16 11:40:00,54.13,54.17,54.04,54.1,61000.0,40.6148,40.6448,40.5472,40.5923,61000.0
2012-04-16 11:50:00,54.08,54.13,53.99,53.99,69600.0,40.5773,40.6148,40.5097,40.5097,69600.0
2012-04-16 12:00:00,53.99,54.16,53.97,54.05,63800.0,40.5097,40.6373,40.4947,40.5547,63800.0
2012-04-16 12:10:00,54.05,54.11,54.05,54.06,69000.0,40.5547,40.5998,40.5547,40.5622,69000.0
2012-04-16 12:20:00,54.06,54.1,53.98,54.08,69800.0,40.5622,40.5923,40.5022,40.5773,69800.0
2012-04-16 12:30:00,54.08,54.1,54.02,54.08,72000.0,40.5773,40.5923,40.5322,40.5773,72000.0
2012-04-16 12:40:00,54.09,54.16,54.08,54.16,60400.0,40.5848,40.6373,40.5773,40.6373,60400.0
2012-04-16 12:50:00,54.16,54.22,54.13,54.22,104000.0,40.6373,40.6823,40.6148,40.6823,104000.0
2012-04-16 13:00:00,54.22,54.33,54.21,54.32,118400.0,40.6823,40.7648,40.6748,40.7573,118400.0
2012-04-16 13:10:00,54.32,54.32,54.21,54.21,79600.0,40.7573,40.7573,40.6748,40.6748,79600.0
2012-04-16 13:20:00,54.21,54.23,54.17,54.19,68400.0,40.6748,40.6898,40.6448,40.6598,68400.0
2012-04-16 13:30:00,54.19,54.3,54.13,54.29,69400.0,40.6598,40.7423,40.6148,40.7348,69400.0
2012-04-16 13:40:00,54.29,54.41,54.27,54.36,80400.0,40.7348,40.8249,40.7198,40.7873,80400.0
2012-04-16 13:50:00,54.38,54.45,54.33,54.43,108600.0,40.8023,40.8549,40.7648,40.8399,108600.0
2012-04-16 14:00:00,54.43,54.44,54.21,54.21,116400.0,40.8399,40.8474,40.6748,40.6748,116400.0
2012-04-16 14:10:00,54.23,54.26,54.18,54.19,109400.0,40.6898,40.7123,40.6523,40.6598,109400.0
2012-04-16 14:20:00,54.19,54.21,54.01,54.1,143800.0,40.6598,40.6748,40.5247,40.5923,143800.0
2012-04-16 14:30:00,54.1,54.16,54.07,54.1,142600.0,40.5923,40.6373,40.5697,40.5923,142600.0
2012-04-16 14:40:00,54.11,54.14,54.07,54.09,82000.0,40.5998,40.6223,40.5697,40.5848,82000.0
2012-04-16 14:50:00,54.09,54.14,54.03,54.1,95800.0,40.5848,40.6223,40.5397,40.5923,95800.0
2012-04-16 15:00:00,54.1,54.12,54.01,54.08,89400.0,40.5923,40.6073,40.5247,40.5773,89400.0
2012-04-16 15:10:00,54.08,54.13,54.05,54.1,119200.0,40.5773,40.6148,40.5547,40.5923,119200.0
2012-04-16 15:20:00,54.1,54.14,54.1,54.13,115200.0,40.5923,40.6223,40.5923,40.6148,115200.0
2012-04-16 15:30:00,54.15,54.21,54.1,54.2,127000.0,40.6298,40.6748,40.5923,40.6673,127000.0
2012-04-16 15:40:00,54.2,54.24,54.13,54.14,190200.0,40.6673,40.6973,40.6148,40.6223,190200.0
2012-04-16 15:50:00,54.15,54.16,54.01,54.04,195600.0,40.6298,40.6373,40.5247,40.5472,195600.0
2012-04-17 09:30:00,54.28,54.77,54.22,54.59,292600.0,40.7273,41.095,40.6823,40.9599,292600.0
2012-04-17 09:40:00,54.61,54.82,54.54,54.54,117800.0,40.9749,41.1325,40.9224,40.9224,117800.0
2012-04-17 09:50:00,54.52,54.71,54.37,54.4,83400.0,40.9074,41.05,40.7948,40.8174,83400.0
2012-04-17 10:00:00,54.37,54.45,54.2,54.24,141000.0,40.7948,40.8549,40.6673,40.6973,141000.0
2012-04-17 10:10:00,54.24,54.29,54.13,54.26,221000.0,40.6973,40.7348,40.6148,40.7123,221000.0
2012-04-17 10:20:00,54.26,54.32,54.13,54.26,373400.0,40.7123,40.7573,40.6148,40.7123,373400.0
2012-04-17 10:30:00,54.27,54.42,54.27,54.33,143200.0,40.7198,40.8324,40.7198,40.7648,143200.0
2012-04-17 10:40:00,54.32,54.53,54.32,54.49,103600.0,40.7573,40.9149,40.7573,40.8849,103600.0
2012-04-17 10:50:00,54.5,54.68,54.49,54.52,157600.0,40.8924,41.0274,40.8849,40.9074,157600.0
2012-04-17 11:00:00,54.52,54.66,54.51,54.54,152600.0,40.9074,41.0124,40.8999,40.9224,152600.0
2012-04-17 11:10:00,54.54,54.59,54.48,54.55,46400.0,40.9224,40.9599,40.8774,40.9299,46400.0
2012-04-17 11:20:00,54.55,54.6,54.45,54.55,107200.0,40.9299,40.9674,40.8549,40.9299,107200.0
2012-04-17 11:30:00,54.56,54.57,54.47,54.48,77800.0,40.9374,40.9449,40.8699,40.8774,77800.0
2012-04-17 11:40:00,54.49,54.51,54.44,54.45,49400.0,40.8849,40.8999,40.8474,40.8549,49400.0
2012-04-17 11:50:00,54.44,54.55,54.38,54.52,132800.0,40.8474,40.9299,40.8023,40.9074,132800.0
2012-04-17 12:00:00,54.49,54.56,54.43,54.45,62000.0,40.8849,40.9374,40.8399,40.8549,62000.0
2012-04-17 12:10:00,54.45,54.52,54.44,54.51,60200.0,40.8549,40.9074,40.8474,40.8999,60200.0
2012-04-17 12:20:00,54.49,54.54,54.44,54.46,59800.0,40.8849,40.9224,40.8474,40.8624,59800.0
2012-04-17 12:30:00,54.47,54.56,54.47,54.49,64600.0,40.8699,40.9374,40.8699,40.8849,64600.0
2012-04-17 12:40:00,54.49,54.56,54.49,54.54,41000.0,40.8849,40.9374,40.8849,40.9224,41000.0
2012-04-17 12:50:00,54.53,54.56,54.45,54.49,51400.0,40.9149,40.9374,40.8549,40.8849,51400.0
2012-04-17 13:00:00,54.49,54.53,54.47,54.52,30600.0,40.8849,40.9149,40.8699,40.9074,30600.0
2012-04-17 13:10:00,54.53,54.54,54.51,54.53,26600.0,40.9149,40.9224,40.8999,40.9149,26600.0
2012-04-17 13:20:00,54.54,54.54,54.46,54.51,26800.0,40.9224,40.9224,40.8624,40.8999,26800.0
2012-04-17 13:30:00,54.52,54.54,54.47,54.52,39200.0,40.9074,40.9224,40.8699,40.9074,39200.0
2012-04-17 13:40:00,54.52,54.55,54.48,54.52,68200.0,40.9074,40.9299,40.8774,40.9074,68200.0
2012-04-17 13:50:00,54.52,54.63,54.52,54.54,78000.0,40.9074,40.9899,40.9074,40.9224,78000.0
2012-04-17 14:00:00,54.54,54.6,54.53,54.58,56200.0,40.9224,40.9674,40.9149,40.9524,56200.0
2012-04-17 14:10:00,54.59,54.6,54.55,54.56,64000.0,40.9599,40.9674,40.9299,40.9374,64000.0
2012-04-17 14:20:00,54.59,54.74,54.59,54.74,74800.0,40.9599,41.0725,40.9599,41.0725,74800.0
2012-04-17 14:30:00,54.75,54.84,54.74,54.79,74000.0,41.08,41.1475,41.0725,41.11,74000.0
2012-04-17 14:40:00,54.79,54.81,54.66,54.66,60600.0,41.11,41.125,41.0124,41.0124,60600.0
2012-04-17 14:50:00,54.67,54.7,54.57,54.6,130400.0,41.0199,41.0425,40.9449,40.9674,130400.0
2012-04-17 15:00:00,54.6,54.64,54.6,54.62,84000.0,40.9674,40.9974,40.9674,40.9824,84000.0
2012-04-17 15:10:00,54.63,54.64,54.55,54.55,128600.0,40.9899,40.9974,40.9299,40.9299,128600.0
2012-04-17 15:20:00,54.55,54.58,54.51,54.57,96600.0,40.9299,40.9524,40.8999,40.9449,96600.0
2012-04-17 15:30:00,54.57,54.58,54.48,54.54,137000.0,40.9449,40.9524,40.8774,40.9224,137000.0
2012-04-17 15:40:00,54.54,54.55,54.38,54.47,230400.0,40.9224,40.9299,40.8023,40.8699,230400.0
2012-04-17 15:50:00,54.47,54.66,54.46,54.58,459000.0,40.8699,41.0124,40.8624,40.9524,459000.0
2012-04-18 09:30:00,54.71,54.88,54.38,54.88,566800.0,41.05,41.1775,40.8023,41.1775,566800.0
2012-04-18 09:40:00,54.85,55.19,54.85,55.16,328400.0,41.155,41.4101,41.155,41.3876,328400.0
2012-04-18 09:50:00,55.16,55.2,54.78,54.81,156600.0,41.3876,41.4176,41.1025,41.125,156600.0
2012-04-18 10:00:00,54.82,55.04,54.8,54.93,141800.0,41.1325,41.2976,41.1175,41.215,141800.0
2012-04-18 10:10:00,54.93,55.1,54.92,55.03,225800.0,41.215,41.3426,41.2075,41.2901,225800.0
2012-04-18 10:20:00,55.05,55.09,54.82,54.87,138400.0,41.3051,41.3351,41.1325,41.17,138400.0
2012-04-18 10:30:00,54.87,54.87,54.67,54.83,208000.0,41.17,41.17,41.0199,41.14,208000.0
2012-04-18 10:40:00,54.85,55.0,54.85,55.0,164800.0,41.155,41.2675,41.155,41.2675,164800.0
2012-04-18 10:50:00,55.0,55.18,54.96,55.16,196400.0,41.2675,41.4026,41.2375,41.3876,196400.0
2012-04-18 11:00:00,55.17,55.19,54.9,55.06,132400.0,41.3951,41.4101,41.1925,41.3126,132400.0
2012-04-18 11:10:00,55.06,55.08,54.83,54.88,105400.0,41.3126,41.3276,41.14,41.1775,105400.0
2012-04-18 11:20:00,54.88,55.04,54.88,55.04,69600.0,41.1775,41.2976,41.1775,41.2976,69600.0
2012-04-18 11:30:00,55.01,55.04,54.96,55.02,76600.0,41.275,41.2976,41.2375,41.2826,76600.0
2012-04-18 11:40:00,55.02,55.05,54.99,55.02,55800.0,41.2826,41.3051,41.26,41.2826,55800.0
2012-04-18 11:50:00,55.02,55.08,54.99,55.05,74400.0,41.2826,41.3276,41.26,41.3051,74400.0
2012-04-18 12:00:00,55.05,55.18,55.04,55.18,69200.0,41.3051,41.4026,41.2976,41.4026,69200.0
2012-04-18 12:10:00,55.18,55.21,55.15,55.18,65000.0,41.4026,41.4251,41.3801,41.4026,65000.0
2012-04-18 12:20:00,55.18,55.19,55.03,55.03,45600.0,41.4026,41.4101,41.2901,41.2901,45600.0
2012-04-18 12:30:00,55.03,55.1,55.0,55.0,52600.0,41.2901,41.3426,41.2675,41.2675,52600.0
2012-04-18 12:40:00,55.02,55.05,54.99,55.01,47800.0,41.2826,41.3051,41.26,41.275,47800.0
2012-04-18 12:50:00,55.02,55.04,54.97,54.99,53400.0,41.2826,41.2976,41.245,41.26,53400.0
2012-04-18 13:00:00,54.99,55.11,54.97,55.1,31400.0,41.26,41.3501,41.245,41.3426,31400.0
2012-04-18 13:10:00,55.1,55.15,55.1,55.12,68000.0,41.3426,41.3801,41.3426,41.3576,68000.0
2012-04-18 13:20:00,55.12,55.21,55.12,55.2,80800.0,41.3576,41.4251,41.3576,41.4176,80800.0
2012-04-18 13:30:00,55.19,55.24,55.09,55.09,79400.0,41.4101,41.4476,41.3351,41.3351,79400.0
2012-04-18 13:40:00,55.09,55.16,55.08,55.1,37200.0,41.3351,41.3876,41.3276,41.3426,37200.0
2012-04-18 13:50:00,55.1,55.11,55.02,55.06,64400.0,41.3426,41.3501,41.2826,41.3126,64400.0
2012-04-18 14:00:00,55.06,55.13,55.02,55.06,58200.0,41.3126,41.3651,41.2826,41.3126,58200.0
2012-04-18 14:10:00,55.06,55.15,55.03,55.12,56200.0,41.3126,41.3801,41.2901,41.3576,56200.0
2012-04-18 14:20:00,55.13,55.22,55.08,55.1,94200.0,41.3651,41.4326,41.3276,41.3426,94200.0
2012-04-18 14:30:00,55.09,55.2,55.09,55.18,79200.0,41.3351,41.4176,41.3351,41.4026,79200.0
2012-04-18 14:40:00,55.19,55.2,55.08,55.11,78800.0,41.4101,41.4176,41.3276,41.3501,78800.0
2012-04-18 14:50:00,55.13,55.17,55.1,55.15,51800.0,41.3651,41.3951,41.3426,41.3801,51800.0
2012-04-18 15:00:00,55.15,55.24,55.15,55.18,152800.0,41.3801,41.4476,41.3801,41.4026,152800.0
2012-04-18 15:10:00,55.18,55.21,55.12,55.18,132200.0,41.4026,41.4251,41.3576,41.4026,132200.0
2012-04-18 15:20:00,55.18,55.19,54.94,54.96,216200.0,41.4026,41.4101,41.2225,41.2375,216200.0
2012-04-18 15:30:00,54.97,55.0,54.9,54.93,400200.0,41.245,41.2675,41.1925,41.215,400200.0
2012-04-18 15:40:00,54.93,54.94,54.79,54.86,292600.0,41.215,41.2225,41.11,41.1625,292600.0
2012-04-18 15:50:00,54.85,54.98,54.82,54.84,460600.0,41.155,41.2525,41.1325,41.1475,460600.0
2012-04-19 09:30:00,53.63,54.75,53.5,54.23,1347000.0,40.2396,41.08,40.1421,40.6898,1347000.0
2012-04-19 09:40:00,54.22,55.17,54.2,54.77,927800.0,40.6823,41.3951,40.6673,41.095,927800.0
2012-04-19 09:50:00,54.77,54.77,54.38,54.51,445800.0,41.095,41.095,40.8023,40.8999,445800.0
2012-04-19 10:00:00,54.58,54.59,53.84,54.25,612600.0,40.9524,40.9599,40.3972,40.7048,612600.0
2012-04-19 10:10:00,54.25,54.38,54.14,54.34,391000.0,40.7048,40.8023,40.6223,40.7723,391000.0
2012-04-19 10:20:00,54.32,54.59,54.13,54.13,351800.0,40.7573,40.9599,40.6148,40.6148,351800.0
2012-04-19 10:30:00,54.13,54.58,54.13,54.52,202200.0,40.6148,40.9524,40.6148,40.9074,202200.0
2012-04-19 10:40:00,54.52,54.71,54.48,54.65,173200.0,40.9074,41.05,40.8774,41.0049,173200.0
2012-04-19 10:50:00,54.63,54.8,54.5,54.55,197600.0,40.9899,41.1175,40.8924,40.9299,197600.0
2012-04-19 11:00:00,54.57,54.6,54.21,54.27,155800.0,40.9449,40.9674,40.6748,40.7198,155800.0
2012-04-19 11:10:00,54.27,54.34,54.04,54.04,177000.0,40.7198,40.7723,40.5472,40.5472,177000.0
2012-04-19 11:20:00,54.04,54.09,53.71,53.73,427200.0,40.5472,40.5848,40.2996,40.3146,427200.0
2012-04-19 11:30:00,53.73,54.06,53.5,53.91,469000.0,40.3146,40.5622,40.1421,40.4497,469000.0
2012-04-19 11:40:00,53.91,54.02,53.77,54.0,153600.0,40.4497,40.5322,40.3447,40.5172,153600.0
2012-04-19 11:50:00,54.0,54.18,53.92,54.04,202400.0,40.5172,40.6523,40.4572,40.5472,202400.0
2012-04-19 12:00:00,54.04,54.08,53.65,53.68,233600.0,40.5472,40.5773,40.2546,40.2771,233600.0
2012-04-19 12:10:00,53.68,53.8,53.61,53.66,140600.0,40.2771,40.3672,40.2246,40.2621,140600.0
2012-04-19 12:20:00,53.67,53.69,53.43,53.49,164000.0,40.2696,40.2846,40.0895,40.1346,164000.0
2012-04-19 12:30:00,53.48,53.67,53.47,53.48,139400.0,40.1271,40.2696,40.1196,40.1271,139400.0
2012-04-19 12:40:00,53.48,53.51,53.16,53.16,256200.0,40.1271,40.1496,39.887,39.887,256200.0
2012-04-19 12:50:00,53.15,53.19,52.95,52.98,260800.0,39.8795,39.9095,39.7294,39.7519,260800.0
2012-04-19 13:00:00,52.97,53.13,52.95,53.11,237200.0,39.7444,39.8644,39.7294,39.8494,237200.0
2012-04-19 13:10:00,53.1,53.14,53.05,53.12,104800.0,39.8419,39.872,39.8044,39.8569,104800.0
2012-04-19 13:20:00,53.11,53.13,52.97,53.1,138600.0,39.8494,39.8644,39.7444,39.8419,138600.0
2012-04-19 13:30:00,53.09,53.19,53.05,53.19,121200.0,39.8344,39.9095,39.8044,39.9095,121200.0
2012-04-19 13:40:00,53.19,53.2,52.91,52.93,171000.0,39.9095,39.917,39.6994,39.7144,171000.0
2012-04-19 13:50:00,52.94,53.01,52.79,52.82,149800.0,39.7219,39.7744,39.6093,39.6319,149800.0
2012-04-19 14:00:00,52.82,52.95,52.8,52.85,267200.0,39.6319,39.7294,39.6168,39.6544,267200.0
2012-04-19 14:10:00,52.85,52.86,52.51,52.56,299200.0,39.6544,39.6619,39.3993,39.4368,299200.0
2012-04-19 14:20:00,52.57,52.62,52.26,52.27,406800.0,39.4443,39.4818,39.2117,39.2192,406800.0
2012-04-19 14:30:00,52.27,52.57,52.17,52.52,514000.0,39.2192,39.4443,39.1441,39.4068,514000.0
2012-04-19 14:40:00,52.52,52.59,52.43,52.56,388000.0,39.4068,39.4593,39.3392,39.4368,388000.0
2012-04-19 14:50:00,52.56,52.67,52.47,52.65,285400.0,39.4368,39.5193,39.3692,39.5043,285400.0
2012-04-19 15:00:00,52.65,52.66,52.52,52.52,253400.0,39.5043,39.5118,39.4068,39.4068,253400.0
2012-04-19 15:10:00,52.52,52.53,52.34,52.38,444200.0,39.4068,39.4143,39.2717,39.3017,444200.0
2012-04-19 15:20:00,52.38,52.51,52.38,52.49,376400.0,39.3017,39.3993,39.3017,39.3842,376400.0
2012-04-19 15:30:00,52.48,52.55,52.4,52.45,370200.0,39.3767,39.4293,39.3167,39.3542,370200.0
2012-04-19 15:40:00,52.45,52.59,52.33,52.55,451800.0,39.3542,39.4593,39.2642,39.4293,451800.0
2012-04-19 15:50:00,52.56,52.85,52.54,52.83,922800.0,39.4368,39.6544,39.4218,39.6394,922800.0
2012-04-20 09:30:00,52.95,53.28,52.93,52.95,1006200.0,39.7294,39.977,39.7144,39.7294,1006200.0
2012-04-20 09:40:00,52.95,52.99,52.42,52.66,285000.0,39.7294,39.7594,39.3317,39.5118,285000.0
2012-04-20 09:50:00,52.68,52.7,52.45,52.49,188000.0,39.5268,39.5418,39.3542,39.3842,188000.0
2012-04-20 10:00:00,52.49,52.76,52.44,52.73,154200.0,39.3842,39.5868,39.3467,39.5643,154200.0
2012-04-20 10:10:00,52.74,52.77,52.63,52.63,174600.0,39.5718,39.5943,39.4893,39.4893,174600.0
2012-04-20 10:20:00,52.63,52.67,52.48,52.5,137000.0,39.4893,39.5193,39.3767,39.3917,137000.0
2012-04-20 10:30:00,52.51,52.87,52.5,52.86,148200.0,39.3993,39.6694,39.3917,39.6619,148200.0
2012-04-20 10:40:00,52.88,52.94,52.81,52.83,161600.0,39.6769,39.7219,39.6243,39.6394,161600.0
2012-04-20 10:50:00,52.84,52.85,52.66,52.69,173400.0,39.6469,39.6544,39.5118,39.5343,173400.0
2012-04-20 11:00:00,52.7,52.77,52.6,52.73,229000.0,39.5418,39.5943,39.4668,39.5643,229000.0
2012-04-20 11:10:00,52.72,52.84,52.72,52.77,112000.0,39.5568,39.6469,39.5568,39.5943,112000.0
2012-04-20 11:20:00,52.77,52.91,52.77,52.88,149600.0,39.5943,39.6994,39.5943,39.6769,149600.0
2012-04-20 11:30:00,52.88,52.98,52.76,52.77,129600.0,39.6769,39.7519,39.5868,39.5943,129600.0
2012-04-20 11:40:00,52.77,52.9,52.74,52.87,96800.0,39.5943,39.6919,39.5718,39.6694,96800.0
2012-04-20 11:50:00,52.88,52.94,52.87,52.88,115800.0,39.6769,39.7219,39.6694,39.6769,115800.0
2012-04-20 12:00:00,52.88,53.04,52.88,53.0,127600.0,39.6769,39.7969,39.6769,39.7669,127600.0
2012-04-20 12:10:00,53.01,53.29,52.95,53.27,368800.0,39.7744,39.9845,39.7294,39.9695,368800.0
2012-04-20 12:20:00,53.29,53.29,53.1,53.13,132800.0,39.9845,39.9845,39.8419,39.8644,132800.0
2012-04-20 12:30:00,53.12,53.17,53.07,53.17,125200.0,39.8569,39.8945,39.8194,39.8945,125200.0
2012-04-20 12:40:00,53.18,53.2,53.12,53.12,76200.0,39.902,39.917,39.8569,39.8569,76200.0
2012-04-20 12:50:00,53.12,53.26,53.1,53.24,95000.0,39.8569,39.962,39.8419,39.947,95000.0
2012-04-20 13:00:00,53.24,53.46,53.21,53.46,142200.0,39.947,40.1121,39.9245,40.1121,142200.0
2012-04-20 13:10:00,53.46,53.48,53.31,53.34,164400.0,40.1121,40.1271,39.9995,40.022,164400.0
2012-04-20 13:20:00,53.33,53.39,53.25,53.33,115600.0,40.0145,40.0595,39.9545,40.0145,115600.0
2012-04-20 13:30:00,53.33,53.33,53.2,53.24,98200.0,40.0145,40.0145,39.917,39.947,98200.0
2012-04-20 13:40:00,53.25,53.35,53.24,53.34,182000.0,39.9545,40.0295,39.947,40.022,182000.0
2012-04-20 13:50:00,53.33,53.35,53.22,53.28,179600.0,40.0145,40.0295,39.932,39.977,179600.0
2012-04-20 14:00:00,53.28,53.43,53.27,53.31,129800.0,39.977,40.0895,39.9695,39.9995,129800.0
2012-04-20 14:10:00,53.33,53.51,53.31,53.48,202400.0,40.0145,40.1496,39.9995,40.1271,202400.0
2012-04-20 14:20:00,53.48,53.6,53.48,53.58,140800.0,40.1271,40.2171,40.1271,40.2021,140800.0
2012-04-20 14:30:00,53.59,53.59,53.49,53.55,102400.0,40.2096,40.2096,40.1346,40.1796,102400.0
2012-04-20 14:40:00,53.55,53.59,53.52,53.58,87000.0,40.1796,40.2096,40.1571,40.2021,87000.0
2012-04-20 14:50:00,53.57,53.6,53.52,53.55,135200.0,40.1946,40.2171,40.1571,40.1796,135200.0
2012-04-20 15:00:00,53.56,53.56,53.5,53.53,161000.0,40.1871,40.1871,40.1421,40.1646,161000.0
2012-04-20 15:10:00,53.54,53.65,53.52,53.65,237000.0,40.1721,40.2546,40.1571,40.2546,237000.0
2012-04-20 15:20:00,53.65,53.7,53.51,53.56,214000.0,40.2546,40.2921,40.1496,40.1871,214000.0
2012-04-20 15:30:00,53.57,53.71,53.55,53.67,225800.0,40.1946,40.2996,40.1796,40.2696,225800.0
2012-04-20 15:40:00,53.67,53.67,53.51,53.52,374000.0,40.2696,40.2696,40.1496,40.1571,374000.0
2012-04-20 15:50:00,53.52,53.63,53.52,53.6,788600.0,40.1571,40.2396,40.1571,40.2171,788600.0
2012-04-23 09:30:00,52.92,53.2,52.88,53.13,499600.0,39.7069,39.917,39.6769,39.8644,499600.0
2012-04-23 09:40:00,53.07,53.21,53.03,53.13,403200.0,39.8194,39.9245,39.7894,39.8644,403200.0
2012-04-23 09:50:00,53.15,53.2,53.08,53.16,393400.0,39.8795,39.917,39.8269,39.887,393400.0
2012-04-23 10:00:00,53.16,53.32,53.12,53.17,210400.0,39.887,40.007,39.8569,39.8945,210400.0
2012-04-23 10:10:00,53.17,53.55,53.17,53.55,329200.0,39.8945,40.1796,39.8945,40.1796,329200.0
2012-04-23 10:20:00,53.55,53.71,53.51,53.59,251800.0,40.1796,40.2996,40.1496,40.2096,251800.0
2012-04-23 10:30:00,53.58,54.08,53.55,54.06,378200.0,40.2021,40.5773,40.1796,40.5622,378200.0
2012-04-23 10:40:00,54.05,54.06,53.73,53.79,333400.0,40.5547,40.5622,40.3146,40.3597,333400.0
2012-04-23 10:50:00,53.8,54.15,53.74,54.0,254800.0,40.3672,40.6298,40.3221,40.5172,254800.0
2012-04-23 11:00:00,54.02,54.17,53.92,53.93,356000.0,40.5322,40.6448,40.4572,40.4647,356000.0
2012-04-23 11:10:00,53.92,54.07,53.92,53.95,235400.0,40.4572,40.5697,40.4572,40.4797,235400.0
2012-04-23 11:20:00,53.95,54.02,53.87,53.88,245400.0,40.4797,40.5322,40.4197,40.4272,245400.0
2012-04-23 11:30:00,53.88,53.92,53.81,53.82,458000.0,40.4272,40.4572,40.3747,40.3822,458000.0
2012-04-23 11:40:00,53.82,53.85,53.79,53.82,410400.0,40.3822,40.4047,40.3597,40.3822,410400.0
2012-04-23 11:50:00,53.82,53.91,53.79,53.9,134800.0,40.3822,40.4497,40.3597,40.4422,134800.0
2012-04-23 12:00:00,53.9,53.97,53.86,53.94,153400.0,40.4422,40.4947,40.4122,40.4722,153400.0
2012-04-23 12:10:00,53.94,54.03,53.92,54.02,215600.0,40.4722,40.5397,40.4572,40.5322,215600.0
2012-04-23 12:20:00,54.02,54.05,53.96,54.02,178400.0,40.5322,40.5547,40.4872,40.5322,178400.0
2012-04-23 12:30:00,54.02,54.02,53.88,53.88,125200.0,40.5322,40.5322,40.4272,40.4272,125200.0
2012-04-23 12:40:00,53.88,53.9,53.79,53.84,127200.0,40.4272,40.4422,40.3597,40.3972,127200.0
2012-04-23 12:50:00,53.84,53.99,53.84,53.95,118400.0,40.3972,40.5097,40.3972,40.4797,118400.0
2012-04-23 13:00:00,53.95,53.95,53.79,53.83,233000.0,40.4797,40.4797,40.3597,40.3897,233000.0
2012-04-23 13:10:00,53.85,54.06,53.82,54.06,123600.0,40.4047,40.5622,40.3822,40.5622,123600.0
2012-04-23 13:20:00,54.05,54.12,54.02,54.05,106800.0,40.5547,40.6073,40.5322,40.5547,106800.0
2012-04-23 13:30:00,54.06,54.1,54.02,54.1,100200.0,40.5622,40.5923,40.5322,40.5923,100200.0
2012-04-23 13:40:00,54.1,54.24,54.09,54.16,129000.0,40.5923,40.6973,40.5848,40.6373,129000.0
2012-04-23 13:50:00,54.15,54.22,54.05,54.06,97800.0,40.6298,40.6823,40.5547,40.5622,97800.0
2012-04-23 14:00:00,54.06,54.09,53.99,54.04,130200.0,40.5622,40.5848,40.5097,40.5472,130200.0
2012-04-23 14:10:00,54.03,54.13,53.97,54.1,139400.0,40.5397,40.6148,40.4947,40.5923,139400.0
2012-04-23 14:20:00,54.1,54.24,54.1,54.16,105400.0,40.5923,40.6973,40.5923,40.6373,105400.0
2012-04-23 14:30:00,54.15,54.37,54.15,54.36,196800.0,40.6298,40.7948,40.6298,40.7873,196800.0
2012-04-23 14:40:00,54.35,54.47,54.35,54.46,256000.0,40.7798,40.8699,40.7798,40.8624,256000.0
2012-04-23 14:50:00,54.45,54.46,54.33,54.35,202600.0,40.8549,40.8624,40.7648,40.7798,202600.0
2012-04-23 15:00:00,54.35,54.38,54.3,54.35,318800.0,40.7798,40.8023,40.7423,40.7798,318800.0
2012-04-23 15:10:00,54.35,54.48,54.35,54.43,243200.0,40.7798,40.8774,40.7798,40.8399,243200.0
2012-04-23 15:20:00,54.43,54.43,54.3,54.4,308800.0,40.8399,40.8399,40.7423,40.8174,308800.0
2012-04-23 15:30:00,54.4,54.47,54.35,54.47,342200.0,40.8174,40.8699,40.7798,40.8699,342200.0
2012-04-23 15:40:00,54.47,54.53,54.37,54.37,405200.0,40.8699,40.9149,40.7948,40.7948,405200.0
2012-04-23 15:50:00,54.38,54.51,54.37,54.5,590200.0,40.8023,40.8999,40.7948,40.8924,590200.0
2012-04-24 09:30:00,54.45,54.92,54.45,54.7,320600.0,40.8549,41.2075,40.8549,41.0425,320600.0
2012-04-24 09:40:00,54.71,54.92,54.6,54.75,189200.0,41.05,41.2075,40.9674,41.08,189200.0
2012-04-24 09:50:00,54.77,54.86,54.67,54.79,203600.0,41.095,41.1625,41.0199,41.11,203600.0
2012-04-24 10:00:00,54.82,55.06,54.75,55.05,170400.0,41.1325,41.3126,41.08,41.3051,170400.0
2012-04-24 10:10:00,55.05,55.1,54.94,55.07,116000.0,41.3051,41.3426,41.2225,41.3201,116000.0
2012-04-24 10:20:00,55.02,55.02,54.81,54.83,236000.0,41.2826,41.2826,41.125,41.14,236000.0
2012-04-24 10:30:00,54.83,55.02,54.82,54.96,89400.0,41.14,41.2826,41.1325,41.2375,89400.0
2012-04-24 10:40:00,54.96,55.02,54.82,54.99,72400.0,41.2375,41.2826,41.1325,41.26,72400.0
2012-04-24 10:50:00,54.97,55.06,54.93,55.02,76200.0,41.245,41.3126,41.215,41.2826,76200.0
2012-04-24 11:00:00,55.02,55.09,54.92,55.0,187800.0,41.2826,41.3351,41.2075,41.2675,187800.0
2012-04-24 11:10:00,54.99,55.1,54.95,55.01,79000.0,41.26,41.3426,41.23,41.275,79000.0
2012-04-24 11:20:00,55.02,55.06,54.99,54.99,71800.0,41.2826,41.3126,41.26,41.26,71800.0
2012-04-24 11:30:00,55.0,55.08,54.96,55.04,92400.0,41.2675,41.3276,41.2375,41.2976,92400.0
2012-04-24 11:40:00,55.04,55.11,55.0,55.01,103800.0,41.2976,41.3501,41.2675,41.275,103800.0
2012-04-24 11:50:00,55.02,55.06,55.0,55.06,38000.0,41.2826,41.3126,41.2675,41.3126,38000.0
2012-04-24 12:00:00,55.07,55.07,55.02,55.06,64000.0,41.3201,41.3201,41.2826,41.3126,64000.0
2012-04-24 12:10:00,55.05,55.1,55.05,55.07,48600.0,41.3051,41.3426,41.3051,41.3201,48600.0
2012-04-24 12:20:00,55.07,55.1,55.04,55.1,66200.0,41.3201,41.3426,41.2976,41.3426,66200.0
2012-04-24 12:30:00,55.1,55.13,55.06,55.13,122800.0,41.3426,41.3651,41.3126,41.3651,122800.0
2012-04-24 12:40:00,55.13,55.13,55.06,55.12,212600.0,41.3651,41.3651,41.3126,41.3576,212600.0
2012-04-24 12:50:00,55.12,55.12,54.95,54.95,126600.0,41.3576,41.3576,41.23,41.23,126600.0
2012-04-24 13:00:00,54.98,54.99,54.91,54.97,215200.0,41.2525,41.26,41.2,41.245,215200.0
2012-04-24 13:10:00,54.97,54.98,54.92,54.95,55400.0,41.245,41.2525,41.2075,41.23,55400.0
2012-04-24 13:20:00,54.97,55.01,54.9,54.91,232200.0,41.245,41.275,41.1925,41.2,232200.0
2012-04-24 13:30:00,54.91,54.96,54.91,54.94,161200.0,41.2,41.2375,41.2,41.2225,161200.0
2012-04-24 13:40:00,54.93,54.97,54.9,54.92,132400.0,41.215,41.245,41.1925,41.2075,132400.0
2012-04-24 13:50:00,54.91,54.93,54.9,54.91,95600.0,41.2,41.215,41.1925,41.2,95600.0
2012-04-24 14:00:00,54.91,54.97,54.88,54.93,124400.0,41.2,41.245,41.1775,41.215,124400.0
2012-04-24 14:10:00,54.93,54.96,54.88,54.96,103800.0,41.215,41.2375,41.1775,41.2375,103800.0
2012-04-24 14:20:00,54.96,54.98,54.9,54.96,157800.0,41.2375,41.2525,41.1925,41.2375,157800.0
2012-04-24 14:30:00,54.96,54.99,54.92,54.98,141200.0,41.2375,41.26,41.2075,41.2525,141200.0
2012-04-24 14:40:00,54.99,55.02,54.95,55.0,125800.0,41.26,41.2826,41.23,41.2675,125800.0
2012-04-24 14:50:00,55.0,55.03,54.98,54.98,66400.0,41.2675,41.2901,41.2525,41.2525,66400.0
2012-04-24 15:00:00,54.99,55.04,54.98,55.04,133600.0,41.26,41.2976,41.2525,41.2976,133600.0
2012-04-24 15:10:00,55.04,55.04,54.98,54.99,109200.0,41.2976,41.2976,41.2525,41.26,109200.0
2012-04-24 15:20:00,55.0,55.04,54.98,54.99,122400.0,41.2675,41.2976,41.2525,41.26,122400.0
2012-04-24 15:30:00,55.0,55.13,54.99,55.12,241400.0,41.2675,41.3651,41.26,41.3576,241400.0
2012-04-24 15:40:00,55.12,55.2,55.09,55.16,410000.0,41.3576,41.4176,41.3351,41.3876,410000.0
2012-04-24 15:50:00,55.17,55.26,55.12,55.26,592000.0,41.3951,41.4626,41.3576,41.4626,592000.0
2012-04-25 09:30:00,55.6,56.0,55.37,55.74,460600.0,41.7177,42.0179,41.5452,41.8228,460600.0
2012-04-25 09:40:00,55.74,56.05,55.72,55.98,215200.0,41.8228,42.0554,41.8078,42.0029,215200.0
2012-04-25 09:50:00,55.98,56.33,55.97,56.3,238800.0,42.0029,42.2655,41.9954,42.243,238800.0
2012-04-25 10:00:00,56.31,56.34,56.14,56.23,231600.0,42.2505,42.273,42.1229,42.1904,231600.0
2012-04-25 10:10:00,56.22,56.25,56.1,56.2,238000.0,42.1829,42.2054,42.0929,42.1679,238000.0
2012-04-25 10:20:00,56.21,56.32,56.16,56.18,209200.0,42.1754,42.258,42.1379,42.1529,209200.0
2012-04-25 10:30:00,56.16,56.3,56.08,56.25,213200.0,42.1379,42.243,42.0779,42.2054,213200.0
2012-04-25 10:40:00,56.25,56.32,56.16,56.23,135200.0,42.2054,42.258,42.1379,42.1904,135200.0
2012-04-25 10:50:00,56.24,56.24,56.12,56.13,97800.0,42.1979,42.1979,42.1079,42.1154,97800.0
2012-04-25 11:00:00,56.15,56.15,55.92,56.01,174800.0,42.1304,42.1304,41.9578,42.0254,174800.0
2012-04-25 11:10:00,56.0,56.15,56.0,56.14,127000.0,42.0179,42.1304,42.0179,42.1229,127000.0
2012-04-25 11:20:00,56.16,56.3,56.15,56.25,166800.0,42.1379,42.243,42.1304,42.2054,166800.0
2012-04-25 11:30:00,56.25,56.29,56.19,56.28,77800.0,42.2054,42.2355,42.1604,42.228,77800.0
2012-04-25 11:40:00,56.27,56.38,56.27,56.37,157600.0,42.2205,42.303,42.2205,42.2955,157600.0
2012-04-25 11:50:00,56.35,56.55,56.35,56.54,170600.0,42.2805,42.4305,42.2805,42.423,170600.0
2012-04-25 12:00:00,56.54,56.54,56.4,56.45,151800.0,42.423,42.423,42.318,42.3555,151800.0
2012-04-25 12:10:00,56.45,56.5,56.43,56.5,127600.0,42.3555,42.393,42.3405,42.393,127600.0
2012-04-25 12:20:00,56.49,56.52,56.43,56.52,96400.0,42.3855,42.408,42.3405,42.408,96400.0
2012-04-25 12:30:00,56.5,56.52,56.27,56.35,117200.0,42.393,42.408,42.2205,42.2805,117200.0
2012-04-25 12:40:00,56.34,56.46,56.34,56.43,108400.0,42.273,42.363,42.273,42.3405,108400.0
2012-04-25 12:50:00,56.42,56.46,56.4,56.44,73800.0,42.333,42.363,42.318,42.348,73800.0
2012-04-25 13:00:00,56.43,56.57,56.42,56.52,116600.0,42.3405,42.4455,42.333,42.408,116600.0
2012-04-25 13:10:00,56.49,56.51,56.43,56.49,96400.0,42.3855,42.4005,42.3405,42.3855,96400.0
2012-04-25 13:20:00,56.5,56.7,56.47,56.7,201400.0,42.393,42.5431,42.3705,42.5431,201400.0
2012-04-25 13:30:00,56.7,56.74,56.62,56.63,128600.0,42.5431,42.5731,42.4831,42.4906,128600.0
2012-04-25 13:40:00,56.63,56.67,56.62,56.65,108400.0,42.4906,42.5206,42.4831,42.5056,108400.0
2012-04-25 13:50:00,56.65,56.72,56.63,56.72,104600.0,42.5056,42.5581,42.4906,42.5581,104600.0
2012-04-25 14:00:00,56.71,56.72,56.56,56.62,168600.0,42.5506,42.5581,42.438,42.4831,168600.0
2012-04-25 14:10:00,56.62,56.71,56.62,56.67,189400.0,42.4831,42.5506,42.4831,42.5206,189400.0
2012-04-25 14:20:00,56.67,56.83,56.64,56.77,197000.0,42.5206,42.6406,42.4981,42.5956,197000.0
2012-04-25 14:30:00,56.76,56.79,56.47,56.49,200800.0,42.5881,42.6106,42.3705,42.3855,200800.0
2012-04-25 14:40:00,56.49,56.63,56.44,56.6,157600.0,42.3855,42.4906,42.348,42.4681,157600.0
2012-04-25 14:50:00,56.6,56.7,56.55,56.69,101600.0,42.4681,42.5431,42.4305,42.5356,101600.0
2012-04-25 15:00:00,56.69,56.76,56.65,56.74,206000.0,42.5356,42.5881,42.5056,42.5731,206000.0
2012-04-25 15:10:00,56.74,56.81,56.69,56.8,253800.0,42.5731,42.6256,42.5356,42.6181,253800.0
2012-04-25 15:20:00,56.8,56.8,56.72,56.74,230400.0,42.6181,42.6181,42.5581,42.5731,230400.0
2012-04-25 15:30:00,56.74,56.77,56.68,56.73,320000.0,42.5731,42.5956,42.5281,42.5656,320000.0
2012-04-25 15:40:00,56.74,56.81,56.7,56.74,482400.0,42.5731,42.6256,42.5431,42.5731,482400.0
2012-04-25 15:50:00,56.75,56.8,56.72,56.74,513600.0,42.5806,42.6181,42.5581,42.5731,513600.0
2012-04-26 09:30:00,56.63,56.63,56.22,56.4,213600.0,42.4906,42.4906,42.1829,42.318,213600.0
2012-04-26 09:40:00,56.42,56.59,56.17,56.22,274000.0,42.333,42.4606,42.1454,42.1829,274000.0
2012-04-26 09:50:00,56.22,56.29,56.04,56.16,260600.0,42.1829,42.2355,42.0479,42.1379,260600.0
2012-04-26 10:00:00,56.11,56.52,56.11,56.5,232200.0,42.1004,42.408,42.1004,42.393,232200.0
2012-04-26 10:10:00,56.51,56.56,56.44,56.52,122400.0,42.4005,42.438,42.348,42.408,122400.0
2012-04-26 10:20:00,56.52,56.52,56.4,56.41,72000.0,42.408,42.408,42.318,42.3255,72000.0
2012-04-26 10:30:00,56.41,56.41,56.27,56.34,66800.0,42.3255,42.3255,42.2205,42.273,66800.0
2012-04-26 10:40:00,56.34,56.42,56.24,56.39,75400.0,42.273,42.333,42.1979,42.3105,75400.0
2012-04-26 10:50:00,56.38,56.4,56.21,56.27,70200.0,42.303,42.318,42.1754,42.2205,70200.0
2012-04-26 11:00:00,56.29,56.32,56.23,56.24,87000.0,42.2355,42.258,42.1904,42.1979,87000.0
2012-04-26 11:10:00,56.24,56.34,56.21,56.28,74800.0,42.1979,42.273,42.1754,42.228,74800.0
2012-04-26 11:20:00,56.27,56.36,56.27,56.31,55000.0,42.2205,42.288,42.2205,42.2505,55000.0
2012-04-26 11:30:00,56.32,56.35,56.24,56.29,57600.0,42.258,42.2805,42.1979,42.2355,57600.0
2012-04-26 11:40:00,56.3,56.32,56.26,56.26,43000.0,42.243,42.258,42.2129,42.2129,43000.0
2012-04-26 11:50:00,56.27,56.29,56.2,56.23,52200.0,42.2205,42.2355,42.1679,42.1904,52200.0
2012-04-26 12:00:00,56.23,56.29,56.21,56.29,53200.0,42.1904,42.2355,42.1754,42.2355,53200.0
2012-04-26 12:10:00,56.29,56.3,56.24,56.24,40600.0,42.2355,42.243,42.1979,42.1979,40600.0
2012-04-26 12:20:00,56.25,56.28,56.23,56.26,50800.0,42.2054,42.228,42.1904,42.2129,50800.0
2012-04-26 12:30:00,56.26,56.29,56.24,56.27,37400.0,42.2129,42.2355,42.1979,42.2205,37400.0
2012-04-26 12:40:00,56.27,56.27,56.23,56.27,25200.0,42.2205,42.2205,42.1904,42.2205,25200.0
2012-04-26 12:50:00,56.27,56.42,56.27,56.42,45200.0,42.2205,42.333,42.2205,42.333,45200.0
2012-04-26 13:00:00,56.43,56.44,56.37,56.41,31000.0,42.3405,42.348,42.2955,42.3255,31000.0
2012-04-26 13:10:00,56.4,56.51,56.38,56.44,61800.0,42.318,42.4005,42.303,42.348,61800.0
2012-04-26 13:20:00,56.44,56.5,56.42,56.46,37400.0,42.348,42.393,42.333,42.363,37400.0
2012-04-26 13:30:00,56.46,56.56,56.46,56.55,45000.0,42.363,42.438,42.363,42.4305,45000.0
2012-04-26 13:40:00,56.56,56.62,56.51,56.6,52600.0,42.438,42.4831,42.4005,42.4681,52600.0
2012-04-26 13:50:00,56.6,56.67,56.58,56.65,92600.0,42.4681,42.5206,42.4531,42.5056,92600.0
2012-04-26 14:00:00,56.66,56.71,56.62,56.62,71200.0,42.5131,42.5506,42.4831,42.4831,71200.0
2012-04-26 14:10:00,56.62,56.71,56.56,56.71,116600.0,42.4831,42.5506,42.438,42.5506,116600.0
2012-04-26 14:20:00,56.71,56.78,56.67,56.69,85800.0,42.5506,42.6031,42.5206,42.5356,85800.0
2012-04-26 14:30:00,56.69,56.72,56.66,56.68,57400.0,42.5356,42.5581,42.5131,42.5281,57400.0
2012-04-26 14:40:00,56.7,56.72,56.6,56.6,76200.0,42.5431,42.5581,42.4681,42.4681,76200.0
2012-04-26 14:50:00,56.62,56.64,56.59,56.59,62000.0,42.4831,42.4981,42.4606,42.4606,62000.0
2012-04-26 15:00:00,56.6,56.68,56.57,56.65,115400.0,42.4681,42.5281,42.4455,42.5056,115400.0
2012-04-26 15:10:00,56.64,56.71,56.63,56.66,158000.0,42.4981,42.5506,42.4906,42.5131,158000.0
2012-04-26 15:20:00,56.66,56.71,56.63,56.66,90400.0,42.5131,42.5506,42.4906,42.5131,90400.0
2012-04-26 15:30:00,56.66,56.69,56.61,56.63,132800.0,42.5131,42.5356,42.4756,42.4906,132800.0
2012-04-26 15:40:00,56.64,56.73,56.6,56.73,182600.0,42.4981,42.5656,42.4681,42.5656,182600.0
2012-04-26 15:50:00,56.73,56.73,56.61,56.69,266800.0,42.5656,42.5656,42.4756,42.5356,266800.0
2012-04-27 09:30:00,57.03,57.05,56.82,56.92,236000.0,42.7907,42.8057,42.6331,42.7082,236000.0
2012-04-27 09:40:00,56.95,56.98,56.67,56.76,170200.0,42.7307,42.7532,42.5206,42.5881,170200.0
2012-04-27 09:50:00,56.76,57.08,56.7,57.02,124600.0,42.5881,42.8282,42.5431,42.7832,124600.0
2012-04-27 10:00:00,56.98,56.99,56.77,56.88,102600.0,42.7532,42.7607,42.5956,42.6781,102600.0
2012-04-27 10:10:00,56.87,56.95,56.7,56.79,94600.0,42.6706,42.7307,42.5431,42.6106,94600.0
2012-04-27 10:20:00,56.77,56.8,56.66,56.76,73600.0,42.5956,42.6181,42.5131,42.5881,73600.0
2012-04-27 10:30:00,56.77,56.83,56.7,56.77,84200.0,42.5956,42.6406,42.5431,42.5956,84200.0
2012-04-27 10:40:00,56.76,56.85,56.71,56.85,78800.0,42.5881,42.6556,42.5506,42.6556,78800.0
2012-04-27 10:50:00,56.84,56.99,56.83,56.96,68200.0,42.6481,42.7607,42.6406,42.7382,68200.0
2012-04-27 11:00:00,56.96,57.05,56.95,57.02,60800.0,42.7382,42.8057,42.7307,42.7832,60800.0
2012-04-27 11:10:00,57.05,57.08,56.99,57.02,45200.0,42.8057,42.8282,42.7607,42.7832,45200.0
2012-04-27 11:20:00,56.99,57.02,56.82,56.82,31600.0,42.7607,42.7832,42.6331,42.6331,31600.0
2012-04-27 11:30:00,56.84,57.02,56.84,57.01,64800.0,42.6481,42.7832,42.6481,42.7757,64800.0
2012-04-27 11:40:00,57.01,57.06,56.98,57.06,29400.0,42.7757,42.8132,42.7532,42.8132,29400.0
2012-04-27 11:50:00,57.05,57.09,57.0,57.0,56200.0,42.8057,42.8357,42.7682,42.7682,56200.0
2012-04-27 12:00:00,56.99,57.0,56.94,56.98,40800.0,42.7607,42.7682,42.7232,42.7532,40800.0
2012-04-27 12:10:00,56.99,57.08,56.97,57.08,43600.0,42.7607,42.8282,42.7457,42.8282,43600.0
2012-04-27 12:20:00,57.08,57.09,57.02,57.09,38400.0,42.8282,42.8357,42.7832,42.8357,38400.0
2012-04-27 12:30:00,57.07,57.08,56.93,56.95,59400.0,42.8207,42.8282,42.7157,42.7307,59400.0
2012-04-27 12:40:00,56.95,56.97,56.92,56.97,23200.0,42.7307,42.7457,42.7082,42.7457,23200.0
2012-04-27 12:50:00,56.96,56.99,56.94,56.99,28400.0,42.7382,42.7607,42.7232,42.7607,28400.0
2012-04-27 13:00:00,56.99,57.01,56.95,56.96,49600.0,42.7607,42.7757,42.7307,42.7382,49600.0
2012-04-27 13:10:00,56.97,56.98,56.91,56.95,65800.0,42.7457,42.7532,42.7007,42.7307,65800.0
2012-04-27 13:20:00,56.95,57.06,56.94,57.03,36400.0,42.7307,42.8132,42.7232,42.7907,36400.0
2012-04-27 13:30:00,57.05,57.16,57.02,57.1,40000.0,42.8057,42.8882,42.7832,42.8432,40000.0
2012-04-27 13:40:00,57.11,57.24,57.11,57.2,39400.0,42.8507,42.9483,42.8507,42.9182,39400.0
2012-04-27 13:50:00,57.2,57.24,57.09,57.09,59800.0,42.9182,42.9483,42.8357,42.8357,59800.0
2012-04-27 14:00:00,57.1,57.1,57.05,57.07,60200.0,42.8432,42.8432,42.8057,42.8207,60200.0
2012-04-27 14:10:00,57.07,57.08,57.04,57.07,34800.0,42.8207,42.8282,42.7982,42.8207,34800.0
2012-04-27 14:20:00,57.07,57.08,56.99,57.01,51400.0,42.8207,42.8282,42.7607,42.7757,51400.0
2012-04-27 14:30:00,56.98,56.99,56.92,56.97,68600.0,42.7532,42.7607,42.7082,42.7457,68600.0
2012-04-27 14:40:00,56.97,57.01,56.94,56.94,78000.0,42.7457,42.7757,42.7232,42.7232,78000.0
2012-04-27 14:50:00,56.94,57.01,56.93,56.97,48200.0,42.7232,42.7757,42.7157,42.7457,48200.0
2012-04-27 15:00:00,56.98,57.02,56.93,57.01,129000.0,42.7532,42.7832,42.7157,42.7757,129000.0
2012-04-27 15:10:00,57.01,57.04,56.98,57.01,151800.0,42.7757,42.7982,42.7532,42.7757,151800.0
2012-04-27 15:20:00,57.0,57.07,57.0,57.06,107200.0,42.7682,42.8207,42.7682,42.8132,107200.0
2012-04-27 15:30:00,57.07,57.11,57.0,57.0,175000.0,42.8207,42.8507,42.7682,42.7682,175000.0
2012-04-27 15:40:00,57.01,57.04,56.96,56.98,205400.0,42.7757,42.7982,42.7382,42.7532,205400.0
2012-04-27 15:50:00,56.99,56.99,56.93,56.95,246600.0,42.7607,42.7607,42.7157,42.7307,246600.0
2012-04-30 09:30:00,56.87,56.97,56.55,56.71,188800.0,42.6706,42.7457,42.4305,42.5506,188800.0
2012-04-30 09:40:00,56.7,56.75,56.35,56.36,161400.0,42.5431,42.5806,42.2805,42.288,161400.0
2012-04-30 09:50:00,56.37,56.42,56.23,56.41,104000.0,42.2955,42.333,42.1904,42.3255,104000.0
2012-04-30 10:00:00,56.37,56.51,56.29,56.51,69600.0,42.2955,42.4005,42.2355,42.4005,69600.0
2012-04-30 10:10:00,56.49,56.49,56.21,56.23,234000.0,42.3855,42.3855,42.1754,42.1904,234000.0
2012-04-30 10:20:00,56.22,56.33,56.22,56.32,82800.0,42.1829,42.2655,42.1829,42.258,82800.0
2012-04-30 10:30:00,56.33,56.38,56.29,56.32,32800.0,42.2655,42.303,42.2355,42.258,32800.0
2012-04-30 10:40:00,56.32,56.35,56.23,56.3,52200.0,42.258,42.2805,42.1904,42.243,52200.0
2012-04-30 10:50:00,56.3,56.34,56.19,56.19,62800.0,42.243,42.273,42.1604,42.1604,62800.0
2012-04-30 11:00:00,56.19,56.27,56.17,56.26,34600.0,42.1604,42.2205,42.1454,42.2129,34600.0
2012-04-30 11:10:00,56.24,56.3,56.23,56.3,45800.0,42.1979,42.243,42.1904,42.243,45800.0
2012-04-30 11:20:00,56.29,56.3,56.16,56.2,83600.0,42.2355,42.243,42.1379,42.1679,83600.0
2012-04-30 11:30:00,56.2,56.2,56.02,56.03,90400.0,42.1679,42.1679,42.0329,42.0404,90400.0
2012-04-30 11:40:00,56.03,56.16,56.02,56.13,60400.0,42.0404,42.1379,42.0329,42.1154,60400.0
2012-04-30 11:50:00,56.13,56.19,56.13,56.16,33400.0,42.1154,42.1604,42.1154,42.1379,33400.0
2012-04-30 12:00:00,56.16,56.25,56.09,56.09,88800.0,42.1379,42.2054,42.0854,42.0854,88800.0
2012-04-30 12:10:00,56.09,56.2,56.09,56.2,25000.0,42.0854,42.1679,42.0854,42.1679,25000.0
2012-04-30 12:20:00,56.2,56.3,56.2,56.27,36400.0,42.1679,42.243,42.1679,42.2205,36400.0
2012-04-30 12:30:00,56.26,56.3,56.21,56.29,27800.0,42.2129,42.243,42.1754,42.2355,27800.0
2012-04-30 12:40:00,56.29,56.31,56.27,56.28,24400.0,42.2355,42.2505,42.2205,42.228,24400.0
2012-04-30 12:50:00,56.29,56.35,56.27,56.29,24000.0,42.2355,42.2805,42.2205,42.2355,24000.0
2012-04-30 13:00:00,56.29,56.34,56.27,56.33,27600.0,42.2355,42.273,42.2205,42.2655,27600.0
2012-04-30 13:10:00,56.33,56.37,56.31,56.35,23200.0,42.2655,42.2955,42.2505,42.2805,23200.0
2012-04-30 13:20:00,56.35,56.35,56.25,56.27,35400.0,42.2805,42.2805,42.2054,42.2205,35400.0
2012-04-30 13:30:00,56.27,56.29,56.18,56.21,37800.0,42.2205,42.2355,42.1529,42.1754,37800.0
2012-04-30 13:40:00,56.21,56.23,56.16,56.21,28600.0,42.1754,42.1904,42.1379,42.1754,28600.0
2012-04-30 13:50:00,56.22,56.22,56.13,56.18,38000.0,42.1829,42.1829,42.1154,42.1529,38000.0
2012-04-30 14:00:00,56.17,56.17,56.05,56.06,55400.0,42.1454,42.1454,42.0554,42.0629,55400.0
2012-04-30 14:10:00,56.06,56.09,56.01,56.06,61600.0,42.0629,42.0854,42.0254,42.0629,61600.0
2012-04-30 14:20:00,56.06,56.13,56.03,56.05,65200.0,42.0629,42.1154,42.0404,42.0554,65200.0
2012-04-30 14:30:00,56.07,56.09,56.0,56.04,140000.0,42.0704,42.0854,42.0179,42.0479,140000.0
2012-04-30 14:40:00,56.04,56.13,56.04,56.09,100000.0,42.0479,42.1154,42.0479,42.0854,100000.0
2012-04-30 14:50:00,56.1,56.19,56.08,56.15,61600.0,42.0929,42.1604,42.0779,42.1304,61600.0
2012-04-30 15:00:00,56.15,56.17,56.13,56.17,64000.0,42.1304,42.1454,42.1154,42.1454,64000.0
2012-04-30 15:10:00,56.16,56.23,56.16,56.17,58400.0,42.1379,42.1904,42.1379,42.1454,58400.0
2012-04-30 15:20:00,56.17,56.25,56.17,56.21,72800.0,42.1454,42.2054,42.1454,42.1754,72800.0
2012-04-30 15:30:00,56.21,56.27,56.19,56.26,92600.0,42.1754,42.2205,42.1604,42.2129,92600.0
2012-04-30 15:40:00,56.26,56.3,56.13,56.13,172800.0,42.2129,42.243,42.1154,42.1154,172800.0
2012-04-30 15:50:00,56.13,56.22,56.13,56.22,406000.0,42.1154,42.1829,42.1154,42.1829,406000.0
2012-05-01 09:30:00,56.35,56.81,56.35,56.7,390600.0,42.2805,42.6256,42.2805,42.5431,390600.0
2012-05-01 09:40:00,56.73,56.83,56.6,56.62,135000.0,42.5656,42.6406,42.4681,42.4831,135000.0
2012-05-01 09:50:00,56.65,56.7,56.38,56.57,192000.0,42.5056,42.5431,42.303,42.4455,192000.0
2012-05-01 10:00:00,56.58,57.32,56.58,57.32,153200.0,42.4531,43.0083,42.4531,43.0083,153200.0
2012-05-01 10:10:00,57.3,57.32,57.1,57.22,150800.0,42.9933,43.0083,42.8432,42.9333,150800.0
2012-05-01 10:20:00,57.2,57.38,57.2,57.38,188400.0,42.9182,43.0533,42.9182,43.0533,188400.0
2012-05-01 10:30:00,57.37,57.45,57.32,57.39,132400.0,43.0458,43.1058,43.0083,43.0608,132400.0
2012-05-01 10:40:00,57.4,57.5,57.38,57.48,115800.0,43.0683,43.1433,43.0533,43.1283,115800.0
2012-05-01 10:50:00,57.49,57.54,57.42,57.44,198600.0,43.1358,43.1734,43.0833,43.0983,198600.0
2012-05-01 11:00:00,57.44,57.48,57.35,57.47,171600.0,43.0983,43.1283,43.0308,43.1208,171600.0
2012-05-01 11:10:00,57.47,57.66,57.44,57.46,245000.0,43.1208,43.2634,43.0983,43.1133,245000.0
2012-05-01 11:20:00,57.48,57.52,57.43,57.47,71200.0,43.1283,43.1584,43.0908,43.1208,71200.0
2012-05-01 11:30:00,57.47,57.54,57.44,57.54,53200.0,43.1208,43.1734,43.0983,43.1734,53200.0
2012-05-01 11:40:00,57.55,57.71,57.54,57.63,83200.0,43.1809,43.3009,43.1734,43.2409,83200.0
2012-05-01 11:50:00,57.62,57.85,57.62,57.71,179600.0,43.2334,43.406,43.2334,43.3009,179600.0
2012-05-01 12:00:00,57.7,57.72,57.59,57.59,72800.0,43.2934,43.3084,43.2109,43.2109,72800.0
2012-05-01 12:10:00,57.6,57.65,57.58,57.64,74000.0,43.2184,43.2559,43.2034,43.2484,74000.0
2012-05-01 12:20:00,57.63,57.76,57.63,57.75,75000.0,43.2409,43.3384,43.2409,43.3309,75000.0
2012-05-01 12:30:00,57.74,57.77,57.71,57.75,54000.0,43.3234,43.3459,43.3009,43.3309,54000.0
2012-05-01 12:40:00,57.75,57.76,57.68,57.71,69200.0,43.3309,43.3384,43.2784,43.3009,69200.0
2012-05-01 12:50:00,57.71,57.81,57.71,57.81,53600.0,43.3009,43.3759,43.3009,43.3759,53600.0
2012-05-01 13:00:00,57.8,57.8,57.74,57.77,82000.0,43.3684,43.3684,43.3234,43.3459,82000.0
2012-05-01 13:10:00,57.77,57.83,57.77,57.81,75400.0,43.3459,43.3909,43.3459,43.3759,75400.0
2012-05-01 13:20:00,57.8,57.81,57.73,57.77,63600.0,43.3684,43.3759,43.3159,43.3459,63600.0
2012-05-01 13:30:00,57.76,57.79,57.72,57.78,68800.0,43.3384,43.3609,43.3084,43.3534,68800.0
2012-05-01 13:40:00,57.77,57.79,57.74,57.77,65800.0,43.3459,43.3609,43.3234,43.3459,65800.0
2012-05-01 13:50:00,57.77,57.77,57.71,57.72,57600.0,43.3459,43.3459,43.3009,43.3084,57600.0
2012-05-01 14:00:00,57.72,57.72,57.66,57.7,74400.0,43.3084,43.3084,43.2634,43.2934,74400.0
2012-05-01 14:10:00,57.7,57.72,57.66,57.67,83000.0,43.2934,43.3084,43.2634,43.2709,83000.0
2012-05-01 14:20:00,57.67,57.71,57.6,57.63,78000.0,43.2709,43.3009,43.2184,43.2409,78000.0
2012-05-01 14:30:00,57.63,57.65,57.6,57.62,68000.0,43.2409,43.2559,43.2184,43.2334,68000.0
2012-05-01 14:40:00,57.62,57.65,57.59,57.65,126000.0,43.2334,43.2559,43.2109,43.2559,126000.0
2012-05-01 14:50:00,57.65,57.68,57.6,57.63,124200.0,43.2559,43.2784,43.2184,43.2409,124200.0
2012-05-01 15:00:00,57.63,57.65,57.54,57.57,70000.0,43.2409,43.2559,43.1734,43.1959,70000.0
2012-05-01 15:10:00,57.57,57.59,57.51,57.55,120800.0,43.1959,43.2109,43.1508,43.1809,120800.0
2012-05-01 15:20:00,57.56,57.6,57.5,57.59,145000.0,43.1884,43.2184,43.1433,43.2109,145000.0
2012-05-01 15:30:00,57.6,57.6,57.48,57.51,210200.0,43.2184,43.2184,43.1283,43.1508,210200.0
2012-05-01 15:40:00,57.51,57.59,57.49,57.56,309200.0,43.1508,43.2109,43.1358,43.1884,309200.0
2012-05-01 15:50:00,57.56,57.57,57.37,57.4,594800.0,43.1884,43.1959,43.0458,43.0683,594800.0
2012-05-02 09:30:00,56.88,57.04,56.69,56.89,207200.0,42.6781,42.7982,42.5356,42.6856,207200.0
2012-05-02 09:40:00,56.93,57.02,56.83,56.93,138600.0,42.7157,42.7832,42.6406,42.7157,138600.0
2012-05-02 09:50:00,56.94,57.21,56.93,57.07,174200.0,42.7232,42.9258,42.7157,42.8207,174200.0
2012-05-02 10:00:00,57.08,57.22,56.91,57.17,171200.0,42.8282,42.9333,42.7007,42.8957,171200.0
2012-05-02 10:10:00,57.16,57.18,56.83,56.87,112000.0,42.8882,42.9032,42.6406,42.6706,112000.0
2012-05-02 10:20:00,56.87,56.96,56.83,56.9,55000.0,42.6706,42.7382,42.6406,42.6932,55000.0
2012-05-02 10:30:00,56.88,57.07,56.83,57.06,70200.0,42.6781,42.8207,42.6406,42.8132,70200.0
2012-05-02 10:40:00,57.03,57.19,57.02,57.13,79000.0,42.7907,42.9107,42.7832,42.8657,79000.0
2012-05-02 10:50:00,57.13,57.25,57.09,57.22,60200.0,42.8657,42.9558,42.8357,42.9333,60200.0
2012-05-02 11:00:00,57.2,57.24,57.13,57.2,61000.0,42.9182,42.9483,42.8657,42.9182,61000.0
2012-05-02 11:10:00,57.21,57.24,57.09,57.13,207400.0,42.9258,42.9483,42.8357,42.8657,207400.0
2012-05-02 11:20:00,57.14,57.31,57.13,57.29,96200.0,42.8732,43.0008,42.8657,42.9858,96200.0
2012-05-02 11:30:00,57.3,57.34,57.25,57.34,76400.0,42.9933,43.0233,42.9558,43.0233,76400.0
2012-05-02 11:40:00,57.33,57.33,57.24,57.27,45600.0,43.0158,43.0158,42.9483,42.9708,45600.0
2012-05-02 11:50:00,57.27,57.29,57.23,57.27,51000.0,42.9708,42.9858,42.9408,42.9708,51000.0
2012-05-02 12:00:00,57.27,57.35,57.24,57.29,84400.0,42.9708,43.0308,42.9483,42.9858,84400.0
2012-05-02 12:10:00,57.29,57.49,57.29,57.48,63600.0,42.9858,43.1358,42.9858,43.1283,63600.0
2012-05-02 12:20:00,57.48,57.65,57.48,57.56,143200.0,43.1283,43.2559,43.1283,43.1884,143200.0
2012-05-02 12:30:00,57.55,57.68,57.49,57.52,112400.0,43.1809,43.2784,43.1358,43.1584,112400.0
2012-05-02 12:40:00,57.52,57.52,57.44,57.46,84000.0,43.1584,43.1584,43.0983,43.1133,84000.0
2012-05-02 12:50:00,57.48,57.55,57.43,57.49,54800.0,43.1283,43.1809,43.0908,43.1358,54800.0
2012-05-02 13:00:00,57.49,57.55,57.48,57.51,49400.0,43.1358,43.1809,43.1283,43.1508,49400.0
2012-05-02 13:10:00,57.51,57.56,57.46,57.48,75600.0,43.1508,43.1884,43.1133,43.1283,75600.0
2012-05-02 13:20:00,57.48,57.52,57.46,57.49,62800.0,43.1283,43.1584,43.1133,43.1358,62800.0
2012-05-02 13:30:00,57.49,57.53,57.49,57.5,60800.0,43.1358,43.1659,43.1358,43.1433,60800.0
2012-05-02 13:40:00,57.49,57.62,57.49,57.62,84400.0,43.1358,43.2334,43.1358,43.2334,84400.0
2012-05-02 13:50:00,57.61,57.69,57.57,57.69,52000.0,43.2259,43.2859,43.1959,43.2859,52000.0
2012-05-02 14:00:00,57.67,57.71,57.6,57.67,60800.0,43.2709,43.3009,43.2184,43.2709,60800.0
2012-05-02 14:10:00,57.67,57.71,57.62,57.66,70200.0,43.2709,43.3009,43.2334,43.2634,70200.0
2012-05-02 14:20:00,57.65,57.75,57.6,57.75,69000.0,43.2559,43.3309,43.2184,43.3309,69000.0
2012-05-02 14:30:00,57.74,57.77,57.67,57.67,81600.0,43.3234,43.3459,43.2709,43.2709,81600.0
2012-05-02 14:40:00,57.68,57.68,57.61,57.67,83000.0,43.2784,43.2784,43.2259,43.2709,83000.0
2012-05-02 14:50:00,57.67,57.71,57.62,57.67,73800.0,43.2709,43.3009,43.2334,43.2709,73800.0
2012-05-02 15:00:00,57.68,57.68,57.53,57.53,103000.0,43.2784,43.2784,43.1659,43.1659,103000.0
2012-05-02 15:10:00,57.54,57.6,57.49,57.55,103400.0,43.1734,43.2184,43.1358,43.1809,103400.0
2012-05-02 15:20:00,57.54,57.57,57.49,57.51,82000.0,43.1734,43.1959,43.1358,43.1508,82000.0
2012-05-02 15:30:00,57.52,57.55,57.47,57.55,228800.0,43.1584,43.1809,43.1208,43.1809,228800.0
2012-05-02 15:40:00,57.55,57.63,57.52,57.57,278200.0,43.1809,43.2409,43.1584,43.1959,278200.0
2012-05-02 15:50:00,57.58,57.59,57.49,57.52,218800.0,43.2034,43.2109,43.1358,43.1584,218800.0
2012-05-03 09:30:00,57.57,57.84,57.55,57.77,133400.0,43.1959,43.3985,43.1809,43.3459,133400.0
2012-05-03 09:40:00,57.82,57.98,57.73,57.98,85200.0,43.3834,43.5035,43.3159,43.5035,85200.0
2012-05-03 09:50:00,57.98,58.07,57.94,57.98,110200.0,43.5035,43.571,43.4735,43.5035,110200.0
2012-05-03 10:00:00,57.98,58.0,57.62,57.75,97400.0,43.5035,43.5185,43.2334,43.3309,97400.0
2012-05-03 10:10:00,57.75,57.81,57.58,57.6,109600.0,43.3309,43.3759,43.2034,43.2184,109600.0
2012-05-03 10:20:00,57.6,57.67,57.34,57.44,167200.0,43.2184,43.2709,43.0233,43.0983,167200.0
2012-05-03 10:30:00,57.45,57.77,57.41,57.76,117000.0,43.1058,43.3459,43.0758,43.3384,117000.0
2012-05-03 10:40:00,57.76,57.83,57.76,57.82,63000.0,43.3384,43.3909,43.3384,43.3834,63000.0
2012-05-03 10:50:00,57.8,58.05,57.79,58.02,68800.0,43.3684,43.556,43.3609,43.5335,68800.0
2012-05-03 11:00:00,58.03,58.05,57.91,58.02,58800.0,43.541,43.556,43.451,43.5335,58800.0
2012-05-03 11:10:00,58.02,58.04,57.96,57.96,71400.0,43.5335,43.5485,43.4885,43.4885,71400.0
2012-05-03 11:20:00,57.96,58.02,57.91,57.92,33400.0,43.4885,43.5335,43.451,43.4585,33400.0
2012-05-03 11:30:00,57.93,57.98,57.88,57.94,53000.0,43.466,43.5035,43.4285,43.4735,53000.0
2012-05-03 11:40:00,57.94,57.98,57.8,57.8,54800.0,43.4735,43.5035,43.3684,43.3684,54800.0
2012-05-03 11:50:00,57.77,57.85,57.77,57.84,82800.0,43.3459,43.406,43.3459,43.3985,82800.0
2012-05-03 12:00:00,57.84,57.84,57.7,57.76,88600.0,43.3985,43.3985,43.2934,43.3384,88600.0
2012-05-03 12:10:00,57.76,57.76,57.56,57.6,117000.0,43.3384,43.3384,43.1884,43.2184,117000.0
2012-05-03 12:20:00,57.6,57.72,57.58,57.72,33800.0,43.2184,43.3084,43.2034,43.3084,33800.0
2012-05-03 12:30:00,57.71,57.71,57.62,57.67,24200.0,43.3009,43.3009,43.2334,43.2709,24200.0
2012-05-03 12:40:00,57.68,57.69,57.51,57.51,95800.0,43.2784,43.2859,43.1508,43.1508,95800.0
2012-05-03 12:50:00,57.52,57.55,57.48,57.52,42400.0,43.1584,43.1809,43.1283,43.1584,42400.0
2012-05-03 13:00:00,57.5,57.52,57.46,57.47,84600.0,43.1433,43.1584,43.1133,43.1208,84600.0
2012-05-03 13:10:00,57.47,57.47,57.3,57.42,120400.0,43.1208,43.1208,42.9933,43.0833,120400.0
2012-05-03 13:20:00,57.4,57.46,57.38,57.46,76000.0,43.0683,43.1133,43.0533,43.1133,76000.0
2012-05-03 13:30:00,57.45,57.45,57.3,57.38,43000.0,43.1058,43.1058,42.9933,43.0533,43000.0
2012-05-03 13:40:00,57.38,57.38,57.16,57.25,156800.0,43.0533,43.0533,42.8882,42.9558,156800.0
2012-05-03 13:50:00,57.24,57.3,57.18,57.24,134800.0,42.9483,42.9933,42.9032,42.9483,134800.0
2012-05-03 14:00:00,57.22,57.26,57.13,57.16,249400.0,42.9333,42.9633,42.8657,42.8882,249400.0
2012-05-03 14:10:00,57.17,57.23,57.12,57.22,139600.0,42.8957,42.9408,42.8582,42.9333,139600.0
2012-05-03 14:20:00,57.21,57.21,57.1,57.1,86800.0,42.9258,42.9258,42.8432,42.8432,86800.0
2012-05-03 14:30:00,57.09,57.21,57.07,57.19,96800.0,42.8357,42.9258,42.8207,42.9107,96800.0
2012-05-03 14:40:00,57.18,57.2,57.08,57.1,182400.0,42.9032,42.9182,42.8282,42.8432,182400.0
2012-05-03 14:50:00,57.1,57.15,57.06,57.08,103200.0,42.8432,42.8807,42.8132,42.8282,103200.0
2012-05-03 15:00:00,57.07,57.09,57.03,57.08,131000.0,42.8207,42.8357,42.7907,42.8282,131000.0
2012-05-03 15:10:00,57.08,57.1,57.06,57.09,195000.0,42.8282,42.8432,42.8132,42.8357,195000.0
2012-05-03 15:20:00,57.09,57.19,57.08,57.15,185400.0,42.8357,42.9107,42.8282,42.8807,185400.0
2012-05-03 15:30:00,57.16,57.21,57.12,57.12,151000.0,42.8882,42.9258,42.8582,42.8582,151000.0
2012-05-03 15:40:00,57.13,57.18,57.09,57.09,321400.0,42.8657,42.9032,42.8357,42.8357,321400.0
2012-05-03 15:50:00,57.1,57.12,56.99,57.03,487600.0,42.8432,42.8582,42.7607,42.7907,487600.0
2012-05-04 09:30:00,56.98,57.06,56.5,56.59,534400.0,42.7532,42.8132,42.393,42.4606,534400.0
2012-05-04 09:40:00,56.59,56.63,56.39,56.46,305200.0,42.4606,42.4906,42.3105,42.363,305200.0
2012-05-04 09:50:00,56.46,56.56,56.4,56.49,513200.0,42.363,42.438,42.318,42.3855,513200.0
2012-05-04 10:00:00,56.48,56.68,56.4,56.6,333400.0,42.378,42.5281,42.318,42.4681,333400.0
2012-05-04 10:10:00,56.6,56.73,56.58,56.64,216200.0,42.4681,42.5656,42.4531,42.4981,216200.0
2012-05-04 10:20:00,56.64,56.88,56.61,56.84,185600.0,42.4981,42.6781,42.4756,42.6481,185600.0
2012-05-04 10:30:00,56.86,56.9,56.6,56.65,280400.0,42.6631,42.6932,42.4681,42.5056,280400.0
2012-05-04 10:40:00,56.64,56.85,56.6,56.81,179600.0,42.4981,42.6556,42.4681,42.6256,179600.0
2012-05-04 10:50:00,56.82,57.12,56.82,57.11,232800.0,42.6331,42.8582,42.6331,42.8507,232800.0
2012-05-04 11:00:00,57.1,57.13,56.94,56.96,151400.0,42.8432,42.8657,42.7232,42.7382,151400.0
2012-05-04 11:10:00,56.96,57.06,56.94,56.97,105400.0,42.7382,42.8132,42.7232,42.7457,105400.0
2012-05-04 11:20:00,56.98,57.02,56.94,56.99,138000.0,42.7532,42.7832,42.7232,42.7607,138000.0
2012-05-04 11:30:00,56.99,57.01,56.87,56.91,268600.0,42.7607,42.7757,42.6706,42.7007,268600.0
2012-05-04 11:40:00,56.92,56.93,56.69,56.72,87800.0,42.7082,42.7157,42.5356,42.5581,87800.0
2012-05-04 11:50:00,56.7,56.76,56.61,56.7,67200.0,42.5431,42.5881,42.4756,42.5431,67200.0
2012-05-04 12:00:00,56.69,56.83,56.68,56.83,48800.0,42.5356,42.6406,42.5281,42.6406,48800.0
2012-05-04 12:10:00,56.84,56.85,56.74,56.76,57200.0,42.6481,42.6556,42.5731,42.5881,57200.0
2012-05-04 12:20:00,56.77,56.77,56.64,56.68,61200.0,42.5956,42.5956,42.4981,42.5281,61200.0
2012-05-04 12:30:00,56.68,56.77,56.56,56.63,125400.0,42.5281,42.5956,42.438,42.4906,125400.0
2012-05-04 12:40:00,56.61,56.68,56.59,56.66,14000.0,42.4756,42.5281,42.4606,42.5131,14000.0
2012-05-04 12:50:00,56.65,56.7,56.6,56.61,25000.0,42.5056,42.5431,42.4681,42.4756,25000.0
2012-05-04 13:00:00,56.62,56.74,56.61,56.74,25200.0,42.4831,42.5731,42.4756,42.5731,25200.0
2012-05-04 13:10:00,56.73,56.73,56.6,56.64,42400.0,42.5656,42.5656,42.4681,42.4981,42400.0
2012-05-04 13:20:00,56.65,56.69,56.63,56.67,49800.0,42.5056,42.5356,42.4906,42.5206,49800.0
2012-05-04 13:30:00,56.67,56.69,56.62,56.67,37600.0,42.5206,42.5356,42.4831,42.5206,37600.0
2012-05-04 13:40:00,56.67,56.72,56.63,56.65,53200.0,42.5206,42.5581,42.4906,42.5056,53200.0
2012-05-04 13:50:00,56.65,56.73,56.64,56.71,38600.0,42.5056,42.5656,42.4981,42.5506,38600.0
2012-05-04 14:00:00,56.71,56.72,56.65,56.72,70800.0,42.5506,42.5581,42.5056,42.5581,70800.0
2012-05-04 14:10:00,56.71,56.72,56.65,56.71,34200.0,42.5506,42.5581,42.5056,42.5506,34200.0
2012-05-04 14:20:00,56.68,56.77,56.65,56.76,82200.0,42.5281,42.5956,42.5056,42.5881,82200.0
2012-05-04 14:30:00,56.75,56.76,56.6,56.65,120200.0,42.5806,42.5881,42.4681,42.5056,120200.0
2012-05-04 14:40:00,56.65,56.65,56.57,56.62,69400.0,42.5056,42.5056,42.4455,42.4831,69400.0
2012-05-04 14:50:00,56.62,56.74,56.56,56.71,52000.0,42.4831,42.5731,42.438,42.5506,52000.0
2012-05-04 15:00:00,56.69,56.78,56.67,56.75,58000.0,42.5356,42.6031,42.5206,42.5806,58000.0
2012-05-04 15:10:00,56.75,56.77,56.71,56.73,57400.0,42.5806,42.5956,42.5506,42.5656,57400.0
2012-05-04 15:20:00,56.71,56.85,56.71,56.83,131600.0,42.5506,42.6556,42.5506,42.6406,131600.0
2012-05-04 15:30:00,56.83,56.85,56.74,56.8,136000.0,42.6406,42.6556,42.5731,42.6181,136000.0
2012-05-04 15:40:00,56.8,56.89,56.79,56.84,164400.0,42.6181,42.6856,42.6106,42.6481,164400.0
2012-05-04 15:50:00,56.85,56.92,56.76,56.79,361800.0,42.6556,42.7082,42.5881,42.6106,361800.0
2012-05-07 09:30:00,56.52,56.9,56.5,56.74,235400.0,42.408,42.6932,42.393,42.5731,235400.0
2012-05-07 09:40:00,56.74,56.81,56.63,56.65,133400.0,42.5731,42.6256,42.4906,42.5056,133400.0
2012-05-07 09:50:00,56.67,56.75,56.62,56.62,140000.0,42.5206,42.5806,42.4831,42.4831,140000.0
2012-05-07 10:00:00,56.62,56.83,56.6,56.67,102200.0,42.4831,42.6406,42.4681,42.5206,102200.0
2012-05-07 10:10:00,56.68,56.77,56.58,56.77,77400.0,42.5281,42.5956,42.4531,42.5956,77400.0
2012-05-07 10:20:00,56.76,56.76,56.52,56.55,107400.0,42.5881,42.5881,42.408,42.4305,107400.0
2012-05-07 10:30:00,56.55,56.59,56.38,56.44,112200.0,42.4305,42.4606,42.303,42.348,112200.0
2012-05-07 10:40:00,56.44,56.48,56.4,56.45,108600.0,42.348,42.378,42.318,42.3555,108600.0
2012-05-07 10:50:00,56.48,56.48,56.39,56.42,130800.0,42.378,42.378,42.3105,42.333,130800.0
2012-05-07 11:00:00,56.45,56.6,56.41,56.58,106800.0,42.3555,42.4681,42.3255,42.4531,106800.0
2012-05-07 11:10:00,56.57,56.73,56.54,56.73,108200.0,42.4455,42.5656,42.423,42.5656,108200.0
2012-05-07 11:20:00,56.73,56.8,56.7,56.73,71000.0,42.5656,42.6181,42.5431,42.5656,71000.0
2012-05-07 11:30:00,56.73,56.82,56.7,56.8,46000.0,42.5656,42.6331,42.5431,42.6181,46000.0
2012-05-07 11:40:00,56.81,56.82,56.75,56.82,36400.0,42.6256,42.6331,42.5806,42.6331,36400.0
2012-05-07 11:50:00,56.82,56.85,56.77,56.85,46400.0,42.6331,42.6556,42.5956,42.6556,46400.0
2012-05-07 12:00:00,56.84,56.87,56.78,56.86,53000.0,42.6481,42.6706,42.6031,42.6631,53000.0
2012-05-07 12:10:00,56.86,56.87,56.8,56.83,73200.0,42.6631,42.6706,42.6181,42.6406,73200.0
2012-05-07 12:20:00,56.83,56.9,56.81,56.88,29200.0,42.6406,42.6932,42.6256,42.6781,29200.0
2012-05-07 12:30:00,56.88,56.97,56.85,56.96,81600.0,42.6781,42.7457,42.6556,42.7382,81600.0
2012-05-07 12:40:00,56.96,57.02,56.96,56.99,49200.0,42.7382,42.7832,42.7382,42.7607,49200.0
2012-05-07 12:50:00,56.99,57.02,56.94,56.98,50400.0,42.7607,42.7832,42.7232,42.7532,50400.0
2012-05-07 13:00:00,56.99,56.99,56.89,56.93,130400.0,42.7607,42.7607,42.6856,42.7157,130400.0
2012-05-07 13:10:00,56.93,56.99,56.91,56.91,91600.0,42.7157,42.7607,42.7007,42.7007,91600.0
2012-05-07 13:20:00,56.9,56.99,56.83,56.84,55800.0,42.6932,42.7607,42.6406,42.6481,55800.0
2012-05-07 13:30:00,56.84,56.97,56.84,56.96,61600.0,42.6481,42.7457,42.6481,42.7382,61600.0
2012-05-07 13:40:00,56.96,56.99,56.88,56.94,43800.0,42.7382,42.7607,42.6781,42.7232,43800.0
2012-05-07 13:50:00,56.96,57.05,56.91,57.01,110000.0,42.7382,42.8057,42.7007,42.7757,110000.0
2012-05-07 14:00:00,57.02,57.09,56.99,57.02,62000.0,42.7832,42.8357,42.7607,42.7832,62000.0
2012-05-07 14:10:00,57.02,57.08,56.99,57.0,39800.0,42.7832,42.8282,42.7607,42.7682,39800.0
2012-05-07 14:20:00,57.01,57.05,56.99,57.03,52800.0,42.7757,42.8057,42.7607,42.7907,52800.0
2012-05-07 14:30:00,57.04,57.05,56.99,57.02,58600.0,42.7982,42.8057,42.7607,42.7832,58600.0
2012-05-07 14:40:00,57.02,57.07,57.01,57.02,48800.0,42.7832,42.8207,42.7757,42.7832,48800.0
2012-05-07 14:50:00,57.02,57.06,57.02,57.04,39800.0,42.7832,42.8132,42.7832,42.7982,39800.0
2012-05-07 15:00:00,57.04,57.05,56.95,56.95,63800.0,42.7982,42.8057,42.7307,42.7307,63800.0
2012-05-07 15:10:00,56.96,56.97,56.9,56.95,90800.0,42.7382,42.7457,42.6932,42.7307,90800.0
2012-05-07 15:20:00,56.95,56.95,56.85,56.85,83600.0,42.7307,42.7307,42.6556,42.6556,83600.0
2012-05-07 15:30:00,56.85,56.97,56.83,56.97,137600.0,42.6556,42.7457,42.6406,42.7457,137600.0
2012-05-07 15:40:00,56.97,56.98,56.85,56.88,84200.0,42.7457,42.7532,42.6556,42.6781,84200.0
2012-05-07 15:50:00,56.88,56.89,56.7,56.78,329800.0,42.6781,42.6856,42.5431,42.6031,329800.0
2012-05-08 09:30:00,56.56,56.56,55.98,56.05,313200.0,42.438,42.438,42.0029,42.0554,313200.0
2012-05-08 09:40:00,56.04,56.42,56.01,56.32,203600.0,42.0479,42.333,42.0254,42.258,203600.0
2012-05-08 09:50:00,56.32,56.36,56.01,56.13,240400.0,42.258,42.288,42.0254,42.1154,240400.0
2012-05-08 10:00:00,56.1,56.15,55.94,55.96,199200.0,42.0929,42.1304,41.9728,41.9879,199200.0
2012-05-08 10:10:00,55.97,56.15,55.92,56.14,120400.0,41.9954,42.1304,41.9578,42.1229,120400.0
2012-05-08 10:20:00,56.13,56.14,55.98,56.01,110400.0,42.1154,42.1229,42.0029,42.0254,110400.0
2012-05-08 10:30:00,55.99,55.99,55.84,55.97,89800.0,42.0104,42.0104,41.8978,41.9954,89800.0
2012-05-08 10:40:00,55.98,56.05,55.91,55.97,186400.0,42.0029,42.0554,41.9503,41.9954,186400.0
2012-05-08 10:50:00,55.96,55.97,55.88,55.93,91600.0,41.9879,41.9954,41.9278,41.9653,91600.0
2012-05-08 11:00:00,55.94,55.95,55.76,55.83,155600.0,41.9728,41.9803,41.8378,41.8903,155600.0
2012-05-08 11:10:00,55.84,55.88,55.8,55.88,173800.0,41.8978,41.9278,41.8678,41.9278,173800.0
2012-05-08 11:20:00,55.88,56.01,55.85,56.01,175000.0,41.9278,42.0254,41.9053,42.0254,175000.0
2012-05-08 11:30:00,55.99,56.05,55.97,56.03,174200.0,42.0104,42.0554,41.9954,42.0404,174200.0
2012-05-08 11:40:00,56.04,56.1,55.99,56.08,136800.0,42.0479,42.0929,42.0104,42.0779,136800.0
2012-05-08 11:50:00,56.07,56.16,56.03,56.13,121200.0,42.0704,42.1379,42.0404,42.1154,121200.0
2012-05-08 12:00:00,56.13,56.15,56.04,56.07,118800.0,42.1154,42.1304,42.0479,42.0704,118800.0
2012-05-08 12:10:00,56.07,56.1,55.99,56.02,100200.0,42.0704,42.0929,42.0104,42.0329,100200.0
2012-05-08 12:20:00,56.02,56.02,55.82,55.88,73400.0,42.0329,42.0329,41.8828,41.9278,73400.0
2012-05-08 12:30:00,55.87,55.94,55.85,55.94,83000.0,41.9203,41.9728,41.9053,41.9728,83000.0
2012-05-08 12:40:00,55.92,55.97,55.87,55.9,79000.0,41.9578,41.9954,41.9203,41.9428,79000.0
2012-05-08 12:50:00,55.9,55.94,55.89,55.91,115400.0,41.9428,41.9728,41.9353,41.9503,115400.0
2012-05-08 13:00:00,55.91,55.97,55.89,55.97,116200.0,41.9503,41.9954,41.9353,41.9954,116200.0
2012-05-08 13:10:00,55.97,55.99,55.9,55.97,75000.0,41.9954,42.0104,41.9428,41.9954,75000.0
2012-05-08 13:20:00,55.97,56.02,55.93,56.02,103800.0,41.9954,42.0329,41.9653,42.0329,103800.0
2012-05-08 13:30:00,56.02,56.13,56.0,56.08,140800.0,42.0329,42.1154,42.0179,42.0779,140800.0
2012-05-08 13:40:00,56.08,56.12,56.03,56.08,69600.0,42.0779,42.1079,42.0404,42.0779,69600.0
2012-05-08 13:50:00,56.08,56.1,56.04,56.1,67400.0,42.0779,42.0929,42.0479,42.0929,67400.0
2012-05-08 14:00:00,56.11,56.13,56.07,56.1,60400.0,42.1004,42.1154,42.0704,42.0929,60400.0
2012-05-08 14:10:00,56.1,56.1,56.05,56.07,92200.0,42.0929,42.0929,42.0554,42.0704,92200.0
2012-05-08 14:20:00,56.07,56.13,56.06,56.1,54600.0,42.0704,42.1154,42.0629,42.0929,54600.0
2012-05-08 14:30:00,56.1,56.27,56.1,56.22,113800.0,42.0929,42.2205,42.0929,42.1829,113800.0
2012-05-08 14:40:00,56.23,56.31,56.16,56.16,83600.0,42.1904,42.2505,42.1379,42.1379,83600.0
2012-05-08 14:50:00,56.18,56.43,56.17,56.4,142000.0,42.1529,42.3405,42.1454,42.318,142000.0
2012-05-08 15:00:00,56.38,56.46,56.32,56.37,166400.0,42.303,42.363,42.258,42.2955,166400.0
2012-05-08 15:10:00,56.38,56.63,56.36,56.63,147600.0,42.303,42.4906,42.288,42.4906,147600.0
2012-05-08 15:20:00,56.61,56.63,56.48,56.59,207800.0,42.4756,42.4906,42.378,42.4606,207800.0
2012-05-08 15:30:00,56.59,56.59,56.43,56.55,202800.0,42.4606,42.4606,42.3405,42.4305,202800.0
2012-05-08 15:40:00,56.55,56.59,56.47,56.56,227800.0,42.4305,42.4606,42.3705,42.438,227800.0
2012-05-08 15:50:00,56.56,56.62,56.52,56.55,329000.0,42.438,42.4831,42.408,42.4305,329000.0
2012-05-09 09:30:00,55.91,56.22,55.84,56.05,207600.0,41.9503,42.1829,41.8978,42.0554,207600.0
2012-05-09 09:40:00,56.04,56.15,55.99,56.01,157200.0,42.0479,42.1304,42.0104,42.0254,157200.0
2012-05-09 09:50:00,56.02,56.13,55.96,56.1,137200.0,42.0329,42.1154,41.9879,42.0929,137200.0
2012-05-09 10:00:00,56.11,56.52,56.1,56.4,302400.0,42.1004,42.408,42.0929,42.318,302400.0
2012-05-09 10:10:00,56.37,56.46,56.22,56.26,262000.0,42.2955,42.363,42.1829,42.2129,262000.0
2012-05-09 10:20:00,56.26,56.28,55.96,55.98,305400.0,42.2129,42.228,41.9879,42.0029,305400.0
2012-05-09 10:30:00,55.96,56.22,55.95,56.22,162400.0,41.9879,42.1829,41.9803,42.1829,162400.0
2012-05-09 10:40:00,56.24,56.25,56.1,56.1,413800.0,42.1979,42.2054,42.0929,42.0929,413800.0
2012-05-09 10:50:00,56.13,56.24,56.05,56.22,234800.0,42.1154,42.1979,42.0554,42.1829,234800.0
2012-05-09 11:00:00,56.22,56.23,56.13,56.2,155600.0,42.1829,42.1904,42.1154,42.1679,155600.0
2012-05-09 11:10:00,56.21,56.5,56.21,56.4,144000.0,42.1754,42.393,42.1754,42.318,144000.0
2012-05-09 11:20:00,56.4,56.52,56.36,56.39,113400.0,42.318,42.408,42.288,42.3105,113400.0
2012-05-09 11:30:00,56.41,56.47,56.33,56.45,54600.0,42.3255,42.3705,42.2655,42.3555,54600.0
2012-05-09 11:40:00,56.47,56.48,56.38,56.41,56200.0,42.3705,42.378,42.303,42.3255,56200.0
2012-05-09 11:50:00,56.41,56.42,56.32,56.35,206000.0,42.3255,42.333,42.258,42.2805,206000.0
2012-05-09 12:00:00,56.33,56.35,56.21,56.21,54000.0,42.2655,42.2805,42.1754,42.1754,54000.0
2012-05-09 12:10:00,56.22,56.24,56.15,56.2,301200.0,42.1829,42.1979,42.1304,42.1679,301200.0
2012-05-09 12:20:00,56.19,56.19,56.05,56.05,63400.0,42.1604,42.1604,42.0554,42.0554,63400.0
2012-05-09 12:30:00,56.05,56.05,55.88,55.88,66000.0,42.0554,42.0554,41.9278,41.9278,66000.0
2012-05-09 12:40:00,55.9,56.02,55.88,56.01,125400.0,41.9428,42.0329,41.9278,42.0254,125400.0
2012-05-09 12:50:00,56.01,56.09,55.99,56.08,117200.0,42.0254,42.0854,42.0104,42.0779,117200.0
2012-05-09 13:00:00,56.08,56.23,56.08,56.16,87200.0,42.0779,42.1904,42.0779,42.1379,87200.0
2012-05-09 13:10:00,56.17,56.24,56.13,56.16,81400.0,42.1454,42.1979,42.1154,42.1379,81400.0
2012-05-09 13:20:00,56.17,56.39,56.16,56.2,115800.0,42.1454,42.3105,42.1379,42.1679,115800.0
2012-05-09 13:30:00,56.2,56.29,56.17,56.19,124800.0,42.1679,42.2355,42.1454,42.1604,124800.0
2012-05-09 13:40:00,56.2,56.27,56.13,56.13,173800.0,42.1679,42.2205,42.1154,42.1154,173800.0
2012-05-09 13:50:00,56.13,56.19,56.1,56.1,83400.0,42.1154,42.1604,42.0929,42.0929,83400.0
2012-05-09 14:00:00,56.11,56.13,55.98,55.98,85200.0,42.1004,42.1154,42.0029,42.0029,85200.0
2012-05-09 14:10:00,55.99,56.05,55.87,55.87,112200.0,42.0104,42.0554,41.9203,41.9203,112200.0
2012-05-09 14:20:00,55.87,56.07,55.85,56.06,141800.0,41.9203,42.0704,41.9053,42.0629,141800.0
2012-05-09 14:30:00,56.06,56.11,56.0,56.02,163200.0,42.0629,42.1004,42.0179,42.0329,163200.0
2012-05-09 14:40:00,56.02,56.09,56.02,56.06,133800.0,42.0329,42.0854,42.0329,42.0629,133800.0
2012-05-09 14:50:00,56.05,56.1,55.96,55.98,177800.0,42.0554,42.0929,41.9879,42.0029,177800.0
2012-05-09 15:00:00,55.97,56.0,55.91,55.92,196600.0,41.9954,42.0179,41.9503,41.9578,196600.0
2012-05-09 15:10:00,55.92,55.95,55.85,55.9,197600.0,41.9578,41.9803,41.9053,41.9428,197600.0
2012-05-09 15:20:00,55.92,56.01,55.83,55.85,159400.0,41.9578,42.0254,41.8903,41.9053,159400.0
2012-05-09 15:30:00,55.85,56.06,55.84,56.03,326800.0,41.9053,42.0629,41.8978,42.0404,326800.0
2012-05-09 15:40:00,56.03,56.21,56.03,56.1,303000.0,42.0404,42.1754,42.0404,42.0929,303000.0
2012-05-09 15:50:00,56.13,56.13,55.91,55.95,726600.0,42.1154,42.1154,41.9503,41.9803,726600.0
2012-05-10 09:30:00,56.44,57.07,56.37,56.92,149800.0,42.348,42.8207,42.2955,42.7082,149800.0
2012-05-10 09:40:00,56.92,56.92,56.45,56.6,140200.0,42.7082,42.7082,42.3555,42.4681,140200.0
2012-05-10 09:50:00,56.63,56.77,56.58,56.63,110800.0,42.4906,42.5956,42.4531,42.4906,110800.0
2012-05-10 10:00:00,56.63,56.72,56.52,56.62,192600.0,42.4906,42.5581,42.408,42.4831,192600.0
2012-05-10 10:10:00,56.63,56.72,56.3,56.36,143400.0,42.4906,42.5581,42.243,42.288,143400.0
2012-05-10 10:20:00,56.35,56.44,56.18,56.29,33000.0,42.2805,42.348,42.1529,42.2355,33000.0
2012-05-10 10:30:00,56.24,56.27,56.12,56.18,90800.0,42.1979,42.2205,42.1079,42.1529,90800.0
2012-05-10 10:40:00,56.21,56.31,56.21,56.27,47600.0,42.1754,42.2505,42.1754,42.2205,47600.0
2012-05-10 10:50:00,56.3,56.3,56.06,56.13,79600.0,42.243,42.243,42.0629,42.1154,79600.0
2012-05-10 11:00:00,56.13,56.16,56.04,56.13,95200.0,42.1154,42.1379,42.0479,42.1154,95200.0
2012-05-10 11:10:00,56.13,56.23,56.08,56.22,88400.0,42.1154,42.1904,42.0779,42.1829,88400.0
2012-05-10 11:20:00,56.22,56.37,56.18,56.31,43200.0,42.1829,42.2955,42.1529,42.2505,43200.0
2012-05-10 11:30:00,56.31,56.38,56.25,56.32,76600.0,42.2505,42.303,42.2054,42.258,76600.0
2012-05-10 11:40:00,56.35,56.35,56.16,56.18,30800.0,42.2805,42.2805,42.1379,42.1529,30800.0
2012-05-10 11:50:00,56.18,56.2,56.06,56.08,62600.0,42.1529,42.1679,42.0629,42.0779,62600.0
2012-05-10 12:00:00,56.09,56.13,55.97,56.13,127000.0,42.0854,42.1154,41.9954,42.1154,127000.0
2012-05-10 12:10:00,56.12,56.36,56.12,56.35,42800.0,42.1079,42.288,42.1079,42.2805,42800.0
2012-05-10 12:20:00,56.35,56.39,56.33,56.35,76400.0,42.2805,42.3105,42.2655,42.2805,76400.0
2012-05-10 12:30:00,56.35,56.41,56.31,56.36,46200.0,42.2805,42.3255,42.2505,42.288,46200.0
2012-05-10 12:40:00,56.35,56.4,56.33,56.38,28400.0,42.2805,42.318,42.2655,42.303,28400.0
2012-05-10 12:50:00,56.35,56.46,56.33,56.4,41400.0,42.2805,42.363,42.2655,42.318,41400.0
2012-05-10 13:00:00,56.39,56.43,56.36,56.41,30000.0,42.3105,42.3405,42.288,42.3255,30000.0
2012-05-10 13:10:00,56.38,56.41,56.33,56.4,27600.0,42.303,42.3255,42.2655,42.318,27600.0
2012-05-10 13:20:00,56.41,56.45,56.38,56.41,29800.0,42.3255,42.3555,42.303,42.3255,29800.0
2012-05-10 13:30:00,56.45,56.51,56.41,56.41,29800.0,42.3555,42.4005,42.3255,42.3255,29800.0
2012-05-10 13:40:00,56.42,56.47,56.38,56.38,78200.0,42.333,42.3705,42.303,42.303,78200.0
2012-05-10 13:50:00,56.37,56.48,56.37,56.43,71800.0,42.2955,42.378,42.2955,42.3405,71800.0
2012-05-10 14:00:00,56.41,56.42,56.31,56.33,53000.0,42.3255,42.333,42.2505,42.2655,53000.0
2012-05-10 14:10:00,56.31,56.37,56.26,56.29,48400.0,42.2505,42.2955,42.2129,42.2355,48400.0
2012-05-10 14:20:00,56.27,56.29,56.24,56.26,34200.0,42.2205,42.2355,42.1979,42.2129,34200.0
2012-05-10 14:30:00,56.24,56.29,56.19,56.27,94000.0,42.1979,42.2355,42.1604,42.2205,94000.0
2012-05-10 14:40:00,56.27,56.34,56.26,56.29,41400.0,42.2205,42.273,42.2129,42.2355,41400.0
2012-05-10 14:50:00,56.26,56.3,56.21,56.28,45800.0,42.2129,42.243,42.1754,42.228,45800.0
2012-05-10 15:00:00,56.28,56.35,56.2,56.27,92000.0,42.228,42.2805,42.1679,42.2205,92000.0
2012-05-10 15:10:00,56.27,56.3,56.2,56.26,50000.0,42.2205,42.243,42.1679,42.2129,50000.0
2012-05-10 15:20:00,56.26,56.3,56.19,56.3,57200.0,42.2129,42.243,42.1604,42.243,57200.0
2012-05-10 15:30:00,56.29,56.3,56.21,56.28,146600.0,42.2355,42.243,42.1754,42.228,146600.0
2012-05-10 15:40:00,56.29,56.3,56.04,56.1,165000.0,42.2355,42.243,42.0479,42.0929,165000.0
2012-05-10 15:50:00,56.1,56.2,56.05,56.2,431600.0,42.0929,42.1679,42.0554,42.1679,431600.0
2012-05-11 09:30:00,55.93,56.28,55.93,56.28,147000.0,41.9653,42.228,41.9653,42.228,147000.0
2012-05-11 09:40:00,56.23,56.57,56.19,56.34,269000.0,42.1904,42.4455,42.1604,42.273,269000.0
2012-05-11 09:50:00,56.34,56.56,56.15,56.18,167200.0,42.273,42.438,42.1304,42.1529,167200.0
2012-05-11 10:00:00,56.2,56.62,56.18,56.4,88200.0,42.1679,42.4831,42.1529,42.318,88200.0
2012-05-11 10:10:00,56.41,56.67,56.35,56.61,64200.0,42.3255,42.5206,42.2805,42.4756,64200.0
2012-05-11 10:20:00,56.6,56.73,56.38,56.41,112000.0,42.4681,42.5656,42.303,42.3255,112000.0
2012-05-11 10:30:00,56.42,56.71,56.42,56.66,99600.0,42.333,42.5506,42.333,42.5131,99600.0
2012-05-11 10:40:00,56.69,56.75,56.5,56.57,51000.0,42.5356,42.5806,42.393,42.4455,51000.0
2012-05-11 10:50:00,56.55,56.57,56.43,56.55,63800.0,42.4305,42.4455,42.3405,42.4305,63800.0
2012-05-11 11:00:00,56.56,56.56,56.32,56.35,134600.0,42.438,42.438,42.258,42.2805,134600.0
2012-05-11 11:10:00,56.35,56.59,56.34,56.58,99200.0,42.2805,42.4606,42.273,42.4531,99200.0
2012-05-11 11:20:00,56.58,56.71,56.52,56.6,113400.0,42.4531,42.5506,42.408,42.4681,113400.0
2012-05-11 11:30:00,56.6,56.69,56.58,56.59,44000.0,42.4681,42.5356,42.4531,42.4606,44000.0
2012-05-11 11:40:00,56.59,56.6,56.34,56.42,96600.0,42.4606,42.4681,42.273,42.333,96600.0
2012-05-11 11:50:00,56.4,56.46,56.33,56.46,28800.0,42.318,42.363,42.2655,42.363,28800.0
2012-05-11 12:00:00,56.46,56.46,56.4,56.42,28600.0,42.363,42.363,42.318,42.333,28600.0
2012-05-11 12:10:00,56.43,56.43,56.35,56.36,55600.0,42.3405,42.3405,42.2805,42.288,55600.0
2012-05-11 12:20:00,56.36,56.42,56.36,56.38,31200.0,42.288,42.333,42.288,42.303,31200.0
2012-05-11 12:30:00,56.4,56.52,56.38,56.48,105200.0,42.318,42.408,42.303,42.378,105200.0
2012-05-11 12:40:00,56.48,56.54,56.48,56.54,19600.0,42.378,42.423,42.378,42.423,19600.0
2012-05-11 12:50:00,56.53,56.66,56.49,56.52,75600.0,42.4155,42.5131,42.3855,42.408,75600.0
2012-05-11 13:00:00,56.51,56.52,56.34,56.34,76200.0,42.4005,42.408,42.273,42.273,76200.0
2012-05-11 13:10:00,56.33,56.33,56.17,56.24,100800.0,42.2655,42.2655,42.1454,42.1979,100800.0
2012-05-11 13:20:00,56.25,56.3,56.11,56.3,87800.0,42.2054,42.243,42.1004,42.243,87800.0
2012-05-11 13:30:00,56.3,56.47,56.29,56.38,78000.0,42.243,42.3705,42.2355,42.303,78000.0
2012-05-11 13:40:00,56.37,56.38,56.29,56.34,30800.0,42.2955,42.303,42.2355,42.273,30800.0
2012-05-11 13:50:00,56.34,56.37,56.25,56.27,33400.0,42.273,42.2955,42.2054,42.2205,33400.0
2012-05-11 14:00:00,56.27,56.34,56.24,56.27,66200.0,42.2205,42.273,42.1979,42.2205,66200.0
2012-05-11 14:10:00,56.27,56.45,56.27,56.42,94800.0,42.2205,42.3555,42.2205,42.333,94800.0
2012-05-11 14:20:00,56.42,56.42,56.33,56.38,49600.0,42.333,42.333,42.2655,42.303,49600.0
2012-05-11 14:30:00,56.38,56.38,56.3,56.35,105000.0,42.303,42.303,42.243,42.2805,105000.0
2012-05-11 14:40:00,56.35,56.38,56.31,56.35,65200.0,42.2805,42.303,42.2505,42.2805,65200.0
2012-05-11 14:50:00,56.35,56.39,56.28,56.37,118600.0,42.2805,42.3105,42.228,42.2955,118600.0
2012-05-11 15:00:00,56.37,56.4,56.24,56.32,87200.0,42.2955,42.318,42.1979,42.258,87200.0
2012-05-11 15:10:00,56.3,56.33,56.26,56.33,57400.0,42.243,42.2655,42.2129,42.2655,57400.0
2012-05-11 15:20:00,56.33,56.39,56.29,56.38,88800.0,42.2655,42.3105,42.2355,42.303,88800.0
2012-05-11 15:30:00,56.38,56.39,56.27,56.34,128400.0,42.303,42.3105,42.2205,42.273,128400.0
2012-05-11 15:40:00,56.35,56.35,56.12,56.15,146800.0,42.2805,42.2805,42.1079,42.1304,146800.0
2012-05-11 15:50:00,56.15,56.18,56.08,56.09,344400.0,42.1304,42.1529,42.0779,42.0854,344400.0
2012-05-14 09:30:00,55.56,55.63,55.13,55.34,324400.0,41.6877,41.7402,41.3651,41.5227,324400.0
2012-05-14 09:40:00,55.38,55.38,55.15,55.21,187600.0,41.5527,41.5527,41.3801,41.4251,187600.0
2012-05-14 09:50:00,55.19,55.69,55.19,55.63,144800.0,41.4101,41.7853,41.4101,41.7402,144800.0
2012-05-14 10:00:00,55.63,55.69,55.53,55.61,125600.0,41.7402,41.7853,41.6652,41.7252,125600.0
2012-05-14 10:10:00,55.63,55.63,55.34,55.35,111200.0,41.7402,41.7402,41.5227,41.5302,111200.0
2012-05-14 10:20:00,55.35,55.38,55.23,55.28,122400.0,41.5302,41.5527,41.4401,41.4776,122400.0
2012-05-14 10:30:00,55.28,55.59,55.27,55.49,176400.0,41.4776,41.7102,41.4701,41.6352,176400.0
2012-05-14 10:40:00,55.49,55.59,55.43,55.57,115200.0,41.6352,41.7102,41.5902,41.6952,115200.0
2012-05-14 10:50:00,55.56,55.65,55.4,55.41,117800.0,41.6877,41.7553,41.5677,41.5752,117800.0
2012-05-14 11:00:00,55.41,55.55,55.36,55.51,107800.0,41.5752,41.6802,41.5377,41.6502,107800.0
2012-05-14 11:10:00,55.5,55.58,55.48,55.48,96000.0,41.6427,41.7027,41.6277,41.6277,96000.0
2012-05-14 11:20:00,55.48,55.88,55.43,55.77,185200.0,41.6277,41.9278,41.5902,41.8453,185200.0
2012-05-14 11:30:00,55.79,55.84,55.74,55.74,48200.0,41.8603,41.8978,41.8228,41.8228,48200.0
2012-05-14 11:40:00,55.77,55.77,55.65,55.65,38600.0,41.8453,41.8453,41.7553,41.7553,38600.0
2012-05-14 11:50:00,55.66,55.81,55.66,55.79,61400.0,41.7628,41.8753,41.7628,41.8603,61400.0
2012-05-14 12:00:00,55.8,55.88,55.8,55.85,55200.0,41.8678,41.9278,41.8678,41.9053,55200.0
2012-05-14 12:10:00,55.83,55.87,55.81,55.85,60200.0,41.8903,41.9203,41.8753,41.9053,60200.0
2012-05-14 12:20:00,55.84,55.93,55.8,55.91,88800.0,41.8978,41.9653,41.8678,41.9503,88800.0
2012-05-14 12:30:00,55.91,55.92,55.81,55.81,52200.0,41.9503,41.9578,41.8753,41.8753,52200.0
2012-05-14 12:40:00,55.79,55.82,55.76,55.78,48200.0,41.8603,41.8828,41.8378,41.8528,48200.0
2012-05-14 12:50:00,55.78,55.84,55.71,55.73,30800.0,41.8528,41.8978,41.8003,41.8153,30800.0
2012-05-14 13:00:00,55.72,55.75,55.72,55.72,42800.0,41.8078,41.8303,41.8078,41.8078,42800.0
2012-05-14 13:10:00,55.72,55.72,55.58,55.6,49200.0,41.8078,41.8078,41.7027,41.7177,49200.0
2012-05-14 13:20:00,55.62,55.67,55.6,55.65,29000.0,41.7327,41.7703,41.7177,41.7553,29000.0
2012-05-14 13:30:00,55.65,55.75,55.63,55.73,63400.0,41.7553,41.8303,41.7402,41.8153,63400.0
2012-05-14 13:40:00,55.74,55.77,55.73,55.77,45400.0,41.8228,41.8453,41.8153,41.8453,45400.0
2012-05-14 13:50:00,55.77,55.93,55.76,55.85,45000.0,41.8453,41.9653,41.8378,41.9053,45000.0
2012-05-14 14:00:00,55.85,55.91,55.82,55.83,39200.0,41.9053,41.9503,41.8828,41.8903,39200.0
2012-05-14 14:10:00,55.82,55.84,55.74,55.77,66600.0,41.8828,41.8978,41.8228,41.8453,66600.0
2012-05-14 14:20:00,55.77,55.87,55.77,55.87,69400.0,41.8453,41.9203,41.8453,41.9203,69400.0
2012-05-14 14:30:00,55.87,55.88,55.72,55.74,41600.0,41.9203,41.9278,41.8078,41.8228,41600.0
2012-05-14 14:40:00,55.74,55.77,55.68,55.7,58200.0,41.8228,41.8453,41.7778,41.7928,58200.0
2012-05-14 14:50:00,55.7,55.78,55.63,55.68,58000.0,41.7928,41.8528,41.7402,41.7778,58000.0
2012-05-14 15:00:00,55.69,55.69,55.5,55.62,131600.0,41.7853,41.7853,41.6427,41.7327,131600.0
2012-05-14 15:10:00,55.62,55.7,55.62,55.66,125800.0,41.7327,41.7928,41.7327,41.7628,125800.0
2012-05-14 15:20:00,55.64,55.67,55.58,55.63,118200.0,41.7478,41.7703,41.7027,41.7402,118200.0
2012-05-14 15:30:00,55.65,55.7,55.59,55.62,154600.0,41.7553,41.7928,41.7102,41.7327,154600.0
2012-05-14 15:40:00,55.6,55.67,55.49,55.55,217600.0,41.7177,41.7703,41.6352,41.6802,217600.0
2012-05-14 15:50:00,55.54,55.61,55.52,55.54,541800.0,41.6727,41.7252,41.6577,41.6727,541800.0
2012-05-15 09:30:00,55.4,56.13,55.28,56.07,229200.0,41.5677,42.1154,41.4776,42.0704,229200.0
2012-05-15 09:40:00,56.09,56.21,55.96,56.04,210200.0,42.0854,42.1754,41.9879,42.0479,210200.0
2012-05-15 09:50:00,56.04,56.13,55.96,56.04,200400.0,42.0479,42.1154,41.9879,42.0479,200400.0
2012-05-15 10:00:00,56.05,56.22,56.04,56.2,130400.0,42.0554,42.1829,42.0479,42.1679,130400.0
2012-05-15 10:10:00,56.2,56.22,56.07,56.09,146400.0,42.1679,42.1829,42.0704,42.0854,146400.0
2012-05-15 10:20:00,56.08,56.17,56.08,56.13,146000.0,42.0779,42.1454,42.0779,42.1154,146000.0
2012-05-15 10:30:00,56.13,56.16,56.1,56.12,107000.0,42.1154,42.1379,42.0929,42.1079,107000.0
2012-05-15 10:40:00,56.12,56.16,56.1,56.13,129200.0,42.1079,42.1379,42.0929,42.1154,129200.0
2012-05-15 10:50:00,56.13,56.14,56.09,56.1,93600.0,42.1154,42.1229,42.0854,42.0929,93600.0
2012-05-15 11:00:00,56.1,56.1,56.02,56.08,158800.0,42.0929,42.0929,42.0329,42.0779,158800.0
2012-05-15 11:10:00,56.08,56.09,55.94,55.96,246200.0,42.0779,42.0854,41.9728,41.9879,246200.0
2012-05-15 11:20:00,55.97,56.09,55.95,56.02,129200.0,41.9954,42.0854,41.9803,42.0329,129200.0
2012-05-15 11:30:00,56.02,56.24,55.99,56.23,174000.0,42.0329,42.1979,42.0104,42.1904,174000.0
2012-05-15 11:40:00,56.22,56.38,56.18,56.38,147400.0,42.1829,42.303,42.1529,42.303,147400.0
2012-05-15 11:50:00,56.37,56.47,56.35,56.47,104000.0,42.2955,42.3705,42.2805,42.3705,104000.0
2012-05-15 12:00:00,56.47,56.5,56.38,56.49,71800.0,42.3705,42.393,42.303,42.3855,71800.0
2012-05-15 12:10:00,56.49,56.65,56.45,56.59,154000.0,42.3855,42.5056,42.3555,42.4606,154000.0
2012-05-15 12:20:00,56.59,56.63,56.51,56.63,167800.0,42.4606,42.4906,42.4005,42.4906,167800.0
2012-05-15 12:30:00,56.63,56.75,56.59,56.71,141200.0,42.4906,42.5806,42.4606,42.5506,141200.0
2012-05-15 12:40:00,56.73,56.85,56.67,56.79,173200.0,42.5656,42.6556,42.5206,42.6106,173200.0
2012-05-15 12:50:00,56.78,56.82,56.77,56.79,167400.0,42.6031,42.6331,42.5956,42.6106,167400.0
2012-05-15 13:00:00,56.78,56.82,56.78,56.8,94800.0,42.6031,42.6331,42.6031,42.6181,94800.0
2012-05-15 13:10:00,56.79,56.87,56.76,56.8,94800.0,42.6106,42.6706,42.5881,42.6181,94800.0
2012-05-15 13:20:00,56.8,56.89,56.79,56.82,60000.0,42.6181,42.6856,42.6106,42.6331,60000.0
2012-05-15 13:30:00,56.82,56.82,56.65,56.68,73000.0,42.6331,42.6331,42.5056,42.5281,73000.0
2012-05-15 13:40:00,56.68,56.69,56.62,56.65,71800.0,42.5281,42.5356,42.4831,42.5056,71800.0
2012-05-15 13:50:00,56.65,56.66,56.58,56.58,72000.0,42.5056,42.5131,42.4531,42.4531,72000.0
2012-05-15 14:00:00,56.58,56.69,56.58,56.63,169000.0,42.4531,42.5356,42.4531,42.4906,169000.0
2012-05-15 14:10:00,56.63,56.75,56.61,56.7,125200.0,42.4906,42.5806,42.4756,42.5431,125200.0
2012-05-15 14:20:00,56.69,56.85,56.69,56.8,134200.0,42.5356,42.6556,42.5356,42.6181,134200.0
2012-05-15 14:30:00,56.8,56.83,56.67,56.74,148800.0,42.6181,42.6406,42.5206,42.5731,148800.0
2012-05-15 14:40:00,56.74,56.81,56.68,56.81,129200.0,42.5731,42.6256,42.5281,42.6256,129200.0
2012-05-15 14:50:00,56.79,56.8,56.58,56.68,188600.0,42.6106,42.6181,42.4531,42.5281,188600.0
2012-05-15 15:00:00,56.68,56.68,56.35,56.37,195400.0,42.5281,42.5281,42.2805,42.2955,195400.0
2012-05-15 15:10:00,56.37,56.37,56.18,56.31,197000.0,42.2955,42.2955,42.1529,42.2505,197000.0
2012-05-15 15:20:00,56.31,56.31,56.1,56.1,146800.0,42.2505,42.2505,42.0929,42.0929,146800.0
2012-05-15 15:30:00,56.12,56.32,56.1,56.27,244600.0,42.1079,42.258,42.0929,42.2205,244600.0
2012-05-15 15:40:00,56.27,56.43,56.15,56.17,317200.0,42.2205,42.3405,42.1304,42.1454,317200.0
2012-05-15 15:50:00,56.17,56.28,56.13,56.21,392600.0,42.1454,42.228,42.1154,42.1754,392600.0
2012-05-16 09:30:00,56.51,56.94,56.3,56.58,275000.0,42.4005,42.7232,42.243,42.4531,275000.0
2012-05-16 09:40:00,56.58,56.59,56.27,56.57,151800.0,42.4531,42.4606,42.2205,42.4455,151800.0
2012-05-16 09:50:00,56.57,57.03,56.56,57.03,241800.0,42.4455,42.7907,42.438,42.7907,241800.0
2012-05-16 10:00:00,57.0,57.09,56.63,56.66,201400.0,42.7682,42.8357,42.4906,42.5131,201400.0
2012-05-16 10:10:00,56.66,56.76,56.54,56.7,96600.0,42.5131,42.5881,42.423,42.5431,96600.0
2012-05-16 10:20:00,56.72,56.78,56.63,56.67,110400.0,42.5581,42.6031,42.4906,42.5206,110400.0
2012-05-16 10:30:00,56.67,56.84,56.67,56.83,131600.0,42.5206,42.6481,42.5206,42.6406,131600.0
2012-05-16 10:40:00,56.81,56.99,56.79,56.97,166800.0,42.6256,42.7607,42.6106,42.7457,166800.0
2012-05-16 10:50:00,56.98,56.98,56.75,56.8,126200.0,42.7532,42.7532,42.5806,42.6181,126200.0
2012-05-16 11:00:00,56.8,56.83,56.49,56.65,196800.0,42.6181,42.6406,42.3855,42.5056,196800.0
2012-05-16 11:10:00,56.67,56.82,56.55,56.66,133400.0,42.5206,42.6331,42.4305,42.5131,133400.0
2012-05-16 11:20:00,56.67,56.68,56.53,56.57,73000.0,42.5206,42.5281,42.4155,42.4455,73000.0
2012-05-16 11:30:00,56.6,56.69,56.48,56.52,50200.0,42.4681,42.5356,42.378,42.408,50200.0
2012-05-16 11:40:00,56.52,56.53,56.41,56.42,96000.0,42.408,42.4155,42.3255,42.333,96000.0
2012-05-16 11:50:00,56.42,56.52,56.4,56.43,91800.0,42.333,42.408,42.318,42.3405,91800.0
2012-05-16 12:00:00,56.45,56.47,56.36,56.43,44400.0,42.3555,42.3705,42.288,42.3405,44400.0
2012-05-16 12:10:00,56.43,56.45,56.38,56.42,52800.0,42.3405,42.3555,42.303,42.333,52800.0
2012-05-16 12:20:00,56.42,56.44,56.32,56.42,60200.0,42.333,42.348,42.258,42.333,60200.0
2012-05-16 12:30:00,56.4,56.47,56.35,56.39,77600.0,42.318,42.3705,42.2805,42.3105,77600.0
2012-05-16 12:40:00,56.38,56.42,56.28,56.39,60800.0,42.303,42.333,42.228,42.3105,60800.0
2012-05-16 12:50:00,56.38,56.4,56.27,56.27,25600.0,42.303,42.318,42.2205,42.2205,25600.0
2012-05-16 13:00:00,56.27,56.33,56.25,56.31,40800.0,42.2205,42.2655,42.2054,42.2505,40800.0
2012-05-16 13:10:00,56.3,56.32,56.22,56.24,152800.0,42.243,42.258,42.1829,42.1979,152800.0
2012-05-16 13:20:00,56.24,56.26,56.17,56.19,50400.0,42.1979,42.2129,42.1454,42.1604,50400.0
2012-05-16 13:30:00,56.2,56.2,56.1,56.13,96200.0,42.1679,42.1679,42.0929,42.1154,96200.0
2012-05-16 13:40:00,56.13,56.13,56.04,56.06,127400.0,42.1154,42.1154,42.0479,42.0629,127400.0
2012-05-16 13:50:00,56.06,56.13,56.02,56.1,63800.0,42.0629,42.1154,42.0329,42.0929,63800.0
2012-05-16 14:00:00,56.09,56.28,55.99,56.06,116800.0,42.0854,42.228,42.0104,42.0629,116800.0
2012-05-16 14:10:00,56.06,56.09,55.96,56.06,77200.0,42.0629,42.0854,41.9879,42.0629,77200.0
2012-05-16 14:20:00,56.09,56.13,56.01,56.07,37600.0,42.0854,42.1154,42.0254,42.0704,37600.0
2012-05-16 14:30:00,56.05,56.1,55.97,56.06,138400.0,42.0554,42.0929,41.9954,42.0629,138400.0
2012-05-16 14:40:00,56.05,56.22,56.01,56.21,74000.0,42.0554,42.1829,42.0254,42.1754,74000.0
2012-05-16 14:50:00,56.19,56.23,56.12,56.22,81800.0,42.1604,42.1904,42.1079,42.1829,81800.0
2012-05-16 15:00:00,56.19,56.31,56.19,56.29,136400.0,42.1604,42.2505,42.1604,42.2355,136400.0
2012-05-16 15:10:00,56.29,56.31,56.16,56.16,165800.0,42.2355,42.2505,42.1379,42.1379,165800.0
2012-05-16 15:20:00,56.17,56.21,56.07,56.08,88800.0,42.1454,42.1754,42.0704,42.0779,88800.0
2012-05-16 15:30:00,56.07,56.28,56.06,56.23,115200.0,42.0704,42.228,42.0629,42.1904,115200.0
2012-05-16 15:40:00,56.23,56.24,56.12,56.12,198400.0,42.1904,42.1979,42.1079,42.1079,198400.0
2012-05-16 15:50:00,56.12,56.12,56.0,56.01,459800.0,42.1079,42.1079,42.0179,42.0254,459800.0
2012-05-17 09:30:00,56.06,56.76,56.06,56.34,298000.0,42.0629,42.5881,42.0629,42.273,298000.0
2012-05-17 09:40:00,56.34,56.34,55.99,56.01,112400.0,42.273,42.273,42.0104,42.0254,112400.0
2012-05-17 09:50:00,55.99,56.2,55.98,56.16,164200.0,42.0104,42.1679,42.0029,42.1379,164200.0
2012-05-17 10:00:00,56.16,56.19,55.51,55.94,263600.0,42.1379,42.1604,41.6502,41.9728,263600.0
2012-05-17 10:10:00,55.97,56.47,55.88,56.22,247400.0,41.9954,42.3705,41.9278,42.1829,247400.0
2012-05-17 10:20:00,56.22,56.27,56.02,56.07,210400.0,42.1829,42.2205,42.0329,42.0704,210400.0
2012-05-17 10:30:00,56.06,56.06,55.79,55.9,78400.0,42.0629,42.0629,41.8603,41.9428,78400.0
2012-05-17 10:40:00,55.9,56.02,55.8,55.83,61600.0,41.9428,42.0329,41.8678,41.8903,61600.0
2012-05-17 10:50:00,55.8,55.98,55.78,55.85,69200.0,41.8678,42.0029,41.8528,41.9053,69200.0
2012-05-17 11:00:00,55.85,55.98,55.84,55.86,54600.0,41.9053,42.0029,41.8978,41.9128,54600.0
2012-05-17 11:10:00,55.86,55.86,55.43,55.51,128600.0,41.9128,41.9128,41.5902,41.6502,128600.0
2012-05-17 11:20:00,55.51,55.52,55.33,55.35,158600.0,41.6502,41.6577,41.5152,41.5302,158600.0
2012-05-17 11:30:00,55.35,55.36,55.19,55.24,239400.0,41.5302,41.5377,41.4101,41.4476,239400.0
2012-05-17 11:40:00,55.24,55.5,55.21,55.43,151800.0,41.4476,41.6427,41.4251,41.5902,151800.0
2012-05-17 11:50:00,55.44,55.55,55.4,55.51,109800.0,41.5977,41.6802,41.5677,41.6502,109800.0
2012-05-17 12:00:00,55.5,55.51,55.22,55.27,97600.0,41.6427,41.6502,41.4326,41.4701,97600.0
2012-05-17 12:10:00,55.27,55.27,55.02,55.08,278800.0,41.4701,41.4701,41.2826,41.3276,278800.0
2012-05-17 12:20:00,55.1,55.34,55.06,55.33,134400.0,41.3426,41.5227,41.3126,41.5152,134400.0
2012-05-17 12:30:00,55.33,55.38,55.25,55.38,103800.0,41.5152,41.5527,41.4551,41.5527,103800.0
2012-05-17 12:40:00,55.39,55.46,55.35,55.46,139200.0,41.5602,41.6127,41.5302,41.6127,139200.0
2012-05-17 12:50:00,55.46,55.58,55.42,55.56,129800.0,41.6127,41.7027,41.5827,41.6877,129800.0
2012-05-17 13:00:00,55.57,55.81,55.55,55.78,99600.0,41.6952,41.8753,41.6802,41.8528,99600.0
2012-05-17 13:10:00,55.79,55.83,55.68,55.74,102400.0,41.8603,41.8903,41.7778,41.8228,102400.0
2012-05-17 13:20:00,55.74,55.75,55.54,55.54,110200.0,41.8228,41.8303,41.6727,41.6727,110200.0
2012-05-17 13:30:00,55.54,55.56,55.43,55.47,89000.0,41.6727,41.6877,41.5902,41.6202,89000.0
2012-05-17 13:40:00,55.47,55.49,55.24,55.26,125000.0,41.6202,41.6352,41.4476,41.4626,125000.0
2012-05-17 13:50:00,55.26,55.29,54.97,55.0,526600.0,41.4626,41.4851,41.245,41.2675,526600.0
2012-05-17 14:00:00,54.99,55.12,54.4,54.49,698400.0,41.26,41.3576,40.8174,40.8849,698400.0
2012-05-17 14:10:00,54.45,54.63,54.31,54.34,518200.0,40.8549,40.9899,40.7498,40.7723,518200.0
2012-05-17 14:20:00,54.33,54.56,54.29,54.35,425600.0,40.7648,40.9374,40.7348,40.7798,425600.0
2012-05-17 14:30:00,54.35,54.43,53.95,53.95,374800.0,40.7798,40.8399,40.4797,40.4797,374800.0
2012-05-17 14:40:00,53.96,54.11,53.83,53.84,411400.0,40.4872,40.5998,40.3897,40.3972,411400.0
2012-05-17 14:50:00,53.84,54.17,53.84,54.16,232000.0,40.3972,40.6448,40.3972,40.6373,232000.0
2012-05-17 15:00:00,54.15,54.36,54.08,54.12,286200.0,40.6298,40.7873,40.5773,40.6073,286200.0
2012-05-17 15:10:00,54.12,54.4,54.12,54.33,290400.0,40.6073,40.8174,40.6073,40.7648,290400.0
2012-05-17 15:20:00,54.37,54.4,54.28,54.31,237400.0,40.7948,40.8174,40.7273,40.7498,237400.0
2012-05-17 15:30:00,54.32,54.34,54.12,54.16,285800.0,40.7573,40.7723,40.6073,40.6373,285800.0
2012-05-17 15:40:00,54.16,54.18,54.06,54.14,210200.0,40.6373,40.6523,40.5622,40.6223,210200.0
2012-05-17 15:50:00,54.13,54.22,54.09,54.09,561600.0,40.6148,40.6823,40.5848,40.5848,561600.0
2012-05-18 09:30:00,54.17,54.48,54.02,54.15,1011200.0,40.6448,40.8774,40.5322,40.6298,1011200.0
2012-05-18 09:40:00,54.17,54.17,53.9,54.07,257200.0,40.6448,40.6448,40.4422,40.5697,257200.0
2012-05-18 09:50:00,54.06,54.34,54.02,54.12,209200.0,40.5622,40.7723,40.5322,40.6073,209200.0
2012-05-18 10:00:00,54.15,54.15,54.02,54.1,104800.0,40.6298,40.6298,40.5322,40.5923,104800.0
2012-05-18 10:10:00,54.1,54.27,54.06,54.08,139000.0,40.5923,40.7198,40.5622,40.5773,139000.0
2012-05-18 10:20:00,54.09,54.19,54.06,54.17,212000.0,40.5848,40.6598,40.5622,40.6448,212000.0
2012-05-18 10:30:00,54.18,54.57,54.14,54.52,146800.0,40.6523,40.9449,40.6223,40.9074,146800.0
2012-05-18 10:40:00,54.54,54.77,54.49,54.74,150400.0,40.9224,41.095,40.8849,41.0725,150400.0
2012-05-18 10:50:00,54.75,55.01,54.72,54.78,242600.0,41.08,41.275,41.0575,41.1025,242600.0
2012-05-18 11:00:00,54.79,54.83,54.54,54.54,173200.0,41.11,41.14,40.9224,40.9224,173200.0
2012-05-18 11:10:00,54.56,54.6,54.41,54.49,135400.0,40.9374,40.9674,40.8249,40.8849,135400.0
2012-05-18 11:20:00,54.49,54.52,54.36,54.41,71600.0,40.8849,40.9074,40.7873,40.8249,71600.0
2012-05-18 11:30:00,54.41,54.48,54.1,54.16,80200.0,40.8249,40.8774,40.5923,40.6373,80200.0
2012-05-18 11:40:00,54.18,54.35,54.07,54.11,113200.0,40.6523,40.7798,40.5697,40.5998,113200.0
2012-05-18 11:50:00,54.1,54.12,53.95,54.04,142800.0,40.5923,40.6073,40.4797,40.5472,142800.0
2012-05-18 12:00:00,54.04,54.2,54.0,54.19,65400.0,40.5472,40.6673,40.5172,40.6598,65400.0
2012-05-18 12:10:00,54.19,54.27,54.06,54.13,53800.0,40.6598,40.7198,40.5622,40.6148,53800.0
2012-05-18 12:20:00,54.15,54.31,54.08,54.3,131200.0,40.6298,40.7498,40.5773,40.7423,131200.0
2012-05-18 12:30:00,54.31,54.38,54.26,54.38,38600.0,40.7498,40.8023,40.7123,40.8023,38600.0
2012-05-18 12:40:00,54.38,54.49,54.37,54.4,63800.0,40.8023,40.8849,40.7948,40.8174,63800.0
2012-05-18 12:50:00,54.41,54.41,54.28,54.31,44400.0,40.8249,40.8249,40.7273,40.7498,44400.0
2012-05-18 13:00:00,54.31,54.31,54.13,54.19,55000.0,40.7498,40.7498,40.6148,40.6598,55000.0
2012-05-18 13:10:00,54.2,54.39,54.19,54.38,72000.0,40.6673,40.8099,40.6598,40.8023,72000.0
2012-05-18 13:20:00,54.38,54.4,54.32,54.36,43600.0,40.8023,40.8174,40.7573,40.7873,43600.0
2012-05-18 13:30:00,54.37,54.37,54.24,54.24,61400.0,40.7948,40.7948,40.6973,40.6973,61400.0
2012-05-18 13:40:00,54.24,54.37,54.23,54.34,47800.0,40.6973,40.7948,40.6898,40.7723,47800.0
2012-05-18 13:50:00,54.34,54.35,54.15,54.17,133400.0,40.7723,40.7798,40.6298,40.6448,133400.0
2012-05-18 14:00:00,54.15,54.18,54.01,54.02,89800.0,40.6298,40.6523,40.5247,40.5322,89800.0
2012-05-18 14:10:00,54.02,54.18,54.0,54.01,74200.0,40.5322,40.6523,40.5172,40.5247,74200.0
2012-05-18 14:20:00,54.02,54.09,53.97,54.08,66000.0,40.5322,40.5848,40.4947,40.5773,66000.0
2012-05-18 14:30:00,54.08,54.1,53.88,53.88,113600.0,40.5773,40.5923,40.4272,40.4272,113600.0
2012-05-18 14:40:00,53.88,53.88,53.66,53.7,221800.0,40.4272,40.4272,40.2621,40.2921,221800.0
2012-05-18 14:50:00,53.7,53.81,53.62,53.69,149600.0,40.2921,40.3747,40.2321,40.2846,149600.0
2012-05-18 15:00:00,53.7,53.85,53.63,53.85,197800.0,40.2921,40.4047,40.2396,40.4047,197800.0
2012-05-18 15:10:00,53.85,53.99,53.84,53.93,131000.0,40.4047,40.5097,40.3972,40.4647,131000.0
2012-05-18 15:20:00,53.93,53.93,53.75,53.77,127800.0,40.4647,40.4647,40.3296,40.3447,127800.0
2012-05-18 15:30:00,53.77,53.81,53.54,53.59,205400.0,40.3447,40.3747,40.1721,40.2096,205400.0
2012-05-18 15:40:00,53.59,53.63,53.44,53.55,240000.0,40.2096,40.2396,40.097,40.1796,240000.0
2012-05-18 15:50:00,53.56,53.63,53.47,53.59,411200.0,40.1871,40.2396,40.1196,40.2096,411200.0
2012-05-21 09:30:00,53.8,54.11,53.66,54.02,228200.0,40.3672,40.5998,40.2621,40.5322,228200.0
2012-05-21 09:40:00,54.01,54.4,54.01,54.29,137600.0,40.5247,40.8174,40.5247,40.7348,137600.0
2012-05-21 09:50:00,54.29,54.37,54.2,54.36,207000.0,40.7348,40.7948,40.6673,40.7873,207000.0
2012-05-21 10:00:00,54.37,54.49,54.29,54.49,111800.0,40.7948,40.8849,40.7348,40.8849,111800.0
2012-05-21 10:10:00,54.46,54.6,54.31,54.55,95000.0,40.8624,40.9674,40.7498,40.9299,95000.0
2012-05-21 10:20:00,54.54,54.65,54.51,54.65,102600.0,40.9224,41.0049,40.8999,41.0049,102600.0
2012-05-21 10:30:00,54.65,54.93,54.65,54.88,113200.0,41.0049,41.215,41.0049,41.1775,113200.0
2012-05-21 10:40:00,54.88,54.97,54.78,54.92,123800.0,41.1775,41.245,41.1025,41.2075,123800.0
2012-05-21 10:50:00,54.92,55.13,54.89,55.09,68200.0,41.2075,41.3651,41.185,41.3351,68200.0
2012-05-21 11:00:00,55.08,55.1,54.82,54.9,93000.0,41.3276,41.3426,41.1325,41.1925,93000.0
2012-05-21 11:10:00,54.84,54.85,54.68,54.69,96800.0,41.1475,41.155,41.0274,41.0349,96800.0
2012-05-21 11:20:00,54.68,54.71,54.5,54.52,171400.0,41.0274,41.05,40.8924,40.9074,171400.0
2012-05-21 11:30:00,54.52,54.56,54.46,54.48,67000.0,40.9074,40.9374,40.8624,40.8774,67000.0
2012-05-21 11:40:00,54.47,54.52,54.38,54.52,53200.0,40.8699,40.9074,40.8023,40.9074,53200.0
2012-05-21 11:50:00,54.53,54.57,54.46,54.48,58400.0,40.9149,40.9449,40.8624,40.8774,58400.0
2012-05-21 12:00:00,54.48,54.69,54.45,54.67,50200.0,40.8774,41.0349,40.8549,41.0199,50200.0
2012-05-21 12:10:00,54.7,54.8,54.69,54.79,23800.0,41.0425,41.1175,41.0349,41.11,23800.0
2012-05-21 12:20:00,54.8,54.95,54.79,54.93,66000.0,41.1175,41.23,41.11,41.215,66000.0
2012-05-21 12:30:00,54.93,54.96,54.88,54.94,59800.0,41.215,41.2375,41.1775,41.2225,59800.0
2012-05-21 12:40:00,54.93,54.93,54.76,54.76,49400.0,41.215,41.215,41.0875,41.0875,49400.0
2012-05-21 12:50:00,54.74,54.76,54.63,54.7,51800.0,41.0725,41.0875,40.9899,41.0425,51800.0
2012-05-21 13:00:00,54.72,54.81,54.7,54.8,38600.0,41.0575,41.125,41.0425,41.1175,38600.0
2012-05-21 13:10:00,54.81,54.88,54.76,54.8,43000.0,41.125,41.1775,41.0875,41.1175,43000.0
2012-05-21 13:20:00,54.81,54.93,54.81,54.85,48400.0,41.125,41.215,41.125,41.155,48400.0
2012-05-21 13:30:00,54.85,54.91,54.77,54.77,41200.0,41.155,41.2,41.095,41.095,41200.0
2012-05-21 13:40:00,54.77,54.85,54.74,54.81,83800.0,41.095,41.155,41.0725,41.125,83800.0
2012-05-21 13:50:00,54.82,54.88,54.7,54.88,77200.0,41.1325,41.1775,41.0425,41.1775,77200.0
2012-05-21 14:00:00,54.87,54.89,54.83,54.88,87400.0,41.17,41.185,41.14,41.1775,87400.0
2012-05-21 14:10:00,54.88,54.96,54.85,54.96,50000.0,41.1775,41.2375,41.155,41.2375,50000.0
2012-05-21 14:20:00,54.96,55.0,54.86,54.91,67800.0,41.2375,41.2675,41.1625,41.2,67800.0
2012-05-21 14:30:00,54.9,55.0,54.87,54.88,68800.0,41.1925,41.2675,41.17,41.1775,68800.0
2012-05-21 14:40:00,54.88,54.95,54.88,54.91,44600.0,41.1775,41.23,41.1775,41.2,44600.0
2012-05-21 14:50:00,54.92,55.0,54.91,54.99,71600.0,41.2075,41.2675,41.2,41.26,71600.0
2012-05-21 15:00:00,54.99,55.0,54.92,54.94,74400.0,41.26,41.2675,41.2075,41.2225,74400.0
2012-05-21 15:10:00,54.93,54.99,54.91,54.98,96600.0,41.215,41.26,41.2,41.2525,96600.0
2012-05-21 15:20:00,54.99,55.13,54.99,55.09,94000.0,41.26,41.3651,41.26,41.3351,94000.0
2012-05-21 15:30:00,55.09,55.12,55.02,55.07,111800.0,41.3351,41.3576,41.2826,41.3201,111800.0
2012-05-21 15:40:00,55.07,55.13,55.02,55.1,138400.0,41.3201,41.3651,41.2826,41.3426,138400.0
2012-05-21 15:50:00,55.1,55.16,55.07,55.09,333800.0,41.3426,41.3876,41.3201,41.3351,333800.0
2012-05-22 09:30:00,55.41,55.54,55.21,55.24,199800.0,41.5752,41.6727,41.4251,41.4476,199800.0
2012-05-22 09:40:00,55.24,55.57,55.18,55.5,219400.0,41.4476,41.6952,41.4026,41.6427,219400.0
2012-05-22 09:50:00,55.49,55.67,55.46,55.65,169000.0,41.6352,41.7703,41.6127,41.7553,169000.0
2012-05-22 10:00:00,55.65,56.38,55.6,56.37,316600.0,41.7553,42.303,41.7177,42.2955,316600.0
2012-05-22 10:10:00,56.38,56.39,56.16,56.23,147600.0,42.303,42.3105,42.1379,42.1904,147600.0
2012-05-22 10:20:00,56.23,56.28,56.18,56.24,129200.0,42.1904,42.228,42.1529,42.1979,129200.0
2012-05-22 10:30:00,56.24,56.27,56.19,56.25,126600.0,42.1979,42.2205,42.1604,42.2054,126600.0
2012-05-22 10:40:00,56.27,56.44,56.27,56.31,141400.0,42.2205,42.348,42.2205,42.2505,141400.0
2012-05-22 10:50:00,56.34,56.35,56.27,56.3,98600.0,42.273,42.2805,42.2205,42.243,98600.0
2012-05-22 11:00:00,56.31,56.51,56.31,56.49,136200.0,42.2505,42.4005,42.2505,42.3855,136200.0
2012-05-22 11:10:00,56.48,56.5,56.38,56.47,151000.0,42.378,42.393,42.303,42.3705,151000.0
2012-05-22 11:20:00,56.47,56.54,56.41,56.53,95400.0,42.3705,42.423,42.3255,42.4155,95400.0
2012-05-22 11:30:00,56.54,56.68,56.46,56.5,213800.0,42.423,42.5281,42.363,42.393,213800.0
2012-05-22 11:40:00,56.52,56.56,56.14,56.16,238600.0,42.408,42.438,42.1229,42.1379,238600.0
2012-05-22 11:50:00,56.16,56.16,55.88,55.88,125600.0,42.1379,42.1379,41.9278,41.9278,125600.0
2012-05-22 12:00:00,55.87,55.96,55.71,55.73,131800.0,41.9203,41.9879,41.8003,41.8153,131800.0
2012-05-22 12:10:00,55.72,55.98,55.69,55.97,186000.0,41.8078,42.0029,41.7853,41.9954,186000.0
2012-05-22 12:20:00,55.98,56.08,55.98,56.04,53400.0,42.0029,42.0779,42.0029,42.0479,53400.0
2012-05-22 12:30:00,56.05,56.13,56.04,56.13,49200.0,42.0554,42.1154,42.0479,42.1154,49200.0
2012-05-22 12:40:00,56.12,56.17,56.02,56.02,69800.0,42.1079,42.1454,42.0329,42.0329,69800.0
2012-05-22 12:50:00,56.02,56.06,55.95,55.97,58600.0,42.0329,42.0629,41.9803,41.9954,58600.0
2012-05-22 13:00:00,55.96,56.12,55.96,56.11,45600.0,41.9879,42.1079,41.9879,42.1004,45600.0
2012-05-22 13:10:00,56.11,56.13,55.94,55.94,40400.0,42.1004,42.1154,41.9728,41.9728,40400.0
2012-05-22 13:20:00,55.94,55.97,55.81,55.81,78200.0,41.9728,41.9954,41.8753,41.8753,78200.0
2012-05-22 13:30:00,55.81,55.9,55.72,55.82,54800.0,41.8753,41.9428,41.8078,41.8828,54800.0
2012-05-22 13:40:00,55.82,55.9,55.74,55.88,108800.0,41.8828,41.9428,41.8228,41.9278,108800.0
2012-05-22 13:50:00,55.9,55.99,55.85,55.99,68800.0,41.9428,42.0104,41.9053,42.0104,68800.0
2012-05-22 14:00:00,55.99,56.19,55.96,56.19,85400.0,42.0104,42.1604,41.9879,42.1604,85400.0
2012-05-22 14:10:00,56.19,56.32,56.19,56.31,113600.0,42.1604,42.258,42.1604,42.2505,113600.0
2012-05-22 14:20:00,56.31,56.38,56.24,56.31,85400.0,42.2505,42.303,42.1979,42.2505,85400.0
2012-05-22 14:30:00,56.3,56.35,56.17,56.2,122600.0,42.243,42.2805,42.1454,42.1679,122600.0
2012-05-22 14:40:00,56.21,56.31,56.17,56.31,104400.0,42.1754,42.2505,42.1454,42.2505,104400.0
2012-05-22 14:50:00,56.31,56.37,56.27,56.31,130000.0,42.2505,42.2955,42.2205,42.2505,130000.0
2012-05-22 15:00:00,56.31,56.33,56.2,56.22,90400.0,42.2505,42.2655,42.1679,42.1829,90400.0
2012-05-22 15:10:00,56.2,56.21,55.96,55.96,109600.0,42.1679,42.1754,41.9879,41.9879,109600.0
2012-05-22 15:20:00,55.96,55.99,55.77,55.78,146000.0,41.9879,42.0104,41.8453,41.8528,146000.0
2012-05-22 15:30:00,55.77,55.82,55.48,55.49,245200.0,41.8453,41.8828,41.6277,41.6352,245200.0
2012-05-22 15:40:00,55.5,55.6,55.27,55.31,304600.0,41.6427,41.7177,41.4701,41.5001,304600.0
2012-05-22 15:50:00,55.32,55.71,55.31,55.7,456200.0,41.5076,41.8003,41.5001,41.7928,456200.0
2012-05-23 09:30:00,55.19,55.45,54.88,55.43,282000.0,41.4101,41.6052,41.1775,41.5902,282000.0
2012-05-23 09:40:00,55.44,55.58,55.3,55.33,99400.0,41.5977,41.7027,41.4926,41.5152,99400.0
2012-05-23 09:50:00,55.33,55.65,55.26,55.62,81400.0,41.5152,41.7553,41.4626,41.7327,81400.0
2012-05-23 10:00:00,55.63,55.74,55.43,55.48,82200.0,41.7402,41.8228,41.5902,41.6277,82200.0
2012-05-23 10:10:00,55.49,55.5,55.29,55.32,72800.0,41.6352,41.6427,41.4851,41.5076,72800.0
2012-05-23 10:20:00,55.32,55.37,55.15,55.27,92000.0,41.5076,41.5452,41.3801,41.4701,92000.0
2012-05-23 10:30:00,55.27,55.3,55.01,55.01,99600.0,41.4701,41.4926,41.275,41.275,99600.0
2012-05-23 10:40:00,55.01,55.17,54.9,54.98,91600.0,41.275,41.3951,41.1925,41.2525,91600.0
2012-05-23 10:50:00,54.98,55.18,54.97,55.02,97800.0,41.2525,41.4026,41.245,41.2826,97800.0
2012-05-23 11:00:00,55.02,55.19,54.91,55.13,63800.0,41.2826,41.4101,41.2,41.3651,63800.0
2012-05-23 11:10:00,55.14,55.21,55.02,55.15,78800.0,41.3726,41.4251,41.2826,41.3801,78800.0
2012-05-23 11:20:00,55.15,55.19,55.06,55.11,48200.0,41.3801,41.4101,41.3126,41.3501,48200.0
2012-05-23 11:30:00,55.09,55.21,54.97,55.1,60000.0,41.3351,41.4251,41.245,41.3426,60000.0
2012-05-23 11:40:00,55.13,55.29,55.04,55.1,61800.0,41.3651,41.4851,41.2976,41.3426,61800.0
2012-05-23 11:50:00,55.09,55.12,54.97,55.01,44200.0,41.3351,41.3576,41.245,41.275,44200.0
2012-05-23 12:00:00,55.01,55.03,54.85,54.91,78200.0,41.275,41.2901,41.155,41.2,78200.0
2012-05-23 12:10:00,54.93,54.94,54.85,54.88,64400.0,41.215,41.2225,41.155,41.1775,64400.0
2012-05-23 12:20:00,54.9,54.93,54.72,54.77,67800.0,41.1925,41.215,41.0575,41.095,67800.0
2012-05-23 12:30:00,54.77,54.92,54.71,54.88,99600.0,41.095,41.2075,41.05,41.1775,99600.0
2012-05-23 12:40:00,54.9,55.01,54.87,54.99,84800.0,41.1925,41.275,41.17,41.26,84800.0
2012-05-23 12:50:00,55.01,55.02,54.94,54.95,37000.0,41.275,41.2826,41.2225,41.23,37000.0
2012-05-23 13:00:00,54.98,55.05,54.96,54.99,33600.0,41.2525,41.3051,41.2375,41.26,33600.0
2012-05-23 13:10:00,54.99,55.07,54.96,55.04,41600.0,41.26,41.3201,41.2375,41.2976,41600.0
2012-05-23 13:20:00,55.02,55.31,55.02,55.27,81200.0,41.2826,41.5001,41.2826,41.4701,81200.0
2012-05-23 13:30:00,55.26,55.35,55.2,55.21,115000.0,41.4626,41.5302,41.4176,41.4251,115000.0
2012-05-23 13:40:00,55.21,55.37,55.19,55.3,80000.0,41.4251,41.5452,41.4101,41.4926,80000.0
2012-05-23 13:50:00,55.31,55.35,55.08,55.27,45600.0,41.5001,41.5302,41.3276,41.4701,45600.0
2012-05-23 14:00:00,55.26,55.28,55.12,55.24,60200.0,41.4626,41.4776,41.3576,41.4476,60200.0
2012-05-23 14:10:00,55.24,55.25,55.01,55.05,67000.0,41.4476,41.4551,41.275,41.3051,67000.0
2012-05-23 14:20:00,55.05,55.12,54.99,54.99,46000.0,41.3051,41.3576,41.26,41.26,46000.0
2012-05-23 14:30:00,55.0,55.2,54.96,55.19,80000.0,41.2675,41.4176,41.2375,41.4101,80000.0
2012-05-23 14:40:00,55.22,55.41,55.14,55.37,99800.0,41.4326,41.5752,41.3726,41.5452,99800.0
2012-05-23 14:50:00,55.38,55.7,55.38,55.69,151000.0,41.5527,41.7928,41.5527,41.7853,151000.0
2012-05-23 15:00:00,55.69,55.87,55.67,55.84,181600.0,41.7853,41.9203,41.7703,41.8978,181600.0
2012-05-23 15:10:00,55.85,55.99,55.85,55.99,147000.0,41.9053,42.0104,41.9053,42.0104,147000.0
2012-05-23 15:20:00,55.98,56.15,55.97,56.07,211600.0,42.0029,42.1304,41.9954,42.0704,211600.0
2012-05-23 15:30:00,56.05,56.33,56.04,56.3,257200.0,42.0554,42.2655,42.0479,42.243,257200.0
2012-05-23 15:40:00,56.31,56.51,56.27,56.28,308200.0,42.2505,42.4005,42.2205,42.228,308200.0
2012-05-23 15:50:00,56.29,56.34,56.17,56.26,566000.0,42.2355,42.273,42.1454,42.2129,566000.0
2012-05-24 09:30:00,56.53,56.73,55.94,56.0,168000.0,42.4155,42.5656,41.9728,42.0179,168000.0
2012-05-24 09:40:00,56.04,56.6,56.04,56.46,147200.0,42.0479,42.4681,42.0479,42.363,147200.0
2012-05-24 09:50:00,56.47,56.47,56.2,56.36,62200.0,42.3705,42.3705,42.1679,42.288,62200.0
2012-05-24 10:00:00,56.36,56.57,56.25,56.52,92400.0,42.288,42.4455,42.2054,42.408,92400.0
2012-05-24 10:10:00,56.52,56.6,56.38,56.51,156800.0,42.408,42.4681,42.303,42.4005,156800.0
2012-05-24 10:20:00,56.51,56.54,56.41,56.51,82600.0,42.4005,42.423,42.3255,42.4005,82600.0
2012-05-24 10:30:00,56.51,56.77,56.49,56.67,207800.0,42.4005,42.5956,42.3855,42.5206,207800.0
2012-05-24 10:40:00,56.66,56.68,56.33,56.33,105800.0,42.5131,42.5281,42.2655,42.2655,105800.0
2012-05-24 10:50:00,56.35,56.42,56.18,56.18,55800.0,42.2805,42.333,42.1529,42.1529,55800.0
2012-05-24 11:00:00,56.18,56.26,56.1,56.18,60800.0,42.1529,42.2129,42.0929,42.1529,60800.0
2012-05-24 11:10:00,56.19,56.38,56.19,56.31,45800.0,42.1604,42.303,42.1604,42.2505,45800.0
2012-05-24 11:20:00,56.27,56.32,56.18,56.21,50800.0,42.2205,42.258,42.1529,42.1754,50800.0
2012-05-24 11:30:00,56.21,56.21,56.02,56.1,65200.0,42.1754,42.1754,42.0329,42.0929,65200.0
2012-05-24 11:40:00,56.11,56.17,56.04,56.14,69600.0,42.1004,42.1454,42.0479,42.1229,69600.0
2012-05-24 11:50:00,56.13,56.13,56.03,56.06,42800.0,42.1154,42.1154,42.0404,42.0629,42800.0
2012-05-24 12:00:00,56.06,56.06,55.75,55.85,82400.0,42.0629,42.0629,41.8303,41.9053,82400.0
2012-05-24 12:10:00,55.82,55.97,55.8,55.94,62600.0,41.8828,41.9954,41.8678,41.9728,62600.0
2012-05-24 12:20:00,55.94,56.03,55.91,55.95,48600.0,41.9728,42.0404,41.9503,41.9803,48600.0
2012-05-24 12:30:00,55.95,56.1,55.9,56.08,45200.0,41.9803,42.0929,41.9428,42.0779,45200.0
2012-05-24 12:40:00,56.07,56.15,56.04,56.13,35000.0,42.0704,42.1304,42.0479,42.1154,35000.0
2012-05-24 12:50:00,56.13,56.14,55.99,56.11,52000.0,42.1154,42.1229,42.0104,42.1004,52000.0
2012-05-24 13:00:00,56.1,56.24,56.08,56.23,43600.0,42.0929,42.1979,42.0779,42.1904,43600.0
2012-05-24 13:10:00,56.23,56.25,56.07,56.09,25800.0,42.1904,42.2054,42.0704,42.0854,25800.0
2012-05-24 13:20:00,56.09,56.18,55.95,56.04,53800.0,42.0854,42.1529,41.9803,42.0479,53800.0
2012-05-24 13:30:00,56.02,56.05,55.88,56.03,114000.0,42.0329,42.0554,41.9278,42.0404,114000.0
2012-05-24 13:40:00,56.02,56.06,55.84,55.88,43400.0,42.0329,42.0629,41.8978,41.9278,43400.0
2012-05-24 13:50:00,55.88,55.92,55.77,55.77,47600.0,41.9278,41.9578,41.8453,41.8453,47600.0
2012-05-24 14:00:00,55.77,56.05,55.74,56.05,110200.0,41.8453,42.0554,41.8228,42.0554,110200.0
2012-05-24 14:10:00,56.05,56.09,55.93,56.04,83800.0,42.0554,42.0854,41.9653,42.0479,83800.0
2012-05-24 14:20:00,56.06,56.1,55.99,56.08,95600.0,42.0629,42.0929,42.0104,42.0779,95600.0
2012-05-24 14:30:00,56.08,56.23,56.02,56.12,149800.0,42.0779,42.1904,42.0329,42.1079,149800.0
2012-05-24 14:40:00,56.12,56.12,55.95,56.08,103800.0,42.1079,42.1079,41.9803,42.0779,103800.0
2012-05-24 14:50:00,56.08,56.13,55.99,56.02,62200.0,42.0779,42.1154,42.0104,42.0329,62200.0
2012-05-24 15:00:00,56.04,56.15,56.02,56.07,146600.0,42.0479,42.1304,42.0329,42.0704,146600.0
2012-05-24 15:10:00,56.08,56.08,55.94,56.05,98800.0,42.0779,42.0779,41.9728,42.0554,98800.0
2012-05-24 15:20:00,56.06,56.24,56.03,56.12,197000.0,42.0629,42.1979,42.0404,42.1079,197000.0
2012-05-24 15:30:00,56.13,56.25,56.05,56.14,121400.0,42.1154,42.2054,42.0554,42.1229,121400.0
2012-05-24 15:40:00,56.13,56.34,56.1,56.28,177400.0,42.1154,42.273,42.0929,42.228,177400.0
2012-05-24 15:50:00,56.29,56.46,56.26,56.45,490000.0,42.2355,42.363,42.2129,42.3555,490000.0
2012-05-25 09:30:00,56.22,56.46,55.98,56.22,158800.0,42.1829,42.363,42.0029,42.1829,158800.0
2012-05-25 09:40:00,56.24,56.32,56.08,56.24,89200.0,42.1979,42.258,42.0779,42.1979,89200.0
2012-05-25 09:50:00,56.24,56.3,56.1,56.23,69400.0,42.1979,42.243,42.0929,42.1904,69400.0
2012-05-25 10:00:00,56.22,56.29,55.88,55.88,104600.0,42.1829,42.2355,41.9278,41.9278,104600.0
2012-05-25 10:10:00,55.87,55.87,55.71,55.77,110400.0,41.9203,41.9203,41.8003,41.8453,110400.0
2012-05-25 10:20:00,55.78,55.97,55.77,55.95,105200.0,41.8528,41.9954,41.8453,41.9803,105200.0
2012-05-25 10:30:00,55.96,56.13,55.94,56.07,79200.0,41.9879,42.1154,41.9728,42.0704,79200.0
2012-05-25 10:40:00,56.08,56.08,55.87,56.0,66200.0,42.0779,42.0779,41.9203,42.0179,66200.0
2012-05-25 10:50:00,55.97,56.05,55.94,55.96,63000.0,41.9954,42.0554,41.9728,41.9879,63000.0
2012-05-25 11:00:00,55.98,56.06,55.94,56.04,50600.0,42.0029,42.0629,41.9728,42.0479,50600.0
2012-05-25 11:10:00,56.01,56.1,56.01,56.08,42200.0,42.0254,42.0929,42.0254,42.0779,42200.0
2012-05-25 11:20:00,56.08,56.1,56.02,56.04,46000.0,42.0779,42.0929,42.0329,42.0479,46000.0
2012-05-25 11:30:00,56.02,56.03,55.83,55.85,68600.0,42.0329,42.0404,41.8903,41.9053,68600.0
2012-05-25 11:40:00,55.85,55.92,55.82,55.85,68600.0,41.9053,41.9578,41.8828,41.9053,68600.0
2012-05-25 11:50:00,55.85,55.97,55.84,55.95,61400.0,41.9053,41.9954,41.8978,41.9803,61400.0
2012-05-25 12:00:00,55.95,55.97,55.87,55.9,50400.0,41.9803,41.9954,41.9203,41.9428,50400.0
2012-05-25 12:10:00,55.91,55.96,55.87,55.88,39800.0,41.9503,41.9879,41.9203,41.9278,39800.0
2012-05-25 12:20:00,55.88,55.9,55.7,55.77,83800.0,41.9278,41.9428,41.7928,41.8453,83800.0
2012-05-25 12:30:00,55.8,55.95,55.77,55.95,69400.0,41.8678,41.9803,41.8453,41.9803,69400.0
2012-05-25 12:40:00,55.94,56.01,55.92,55.95,36200.0,41.9728,42.0254,41.9578,41.9803,36200.0
2012-05-25 12:50:00,55.95,55.99,55.9,55.96,35000.0,41.9803,42.0104,41.9428,41.9879,35000.0
2012-05-25 13:00:00,55.96,55.99,55.91,55.99,18000.0,41.9879,42.0104,41.9503,42.0104,18000.0
2012-05-25 13:10:00,55.95,56.02,55.93,56.02,24600.0,41.9803,42.0329,41.9653,42.0329,24600.0
2012-05-25 13:20:00,56.02,56.13,56.02,56.11,74000.0,42.0329,42.1154,42.0329,42.1004,74000.0
2012-05-25 13:30:00,56.12,56.13,56.07,56.11,44200.0,42.1079,42.1154,42.0704,42.1004,44200.0
2012-05-25 13:40:00,56.1,56.11,56.05,56.07,32800.0,42.0929,42.1004,42.0554,42.0704,32800.0
2012-05-25 13:50:00,56.06,56.08,56.02,56.05,36600.0,42.0629,42.0779,42.0329,42.0554,36600.0
2012-05-25 14:00:00,56.05,56.07,56.02,56.05,22200.0,42.0554,42.0704,42.0329,42.0554,22200.0
2012-05-25 14:10:00,56.05,56.09,55.94,55.96,26800.0,42.0554,42.0854,41.9728,41.9879,26800.0
2012-05-25 14:20:00,55.92,55.96,55.85,55.94,31600.0,41.9578,41.9879,41.9053,41.9728,31600.0
2012-05-25 14:30:00,55.93,55.99,55.85,55.9,30400.0,41.9653,42.0104,41.9053,41.9428,30400.0
2012-05-25 14:40:00,55.91,55.94,55.82,55.85,84800.0,41.9503,41.9728,41.8828,41.9053,84800.0
2012-05-25 14:50:00,55.85,55.94,55.82,55.89,33600.0,41.9053,41.9728,41.8828,41.9353,33600.0
2012-05-25 15:00:00,55.9,55.96,55.88,55.96,64400.0,41.9428,41.9879,41.9278,41.9879,64400.0
2012-05-25 15:10:00,55.95,55.99,55.89,55.93,58000.0,41.9803,42.0104,41.9353,41.9653,58000.0
2012-05-25 15:20:00,55.91,55.91,55.75,55.88,60600.0,41.9503,41.9503,41.8303,41.9278,60600.0
2012-05-25 15:30:00,55.88,55.98,55.84,55.93,85400.0,41.9278,42.0029,41.8978,41.9653,85400.0
2012-05-25 15:40:00,55.94,56.01,55.92,55.97,64800.0,41.9728,42.0254,41.9578,41.9954,64800.0
2012-05-25 15:50:00,55.97,56.0,55.9,55.94,358400.0,41.9954,42.0179,41.9428,41.9728,358400.0
2012-05-29 09:30:00,56.07,56.35,56.07,56.16,179200.0,42.2946,42.5058,42.2946,42.3625,179200.0
2012-05-29 09:40:00,56.16,56.31,56.13,56.18,89600.0,42.3625,42.4756,42.3398,42.3776,89600.0
2012-05-29 09:50:00,56.18,56.37,56.16,56.3,169200.0,42.3776,42.5209,42.3625,42.4681,169200.0
2012-05-29 10:00:00,56.24,56.37,56.13,56.25,186200.0,42.4228,42.5209,42.3398,42.4304,186200.0
2012-05-29 10:10:00,56.27,56.4,56.23,56.34,157400.0,42.4454,42.5435,42.4153,42.4982,157400.0
2012-05-29 10:20:00,56.37,56.38,56.24,56.26,133200.0,42.5209,42.5284,42.4228,42.4379,133200.0
2012-05-29 10:30:00,56.27,56.43,56.25,56.29,118800.0,42.4454,42.5661,42.4304,42.4605,118800.0
2012-05-29 10:40:00,56.3,56.37,56.28,56.35,38000.0,42.4681,42.5209,42.453,42.5058,38000.0
2012-05-29 10:50:00,56.35,56.41,56.27,56.36,77400.0,42.5058,42.5511,42.4454,42.5133,77400.0
2012-05-29 11:00:00,56.35,56.35,56.26,56.27,73600.0,42.5058,42.5058,42.4379,42.4454,73600.0
2012-05-29 11:10:00,56.27,56.34,56.27,56.29,51200.0,42.4454,42.4982,42.4454,42.4605,51200.0
2012-05-29 11:20:00,56.29,56.34,56.25,56.32,48200.0,42.4605,42.4982,42.4304,42.4832,48200.0
2012-05-29 11:30:00,56.32,56.32,55.98,56.06,72800.0,42.4832,42.4832,42.2267,42.287,72800.0
2012-05-29 11:40:00,56.05,56.08,55.86,55.94,53000.0,42.2795,42.3021,42.1362,42.1965,53000.0
2012-05-29 11:50:00,55.95,56.08,55.94,56.02,49600.0,42.2041,42.3021,42.1965,42.2569,49600.0
2012-05-29 12:00:00,55.99,56.05,55.87,55.96,79400.0,42.2342,42.2795,42.1437,42.2116,79400.0
2012-05-29 12:10:00,55.95,55.96,55.8,55.87,68800.0,42.2041,42.2116,42.0909,42.1437,68800.0
2012-05-29 12:20:00,55.87,55.9,55.81,55.87,85400.0,42.1437,42.1663,42.0985,42.1437,85400.0
2012-05-29 12:30:00,55.88,55.88,55.75,55.85,58000.0,42.1513,42.1513,42.0532,42.1286,58000.0
2012-05-29 12:40:00,55.85,55.88,55.76,55.84,54400.0,42.1286,42.1513,42.0607,42.1211,54400.0
2012-05-29 12:50:00,55.84,55.93,55.81,55.85,47600.0,42.1211,42.189,42.0985,42.1286,47600.0
2012-05-29 13:00:00,55.85,55.88,55.81,55.87,36600.0,42.1286,42.1513,42.0985,42.1437,36600.0
2012-05-29 13:10:00,55.87,55.92,55.86,55.89,62800.0,42.1437,42.1814,42.1362,42.1588,62800.0
2012-05-29 13:20:00,55.88,55.95,55.84,55.88,37600.0,42.1513,42.2041,42.1211,42.1513,37600.0
2012-05-29 13:30:00,55.88,56.02,55.85,55.99,39000.0,42.1513,42.2569,42.1286,42.2342,39000.0
2012-05-29 13:40:00,55.99,56.13,55.99,56.09,39800.0,42.2342,42.3398,42.2342,42.3097,39800.0
2012-05-29 13:50:00,56.08,56.1,56.04,56.1,37400.0,42.3021,42.3172,42.272,42.3172,37400.0
2012-05-29 14:00:00,56.09,56.09,55.97,55.97,43800.0,42.3097,42.3097,42.2192,42.2192,43800.0
2012-05-29 14:10:00,55.98,56.15,55.97,56.05,52000.0,42.2267,42.3549,42.2192,42.2795,52000.0
2012-05-29 14:20:00,56.04,56.06,55.99,56.04,43800.0,42.272,42.287,42.2342,42.272,43800.0
2012-05-29 14:30:00,56.05,56.08,55.98,55.99,55800.0,42.2795,42.3021,42.2267,42.2342,55800.0
2012-05-29 14:40:00,55.99,56.02,55.91,55.93,70600.0,42.2342,42.2569,42.1739,42.189,70600.0
2012-05-29 14:50:00,55.93,56.02,55.91,56.0,92000.0,42.189,42.2569,42.1739,42.2418,92000.0
2012-05-29 15:00:00,55.99,56.1,55.97,56.1,79400.0,42.2342,42.3172,42.2192,42.3172,79400.0
2012-05-29 15:10:00,56.1,56.2,56.1,56.13,82400.0,42.3172,42.3926,42.3172,42.3398,82400.0
2012-05-29 15:20:00,56.13,56.21,56.08,56.18,71800.0,42.3398,42.4002,42.3021,42.3776,71800.0
2012-05-29 15:30:00,56.2,56.27,56.11,56.17,98000.0,42.3926,42.4454,42.3248,42.37,98000.0
2012-05-29 15:40:00,56.18,56.37,56.17,56.31,118600.0,42.3776,42.5209,42.37,42.4756,118600.0
2012-05-29 15:50:00,56.31,56.35,56.24,56.3,166000.0,42.4756,42.5058,42.4228,42.4681,166000.0
2012-05-30 09:30:00,55.79,55.82,55.34,55.5,137800.0,42.0834,42.106,41.7439,41.8646,137800.0
2012-05-30 09:40:00,55.51,55.66,55.31,55.46,193000.0,41.8722,41.9853,41.7213,41.8344,193000.0
2012-05-30 09:50:00,55.38,55.48,55.3,55.43,73800.0,41.7741,41.8495,41.7138,41.8118,73800.0
2012-05-30 10:00:00,55.38,55.42,55.13,55.28,133200.0,41.7741,41.8043,41.5855,41.6987,133200.0
2012-05-30 10:10:00,55.27,55.34,55.1,55.1,174800.0,41.6911,41.7439,41.5629,41.5629,174800.0
2012-05-30 10:20:00,55.1,55.42,55.07,55.32,153000.0,41.5629,41.8043,41.5403,41.7288,153000.0
2012-05-30 10:30:00,55.3,55.35,55.15,55.21,139600.0,41.7138,41.7515,41.6006,41.6459,139600.0
2012-05-30 10:40:00,55.23,55.29,55.13,55.13,85600.0,41.661,41.7062,41.5855,41.5855,85600.0
2012-05-30 10:50:00,55.16,55.23,55.07,55.09,64600.0,41.6082,41.661,41.5403,41.5554,64600.0
2012-05-30 11:00:00,55.08,55.33,55.05,55.33,89400.0,41.5478,41.7364,41.5252,41.7364,89400.0
2012-05-30 11:10:00,55.31,55.48,55.31,55.46,86800.0,41.7213,41.8495,41.7213,41.8344,86800.0
2012-05-30 11:20:00,55.45,55.56,55.37,55.55,54600.0,41.8269,41.9099,41.7666,41.9023,54600.0
2012-05-30 11:30:00,55.55,55.56,55.35,55.49,78200.0,41.9023,41.9099,41.7515,41.8571,78200.0
2012-05-30 11:40:00,55.49,55.55,55.44,55.47,51200.0,41.8571,41.9023,41.8194,41.842,51200.0
2012-05-30 11:50:00,55.47,55.52,55.41,55.44,41400.0,41.842,41.8797,41.7967,41.8194,41400.0
2012-05-30 12:00:00,55.45,55.5,55.27,55.43,52800.0,41.8269,41.8646,41.6911,41.8118,52800.0
2012-05-30 12:10:00,55.43,55.45,55.3,55.34,38600.0,41.8118,41.8269,41.7138,41.7439,38600.0
2012-05-30 12:20:00,55.31,55.35,55.16,55.2,81200.0,41.7213,41.7515,41.6082,41.6383,81200.0
2012-05-30 12:30:00,55.2,55.27,55.17,55.24,50200.0,41.6383,41.6911,41.6157,41.6685,50200.0
2012-05-30 12:40:00,55.24,55.37,55.21,55.35,31400.0,41.6685,41.7666,41.6459,41.7515,31400.0
2012-05-30 12:50:00,55.35,55.36,55.31,55.32,38600.0,41.7515,41.759,41.7213,41.7288,38600.0
2012-05-30 13:00:00,55.33,55.35,55.23,55.23,54600.0,41.7364,41.7515,41.661,41.661,54600.0
2012-05-30 13:10:00,55.22,55.27,55.17,55.22,65200.0,41.6534,41.6911,41.6157,41.6534,65200.0
2012-05-30 13:20:00,55.21,55.26,55.18,55.21,56800.0,41.6459,41.6836,41.6232,41.6459,56800.0
2012-05-30 13:30:00,55.22,55.35,55.21,55.31,76600.0,41.6534,41.7515,41.6459,41.7213,76600.0
2012-05-30 13:40:00,55.31,55.32,55.21,55.24,73000.0,41.7213,41.7288,41.6459,41.6685,73000.0
2012-05-30 13:50:00,55.24,55.28,55.18,55.24,72400.0,41.6685,41.6987,41.6232,41.6685,72400.0
2012-05-30 14:00:00,55.26,55.31,55.16,55.17,111200.0,41.6836,41.7213,41.6082,41.6157,111200.0
2012-05-30 14:10:00,55.18,55.24,55.13,55.24,73600.0,41.6232,41.6685,41.5855,41.6685,73600.0
2012-05-30 14:20:00,55.25,55.26,55.12,55.13,89400.0,41.676,41.6836,41.578,41.5855,89400.0
2012-05-30 14:30:00,55.14,55.18,55.05,55.07,85600.0,41.5931,41.6232,41.5252,41.5403,85600.0
2012-05-30 14:40:00,55.06,55.12,55.03,55.06,128400.0,41.5327,41.578,41.5101,41.5327,128400.0
2012-05-30 14:50:00,55.05,55.07,54.99,54.99,134800.0,41.5252,41.5403,41.4799,41.4799,134800.0
2012-05-30 15:00:00,54.98,55.04,54.89,54.95,124000.0,41.4724,41.5176,41.4045,41.4497,124000.0
2012-05-30 15:10:00,54.95,55.01,54.84,55.0,171400.0,41.4497,41.495,41.3668,41.4875,171400.0
2012-05-30 15:20:00,55.0,55.15,54.98,55.1,158800.0,41.4875,41.6006,41.4724,41.5629,158800.0
2012-05-30 15:30:00,55.1,55.1,54.99,55.09,123800.0,41.5629,41.5629,41.4799,41.5554,123800.0
2012-05-30 15:40:00,55.08,55.1,54.99,55.05,163000.0,41.5478,41.5629,41.4799,41.5252,163000.0
2012-05-30 15:50:00,55.06,55.1,54.93,54.93,391200.0,41.5327,41.5629,41.4347,41.4347,391200.0
2012-05-31 09:30:00,54.86,55.22,54.85,55.07,99600.0,41.3819,41.6534,41.3743,41.5403,99600.0
2012-05-31 09:40:00,55.09,55.15,54.65,54.71,254000.0,41.5554,41.6006,41.2235,41.2687,254000.0
2012-05-31 09:50:00,54.73,54.84,54.7,54.81,194400.0,41.2838,41.3668,41.2612,41.3441,194400.0
2012-05-31 10:00:00,54.8,55.02,54.76,54.88,225600.0,41.3366,41.5026,41.3064,41.3969,225600.0
2012-05-31 10:10:00,54.84,54.95,54.8,54.84,110400.0,41.3668,41.4497,41.3366,41.3668,110400.0
2012-05-31 10:20:00,54.85,54.97,54.79,54.92,44200.0,41.3743,41.4648,41.3291,41.4271,44200.0
2012-05-31 10:30:00,54.93,55.05,54.92,54.98,156600.0,41.4347,41.5252,41.4271,41.4724,156600.0
2012-05-31 10:40:00,54.98,54.99,54.74,54.79,104600.0,41.4724,41.4799,41.2913,41.3291,104600.0
2012-05-31 10:50:00,54.79,54.91,54.72,54.77,78800.0,41.3291,41.4196,41.2763,41.314,78800.0
2012-05-31 11:00:00,54.77,54.77,54.57,54.61,59200.0,41.314,41.314,41.1631,41.1933,59200.0
2012-05-31 11:10:00,54.6,54.6,54.35,54.43,123400.0,41.1857,41.1857,40.9972,41.0575,123400.0
2012-05-31 11:20:00,54.44,54.62,54.41,54.59,52800.0,41.065,41.2008,41.0424,41.1782,52800.0
2012-05-31 11:30:00,54.55,54.99,54.49,54.93,80400.0,41.148,41.4799,41.1028,41.4347,80400.0
2012-05-31 11:40:00,54.93,54.96,54.85,54.85,42000.0,41.4347,41.4573,41.3743,41.3743,42000.0
2012-05-31 11:50:00,54.86,55.07,54.85,55.02,45400.0,41.3819,41.5403,41.3743,41.5026,45400.0
2012-05-31 12:00:00,55.03,55.26,54.98,55.26,108000.0,41.5101,41.6836,41.4724,41.6836,108000.0
2012-05-31 12:10:00,55.25,55.38,55.25,55.35,63000.0,41.676,41.7741,41.676,41.7515,63000.0
2012-05-31 12:20:00,55.37,55.57,55.35,55.42,78600.0,41.7666,41.9174,41.7515,41.8043,78600.0
2012-05-31 12:30:00,55.44,55.52,55.27,55.34,53000.0,41.8194,41.8797,41.6911,41.7439,53000.0
2012-05-31 12:40:00,55.34,55.47,55.34,55.42,76600.0,41.7439,41.842,41.7439,41.8043,76600.0
2012-05-31 12:50:00,55.43,55.58,55.41,55.55,60400.0,41.8118,41.925,41.7967,41.9023,60400.0
2012-05-31 13:00:00,55.52,55.81,55.52,55.74,83200.0,41.8797,42.0985,41.8797,42.0457,83200.0
2012-05-31 13:10:00,55.71,55.77,55.59,55.69,72600.0,42.023,42.0683,41.9325,42.0079,72600.0
2012-05-31 13:20:00,55.69,55.75,55.56,55.67,48200.0,42.0079,42.0532,41.9099,41.9929,48200.0
2012-05-31 13:30:00,55.66,55.75,55.56,55.62,52200.0,41.9853,42.0532,41.9099,41.9551,52200.0
2012-05-31 13:40:00,55.6,55.69,55.56,55.65,73200.0,41.9401,42.0079,41.9099,41.9778,73200.0
2012-05-31 13:50:00,55.63,55.65,55.49,55.53,49200.0,41.9627,41.9778,41.8571,41.8873,49200.0
2012-05-31 14:00:00,55.55,55.75,55.52,55.72,96400.0,41.9023,42.0532,41.8797,42.0306,96400.0
2012-05-31 14:10:00,55.72,55.76,55.6,55.6,61600.0,42.0306,42.0607,41.9401,41.9401,61600.0
2012-05-31 14:20:00,55.59,55.71,55.5,55.6,44400.0,41.9325,42.023,41.8646,41.9401,44400.0
2012-05-31 14:30:00,55.6,55.71,55.57,55.71,60000.0,41.9401,42.023,41.9174,42.023,60000.0
2012-05-31 14:40:00,55.7,55.84,55.7,55.72,67400.0,42.0155,42.1211,42.0155,42.0306,67400.0
2012-05-31 14:50:00,55.72,55.77,55.6,55.71,58400.0,42.0306,42.0683,41.9401,42.023,58400.0
2012-05-31 15:00:00,55.72,55.72,55.57,55.66,63000.0,42.0306,42.0306,41.9174,41.9853,63000.0
2012-05-31 15:10:00,55.65,55.84,55.65,55.8,121400.0,41.9778,42.1211,41.9778,42.0909,121400.0
2012-05-31 15:20:00,55.79,56.08,55.78,56.05,172000.0,42.0834,42.3021,42.0758,42.2795,172000.0
2012-05-31 15:30:00,56.06,56.23,55.95,56.13,201400.0,42.287,42.4153,42.2041,42.3398,201400.0
2012-05-31 15:40:00,56.13,56.14,55.8,55.83,215600.0,42.3398,42.3474,42.0909,42.1135,215600.0
2012-05-31 15:50:00,55.83,55.88,55.7,55.73,354000.0,42.1135,42.1513,42.0155,42.0381,354000.0
2012-06-01 09:30:00,54.85,55.09,54.66,55.04,300000.0,41.3743,41.5554,41.231,41.5176,300000.0
2012-06-01 09:40:00,55.04,55.2,54.79,54.89,193800.0,41.5176,41.6383,41.3291,41.4045,193800.0
2012-06-01 09:50:00,54.87,55.01,54.65,54.85,117600.0,41.3894,41.495,41.2235,41.3743,117600.0
2012-06-01 10:00:00,54.88,55.24,54.81,55.23,169000.0,41.3969,41.6685,41.3441,41.661,169000.0
2012-06-01 10:10:00,55.24,55.27,54.99,55.05,88000.0,41.6685,41.6911,41.4799,41.5252,88000.0
2012-06-01 10:20:00,55.05,55.05,54.85,54.89,105800.0,41.5252,41.5252,41.3743,41.4045,105800.0
2012-06-01 10:30:00,54.9,54.9,54.7,54.76,159200.0,41.412,41.412,41.2612,41.3064,159200.0
2012-06-01 10:40:00,54.76,54.93,54.72,54.93,72600.0,41.3064,41.4347,41.2763,41.4347,72600.0
2012-06-01 10:50:00,54.94,54.97,54.81,54.85,72400.0,41.4422,41.4648,41.3441,41.3743,72400.0
2012-06-01 11:00:00,54.85,54.9,54.55,54.55,80600.0,41.3743,41.412,41.148,41.148,80600.0
2012-06-01 11:10:00,54.55,54.74,54.52,54.74,75400.0,41.148,41.2913,41.1254,41.2913,75400.0
2012-06-01 11:20:00,54.74,54.74,54.62,54.65,42400.0,41.2913,41.2913,41.2008,41.2235,42400.0
2012-06-01 11:30:00,54.65,54.69,54.54,54.6,98000.0,41.2235,41.2536,41.1405,41.1857,98000.0
2012-06-01 11:40:00,54.63,54.68,54.6,54.65,88400.0,41.2084,41.2461,41.1857,41.2235,88400.0
2012-06-01 11:50:00,54.65,54.74,54.62,54.7,56400.0,41.2235,41.2913,41.2008,41.2612,56400.0
2012-06-01 12:00:00,54.68,54.76,54.61,54.7,92800.0,41.2461,41.3064,41.1933,41.2612,92800.0
2012-06-01 12:10:00,54.7,54.87,54.68,54.81,56000.0,41.2612,41.3894,41.2461,41.3441,56000.0
2012-06-01 12:20:00,54.8,54.81,54.62,54.69,63200.0,41.3366,41.3441,41.2008,41.2536,63200.0
2012-06-01 12:30:00,54.69,54.72,54.62,54.65,43200.0,41.2536,41.2763,41.2008,41.2235,43200.0
2012-06-01 12:40:00,54.67,54.78,54.63,54.73,48000.0,41.2385,41.3215,41.2084,41.2838,48000.0
2012-06-01 12:50:00,54.72,54.78,54.69,54.7,52600.0,41.2763,41.3215,41.2536,41.2612,52600.0
2012-06-01 13:00:00,54.69,54.71,54.6,54.63,51200.0,41.2536,41.2687,41.1857,41.2084,51200.0
2012-06-01 13:10:00,54.64,54.73,54.53,54.6,139000.0,41.2159,41.2838,41.1329,41.1857,139000.0
2012-06-01 13:20:00,54.6,54.6,54.4,54.4,128400.0,41.1857,41.1857,41.0349,41.0349,128400.0
2012-06-01 13:30:00,54.39,54.42,54.16,54.22,237400.0,41.0273,41.05,40.8538,40.8991,237400.0
2012-06-01 13:40:00,54.17,54.27,54.08,54.11,266200.0,40.8614,40.9368,40.7935,40.8161,266200.0
2012-06-01 13:50:00,54.11,54.24,54.04,54.24,192000.0,40.8161,40.9142,40.7633,40.9142,192000.0
2012-06-01 14:00:00,54.26,54.28,54.03,54.17,144000.0,40.9293,40.9444,40.7558,40.8614,144000.0
2012-06-01 14:10:00,54.17,54.22,54.05,54.1,163800.0,40.8614,40.8991,40.7709,40.8086,163800.0
2012-06-01 14:20:00,54.1,54.4,54.1,54.19,232200.0,40.8086,41.0349,40.8086,40.8765,232200.0
2012-06-01 14:30:00,54.16,54.29,54.16,54.26,209800.0,40.8538,40.9519,40.8538,40.9293,209800.0
2012-06-01 14:40:00,54.24,54.28,54.19,54.26,108600.0,40.9142,40.9444,40.8765,40.9293,108600.0
2012-06-01 14:50:00,54.26,54.38,54.22,54.27,237600.0,40.9293,41.0198,40.8991,40.9368,237600.0
2012-06-01 15:00:00,54.26,54.32,54.15,54.28,199400.0,40.9293,40.9745,40.8463,40.9444,199400.0
2012-06-01 15:10:00,54.27,54.34,54.05,54.05,125400.0,40.9368,40.9896,40.7709,40.7709,125400.0
2012-06-01 15:20:00,54.07,54.18,54.04,54.13,115600.0,40.7859,40.8689,40.7633,40.8312,115600.0
2012-06-01 15:30:00,54.14,54.24,54.06,54.07,173400.0,40.8388,40.9142,40.7784,40.7859,173400.0
2012-06-01 15:40:00,54.06,54.15,54.03,54.05,325800.0,40.7784,40.8463,40.7558,40.7709,325800.0
2012-06-01 15:50:00,54.05,54.13,54.01,54.02,465800.0,40.7709,40.8312,40.7407,40.7482,465800.0
2012-06-04 09:30:00,54.09,54.24,53.86,54.11,264000.0,40.801,40.9142,40.6275,40.8161,264000.0
2012-06-04 09:40:00,54.15,54.19,53.71,53.8,118200.0,40.8463,40.8765,40.5144,40.5823,118200.0
2012-06-04 09:50:00,53.8,53.84,53.38,53.41,283400.0,40.5823,40.6125,40.2655,40.2881,283400.0
2012-06-04 10:00:00,53.41,53.46,52.97,53.17,427200.0,40.2881,40.3258,39.9562,40.1071,427200.0
2012-06-04 10:10:00,53.18,53.33,52.99,53.3,308600.0,40.1146,40.2278,39.9713,40.2051,308600.0
2012-06-04 10:20:00,53.3,53.5,53.3,53.35,144600.0,40.2051,40.356,40.2051,40.2428,144600.0
2012-06-04 10:30:00,53.34,53.38,53.05,53.05,131400.0,40.2353,40.2655,40.0165,40.0165,131400.0
2012-06-04 10:40:00,53.1,53.28,53.07,53.22,76200.0,40.0543,40.19,40.0316,40.1448,76200.0
2012-06-04 10:50:00,53.23,53.38,53.23,53.33,72200.0,40.1523,40.2655,40.1523,40.2278,72200.0
2012-06-04 11:00:00,53.33,53.35,53.08,53.1,51800.0,40.2278,40.2428,40.0392,40.0543,51800.0
2012-06-04 11:10:00,53.08,53.22,53.08,53.19,150800.0,40.0392,40.1448,40.0392,40.1221,150800.0
2012-06-04 11:20:00,53.18,53.26,53.12,53.12,55000.0,40.1146,40.175,40.0693,40.0693,55000.0
2012-06-04 11:30:00,53.12,53.15,53.01,53.1,79600.0,40.0693,40.092,39.9864,40.0543,79600.0
2012-06-04 11:40:00,53.08,53.2,53.08,53.14,68000.0,40.0392,40.1297,40.0392,40.0844,68000.0
2012-06-04 11:50:00,53.13,53.16,53.08,53.13,53200.0,40.0769,40.0995,40.0392,40.0769,53200.0
2012-06-04 12:00:00,53.12,53.28,53.1,53.2,123800.0,40.0693,40.19,40.0543,40.1297,123800.0
2012-06-04 12:10:00,53.2,53.24,53.09,53.1,111400.0,40.1297,40.1599,40.0467,40.0543,111400.0
2012-06-04 12:20:00,53.1,53.14,52.99,53.02,112600.0,40.0543,40.0844,39.9713,39.9939,112600.0
2012-06-04 12:30:00,53.02,53.07,52.88,52.92,196000.0,39.9939,40.0316,39.8883,39.9185,196000.0
2012-06-04 12:40:00,52.93,52.97,52.85,52.87,120200.0,39.926,39.9562,39.8657,39.8808,120200.0
2012-06-04 12:50:00,52.88,52.88,52.74,52.83,103600.0,39.8883,39.8883,39.7827,39.8506,103600.0
2012-06-04 13:00:00,52.84,52.96,52.79,52.8,69800.0,39.8581,39.9487,39.8204,39.828,69800.0
2012-06-04 13:10:00,52.81,52.84,52.72,52.79,71000.0,39.8355,39.8581,39.7676,39.8204,71000.0
2012-06-04 13:20:00,52.78,52.8,52.57,52.79,140400.0,39.8129,39.828,39.6545,39.8204,140400.0
2012-06-04 13:30:00,52.79,52.9,52.77,52.85,140800.0,39.8204,39.9034,39.8053,39.8657,140800.0
2012-06-04 13:40:00,52.87,52.88,52.7,52.7,109200.0,39.8808,39.8883,39.7525,39.7525,109200.0
2012-06-04 13:50:00,52.7,52.85,52.68,52.77,100000.0,39.7525,39.8657,39.7374,39.8053,100000.0
2012-06-04 14:00:00,52.8,52.88,52.74,52.83,92800.0,39.828,39.8883,39.7827,39.8506,92800.0
2012-06-04 14:10:00,52.84,52.93,52.83,52.93,186200.0,39.8581,39.926,39.8506,39.926,186200.0
2012-06-04 14:20:00,52.93,53.12,52.93,53.07,161200.0,39.926,40.0693,39.926,40.0316,161200.0
2012-06-04 14:30:00,53.06,53.29,52.99,53.22,178400.0,40.0241,40.1976,39.9713,40.1448,178400.0
2012-06-04 14:40:00,53.23,53.32,53.17,53.28,140600.0,40.1523,40.2202,40.1071,40.19,140600.0
2012-06-04 14:50:00,53.27,53.27,53.1,53.13,158800.0,40.1825,40.1825,40.0543,40.0769,158800.0
2012-06-04 15:00:00,53.13,53.17,53.08,53.08,105600.0,40.0769,40.1071,40.0392,40.0392,105600.0
2012-06-04 15:10:00,53.08,53.15,53.0,53.14,127800.0,40.0392,40.092,39.9788,40.0844,127800.0
2012-06-04 15:20:00,53.14,53.24,53.05,53.21,168000.0,40.0844,40.1599,40.0165,40.1372,168000.0
2012-06-04 15:30:00,53.2,53.21,53.01,53.12,139600.0,40.1297,40.1372,39.9864,40.0693,139600.0
2012-06-04 15:40:00,53.14,53.22,53.1,53.18,226200.0,40.0844,40.1448,40.0543,40.1146,226200.0
2012-06-04 15:50:00,53.17,53.26,53.15,53.23,320000.0,40.1071,40.175,40.092,40.1523,320000.0
2012-06-05 09:30:00,52.96,53.23,52.76,53.15,239600.0,39.9487,40.1523,39.7978,40.092,239600.0
2012-06-05 09:40:00,53.13,53.13,52.8,53.02,184800.0,40.0769,40.0769,39.828,39.9939,184800.0
2012-06-05 09:50:00,53.02,53.2,52.87,53.12,160400.0,39.9939,40.1297,39.8808,40.0693,160400.0
2012-06-05 10:00:00,53.15,53.6,53.13,53.54,165600.0,40.092,40.4314,40.0769,40.3862,165600.0
2012-06-05 10:10:00,53.54,53.73,53.51,53.61,188800.0,40.3862,40.5295,40.3635,40.439,188800.0
2012-06-05 10:20:00,53.63,53.82,53.62,53.7,88200.0,40.454,40.5974,40.4465,40.5069,88200.0
2012-06-05 10:30:00,53.71,53.75,53.52,53.52,83400.0,40.5144,40.5446,40.3711,40.3711,83400.0
2012-06-05 10:40:00,53.52,53.52,53.2,53.22,171600.0,40.3711,40.3711,40.1297,40.1448,171600.0
2012-06-05 10:50:00,53.22,53.23,53.05,53.2,108600.0,40.1448,40.1523,40.0165,40.1297,108600.0
2012-06-05 11:00:00,53.2,53.2,52.99,53.15,79800.0,40.1297,40.1297,39.9713,40.092,79800.0
2012-06-05 11:10:00,53.15,53.27,53.12,53.27,63600.0,40.092,40.1825,40.0693,40.1825,63600.0
2012-06-05 11:20:00,53.27,53.32,53.17,53.2,52200.0,40.1825,40.2202,40.1071,40.1297,52200.0
2012-06-05 11:30:00,53.21,53.34,53.11,53.11,61000.0,40.1372,40.2353,40.0618,40.0618,61000.0
2012-06-05 11:40:00,53.13,53.16,53.0,53.05,80000.0,40.0769,40.0995,39.9788,40.0165,80000.0
2012-06-05 11:50:00,53.05,53.08,52.93,52.97,89600.0,40.0165,40.0392,39.926,39.9562,89600.0
2012-06-05 12:00:00,52.96,53.17,52.94,53.1,85600.0,39.9487,40.1071,39.9336,40.0543,85600.0
2012-06-05 12:10:00,53.11,53.18,53.01,53.12,50800.0,40.0618,40.1146,39.9864,40.0693,50800.0
2012-06-05 12:20:00,53.1,53.21,53.07,53.13,70000.0,40.0543,40.1372,40.0316,40.0769,70000.0
2012-06-05 12:30:00,53.14,53.35,53.13,53.31,90200.0,40.0844,40.2428,40.0769,40.2127,90200.0
2012-06-05 12:40:00,53.29,53.34,53.22,53.23,57800.0,40.1976,40.2353,40.1448,40.1523,57800.0
2012-06-05 12:50:00,53.24,53.31,53.17,53.22,91600.0,40.1599,40.2127,40.1071,40.1448,91600.0
2012-06-05 13:00:00,53.22,53.27,53.17,53.27,69000.0,40.1448,40.1825,40.1071,40.1825,69000.0
2012-06-05 13:10:00,53.27,53.35,53.23,53.29,118800.0,40.1825,40.2428,40.1523,40.1976,118800.0
2012-06-05 13:20:00,53.29,53.37,53.24,53.36,105400.0,40.1976,40.2579,40.1599,40.2504,105400.0
2012-06-05 13:30:00,53.35,53.39,53.29,53.31,59800.0,40.2428,40.273,40.1976,40.2127,59800.0
2012-06-05 13:40:00,53.32,53.42,53.3,53.41,89400.0,40.2202,40.2956,40.2051,40.2881,89400.0
2012-06-05 13:50:00,53.42,53.45,53.34,53.38,83200.0,40.2956,40.3183,40.2353,40.2655,83200.0
2012-06-05 14:00:00,53.4,53.56,53.37,53.51,125600.0,40.2806,40.4012,40.2579,40.3635,125600.0
2012-06-05 14:10:00,53.51,53.58,53.49,53.52,60200.0,40.3635,40.4163,40.3484,40.3711,60200.0
2012-06-05 14:20:00,53.52,53.55,53.44,53.48,64200.0,40.3711,40.3937,40.3107,40.3409,64200.0
2012-06-05 14:30:00,53.48,53.54,53.4,53.42,53600.0,40.3409,40.3862,40.2806,40.2956,53600.0
2012-06-05 14:40:00,53.43,53.51,53.39,53.49,68400.0,40.3032,40.3635,40.273,40.3484,68400.0
2012-06-05 14:50:00,53.49,53.58,53.45,53.56,78200.0,40.3484,40.4163,40.3183,40.4012,78200.0
2012-06-05 15:00:00,53.56,53.67,53.54,53.58,95000.0,40.4012,40.4842,40.3862,40.4163,95000.0
2012-06-05 15:10:00,53.58,53.64,53.52,53.58,97000.0,40.4163,40.4616,40.3711,40.4163,97000.0
2012-06-05 15:20:00,53.59,53.63,53.51,53.52,90800.0,40.4239,40.454,40.3635,40.3711,90800.0
2012-06-05 15:30:00,53.52,53.7,53.51,53.7,170200.0,40.3711,40.5069,40.3635,40.5069,170200.0
2012-06-05 15:40:00,53.69,53.74,53.54,53.56,220800.0,40.4993,40.537,40.3862,40.4012,220800.0
2012-06-05 15:50:00,53.57,53.64,53.52,53.54,361400.0,40.4088,40.4616,40.3711,40.3862,361400.0
2012-06-06 09:30:00,53.69,53.99,53.68,53.99,176800.0,40.4993,40.7256,40.4918,40.7256,176800.0
2012-06-06 09:40:00,53.99,54.19,53.99,54.08,159400.0,40.7256,40.8765,40.7256,40.7935,159400.0
2012-06-06 09:50:00,54.12,54.23,54.02,54.05,80000.0,40.8237,40.9066,40.7482,40.7709,80000.0
2012-06-06 10:00:00,54.09,54.24,54.04,54.22,73600.0,40.801,40.9142,40.7633,40.8991,73600.0
2012-06-06 10:10:00,54.18,54.31,54.17,54.24,94000.0,40.8689,40.967,40.8614,40.9142,94000.0
2012-06-06 10:20:00,54.24,54.26,54.18,54.22,110800.0,40.9142,40.9293,40.8689,40.8991,110800.0
2012-06-06 10:30:00,54.22,54.45,54.19,54.4,267600.0,40.8991,41.0726,40.8765,41.0349,267600.0
2012-06-06 10:40:00,54.41,54.65,54.41,54.63,85400.0,41.0424,41.2235,41.0424,41.2084,85400.0
2012-06-06 10:50:00,54.63,54.72,54.53,54.57,64200.0,41.2084,41.2763,41.1329,41.1631,64200.0
2012-06-06 11:00:00,54.56,54.72,54.55,54.72,74200.0,41.1556,41.2763,41.148,41.2763,74200.0
2012-06-06 11:10:00,54.72,54.77,54.62,54.62,93000.0,41.2763,41.314,41.2008,41.2008,93000.0
2012-06-06 11:20:00,54.64,54.96,54.62,54.93,115800.0,41.2159,41.4573,41.2008,41.4347,115800.0
2012-06-06 11:30:00,54.91,54.92,54.81,54.92,106800.0,41.4196,41.4271,41.3441,41.4271,106800.0
2012-06-06 11:40:00,54.93,55.02,54.86,54.98,56800.0,41.4347,41.5026,41.3819,41.4724,56800.0
2012-06-06 11:50:00,54.98,54.98,54.77,54.92,47800.0,41.4724,41.4724,41.314,41.4271,47800.0
2012-06-06 12:00:00,54.91,54.93,54.79,54.82,63400.0,41.4196,41.4347,41.3291,41.3517,63400.0
2012-06-06 12:10:00,54.82,54.85,54.77,54.85,35200.0,41.3517,41.3743,41.314,41.3743,35200.0
2012-06-06 12:20:00,54.85,54.89,54.81,54.84,44000.0,41.3743,41.4045,41.3441,41.3668,44000.0
2012-06-06 12:30:00,54.84,54.96,54.82,54.96,63200.0,41.3668,41.4573,41.3517,41.4573,63200.0
2012-06-06 12:40:00,54.94,55.02,54.9,54.95,51400.0,41.4422,41.5026,41.412,41.4497,51400.0
2012-06-06 12:50:00,54.95,54.95,54.85,54.88,37200.0,41.4497,41.4497,41.3743,41.3969,37200.0
2012-06-06 13:00:00,54.89,54.91,54.8,54.84,48400.0,41.4045,41.4196,41.3366,41.3668,48400.0
2012-06-06 13:10:00,54.87,54.87,54.77,54.8,53400.0,41.3894,41.3894,41.314,41.3366,53400.0
2012-06-06 13:20:00,54.81,54.93,54.81,54.93,62800.0,41.3441,41.4347,41.3441,41.4347,62800.0
2012-06-06 13:30:00,54.93,54.93,54.86,54.87,76400.0,41.4347,41.4347,41.3819,41.3894,76400.0
2012-06-06 13:40:00,54.88,54.88,54.8,54.85,96600.0,41.3969,41.3969,41.3366,41.3743,96600.0
2012-06-06 13:50:00,54.86,54.88,54.8,54.81,39800.0,41.3819,41.3969,41.3366,41.3441,39800.0
2012-06-06 14:00:00,54.8,54.96,54.8,54.8,83600.0,41.3366,41.4573,41.3366,41.3366,83600.0
2012-06-06 14:10:00,54.79,54.79,54.67,54.77,136400.0,41.3291,41.3291,41.2385,41.314,136400.0
2012-06-06 14:20:00,54.75,54.88,54.73,54.82,66200.0,41.2989,41.3969,41.2838,41.3517,66200.0
2012-06-06 14:30:00,54.82,54.87,54.77,54.85,56000.0,41.3517,41.3894,41.314,41.3743,56000.0
2012-06-06 14:40:00,54.84,54.96,54.8,54.81,102400.0,41.3668,41.4573,41.3366,41.3441,102400.0
2012-06-06 14:50:00,54.84,54.92,54.79,54.84,58000.0,41.3668,41.4271,41.3291,41.3668,58000.0
2012-06-06 15:00:00,54.83,54.9,54.8,54.85,59400.0,41.3592,41.412,41.3366,41.3743,59400.0
2012-06-06 15:10:00,54.85,54.9,54.77,54.77,49000.0,41.3743,41.412,41.314,41.314,49000.0
2012-06-06 15:20:00,54.77,54.83,54.74,54.75,95400.0,41.314,41.3592,41.2913,41.2989,95400.0
2012-06-06 15:30:00,54.74,54.85,54.72,54.83,97000.0,41.2913,41.3743,41.2763,41.3592,97000.0
2012-06-06 15:40:00,54.81,55.1,54.78,54.99,212000.0,41.3441,41.5629,41.3215,41.4799,212000.0
2012-06-06 15:50:00,54.99,55.12,54.95,55.1,448800.0,41.4799,41.578,41.4497,41.5629,448800.0
2012-06-07 09:30:00,56.09,56.5,55.66,56.15,368000.0,42.3097,42.6189,41.9853,42.3549,368000.0
2012-06-07 09:40:00,56.15,56.26,56.01,56.11,374000.0,42.3549,42.4379,42.2493,42.3248,374000.0
2012-06-07 09:50:00,56.1,56.16,55.8,55.8,164800.0,42.3172,42.3625,42.0909,42.0909,164800.0
2012-06-07 10:00:00,55.79,55.83,55.37,55.39,309800.0,42.0834,42.1135,41.7666,41.7816,309800.0
2012-06-07 10:10:00,55.36,55.41,55.13,55.14,397200.0,41.759,41.7967,41.5855,41.5931,397200.0
2012-06-07 10:20:00,55.13,55.67,55.13,55.62,245600.0,41.5855,41.9929,41.5855,41.9551,245600.0
2012-06-07 10:30:00,55.65,55.71,55.38,55.43,92600.0,41.9778,42.023,41.7741,41.8118,92600.0
2012-06-07 10:40:00,55.42,55.47,55.08,55.18,149400.0,41.8043,41.842,41.5478,41.6232,149400.0
2012-06-07 10:50:00,55.17,55.26,55.12,55.26,57800.0,41.6157,41.6836,41.578,41.6836,57800.0
2012-06-07 11:00:00,55.26,55.35,55.17,55.29,117000.0,41.6836,41.7515,41.6157,41.7062,117000.0
2012-06-07 11:10:00,55.31,55.31,55.15,55.23,72800.0,41.7213,41.7213,41.6006,41.661,72800.0
2012-06-07 11:20:00,55.25,55.48,55.25,55.38,60200.0,41.676,41.8495,41.676,41.7741,60200.0
2012-06-07 11:30:00,55.38,55.55,55.31,55.55,65600.0,41.7741,41.9023,41.7213,41.9023,65600.0
2012-06-07 11:40:00,55.55,55.73,55.55,55.71,67000.0,41.9023,42.0381,41.9023,42.023,67000.0
2012-06-07 11:50:00,55.71,55.76,55.61,55.66,48000.0,42.023,42.0607,41.9476,41.9853,48000.0
2012-06-07 12:00:00,55.65,55.65,55.44,55.49,65000.0,41.9778,41.9778,41.8194,41.8571,65000.0
2012-06-07 12:10:00,55.47,55.79,55.47,55.7,76200.0,41.842,42.0834,41.842,42.0155,76200.0
2012-06-07 12:20:00,55.69,55.77,55.6,55.66,36000.0,42.0079,42.0683,41.9401,41.9853,36000.0
2012-06-07 12:30:00,55.65,55.65,55.53,55.6,49800.0,41.9778,41.9778,41.8873,41.9401,49800.0
2012-06-07 12:40:00,55.6,55.63,55.47,55.59,66600.0,41.9401,41.9627,41.842,41.9325,66600.0
2012-06-07 12:50:00,55.57,55.58,55.48,55.49,38600.0,41.9174,41.925,41.8495,41.8571,38600.0
2012-06-07 13:00:00,55.51,55.54,55.46,55.51,33400.0,41.8722,41.8948,41.8344,41.8722,33400.0
2012-06-07 13:10:00,55.52,55.69,55.52,55.64,50200.0,41.8797,42.0079,41.8797,41.9702,50200.0
2012-06-07 13:20:00,55.66,55.81,55.63,55.77,65000.0,41.9853,42.0985,41.9627,42.0683,65000.0
2012-06-07 13:30:00,55.76,55.84,55.66,55.66,62200.0,42.0607,42.1211,41.9853,41.9853,62200.0
2012-06-07 13:40:00,55.67,55.68,55.55,55.6,56800.0,41.9929,42.0004,41.9023,41.9401,56800.0
2012-06-07 13:50:00,55.6,55.6,55.45,55.49,59000.0,41.9401,41.9401,41.8269,41.8571,59000.0
2012-06-07 14:00:00,55.48,55.55,55.44,55.5,47200.0,41.8495,41.9023,41.8194,41.8646,47200.0
2012-06-07 14:10:00,55.5,55.57,55.48,55.5,73200.0,41.8646,41.9174,41.8495,41.8646,73200.0
2012-06-07 14:20:00,55.51,55.56,55.48,55.49,93000.0,41.8722,41.9099,41.8495,41.8571,93000.0
2012-06-07 14:30:00,55.49,55.49,55.41,55.44,64200.0,41.8571,41.8571,41.7967,41.8194,64200.0
2012-06-07 14:40:00,55.46,55.47,55.38,55.45,66800.0,41.8344,41.842,41.7741,41.8269,66800.0
2012-06-07 14:50:00,55.46,55.52,55.41,55.49,95200.0,41.8344,41.8797,41.7967,41.8571,95200.0
2012-06-07 15:00:00,55.5,55.53,55.39,55.52,105600.0,41.8646,41.8873,41.7816,41.8797,105600.0
2012-06-07 15:10:00,55.52,55.59,55.38,55.43,90600.0,41.8797,41.9325,41.7741,41.8118,90600.0
2012-06-07 15:20:00,55.43,55.48,55.37,55.44,98200.0,41.8118,41.8495,41.7666,41.8194,98200.0
2012-06-07 15:30:00,55.44,55.49,55.33,55.34,111200.0,41.8194,41.8571,41.7364,41.7439,111200.0
2012-06-07 15:40:00,55.35,55.42,55.15,55.21,178800.0,41.7515,41.8043,41.6006,41.6459,178800.0
2012-06-07 15:50:00,55.2,55.21,55.02,55.13,291400.0,41.6383,41.6459,41.5026,41.5855,291400.0
2012-06-08 09:30:00,54.87,55.04,54.41,54.43,242400.0,41.3894,41.5176,41.0424,41.0575,242400.0
2012-06-08 09:40:00,54.4,54.53,54.35,54.39,138800.0,41.0349,41.1329,40.9972,41.0273,138800.0
2012-06-08 09:50:00,54.4,54.49,54.31,54.4,137800.0,41.0349,41.1028,40.967,41.0349,137800.0
2012-06-08 10:00:00,54.41,54.73,54.35,54.69,128800.0,41.0424,41.2838,40.9972,41.2536,128800.0
2012-06-08 10:10:00,54.69,54.73,54.58,54.62,82200.0,41.2536,41.2838,41.1707,41.2008,82200.0
2012-06-08 10:20:00,54.63,54.76,54.55,54.76,94000.0,41.2084,41.3064,41.148,41.3064,94000.0
2012-06-08 10:30:00,54.74,54.84,54.64,54.77,123800.0,41.2913,41.3668,41.2159,41.314,123800.0
2012-06-08 10:40:00,54.77,54.88,54.72,54.83,130200.0,41.314,41.3969,41.2763,41.3592,130200.0
2012-06-08 10:50:00,54.82,54.85,54.75,54.85,84400.0,41.3517,41.3743,41.2989,41.3743,84400.0
2012-06-08 11:00:00,54.85,54.99,54.83,54.94,66200.0,41.3743,41.4799,41.3592,41.4422,66200.0
2012-06-08 11:10:00,54.95,54.95,54.78,54.8,72000.0,41.4497,41.4497,41.3215,41.3366,72000.0
2012-06-08 11:20:00,54.82,54.9,54.74,54.75,107800.0,41.3517,41.412,41.2913,41.2989,107800.0
2012-06-08 11:30:00,54.75,54.85,54.74,54.75,82400.0,41.2989,41.3743,41.2913,41.2989,82400.0
2012-06-08 11:40:00,54.77,54.82,54.76,54.78,53600.0,41.314,41.3517,41.3064,41.3215,53600.0
2012-06-08 11:50:00,54.79,54.82,54.67,54.7,68600.0,41.3291,41.3517,41.2385,41.2612,68600.0
2012-06-08 12:00:00,54.72,54.8,54.69,54.72,81600.0,41.2763,41.3366,41.2536,41.2763,81600.0
2012-06-08 12:10:00,54.73,54.8,54.69,54.7,88000.0,41.2838,41.3366,41.2536,41.2612,88000.0
2012-06-08 12:20:00,54.69,54.76,54.63,54.74,80400.0,41.2536,41.3064,41.2084,41.2913,80400.0
2012-06-08 12:30:00,54.75,54.96,54.74,54.92,121800.0,41.2989,41.4573,41.2913,41.4271,121800.0
2012-06-08 12:40:00,54.93,54.97,54.89,54.9,57400.0,41.4347,41.4648,41.4045,41.412,57400.0
2012-06-08 12:50:00,54.92,54.94,54.85,54.91,62400.0,41.4271,41.4422,41.3743,41.4196,62400.0
2012-06-08 13:00:00,54.92,55.03,54.88,55.03,81600.0,41.4271,41.5101,41.3969,41.5101,81600.0
2012-06-08 13:10:00,55.02,55.05,54.94,54.95,55600.0,41.5026,41.5252,41.4422,41.4497,55600.0
2012-06-08 13:20:00,54.95,55.11,54.95,55.04,65800.0,41.4497,41.5704,41.4497,41.5176,65800.0
2012-06-08 13:30:00,55.05,55.09,54.98,55.0,76000.0,41.5252,41.5554,41.4724,41.4875,76000.0
2012-06-08 13:40:00,55.01,55.02,54.95,55.0,46000.0,41.495,41.5026,41.4497,41.4875,46000.0
2012-06-08 13:50:00,55.01,55.03,54.97,54.98,55400.0,41.495,41.5101,41.4648,41.4724,55400.0
2012-06-08 14:00:00,54.98,55.03,54.95,55.02,58000.0,41.4724,41.5101,41.4497,41.5026,58000.0
2012-06-08 14:10:00,55.02,55.1,55.01,55.08,35800.0,41.5026,41.5629,41.495,41.5478,35800.0
2012-06-08 14:20:00,55.06,55.16,55.04,55.13,55800.0,41.5327,41.6082,41.5176,41.5855,55800.0
2012-06-08 14:30:00,55.13,55.2,55.1,55.17,55400.0,41.5855,41.6383,41.5629,41.6157,55400.0
2012-06-08 14:40:00,55.17,55.25,55.16,55.21,57000.0,41.6157,41.676,41.6082,41.6459,57000.0
2012-06-08 14:50:00,55.21,55.32,55.19,55.24,94000.0,41.6459,41.7288,41.6308,41.6685,94000.0
2012-06-08 15:00:00,55.26,55.29,55.18,55.2,60200.0,41.6836,41.7062,41.6232,41.6383,60200.0
2012-06-08 15:10:00,55.19,55.36,55.19,55.33,59400.0,41.6308,41.759,41.6308,41.7364,59400.0
2012-06-08 15:20:00,55.34,55.37,55.25,55.27,53200.0,41.7439,41.7666,41.676,41.6911,53200.0
2012-06-08 15:30:00,55.27,55.3,55.19,55.19,121800.0,41.6911,41.7138,41.6308,41.6308,121800.0
2012-06-08 15:40:00,55.2,55.38,55.2,55.37,136600.0,41.6383,41.7741,41.6383,41.7666,136600.0
2012-06-08 15:50:00,55.35,55.38,55.27,55.32,277000.0,41.7515,41.7741,41.6911,41.7288,277000.0
2012-06-11 09:30:00,55.64,55.98,55.56,55.71,97800.0,41.9702,42.2267,41.9099,42.023,97800.0
2012-06-11 09:40:00,55.72,55.73,55.54,55.54,136200.0,42.0306,42.0381,41.8948,41.8948,136200.0
2012-06-11 09:50:00,55.52,55.62,55.36,55.49,97000.0,41.8797,41.9551,41.759,41.8571,97000.0
2012-06-11 10:00:00,55.48,55.67,55.33,55.38,121600.0,41.8495,41.9929,41.7364,41.7741,121600.0
2012-06-11 10:10:00,55.35,55.54,55.34,55.39,74600.0,41.7515,41.8948,41.7439,41.7816,74600.0
2012-06-11 10:20:00,55.4,55.47,55.24,55.33,71800.0,41.7892,41.842,41.6685,41.7364,71800.0
2012-06-11 10:30:00,55.29,55.59,55.23,55.51,71000.0,41.7062,41.9325,41.661,41.8722,71000.0
2012-06-11 10:40:00,55.5,55.57,55.28,55.29,60400.0,41.8646,41.9174,41.6987,41.7062,60400.0
2012-06-11 10:50:00,55.3,55.3,55.09,55.19,38400.0,41.7138,41.7138,41.5554,41.6308,38400.0
2012-06-11 11:00:00,55.17,55.24,55.1,55.21,49200.0,41.6157,41.6685,41.5629,41.6459,49200.0
2012-06-11 11:10:00,55.21,55.25,55.12,55.18,48600.0,41.6459,41.676,41.578,41.6232,48600.0
2012-06-11 11:20:00,55.18,55.27,55.16,55.21,54400.0,41.6232,41.6911,41.6082,41.6459,54400.0
2012-06-11 11:30:00,55.21,55.32,55.17,55.32,72600.0,41.6459,41.7288,41.6157,41.7288,72600.0
2012-06-11 11:40:00,55.33,55.33,55.22,55.23,31200.0,41.7364,41.7364,41.6534,41.661,31200.0
2012-06-11 11:50:00,55.24,55.31,55.13,55.27,56000.0,41.6685,41.7213,41.5855,41.6911,56000.0
2012-06-11 12:00:00,55.27,55.34,55.19,55.22,51400.0,41.6911,41.7439,41.6308,41.6534,51400.0
2012-06-11 12:10:00,55.23,55.29,55.17,55.21,33800.0,41.661,41.7062,41.6157,41.6459,33800.0
2012-06-11 12:20:00,55.21,55.27,55.2,55.23,29600.0,41.6459,41.6911,41.6383,41.661,29600.0
2012-06-11 12:30:00,55.23,55.29,55.2,55.28,39000.0,41.661,41.7062,41.6383,41.6987,39000.0
2012-06-11 12:40:00,55.27,55.36,55.24,55.25,42800.0,41.6911,41.759,41.6685,41.676,42800.0
2012-06-11 12:50:00,55.26,55.3,55.22,55.27,29800.0,41.6836,41.7138,41.6534,41.6911,29800.0
2012-06-11 13:00:00,55.27,55.35,55.24,55.34,47800.0,41.6911,41.7515,41.6685,41.7439,47800.0
2012-06-11 13:10:00,55.33,55.46,55.33,55.44,64000.0,41.7364,41.8344,41.7364,41.8194,64000.0
2012-06-11 13:20:00,55.45,55.45,55.39,55.44,29800.0,41.8269,41.8269,41.7816,41.8194,29800.0
2012-06-11 13:30:00,55.41,55.48,55.35,55.41,51600.0,41.7967,41.8495,41.7515,41.7967,51600.0
2012-06-11 13:40:00,55.41,55.47,55.38,55.46,78000.0,41.7967,41.842,41.7741,41.8344,78000.0
2012-06-11 13:50:00,55.45,55.54,55.45,55.46,47000.0,41.8269,41.8948,41.8269,41.8344,47000.0
2012-06-11 14:00:00,55.45,55.46,55.36,55.39,166000.0,41.8269,41.8344,41.759,41.7816,166000.0
2012-06-11 14:10:00,55.38,55.38,55.18,55.19,60600.0,41.7741,41.7741,41.6232,41.6308,60600.0
2012-06-11 14:20:00,55.19,55.3,55.19,55.24,44400.0,41.6308,41.7138,41.6308,41.6685,44400.0
2012-06-11 14:30:00,55.23,55.36,55.22,55.35,56000.0,41.661,41.759,41.6534,41.7515,56000.0
2012-06-11 14:40:00,55.35,55.4,55.31,55.31,44000.0,41.7515,41.7892,41.7213,41.7213,44000.0
2012-06-11 14:50:00,55.31,55.34,55.24,55.24,158400.0,41.7213,41.7439,41.6685,41.6685,158400.0
2012-06-11 15:00:00,55.24,55.3,55.23,55.23,118200.0,41.6685,41.7138,41.661,41.661,118200.0
2012-06-11 15:10:00,55.24,55.26,55.17,55.2,132000.0,41.6685,41.6836,41.6157,41.6383,132000.0
2012-06-11 15:20:00,55.2,55.2,55.07,55.1,103200.0,41.6383,41.6383,41.5403,41.5629,103200.0
2012-06-11 15:30:00,55.11,55.2,55.05,55.13,112000.0,41.5704,41.6383,41.5252,41.5855,112000.0
2012-06-11 15:40:00,55.13,55.24,54.97,54.97,172000.0,41.5855,41.6685,41.4648,41.4648,172000.0
2012-06-11 15:50:00,54.96,54.99,54.72,54.81,334800.0,41.4573,41.4799,41.2763,41.3441,334800.0
2012-06-12 09:30:00,55.0,55.43,54.99,55.27,210200.0,41.4875,41.8118,41.4799,41.6911,210200.0
2012-06-12 09:40:00,55.27,55.34,55.17,55.27,152600.0,41.6911,41.7439,41.6157,41.6911,152600.0
2012-06-12 09:50:00,55.27,55.57,55.25,55.52,91000.0,41.6911,41.9174,41.676,41.8797,91000.0
2012-06-12 10:00:00,55.52,55.58,55.04,55.06,171000.0,41.8797,41.925,41.5176,41.5327,171000.0
2012-06-12 10:10:00,55.06,55.15,54.94,55.02,72400.0,41.5327,41.6006,41.4422,41.5026,72400.0
2012-06-12 10:20:00,55.01,55.09,54.93,55.06,92000.0,41.495,41.5554,41.4347,41.5327,92000.0
2012-06-12 10:30:00,55.02,55.02,54.88,54.93,94400.0,41.5026,41.5026,41.3969,41.4347,94400.0
2012-06-12 10:40:00,54.93,55.45,54.93,55.38,96800.0,41.4347,41.8269,41.4347,41.7741,96800.0
2012-06-12 10:50:00,55.4,55.43,55.13,55.18,60000.0,41.7892,41.8118,41.5855,41.6232,60000.0
2012-06-12 11:00:00,55.19,55.4,55.1,55.37,41400.0,41.6308,41.7892,41.5629,41.7666,41400.0
2012-06-12 11:10:00,55.38,55.58,55.38,55.46,57800.0,41.7741,41.925,41.7741,41.8344,57800.0
2012-06-12 11:20:00,55.46,55.74,55.46,55.71,66800.0,41.8344,42.0457,41.8344,42.023,66800.0
2012-06-12 11:30:00,55.73,55.76,55.6,55.67,65000.0,42.0381,42.0607,41.9401,41.9929,65000.0
2012-06-12 11:40:00,55.66,55.81,55.66,55.74,42400.0,41.9853,42.0985,41.9853,42.0457,42400.0
2012-06-12 11:50:00,55.74,55.77,55.6,55.6,42800.0,42.0457,42.0683,41.9401,41.9401,42800.0
2012-06-12 12:00:00,55.6,55.72,55.55,55.57,42600.0,41.9401,42.0306,41.9023,41.9174,42600.0
2012-06-12 12:10:00,55.55,55.58,55.46,55.55,47400.0,41.9023,41.925,41.8344,41.9023,47400.0
2012-06-12 12:20:00,55.52,55.69,55.51,55.62,38800.0,41.8797,42.0079,41.8722,41.9551,38800.0
2012-06-12 12:30:00,55.62,55.77,55.59,55.71,37800.0,41.9551,42.0683,41.9325,42.023,37800.0
2012-06-12 12:40:00,55.71,55.71,55.62,55.63,29000.0,42.023,42.023,41.9551,41.9627,29000.0
2012-06-12 12:50:00,55.64,55.67,55.6,55.65,44200.0,41.9702,41.9929,41.9401,41.9778,44200.0
2012-06-12 13:00:00,55.65,55.65,55.55,55.62,28600.0,41.9778,41.9778,41.9023,41.9551,28600.0
2012-06-12 13:10:00,55.63,55.84,55.62,55.75,64200.0,41.9627,42.1211,41.9551,42.0532,64200.0
2012-06-12 13:20:00,55.75,55.77,55.65,55.67,37200.0,42.0532,42.0683,41.9778,41.9929,37200.0
2012-06-12 13:30:00,55.69,55.74,55.63,55.71,40400.0,42.0079,42.0457,41.9627,42.023,40400.0
2012-06-12 13:40:00,55.74,55.76,55.59,55.62,48400.0,42.0457,42.0607,41.9325,41.9551,48400.0
2012-06-12 13:50:00,55.62,55.69,55.6,55.66,64800.0,41.9551,42.0079,41.9401,41.9853,64800.0
2012-06-12 14:00:00,55.65,55.7,55.62,55.65,103600.0,41.9778,42.0155,41.9551,41.9778,103600.0
2012-06-12 14:10:00,55.65,55.69,55.59,55.65,91400.0,41.9778,42.0079,41.9325,41.9778,91400.0
2012-06-12 14:20:00,55.64,55.7,55.58,55.63,80800.0,41.9702,42.0155,41.925,41.9627,80800.0
2012-06-12 14:30:00,55.63,55.91,55.63,55.9,95400.0,41.9627,42.1739,41.9627,42.1663,95400.0
2012-06-12 14:40:00,55.92,55.94,55.85,55.92,61400.0,42.1814,42.1965,42.1286,42.1814,61400.0
2012-06-12 14:50:00,55.94,55.97,55.85,55.92,99000.0,42.1965,42.2192,42.1286,42.1814,99000.0
2012-06-12 15:00:00,55.93,55.98,55.85,55.93,106000.0,42.189,42.2267,42.1286,42.189,106000.0
2012-06-12 15:10:00,55.93,55.96,55.82,55.83,123800.0,42.189,42.2116,42.106,42.1135,123800.0
2012-06-12 15:20:00,55.83,55.99,55.8,55.95,140800.0,42.1135,42.2342,42.0909,42.2041,140800.0
2012-06-12 15:30:00,55.95,55.97,55.87,55.9,188200.0,42.2041,42.2192,42.1437,42.1663,188200.0
2012-06-12 15:40:00,55.92,56.1,55.91,56.01,332000.0,42.1814,42.3172,42.1739,42.2493,332000.0
2012-06-12 15:50:00,56.02,56.11,56.01,56.08,408800.0,42.2569,42.3248,42.2493,42.3021,408800.0
2012-06-13 09:30:00,55.58,55.87,55.54,55.87,167200.0,41.925,42.1437,41.8948,42.1437,167200.0
2012-06-13 09:40:00,55.84,56.1,55.78,55.87,177200.0,42.1211,42.3172,42.0758,42.1437,177200.0
2012-06-13 09:50:00,55.87,55.87,55.6,55.79,72200.0,42.1437,42.1437,41.9401,42.0834,72200.0
2012-06-13 10:00:00,55.77,56.07,55.68,56.02,65400.0,42.0683,42.2946,42.0004,42.2569,65400.0
2012-06-13 10:10:00,56.03,56.18,56.02,56.06,91800.0,42.2644,42.3776,42.2569,42.287,91800.0
2012-06-13 10:20:00,56.08,56.12,55.88,56.05,50200.0,42.3021,42.3323,42.1513,42.2795,50200.0
2012-06-13 10:30:00,56.07,56.38,56.06,56.38,75400.0,42.2946,42.5284,42.287,42.5284,75400.0
2012-06-13 10:40:00,56.37,56.43,56.16,56.3,101400.0,42.5209,42.5661,42.3625,42.4681,101400.0
2012-06-13 10:50:00,56.31,56.54,56.31,56.5,73200.0,42.4756,42.6491,42.4756,42.6189,73200.0
2012-06-13 11:00:00,56.47,56.52,56.24,56.25,78400.0,42.5963,42.634,42.4228,42.4304,78400.0
2012-06-13 11:10:00,56.27,56.4,56.18,56.34,63000.0,42.4454,42.5435,42.3776,42.4982,63000.0
2012-06-13 11:20:00,56.35,56.39,56.28,56.3,43400.0,42.5058,42.536,42.453,42.4681,43400.0
2012-06-13 11:30:00,56.3,56.48,56.26,56.29,41000.0,42.4681,42.6039,42.4379,42.4605,41000.0
2012-06-13 11:40:00,56.29,56.34,56.2,56.26,37000.0,42.4605,42.4982,42.3926,42.4379,37000.0
2012-06-13 11:50:00,56.26,56.3,56.17,56.27,29600.0,42.4379,42.4681,42.37,42.4454,29600.0
2012-06-13 12:00:00,56.26,56.29,56.1,56.17,55400.0,42.4379,42.4605,42.3172,42.37,55400.0
2012-06-13 12:10:00,56.19,56.29,56.12,56.29,57400.0,42.3851,42.4605,42.3323,42.4605,57400.0
2012-06-13 12:20:00,56.29,56.3,56.24,56.27,53800.0,42.4605,42.4681,42.4228,42.4454,53800.0
2012-06-13 12:30:00,56.28,56.5,56.28,56.5,103200.0,42.453,42.6189,42.453,42.6189,103200.0
2012-06-13 12:40:00,56.49,56.63,56.48,56.49,46200.0,42.6114,42.717,42.6039,42.6114,46200.0
2012-06-13 12:50:00,56.51,56.54,56.46,56.49,33600.0,42.6265,42.6491,42.5888,42.6114,33600.0
2012-06-13 13:00:00,56.49,56.59,56.44,56.57,46400.0,42.6114,42.6868,42.5737,42.6717,46400.0
2012-06-13 13:10:00,56.59,56.6,56.42,56.53,43800.0,42.6868,42.6944,42.5586,42.6416,43800.0
2012-06-13 13:20:00,56.53,56.57,56.41,56.56,49800.0,42.6416,42.6717,42.5511,42.6642,49800.0
2012-06-13 13:30:00,56.57,56.63,56.52,56.6,50800.0,42.6717,42.717,42.634,42.6944,50800.0
2012-06-13 13:40:00,56.6,56.82,56.38,56.47,361400.0,42.6944,42.8603,42.5284,42.5963,361400.0
2012-06-13 13:50:00,56.45,56.63,56.37,56.44,100000.0,42.5812,42.717,42.5209,42.5737,100000.0
2012-06-13 14:00:00,56.44,56.51,56.38,56.45,65800.0,42.5737,42.6265,42.5284,42.5812,65800.0
2012-06-13 14:10:00,56.44,56.45,56.34,56.42,56800.0,42.5737,42.5812,42.4982,42.5586,56800.0
2012-06-13 14:20:00,56.4,56.5,56.35,56.48,82800.0,42.5435,42.6189,42.5058,42.6039,82800.0
2012-06-13 14:30:00,56.48,56.5,56.24,56.28,162600.0,42.6039,42.6189,42.4228,42.453,162600.0
2012-06-13 14:40:00,56.27,56.3,56.04,56.23,163600.0,42.4454,42.4681,42.272,42.4153,163600.0
2012-06-13 14:50:00,56.23,56.23,56.13,56.18,75200.0,42.4153,42.4153,42.3398,42.3776,75200.0
2012-06-13 15:00:00,56.18,56.22,56.0,56.12,105200.0,42.3776,42.4077,42.2418,42.3323,105200.0
2012-06-13 15:10:00,56.12,56.13,55.97,55.97,120000.0,42.3323,42.3398,42.2192,42.2192,120000.0
2012-06-13 15:20:00,55.98,56.01,55.86,55.93,107800.0,42.2267,42.2493,42.1362,42.189,107800.0
2012-06-13 15:30:00,55.91,56.13,55.89,56.09,170800.0,42.1739,42.3398,42.1588,42.3097,170800.0
2012-06-13 15:40:00,56.09,56.13,55.96,55.96,150000.0,42.3097,42.3398,42.2116,42.2116,150000.0
2012-06-13 15:50:00,55.97,56.19,55.94,56.15,243200.0,42.2192,42.3851,42.1965,42.3549,243200.0
2012-06-14 09:30:00,56.27,56.5,55.84,55.88,115600.0,42.4454,42.6189,42.1211,42.1513,115600.0
2012-06-14 09:40:00,55.88,56.31,55.81,56.24,103800.0,42.1513,42.4756,42.0985,42.4228,103800.0
2012-06-14 09:50:00,56.24,56.53,56.1,56.48,102000.0,42.4228,42.6416,42.3172,42.6039,102000.0
2012-06-14 10:00:00,56.51,56.65,56.46,56.51,77400.0,42.6265,42.7321,42.5888,42.6265,77400.0
2012-06-14 10:10:00,56.52,56.6,56.41,56.57,57000.0,42.634,42.6944,42.5511,42.6717,57000.0
2012-06-14 10:20:00,56.56,56.59,56.49,56.51,41400.0,42.6642,42.6868,42.6114,42.6265,41400.0
2012-06-14 10:30:00,56.52,56.6,56.42,56.55,64000.0,42.634,42.6944,42.5586,42.6567,64000.0
2012-06-14 10:40:00,56.55,56.71,56.52,56.7,82800.0,42.6567,42.7773,42.634,42.7698,82800.0
2012-06-14 10:50:00,56.67,56.75,56.62,56.62,37800.0,42.7472,42.8075,42.7095,42.7095,37800.0
2012-06-14 11:00:00,56.64,56.69,56.53,56.59,58600.0,42.7245,42.7623,42.6416,42.6868,58600.0
2012-06-14 11:10:00,56.6,56.67,56.54,56.63,53800.0,42.6944,42.7472,42.6491,42.717,53800.0
2012-06-14 11:20:00,56.64,56.71,56.63,56.64,42800.0,42.7245,42.7773,42.717,42.7245,42800.0
2012-06-14 11:30:00,56.64,56.69,56.53,56.63,49000.0,42.7245,42.7623,42.6416,42.717,49000.0
2012-06-14 11:40:00,56.63,56.63,56.51,56.52,38200.0,42.717,42.717,42.6265,42.634,38200.0
2012-06-14 11:50:00,56.51,56.52,56.42,56.48,35400.0,42.6265,42.634,42.5586,42.6039,35400.0
2012-06-14 12:00:00,56.48,56.6,56.45,56.59,39600.0,42.6039,42.6944,42.5812,42.6868,39600.0
2012-06-14 12:10:00,56.59,56.65,56.56,56.63,31000.0,42.6868,42.7321,42.6642,42.717,31000.0
2012-06-14 12:20:00,56.63,56.65,56.55,56.61,55400.0,42.717,42.7321,42.6567,42.7019,55400.0
2012-06-14 12:30:00,56.6,56.6,56.51,56.55,92600.0,42.6944,42.6944,42.6265,42.6567,92600.0
2012-06-14 12:40:00,56.55,56.63,56.52,56.6,28600.0,42.6567,42.717,42.634,42.6944,28600.0
2012-06-14 12:50:00,56.6,56.66,56.56,56.62,37600.0,42.6944,42.7396,42.6642,42.7095,37600.0
2012-06-14 13:00:00,56.63,56.72,56.6,56.67,29000.0,42.717,42.7849,42.6944,42.7472,29000.0
2012-06-14 13:10:00,56.67,56.72,56.61,56.64,31000.0,42.7472,42.7849,42.7019,42.7245,31000.0
2012-06-14 13:20:00,56.63,56.66,56.54,56.6,48800.0,42.717,42.7396,42.6491,42.6944,48800.0
2012-06-14 13:30:00,56.6,56.65,56.56,56.61,41800.0,42.6944,42.7321,42.6642,42.7019,41800.0
2012-06-14 13:40:00,56.62,56.62,56.52,56.58,30800.0,42.7095,42.7095,42.634,42.6793,30800.0
2012-06-14 13:50:00,56.56,56.63,56.54,56.6,30800.0,42.6642,42.717,42.6491,42.6944,30800.0
2012-06-14 14:00:00,56.58,56.71,56.57,56.66,54400.0,42.6793,42.7773,42.6717,42.7396,54400.0
2012-06-14 14:10:00,56.68,56.68,56.6,56.62,29600.0,42.7547,42.7547,42.6944,42.7095,29600.0
2012-06-14 14:20:00,56.63,56.63,56.46,56.49,50800.0,42.717,42.717,42.5888,42.6114,50800.0
2012-06-14 14:30:00,56.49,56.5,56.38,56.44,51600.0,42.6114,42.6189,42.5284,42.5737,51600.0
2012-06-14 14:40:00,56.45,56.45,56.34,56.4,54400.0,42.5812,42.5812,42.4982,42.5435,54400.0
2012-06-14 14:50:00,56.38,56.44,56.35,56.37,60800.0,42.5284,42.5737,42.5058,42.5209,60800.0
2012-06-14 15:00:00,56.35,57.1,56.33,56.73,221400.0,42.5058,43.0715,42.4907,42.7924,221400.0
2012-06-14 15:10:00,56.74,56.99,56.58,56.58,228800.0,42.8,42.9886,42.6793,42.6793,228800.0
2012-06-14 15:20:00,56.58,56.64,56.36,56.49,117800.0,42.6793,42.7245,42.5133,42.6114,117800.0
2012-06-14 15:30:00,56.49,56.84,56.45,56.79,124800.0,42.6114,42.8754,42.5812,42.8377,124800.0
2012-06-14 15:40:00,56.78,56.91,56.67,56.8,262600.0,42.8301,42.9282,42.7472,42.8452,262600.0
2012-06-14 15:50:00,56.81,56.85,56.72,56.81,403400.0,42.8528,42.883,42.7849,42.8528,403400.0
2012-06-15 09:30:00,57.35,57.5,57.0,57.42,1246200.0,43.2601,43.3733,42.9961,43.3129,1246200.0
2012-06-15 09:40:00,57.42,57.5,57.3,57.34,171600.0,43.3129,43.3733,43.2224,43.2526,171600.0
2012-06-15 09:50:00,57.33,57.55,57.27,57.54,189800.0,43.245,43.411,43.1998,43.4034,189800.0
2012-06-15 10:00:00,57.52,57.71,57.52,57.55,179200.0,43.3883,43.5317,43.3883,43.411,179200.0
2012-06-15 10:10:00,57.56,57.67,57.4,57.45,118800.0,43.4185,43.5015,43.2978,43.3355,118800.0
2012-06-15 10:20:00,57.43,57.52,57.35,57.5,103400.0,43.3205,43.3883,43.2601,43.3733,103400.0
2012-06-15 10:30:00,57.52,57.54,57.38,57.44,84800.0,43.3883,43.4034,43.2827,43.328,84800.0
2012-06-15 10:40:00,57.43,57.59,57.42,57.59,81200.0,43.3205,43.4411,43.3129,43.4411,81200.0
2012-06-15 10:50:00,57.56,57.58,57.48,57.49,61000.0,43.4185,43.4336,43.3582,43.3657,61000.0
2012-06-15 11:00:00,57.48,57.52,57.4,57.52,85200.0,43.3582,43.3883,43.2978,43.3883,85200.0
2012-06-15 11:10:00,57.54,57.55,57.43,57.49,69800.0,43.4034,43.411,43.3205,43.3657,69800.0
2012-06-15 11:20:00,57.47,57.48,57.38,57.45,75000.0,43.3506,43.3582,43.2827,43.3355,75000.0
2012-06-15 11:30:00,57.44,57.52,57.38,57.49,57600.0,43.328,43.3883,43.2827,43.3657,57600.0
2012-06-15 11:40:00,57.49,57.5,57.44,57.49,79000.0,43.3657,43.3733,43.328,43.3657,79000.0
2012-06-15 11:50:00,57.47,57.5,57.45,57.49,93800.0,43.3506,43.3733,43.3355,43.3657,93800.0
2012-06-15 12:00:00,57.49,57.5,57.41,57.43,117600.0,43.3657,43.3733,43.3054,43.3205,117600.0
2012-06-15 12:10:00,57.43,57.47,57.4,57.44,49800.0,43.3205,43.3506,43.2978,43.328,49800.0
2012-06-15 12:20:00,57.44,57.46,57.31,57.39,88400.0,43.328,43.3431,43.2299,43.2903,88400.0
2012-06-15 12:30:00,57.41,57.41,57.23,57.34,59600.0,43.3054,43.3054,43.1696,43.2526,59600.0
2012-06-15 12:40:00,57.35,57.46,57.35,57.42,51800.0,43.2601,43.3431,43.2601,43.3129,51800.0
2012-06-15 12:50:00,57.42,57.42,57.34,57.38,53400.0,43.3129,43.3129,43.2526,43.2827,53400.0
2012-06-15 13:00:00,57.39,57.44,57.37,57.41,91000.0,43.2903,43.328,43.2752,43.3054,91000.0
2012-06-15 13:10:00,57.4,57.44,57.35,57.38,154000.0,43.2978,43.328,43.2601,43.2827,154000.0
2012-06-15 13:20:00,57.37,57.38,57.21,57.27,64200.0,43.2752,43.2827,43.1545,43.1998,64200.0
2012-06-15 13:30:00,57.24,57.38,57.24,57.32,97600.0,43.1771,43.2827,43.1771,43.2375,97600.0
2012-06-15 13:40:00,57.3,57.4,57.29,57.38,84200.0,43.2224,43.2978,43.2149,43.2827,84200.0
2012-06-15 13:50:00,57.4,57.4,57.34,57.38,96600.0,43.2978,43.2978,43.2526,43.2827,96600.0
2012-06-15 14:00:00,57.38,57.38,57.33,57.38,51600.0,43.2827,43.2827,43.245,43.2827,51600.0
2012-06-15 14:10:00,57.38,57.4,57.3,57.33,72400.0,43.2827,43.2978,43.2224,43.245,72400.0
2012-06-15 14:20:00,57.33,57.39,57.29,57.35,65400.0,43.245,43.2903,43.2149,43.2601,65400.0
2012-06-15 14:30:00,57.37,57.43,57.34,57.41,131800.0,43.2752,43.3205,43.2526,43.3054,131800.0
2012-06-15 14:40:00,57.42,57.44,57.34,57.37,94600.0,43.3129,43.328,43.2526,43.2752,94600.0
2012-06-15 14:50:00,57.37,57.38,57.29,57.32,64200.0,43.2752,43.2827,43.2149,43.2375,64200.0
2012-06-15 15:00:00,57.32,57.41,57.29,57.38,67000.0,43.2375,43.3054,43.2149,43.2827,67000.0
2012-06-15 15:10:00,57.38,57.38,57.31,57.35,120000.0,43.2827,43.2827,43.2299,43.2601,120000.0
2012-06-15 15:20:00,57.35,57.36,57.3,57.33,131600.0,43.2601,43.2677,43.2224,43.245,131600.0
2012-06-15 15:30:00,57.34,57.38,57.31,57.35,115600.0,43.2526,43.2827,43.2299,43.2601,115600.0
2012-06-15 15:40:00,57.35,57.38,57.24,57.38,207200.0,43.2601,43.2827,43.1771,43.2827,207200.0
2012-06-15 15:50:00,57.38,57.49,57.32,57.42,424200.0,43.2827,43.3657,43.2375,43.3129,424200.0
2012-06-18 09:30:00,57.26,57.97,57.17,57.96,280600.0,43.1922,43.7278,43.1243,43.7202,280600.0
2012-06-18 09:40:00,57.96,58.19,57.96,57.99,195600.0,43.7202,43.8937,43.7202,43.7429,195600.0
2012-06-18 09:50:00,57.97,58.06,57.91,58.0,127000.0,43.7278,43.7957,43.6825,43.7504,127000.0
2012-06-18 10:00:00,58.02,58.39,57.96,58.37,128600.0,43.7655,44.0446,43.7202,44.0295,128600.0
2012-06-18 10:10:00,58.35,58.49,58.27,58.49,137200.0,44.0144,44.12,43.9541,44.12,137200.0
2012-06-18 10:20:00,58.49,58.62,58.46,58.62,148600.0,44.12,44.2181,44.0974,44.2181,148600.0
2012-06-18 10:30:00,58.61,58.82,58.61,58.81,222000.0,44.2106,44.369,44.2106,44.3614,222000.0
2012-06-18 10:40:00,58.81,58.94,58.76,58.88,152400.0,44.3614,44.4595,44.3237,44.4142,152400.0
2012-06-18 10:50:00,58.85,58.87,58.62,58.66,101200.0,44.3916,44.4067,44.2181,44.2483,101200.0
2012-06-18 11:00:00,58.68,58.71,58.41,58.44,123400.0,44.2634,44.286,44.0597,44.0823,123400.0
2012-06-18 11:10:00,58.44,58.45,58.34,58.41,130000.0,44.0823,44.0899,44.0069,44.0597,130000.0
2012-06-18 11:20:00,58.4,58.42,58.29,58.35,167800.0,44.0521,44.0672,43.9692,44.0144,167800.0
2012-06-18 11:30:00,58.35,58.36,58.2,58.21,82600.0,44.0144,44.022,43.9013,43.9088,82600.0
2012-06-18 11:40:00,58.2,58.47,58.19,58.42,113800.0,43.9013,44.1049,43.8937,44.0672,113800.0
2012-06-18 11:50:00,58.42,58.49,58.32,58.48,66200.0,44.0672,44.12,43.9918,44.1125,66200.0
2012-06-18 12:00:00,58.47,58.49,58.33,58.37,48600.0,44.1049,44.12,43.9993,44.0295,48600.0
2012-06-18 12:10:00,58.36,58.41,58.33,58.4,44800.0,44.022,44.0597,43.9993,44.0521,44800.0
2012-06-18 12:20:00,58.4,58.49,58.37,58.48,52600.0,44.0521,44.12,44.0295,44.1125,52600.0
2012-06-18 12:30:00,58.48,58.6,58.48,58.54,79800.0,44.1125,44.203,44.1125,44.1577,79800.0
2012-06-18 12:40:00,58.54,58.73,58.54,58.72,60200.0,44.1577,44.3011,44.1577,44.2935,60200.0
2012-06-18 12:50:00,58.72,58.78,58.61,58.64,91400.0,44.2935,44.3388,44.2106,44.2332,91400.0
2012-06-18 13:00:00,58.64,58.72,58.62,58.71,70000.0,44.2332,44.2935,44.2181,44.286,70000.0
2012-06-18 13:10:00,58.71,58.72,58.67,58.72,57600.0,44.286,44.2935,44.2558,44.2935,57600.0
2012-06-18 13:20:00,58.73,58.9,58.73,58.9,59800.0,44.3011,44.4293,44.3011,44.4293,59800.0
2012-06-18 13:30:00,58.9,59.0,58.88,58.99,101600.0,44.4293,44.5047,44.4142,44.4972,101600.0
2012-06-18 13:40:00,59.0,59.0,58.94,58.98,108400.0,44.5047,44.5047,44.4595,44.4896,108400.0
2012-06-18 13:50:00,58.97,59.27,58.96,59.27,165000.0,44.4821,44.7084,44.4746,44.7084,165000.0
2012-06-18 14:00:00,59.28,59.29,59.17,59.2,112600.0,44.7159,44.7235,44.633,44.6556,112600.0
2012-06-18 14:10:00,59.2,59.47,59.2,59.45,142000.0,44.6556,44.8593,44.6556,44.8442,142000.0
2012-06-18 14:20:00,59.45,59.49,59.35,59.4,144400.0,44.8442,44.8743,44.7687,44.8065,144400.0
2012-06-18 14:30:00,59.41,59.44,59.31,59.42,147000.0,44.814,44.8366,44.7386,44.8215,147000.0
2012-06-18 14:40:00,59.43,59.44,59.25,59.35,140200.0,44.8291,44.8366,44.6933,44.7687,140200.0
2012-06-18 14:50:00,59.35,59.35,59.23,59.24,123400.0,44.7687,44.7687,44.6782,44.6858,123400.0
2012-06-18 15:00:00,59.24,59.25,59.21,59.23,92000.0,44.6858,44.6933,44.6631,44.6782,92000.0
2012-06-18 15:10:00,59.22,59.24,59.02,59.15,151200.0,44.6707,44.6858,44.5198,44.6179,151200.0
2012-06-18 15:20:00,59.15,59.24,59.15,59.24,132200.0,44.6179,44.6858,44.6179,44.6858,132200.0
2012-06-18 15:30:00,59.23,59.24,59.08,59.14,160200.0,44.6782,44.6858,44.5651,44.6103,160200.0
2012-06-18 15:40:00,59.14,59.21,59.1,59.13,203200.0,44.6103,44.6631,44.5802,44.6028,203200.0
2012-06-18 15:50:00,59.13,59.17,59.08,59.1,346000.0,44.6028,44.633,44.5651,44.5802,346000.0
2012-06-19 09:30:00,59.49,59.55,59.11,59.49,186800.0,44.8743,44.9196,44.5877,44.8743,186800.0
2012-06-19 09:40:00,59.43,59.43,59.01,59.1,208600.0,44.8291,44.8291,44.5123,44.5802,208600.0
2012-06-19 09:50:00,59.07,59.38,59.06,59.38,143600.0,44.5575,44.7914,44.55,44.7914,143600.0
2012-06-19 10:00:00,59.38,59.49,59.34,59.41,146000.0,44.7914,44.8743,44.7612,44.814,146000.0
2012-06-19 10:10:00,59.42,59.5,59.4,59.47,177600.0,44.8215,44.8819,44.8065,44.8593,177600.0
2012-06-19 10:20:00,59.48,59.6,59.45,59.6,196200.0,44.8668,44.9573,44.8442,44.9573,196200.0
2012-06-19 10:30:00,59.6,59.65,59.45,59.53,144200.0,44.9573,44.995,44.8442,44.9045,144200.0
2012-06-19 10:40:00,59.54,59.67,59.48,59.67,132400.0,44.9121,45.0101,44.8668,45.0101,132400.0
2012-06-19 10:50:00,59.67,59.82,59.65,59.78,141600.0,45.0101,45.1233,44.995,45.0931,141600.0
2012-06-19 11:00:00,59.81,59.87,59.63,59.87,108000.0,45.1157,45.161,44.98,45.161,108000.0
2012-06-19 11:10:00,59.87,59.9,59.72,59.78,120400.0,45.161,45.1836,45.0478,45.0931,120400.0
2012-06-19 11:20:00,59.77,59.84,59.59,59.62,91800.0,45.0856,45.1384,44.9498,44.9724,91800.0
2012-06-19 11:30:00,59.63,59.63,59.44,59.48,85800.0,44.98,44.98,44.8366,44.8668,85800.0
2012-06-19 11:40:00,59.49,59.58,59.47,59.57,69800.0,44.8743,44.9422,44.8593,44.9347,69800.0
2012-06-19 11:50:00,59.57,59.57,59.46,59.47,50200.0,44.9347,44.9347,44.8517,44.8593,50200.0
2012-06-19 12:00:00,59.46,59.54,59.43,59.45,60200.0,44.8517,44.9121,44.8291,44.8442,60200.0
2012-06-19 12:10:00,59.44,59.51,59.35,59.46,92000.0,44.8366,44.8894,44.7687,44.8517,92000.0
2012-06-19 12:20:00,59.46,59.57,59.46,59.57,54600.0,44.8517,44.9347,44.8517,44.9347,54600.0
2012-06-19 12:30:00,59.57,59.6,59.55,59.58,64000.0,44.9347,44.9573,44.9196,44.9422,64000.0
2012-06-19 12:40:00,59.57,59.59,59.51,59.55,50200.0,44.9347,44.9498,44.8894,44.9196,50200.0
2012-06-19 12:50:00,59.55,59.6,59.54,59.56,32400.0,44.9196,44.9573,44.9121,44.9272,32400.0
2012-06-19 13:00:00,59.55,59.57,59.47,59.57,105400.0,44.9196,44.9347,44.8593,44.9347,105400.0
2012-06-19 13:10:00,59.57,59.68,59.56,59.64,95600.0,44.9347,45.0177,44.9272,44.9875,95600.0
2012-06-19 13:20:00,59.66,59.72,59.64,59.69,64800.0,45.0026,45.0478,44.9875,45.0252,64800.0
2012-06-19 13:30:00,59.69,59.91,59.68,59.91,128400.0,45.0252,45.1912,45.0177,45.1912,128400.0
2012-06-19 13:40:00,59.91,59.91,59.8,59.87,100800.0,45.1912,45.1912,45.1082,45.161,100800.0
2012-06-19 13:50:00,59.87,59.9,59.82,59.85,45800.0,45.161,45.1836,45.1233,45.1459,45800.0
2012-06-19 14:00:00,59.85,59.88,59.78,59.82,82800.0,45.1459,45.1685,45.0931,45.1233,82800.0
2012-06-19 14:10:00,59.83,59.84,59.74,59.74,56400.0,45.1308,45.1384,45.0629,45.0629,56400.0
2012-06-19 14:20:00,59.73,59.77,59.6,59.63,80200.0,45.0554,45.0856,44.9573,44.98,80200.0
2012-06-19 14:30:00,59.62,59.63,59.34,59.45,193600.0,44.9724,44.98,44.7612,44.8442,193600.0
2012-06-19 14:40:00,59.45,59.5,59.28,59.33,112600.0,44.8442,44.8819,44.7159,44.7537,112600.0
2012-06-19 14:50:00,59.35,59.41,59.32,59.35,143800.0,44.7687,44.814,44.7461,44.7687,143800.0
2012-06-19 15:00:00,59.35,59.4,59.3,59.4,132200.0,44.7687,44.8065,44.731,44.8065,132200.0
2012-06-19 15:10:00,59.41,59.43,59.32,59.43,110600.0,44.814,44.8291,44.7461,44.8291,110600.0
2012-06-19 15:20:00,59.42,59.44,59.32,59.34,108400.0,44.8215,44.8366,44.7461,44.7612,108400.0
2012-06-19 15:30:00,59.35,59.41,59.24,59.35,124400.0,44.7687,44.814,44.6858,44.7687,124400.0
2012-06-19 15:40:00,59.36,59.4,59.24,59.26,146000.0,44.7763,44.8065,44.6858,44.7009,146000.0
2012-06-19 15:50:00,59.26,59.3,59.16,59.21,395600.0,44.7009,44.731,44.6254,44.6631,395600.0
2012-06-20 09:30:00,58.93,58.98,58.1,58.49,372600.0,44.4519,44.4896,43.8258,44.12,372600.0
2012-06-20 09:40:00,58.52,58.6,58.35,58.56,298400.0,44.1427,44.203,44.0144,44.1728,298400.0
2012-06-20 09:50:00,58.54,58.6,58.46,58.54,160000.0,44.1577,44.203,44.0974,44.1577,160000.0
2012-06-20 10:00:00,58.54,58.61,58.54,58.6,167600.0,44.1577,44.2106,44.1577,44.203,167600.0
2012-06-20 10:10:00,58.6,58.73,58.56,58.63,182400.0,44.203,44.3011,44.1728,44.2256,182400.0
2012-06-20 10:20:00,58.65,58.74,58.59,58.69,80000.0,44.2407,44.3086,44.1955,44.2709,80000.0
2012-06-20 10:30:00,58.69,58.76,58.66,58.73,108000.0,44.2709,44.3237,44.2483,44.3011,108000.0
2012-06-20 10:40:00,58.74,58.77,58.69,58.73,112200.0,44.3086,44.3312,44.2709,44.3011,112200.0
2012-06-20 10:50:00,58.73,58.73,58.58,58.63,85800.0,44.3011,44.3011,44.1879,44.2256,85800.0
2012-06-20 11:00:00,58.63,58.7,58.6,58.68,118200.0,44.2256,44.2784,44.203,44.2634,118200.0
2012-06-20 11:10:00,58.68,58.73,58.63,58.65,86600.0,44.2634,44.3011,44.2256,44.2407,86600.0
2012-06-20 11:20:00,58.65,58.69,58.58,58.6,96800.0,44.2407,44.2709,44.1879,44.203,96800.0
2012-06-20 11:30:00,58.6,58.64,58.57,58.6,86600.0,44.203,44.2332,44.1804,44.203,86600.0
2012-06-20 11:40:00,58.6,58.7,58.59,58.69,125000.0,44.203,44.2784,44.1955,44.2709,125000.0
2012-06-20 11:50:00,58.68,58.71,58.61,58.63,83800.0,44.2634,44.286,44.2106,44.2256,83800.0
2012-06-20 12:00:00,58.62,58.66,58.54,58.58,61800.0,44.2181,44.2483,44.1577,44.1879,61800.0
2012-06-20 12:10:00,58.6,58.61,58.49,58.49,128800.0,44.203,44.2106,44.12,44.12,128800.0
2012-06-20 12:20:00,58.49,58.51,58.38,58.5,98600.0,44.12,44.1351,44.0371,44.1276,98600.0
2012-06-20 12:30:00,58.48,58.53,58.1,58.31,238400.0,44.1125,44.1502,43.8258,43.9843,238400.0
2012-06-20 12:40:00,58.32,58.63,58.24,58.49,186400.0,43.9918,44.2256,43.9315,44.12,186400.0
2012-06-20 12:50:00,58.49,58.68,58.38,58.59,81800.0,44.12,44.2634,44.0371,44.1955,81800.0
2012-06-20 13:00:00,58.59,58.79,58.59,58.7,311200.0,44.1955,44.3463,44.1955,44.2784,311200.0
2012-06-20 13:10:00,58.7,58.74,58.52,58.52,124400.0,44.2784,44.3086,44.1427,44.1427,124400.0
2012-06-20 13:20:00,58.51,58.61,58.49,58.57,85000.0,44.1351,44.2106,44.12,44.1804,85000.0
2012-06-20 13:30:00,58.58,58.71,58.35,58.41,96000.0,44.1879,44.286,44.0144,44.0597,96000.0
2012-06-20 13:40:00,58.41,58.55,58.38,58.55,64800.0,44.0597,44.1653,44.0371,44.1653,64800.0
2012-06-20 13:50:00,58.54,58.6,58.45,58.6,52400.0,44.1577,44.203,44.0899,44.203,52400.0
2012-06-20 14:00:00,58.58,58.66,58.49,58.56,112200.0,44.1879,44.2483,44.12,44.1728,112200.0
2012-06-20 14:10:00,58.55,58.7,58.39,58.39,130000.0,44.1653,44.2784,44.0446,44.0446,130000.0
2012-06-20 14:20:00,58.38,58.49,58.2,58.27,184400.0,44.0371,44.12,43.9013,43.9541,184400.0
2012-06-20 14:30:00,58.27,58.53,58.27,58.41,91200.0,43.9541,44.1502,43.9541,44.0597,91200.0
2012-06-20 14:40:00,58.41,58.49,58.26,58.32,114400.0,44.0597,44.12,43.9465,43.9918,114400.0
2012-06-20 14:50:00,58.35,58.51,58.28,58.43,70200.0,44.0144,44.1351,43.9616,44.0748,70200.0
2012-06-20 15:00:00,58.45,58.46,58.27,58.35,101400.0,44.0899,44.0974,43.9541,44.0144,101400.0
2012-06-20 15:10:00,58.35,58.35,58.16,58.19,153600.0,44.0144,44.0144,43.8711,43.8937,153600.0
2012-06-20 15:20:00,58.19,58.49,58.18,58.45,125200.0,43.8937,44.12,43.8862,44.0899,125200.0
2012-06-20 15:30:00,58.45,58.51,58.4,58.46,167600.0,44.0899,44.1351,44.0521,44.0974,167600.0
2012-06-20 15:40:00,58.48,58.62,58.45,58.58,140800.0,44.1125,44.2181,44.0899,44.1879,140800.0
2012-06-20 15:50:00,58.58,58.65,58.49,58.64,249600.0,44.1879,44.2407,44.12,44.2332,249600.0
2012-06-21 09:30:00,58.76,59.3,58.63,59.22,312000.0,44.3237,44.731,44.2256,44.6707,312000.0
2012-06-21 09:40:00,59.21,59.24,58.92,58.95,151800.0,44.6631,44.6858,44.4444,44.467,151800.0
2012-06-21 09:50:00,58.98,59.02,58.84,58.94,110000.0,44.4896,44.5198,44.384,44.4595,110000.0
2012-06-21 10:00:00,58.91,58.92,58.55,58.61,157400.0,44.4368,44.4444,44.1653,44.2106,157400.0
2012-06-21 10:10:00,58.6,58.78,58.6,58.64,153800.0,44.203,44.3388,44.203,44.2332,153800.0
2012-06-21 10:20:00,58.63,58.74,58.56,58.65,106200.0,44.2256,44.3086,44.1728,44.2407,106200.0
2012-06-21 10:30:00,58.68,58.74,58.6,58.68,124400.0,44.2634,44.3086,44.203,44.2634,124400.0
2012-06-21 10:40:00,58.68,58.74,58.61,58.73,89200.0,44.2634,44.3086,44.2106,44.3011,89200.0
2012-06-21 10:50:00,58.74,58.86,58.73,58.78,99200.0,44.3086,44.3991,44.3011,44.3388,99200.0
2012-06-21 11:00:00,58.8,58.8,58.47,58.5,119400.0,44.3539,44.3539,44.1049,44.1276,119400.0
2012-06-21 11:10:00,58.49,58.59,58.44,58.58,92800.0,44.12,44.1955,44.0823,44.1879,92800.0
2012-06-21 11:20:00,58.59,58.65,58.44,58.44,118200.0,44.1955,44.2407,44.0823,44.0823,118200.0
2012-06-21 11:30:00,58.42,58.54,58.4,58.46,152800.0,44.0672,44.1577,44.0521,44.0974,152800.0
2012-06-21 11:40:00,58.45,58.49,58.36,58.43,133600.0,44.0899,44.12,44.022,44.0748,133600.0
2012-06-21 11:50:00,58.43,58.52,58.41,58.46,90000.0,44.0748,44.1427,44.0597,44.0974,90000.0
2012-06-21 12:00:00,58.46,58.54,58.37,58.42,121600.0,44.0974,44.1577,44.0295,44.0672,121600.0
2012-06-21 12:10:00,58.4,58.48,58.24,58.29,100600.0,44.0521,44.1125,43.9315,43.9692,100600.0
2012-06-21 12:20:00,58.29,58.3,57.9,57.93,167600.0,43.9692,43.9767,43.675,43.6976,167600.0
2012-06-21 12:30:00,57.92,57.99,57.86,57.94,144400.0,43.6901,43.7429,43.6448,43.7052,144400.0
2012-06-21 12:40:00,57.95,58.07,57.93,58.04,119600.0,43.7127,43.8032,43.6976,43.7806,119600.0
2012-06-21 12:50:00,58.05,58.13,58.01,58.04,101200.0,43.7881,43.8485,43.758,43.7806,101200.0
2012-06-21 13:00:00,58.04,58.04,57.91,57.93,132800.0,43.7806,43.7806,43.6825,43.6976,132800.0
2012-06-21 13:10:00,57.93,57.99,57.85,57.87,115200.0,43.6976,43.7429,43.6373,43.6524,115200.0
2012-06-21 13:20:00,57.87,58.02,57.81,57.81,246800.0,43.6524,43.7655,43.6071,43.6071,246800.0
2012-06-21 13:30:00,57.81,57.93,57.79,57.81,128600.0,43.6071,43.6976,43.592,43.6071,128600.0
2012-06-21 13:40:00,57.83,57.87,57.75,57.77,118200.0,43.6222,43.6524,43.5618,43.5769,118200.0
2012-06-21 13:50:00,57.77,57.81,57.72,57.74,84800.0,43.5769,43.6071,43.5392,43.5543,84800.0
2012-06-21 14:00:00,57.72,57.91,57.72,57.9,182200.0,43.5392,43.6825,43.5392,43.675,182200.0
2012-06-21 14:10:00,57.9,58.02,57.85,58.0,108600.0,43.675,43.7655,43.6373,43.7504,108600.0
2012-06-21 14:20:00,58.01,58.02,57.9,58.01,111800.0,43.758,43.7655,43.675,43.758,111800.0
2012-06-21 14:30:00,57.99,58.04,57.9,57.93,119200.0,43.7429,43.7806,43.675,43.6976,119200.0
2012-06-21 14:40:00,57.93,58.06,57.93,57.95,154200.0,43.6976,43.7957,43.6976,43.7127,154200.0
2012-06-21 14:50:00,57.95,57.96,57.91,57.95,152400.0,43.7127,43.7202,43.6825,43.7127,152400.0
2012-06-21 15:00:00,57.94,57.97,57.88,57.94,192400.0,43.7052,43.7278,43.6599,43.7052,192400.0
2012-06-21 15:10:00,57.96,57.96,57.84,57.85,165400.0,43.7202,43.7202,43.6297,43.6373,165400.0
2012-06-21 15:20:00,57.85,57.92,57.77,57.83,217600.0,43.6373,43.6901,43.5769,43.6222,217600.0
2012-06-21 15:30:00,57.83,57.85,57.71,57.73,286200.0,43.6222,43.6373,43.5317,43.5468,286200.0
2012-06-21 15:40:00,57.73,57.77,57.69,57.73,333400.0,43.5468,43.5769,43.5166,43.5468,333400.0
2012-06-21 15:50:00,57.73,57.76,57.67,57.73,484000.0,43.5468,43.5694,43.5015,43.5468,484000.0
2012-06-22 09:30:00,56.49,57.27,56.49,56.99,445800.0,42.6114,43.1998,42.6114,42.9886,445800.0
2012-06-22 09:40:00,56.99,57.05,56.84,57.0,359600.0,42.9886,43.0338,42.8754,42.9961,359600.0
2012-06-22 09:50:00,57.02,57.05,56.78,57.01,253400.0,43.0112,43.0338,42.8301,43.0036,253400.0
2012-06-22 10:00:00,56.99,57.02,56.88,56.91,216600.0,42.9886,43.0112,42.9056,42.9282,216600.0
2012-06-22 10:10:00,56.91,57.02,56.86,56.89,342200.0,42.9282,43.0112,42.8905,42.9131,342200.0
2012-06-22 10:20:00,56.88,56.9,56.69,56.77,199200.0,42.9056,42.9207,42.7623,42.8226,199200.0
2012-06-22 10:30:00,56.76,56.99,56.72,56.93,179400.0,42.8151,42.9886,42.7849,42.9433,179400.0
2012-06-22 10:40:00,56.93,57.05,56.91,56.93,238200.0,42.9433,43.0338,42.9282,42.9433,238200.0
2012-06-22 10:50:00,56.92,57.03,56.9,56.99,189600.0,42.9358,43.0187,42.9207,42.9886,189600.0
2012-06-22 11:00:00,56.99,57.06,56.77,56.77,254000.0,42.9886,43.0414,42.8226,42.8226,254000.0
2012-06-22 11:10:00,56.78,56.84,56.69,56.78,150000.0,42.8301,42.8754,42.7623,42.8301,150000.0
2012-06-22 11:20:00,56.77,56.88,56.74,56.81,123400.0,42.8226,42.9056,42.8,42.8528,123400.0
2012-06-22 11:30:00,56.82,57.0,56.82,56.96,99600.0,42.8603,42.9961,42.8603,42.9659,99600.0
2012-06-22 11:40:00,56.97,57.02,56.92,56.93,128800.0,42.9735,43.0112,42.9358,42.9433,128800.0
2012-06-22 11:50:00,56.95,57.02,56.88,57.0,99600.0,42.9584,43.0112,42.9056,42.9961,99600.0
2012-06-22 12:00:00,57.0,57.02,56.94,56.94,89800.0,42.9961,43.0112,42.9508,42.9508,89800.0
2012-06-22 12:10:00,56.95,57.01,56.94,57.0,85600.0,42.9584,43.0036,42.9508,42.9961,85600.0
2012-06-22 12:20:00,57.01,57.16,56.95,57.08,382000.0,43.0036,43.1168,42.9584,43.0564,382000.0
2012-06-22 12:30:00,57.08,57.13,57.02,57.03,187600.0,43.0564,43.0942,43.0112,43.0187,187600.0
2012-06-22 12:40:00,57.03,57.11,57.02,57.05,216200.0,43.0187,43.0791,43.0112,43.0338,216200.0
2012-06-22 12:50:00,57.05,57.15,57.03,57.14,114600.0,43.0338,43.1092,43.0187,43.1017,114600.0
2012-06-22 13:00:00,57.13,57.21,57.06,57.08,183200.0,43.0942,43.1545,43.0414,43.0564,183200.0
2012-06-22 13:10:00,57.06,57.09,57.01,57.05,244800.0,43.0414,43.064,43.0036,43.0338,244800.0
2012-06-22 13:20:00,57.05,57.06,57.03,57.05,146600.0,43.0338,43.0414,43.0187,43.0338,146600.0
2012-06-22 13:30:00,57.05,57.11,57.02,57.11,139000.0,43.0338,43.0791,43.0112,43.0791,139000.0
2012-06-22 13:40:00,57.12,57.3,57.11,57.28,107600.0,43.0866,43.2224,43.0791,43.2073,107600.0
2012-06-22 13:50:00,57.28,57.28,57.21,57.23,111200.0,43.2073,43.2073,43.1545,43.1696,111200.0
2012-06-22 14:00:00,57.23,57.4,57.23,57.35,172200.0,43.1696,43.2978,43.1696,43.2601,172200.0
2012-06-22 14:10:00,57.35,57.49,57.35,57.45,223600.0,43.2601,43.3657,43.2601,43.3355,223600.0
2012-06-22 14:20:00,57.46,57.49,57.4,57.48,138600.0,43.3431,43.3657,43.2978,43.3582,138600.0
2012-06-22 14:30:00,57.48,57.53,57.46,57.52,168800.0,43.3582,43.3959,43.3431,43.3883,168800.0
2012-06-22 14:40:00,57.52,57.56,57.47,57.56,189800.0,43.3883,43.4185,43.3506,43.4185,189800.0
2012-06-22 14:50:00,57.56,57.63,57.48,57.6,81600.0,43.4185,43.4713,43.3582,43.4487,81600.0
2012-06-22 15:00:00,57.6,57.72,57.55,57.68,205200.0,43.4487,43.5392,43.411,43.509,205200.0
2012-06-22 15:10:00,57.68,57.79,57.66,57.7,191800.0,43.509,43.592,43.4939,43.5241,191800.0
2012-06-22 15:20:00,57.69,57.81,57.69,57.77,185400.0,43.5166,43.6071,43.5166,43.5769,185400.0
2012-06-22 15:30:00,57.78,57.94,57.73,57.92,271000.0,43.5845,43.7052,43.5468,43.6901,271000.0
2012-06-22 15:40:00,57.9,58.12,57.85,58.09,521800.0,43.675,43.8409,43.6373,43.8183,521800.0
2012-06-22 15:50:00,58.09,58.27,58.0,58.22,1307400.0,43.8183,43.9541,43.7504,43.9164,1307400.0
2012-06-25 09:30:00,57.6,57.67,57.0,57.12,194400.0,43.4487,43.5015,42.9961,43.0866,194400.0
2012-06-25 09:40:00,57.13,57.15,56.88,56.98,256800.0,43.0942,43.1092,42.9056,42.981,256800.0
2012-06-25 09:50:00,56.97,57.14,56.9,57.01,141600.0,42.9735,43.1017,42.9207,43.0036,141600.0
2012-06-25 10:00:00,57.01,57.31,57.01,57.06,160600.0,43.0036,43.2299,43.0036,43.0414,160600.0
2012-06-25 10:10:00,57.09,57.15,56.91,56.95,121400.0,43.064,43.1092,42.9282,42.9584,121400.0
2012-06-25 10:20:00,56.93,56.93,56.72,56.83,172600.0,42.9433,42.9433,42.7849,42.8679,172600.0
2012-06-25 10:30:00,56.83,56.92,56.83,56.87,123400.0,42.8679,42.9358,42.8679,42.898,123400.0
2012-06-25 10:40:00,56.88,56.9,56.73,56.73,120200.0,42.9056,42.9207,42.7924,42.7924,120200.0
2012-06-25 10:50:00,56.75,56.78,56.71,56.73,96600.0,42.8075,42.8301,42.7773,42.7924,96600.0
2012-06-25 11:00:00,56.73,56.75,56.55,56.58,89600.0,42.7924,42.8075,42.6567,42.6793,89600.0
2012-06-25 11:10:00,56.56,56.64,56.51,56.6,88200.0,42.6642,42.7245,42.6265,42.6944,88200.0
2012-06-25 11:20:00,56.6,56.66,56.56,56.6,98600.0,42.6944,42.7396,42.6642,42.6944,98600.0
2012-06-25 11:30:00,56.59,56.6,56.44,56.48,130200.0,42.6868,42.6944,42.5737,42.6039,130200.0
2012-06-25 11:40:00,56.48,56.57,56.45,56.55,108400.0,42.6039,42.6717,42.5812,42.6567,108400.0
2012-06-25 11:50:00,56.56,56.7,56.55,56.68,85800.0,42.6642,42.7698,42.6567,42.7547,85800.0
2012-06-25 12:00:00,56.68,56.68,56.58,56.63,103800.0,42.7547,42.7547,42.6793,42.717,103800.0
2012-06-25 12:10:00,56.63,56.79,56.61,56.79,37600.0,42.717,42.8377,42.7019,42.8377,37600.0
2012-06-25 12:20:00,56.84,56.89,56.8,56.8,62800.0,42.8754,42.9131,42.8452,42.8452,62800.0
2012-06-25 12:30:00,56.83,56.85,56.8,56.81,24000.0,42.8679,42.883,42.8452,42.8528,24000.0
2012-06-25 12:40:00,56.8,56.84,56.8,56.82,24200.0,42.8452,42.8754,42.8452,42.8603,24200.0
2012-06-25 12:50:00,56.82,56.83,56.77,56.79,24400.0,42.8603,42.8679,42.8226,42.8377,24400.0
2012-06-25 13:00:00,56.77,56.79,56.7,56.72,53200.0,42.8226,42.8377,42.7698,42.7849,53200.0
2012-06-25 13:10:00,56.73,56.74,56.67,56.68,51600.0,42.7924,42.8,42.7472,42.7547,51600.0
2012-06-25 13:20:00,56.7,56.84,56.68,56.81,55800.0,42.7698,42.8754,42.7547,42.8528,55800.0
2012-06-25 13:30:00,56.81,56.97,56.78,56.9,56800.0,42.8528,42.9735,42.8301,42.9207,56800.0
2012-06-25 13:40:00,56.88,56.91,56.78,56.78,52400.0,42.9056,42.9282,42.8301,42.8301,52400.0
2012-06-25 13:50:00,56.78,56.85,56.78,56.85,59400.0,42.8301,42.883,42.8301,42.883,59400.0
2012-06-25 14:00:00,56.84,56.92,56.83,56.87,90800.0,42.8754,42.9358,42.8679,42.898,90800.0
2012-06-25 14:10:00,56.88,57.01,56.87,56.92,62800.0,42.9056,43.0036,42.898,42.9358,62800.0
2012-06-25 14:20:00,56.92,56.92,56.84,56.85,86200.0,42.9358,42.9358,42.8754,42.883,86200.0
2012-06-25 14:30:00,56.84,56.85,56.79,56.85,77800.0,42.8754,42.883,42.8377,42.883,77800.0
2012-06-25 14:40:00,56.84,56.84,56.69,56.74,89600.0,42.8754,42.8754,42.7623,42.8,89600.0
2012-06-25 14:50:00,56.74,56.85,56.71,56.71,58400.0,42.8,42.883,42.7773,42.7773,58400.0
2012-06-25 15:00:00,56.72,56.88,56.69,56.81,82000.0,42.7849,42.9056,42.7623,42.8528,82000.0
2012-06-25 15:10:00,56.81,56.92,56.74,56.87,131000.0,42.8528,42.9358,42.8,42.898,131000.0
2012-06-25 15:20:00,56.86,57.04,56.81,57.04,136000.0,42.8905,43.0263,42.8528,43.0263,136000.0
2012-06-25 15:30:00,57.04,57.09,56.96,57.08,122600.0,43.0263,43.064,42.9659,43.0564,122600.0
2012-06-25 15:40:00,57.09,57.13,57.02,57.05,148600.0,43.064,43.0942,43.0112,43.0338,148600.0
2012-06-25 15:50:00,57.05,57.07,56.88,56.98,300000.0,43.0338,43.0489,42.9056,42.981,300000.0
2012-06-26 09:30:00,57.15,57.46,57.0,57.34,98400.0,43.1092,43.3431,42.9961,43.2526,98400.0
2012-06-26 09:40:00,57.29,57.36,57.24,57.32,93800.0,43.2149,43.2677,43.1771,43.2375,93800.0
2012-06-26 09:50:00,57.35,57.36,57.16,57.23,221000.0,43.2601,43.2677,43.1168,43.1696,221000.0
2012-06-26 10:00:00,57.27,57.51,57.21,57.38,150800.0,43.1998,43.3808,43.1545,43.2827,150800.0
2012-06-26 10:10:00,57.4,57.4,56.9,56.96,123800.0,43.2978,43.2978,42.9207,42.9659,123800.0
2012-06-26 10:20:00,56.94,56.96,56.79,56.82,92600.0,42.9508,42.9659,42.8377,42.8603,92600.0
2012-06-26 10:30:00,56.81,56.93,56.76,56.91,69800.0,42.8528,42.9433,42.8151,42.9282,69800.0
2012-06-26 10:40:00,56.92,56.95,56.62,56.66,72200.0,42.9358,42.9584,42.7095,42.7396,72200.0
2012-06-26 10:50:00,56.65,56.74,56.6,56.62,91400.0,42.7321,42.8,42.6944,42.7095,91400.0
2012-06-26 11:00:00,56.63,56.87,56.58,56.62,106600.0,42.717,42.898,42.6793,42.7095,106600.0
2012-06-26 11:10:00,56.59,56.65,56.48,56.55,222400.0,42.6868,42.7321,42.6039,42.6567,222400.0
2012-06-26 11:20:00,56.59,56.77,56.55,56.68,44000.0,42.6868,42.8226,42.6567,42.7547,44000.0
2012-06-26 11:30:00,56.7,56.9,56.7,56.89,35800.0,42.7698,42.9207,42.7698,42.9131,35800.0
2012-06-26 11:40:00,56.89,56.92,56.81,56.88,32800.0,42.9131,42.9358,42.8528,42.9056,32800.0
2012-06-26 11:50:00,56.89,57.18,56.89,57.16,107400.0,42.9131,43.1319,42.9131,43.1168,107400.0
2012-06-26 12:00:00,57.17,57.28,57.13,57.24,55000.0,43.1243,43.2073,43.0942,43.1771,55000.0
2012-06-26 12:10:00,57.27,57.35,57.22,57.26,88400.0,43.1998,43.2601,43.162,43.1922,88400.0
2012-06-26 12:20:00,57.27,57.3,57.21,57.24,36600.0,43.1998,43.2224,43.1545,43.1771,36600.0
2012-06-26 12:30:00,57.24,57.38,57.23,57.38,58200.0,43.1771,43.2827,43.1696,43.2827,58200.0
2012-06-26 12:40:00,57.38,57.5,57.33,57.46,101000.0,43.2827,43.3733,43.245,43.3431,101000.0
2012-06-26 12:50:00,57.46,57.46,57.27,57.3,40000.0,43.3431,43.3431,43.1998,43.2224,40000.0
2012-06-26 13:00:00,57.29,57.3,57.21,57.23,17200.0,43.2149,43.2224,43.1545,43.1696,17200.0
2012-06-26 13:10:00,57.24,57.32,57.23,57.23,29400.0,43.1771,43.2375,43.1696,43.1696,29400.0
2012-06-26 13:20:00,57.26,57.28,57.23,57.27,18400.0,43.1922,43.2073,43.1696,43.1998,18400.0
2012-06-26 13:30:00,57.26,57.26,57.13,57.23,21400.0,43.1922,43.1922,43.0942,43.1696,21400.0
2012-06-26 13:40:00,57.29,57.29,57.16,57.2,27800.0,43.2149,43.2149,43.1168,43.147,27800.0
2012-06-26 13:50:00,57.21,57.24,57.17,57.21,21200.0,43.1545,43.1771,43.1243,43.1545,21200.0
2012-06-26 14:00:00,57.21,57.38,57.2,57.38,60200.0,43.1545,43.2827,43.147,43.2827,60200.0
2012-06-26 14:10:00,57.38,57.47,57.34,57.42,78400.0,43.2827,43.3506,43.2526,43.3129,78400.0
2012-06-26 14:20:00,57.42,57.48,57.35,57.36,64400.0,43.3129,43.3582,43.2601,43.2677,64400.0
2012-06-26 14:30:00,57.36,57.38,57.22,57.27,47400.0,43.2677,43.2827,43.162,43.1998,47400.0
2012-06-26 14:40:00,57.27,57.34,57.22,57.25,45200.0,43.1998,43.2526,43.162,43.1847,45200.0
2012-06-26 14:50:00,57.26,57.27,57.02,57.24,127400.0,43.1922,43.1998,43.0112,43.1771,127400.0
2012-06-26 15:00:00,57.23,57.33,57.2,57.29,117600.0,43.1696,43.245,43.147,43.2149,117600.0
2012-06-26 15:10:00,57.28,57.38,57.26,57.35,93200.0,43.2073,43.2827,43.1922,43.2601,93200.0
2012-06-26 15:20:00,57.35,57.38,57.2,57.31,110000.0,43.2601,43.2827,43.147,43.2299,110000.0
2012-06-26 15:30:00,57.3,57.45,57.26,57.4,107800.0,43.2224,43.3355,43.1922,43.2978,107800.0
2012-06-26 15:40:00,57.41,57.47,57.34,57.44,177000.0,43.3054,43.3506,43.2526,43.328,177000.0
2012-06-26 15:50:00,57.43,57.45,57.3,57.33,357200.0,43.3205,43.3355,43.2224,43.245,357200.0
2012-06-27 09:30:00,57.44,57.71,57.2,57.27,98000.0,43.328,43.5317,43.147,43.1998,98000.0
2012-06-27 09:40:00,57.27,57.33,57.06,57.25,43000.0,43.1998,43.245,43.0414,43.1847,43000.0
2012-06-27 09:50:00,57.23,57.28,57.07,57.21,57400.0,43.1696,43.2073,43.0489,43.1545,57400.0
2012-06-27 10:00:00,57.21,57.47,57.1,57.47,67200.0,43.1545,43.3506,43.0715,43.3506,67200.0
2012-06-27 10:10:00,57.46,57.68,57.46,57.57,103400.0,43.3431,43.509,43.3431,43.4261,103400.0
2012-06-27 10:20:00,57.58,57.62,57.49,57.56,37600.0,43.4336,43.4638,43.3657,43.4185,37600.0
2012-06-27 10:30:00,57.56,57.56,57.44,57.44,43000.0,43.4185,43.4185,43.328,43.328,43000.0
2012-06-27 10:40:00,57.48,57.48,57.25,57.25,39800.0,43.3582,43.3582,43.1847,43.1847,39800.0
2012-06-27 10:50:00,57.27,57.3,57.19,57.21,36200.0,43.1998,43.2224,43.1394,43.1545,36200.0
2012-06-27 11:00:00,57.24,57.33,57.19,57.19,39600.0,43.1771,43.245,43.1394,43.1394,39600.0
2012-06-27 11:10:00,57.2,57.21,57.04,57.17,50000.0,43.147,43.1545,43.0263,43.1243,50000.0
2012-06-27 11:20:00,57.14,57.27,57.11,57.27,65000.0,43.1017,43.1998,43.0791,43.1998,65000.0
2012-06-27 11:30:00,57.29,57.49,57.27,57.45,45200.0,43.2149,43.3657,43.1998,43.3355,45200.0
2012-06-27 11:40:00,57.43,57.48,57.37,57.41,59400.0,43.3205,43.3582,43.2752,43.3054,59400.0
2012-06-27 11:50:00,57.41,57.42,57.35,57.37,27000.0,43.3054,43.3129,43.2601,43.2752,27000.0
2012-06-27 12:00:00,57.37,57.56,57.37,57.55,50400.0,43.2752,43.4185,43.2752,43.411,50400.0
2012-06-27 12:10:00,57.54,57.56,57.49,57.54,30800.0,43.4034,43.4185,43.3657,43.4034,30800.0
2012-06-27 12:20:00,57.54,57.56,57.49,57.53,23800.0,43.4034,43.4185,43.3657,43.3959,23800.0
2012-06-27 12:30:00,57.52,57.54,57.46,57.51,33400.0,43.3883,43.4034,43.3431,43.3808,33400.0
2012-06-27 12:40:00,57.51,57.55,57.46,57.53,49000.0,43.3808,43.411,43.3431,43.3959,49000.0
2012-06-27 12:50:00,57.52,57.55,57.48,57.48,19800.0,43.3883,43.411,43.3582,43.3582,19800.0
2012-06-27 13:00:00,57.48,57.58,57.48,57.57,54000.0,43.3582,43.4336,43.3582,43.4261,54000.0
2012-06-27 13:10:00,57.58,57.6,57.54,57.54,46800.0,43.4336,43.4487,43.4034,43.4034,46800.0
2012-06-27 13:20:00,57.54,57.57,57.4,57.44,89800.0,43.4034,43.4261,43.2978,43.328,89800.0
2012-06-27 13:30:00,57.43,57.44,57.37,57.4,45800.0,43.3205,43.328,43.2752,43.2978,45800.0
2012-06-27 13:40:00,57.38,57.48,57.38,57.45,37600.0,43.2827,43.3582,43.2827,43.3355,37600.0
2012-06-27 13:50:00,57.46,57.47,57.37,57.43,68200.0,43.3431,43.3506,43.2752,43.3205,68200.0
2012-06-27 14:00:00,57.42,57.43,57.32,57.35,99800.0,43.3129,43.3205,43.2375,43.2601,99800.0
2012-06-27 14:10:00,57.36,57.43,57.33,57.35,53200.0,43.2677,43.3205,43.245,43.2601,53200.0
2012-06-27 14:20:00,57.38,57.38,57.32,57.34,50200.0,43.2827,43.2827,43.2375,43.2526,50200.0
2012-06-27 14:30:00,57.35,57.39,57.3,57.37,51600.0,43.2601,43.2903,43.2224,43.2752,51600.0
2012-06-27 14:40:00,57.37,57.42,57.35,57.38,85600.0,43.2752,43.3129,43.2601,43.2827,85600.0
2012-06-27 14:50:00,57.38,57.42,57.31,57.35,62000.0,43.2827,43.3129,43.2299,43.2601,62000.0
2012-06-27 15:00:00,57.34,57.41,57.33,57.39,65000.0,43.2526,43.3054,43.245,43.2903,65000.0
2012-06-27 15:10:00,57.41,57.48,57.4,57.43,87800.0,43.3054,43.3582,43.2978,43.3205,87800.0
2012-06-27 15:20:00,57.43,57.52,57.42,57.48,98800.0,43.3205,43.3883,43.3129,43.3582,98800.0
2012-06-27 15:30:00,57.49,57.49,57.34,57.45,103200.0,43.3657,43.3657,43.2526,43.3355,103200.0
2012-06-27 15:40:00,57.44,57.52,57.34,57.38,181000.0,43.328,43.3883,43.2526,43.2827,181000.0
2012-06-27 15:50:00,57.37,57.41,57.34,57.4,163000.0,43.2752,43.3054,43.2526,43.2978,163000.0
2012-06-28 09:30:00,57.15,57.23,56.92,56.97,171000.0,43.1092,43.1696,42.9358,42.9735,171000.0
2012-06-28 09:40:00,56.94,57.04,56.94,57.0,98800.0,42.9508,43.0263,42.9508,42.9961,98800.0
2012-06-28 09:50:00,56.98,57.06,56.88,57.04,120000.0,42.981,43.0414,42.9056,43.0263,120000.0
2012-06-28 10:00:00,57.04,57.14,56.38,56.59,156600.0,43.0263,43.1017,42.5284,42.6868,156600.0
2012-06-28 10:10:00,56.59,56.85,56.57,56.84,90000.0,42.6868,42.883,42.6717,42.8754,90000.0
2012-06-28 10:20:00,56.88,56.92,56.58,56.59,33800.0,42.9056,42.9358,42.6793,42.6868,33800.0
2012-06-28 10:30:00,56.59,56.6,56.37,56.45,168600.0,42.6868,42.6944,42.5209,42.5812,168600.0
2012-06-28 10:40:00,56.45,56.54,56.3,56.52,96800.0,42.5812,42.6491,42.4681,42.634,96800.0
2012-06-28 10:50:00,56.52,56.77,56.52,56.77,67400.0,42.634,42.8226,42.634,42.8226,67400.0
2012-06-28 11:00:00,56.76,56.84,56.65,56.82,102800.0,42.8151,42.8754,42.7321,42.8603,102800.0
2012-06-28 11:10:00,56.83,56.91,56.82,56.9,127800.0,42.8679,42.9282,42.8603,42.9207,127800.0
2012-06-28 11:20:00,56.91,57.0,56.9,56.98,75000.0,42.9282,42.9961,42.9207,42.981,75000.0
2012-06-28 11:30:00,56.99,57.18,56.98,57.14,86800.0,42.9886,43.1319,42.981,43.1017,86800.0
2012-06-28 11:40:00,57.16,57.18,56.98,56.99,40000.0,43.1168,43.1319,42.981,42.9886,40000.0
2012-06-28 11:50:00,56.99,57.13,56.98,57.1,47200.0,42.9886,43.0942,42.981,43.0715,47200.0
2012-06-28 12:00:00,57.09,57.24,57.09,57.16,40000.0,43.064,43.1771,43.064,43.1168,40000.0
2012-06-28 12:10:00,57.2,57.22,57.05,57.06,27600.0,43.147,43.162,43.0338,43.0414,27600.0
2012-06-28 12:20:00,57.06,57.08,56.96,57.0,40000.0,43.0414,43.0564,42.9659,42.9961,40000.0
2012-06-28 12:30:00,56.99,57.02,56.93,56.99,28400.0,42.9886,43.0112,42.9433,42.9886,28400.0
2012-06-28 12:40:00,57.01,57.01,56.93,56.99,29600.0,43.0036,43.0036,42.9433,42.9886,29600.0
2012-06-28 12:50:00,57.0,57.1,57.0,57.1,23400.0,42.9961,43.0715,42.9961,43.0715,23400.0
2012-06-28 13:00:00,57.1,57.18,57.05,57.15,29400.0,43.0715,43.1319,43.0338,43.1092,29400.0
2012-06-28 13:10:00,57.13,57.16,57.02,57.04,24600.0,43.0942,43.1168,43.0112,43.0263,24600.0
2012-06-28 13:20:00,57.04,57.08,56.99,57.08,29200.0,43.0263,43.0564,42.9886,43.0564,29200.0
2012-06-28 13:30:00,57.06,57.06,56.96,56.96,33800.0,43.0414,43.0414,42.9659,42.9659,33800.0
2012-06-28 13:40:00,56.97,56.99,56.85,56.87,43200.0,42.9735,42.9886,42.883,42.898,43200.0
2012-06-28 13:50:00,56.87,57.02,56.79,56.99,63400.0,42.898,43.0112,42.8377,42.9886,63400.0
2012-06-28 14:00:00,57.01,57.04,56.92,56.92,39200.0,43.0036,43.0263,42.9358,42.9358,39200.0
2012-06-28 14:10:00,56.93,56.99,56.83,56.91,50600.0,42.9433,42.9886,42.8679,42.9282,50600.0
2012-06-28 14:20:00,56.91,56.96,56.84,56.89,53800.0,42.9282,42.9659,42.8754,42.9131,53800.0
2012-06-28 14:30:00,56.88,56.99,56.82,56.91,78400.0,42.9056,42.9886,42.8603,42.9282,78400.0
2012-06-28 14:40:00,56.91,56.99,56.9,56.94,60200.0,42.9282,42.9886,42.9207,42.9508,60200.0
2012-06-28 14:50:00,56.95,57.01,56.9,57.01,49800.0,42.9584,43.0036,42.9207,43.0036,49800.0
2012-06-28 15:00:00,56.99,57.19,56.98,57.13,99800.0,42.9886,43.1394,42.981,43.0942,99800.0
2012-06-28 15:10:00,57.13,57.15,56.98,57.05,115000.0,43.0942,43.1092,42.981,43.0338,115000.0
2012-06-28 15:20:00,57.05,57.16,56.99,57.14,150400.0,43.0338,43.1168,42.9886,43.1017,150400.0
2012-06-28 15:30:00,57.14,57.66,57.14,57.6,200400.0,43.1017,43.4939,43.1017,43.4487,200400.0
2012-06-28 15:40:00,57.63,57.78,57.46,57.71,196400.0,43.4713,43.5845,43.3431,43.5317,196400.0
2012-06-28 15:50:00,57.71,57.77,57.61,57.67,354200.0,43.5317,43.5769,43.4562,43.5015,354200.0
2012-06-29 09:30:00,58.64,58.87,58.45,58.52,113600.0,44.2332,44.4067,44.0899,44.1427,113600.0
2012-06-29 09:40:00,58.55,58.99,58.52,58.93,147400.0,44.1653,44.4972,44.1427,44.4519,147400.0
2012-06-29 09:50:00,58.94,59.08,58.87,58.99,97000.0,44.4595,44.5651,44.4067,44.4972,97000.0
2012-06-29 10:00:00,59.04,59.19,58.88,58.99,135800.0,44.5349,44.6481,44.4142,44.4972,135800.0
2012-06-29 10:10:00,58.99,59.19,58.92,59.19,92800.0,44.4972,44.6481,44.4444,44.6481,92800.0
2012-06-29 10:20:00,59.18,59.24,59.04,59.05,117600.0,44.6405,44.6858,44.5349,44.5424,117600.0
2012-06-29 10:30:00,59.05,59.07,58.87,58.87,144800.0,44.5424,44.5575,44.4067,44.4067,144800.0
2012-06-29 10:40:00,58.87,59.09,58.83,58.94,119400.0,44.4067,44.5726,44.3765,44.4595,119400.0
2012-06-29 10:50:00,58.94,58.99,58.88,58.9,89600.0,44.4595,44.4972,44.4142,44.4293,89600.0
2012-06-29 11:00:00,58.9,58.97,58.85,58.91,120400.0,44.4293,44.4821,44.3916,44.4368,120400.0
2012-06-29 11:10:00,58.92,59.12,58.91,59.12,109400.0,44.4444,44.5953,44.4368,44.5953,109400.0
2012-06-29 11:20:00,59.1,59.11,58.99,58.99,66000.0,44.5802,44.5877,44.4972,44.4972,66000.0
2012-06-29 11:30:00,59.01,59.11,58.94,59.04,87000.0,44.5123,44.5877,44.4595,44.5349,87000.0
2012-06-29 11:40:00,59.04,59.17,59.04,59.06,121800.0,44.5349,44.633,44.5349,44.55,121800.0
2012-06-29 11:50:00,59.07,59.11,58.94,59.02,160400.0,44.5575,44.5877,44.4595,44.5198,160400.0
2012-06-29 12:00:00,59.02,59.2,59.02,59.16,76200.0,44.5198,44.6556,44.5198,44.6254,76200.0
2012-06-29 12:10:00,59.13,59.15,59.0,59.05,73000.0,44.6028,44.6179,44.5047,44.5424,73000.0
2012-06-29 12:20:00,59.04,59.15,59.04,59.07,80000.0,44.5349,44.6179,44.5349,44.5575,80000.0
2012-06-29 12:30:00,59.08,59.12,59.02,59.06,56000.0,44.5651,44.5953,44.5198,44.55,56000.0
2012-06-29 12:40:00,59.05,59.15,58.99,59.12,84000.0,44.5424,44.6179,44.4972,44.5953,84000.0
2012-06-29 12:50:00,59.1,59.2,59.08,59.19,63400.0,44.5802,44.6556,44.5651,44.6481,63400.0
2012-06-29 13:00:00,59.17,59.19,59.12,59.16,61400.0,44.633,44.6481,44.5953,44.6254,61400.0
2012-06-29 13:10:00,59.16,59.19,59.08,59.17,52600.0,44.6254,44.6481,44.5651,44.633,52600.0
2012-06-29 13:20:00,59.17,59.23,59.14,59.22,109000.0,44.633,44.6782,44.6103,44.6707,109000.0
2012-06-29 13:30:00,59.22,59.27,59.21,59.21,97000.0,44.6707,44.7084,44.6631,44.6631,97000.0
2012-06-29 13:40:00,59.22,59.3,59.2,59.28,90800.0,44.6707,44.731,44.6556,44.7159,90800.0
2012-06-29 13:50:00,59.3,59.37,59.29,59.36,80600.0,44.731,44.7838,44.7235,44.7763,80600.0
2012-06-29 14:00:00,59.35,59.39,59.33,59.34,55400.0,44.7687,44.7989,44.7537,44.7612,55400.0
2012-06-29 14:10:00,59.34,59.38,59.33,59.34,60600.0,44.7612,44.7914,44.7537,44.7612,60600.0
2012-06-29 14:20:00,59.34,59.47,59.31,59.45,71200.0,44.7612,44.8593,44.7386,44.8442,71200.0
2012-06-29 14:30:00,59.45,59.5,59.4,59.47,97800.0,44.8442,44.8819,44.8065,44.8593,97800.0
2012-06-29 14:40:00,59.47,59.51,59.37,59.4,125200.0,44.8593,44.8894,44.7838,44.8065,125200.0
2012-06-29 14:50:00,59.41,59.41,59.3,59.35,87200.0,44.814,44.814,44.731,44.7687,87200.0
2012-06-29 15:00:00,59.35,59.42,59.3,59.41,100000.0,44.7687,44.8215,44.731,44.814,100000.0
2012-06-29 15:10:00,59.41,59.44,59.28,59.37,99000.0,44.814,44.8366,44.7159,44.7838,99000.0
2012-06-29 15:20:00,59.36,59.4,59.33,59.35,114200.0,44.7763,44.8065,44.7537,44.7687,114200.0
2012-06-29 15:30:00,59.35,59.44,59.27,59.37,172600.0,44.7687,44.8366,44.7084,44.7838,172600.0
2012-06-29 15:40:00,59.38,59.46,59.33,59.45,224800.0,44.7914,44.8517,44.7537,44.8442,224800.0
2012-06-29 15:50:00,59.47,59.67,59.43,59.66,728000.0,44.8593,45.0101,44.8291,45.0026,728000.0
2012-07-02 09:30:00,59.95,59.97,59.61,59.63,177000.0,45.2213,45.2364,44.9649,44.98,177000.0
2012-07-02 09:40:00,59.7,59.84,59.38,59.38,118400.0,45.0328,45.1384,44.7914,44.7914,118400.0
2012-07-02 09:50:00,59.42,59.54,59.3,59.35,68400.0,44.8215,44.9121,44.731,44.7687,68400.0
2012-07-02 10:00:00,59.31,59.33,58.65,58.74,249400.0,44.7386,44.7537,44.2407,44.3086,249400.0
2012-07-02 10:10:00,58.74,59.15,58.63,59.15,92400.0,44.3086,44.6179,44.2256,44.6179,92400.0
2012-07-02 10:20:00,59.12,59.29,59.01,59.06,80600.0,44.5953,44.7235,44.5123,44.55,80600.0
2012-07-02 10:30:00,59.07,59.16,58.84,58.84,51400.0,44.5575,44.6254,44.384,44.384,51400.0
2012-07-02 10:40:00,58.87,59.15,58.76,59.1,75000.0,44.4067,44.6179,44.3237,44.5802,75000.0
2012-07-02 10:50:00,59.1,59.18,59.02,59.07,60000.0,44.5802,44.6405,44.5198,44.5575,60000.0
2012-07-02 11:00:00,59.07,59.08,58.97,59.07,69200.0,44.5575,44.5651,44.4821,44.5575,69200.0
2012-07-02 11:10:00,59.05,59.09,58.91,59.03,101800.0,44.5424,44.5726,44.4368,44.5274,101800.0
2012-07-02 11:20:00,59.03,59.06,58.84,58.89,49200.0,44.5274,44.55,44.384,44.4218,49200.0
2012-07-02 11:30:00,58.88,59.13,58.88,59.1,57400.0,44.4142,44.6028,44.4142,44.5802,57400.0
2012-07-02 11:40:00,59.07,59.12,59.01,59.02,43200.0,44.5575,44.5953,44.5123,44.5198,43200.0
2012-07-02 11:50:00,59.05,59.08,58.98,58.98,65400.0,44.5424,44.5651,44.4896,44.4896,65400.0
2012-07-02 12:00:00,58.99,59.0,58.91,58.94,33400.0,44.4972,44.5047,44.4368,44.4595,33400.0
2012-07-02 12:10:00,58.95,59.05,58.94,58.97,33400.0,44.467,44.5424,44.4595,44.4821,33400.0
2012-07-02 12:20:00,58.98,59.07,58.92,59.07,68400.0,44.4896,44.5575,44.4444,44.5575,68400.0
2012-07-02 12:30:00,59.05,59.12,59.02,59.08,29200.0,44.5424,44.5953,44.5198,44.5651,29200.0
2012-07-02 12:40:00,59.1,59.12,59.01,59.1,41000.0,44.5802,44.5953,44.5123,44.5802,41000.0
2012-07-02 12:50:00,59.1,59.18,59.02,59.06,46800.0,44.5802,44.6405,44.5198,44.55,46800.0
2012-07-02 13:00:00,59.05,59.09,59.01,59.06,32800.0,44.5424,44.5726,44.5123,44.55,32800.0
2012-07-02 13:10:00,59.07,59.23,59.07,59.22,46600.0,44.5575,44.6782,44.5575,44.6707,46600.0
2012-07-02 13:20:00,59.23,59.25,59.17,59.2,46600.0,44.6782,44.6933,44.633,44.6556,46600.0
2012-07-02 13:30:00,59.22,59.28,59.19,59.27,45200.0,44.6707,44.7159,44.6481,44.7084,45200.0
2012-07-02 13:40:00,59.25,59.27,59.2,59.25,36000.0,44.6933,44.7084,44.6556,44.6933,36000.0
2012-07-02 13:50:00,59.24,59.3,59.2,59.3,46600.0,44.6858,44.731,44.6556,44.731,46600.0
2012-07-02 14:00:00,59.3,59.33,59.18,59.32,57400.0,44.731,44.7537,44.6405,44.7461,57400.0
2012-07-02 14:10:00,59.34,59.38,59.3,59.37,54400.0,44.7612,44.7914,44.731,44.7838,54400.0
2012-07-02 14:20:00,59.35,59.4,59.29,59.35,72800.0,44.7687,44.8065,44.7235,44.7687,72800.0
2012-07-02 14:30:00,59.38,59.38,59.27,59.29,41200.0,44.7914,44.7914,44.7084,44.7235,41200.0
2012-07-02 14:40:00,59.29,59.29,59.17,59.22,44800.0,44.7235,44.7235,44.633,44.6707,44800.0
2012-07-02 14:50:00,59.21,59.24,59.16,59.17,88400.0,44.6631,44.6858,44.6254,44.633,88400.0
2012-07-02 15:00:00,59.17,59.18,59.08,59.08,72400.0,44.633,44.6405,44.5651,44.5651,72400.0
2012-07-02 15:10:00,59.08,59.16,59.04,59.12,68400.0,44.5651,44.6254,44.5349,44.5953,68400.0
2012-07-02 15:20:00,59.12,59.18,59.07,59.12,82200.0,44.5953,44.6405,44.5575,44.5953,82200.0
2012-07-02 15:30:00,59.13,59.23,59.07,59.14,196600.0,44.6028,44.6782,44.5575,44.6103,196600.0
2012-07-02 15:40:00,59.15,59.18,59.11,59.12,293200.0,44.6179,44.6405,44.5877,44.5953,293200.0
2012-07-02 15:50:00,59.13,59.32,59.12,59.25,487000.0,44.6028,44.7461,44.5953,44.6933,487000.0
2012-07-03 09:30:00,59.37,59.45,59.08,59.25,154400.0,44.7838,44.8442,44.5651,44.6933,154400.0
2012-07-03 09:40:00,59.25,59.38,59.2,59.38,83600.0,44.6933,44.7914,44.6556,44.7914,83600.0
2012-07-03 09:50:00,59.4,59.48,59.32,59.37,68600.0,44.8065,44.8668,44.7461,44.7838,68600.0
2012-07-03 10:00:00,59.36,59.42,59.25,59.25,166000.0,44.7763,44.8215,44.6933,44.6933,166000.0
2012-07-03 10:10:00,59.26,59.32,59.23,59.26,84000.0,44.7009,44.7461,44.6782,44.7009,84000.0
2012-07-03 10:20:00,59.26,59.33,59.18,59.26,102800.0,44.7009,44.7537,44.6405,44.7009,102800.0
2012-07-03 10:30:00,59.29,59.38,59.28,59.38,111400.0,44.7235,44.7914,44.7159,44.7914,111400.0
2012-07-03 10:40:00,59.38,59.46,59.31,59.37,50800.0,44.7914,44.8517,44.7386,44.7838,50800.0
2012-07-03 10:50:00,59.38,59.38,59.23,59.31,66600.0,44.7914,44.7914,44.6782,44.7386,66600.0
2012-07-03 11:00:00,59.33,59.37,59.27,59.29,78600.0,44.7537,44.7838,44.7084,44.7235,78600.0
2012-07-03 11:10:00,59.3,59.35,59.27,59.32,94200.0,44.731,44.7687,44.7084,44.7461,94200.0
2012-07-03 11:20:00,59.32,59.46,59.32,59.42,71600.0,44.7461,44.8517,44.7461,44.8215,71600.0
2012-07-03 11:30:00,59.39,59.4,59.3,59.3,52000.0,44.7989,44.8065,44.731,44.731,52000.0
2012-07-03 11:40:00,59.3,59.32,59.17,59.26,95400.0,44.731,44.7461,44.633,44.7009,95400.0
2012-07-03 11:50:00,59.26,59.3,59.21,59.22,61400.0,44.7009,44.731,44.6631,44.6707,61400.0
2012-07-03 12:00:00,59.22,59.26,59.22,59.24,105200.0,44.6707,44.7009,44.6707,44.6858,105200.0
2012-07-03 12:10:00,59.25,59.26,59.16,59.24,109200.0,44.6933,44.7009,44.6254,44.6858,109200.0
2012-07-03 12:20:00,59.23,59.31,59.23,59.3,59800.0,44.6782,44.7386,44.6782,44.731,59800.0
2012-07-03 12:30:00,59.3,59.31,59.19,59.24,92800.0,44.731,44.7386,44.6481,44.6858,92800.0
2012-07-03 12:40:00,59.28,59.32,59.16,59.21,110200.0,44.7159,44.7461,44.6254,44.6631,110200.0
2012-07-03 12:50:00,59.22,59.48,59.22,59.46,168400.0,44.6707,44.8668,44.6707,44.8517,168400.0
2012-07-05 09:30:00,59.27,59.43,58.89,59.09,209800.0,44.7084,44.8291,44.4218,44.5726,209800.0
2012-07-05 09:40:00,59.03,59.24,58.95,59.21,163600.0,44.5274,44.6858,44.467,44.6631,163600.0
2012-07-05 09:50:00,59.19,59.21,58.9,58.98,104000.0,44.6481,44.6631,44.4293,44.4896,104000.0
2012-07-05 10:00:00,58.95,59.05,58.85,58.95,112200.0,44.467,44.5424,44.3916,44.467,112200.0
2012-07-05 10:10:00,58.94,59.08,58.88,59.05,113600.0,44.4595,44.5651,44.4142,44.5424,113600.0
2012-07-05 10:20:00,59.04,59.15,59.02,59.04,124400.0,44.5349,44.6179,44.5198,44.5349,124400.0
2012-07-05 10:30:00,59.05,59.32,59.05,59.24,71400.0,44.5424,44.7461,44.5424,44.6858,71400.0
2012-07-05 10:40:00,59.25,59.37,59.21,59.34,127800.0,44.6933,44.7838,44.6631,44.7612,127800.0
2012-07-05 10:50:00,59.34,59.41,59.33,59.33,81000.0,44.7612,44.814,44.7537,44.7537,81000.0
2012-07-05 11:00:00,59.34,59.45,59.31,59.44,87600.0,44.7612,44.8442,44.7386,44.8366,87600.0
2012-07-05 11:10:00,59.45,59.46,59.37,59.42,121000.0,44.8442,44.8517,44.7838,44.8215,121000.0
2012-07-05 11:20:00,59.42,59.44,59.33,59.38,104600.0,44.8215,44.8366,44.7537,44.7914,104600.0
2012-07-05 11:30:00,59.38,59.4,59.27,59.27,116800.0,44.7914,44.8065,44.7084,44.7084,116800.0
2012-07-05 11:40:00,59.29,59.33,59.26,59.29,78600.0,44.7235,44.7537,44.7009,44.7235,78600.0
2012-07-05 11:50:00,59.3,59.39,59.29,59.3,67800.0,44.731,44.7989,44.7235,44.731,67800.0
2012-07-05 12:00:00,59.31,59.38,59.3,59.37,188800.0,44.7386,44.7914,44.731,44.7838,188800.0
2012-07-05 12:10:00,59.37,59.38,59.32,59.32,95800.0,44.7838,44.7914,44.7461,44.7461,95800.0
2012-07-05 12:20:00,59.32,59.38,59.27,59.33,104600.0,44.7461,44.7914,44.7084,44.7537,104600.0
2012-07-05 12:30:00,59.33,59.33,59.25,59.27,72000.0,44.7537,44.7537,44.6933,44.7084,72000.0
2012-07-05 12:40:00,59.28,59.32,59.26,59.26,86400.0,44.7159,44.7461,44.7009,44.7009,86400.0
2012-07-05 12:50:00,59.26,59.32,59.24,59.31,113400.0,44.7009,44.7461,44.6858,44.7386,113400.0
2012-07-05 13:00:00,59.31,59.31,59.27,59.29,86600.0,44.7386,44.7386,44.7084,44.7235,86600.0
2012-07-05 13:10:00,59.28,59.31,59.25,59.3,224200.0,44.7159,44.7386,44.6933,44.731,224200.0
2012-07-05 13:20:00,59.3,59.31,59.24,59.29,361600.0,44.731,44.7386,44.6858,44.7235,361600.0
2012-07-05 13:30:00,59.29,59.29,59.26,59.27,164400.0,44.7235,44.7235,44.7009,44.7084,164400.0
2012-07-05 13:40:00,59.27,59.3,59.26,59.27,401000.0,44.7084,44.731,44.7009,44.7084,401000.0
2012-07-05 13:50:00,59.27,59.35,59.26,59.3,319200.0,44.7084,44.7687,44.7009,44.731,319200.0
2012-07-05 14:00:00,59.3,59.32,59.27,59.28,123000.0,44.731,44.7461,44.7084,44.7159,123000.0
2012-07-05 14:10:00,59.29,59.31,59.26,59.27,209200.0,44.7235,44.7386,44.7009,44.7084,209200.0
2012-07-05 14:20:00,59.27,59.27,59.24,59.25,379400.0,44.7084,44.7084,44.6858,44.6933,379400.0
2012-07-05 14:30:00,59.25,59.27,59.24,59.26,140200.0,44.6933,44.7084,44.6858,44.7009,140200.0
2012-07-05 14:40:00,59.27,59.33,59.26,59.33,141200.0,44.7084,44.7537,44.7009,44.7537,141200.0
2012-07-05 14:50:00,59.33,59.33,59.29,59.3,57800.0,44.7537,44.7537,44.7235,44.731,57800.0
2012-07-05 15:00:00,59.31,59.31,59.25,59.26,148000.0,44.7386,44.7386,44.6933,44.7009,148000.0
2012-07-05 15:10:00,59.26,59.27,59.21,59.24,132800.0,44.7009,44.7084,44.6631,44.6858,132800.0
2012-07-05 15:20:00,59.24,59.27,59.18,59.23,98000.0,44.6858,44.7084,44.6405,44.6782,98000.0
2012-07-05 15:30:00,59.23,59.25,59.2,59.2,83600.0,44.6782,44.6933,44.6556,44.6556,83600.0
2012-07-05 15:40:00,59.2,59.27,59.17,59.27,138800.0,44.6556,44.7084,44.633,44.7084,138800.0
2012-07-05 15:50:00,59.27,59.3,59.13,59.13,253600.0,44.7084,44.731,44.6028,44.6028,253600.0
2012-07-06 09:30:00,58.55,58.75,58.55,58.73,112200.0,44.1653,44.3162,44.1653,44.3011,112200.0
2012-07-06 09:40:00,58.7,58.8,58.52,58.67,360200.0,44.2784,44.3539,44.1427,44.2558,360200.0
2012-07-06 09:50:00,58.65,58.74,58.63,58.67,447600.0,44.2407,44.3086,44.2256,44.2558,447600.0
2012-07-06 10:00:00,58.67,58.69,58.49,58.51,289000.0,44.2558,44.2709,44.12,44.1351,289000.0
2012-07-06 10:10:00,58.52,58.54,58.47,58.49,283800.0,44.1427,44.1577,44.1049,44.12,283800.0
2012-07-06 10:20:00,58.51,58.52,58.48,58.49,135400.0,44.1351,44.1427,44.1125,44.12,135400.0
2012-07-06 10:30:00,58.51,58.51,58.32,58.38,254400.0,44.1351,44.1351,43.9918,44.0371,254400.0
2012-07-06 10:40:00,58.38,58.54,58.38,58.44,162800.0,44.0371,44.1577,44.0371,44.0823,162800.0
2012-07-06 10:50:00,58.44,58.5,58.4,58.43,174200.0,44.0823,44.1276,44.0521,44.0748,174200.0
2012-07-06 11:00:00,58.42,58.47,58.4,58.46,176000.0,44.0672,44.1049,44.0521,44.0974,176000.0
2012-07-06 11:10:00,58.46,58.47,58.35,58.38,58600.0,44.0974,44.1049,44.0144,44.0371,58600.0
2012-07-06 11:20:00,58.38,58.38,58.3,58.32,128200.0,44.0371,44.0371,43.9767,43.9918,128200.0
2012-07-06 11:30:00,58.32,58.35,58.28,58.33,286200.0,43.9918,44.0144,43.9616,43.9993,286200.0
2012-07-06 11:40:00,58.32,58.63,58.29,58.63,175200.0,43.9918,44.2256,43.9692,44.2256,175200.0
2012-07-06 11:50:00,58.63,58.66,58.43,58.48,177200.0,44.2256,44.2483,44.0748,44.1125,177200.0
2012-07-06 12:00:00,58.49,58.5,58.44,58.44,76200.0,44.12,44.1276,44.0823,44.0823,76200.0
2012-07-06 12:10:00,58.45,58.45,58.3,58.34,117800.0,44.0899,44.0899,43.9767,44.0069,117800.0
2012-07-06 12:20:00,58.33,58.39,58.3,58.39,39600.0,43.9993,44.0446,43.9767,44.0446,39600.0
2012-07-06 12:30:00,58.39,58.4,58.3,58.31,117200.0,44.0446,44.0521,43.9767,43.9843,117200.0
2012-07-06 12:40:00,58.32,58.39,58.32,58.37,100600.0,43.9918,44.0446,43.9918,44.0295,100600.0
2012-07-06 12:50:00,58.37,58.43,58.35,58.39,199000.0,44.0295,44.0748,44.0144,44.0446,199000.0
2012-07-06 13:00:00,58.39,58.39,58.26,58.33,225000.0,44.0446,44.0446,43.9465,43.9993,225000.0
2012-07-06 13:10:00,58.34,58.38,58.27,58.34,178400.0,44.0069,44.0371,43.9541,44.0069,178400.0
2012-07-06 13:20:00,58.34,58.35,58.32,58.34,67400.0,44.0069,44.0144,43.9918,44.0069,67400.0
2012-07-06 13:30:00,58.32,58.35,58.31,58.34,33600.0,43.9918,44.0144,43.9843,44.0069,33600.0
2012-07-06 13:40:00,58.34,58.36,58.29,58.35,31600.0,44.0069,44.022,43.9692,44.0144,31600.0
2012-07-06 13:50:00,58.35,58.36,58.32,58.34,77200.0,44.0144,44.022,43.9918,44.0069,77200.0
2012-07-06 14:00:00,58.34,58.36,58.31,58.31,70600.0,44.0069,44.022,43.9843,43.9843,70600.0
2012-07-06 14:10:00,58.31,58.34,58.28,58.31,39800.0,43.9843,44.0069,43.9616,43.9843,39800.0
2012-07-06 14:20:00,58.3,58.35,58.29,58.33,38800.0,43.9767,44.0144,43.9692,43.9993,38800.0
2012-07-06 14:30:00,58.34,58.36,58.32,58.32,89400.0,44.0069,44.022,43.9918,43.9918,89400.0
2012-07-06 14:40:00,58.32,58.32,58.22,58.3,148800.0,43.9918,43.9918,43.9164,43.9767,148800.0
2012-07-06 14:50:00,58.3,58.33,58.23,58.27,54600.0,43.9767,43.9993,43.9239,43.9541,54600.0
2012-07-06 15:00:00,58.26,58.3,58.21,58.3,64400.0,43.9465,43.9767,43.9088,43.9767,64400.0
2012-07-06 15:10:00,58.28,58.35,58.27,58.34,77600.0,43.9616,44.0144,43.9541,44.0069,77600.0
2012-07-06 15:20:00,58.35,58.35,58.23,58.27,355200.0,44.0144,44.0144,43.9239,43.9541,355200.0
2012-07-06 15:30:00,58.27,58.47,58.26,58.35,663600.0,43.9541,44.1049,43.9465,44.0144,663600.0
2012-07-06 15:40:00,58.35,58.51,58.35,58.38,350800.0,44.0144,44.1351,44.0144,44.0371,350800.0
2012-07-06 15:50:00,58.41,58.48,58.32,58.37,385200.0,44.0597,44.1125,43.9918,44.0295,385200.0
2012-07-09 09:30:00,58.46,58.49,58.21,58.34,201000.0,44.0974,44.12,43.9088,44.0069,201000.0
2012-07-09 09:40:00,58.35,58.35,58.2,58.27,191600.0,44.0144,44.0144,43.9013,43.9541,191600.0
2012-07-09 09:50:00,58.29,58.38,58.25,58.38,202200.0,43.9692,44.0371,43.939,44.0371,202200.0
2012-07-09 10:00:00,58.38,58.38,58.19,58.25,156600.0,44.0371,44.0371,43.8937,43.939,156600.0
2012-07-09 10:10:00,58.24,58.45,58.23,58.43,165400.0,43.9315,44.0899,43.9239,44.0748,165400.0
2012-07-09 10:20:00,58.45,58.77,58.4,58.77,140400.0,44.0899,44.3312,44.0521,44.3312,140400.0
2012-07-09 10:30:00,58.77,58.92,58.75,58.88,113800.0,44.3312,44.4444,44.3162,44.4142,113800.0
2012-07-09 10:40:00,58.87,59.13,58.86,59.08,113000.0,44.4067,44.6028,44.3991,44.5651,113000.0
2012-07-09 10:50:00,59.1,59.23,59.07,59.18,158200.0,44.5802,44.6782,44.5575,44.6405,158200.0
2012-07-09 11:00:00,59.18,59.21,59.09,59.12,109200.0,44.6405,44.6631,44.5726,44.5953,109200.0
2012-07-09 11:10:00,59.13,59.13,59.04,59.08,122000.0,44.6028,44.6028,44.5349,44.5651,122000.0
2012-07-09 11:20:00,59.08,59.19,59.05,59.13,138400.0,44.5651,44.6481,44.5424,44.6028,138400.0
2012-07-09 11:30:00,59.13,59.14,58.99,58.99,109000.0,44.6028,44.6103,44.4972,44.4972,109000.0
2012-07-09 11:40:00,58.99,59.02,58.95,58.96,58600.0,44.4972,44.5198,44.467,44.4746,58600.0
2012-07-09 11:50:00,58.96,59.0,58.87,58.9,38800.0,44.4746,44.5047,44.4067,44.4293,38800.0
2012-07-09 12:00:00,58.91,59.02,58.91,58.99,53200.0,44.4368,44.5198,44.4368,44.4972,53200.0
2012-07-09 12:10:00,59.01,59.02,58.95,59.02,51400.0,44.5123,44.5198,44.467,44.5198,51400.0
2012-07-09 12:20:00,58.99,59.04,58.93,58.96,48400.0,44.4972,44.5349,44.4519,44.4746,48400.0
2012-07-09 12:30:00,58.96,59.01,58.87,58.93,33800.0,44.4746,44.5123,44.4067,44.4519,33800.0
2012-07-09 12:40:00,58.94,58.97,58.89,58.97,19800.0,44.4595,44.4821,44.4218,44.4821,19800.0
2012-07-09 12:50:00,58.98,59.05,58.96,58.99,48000.0,44.4896,44.5424,44.4746,44.4972,48000.0
2012-07-09 13:00:00,58.98,59.01,58.96,59.01,41000.0,44.4896,44.5123,44.4746,44.5123,41000.0
2012-07-09 13:10:00,59.01,59.06,58.98,59.04,162600.0,44.5123,44.55,44.4896,44.5349,162600.0
2012-07-09 13:20:00,59.06,59.1,59.0,59.1,185200.0,44.55,44.5802,44.5047,44.5802,185200.0
2012-07-09 13:30:00,59.1,59.13,59.02,59.09,115400.0,44.5802,44.6028,44.5198,44.5726,115400.0
2012-07-09 13:40:00,59.09,59.1,59.04,59.07,72800.0,44.5726,44.5802,44.5349,44.5575,72800.0
2012-07-09 13:50:00,59.07,59.09,59.01,59.05,69400.0,44.5575,44.5726,44.5123,44.5424,69400.0
2012-07-09 14:00:00,59.06,59.09,59.02,59.04,51200.0,44.55,44.5726,44.5198,44.5349,51200.0
2012-07-09 14:10:00,59.06,59.07,58.96,59.0,75000.0,44.55,44.5575,44.4746,44.5047,75000.0
2012-07-09 14:20:00,58.99,59.02,58.93,58.96,49000.0,44.4972,44.5198,44.4519,44.4746,49000.0
2012-07-09 14:30:00,58.97,59.02,58.96,59.01,67000.0,44.4821,44.5198,44.4746,44.5123,67000.0
2012-07-09 14:40:00,59.01,59.01,58.85,58.92,74400.0,44.5123,44.5123,44.3916,44.4444,74400.0
2012-07-09 14:50:00,58.92,59.0,58.9,58.95,63600.0,44.4444,44.5047,44.4293,44.467,63600.0
2012-07-09 15:00:00,58.95,58.95,58.8,58.9,189200.0,44.467,44.467,44.3539,44.4293,189200.0
2012-07-09 15:10:00,58.89,58.92,58.82,58.89,86800.0,44.4218,44.4444,44.369,44.4218,86800.0
2012-07-09 15:20:00,58.91,58.99,58.84,58.91,173600.0,44.4368,44.4972,44.384,44.4368,173600.0
2012-07-09 15:30:00,58.92,58.97,58.84,58.87,167600.0,44.4444,44.4821,44.384,44.4067,167600.0
2012-07-09 15:40:00,58.88,59.07,58.87,59.06,270600.0,44.4142,44.5575,44.4067,44.55,270600.0
2012-07-09 15:50:00,59.06,59.07,58.98,59.0,337800.0,44.55,44.5575,44.4896,44.5047,337800.0
2012-07-10 09:30:00,59.09,59.5,59.09,59.41,236400.0,44.5726,44.8819,44.5726,44.814,236400.0
2012-07-10 09:40:00,59.41,59.49,59.37,59.43,84200.0,44.814,44.8743,44.7838,44.8291,84200.0
2012-07-10 09:50:00,59.45,59.59,59.41,59.48,239600.0,44.8442,44.9498,44.814,44.8668,239600.0
2012-07-10 10:00:00,59.49,59.62,59.32,59.32,142800.0,44.8743,44.9724,44.7461,44.7461,142800.0
2012-07-10 10:10:00,59.27,59.5,59.25,59.38,79600.0,44.7084,44.8819,44.6933,44.7914,79600.0
2012-07-10 10:20:00,59.34,59.35,59.19,59.3,76600.0,44.7612,44.7687,44.6481,44.731,76600.0
2012-07-10 10:30:00,59.29,59.29,59.19,59.2,94000.0,44.7235,44.7235,44.6481,44.6556,94000.0
2012-07-10 10:40:00,59.23,59.26,59.16,59.19,72400.0,44.6782,44.7009,44.6254,44.6481,72400.0
2012-07-10 10:50:00,59.19,59.27,59.13,59.24,55600.0,44.6481,44.7084,44.6028,44.6858,55600.0
2012-07-10 11:00:00,59.24,59.25,59.0,59.01,82400.0,44.6858,44.6933,44.5047,44.5123,82400.0
2012-07-10 11:10:00,59.0,59.04,58.95,59.0,54200.0,44.5047,44.5349,44.467,44.5047,54200.0
2012-07-10 11:20:00,58.99,59.04,58.98,59.02,119800.0,44.4972,44.5349,44.4896,44.5198,119800.0
2012-07-10 11:30:00,58.99,59.05,58.97,59.05,46000.0,44.4972,44.5424,44.4821,44.5424,46000.0
2012-07-10 11:40:00,59.05,59.16,59.05,59.13,45000.0,44.5424,44.6254,44.5424,44.6028,45000.0
2012-07-10 11:50:00,59.13,59.13,59.0,59.12,92600.0,44.6028,44.6028,44.5047,44.5953,92600.0
2012-07-10 12:00:00,59.1,59.16,59.08,59.1,42200.0,44.5802,44.6254,44.5651,44.5802,42200.0
2012-07-10 12:10:00,59.11,59.12,58.99,59.01,32600.0,44.5877,44.5953,44.4972,44.5123,32600.0
2012-07-10 12:20:00,59.01,59.03,58.98,58.99,41800.0,44.5123,44.5274,44.4896,44.4972,41800.0
2012-07-10 12:30:00,58.99,59.08,58.99,59.08,36800.0,44.4972,44.5651,44.4972,44.5651,36800.0
2012-07-10 12:40:00,59.09,59.1,58.97,58.97,53800.0,44.5726,44.5802,44.4821,44.4821,53800.0
2012-07-10 12:50:00,58.96,59.02,58.95,58.98,28600.0,44.4746,44.5198,44.467,44.4896,28600.0
2012-07-10 13:00:00,58.97,59.03,58.96,59.01,20800.0,44.4821,44.5274,44.4746,44.5123,20800.0
2012-07-10 13:10:00,59.01,59.01,58.98,59.0,38400.0,44.5123,44.5123,44.4896,44.5047,38400.0
2012-07-10 13:20:00,59.0,59.02,58.83,58.88,60000.0,44.5047,44.5198,44.3765,44.4142,60000.0
2012-07-10 13:30:00,58.88,58.9,58.68,58.69,116400.0,44.4142,44.4293,44.2634,44.2709,116400.0
2012-07-10 13:40:00,58.69,58.8,58.66,58.69,66000.0,44.2709,44.3539,44.2483,44.2709,66000.0
2012-07-10 13:50:00,58.68,58.82,58.62,58.82,97800.0,44.2634,44.369,44.2181,44.369,97800.0
2012-07-10 14:00:00,58.8,58.84,58.66,58.69,100400.0,44.3539,44.384,44.2483,44.2709,100400.0
2012-07-10 14:10:00,58.68,58.68,58.25,58.27,111400.0,44.2634,44.2634,43.939,43.9541,111400.0
2012-07-10 14:20:00,58.27,58.33,58.21,58.32,60400.0,43.9541,43.9993,43.9088,43.9918,60400.0
2012-07-10 14:30:00,58.32,58.34,58.15,58.34,70600.0,43.9918,44.0069,43.8636,44.0069,70600.0
2012-07-10 14:40:00,58.33,58.42,58.31,58.35,71800.0,43.9993,44.0672,43.9843,44.0144,71800.0
2012-07-10 14:50:00,58.35,58.38,58.22,58.3,77000.0,44.0144,44.0371,43.9164,43.9767,77000.0
2012-07-10 15:00:00,58.3,58.43,58.22,58.23,134200.0,43.9767,44.0748,43.9164,43.9239,134200.0
2012-07-10 15:10:00,58.24,58.27,58.07,58.14,145000.0,43.9315,43.9541,43.8032,43.856,145000.0
2012-07-10 15:20:00,58.13,58.17,57.99,58.04,151200.0,43.8485,43.8787,43.7429,43.7806,151200.0
2012-07-10 15:30:00,58.03,58.1,58.01,58.06,120400.0,43.773,43.8258,43.758,43.7957,120400.0
2012-07-10 15:40:00,58.04,58.2,57.98,58.15,225600.0,43.7806,43.9013,43.7353,43.8636,225600.0
2012-07-10 15:50:00,58.15,58.28,58.15,58.23,258600.0,43.8636,43.9616,43.8636,43.9239,258600.0
2012-07-11 09:30:00,58.18,58.52,58.13,58.42,96200.0,43.8862,44.1427,43.8485,44.0672,96200.0
2012-07-11 09:40:00,58.42,58.6,58.38,58.52,147000.0,44.0672,44.203,44.0371,44.1427,147000.0
2012-07-11 09:50:00,58.53,58.74,58.53,58.62,132800.0,44.1502,44.3086,44.1502,44.2181,132800.0
2012-07-11 10:00:00,58.59,58.7,58.55,58.58,54200.0,44.1955,44.2784,44.1653,44.1879,54200.0
2012-07-11 10:10:00,58.59,58.66,58.43,58.55,44800.0,44.1955,44.2483,44.0748,44.1653,44800.0
2012-07-11 10:20:00,58.52,58.58,58.33,58.35,100000.0,44.1427,44.1879,43.9993,44.0144,100000.0
2012-07-11 10:30:00,58.38,58.42,58.28,58.31,119600.0,44.0371,44.0672,43.9616,43.9843,119600.0
2012-07-11 10:40:00,58.34,58.38,58.2,58.22,54200.0,44.0069,44.0371,43.9013,43.9164,54200.0
2012-07-11 10:50:00,58.17,58.32,58.16,58.27,62400.0,43.8787,43.9918,43.8711,43.9541,62400.0
2012-07-11 11:00:00,58.26,58.45,58.23,58.36,183000.0,43.9465,44.0899,43.9239,44.022,183000.0
2012-07-11 11:10:00,58.35,58.38,58.19,58.21,51600.0,44.0144,44.0371,43.8937,43.9088,51600.0
2012-07-11 11:20:00,58.21,58.38,58.21,58.29,45000.0,43.9088,44.0371,43.9088,43.9692,45000.0
2012-07-11 11:30:00,58.3,58.45,58.29,58.4,276200.0,43.9767,44.0899,43.9692,44.0521,276200.0
2012-07-11 11:40:00,58.41,58.47,58.34,58.41,133200.0,44.0597,44.1049,44.0069,44.0597,133200.0
2012-07-11 11:50:00,58.4,58.45,58.37,58.41,31600.0,44.0521,44.0899,44.0295,44.0597,31600.0
2012-07-11 12:00:00,58.41,58.58,58.39,58.47,40000.0,44.0597,44.1879,44.0446,44.1049,40000.0
2012-07-11 12:10:00,58.49,58.62,58.49,58.56,132200.0,44.12,44.2181,44.12,44.1728,132200.0
2012-07-11 12:20:00,58.57,58.62,58.49,58.51,57400.0,44.1804,44.2181,44.12,44.1351,57400.0
2012-07-11 12:30:00,58.51,58.57,58.48,58.54,40000.0,44.1351,44.1804,44.1125,44.1577,40000.0
2012-07-11 12:40:00,58.55,58.62,58.52,58.53,36800.0,44.1653,44.2181,44.1427,44.1502,36800.0
2012-07-11 12:50:00,58.53,58.56,58.45,58.52,32000.0,44.1502,44.1728,44.0899,44.1427,32000.0
2012-07-11 13:00:00,58.52,58.54,58.47,58.52,40800.0,44.1427,44.1577,44.1049,44.1427,40800.0
2012-07-11 13:10:00,58.52,58.52,58.44,58.46,39400.0,44.1427,44.1427,44.0823,44.0974,39400.0
2012-07-11 13:20:00,58.45,58.52,58.45,58.48,41800.0,44.0899,44.1427,44.0899,44.1125,41800.0
2012-07-11 13:30:00,58.48,58.5,58.43,58.49,34800.0,44.1125,44.1276,44.0748,44.12,34800.0
2012-07-11 13:40:00,58.49,58.52,58.45,58.52,123800.0,44.12,44.1427,44.0899,44.1427,123800.0
2012-07-11 13:50:00,58.51,58.55,58.49,58.52,85800.0,44.1351,44.1653,44.12,44.1427,85800.0
2012-07-11 14:00:00,58.54,58.6,58.09,58.23,119000.0,44.1577,44.203,43.8183,43.9239,119000.0
2012-07-11 14:10:00,58.21,58.27,58.07,58.08,94200.0,43.9088,43.9541,43.8032,43.8108,94200.0
2012-07-11 14:20:00,58.06,58.19,57.92,58.02,76800.0,43.7957,43.8937,43.6901,43.7655,76800.0
2012-07-11 14:30:00,58.03,58.07,57.92,58.05,83800.0,43.773,43.8032,43.6901,43.7881,83800.0
2012-07-11 14:40:00,58.04,58.24,58.01,58.23,137400.0,43.7806,43.9315,43.758,43.9239,137400.0
2012-07-11 14:50:00,58.23,58.27,58.05,58.07,73800.0,43.9239,43.9541,43.7881,43.8032,73800.0
2012-07-11 15:00:00,58.08,58.26,58.08,58.26,60200.0,43.8108,43.9465,43.8108,43.9465,60200.0
2012-07-11 15:10:00,58.26,58.3,58.2,58.27,79400.0,43.9465,43.9767,43.9013,43.9541,79400.0
2012-07-11 15:20:00,58.27,58.27,58.09,58.14,115200.0,43.9541,43.9541,43.8183,43.856,115200.0
2012-07-11 15:30:00,58.18,58.26,58.12,58.22,110200.0,43.8862,43.9465,43.8409,43.9164,110200.0
2012-07-11 15:40:00,58.22,58.43,58.22,58.42,228800.0,43.9164,44.0748,43.9164,44.0672,228800.0
2012-07-11 15:50:00,58.42,58.46,58.26,58.27,445800.0,44.0672,44.0974,43.9465,43.9541,445800.0
2012-07-12 09:30:00,57.74,58.09,57.69,57.96,123200.0,43.5543,43.8183,43.5166,43.7202,123200.0
2012-07-12 09:40:00,57.93,57.96,57.77,57.8,103400.0,43.6976,43.7202,43.5769,43.5996,103400.0
2012-07-12 09:50:00,57.81,57.97,57.77,57.91,60800.0,43.6071,43.7278,43.5769,43.6825,60800.0
2012-07-12 10:00:00,57.9,58.02,57.77,57.88,100600.0,43.675,43.7655,43.5769,43.6599,100600.0
2012-07-12 10:10:00,57.88,58.1,57.82,58.05,122600.0,43.6599,43.8258,43.6146,43.7881,122600.0
2012-07-12 10:20:00,58.06,58.18,58.02,58.15,51400.0,43.7957,43.8862,43.7655,43.8636,51400.0
2012-07-12 10:30:00,58.13,58.25,58.07,58.08,136000.0,43.8485,43.939,43.8032,43.8108,136000.0
2012-07-12 10:40:00,58.07,58.07,57.87,57.95,45400.0,43.8032,43.8032,43.6524,43.7127,45400.0
2012-07-12 10:50:00,57.95,58.04,57.93,58.02,38400.0,43.7127,43.7806,43.6976,43.7655,38400.0
2012-07-12 11:00:00,58.01,58.13,57.96,58.07,296600.0,43.758,43.8485,43.7202,43.8032,296600.0
2012-07-12 11:10:00,58.05,58.17,58.01,58.04,157400.0,43.7881,43.8787,43.758,43.7806,157400.0
2012-07-12 11:20:00,58.05,58.13,57.93,58.03,58800.0,43.7881,43.8485,43.6976,43.773,58800.0
2012-07-12 11:30:00,58.04,58.1,58.04,58.05,44800.0,43.7806,43.8258,43.7806,43.7881,44800.0
2012-07-12 11:40:00,58.05,58.24,58.05,58.24,40000.0,43.7881,43.9315,43.7881,43.9315,40000.0
2012-07-12 11:50:00,58.25,58.35,58.18,58.25,81400.0,43.939,44.0144,43.8862,43.939,81400.0
2012-07-12 12:00:00,58.26,58.27,58.16,58.19,33800.0,43.9465,43.9541,43.8711,43.8937,33800.0
2012-07-12 12:10:00,58.18,58.25,58.15,58.19,27200.0,43.8862,43.939,43.8636,43.8937,27200.0
2012-07-12 12:20:00,58.19,58.22,58.1,58.18,36400.0,43.8937,43.9164,43.8258,43.8862,36400.0
2012-07-12 12:30:00,58.18,58.2,58.08,58.12,53400.0,43.8862,43.9013,43.8108,43.8409,53400.0
2012-07-12 12:40:00,58.12,58.19,58.1,58.17,45000.0,43.8409,43.8937,43.8258,43.8787,45000.0
2012-07-12 12:50:00,58.17,58.24,58.11,58.23,126800.0,43.8787,43.9315,43.8334,43.9239,126800.0
2012-07-12 13:00:00,58.24,58.29,58.16,58.27,169200.0,43.9315,43.9692,43.8711,43.9541,169200.0
2012-07-12 13:10:00,58.27,58.39,58.27,58.32,38000.0,43.9541,44.0446,43.9541,43.9918,38000.0
2012-07-12 13:20:00,58.32,58.47,58.32,58.34,54800.0,43.9918,44.1049,43.9918,44.0069,54800.0
2012-07-12 13:30:00,58.34,58.47,58.34,58.44,47800.0,44.0069,44.1049,44.0069,44.0823,47800.0
2012-07-12 13:40:00,58.46,58.5,58.38,58.47,176600.0,44.0974,44.1276,44.0371,44.1049,176600.0
2012-07-12 13:50:00,58.47,58.48,58.28,58.28,36200.0,44.1049,44.1125,43.9616,43.9616,36200.0
2012-07-12 14:00:00,58.24,58.34,58.21,58.34,82800.0,43.9315,44.0069,43.9088,44.0069,82800.0
2012-07-12 14:10:00,58.33,58.38,58.09,58.1,39000.0,43.9993,44.0371,43.8183,43.8258,39000.0
2012-07-12 14:20:00,58.1,58.27,58.1,58.24,42600.0,43.8258,43.9541,43.8258,43.9315,42600.0
2012-07-12 14:30:00,58.24,58.37,58.23,58.34,56000.0,43.9315,44.0295,43.9239,44.0069,56000.0
2012-07-12 14:40:00,58.38,58.45,58.24,58.25,77000.0,44.0371,44.0899,43.9315,43.939,77000.0
2012-07-12 14:50:00,58.24,58.36,58.24,58.29,26000.0,43.9315,44.022,43.9315,43.9692,26000.0
2012-07-12 15:00:00,58.29,58.3,58.21,58.3,51400.0,43.9692,43.9767,43.9088,43.9767,51400.0
2012-07-12 15:10:00,58.3,58.39,58.22,58.27,52400.0,43.9767,44.0446,43.9164,43.9541,52400.0
2012-07-12 15:20:00,58.29,58.4,58.23,58.25,46800.0,43.9692,44.0521,43.9239,43.939,46800.0
2012-07-12 15:30:00,58.24,58.41,58.24,58.24,125000.0,43.9315,44.0597,43.9315,43.9315,125000.0
2012-07-12 15:40:00,58.25,58.41,58.2,58.24,126000.0,43.939,44.0597,43.9013,43.9315,126000.0
2012-07-12 15:50:00,58.24,58.31,58.08,58.15,312800.0,43.9315,43.9843,43.8108,43.8636,312800.0
2012-07-13 09:30:00,58.24,58.54,58.02,58.43,105000.0,43.9315,44.1577,43.7655,44.0748,105000.0
2012-07-13 09:40:00,58.43,58.91,58.43,58.9,196600.0,44.0748,44.4368,44.0748,44.4293,196600.0
2012-07-13 09:50:00,58.9,59.15,58.85,59.1,138000.0,44.4293,44.6179,44.3916,44.5802,138000.0
2012-07-13 10:00:00,59.12,59.22,59.05,59.2,260600.0,44.5953,44.6707,44.5424,44.6556,260600.0
2012-07-13 10:10:00,59.2,59.2,58.92,58.98,63800.0,44.6556,44.6556,44.4444,44.4896,63800.0
2012-07-13 10:20:00,58.98,59.05,58.93,58.93,82600.0,44.4896,44.5424,44.4519,44.4519,82600.0
2012-07-13 10:30:00,58.97,59.0,58.8,58.83,47800.0,44.4821,44.5047,44.3539,44.3765,47800.0
2012-07-13 10:40:00,58.84,58.87,58.71,58.84,66800.0,44.384,44.4067,44.286,44.384,66800.0
2012-07-13 10:50:00,58.84,58.86,58.78,58.8,49600.0,44.384,44.3991,44.3388,44.3539,49600.0
2012-07-13 11:00:00,58.81,58.83,58.73,58.77,48200.0,44.3614,44.3765,44.3011,44.3312,48200.0
2012-07-13 11:10:00,58.78,58.79,58.7,58.79,47200.0,44.3388,44.3463,44.2784,44.3463,47200.0
2012-07-13 11:20:00,58.77,58.79,58.73,58.76,32200.0,44.3312,44.3463,44.3011,44.3237,32200.0
2012-07-13 11:30:00,58.77,58.82,58.74,58.8,108600.0,44.3312,44.369,44.3086,44.3539,108600.0
2012-07-13 11:40:00,58.79,58.85,58.77,58.79,120000.0,44.3463,44.3916,44.3312,44.3463,120000.0
2012-07-13 11:50:00,58.79,58.86,58.79,58.82,60600.0,44.3463,44.3991,44.3463,44.369,60600.0
2012-07-13 12:00:00,58.82,58.88,58.81,58.83,69400.0,44.369,44.4142,44.3614,44.3765,69400.0
2012-07-13 12:10:00,58.83,58.88,58.79,58.8,59400.0,44.3765,44.4142,44.3463,44.3539,59400.0
2012-07-13 12:20:00,58.79,58.83,58.76,58.8,36400.0,44.3463,44.3765,44.3237,44.3539,36400.0
2012-07-13 12:30:00,58.79,58.83,58.77,58.82,32600.0,44.3463,44.3765,44.3312,44.369,32600.0
2012-07-13 12:40:00,58.82,59.02,58.8,58.99,284400.0,44.369,44.5198,44.3539,44.4972,284400.0
2012-07-13 12:50:00,58.99,59.05,58.98,59.05,113200.0,44.4972,44.5424,44.4896,44.5424,113200.0
2012-07-13 13:00:00,59.05,59.05,58.98,58.98,33200.0,44.5424,44.5424,44.4896,44.4896,33200.0
2012-07-13 13:10:00,58.99,59.05,58.97,59.03,53800.0,44.4972,44.5424,44.4821,44.5274,53800.0
2012-07-13 13:20:00,59.05,59.05,58.96,58.99,51800.0,44.5424,44.5424,44.4746,44.4972,51800.0
2012-07-13 13:30:00,58.99,59.02,58.97,59.0,59600.0,44.4972,44.5198,44.4821,44.5047,59600.0
2012-07-13 13:40:00,59.0,59.05,58.99,58.99,42800.0,44.5047,44.5424,44.4972,44.4972,42800.0
2012-07-13 13:50:00,59.0,59.01,58.94,58.98,40800.0,44.5047,44.5123,44.4595,44.4896,40800.0
2012-07-13 14:00:00,58.99,58.99,58.94,58.94,127600.0,44.4972,44.4972,44.4595,44.4595,127600.0
2012-07-13 14:10:00,58.94,58.98,58.94,58.98,42200.0,44.4595,44.4896,44.4595,44.4896,42200.0
2012-07-13 14:20:00,58.97,59.02,58.95,58.98,63000.0,44.4821,44.5198,44.467,44.4896,63000.0
2012-07-13 14:30:00,58.99,59.02,58.97,58.99,354600.0,44.4972,44.5198,44.4821,44.4972,354600.0
2012-07-13 14:40:00,58.99,58.99,58.94,58.98,49400.0,44.4972,44.4972,44.4595,44.4896,49400.0
2012-07-13 14:50:00,58.99,59.01,58.97,59.0,85200.0,44.4972,44.5123,44.4821,44.5047,85200.0
2012-07-13 15:00:00,59.0,59.04,58.99,59.0,197600.0,44.5047,44.5349,44.4972,44.5047,197600.0
2012-07-13 15:10:00,59.0,59.01,58.98,58.99,147600.0,44.5047,44.5123,44.4896,44.4972,147600.0
2012-07-13 15:20:00,58.99,59.0,58.97,58.99,135600.0,44.4972,44.5047,44.4821,44.4972,135600.0
2012-07-13 15:30:00,58.99,59.07,58.97,59.06,209400.0,44.4972,44.5575,44.4821,44.55,209400.0
2012-07-13 15:40:00,59.06,59.13,59.01,59.05,319400.0,44.55,44.6028,44.5123,44.5424,319400.0
2012-07-13 15:50:00,59.05,59.1,58.97,59.06,477600.0,44.5424,44.5802,44.4821,44.55,477600.0
2012-07-16 09:30:00,58.84,59.27,58.84,58.84,74200.0,44.384,44.7084,44.384,44.384,74200.0
2012-07-16 09:40:00,58.84,59.03,58.8,59.0,86600.0,44.384,44.5274,44.3539,44.5047,86600.0
2012-07-16 09:50:00,59.02,59.04,58.92,58.98,48000.0,44.5198,44.5349,44.4444,44.4896,48000.0
2012-07-16 10:00:00,58.98,59.04,58.77,58.93,162600.0,44.4896,44.5349,44.3312,44.4519,162600.0
2012-07-16 10:10:00,58.94,59.05,58.89,59.03,63600.0,44.4595,44.5424,44.4218,44.5274,63600.0
2012-07-16 10:20:00,59.03,59.16,58.98,59.16,61800.0,44.5274,44.6254,44.4896,44.6254,61800.0
2012-07-16 10:30:00,59.15,59.23,59.04,59.12,159800.0,44.6179,44.6782,44.5349,44.5953,159800.0
2012-07-16 10:40:00,59.13,59.13,59.02,59.07,44000.0,44.6028,44.6028,44.5198,44.5575,44000.0
2012-07-16 10:50:00,59.06,59.17,58.99,59.16,155000.0,44.55,44.633,44.4972,44.6254,155000.0
2012-07-16 11:00:00,59.16,59.23,59.14,59.22,62600.0,44.6254,44.6782,44.6103,44.6707,62600.0
2012-07-16 11:10:00,59.22,59.44,59.22,59.37,123200.0,44.6707,44.8366,44.6707,44.7838,123200.0
2012-07-16 11:20:00,59.38,59.41,59.3,59.35,67800.0,44.7914,44.814,44.731,44.7687,67800.0
2012-07-16 11:30:00,59.37,59.38,59.24,59.25,38600.0,44.7838,44.7914,44.6858,44.6933,38600.0
2012-07-16 11:40:00,59.27,59.31,59.15,59.21,64400.0,44.7084,44.7386,44.6179,44.6631,64400.0
2012-07-16 11:50:00,59.21,59.23,59.15,59.2,47200.0,44.6631,44.6782,44.6179,44.6556,47200.0
2012-07-16 12:00:00,59.2,59.29,59.13,59.15,39200.0,44.6556,44.7235,44.6028,44.6179,39200.0
2012-07-16 12:10:00,59.15,59.18,59.11,59.15,34000.0,44.6179,44.6405,44.5877,44.6179,34000.0
2012-07-16 12:20:00,59.16,59.19,59.13,59.17,41200.0,44.6254,44.6481,44.6028,44.633,41200.0
2012-07-16 12:30:00,59.19,59.24,59.12,59.13,39600.0,44.6481,44.6858,44.5953,44.6028,39600.0
2012-07-16 12:40:00,59.15,59.19,59.07,59.13,25200.0,44.6179,44.6481,44.5575,44.6028,25200.0
2012-07-16 12:50:00,59.1,59.19,59.09,59.17,27400.0,44.5802,44.6481,44.5726,44.633,27400.0
2012-07-16 13:00:00,59.18,59.23,59.02,59.08,87600.0,44.6405,44.6782,44.5198,44.5651,87600.0
2012-07-16 13:10:00,59.05,59.17,59.02,59.15,37000.0,44.5424,44.633,44.5198,44.6179,37000.0
2012-07-16 13:20:00,59.16,59.19,59.07,59.15,48200.0,44.6254,44.6481,44.5575,44.6179,48200.0
2012-07-16 13:30:00,59.15,59.18,59.05,59.05,33200.0,44.6179,44.6405,44.5424,44.5424,33200.0
2012-07-16 13:40:00,59.05,59.13,59.05,59.1,45200.0,44.5424,44.6028,44.5424,44.5802,45200.0
2012-07-16 13:50:00,59.11,59.16,59.09,59.1,25000.0,44.5877,44.6254,44.5726,44.5802,25000.0
2012-07-16 14:00:00,59.1,59.16,59.07,59.08,74000.0,44.5802,44.6254,44.5575,44.5651,74000.0
2012-07-16 14:10:00,59.08,59.17,59.05,59.13,60000.0,44.5651,44.633,44.5424,44.6028,60000.0
2012-07-16 14:20:00,59.13,59.15,58.99,59.01,71200.0,44.6028,44.6179,44.4972,44.5123,71200.0
2012-07-16 14:30:00,59.02,59.05,58.97,59.0,45200.0,44.5198,44.5424,44.4821,44.5047,45200.0
2012-07-16 14:40:00,59.02,59.1,59.0,59.1,74000.0,44.5198,44.5802,44.5047,44.5802,74000.0
2012-07-16 14:50:00,59.11,59.12,58.98,59.06,107800.0,44.5877,44.5953,44.4896,44.55,107800.0
2012-07-16 15:00:00,59.06,59.08,58.98,59.04,113400.0,44.55,44.5651,44.4896,44.5349,113400.0
2012-07-16 15:10:00,59.05,59.11,59.02,59.07,108600.0,44.5424,44.5877,44.5198,44.5575,108600.0
2012-07-16 15:20:00,59.08,59.1,58.99,59.01,125000.0,44.5651,44.5802,44.4972,44.5123,125000.0
2012-07-16 15:30:00,59.01,59.02,58.91,58.94,96000.0,44.5123,44.5198,44.4368,44.4595,96000.0
2012-07-16 15:40:00,58.94,59.01,58.88,58.99,196400.0,44.4595,44.5123,44.4142,44.4972,196400.0
2012-07-16 15:50:00,58.99,59.03,58.94,58.98,170200.0,44.4972,44.5274,44.4595,44.4896,170200.0
2012-07-17 09:30:00,59.24,59.5,59.01,59.49,150200.0,44.6858,44.8819,44.5123,44.8743,150200.0
2012-07-17 09:40:00,59.49,59.63,59.41,59.5,176000.0,44.8743,44.98,44.814,44.8819,176000.0
2012-07-17 09:50:00,59.49,59.61,59.46,59.59,172200.0,44.8743,44.9649,44.8517,44.9498,172200.0
2012-07-17 10:00:00,59.58,59.58,59.01,59.02,183800.0,44.9422,44.9422,44.5123,44.5198,183800.0
2012-07-17 10:10:00,59.02,59.17,58.96,59.07,133800.0,44.5198,44.633,44.4746,44.5575,133800.0
2012-07-17 10:20:00,59.09,59.12,58.97,59.04,76200.0,44.5726,44.5953,44.4821,44.5349,76200.0
2012-07-17 10:30:00,59.01,59.07,58.82,58.82,54800.0,44.5123,44.5575,44.369,44.369,54800.0
2012-07-17 10:40:00,58.82,58.84,58.61,58.79,91200.0,44.369,44.384,44.2106,44.3463,91200.0
2012-07-17 10:50:00,58.79,58.95,58.78,58.92,40400.0,44.3463,44.467,44.3388,44.4444,40400.0
2012-07-17 11:00:00,58.92,59.06,58.89,59.04,45000.0,44.4444,44.55,44.4218,44.5349,45000.0
2012-07-17 11:10:00,59.02,59.1,58.93,58.93,60000.0,44.5198,44.5802,44.4519,44.4519,60000.0
2012-07-17 11:20:00,58.94,59.0,58.75,58.77,60800.0,44.4595,44.5047,44.3162,44.3312,60800.0
2012-07-17 11:30:00,58.77,58.92,58.7,58.91,80800.0,44.3312,44.4444,44.2784,44.4368,80800.0
2012-07-17 11:40:00,58.92,58.99,58.84,58.99,29200.0,44.4444,44.4972,44.384,44.4972,29200.0
2012-07-17 11:50:00,58.99,59.16,58.94,59.13,55800.0,44.4972,44.6254,44.4595,44.6028,55800.0
2012-07-17 12:00:00,59.16,59.26,58.98,59.13,103200.0,44.6254,44.7009,44.4896,44.6028,103200.0
2012-07-17 12:10:00,59.13,59.13,58.95,58.97,71400.0,44.6028,44.6028,44.467,44.4821,71400.0
2012-07-17 12:20:00,58.96,59.1,58.95,59.04,67000.0,44.4746,44.5802,44.467,44.5349,67000.0
2012-07-17 12:30:00,59.04,59.22,58.99,59.02,228000.0,44.5349,44.6707,44.4972,44.5198,228000.0
2012-07-17 12:40:00,59.05,59.2,58.97,59.18,152200.0,44.5424,44.6556,44.4821,44.6405,152200.0
2012-07-17 12:50:00,59.16,59.16,58.99,59.02,44400.0,44.6254,44.6254,44.4972,44.5198,44400.0
2012-07-17 13:00:00,59.0,59.12,58.98,59.1,46200.0,44.5047,44.5953,44.4896,44.5802,46200.0
2012-07-17 13:10:00,59.11,59.19,59.1,59.17,61400.0,44.5877,44.6481,44.5802,44.633,61400.0
2012-07-17 13:20:00,59.19,59.34,59.09,59.2,82800.0,44.6481,44.7612,44.5726,44.6556,82800.0
2012-07-17 13:30:00,59.21,59.28,59.12,59.13,122200.0,44.6631,44.7159,44.5953,44.6028,122200.0
2012-07-17 13:40:00,59.16,59.24,59.14,59.2,26600.0,44.6254,44.6858,44.6103,44.6556,26600.0
2012-07-17 13:50:00,59.2,59.24,59.06,59.06,77000.0,44.6556,44.6858,44.55,44.55,77000.0
2012-07-17 14:00:00,59.06,59.21,59.03,59.18,78600.0,44.55,44.6631,44.5274,44.6405,78600.0
2012-07-17 14:10:00,59.18,59.21,59.13,59.15,56800.0,44.6405,44.6631,44.6028,44.6179,56800.0
2012-07-17 14:20:00,59.16,59.17,59.09,59.15,30000.0,44.6254,44.633,44.5726,44.6179,30000.0
2012-07-17 14:30:00,59.14,59.19,59.13,59.14,35600.0,44.6103,44.6481,44.6028,44.6103,35600.0
2012-07-17 14:40:00,59.14,59.28,59.14,59.28,55600.0,44.6103,44.7159,44.6103,44.7159,55600.0
2012-07-17 14:50:00,59.28,59.41,59.26,59.35,133000.0,44.7159,44.814,44.7009,44.7687,133000.0
2012-07-17 15:00:00,59.34,59.34,59.16,59.17,80400.0,44.7612,44.7612,44.6254,44.633,80400.0
2012-07-17 15:10:00,59.17,59.21,59.1,59.2,84000.0,44.633,44.6631,44.5802,44.6556,84000.0
2012-07-17 15:20:00,59.2,59.2,59.1,59.12,34200.0,44.6556,44.6556,44.5802,44.5953,34200.0
2012-07-17 15:30:00,59.13,59.19,59.07,59.1,85400.0,44.6028,44.6481,44.5575,44.5802,85400.0
2012-07-17 15:40:00,59.09,59.21,59.08,59.18,108600.0,44.5726,44.6631,44.5651,44.6405,108600.0
2012-07-17 15:50:00,59.18,59.23,59.14,59.17,292800.0,44.6405,44.6782,44.6103,44.633,292800.0
2012-07-18 09:30:00,58.88,59.18,58.67,59.02,213400.0,44.4142,44.6405,44.2558,44.5198,213400.0
2012-07-18 09:40:00,59.04,59.05,58.92,59.01,167400.0,44.5349,44.5424,44.4444,44.5123,167400.0
2012-07-18 09:50:00,59.01,59.25,58.98,59.21,155400.0,44.5123,44.6933,44.4896,44.6631,155400.0
2012-07-18 10:00:00,59.23,59.34,59.08,59.26,154400.0,44.6782,44.7612,44.5651,44.7009,154400.0
2012-07-18 10:10:00,59.26,59.35,59.2,59.34,89600.0,44.7009,44.7687,44.6556,44.7612,89600.0
2012-07-18 10:20:00,59.35,59.49,59.34,59.37,168400.0,44.7687,44.8743,44.7612,44.7838,168400.0
2012-07-18 10:30:00,59.38,59.4,59.23,59.24,148800.0,44.7914,44.8065,44.6782,44.6858,148800.0
2012-07-18 10:40:00,59.23,59.53,59.23,59.52,121000.0,44.6782,44.9045,44.6782,44.897,121000.0
2012-07-18 10:50:00,59.51,59.58,59.42,59.46,194000.0,44.8894,44.9422,44.8215,44.8517,194000.0
2012-07-18 11:00:00,59.47,59.48,59.34,59.35,48800.0,44.8593,44.8668,44.7612,44.7687,48800.0
2012-07-18 11:10:00,59.35,59.38,59.24,59.3,64400.0,44.7687,44.7914,44.6858,44.731,64400.0
2012-07-18 11:20:00,59.27,59.45,59.27,59.36,40000.0,44.7084,44.8442,44.7084,44.7763,40000.0
2012-07-18 11:30:00,59.36,59.45,59.24,59.43,128400.0,44.7763,44.8442,44.6858,44.8291,128400.0
2012-07-18 11:40:00,59.41,59.43,59.37,59.37,62800.0,44.814,44.8291,44.7838,44.7838,62800.0
2012-07-18 11:50:00,59.38,59.43,59.35,59.39,84600.0,44.7914,44.8291,44.7687,44.7989,84600.0
2012-07-18 12:00:00,59.39,59.45,59.35,59.41,191800.0,44.7989,44.8442,44.7687,44.814,191800.0
2012-07-18 12:10:00,59.42,59.44,59.38,59.39,143800.0,44.8215,44.8366,44.7914,44.7989,143800.0
2012-07-18 12:20:00,59.4,59.51,59.35,59.4,172000.0,44.8065,44.8894,44.7687,44.8065,172000.0
2012-07-18 12:30:00,59.4,59.48,59.38,59.44,279400.0,44.8065,44.8668,44.7914,44.8366,279400.0
2012-07-18 12:40:00,59.43,59.49,59.38,59.44,150000.0,44.8291,44.8743,44.7914,44.8366,150000.0
2012-07-18 12:50:00,59.43,59.48,59.38,59.46,191400.0,44.8291,44.8668,44.7914,44.8517,191400.0
2012-07-18 13:00:00,59.46,59.46,59.41,59.41,177000.0,44.8517,44.8517,44.814,44.814,177000.0
2012-07-18 13:10:00,59.42,59.46,59.4,59.44,205400.0,44.8215,44.8517,44.8065,44.8366,205400.0
2012-07-18 13:20:00,59.45,59.54,59.41,59.5,245000.0,44.8442,44.9121,44.814,44.8819,245000.0
2012-07-18 13:30:00,59.49,59.56,59.49,59.53,256800.0,44.8743,44.9272,44.8743,44.9045,256800.0
2012-07-18 13:40:00,59.53,59.67,59.51,59.63,647000.0,44.9045,45.0101,44.8894,44.98,647000.0
2012-07-18 13:50:00,59.65,59.65,59.43,59.49,107000.0,44.995,44.995,44.8291,44.8743,107000.0
2012-07-18 14:00:00,59.49,59.52,59.46,59.48,68800.0,44.8743,44.897,44.8517,44.8668,68800.0
2012-07-18 14:10:00,59.48,59.61,59.48,59.59,104200.0,44.8668,44.9649,44.8668,44.9498,104200.0
2012-07-18 14:20:00,59.59,59.67,59.56,59.58,83400.0,44.9498,45.0101,44.9272,44.9422,83400.0
2012-07-18 14:30:00,59.58,59.61,59.52,59.52,44400.0,44.9422,44.9649,44.897,44.897,44400.0
2012-07-18 14:40:00,59.53,59.56,59.34,59.41,110000.0,44.9045,44.9272,44.7612,44.814,110000.0
2012-07-18 14:50:00,59.4,59.4,59.3,59.35,38600.0,44.8065,44.8065,44.731,44.7687,38600.0
2012-07-18 15:00:00,59.36,59.43,59.32,59.34,72000.0,44.7763,44.8291,44.7461,44.7612,72000.0
2012-07-18 15:10:00,59.32,59.41,59.23,59.26,113800.0,44.7461,44.814,44.6782,44.7009,113800.0
2012-07-18 15:20:00,59.27,59.35,59.24,59.27,109600.0,44.7084,44.7687,44.6858,44.7084,109600.0
2012-07-18 15:30:00,59.28,59.38,59.27,59.37,124400.0,44.7159,44.7914,44.7084,44.7838,124400.0
2012-07-18 15:40:00,59.37,59.44,59.21,59.23,226200.0,44.7838,44.8366,44.6631,44.6782,226200.0
2012-07-18 15:50:00,59.24,59.33,59.2,59.3,533000.0,44.6858,44.7537,44.6556,44.731,533000.0
2012-07-19 09:30:00,59.74,61.68,59.64,61.49,1066400.0,45.0629,46.5263,44.9875,46.383,1066400.0
2012-07-19 09:40:00,61.46,61.6,61.06,61.13,500800.0,46.3604,46.466,46.0586,46.1114,500800.0
2012-07-19 09:50:00,61.13,61.15,60.88,61.0,260200.0,46.1114,46.1265,45.9229,46.0134,260200.0
2012-07-19 10:00:00,60.99,61.25,60.89,61.16,410600.0,46.0058,46.2019,45.9304,46.1341,410600.0
2012-07-19 10:10:00,61.19,61.19,60.72,60.85,437400.0,46.1567,46.1567,45.8022,45.9002,437400.0
2012-07-19 10:20:00,60.86,61.12,60.86,60.97,255200.0,45.9078,46.1039,45.9078,45.9907,255200.0
2012-07-19 10:30:00,60.97,60.99,60.81,60.96,172200.0,45.9907,46.0058,45.87,45.9832,172200.0
2012-07-19 10:40:00,60.95,61.19,60.88,61.08,529000.0,45.9757,46.1567,45.9229,46.0737,529000.0
2012-07-19 10:50:00,61.09,61.23,61.04,61.14,411600.0,46.0813,46.1869,46.0435,46.119,411600.0
2012-07-19 11:00:00,61.14,61.15,61.0,61.12,180200.0,46.119,46.1265,46.0134,46.1039,180200.0
2012-07-19 11:10:00,61.12,61.12,60.94,60.95,267800.0,46.1039,46.1039,45.9681,45.9757,267800.0
2012-07-19 11:20:00,60.95,61.25,60.94,61.19,206200.0,45.9757,46.2019,45.9681,46.1567,206200.0
2012-07-19 11:30:00,61.2,61.33,61.19,61.31,382000.0,46.1642,46.2623,46.1567,46.2472,382000.0
2012-07-19 11:40:00,61.32,61.34,61.1,61.31,666800.0,46.2548,46.2698,46.0888,46.2472,666800.0
2012-07-19 11:50:00,61.33,61.62,61.29,61.6,136600.0,46.2623,46.481,46.2321,46.466,136600.0
2012-07-19 12:00:00,61.6,61.67,61.52,61.52,124600.0,46.466,46.5188,46.4056,46.4056,124600.0
2012-07-19 12:10:00,61.52,61.54,61.37,61.48,197000.0,46.4056,46.4207,46.2925,46.3754,197000.0
2012-07-19 12:20:00,61.49,61.78,61.48,61.71,155600.0,46.383,46.6017,46.3754,46.5489,155600.0
2012-07-19 12:30:00,61.68,61.69,61.46,61.51,150200.0,46.5263,46.5338,46.3604,46.3981,150200.0
2012-07-19 12:40:00,61.51,61.61,61.46,61.47,168600.0,46.3981,46.4735,46.3604,46.3679,168600.0
2012-07-19 12:50:00,61.49,61.55,61.4,61.49,334600.0,46.383,46.4282,46.3151,46.383,334600.0
2012-07-19 13:00:00,61.5,61.69,61.49,61.67,74200.0,46.3905,46.5338,46.383,46.5188,74200.0
2012-07-19 13:10:00,61.67,61.67,61.52,61.57,738600.0,46.5188,46.5188,46.4056,46.4433,738600.0
2012-07-19 13:20:00,61.57,61.68,61.57,61.61,80200.0,46.4433,46.5263,46.4433,46.4735,80200.0
2012-07-19 13:30:00,61.61,61.76,61.58,61.65,182400.0,46.4735,46.5867,46.4509,46.5037,182400.0
2012-07-19 13:40:00,61.66,61.68,61.47,61.66,107200.0,46.5112,46.5263,46.3679,46.5112,107200.0
2012-07-19 13:50:00,61.67,61.75,61.53,61.55,88000.0,46.5188,46.5791,46.4132,46.4282,88000.0
2012-07-19 14:00:00,61.57,61.57,61.43,61.47,82200.0,46.4433,46.4433,46.3377,46.3679,82200.0
2012-07-19 14:10:00,61.46,61.49,61.38,61.38,84200.0,46.3604,46.383,46.3,46.3,84200.0
2012-07-19 14:20:00,61.38,61.6,61.35,61.57,204200.0,46.3,46.466,46.2774,46.4433,204200.0
2012-07-19 14:30:00,61.57,61.58,61.41,61.49,88400.0,46.4433,46.4509,46.3226,46.383,88400.0
2012-07-19 14:40:00,61.48,61.52,61.44,61.45,74000.0,46.3754,46.4056,46.3453,46.3528,74000.0
2012-07-19 14:50:00,61.47,61.52,61.42,61.51,143000.0,46.3679,46.4056,46.3302,46.3981,143000.0
2012-07-19 15:00:00,61.52,61.52,61.45,61.49,123000.0,46.4056,46.4056,46.3528,46.383,123000.0
2012-07-19 15:10:00,61.49,61.5,61.45,61.47,157800.0,46.383,46.3905,46.3528,46.3679,157800.0
2012-07-19 15:20:00,61.47,61.49,61.35,61.37,197000.0,46.3679,46.383,46.2774,46.2925,197000.0
2012-07-19 15:30:00,61.38,61.45,61.34,61.43,249600.0,46.3,46.3528,46.2698,46.3377,249600.0
2012-07-19 15:40:00,61.43,61.54,61.42,61.48,233600.0,46.3377,46.4207,46.3302,46.3754,233600.0
2012-07-19 15:50:00,61.48,61.49,61.31,61.35,456400.0,46.3754,46.383,46.2472,46.2774,456400.0
2012-07-20 09:30:00,61.05,61.18,60.53,60.63,681200.0,46.0511,46.1491,45.6588,45.7343,681200.0
2012-07-20 09:40:00,60.64,60.84,60.38,60.42,229800.0,45.7418,45.8927,45.5457,45.5759,229800.0
2012-07-20 09:50:00,60.42,60.62,60.35,60.62,329600.0,45.5759,45.7267,45.5231,45.7267,329600.0
2012-07-20 10:00:00,60.6,60.72,60.5,60.52,191600.0,45.7116,45.8022,45.6362,45.6513,191600.0
2012-07-20 10:10:00,60.53,60.63,60.45,60.47,122400.0,45.6588,45.7343,45.5985,45.6136,122400.0
2012-07-20 10:20:00,60.47,60.5,60.26,60.38,329400.0,45.6136,45.6362,45.4552,45.5457,329400.0
2012-07-20 10:30:00,60.38,60.4,60.12,60.13,163000.0,45.5457,45.5608,45.3496,45.3571,163000.0
2012-07-20 10:40:00,60.14,60.26,59.92,60.24,293800.0,45.3647,45.4552,45.1987,45.4401,293800.0
2012-07-20 10:50:00,60.24,60.3,60.13,60.22,145800.0,45.4401,45.4853,45.3571,45.425,145800.0
2012-07-20 11:00:00,60.24,60.24,60.06,60.1,244600.0,45.4401,45.4401,45.3043,45.3345,244600.0
2012-07-20 11:10:00,60.1,60.16,59.88,59.88,237000.0,45.3345,45.3797,45.1685,45.1685,237000.0
2012-07-20 11:20:00,59.89,59.93,59.72,59.87,354800.0,45.1761,45.2062,45.0478,45.161,354800.0
2012-07-20 11:30:00,59.88,59.88,59.71,59.84,114800.0,45.1685,45.1685,45.0403,45.1384,114800.0
2012-07-20 11:40:00,59.83,60.02,59.72,60.01,91200.0,45.1308,45.2741,45.0478,45.2666,91200.0
2012-07-20 11:50:00,60.01,60.05,59.95,60.03,303800.0,45.2666,45.2968,45.2213,45.2817,303800.0
2012-07-20 12:00:00,60.05,60.1,59.92,59.96,60600.0,45.2968,45.3345,45.1987,45.2289,60600.0
2012-07-20 12:10:00,59.96,59.97,59.82,59.95,78400.0,45.2289,45.2364,45.1233,45.2213,78400.0
2012-07-20 12:20:00,59.92,59.93,59.85,59.9,49200.0,45.1987,45.2062,45.1459,45.1836,49200.0
2012-07-20 12:30:00,59.9,59.91,59.74,59.85,61200.0,45.1836,45.1912,45.0629,45.1459,61200.0
2012-07-20 12:40:00,59.85,59.98,59.85,59.93,63800.0,45.1459,45.244,45.1459,45.2062,63800.0
2012-07-20 12:50:00,59.93,60.01,59.88,59.98,64200.0,45.2062,45.2666,45.1685,45.244,64200.0
2012-07-20 13:00:00,59.98,59.99,59.85,59.85,49400.0,45.244,45.2515,45.1459,45.1459,49400.0
2012-07-20 13:10:00,59.84,59.84,59.7,59.7,45800.0,45.1384,45.1384,45.0328,45.0328,45800.0
2012-07-20 13:20:00,59.71,59.71,59.54,59.62,77800.0,45.0403,45.0403,44.9121,44.9724,77800.0
2012-07-20 13:30:00,59.63,59.71,59.6,59.67,94400.0,44.98,45.0403,44.9573,45.0101,94400.0
2012-07-20 13:40:00,59.67,59.67,59.52,59.54,51400.0,45.0101,45.0101,44.897,44.9121,51400.0
2012-07-20 13:50:00,59.52,59.7,59.49,59.7,55800.0,44.897,45.0328,44.8743,45.0328,55800.0
2012-07-20 14:00:00,59.71,59.91,59.67,59.88,86400.0,45.0403,45.1912,45.0101,45.1685,86400.0
2012-07-20 14:10:00,59.88,59.92,59.84,59.91,44800.0,45.1685,45.1987,45.1384,45.1912,44800.0
2012-07-20 14:20:00,59.91,59.93,59.77,59.79,64400.0,45.1912,45.2062,45.0856,45.1006,64400.0
2012-07-20 14:30:00,59.79,59.82,59.64,59.66,68800.0,45.1006,45.1233,44.9875,45.0026,68800.0
2012-07-20 14:40:00,59.65,59.66,59.54,59.65,187200.0,44.995,45.0026,44.9121,44.995,187200.0
2012-07-20 14:50:00,59.64,59.74,59.6,59.74,286600.0,44.9875,45.0629,44.9573,45.0629,286600.0
2012-07-20 15:00:00,59.72,59.78,59.7,59.74,75200.0,45.0478,45.0931,45.0328,45.0629,75200.0
2012-07-20 15:10:00,59.74,59.85,59.73,59.79,276400.0,45.0629,45.1459,45.0554,45.1006,276400.0
2012-07-20 15:20:00,59.79,59.86,59.72,59.73,148000.0,45.1006,45.1534,45.0478,45.0554,148000.0
2012-07-20 15:30:00,59.74,59.81,59.69,59.78,352600.0,45.0629,45.1157,45.0252,45.0931,352600.0
2012-07-20 15:40:00,59.77,59.79,59.68,59.74,426800.0,45.0856,45.1006,45.0177,45.0629,426800.0
2012-07-20 15:50:00,59.74,59.8,59.68,59.8,534000.0,45.0629,45.1082,45.0177,45.1082,534000.0
2012-07-23 09:30:00,58.89,59.27,58.77,59.12,238400.0,44.4218,44.7084,44.3312,44.5953,238400.0
2012-07-23 09:40:00,59.13,59.2,58.98,59.07,277400.0,44.6028,44.6556,44.4896,44.5575,277400.0
2012-07-23 09:50:00,59.05,59.08,58.72,58.83,159400.0,44.5424,44.5651,44.2935,44.3765,159400.0
2012-07-23 10:00:00,58.85,59.09,58.8,58.85,174200.0,44.3916,44.5726,44.3539,44.3916,174200.0
2012-07-23 10:10:00,58.84,58.85,58.35,58.47,264600.0,44.384,44.3916,44.0144,44.1049,264600.0
2012-07-23 10:20:00,58.46,58.5,58.38,58.39,81600.0,44.0974,44.1276,44.0371,44.0446,81600.0
2012-07-23 10:30:00,58.39,58.55,58.38,58.46,99200.0,44.0446,44.1653,44.0371,44.0974,99200.0
2012-07-23 10:40:00,58.48,58.72,58.48,58.65,142600.0,44.1125,44.2935,44.1125,44.2407,142600.0
2012-07-23 10:50:00,58.63,58.66,58.47,58.52,120400.0,44.2256,44.2483,44.1049,44.1427,120400.0
2012-07-23 11:00:00,58.52,58.77,58.51,58.7,507400.0,44.1427,44.3312,44.1351,44.2784,507400.0
2012-07-23 11:10:00,58.7,58.85,58.66,58.69,245200.0,44.2784,44.3916,44.2483,44.2709,245200.0
2012-07-23 11:20:00,58.69,58.73,58.54,58.69,234000.0,44.2709,44.3011,44.1577,44.2709,234000.0
2012-07-23 11:30:00,58.72,58.8,58.63,58.65,218400.0,44.2935,44.3539,44.2256,44.2407,218400.0
2012-07-23 11:40:00,58.65,58.73,58.65,58.71,59200.0,44.2407,44.3011,44.2407,44.286,59200.0
2012-07-23 11:50:00,58.73,58.77,58.59,58.66,104400.0,44.3011,44.3312,44.1955,44.2483,104400.0
2012-07-23 12:00:00,58.69,58.69,58.6,58.65,60400.0,44.2709,44.2709,44.203,44.2407,60400.0
2012-07-23 12:10:00,58.66,58.69,58.56,58.58,65000.0,44.2483,44.2709,44.1728,44.1879,65000.0
2012-07-23 12:20:00,58.6,58.73,58.6,58.72,51800.0,44.203,44.3011,44.203,44.2935,51800.0
2012-07-23 12:30:00,58.72,58.74,58.6,58.69,44800.0,44.2935,44.3086,44.203,44.2709,44800.0
2012-07-23 12:40:00,58.69,58.77,58.64,58.76,57400.0,44.2709,44.3312,44.2332,44.3237,57400.0
2012-07-23 12:50:00,58.74,58.85,58.71,58.76,178600.0,44.3086,44.3916,44.286,44.3237,178600.0
2012-07-23 13:00:00,58.74,58.74,58.62,58.67,46200.0,44.3086,44.3086,44.2181,44.2558,46200.0
2012-07-23 13:10:00,58.66,58.8,58.66,58.76,67600.0,44.2483,44.3539,44.2483,44.3237,67600.0
2012-07-23 13:20:00,58.76,58.78,58.7,58.73,73400.0,44.3237,44.3388,44.2784,44.3011,73400.0
2012-07-23 13:30:00,58.73,58.77,58.7,58.74,174000.0,44.3011,44.3312,44.2784,44.3086,174000.0
2012-07-23 13:40:00,58.74,58.77,58.69,58.69,72200.0,44.3086,44.3312,44.2709,44.2709,72200.0
2012-07-23 13:50:00,58.69,58.7,58.61,58.63,51000.0,44.2709,44.2784,44.2106,44.2256,51000.0
2012-07-23 14:00:00,58.64,58.74,58.63,58.65,96800.0,44.2332,44.3086,44.2256,44.2407,96800.0
2012-07-23 14:10:00,58.65,58.68,58.62,58.67,78200.0,44.2407,44.2634,44.2181,44.2558,78200.0
2012-07-23 14:20:00,58.67,58.69,58.6,58.62,233800.0,44.2558,44.2709,44.203,44.2181,233800.0
2012-07-23 14:30:00,58.63,58.66,58.6,58.65,85000.0,44.2256,44.2483,44.203,44.2407,85000.0
2012-07-23 14:40:00,58.66,58.74,58.63,58.72,80400.0,44.2483,44.3086,44.2256,44.2935,80400.0
2012-07-23 14:50:00,58.72,58.72,58.62,58.67,55400.0,44.2935,44.2935,44.2181,44.2558,55400.0
2012-07-23 15:00:00,58.66,58.7,58.57,58.68,95600.0,44.2483,44.2784,44.1804,44.2634,95600.0
2012-07-23 15:10:00,58.68,58.7,58.6,58.63,232000.0,44.2634,44.2784,44.203,44.2256,232000.0
2012-07-23 15:20:00,58.62,58.81,58.59,58.74,168600.0,44.2181,44.3614,44.1955,44.3086,168600.0
2012-07-23 15:30:00,58.75,58.81,58.71,58.71,345400.0,44.3162,44.3614,44.286,44.286,345400.0
2012-07-23 15:40:00,58.72,58.76,58.68,58.75,236200.0,44.2935,44.3237,44.2634,44.3162,236200.0
2012-07-23 15:50:00,58.74,58.79,58.62,58.66,324200.0,44.3086,44.3463,44.2181,44.2483,324200.0
2012-07-24 09:30:00,58.55,58.84,58.09,58.8,293800.0,44.1653,44.384,43.8183,44.3539,293800.0
2012-07-24 09:40:00,58.81,59.17,58.81,59.16,138600.0,44.3614,44.633,44.3614,44.6254,138600.0
2012-07-24 09:50:00,59.17,59.31,59.02,59.04,129800.0,44.633,44.7386,44.5198,44.5349,129800.0
2012-07-24 10:00:00,59.02,59.24,58.92,58.96,78200.0,44.5198,44.6858,44.4444,44.4746,78200.0
2012-07-24 10:10:00,58.96,59.13,58.7,58.73,66400.0,44.4746,44.6028,44.2784,44.3011,66400.0
2012-07-24 10:20:00,58.73,58.74,58.67,58.67,88400.0,44.3011,44.3086,44.2558,44.2558,88400.0
2012-07-24 10:30:00,58.67,58.76,58.54,58.72,52000.0,44.2558,44.3237,44.1577,44.2935,52000.0
2012-07-24 10:40:00,58.73,58.8,58.6,58.67,94400.0,44.3011,44.3539,44.203,44.2558,94400.0
2012-07-24 10:50:00,58.67,58.82,58.63,58.7,50400.0,44.2558,44.369,44.2256,44.2784,50400.0
2012-07-24 11:00:00,58.71,58.74,58.53,58.54,48400.0,44.286,44.3086,44.1502,44.1577,48400.0
2012-07-24 11:10:00,58.54,58.57,58.45,58.56,79600.0,44.1577,44.1804,44.0899,44.1728,79600.0
2012-07-24 11:20:00,58.56,58.74,58.52,58.53,44800.0,44.1728,44.3086,44.1427,44.1502,44800.0
2012-07-24 11:30:00,58.54,58.55,58.23,58.25,72000.0,44.1577,44.1653,43.9239,43.939,72000.0
2012-07-24 11:40:00,58.24,58.43,58.16,58.43,57400.0,43.9315,44.0748,43.8711,44.0748,57400.0
2012-07-24 11:50:00,58.43,58.43,58.31,58.36,77800.0,44.0748,44.0748,43.9843,44.022,77800.0
2012-07-24 12:00:00,58.35,58.35,58.07,58.19,51200.0,44.0144,44.0144,43.8032,43.8937,51200.0
2012-07-24 12:10:00,58.22,58.3,58.15,58.16,56800.0,43.9164,43.9767,43.8636,43.8711,56800.0
2012-07-24 12:20:00,58.17,58.17,57.96,58.13,73400.0,43.8787,43.8787,43.7202,43.8485,73400.0
2012-07-24 12:30:00,58.13,58.26,58.07,58.17,102800.0,43.8485,43.9465,43.8032,43.8787,102800.0
2012-07-24 12:40:00,58.16,58.3,58.15,58.2,95800.0,43.8711,43.9767,43.8636,43.9013,95800.0
2012-07-24 12:50:00,58.21,58.25,58.11,58.24,66600.0,43.9088,43.939,43.8334,43.9315,66600.0
2012-07-24 13:00:00,58.24,58.25,58.16,58.18,69400.0,43.9315,43.939,43.8711,43.8862,69400.0
2012-07-24 13:10:00,58.18,58.29,58.15,58.23,85000.0,43.8862,43.9692,43.8636,43.9239,85000.0
2012-07-24 13:20:00,58.23,58.27,58.18,58.22,90200.0,43.9239,43.9541,43.8862,43.9164,90200.0
2012-07-24 13:30:00,58.21,58.25,58.18,58.24,88800.0,43.9088,43.939,43.8862,43.9315,88800.0
2012-07-24 13:40:00,58.24,58.27,58.17,58.21,97800.0,43.9315,43.9541,43.8787,43.9088,97800.0
2012-07-24 13:50:00,58.21,58.31,58.21,58.25,138600.0,43.9088,43.9843,43.9088,43.939,138600.0
2012-07-24 14:00:00,58.25,58.28,58.19,58.22,44000.0,43.939,43.9616,43.8937,43.9164,44000.0
2012-07-24 14:10:00,58.22,58.24,58.14,58.15,160200.0,43.9164,43.9315,43.856,43.8636,160200.0
2012-07-24 14:20:00,58.16,58.17,57.91,57.93,144000.0,43.8711,43.8787,43.6825,43.6976,144000.0
2012-07-24 14:30:00,57.92,58.08,57.85,58.0,122600.0,43.6901,43.8108,43.6373,43.7504,122600.0
2012-07-24 14:40:00,58.0,58.04,57.95,57.96,90400.0,43.7504,43.7806,43.7127,43.7202,90400.0
2012-07-24 14:50:00,57.96,57.98,57.89,57.96,43200.0,43.7202,43.7353,43.6674,43.7202,43200.0
2012-07-24 15:00:00,57.95,58.0,57.91,57.91,151800.0,43.7127,43.7504,43.6825,43.6825,151800.0
2012-07-24 15:10:00,57.92,58.02,57.88,57.99,112400.0,43.6901,43.7655,43.6599,43.7429,112400.0
2012-07-24 15:20:00,57.99,58.25,57.97,58.24,226400.0,43.7429,43.939,43.7278,43.9315,226400.0
2012-07-24 15:30:00,58.26,58.26,58.04,58.12,277800.0,43.9465,43.9465,43.7806,43.8409,277800.0
2012-07-24 15:40:00,58.12,58.3,58.08,58.13,312200.0,43.8409,43.9767,43.8108,43.8485,312200.0
2012-07-24 15:50:00,58.13,58.47,58.09,58.4,430400.0,43.8485,44.1049,43.8183,44.0521,430400.0
2012-07-25 09:30:00,58.57,58.92,58.27,58.87,172000.0,44.1804,44.4444,43.9541,44.4067,172000.0
2012-07-25 09:40:00,58.88,58.88,58.45,58.65,123200.0,44.4142,44.4142,44.0899,44.2407,123200.0
2012-07-25 09:50:00,58.65,58.82,58.52,58.77,67400.0,44.2407,44.369,44.1427,44.3312,67400.0
2012-07-25 10:00:00,58.74,58.75,58.34,58.34,76400.0,44.3086,44.3162,44.0069,44.0069,76400.0
2012-07-25 10:10:00,58.33,58.58,58.27,58.52,180200.0,43.9993,44.1879,43.9541,44.1427,180200.0
2012-07-25 10:20:00,58.47,58.57,58.37,58.54,81400.0,44.1049,44.1804,44.0295,44.1577,81400.0
2012-07-25 10:30:00,58.53,58.53,58.31,58.34,74200.0,44.1502,44.1502,43.9843,44.0069,74200.0
2012-07-25 10:40:00,58.35,58.41,58.24,58.27,90200.0,44.0144,44.0597,43.9315,43.9541,90200.0
2012-07-25 10:50:00,58.26,58.3,58.06,58.13,95800.0,43.9465,43.9767,43.7957,43.8485,95800.0
2012-07-25 11:00:00,58.13,58.17,58.05,58.06,109000.0,43.8485,43.8787,43.7881,43.7957,109000.0
2012-07-25 11:10:00,58.06,58.16,58.03,58.08,125400.0,43.7957,43.8711,43.773,43.8108,125400.0
2012-07-25 11:20:00,58.09,58.15,58.05,58.08,108200.0,43.8183,43.8636,43.7881,43.8108,108200.0
2012-07-25 11:30:00,58.09,58.18,58.02,58.18,152600.0,43.8183,43.8862,43.7655,43.8862,152600.0
2012-07-25 11:40:00,58.18,58.21,58.08,58.12,140200.0,43.8862,43.9088,43.8108,43.8409,140200.0
2012-07-25 11:50:00,58.13,58.24,58.1,58.16,79200.0,43.8485,43.9315,43.8258,43.8711,79200.0
2012-07-25 12:00:00,58.16,58.28,58.16,58.22,80600.0,43.8711,43.9616,43.8711,43.9164,80600.0
2012-07-25 12:10:00,58.22,58.26,58.16,58.22,61600.0,43.9164,43.9465,43.8711,43.9164,61600.0
2012-07-25 12:20:00,58.22,58.24,58.16,58.24,117600.0,43.9164,43.9315,43.8711,43.9315,117600.0
2012-07-25 12:30:00,58.22,58.28,58.21,58.25,107000.0,43.9164,43.9616,43.9088,43.939,107000.0
2012-07-25 12:40:00,58.25,58.47,58.25,58.33,128400.0,43.939,44.1049,43.939,43.9993,128400.0
2012-07-25 12:50:00,58.34,58.34,58.23,58.29,174200.0,44.0069,44.0069,43.9239,43.9692,174200.0
2012-07-25 13:00:00,58.29,58.41,58.22,58.34,197800.0,43.9692,44.0597,43.9164,44.0069,197800.0
2012-07-25 13:10:00,58.34,58.54,58.32,58.53,102200.0,44.0069,44.1577,43.9918,44.1502,102200.0
2012-07-25 13:20:00,58.54,58.65,58.51,58.55,131000.0,44.1577,44.2407,44.1351,44.1653,131000.0
2012-07-25 13:30:00,58.55,58.99,58.52,58.94,217600.0,44.1653,44.4972,44.1427,44.4595,217600.0
2012-07-25 13:40:00,58.93,58.99,58.88,58.88,50800.0,44.4519,44.4972,44.4142,44.4142,50800.0
2012-07-25 13:50:00,58.87,59.01,58.86,58.99,175800.0,44.4067,44.5123,44.3991,44.4972,175800.0
2012-07-25 14:00:00,58.99,58.99,58.72,58.73,178000.0,44.4972,44.4972,44.2935,44.3011,178000.0
2012-07-25 14:10:00,58.73,58.82,58.71,58.77,55200.0,44.3011,44.369,44.286,44.3312,55200.0
2012-07-25 14:20:00,58.76,58.85,58.73,58.85,193000.0,44.3237,44.3916,44.3011,44.3916,193000.0
2012-07-25 14:30:00,58.87,58.87,58.82,58.87,85000.0,44.4067,44.4067,44.369,44.4067,85000.0
2012-07-25 14:40:00,58.87,58.88,58.8,58.83,149400.0,44.4067,44.4142,44.3539,44.3765,149400.0
2012-07-25 14:50:00,58.83,58.96,58.81,58.9,129600.0,44.3765,44.4746,44.3614,44.4293,129600.0
2012-07-25 15:00:00,58.9,58.9,58.77,58.78,146000.0,44.4293,44.4293,44.3312,44.3388,146000.0
2012-07-25 15:10:00,58.77,58.79,58.62,58.62,184400.0,44.3312,44.3463,44.2181,44.2181,184400.0
2012-07-25 15:20:00,58.62,58.62,58.48,58.58,205800.0,44.2181,44.2181,44.1125,44.1879,205800.0
2012-07-25 15:30:00,58.59,58.59,58.47,58.55,213400.0,44.1955,44.1955,44.1049,44.1653,213400.0
2012-07-25 15:40:00,58.55,58.69,58.52,58.67,266800.0,44.1653,44.2709,44.1427,44.2558,266800.0
2012-07-25 15:50:00,58.67,58.76,58.62,58.7,335000.0,44.2558,44.3237,44.2181,44.2784,335000.0
2012-07-26 09:30:00,59.82,60.33,59.68,60.1,231800.0,45.1233,45.508,45.0177,45.3345,231800.0
2012-07-26 09:40:00,60.05,60.1,59.7,59.84,124400.0,45.2968,45.3345,45.0328,45.1384,124400.0
2012-07-26 09:50:00,59.84,60.21,59.81,60.21,98400.0,45.1384,45.4175,45.1157,45.4175,98400.0
2012-07-26 10:00:00,60.2,60.3,59.99,60.21,125600.0,45.4099,45.4853,45.2515,45.4175,125600.0
2012-07-26 10:10:00,60.21,60.21,59.94,60.06,121000.0,45.4175,45.4175,45.2138,45.3043,121000.0
2012-07-26 10:20:00,60.05,60.24,60.02,60.02,87000.0,45.2968,45.4401,45.2741,45.2741,87000.0
2012-07-26 10:30:00,60.05,60.24,59.96,60.13,220400.0,45.2968,45.4401,45.2289,45.3571,220400.0
2012-07-26 10:40:00,60.1,60.19,60.03,60.16,147800.0,45.3345,45.4024,45.2817,45.3797,147800.0
2012-07-26 10:50:00,60.17,60.21,60.02,60.1,96600.0,45.3873,45.4175,45.2741,45.3345,96600.0
2012-07-26 11:00:00,60.1,60.14,59.99,60.1,154000.0,45.3345,45.3647,45.2515,45.3345,154000.0
2012-07-26 11:10:00,60.09,60.23,60.05,60.18,64000.0,45.3269,45.4325,45.2968,45.3948,64000.0
2012-07-26 11:20:00,60.19,60.21,60.0,60.13,95800.0,45.4024,45.4175,45.2591,45.3571,95800.0
2012-07-26 11:30:00,60.13,60.21,60.05,60.05,68200.0,45.3571,45.4175,45.2968,45.2968,68200.0
2012-07-26 11:40:00,60.06,60.08,60.01,60.05,167800.0,45.3043,45.3194,45.2666,45.2968,167800.0
2012-07-26 11:50:00,60.05,60.17,60.04,60.17,93600.0,45.2968,45.3873,45.2892,45.3873,93600.0
2012-07-26 12:00:00,60.13,60.18,60.03,60.1,73400.0,45.3571,45.3948,45.2817,45.3345,73400.0
2012-07-26 12:10:00,60.1,60.15,60.05,60.15,59000.0,45.3345,45.3722,45.2968,45.3722,59000.0
2012-07-26 12:20:00,60.15,60.16,60.05,60.12,58800.0,45.3722,45.3797,45.2968,45.3496,58800.0
2012-07-26 12:30:00,60.09,60.12,60.04,60.12,49400.0,45.3269,45.3496,45.2892,45.3496,49400.0
2012-07-26 12:40:00,60.11,60.19,60.09,60.13,80400.0,45.342,45.4024,45.3269,45.3571,80400.0
2012-07-26 12:50:00,60.12,60.3,60.09,60.3,69400.0,45.3496,45.4853,45.3269,45.4853,69400.0
2012-07-26 13:00:00,60.29,60.37,60.27,60.35,82600.0,45.4778,45.5381,45.4627,45.5231,82600.0
2012-07-26 13:10:00,60.35,60.35,60.24,60.27,75200.0,45.5231,45.5231,45.4401,45.4627,75200.0
2012-07-26 13:20:00,60.29,60.46,60.24,60.38,94200.0,45.4778,45.606,45.4401,45.5457,94200.0
2012-07-26 13:30:00,60.38,60.43,60.3,60.33,70400.0,45.5457,45.5834,45.4853,45.508,70400.0
2012-07-26 13:40:00,60.33,60.37,60.31,60.32,45000.0,45.508,45.5381,45.4929,45.5004,45000.0
2012-07-26 13:50:00,60.33,60.33,60.24,60.27,68800.0,45.508,45.508,45.4401,45.4627,68800.0
2012-07-26 14:00:00,60.27,60.33,60.22,60.3,55600.0,45.4627,45.508,45.425,45.4853,55600.0
2012-07-26 14:10:00,60.31,60.32,60.21,60.22,62400.0,45.4929,45.5004,45.4175,45.425,62400.0
2012-07-26 14:20:00,60.22,60.31,60.21,60.29,69800.0,45.425,45.4929,45.4175,45.4778,69800.0
2012-07-26 14:30:00,60.29,60.37,60.2,60.34,99400.0,45.4778,45.5381,45.4099,45.5155,99400.0
2012-07-26 14:40:00,60.34,60.42,60.29,60.4,67200.0,45.5155,45.5759,45.4778,45.5608,67200.0
2012-07-26 14:50:00,60.4,60.49,60.38,60.42,92200.0,45.5608,45.6287,45.5457,45.5759,92200.0
2012-07-26 15:00:00,60.41,60.42,60.3,60.35,78200.0,45.5683,45.5759,45.4853,45.5231,78200.0
2012-07-26 15:10:00,60.36,60.4,60.32,60.34,116400.0,45.5306,45.5608,45.5004,45.5155,116400.0
2012-07-26 15:20:00,60.33,60.35,60.24,60.31,171800.0,45.508,45.5231,45.4401,45.4929,171800.0
2012-07-26 15:30:00,60.3,60.35,60.26,60.33,164200.0,45.4853,45.5231,45.4552,45.508,164200.0
2012-07-26 15:40:00,60.33,60.49,60.32,60.43,277200.0,45.508,45.6287,45.5004,45.5834,277200.0
2012-07-26 15:50:00,60.42,60.5,60.38,60.41,588400.0,45.5759,45.6362,45.5457,45.5683,588400.0
2012-07-27 09:30:00,60.88,60.98,60.68,60.96,117000.0,45.9229,45.9983,45.772,45.9832,117000.0
2012-07-27 09:40:00,60.89,60.99,60.69,60.96,77800.0,45.9304,46.0058,45.7795,45.9832,77800.0
2012-07-27 09:50:00,60.91,61.23,60.85,61.22,119600.0,45.9455,46.1869,45.9002,46.1793,119600.0
2012-07-27 10:00:00,61.23,61.24,61.13,61.14,66200.0,46.1869,46.1944,46.1114,46.119,66200.0
2012-07-27 10:10:00,61.15,61.15,60.99,61.08,66400.0,46.1265,46.1265,46.0058,46.0737,66400.0
2012-07-27 10:20:00,61.09,61.15,60.92,60.97,59400.0,46.0813,46.1265,45.953,45.9907,59400.0
2012-07-27 10:30:00,60.95,61.02,60.9,60.92,46000.0,45.9757,46.0285,45.9379,45.953,46000.0
2012-07-27 10:40:00,60.92,61.08,60.92,60.96,119000.0,45.953,46.0737,45.953,45.9832,119000.0
2012-07-27 10:50:00,60.97,61.05,60.93,61.01,70400.0,45.9907,46.0511,45.9606,46.0209,70400.0
2012-07-27 11:00:00,60.99,61.07,60.97,61.02,86000.0,46.0058,46.0662,45.9907,46.0285,86000.0
2012-07-27 11:10:00,61.01,61.11,60.97,61.08,64800.0,46.0209,46.0963,45.9907,46.0737,64800.0
2012-07-27 11:20:00,61.08,61.12,60.99,61.01,56400.0,46.0737,46.1039,46.0058,46.0209,56400.0
2012-07-27 11:30:00,60.99,61.04,60.96,61.02,51200.0,46.0058,46.0435,45.9832,46.0285,51200.0
2012-07-27 11:40:00,61.05,61.09,60.98,60.98,51200.0,46.0511,46.0813,45.9983,45.9983,51200.0
2012-07-27 11:50:00,60.98,61.04,60.92,61.02,59600.0,45.9983,46.0435,45.953,46.0285,59600.0
2012-07-27 12:00:00,61.03,61.07,60.98,61.04,38800.0,46.036,46.0662,45.9983,46.0435,38800.0
2012-07-27 12:10:00,61.04,61.08,61.01,61.02,39600.0,46.0435,46.0737,46.0209,46.0285,39600.0
2012-07-27 12:20:00,61.02,61.19,61.02,61.14,65600.0,46.0285,46.1567,46.0285,46.119,65600.0
2012-07-27 12:30:00,61.14,61.19,61.08,61.08,41800.0,46.119,46.1567,46.0737,46.0737,41800.0
2012-07-27 12:40:00,61.08,61.15,61.05,61.12,32600.0,46.0737,46.1265,46.0511,46.1039,32600.0
2012-07-27 12:50:00,61.17,61.24,61.16,61.21,32600.0,46.1416,46.1944,46.1341,46.1718,32600.0
2012-07-27 13:00:00,61.21,61.26,61.17,61.19,110800.0,46.1718,46.2095,46.1416,46.1567,110800.0
2012-07-27 13:10:00,61.2,61.2,61.13,61.16,81600.0,46.1642,46.1642,46.1114,46.1341,81600.0
2012-07-27 13:20:00,61.17,61.5,61.15,61.49,147000.0,46.1416,46.3905,46.1265,46.383,147000.0
2012-07-27 13:30:00,61.5,61.68,61.43,61.49,362400.0,46.3905,46.5263,46.3377,46.383,362400.0
2012-07-27 13:40:00,61.49,61.52,61.23,61.26,68600.0,46.383,46.4056,46.1869,46.2095,68600.0
2012-07-27 13:50:00,61.23,61.35,61.2,61.33,92400.0,46.1869,46.2774,46.1642,46.2623,92400.0
2012-07-27 14:00:00,61.32,61.46,61.29,61.35,58800.0,46.2548,46.3604,46.2321,46.2774,58800.0
2012-07-27 14:10:00,61.34,61.35,61.17,61.17,96400.0,46.2698,46.2774,46.1416,46.1416,96400.0
2012-07-27 14:20:00,61.17,61.27,61.12,61.24,69800.0,46.1416,46.217,46.1039,46.1944,69800.0
2012-07-27 14:30:00,61.24,61.35,61.23,61.34,66600.0,46.1944,46.2774,46.1869,46.2698,66600.0
2012-07-27 14:40:00,61.32,61.42,61.24,61.27,59800.0,46.2548,46.3302,46.1944,46.217,59800.0
2012-07-27 14:50:00,61.27,61.35,61.25,61.25,52200.0,46.217,46.2774,46.2019,46.2019,52200.0
2012-07-27 15:00:00,61.25,61.42,61.25,61.38,130800.0,46.2019,46.3302,46.2019,46.3,130800.0
2012-07-27 15:10:00,61.38,61.42,61.33,61.36,105200.0,46.3,46.3302,46.2623,46.2849,105200.0
2012-07-27 15:20:00,61.37,61.37,61.31,61.35,115800.0,46.2925,46.2925,46.2472,46.2774,115800.0
2012-07-27 15:30:00,61.34,61.42,61.33,61.35,149800.0,46.2698,46.3302,46.2623,46.2774,149800.0
2012-07-27 15:40:00,61.35,61.41,61.27,61.27,308400.0,46.2774,46.3226,46.217,46.217,308400.0
2012-07-27 15:50:00,61.27,61.3,61.17,61.24,503000.0,46.217,46.2397,46.1416,46.1944,503000.0
2012-07-30 09:30:00,61.18,61.25,61.0,61.04,103200.0,46.1491,46.2019,46.0134,46.0435,103200.0
2012-07-30 09:40:00,61.01,61.15,60.94,61.15,35200.0,46.0209,46.1265,45.9681,46.1265,35200.0
2012-07-30 09:50:00,61.15,61.43,61.08,61.41,97600.0,46.1265,46.3377,46.0737,46.3226,97600.0
2012-07-30 10:00:00,61.41,61.62,61.35,61.56,113600.0,46.3226,46.481,46.2774,46.4358,113600.0
2012-07-30 10:10:00,61.56,61.71,61.56,61.71,57600.0,46.4358,46.5489,46.4358,46.5489,57600.0
2012-07-30 10:20:00,61.7,61.84,61.61,61.62,68400.0,46.5414,46.647,46.4735,46.481,68400.0
2012-07-30 10:30:00,61.6,61.74,61.56,61.7,55000.0,46.466,46.5716,46.4358,46.5414,55000.0
2012-07-30 10:40:00,61.7,61.74,61.58,61.65,72800.0,46.5414,46.5716,46.4509,46.5037,72800.0
2012-07-30 10:50:00,61.65,61.68,61.4,61.43,105600.0,46.5037,46.5263,46.3151,46.3377,105600.0
2012-07-30 11:00:00,61.43,61.6,61.42,61.54,107600.0,46.3377,46.466,46.3302,46.4207,107600.0
2012-07-30 11:10:00,61.55,61.66,61.53,61.58,63200.0,46.4282,46.5112,46.4132,46.4509,63200.0
2012-07-30 11:20:00,61.58,61.59,61.48,61.49,191400.0,46.4509,46.4584,46.3754,46.383,191400.0
2012-07-30 11:30:00,61.52,61.56,61.36,61.51,108400.0,46.4056,46.4358,46.2849,46.3981,108400.0
2012-07-30 11:40:00,61.51,61.52,61.46,61.5,61600.0,46.3981,46.4056,46.3604,46.3905,61600.0
2012-07-30 11:50:00,61.5,61.55,61.47,61.52,87000.0,46.3905,46.4282,46.3679,46.4056,87000.0
2012-07-30 12:00:00,61.52,61.54,61.46,61.52,45000.0,46.4056,46.4207,46.3604,46.4056,45000.0
2012-07-30 12:10:00,61.49,61.52,61.38,61.41,33600.0,46.383,46.4056,46.3,46.3226,33600.0
2012-07-30 12:20:00,61.4,61.51,61.4,61.45,49600.0,46.3151,46.3981,46.3151,46.3528,49600.0
2012-07-30 12:30:00,61.46,61.52,61.43,61.52,52600.0,46.3604,46.4056,46.3377,46.4056,52600.0
2012-07-30 12:40:00,61.49,61.58,61.45,61.47,104200.0,46.383,46.4509,46.3528,46.3679,104200.0
2012-07-30 12:50:00,61.47,61.55,61.44,61.49,30600.0,46.3679,46.4282,46.3453,46.383,30600.0
2012-07-30 13:00:00,61.51,61.52,61.41,61.49,17600.0,46.3981,46.4056,46.3226,46.383,17600.0
2012-07-30 13:10:00,61.47,61.51,61.41,61.45,34400.0,46.3679,46.3981,46.3226,46.3528,34400.0
2012-07-30 13:20:00,61.44,61.52,61.4,61.49,42600.0,46.3453,46.4056,46.3151,46.383,42600.0
2012-07-30 13:30:00,61.51,61.55,61.45,61.45,46000.0,46.3981,46.4282,46.3528,46.3528,46000.0
2012-07-30 13:40:00,61.45,61.53,61.44,61.48,49400.0,46.3528,46.4132,46.3453,46.3754,49400.0
2012-07-30 13:50:00,61.48,61.49,61.34,61.35,63600.0,46.3754,46.383,46.2698,46.2774,63600.0
2012-07-30 14:00:00,61.35,61.37,61.27,61.31,111000.0,46.2774,46.2925,46.217,46.2472,111000.0
2012-07-30 14:10:00,61.31,61.42,61.21,61.24,129800.0,46.2472,46.3302,46.1718,46.1944,129800.0
2012-07-30 14:20:00,61.25,61.38,61.24,61.36,87000.0,46.2019,46.3,46.1944,46.2849,87000.0
2012-07-30 14:30:00,61.36,61.43,61.34,61.4,81400.0,46.2849,46.3377,46.2698,46.3151,81400.0
2012-07-30 14:40:00,61.4,61.49,61.38,61.47,64000.0,46.3151,46.383,46.3,46.3679,64000.0
2012-07-30 14:50:00,61.48,61.56,61.46,61.55,81800.0,46.3754,46.4358,46.3604,46.4282,81800.0
2012-07-30 15:00:00,61.56,61.57,61.47,61.48,87600.0,46.4358,46.4433,46.3679,46.3754,87600.0
2012-07-30 15:10:00,61.47,61.54,61.43,61.53,95800.0,46.3679,46.4207,46.3377,46.4132,95800.0
2012-07-30 15:20:00,61.53,61.64,61.52,61.63,124400.0,46.4132,46.4961,46.4056,46.4886,124400.0
2012-07-30 15:30:00,61.63,61.68,61.49,61.58,150000.0,46.4886,46.5263,46.383,46.4509,150000.0
2012-07-30 15:40:00,61.59,61.66,61.54,61.57,127800.0,46.4584,46.5112,46.4207,46.4433,127800.0
2012-07-30 15:50:00,61.58,61.6,61.51,61.59,219400.0,46.4509,46.466,46.3981,46.4584,219400.0
2012-07-31 09:30:00,61.47,61.62,61.39,61.56,107800.0,46.3679,46.481,46.3076,46.4358,107800.0
2012-07-31 09:40:00,61.56,61.87,61.54,61.67,91200.0,46.4358,46.6696,46.4207,46.5188,91200.0
2012-07-31 09:50:00,61.63,61.76,61.56,61.74,51800.0,46.4886,46.5867,46.4358,46.5716,51800.0
2012-07-31 10:00:00,61.76,61.89,61.39,61.43,77400.0,46.5867,46.6847,46.3076,46.3377,77400.0
2012-07-31 10:10:00,61.4,61.76,61.39,61.71,43000.0,46.3151,46.5867,46.3076,46.5489,43000.0
2012-07-31 10:20:00,61.72,61.83,61.66,61.74,90400.0,46.5565,46.6395,46.5112,46.5716,90400.0
2012-07-31 10:30:00,61.76,61.81,61.67,61.72,87200.0,46.5867,46.6244,46.5188,46.5565,87200.0
2012-07-31 10:40:00,61.7,61.83,61.66,61.7,52000.0,46.5414,46.6395,46.5112,46.5414,52000.0
2012-07-31 10:50:00,61.7,61.77,61.57,61.57,64600.0,46.5414,46.5942,46.4433,46.4433,64600.0
2012-07-31 11:00:00,61.57,61.6,61.49,61.6,54600.0,46.4433,46.466,46.383,46.466,54600.0
2012-07-31 11:10:00,61.61,61.77,61.59,61.62,55400.0,46.4735,46.5942,46.4584,46.481,55400.0
2012-07-31 11:20:00,61.61,61.71,61.6,61.69,48000.0,46.4735,46.5489,46.466,46.5338,48000.0
2012-07-31 11:30:00,61.69,61.72,61.58,61.68,74200.0,46.5338,46.5565,46.4509,46.5263,74200.0
2012-07-31 11:40:00,61.71,61.76,61.65,61.73,38000.0,46.5489,46.5867,46.5037,46.564,38000.0
2012-07-31 11:50:00,61.74,61.77,61.61,61.71,61200.0,46.5716,46.5942,46.4735,46.5489,61200.0
2012-07-31 12:00:00,61.72,61.73,61.53,61.6,41200.0,46.5565,46.564,46.4132,46.466,41200.0
2012-07-31 12:10:00,61.61,61.61,61.43,61.51,26600.0,46.4735,46.4735,46.3377,46.3981,26600.0
2012-07-31 12:20:00,61.52,61.52,61.43,61.47,38000.0,46.4056,46.4056,46.3377,46.3679,38000.0
2012-07-31 12:30:00,61.49,61.51,61.44,61.47,51400.0,46.383,46.3981,46.3453,46.3679,51400.0
2012-07-31 12:40:00,61.45,61.49,61.31,61.42,112000.0,46.3528,46.383,46.2472,46.3302,112000.0
2012-07-31 12:50:00,61.4,61.45,61.29,61.35,49000.0,46.3151,46.3528,46.2321,46.2774,49000.0
2012-07-31 13:00:00,61.35,61.4,61.3,61.34,62800.0,46.2774,46.3151,46.2397,46.2698,62800.0
2012-07-31 13:10:00,61.37,61.37,61.19,61.24,120000.0,46.2925,46.2925,46.1567,46.1944,120000.0
2012-07-31 13:20:00,61.27,61.45,61.24,61.43,25400.0,46.217,46.3528,46.1944,46.3377,25400.0
2012-07-31 13:30:00,61.43,61.52,61.38,61.52,20400.0,46.3377,46.4056,46.3,46.4056,20400.0
2012-07-31 13:40:00,61.51,61.53,61.43,61.45,12800.0,46.3981,46.4132,46.3377,46.3528,12800.0
2012-07-31 13:50:00,61.45,61.53,61.45,61.48,40000.0,46.3528,46.4132,46.3528,46.3754,40000.0
2012-07-31 14:00:00,61.47,61.52,61.45,61.51,59600.0,46.3679,46.4056,46.3528,46.3981,59600.0
2012-07-31 14:10:00,61.49,61.61,61.49,61.61,58400.0,46.383,46.4735,46.383,46.4735,58400.0
2012-07-31 14:20:00,61.62,61.73,61.6,61.65,55200.0,46.481,46.564,46.466,46.5037,55200.0
2012-07-31 14:30:00,61.66,61.69,61.59,61.62,61000.0,46.5112,46.5338,46.4584,46.481,61000.0
2012-07-31 14:40:00,61.62,61.64,61.56,61.57,31600.0,46.481,46.4961,46.4358,46.4433,31600.0
2012-07-31 14:50:00,61.57,61.63,61.44,61.44,68000.0,46.4433,46.4886,46.3453,46.3453,68000.0
2012-07-31 15:00:00,61.44,61.46,61.37,61.43,48200.0,46.3453,46.3604,46.2925,46.3377,48200.0
2012-07-31 15:10:00,61.44,61.46,61.38,61.42,24600.0,46.3453,46.3604,46.3,46.3302,24600.0
2012-07-31 15:20:00,61.42,61.44,61.36,61.39,36400.0,46.3302,46.3453,46.2849,46.3076,36400.0
2012-07-31 15:30:00,61.4,61.44,61.35,61.35,65400.0,46.3151,46.3453,46.2774,46.2774,65400.0
2012-07-31 15:40:00,61.36,61.38,61.27,61.33,132000.0,46.2849,46.3,46.217,46.2623,132000.0
2012-07-31 15:50:00,61.33,61.41,61.26,61.32,297200.0,46.2623,46.3226,46.2095,46.2548,297200.0
2012-08-01 09:30:00,61.55,61.62,61.35,61.37,99600.0,46.4282,46.481,46.2774,46.2925,99600.0
2012-08-01 09:40:00,61.37,61.54,61.23,61.35,85200.0,46.2925,46.4207,46.1869,46.2774,85200.0
2012-08-01 09:50:00,61.37,61.38,60.84,60.84,92800.0,46.2925,46.3,45.8927,45.8927,92800.0
2012-08-01 10:00:00,60.87,61.2,60.84,61.09,79600.0,45.9153,46.1642,45.8927,46.0813,79600.0
2012-08-01 10:10:00,61.11,61.18,61.01,61.13,47800.0,46.0963,46.1491,46.0209,46.1114,47800.0
2012-08-01 10:20:00,61.13,61.2,61.08,61.16,29200.0,46.1114,46.1642,46.0737,46.1341,29200.0
2012-08-01 10:30:00,61.18,61.23,61.04,61.19,43400.0,46.1491,46.1869,46.0435,46.1567,43400.0
2012-08-01 10:40:00,61.2,61.36,61.13,61.33,52000.0,46.1642,46.2849,46.1114,46.2623,52000.0
2012-08-01 10:50:00,61.33,61.36,61.16,61.27,67800.0,46.2623,46.2849,46.1341,46.217,67800.0
2012-08-01 11:00:00,61.25,61.3,61.19,61.29,43600.0,46.2019,46.2397,46.1567,46.2321,43600.0
2012-08-01 11:10:00,61.32,61.33,61.09,61.12,40800.0,46.2548,46.2623,46.0813,46.1039,40800.0
2012-08-01 11:20:00,61.15,61.21,61.06,61.2,32200.0,46.1265,46.1718,46.0586,46.1642,32200.0
2012-08-01 11:30:00,61.19,61.27,61.19,61.27,48000.0,46.1567,46.217,46.1567,46.217,48000.0
2012-08-01 11:40:00,61.27,61.36,61.27,61.35,43000.0,46.217,46.2849,46.217,46.2774,43000.0
2012-08-01 11:50:00,61.37,61.47,61.35,61.47,38400.0,46.2925,46.3679,46.2774,46.3679,38400.0
2012-08-01 12:00:00,61.44,61.5,61.32,61.32,59200.0,46.3453,46.3905,46.2548,46.2548,59200.0
2012-08-01 12:10:00,61.32,61.33,61.2,61.22,34000.0,46.2548,46.2623,46.1642,46.1793,34000.0
2012-08-01 12:20:00,61.24,61.24,61.15,61.18,51400.0,46.1944,46.1944,46.1265,46.1491,51400.0
2012-08-01 12:30:00,61.19,61.26,61.1,61.13,48400.0,46.1567,46.2095,46.0888,46.1114,48400.0
2012-08-01 12:40:00,61.12,61.15,61.08,61.08,49000.0,46.1039,46.1265,46.0737,46.0737,49000.0
2012-08-01 12:50:00,61.1,61.1,61.06,61.07,41800.0,46.0888,46.0888,46.0586,46.0662,41800.0
2012-08-01 13:00:00,61.08,61.24,61.08,61.23,67200.0,46.0737,46.1944,46.0737,46.1869,67200.0
2012-08-01 13:10:00,61.22,61.24,61.1,61.12,46800.0,46.1793,46.1944,46.0888,46.1039,46800.0
2012-08-01 13:20:00,61.12,61.13,61.01,61.05,54800.0,46.1039,46.1114,46.0209,46.0511,54800.0
2012-08-01 13:30:00,61.04,61.12,61.02,61.1,54800.0,46.0435,46.1039,46.0285,46.0888,54800.0
2012-08-01 13:40:00,61.1,61.22,61.1,61.14,58600.0,46.0888,46.1793,46.0888,46.119,58600.0
2012-08-01 13:50:00,61.14,61.14,61.0,61.0,33000.0,46.119,46.119,46.0134,46.0134,33000.0
2012-08-01 14:00:00,61.01,61.09,60.93,61.08,85600.0,46.0209,46.0813,45.9606,46.0737,85600.0
2012-08-01 14:10:00,61.07,61.1,60.71,60.76,164200.0,46.0662,46.0888,45.7946,45.8323,164200.0
2012-08-01 14:20:00,60.77,61.06,60.76,61.06,178600.0,45.8399,46.0586,45.8323,46.0586,178600.0
2012-08-01 14:30:00,61.07,61.08,60.88,60.94,80600.0,46.0662,46.0737,45.9229,45.9681,80600.0
2012-08-01 14:40:00,60.94,61.01,60.71,60.74,92400.0,45.9681,46.0209,45.7946,45.8172,92400.0
2012-08-01 14:50:00,60.75,60.77,60.59,60.73,107400.0,45.8248,45.8399,45.7041,45.8097,107400.0
2012-08-01 15:00:00,60.73,60.94,60.68,60.94,61000.0,45.8097,45.9681,45.772,45.9681,61000.0
2012-08-01 15:10:00,60.95,60.95,60.81,60.84,86400.0,45.9757,45.9757,45.87,45.8927,86400.0
2012-08-01 15:20:00,60.82,61.09,60.81,61.07,89800.0,45.8776,46.0813,45.87,46.0662,89800.0
2012-08-01 15:30:00,61.06,61.08,60.91,61.04,218400.0,46.0586,46.0737,45.9455,46.0435,218400.0
2012-08-01 15:40:00,61.05,61.1,60.94,60.97,237000.0,46.0511,46.0888,45.9681,45.9907,237000.0
2012-08-01 15:50:00,60.97,61.01,60.77,60.79,226600.0,45.9907,46.0209,45.8399,45.855,226600.0
2012-08-02 09:30:00,60.45,60.55,60.16,60.47,122600.0,45.5985,45.6739,45.3797,45.6136,122600.0
2012-08-02 09:40:00,60.49,60.63,60.37,60.45,62600.0,45.6287,45.7343,45.5381,45.5985,62600.0
2012-08-02 09:50:00,60.44,60.92,60.38,60.85,109800.0,45.591,45.953,45.5457,45.9002,109800.0
2012-08-02 10:00:00,60.85,61.18,60.63,61.1,89000.0,45.9002,46.1491,45.7343,46.0888,89000.0
2012-08-02 10:10:00,61.1,61.1,60.85,60.89,58000.0,46.0888,46.0888,45.9002,45.9304,58000.0
2012-08-02 10:20:00,60.88,61.18,60.88,61.1,47000.0,45.9229,46.1491,45.9229,46.0888,47000.0
2012-08-02 10:30:00,61.13,61.17,60.87,60.87,60800.0,46.1114,46.1416,45.9153,45.9153,60800.0
2012-08-02 10:40:00,60.87,61.04,60.84,61.02,69800.0,45.9153,46.0435,45.8927,46.0285,69800.0
2012-08-02 10:50:00,61.02,61.07,60.65,60.72,113800.0,46.0285,46.0662,45.7494,45.8022,113800.0
2012-08-02 11:00:00,60.72,60.77,60.57,60.62,58800.0,45.8022,45.8399,45.689,45.7267,58800.0
2012-08-02 11:10:00,60.6,60.77,60.55,60.74,95200.0,45.7116,45.8399,45.6739,45.8172,95200.0
2012-08-02 11:20:00,60.72,60.91,60.64,60.9,104600.0,45.8022,45.9455,45.7418,45.9379,104600.0
2012-08-02 11:30:00,60.88,60.88,60.56,60.57,81400.0,45.9229,45.9229,45.6815,45.689,81400.0
2012-08-02 11:40:00,60.57,60.68,60.55,60.62,87200.0,45.689,45.772,45.6739,45.7267,87200.0
2012-08-02 11:50:00,60.63,60.84,60.6,60.82,95800.0,45.7343,45.8927,45.7116,45.8776,95800.0
2012-08-02 12:00:00,60.81,60.84,60.7,60.72,34400.0,45.87,45.8927,45.7871,45.8022,34400.0
2012-08-02 12:10:00,60.73,60.74,60.67,60.71,29400.0,45.8097,45.8172,45.7644,45.7946,29400.0
2012-08-02 12:20:00,60.72,60.77,60.65,60.65,64000.0,45.8022,45.8399,45.7494,45.7494,64000.0
2012-08-02 12:30:00,60.65,60.65,60.38,60.56,110400.0,45.7494,45.7494,45.5457,45.6815,110400.0
2012-08-02 12:40:00,60.55,60.59,60.51,60.59,35200.0,45.6739,45.7041,45.6438,45.7041,35200.0
2012-08-02 12:50:00,60.58,60.68,60.51,60.66,40000.0,45.6966,45.772,45.6438,45.7569,40000.0
2012-08-02 13:00:00,60.66,60.68,60.58,60.68,25400.0,45.7569,45.772,45.6966,45.772,25400.0
2012-08-02 13:10:00,60.69,60.73,60.64,60.66,35800.0,45.7795,45.8097,45.7418,45.7569,35800.0
2012-08-02 13:20:00,60.67,60.7,60.67,60.7,31200.0,45.7644,45.7871,45.7644,45.7871,31200.0
2012-08-02 13:30:00,60.69,60.77,60.63,60.74,72000.0,45.7795,45.8399,45.7343,45.8172,72000.0
2012-08-02 13:40:00,60.75,60.88,60.72,60.82,55600.0,45.8248,45.9229,45.8022,45.8776,55600.0
2012-08-02 13:50:00,60.82,60.92,60.79,60.83,46800.0,45.8776,45.953,45.855,45.8851,46800.0
2012-08-02 14:00:00,60.82,60.83,60.68,60.7,33800.0,45.8776,45.8851,45.772,45.7871,33800.0
2012-08-02 14:10:00,60.7,60.73,60.61,60.63,42200.0,45.7871,45.8097,45.7192,45.7343,42200.0
2012-08-02 14:20:00,60.62,60.65,60.6,60.65,98600.0,45.7267,45.7494,45.7116,45.7494,98600.0
2012-08-02 14:30:00,60.64,60.85,60.61,60.81,66800.0,45.7418,45.9002,45.7192,45.87,66800.0
2012-08-02 14:40:00,60.81,60.82,60.65,60.74,85600.0,45.87,45.8776,45.7494,45.8172,85600.0
2012-08-02 14:50:00,60.74,60.76,60.6,60.66,61600.0,45.8172,45.8323,45.7116,45.7569,61600.0
2012-08-02 15:00:00,60.67,60.76,60.65,60.68,141800.0,45.7644,45.8323,45.7494,45.772,141800.0
2012-08-02 15:10:00,60.69,60.77,60.6,60.77,107400.0,45.7795,45.8399,45.7116,45.8399,107400.0
2012-08-02 15:20:00,60.77,60.84,60.69,60.69,80800.0,45.8399,45.8927,45.7795,45.7795,80800.0
2012-08-02 15:30:00,60.67,60.85,60.63,60.84,148800.0,45.7644,45.9002,45.7343,45.8927,148800.0
2012-08-02 15:40:00,60.82,60.93,60.74,60.77,316600.0,45.8776,45.9606,45.8172,45.8399,316600.0
2012-08-02 15:50:00,60.78,60.94,60.77,60.9,293600.0,45.8474,45.9681,45.8399,45.9379,293600.0
2012-08-03 09:30:00,61.97,62.59,61.85,62.5,599800.0,46.7451,47.2127,46.6545,47.1448,599800.0
2012-08-03 09:40:00,62.49,62.99,62.34,62.94,337200.0,47.1373,47.5145,47.0242,47.4767,337200.0
2012-08-03 09:50:00,62.93,63.15,62.87,63.14,226200.0,47.4692,47.6352,47.4239,47.6276,226200.0
2012-08-03 10:00:00,63.15,63.46,63.13,63.27,348200.0,47.6352,47.869,47.6201,47.7257,348200.0
2012-08-03 10:10:00,63.31,63.32,63.12,63.12,226600.0,47.7558,47.7634,47.6125,47.6125,226600.0
2012-08-03 10:20:00,63.13,63.16,63.01,63.01,219200.0,47.6201,47.6427,47.5295,47.5295,219200.0
2012-08-03 10:30:00,63.01,63.06,62.97,63.05,132200.0,47.5295,47.5673,47.4994,47.5597,132200.0
2012-08-03 10:40:00,63.06,63.31,63.06,63.12,170800.0,47.5673,47.7558,47.5673,47.6125,170800.0
2012-08-03 10:50:00,63.11,63.35,63.1,63.32,141400.0,47.605,47.786,47.5974,47.7634,141400.0
2012-08-03 11:00:00,63.32,63.33,63.2,63.26,117000.0,47.7634,47.7709,47.6729,47.7181,117000.0
2012-08-03 11:10:00,63.29,63.42,63.14,63.18,140200.0,47.7408,47.8388,47.6276,47.6578,140200.0
2012-08-03 11:20:00,63.18,63.27,63.12,63.2,68600.0,47.6578,47.7257,47.6125,47.6729,68600.0
2012-08-03 11:30:00,63.2,63.25,63.01,63.05,144000.0,47.6729,47.7106,47.5295,47.5597,144000.0
2012-08-03 11:40:00,63.02,63.13,63.01,63.04,67200.0,47.5371,47.6201,47.5295,47.5522,67200.0
2012-08-03 11:50:00,63.04,63.17,62.95,63.17,143000.0,47.5522,47.6502,47.4843,47.6502,143000.0
2012-08-03 12:00:00,63.16,63.22,63.05,63.12,76400.0,47.6427,47.688,47.5597,47.6125,76400.0
2012-08-03 12:10:00,63.13,63.19,63.03,63.1,45000.0,47.6201,47.6653,47.5446,47.5974,45000.0
2012-08-03 12:20:00,63.1,63.14,63.05,63.09,37800.0,47.5974,47.6276,47.5597,47.5899,37800.0
2012-08-03 12:30:00,63.07,63.12,62.9,62.93,95000.0,47.5748,47.6125,47.4466,47.4692,95000.0
2012-08-03 12:40:00,62.92,62.93,62.72,62.72,85800.0,47.4617,47.4692,47.3108,47.3108,85800.0
2012-08-03 12:50:00,62.73,62.82,62.68,62.73,78000.0,47.3183,47.3862,47.2806,47.3183,78000.0
2012-08-03 13:00:00,62.73,62.76,62.6,62.62,92800.0,47.3183,47.341,47.2203,47.2354,92800.0
2012-08-03 13:10:00,62.62,62.8,62.61,62.67,91200.0,47.2354,47.3711,47.2278,47.2731,91200.0
2012-08-03 13:20:00,62.67,62.74,62.61,62.68,87200.0,47.2731,47.3259,47.2278,47.2806,87200.0
2012-08-03 13:30:00,62.71,62.71,62.65,62.67,23400.0,47.3033,47.3033,47.258,47.2731,23400.0
2012-08-03 13:40:00,62.68,62.7,62.57,62.61,71200.0,47.2806,47.2957,47.1976,47.2278,71200.0
2012-08-03 13:50:00,62.6,62.6,62.34,62.44,228400.0,47.2203,47.2203,47.0242,47.0996,228400.0
2012-08-03 14:00:00,62.47,62.62,62.47,62.56,77000.0,47.1222,47.2354,47.1222,47.1901,77000.0
2012-08-03 14:10:00,62.56,62.62,62.56,62.6,66200.0,47.1901,47.2354,47.1901,47.2203,66200.0
2012-08-03 14:20:00,62.6,62.65,62.43,62.47,79600.0,47.2203,47.258,47.092,47.1222,79600.0
2012-08-03 14:30:00,62.47,62.52,62.46,62.49,88000.0,47.1222,47.1599,47.1147,47.1373,88000.0
2012-08-03 14:40:00,62.49,62.51,62.44,62.45,76200.0,47.1373,47.1524,47.0996,47.1071,76200.0
2012-08-03 14:50:00,62.46,62.55,62.46,62.5,77600.0,47.1147,47.1826,47.1147,47.1448,77600.0
2012-08-03 15:00:00,62.51,62.58,62.45,62.46,81200.0,47.1524,47.2052,47.1071,47.1147,81200.0
2012-08-03 15:10:00,62.46,62.46,62.39,62.41,66000.0,47.1147,47.1147,47.0619,47.077,66000.0
2012-08-03 15:20:00,62.41,62.43,62.31,62.32,103200.0,47.077,47.092,47.0015,47.0091,103200.0
2012-08-03 15:30:00,62.32,62.38,62.24,62.33,147800.0,47.0091,47.0543,46.9487,47.0166,147800.0
2012-08-03 15:40:00,62.35,62.55,62.31,62.51,160800.0,47.0317,47.1826,47.0015,47.1524,160800.0
2012-08-03 15:50:00,62.51,62.51,62.27,62.27,531600.0,47.1524,47.1524,46.9714,46.9714,531600.0
2012-08-06 09:30:00,62.56,62.6,62.28,62.35,136000.0,47.1901,47.2203,46.9789,47.0317,136000.0
2012-08-06 09:40:00,62.34,62.38,62.3,62.33,93800.0,47.0242,47.0543,46.994,47.0166,93800.0
2012-08-06 09:50:00,62.33,62.38,62.0,62.0,134600.0,47.0166,47.0543,46.7677,46.7677,134600.0
2012-08-06 10:00:00,62.02,62.06,61.96,62.02,106400.0,46.7828,46.8129,46.7375,46.7828,106400.0
2012-08-06 10:10:00,62.04,62.16,62.03,62.13,92800.0,46.7979,46.8884,46.7903,46.8657,92800.0
2012-08-06 10:20:00,62.12,62.13,61.99,62.08,72400.0,46.8582,46.8657,46.7601,46.828,72400.0
2012-08-06 10:30:00,62.07,62.13,61.92,61.92,48000.0,46.8205,46.8657,46.7073,46.7073,48000.0
2012-08-06 10:40:00,61.92,62.04,61.82,61.82,90200.0,46.7073,46.7979,46.6319,46.6319,90200.0
2012-08-06 10:50:00,61.83,61.94,61.79,61.88,82200.0,46.6395,46.7224,46.6093,46.6772,82200.0
2012-08-06 11:00:00,61.88,62.0,61.88,61.94,39200.0,46.6772,46.7677,46.6772,46.7224,39200.0
2012-08-06 11:10:00,61.93,61.96,61.87,61.92,63200.0,46.7149,46.7375,46.6696,46.7073,63200.0
2012-08-06 11:20:00,61.92,61.99,61.85,61.85,46800.0,46.7073,46.7601,46.6545,46.6545,46800.0
2012-08-06 11:30:00,61.83,61.88,61.77,61.8,39400.0,46.6395,46.6772,46.5942,46.6168,39400.0
2012-08-06 11:40:00,61.77,61.79,61.72,61.73,34800.0,46.5942,46.6093,46.5565,46.564,34800.0
2012-08-06 11:50:00,61.76,61.82,61.72,61.72,42200.0,46.5867,46.6319,46.5565,46.5565,42200.0
2012-08-06 12:00:00,61.72,61.8,61.72,61.78,43200.0,46.5565,46.6168,46.5565,46.6017,43200.0
2012-08-06 12:10:00,61.77,61.8,61.74,61.76,33800.0,46.5942,46.6168,46.5716,46.5867,33800.0
2012-08-06 12:20:00,61.77,61.8,61.74,61.74,23000.0,46.5942,46.6168,46.5716,46.5716,23000.0
2012-08-06 12:30:00,61.75,61.8,61.74,61.77,22400.0,46.5791,46.6168,46.5716,46.5942,22400.0
2012-08-06 12:40:00,61.78,61.85,61.75,61.85,47600.0,46.6017,46.6545,46.5791,46.6545,47600.0
2012-08-06 12:50:00,61.85,61.92,61.83,61.83,50800.0,46.6545,46.7073,46.6395,46.6395,50800.0
2012-08-06 13:00:00,61.84,61.92,61.82,61.92,52400.0,46.647,46.7073,46.6319,46.7073,52400.0
2012-08-06 13:10:00,61.92,61.96,61.86,61.94,56200.0,46.7073,46.7375,46.6621,46.7224,56200.0
2012-08-06 13:20:00,61.94,61.97,61.9,61.9,50200.0,46.7224,46.7451,46.6923,46.6923,50200.0
2012-08-06 13:30:00,61.92,61.93,61.8,61.8,29200.0,46.7073,46.7149,46.6168,46.6168,29200.0
2012-08-06 13:40:00,61.8,61.86,61.78,61.81,23800.0,46.6168,46.6621,46.6017,46.6244,23800.0
2012-08-06 13:50:00,61.77,61.88,61.76,61.81,41200.0,46.5942,46.6772,46.5867,46.6244,41200.0
2012-08-06 14:00:00,61.82,61.88,61.79,61.82,26000.0,46.6319,46.6772,46.6093,46.6319,26000.0
2012-08-06 14:10:00,61.81,61.88,61.78,61.81,23200.0,46.6244,46.6772,46.6017,46.6244,23200.0
2012-08-06 14:20:00,61.85,61.85,61.77,61.79,36400.0,46.6545,46.6545,46.5942,46.6093,36400.0
2012-08-06 14:30:00,61.82,61.88,61.82,61.88,32000.0,46.6319,46.6772,46.6319,46.6772,32000.0
2012-08-06 14:40:00,61.87,61.94,61.84,61.88,40400.0,46.6696,46.7224,46.647,46.6772,40400.0
2012-08-06 14:50:00,61.91,61.96,61.84,61.91,43000.0,46.6998,46.7375,46.647,46.6998,43000.0
2012-08-06 15:00:00,61.91,61.94,61.85,61.91,64400.0,46.6998,46.7224,46.6545,46.6998,64400.0
2012-08-06 15:10:00,61.89,61.91,61.82,61.82,64400.0,46.6847,46.6998,46.6319,46.6319,64400.0
2012-08-06 15:20:00,61.83,61.9,61.77,61.85,71200.0,46.6395,46.6923,46.5942,46.6545,71200.0
2012-08-06 15:30:00,61.87,61.9,61.81,61.88,124800.0,46.6696,46.6923,46.6244,46.6772,124800.0
2012-08-06 15:40:00,61.88,61.9,61.78,61.85,110000.0,46.6772,46.6923,46.6017,46.6545,110000.0
2012-08-06 15:50:00,61.85,61.88,61.69,61.7,250800.0,46.6545,46.6772,46.5338,46.5414,250800.0
2012-08-07 09:30:00,62.15,62.19,61.86,62.04,101600.0,46.8808,46.911,46.6621,46.7979,101600.0
2012-08-07 09:40:00,62.02,62.08,61.9,62.04,68000.0,46.7828,46.828,46.6923,46.7979,68000.0
2012-08-07 09:50:00,62.07,62.12,61.99,62.08,86200.0,46.8205,46.8582,46.7601,46.828,86200.0
2012-08-07 10:00:00,62.07,62.23,61.99,62.18,50000.0,46.8205,46.9412,46.7601,46.9035,50000.0
2012-08-07 10:10:00,62.19,62.23,62.06,62.12,133600.0,46.911,46.9412,46.8129,46.8582,133600.0
2012-08-07 10:20:00,62.13,62.17,62.1,62.14,81000.0,46.8657,46.8959,46.8431,46.8733,81000.0
2012-08-07 10:30:00,62.15,62.18,62.12,62.18,52200.0,46.8808,46.9035,46.8582,46.9035,52200.0
2012-08-07 10:40:00,62.18,62.24,62.13,62.15,114000.0,46.9035,46.9487,46.8657,46.8808,114000.0
2012-08-07 10:50:00,62.14,62.26,62.14,62.22,49800.0,46.8733,46.9638,46.8733,46.9336,49800.0
2012-08-07 11:00:00,62.2,62.22,62.0,62.0,84000.0,46.9186,46.9336,46.7677,46.7677,84000.0
2012-08-07 11:10:00,62.02,62.11,61.99,62.11,48200.0,46.7828,46.8507,46.7601,46.8507,48200.0
2012-08-07 11:20:00,62.09,62.13,61.88,62.07,156200.0,46.8356,46.8657,46.6772,46.8205,156200.0
2012-08-07 11:30:00,62.1,62.15,61.97,62.0,77400.0,46.8431,46.8808,46.7451,46.7677,77400.0
2012-08-07 11:40:00,62.0,62.1,61.98,62.02,104200.0,46.7677,46.8431,46.7526,46.7828,104200.0
2012-08-07 11:50:00,62.02,62.05,61.95,61.97,109600.0,46.7828,46.8054,46.73,46.7451,109600.0
2012-08-07 12:00:00,61.98,62.05,61.95,62.05,51000.0,46.7526,46.8054,46.73,46.8054,51000.0
2012-08-07 12:10:00,62.04,62.05,61.98,62.01,29400.0,46.7979,46.8054,46.7526,46.7752,29400.0
2012-08-07 12:20:00,62.02,62.06,62.0,62.05,39000.0,46.7828,46.8129,46.7677,46.8054,39000.0
2012-08-07 12:30:00,62.06,62.08,62.04,62.05,56200.0,46.8129,46.828,46.7979,46.8054,56200.0
2012-08-07 12:40:00,62.05,62.05,61.96,61.99,41200.0,46.8054,46.8054,46.7375,46.7601,41200.0
2012-08-07 12:50:00,61.99,62.0,61.95,61.96,30400.0,46.7601,46.7677,46.73,46.7375,30400.0
2012-08-07 13:00:00,61.96,61.98,61.94,61.98,28200.0,46.7375,46.7526,46.7224,46.7526,28200.0
2012-08-07 13:10:00,61.98,62.0,61.97,61.98,37200.0,46.7526,46.7677,46.7451,46.7526,37200.0
2012-08-07 13:20:00,61.99,62.0,61.92,61.94,34000.0,46.7601,46.7677,46.7073,46.7224,34000.0
2012-08-07 13:30:00,61.94,61.99,61.94,61.98,48000.0,46.7224,46.7601,46.7224,46.7526,48000.0
2012-08-07 13:40:00,61.98,61.98,61.93,61.97,36600.0,46.7526,46.7526,46.7149,46.7451,36600.0
2012-08-07 13:50:00,61.95,62.0,61.94,61.99,29200.0,46.73,46.7677,46.7224,46.7601,29200.0
2012-08-07 14:00:00,61.99,62.02,61.98,61.98,53600.0,46.7601,46.7828,46.7526,46.7526,53600.0
2012-08-07 14:10:00,61.98,61.98,61.92,61.93,37800.0,46.7526,46.7526,46.7073,46.7149,37800.0
2012-08-07 14:20:00,61.93,61.98,61.89,61.9,40000.0,46.7149,46.7526,46.6847,46.6923,40000.0
2012-08-07 14:30:00,61.88,61.9,61.83,61.85,55400.0,46.6772,46.6923,46.6395,46.6545,55400.0
2012-08-07 14:40:00,61.85,61.94,61.82,61.94,72000.0,46.6545,46.7224,46.6319,46.7224,72000.0
2012-08-07 14:50:00,61.94,61.98,61.89,61.89,38200.0,46.7224,46.7526,46.6847,46.6847,38200.0
2012-08-07 15:00:00,61.9,61.91,61.79,61.85,83000.0,46.6923,46.6998,46.6093,46.6545,83000.0
2012-08-07 15:10:00,61.85,61.88,61.79,61.85,57400.0,46.6545,46.6772,46.6093,46.6545,57400.0
2012-08-07 15:20:00,61.84,61.85,61.79,61.8,80200.0,46.647,46.6545,46.6093,46.6168,80200.0
2012-08-07 15:30:00,61.81,61.84,61.73,61.75,136600.0,46.6244,46.647,46.564,46.5791,136600.0
2012-08-07 15:40:00,61.76,61.87,61.74,61.83,164800.0,46.5867,46.6696,46.5716,46.6395,164800.0
2012-08-07 15:50:00,61.83,61.83,61.62,61.62,348800.0,46.6395,46.6395,46.481,46.481,348800.0
2012-08-08 09:30:00,61.61,61.7,61.45,61.63,151000.0,46.4735,46.5414,46.3528,46.4886,151000.0
2012-08-08 09:40:00,61.63,61.67,61.38,61.45,81400.0,46.4886,46.5188,46.3,46.3528,81400.0
2012-08-08 09:50:00,61.47,61.48,61.26,61.38,92800.0,46.3679,46.3754,46.2095,46.3,92800.0
2012-08-08 10:00:00,61.37,61.38,61.01,61.16,183400.0,46.2925,46.3,46.0209,46.1341,183400.0
2012-08-08 10:10:00,61.16,61.35,61.16,61.3,58000.0,46.1341,46.2774,46.1341,46.2397,58000.0
2012-08-08 10:20:00,61.32,61.35,61.25,61.28,56200.0,46.2548,46.2774,46.2019,46.2246,56200.0
2012-08-08 10:30:00,61.31,61.33,61.05,61.16,75800.0,46.2472,46.2623,46.0511,46.1341,75800.0
2012-08-08 10:40:00,61.18,61.19,61.13,61.13,108800.0,46.1491,46.1567,46.1114,46.1114,108800.0
2012-08-08 10:50:00,61.13,61.16,61.08,61.1,65400.0,46.1114,46.1341,46.0737,46.0888,65400.0
2012-08-08 11:00:00,61.1,61.17,61.02,61.02,118200.0,46.0888,46.1416,46.0285,46.0285,118200.0
2012-08-08 11:10:00,61.02,61.17,61.02,61.13,98000.0,46.0285,46.1416,46.0285,46.1114,98000.0
2012-08-08 11:20:00,61.13,61.17,61.07,61.12,71800.0,46.1114,46.1416,46.0662,46.1039,71800.0
2012-08-08 11:30:00,61.12,61.24,61.09,61.21,75400.0,46.1039,46.1944,46.0813,46.1718,75400.0
2012-08-08 11:40:00,61.2,61.24,61.1,61.12,77800.0,46.1642,46.1944,46.0888,46.1039,77800.0
2012-08-08 11:50:00,61.12,61.14,61.05,61.09,67400.0,46.1039,46.119,46.0511,46.0813,67400.0
2012-08-08 12:00:00,61.09,61.15,61.08,61.13,45000.0,46.0813,46.1265,46.0737,46.1114,45000.0
2012-08-08 12:10:00,61.13,61.13,61.09,61.12,31000.0,46.1114,46.1114,46.0813,46.1039,31000.0
2012-08-08 12:20:00,61.12,61.12,61.04,61.05,44600.0,46.1039,46.1039,46.0435,46.0511,44600.0
2012-08-08 12:30:00,61.04,61.08,61.03,61.06,28400.0,46.0435,46.0737,46.036,46.0586,28400.0
2012-08-08 12:40:00,61.06,61.07,60.87,60.88,66200.0,46.0586,46.0662,45.9153,45.9229,66200.0
2012-08-08 12:50:00,60.88,60.94,60.77,60.88,90800.0,45.9229,45.9681,45.8399,45.9229,90800.0
2012-08-08 13:00:00,60.88,60.98,60.86,60.93,67800.0,45.9229,45.9983,45.9078,45.9606,67800.0
2012-08-08 13:10:00,60.94,61.04,60.92,61.03,38800.0,45.9681,46.0435,45.953,46.036,38800.0
2012-08-08 13:20:00,61.04,61.1,60.98,60.98,50800.0,46.0435,46.0888,45.9983,45.9983,50800.0
2012-08-08 13:30:00,60.97,61.06,60.93,60.97,49200.0,45.9907,46.0586,45.9606,45.9907,49200.0
2012-08-08 13:40:00,60.97,60.98,60.91,60.95,34600.0,45.9907,45.9983,45.9455,45.9757,34600.0
2012-08-08 13:50:00,60.95,61.02,60.89,60.9,50400.0,45.9757,46.0285,45.9304,45.9379,50400.0
2012-08-08 14:00:00,60.91,60.92,60.87,60.91,49000.0,45.9455,45.953,45.9153,45.9455,49000.0
2012-08-08 14:10:00,60.9,60.96,60.88,60.9,47600.0,45.9379,45.9832,45.9229,45.9379,47600.0
2012-08-08 14:20:00,60.9,60.97,60.89,60.94,43400.0,45.9379,45.9907,45.9304,45.9681,43400.0
2012-08-08 14:30:00,60.94,61.01,60.92,61.0,52200.0,45.9681,46.0209,45.953,46.0134,52200.0
2012-08-08 14:40:00,60.99,61.01,60.95,60.95,55600.0,46.0058,46.0209,45.9757,45.9757,55600.0
2012-08-08 14:50:00,60.98,61.0,60.94,61.0,42600.0,45.9983,46.0134,45.9681,46.0134,42600.0
2012-08-08 15:00:00,61.0,61.06,60.99,61.02,93600.0,46.0134,46.0586,46.0058,46.0285,93600.0
2012-08-08 15:10:00,61.02,61.12,61.02,61.04,150800.0,46.0285,46.1039,46.0285,46.0435,150800.0
2012-08-08 15:20:00,61.04,61.05,60.94,60.98,125600.0,46.0435,46.0511,45.9681,45.9983,125600.0
2012-08-08 15:30:00,60.98,61.04,60.94,60.96,159400.0,45.9983,46.0435,45.9681,45.9832,159400.0
2012-08-08 15:40:00,60.95,61.05,60.93,61.02,173400.0,45.9757,46.0511,45.9606,46.0285,173400.0
2012-08-08 15:50:00,61.01,61.04,60.95,61.0,374200.0,46.0209,46.0435,45.9757,46.0134,374200.0
2012-08-09 09:30:00,60.8,60.89,60.76,60.76,124200.0,45.8625,45.9304,45.8323,45.8323,124200.0
2012-08-09 09:40:00,60.75,61.1,60.74,61.09,111200.0,45.8248,46.0888,45.8172,46.0813,111200.0
2012-08-09 09:50:00,61.1,61.13,60.91,60.93,37200.0,46.0888,46.1114,45.9455,45.9606,37200.0
2012-08-09 10:00:00,60.95,60.99,60.88,60.97,35600.0,45.9757,46.0058,45.9229,45.9907,35600.0
2012-08-09 10:10:00,60.98,60.99,60.88,60.94,42800.0,45.9983,46.0058,45.9229,45.9681,42800.0
2012-08-09 10:20:00,60.94,60.98,60.87,60.9,53600.0,45.9681,45.9983,45.9153,45.9379,53600.0
2012-08-09 10:30:00,60.92,61.1,60.9,61.02,104000.0,45.953,46.0888,45.9379,46.0285,104000.0
2012-08-09 10:40:00,61.03,61.07,61.0,61.02,43000.0,46.036,46.0662,46.0134,46.0285,43000.0
2012-08-09 10:50:00,61.05,61.05,60.88,60.88,34000.0,46.0511,46.0511,45.9229,45.9229,34000.0
2012-08-09 11:00:00,60.9,60.94,60.85,60.88,30200.0,45.9379,45.9681,45.9002,45.9229,30200.0
2012-08-09 11:10:00,60.88,60.9,60.82,60.87,43800.0,45.9229,45.9379,45.8776,45.9153,43800.0
2012-08-09 11:20:00,60.86,60.88,60.72,60.77,37800.0,45.9078,45.9229,45.8022,45.8399,37800.0
2012-08-09 11:30:00,60.77,60.81,60.68,60.75,98400.0,45.8399,45.87,45.772,45.8248,98400.0
2012-08-09 11:40:00,60.74,60.75,60.5,60.51,78200.0,45.8172,45.8248,45.6362,45.6438,78200.0
2012-08-09 11:50:00,60.52,60.52,60.43,60.51,52400.0,45.6513,45.6513,45.5834,45.6438,52400.0
2012-08-09 12:00:00,60.49,60.53,60.47,60.51,52200.0,45.6287,45.6588,45.6136,45.6438,52200.0
2012-08-09 12:10:00,60.51,60.52,60.42,60.42,65400.0,45.6438,45.6513,45.5759,45.5759,65400.0
2012-08-09 12:20:00,60.43,60.46,60.38,60.46,49600.0,45.5834,45.606,45.5457,45.606,49600.0
2012-08-09 12:30:00,60.45,60.52,60.41,60.51,39200.0,45.5985,45.6513,45.5683,45.6438,39200.0
2012-08-09 12:40:00,60.52,60.65,60.52,60.65,82800.0,45.6513,45.7494,45.6513,45.7494,82800.0
2012-08-09 12:50:00,60.64,60.7,60.56,60.61,31600.0,45.7418,45.7871,45.6815,45.7192,31600.0
2012-08-09 13:00:00,60.63,60.67,60.59,60.63,35600.0,45.7343,45.7644,45.7041,45.7343,35600.0
2012-08-09 13:10:00,60.62,60.63,60.57,60.58,32400.0,45.7267,45.7343,45.689,45.6966,32400.0
2012-08-09 13:20:00,60.58,60.58,60.52,60.58,28600.0,45.6966,45.6966,45.6513,45.6966,28600.0
2012-08-09 13:30:00,60.56,60.6,60.54,60.6,24200.0,45.6815,45.7116,45.6664,45.7116,24200.0
2012-08-09 13:40:00,60.61,60.63,60.49,60.5,40200.0,45.7192,45.7343,45.6287,45.6362,40200.0
2012-08-09 13:50:00,60.5,60.53,60.49,60.51,32200.0,45.6362,45.6588,45.6287,45.6438,32200.0
2012-08-09 14:00:00,60.52,60.56,60.5,60.55,73000.0,45.6513,45.6815,45.6362,45.6739,73000.0
2012-08-09 14:10:00,60.54,60.58,60.49,60.51,69200.0,45.6664,45.6966,45.6287,45.6438,69200.0
2012-08-09 14:20:00,60.51,60.57,60.51,60.54,36000.0,45.6438,45.689,45.6438,45.6664,36000.0
2012-08-09 14:30:00,60.55,60.66,60.55,60.63,46600.0,45.6739,45.7569,45.6739,45.7343,46600.0
2012-08-09 14:40:00,60.63,60.66,60.6,60.65,33400.0,45.7343,45.7569,45.7116,45.7494,33400.0
2012-08-09 14:50:00,60.65,60.73,60.64,60.71,52400.0,45.7494,45.8097,45.7418,45.7946,52400.0
2012-08-09 15:00:00,60.71,60.73,60.69,60.69,65600.0,45.7946,45.8097,45.7795,45.7795,65600.0
2012-08-09 15:10:00,60.7,60.81,60.7,60.79,72800.0,45.7871,45.87,45.7871,45.855,72800.0
2012-08-09 15:20:00,60.79,60.9,60.78,60.88,131200.0,45.855,45.9379,45.8474,45.9229,131200.0
2012-08-09 15:30:00,60.88,60.88,60.8,60.84,125000.0,45.9229,45.9229,45.8625,45.8927,125000.0
2012-08-09 15:40:00,60.85,60.85,60.76,60.82,123200.0,45.9002,45.9002,45.8323,45.8776,123200.0
2012-08-09 15:50:00,60.84,60.84,60.64,60.64,504400.0,45.8927,45.8927,45.7418,45.7418,504400.0
2012-08-10 09:30:00,60.51,60.67,60.4,60.61,105400.0,45.6438,45.7644,45.5608,45.7192,105400.0
2012-08-10 09:40:00,60.63,60.83,60.6,60.66,133600.0,45.7343,45.8851,45.7116,45.7569,133600.0
2012-08-10 09:50:00,60.65,60.65,60.46,60.52,96200.0,45.7494,45.7494,45.606,45.6513,96200.0
2012-08-10 10:00:00,60.54,60.59,60.47,60.58,61000.0,45.6664,45.7041,45.6136,45.6966,61000.0
2012-08-10 10:10:00,60.57,60.73,60.57,60.64,193200.0,45.689,45.8097,45.689,45.7418,193200.0
2012-08-10 10:20:00,60.62,60.69,60.59,60.6,74600.0,45.7267,45.7795,45.7041,45.7116,74600.0
2012-08-10 10:30:00,60.62,60.74,60.61,60.71,82800.0,45.7267,45.8172,45.7192,45.7946,82800.0
2012-08-10 10:40:00,60.7,60.71,60.55,60.55,189000.0,45.7871,45.7946,45.6739,45.6739,189000.0
2012-08-10 10:50:00,60.55,60.58,60.52,60.56,39000.0,45.6739,45.6966,45.6513,45.6815,39000.0
2012-08-10 11:00:00,60.57,60.69,60.49,60.66,92000.0,45.689,45.7795,45.6287,45.7569,92000.0
2012-08-10 11:10:00,60.66,60.74,60.62,60.7,52000.0,45.7569,45.8172,45.7267,45.7871,52000.0
2012-08-10 11:20:00,60.7,60.93,60.7,60.87,81600.0,45.7871,45.9606,45.7871,45.9153,81600.0
2012-08-10 11:30:00,60.85,60.9,60.82,60.87,48800.0,45.9002,45.9379,45.8776,45.9153,48800.0
2012-08-10 11:40:00,60.88,60.88,60.82,60.84,32600.0,45.9229,45.9229,45.8776,45.8927,32600.0
2012-08-10 11:50:00,60.84,60.91,60.83,60.9,39600.0,45.8927,45.9455,45.8851,45.9379,39600.0
2012-08-10 12:00:00,60.88,60.91,60.85,60.86,27400.0,45.9229,45.9455,45.9002,45.9078,27400.0
2012-08-10 12:10:00,60.87,60.89,60.81,60.85,25600.0,45.9153,45.9304,45.87,45.9002,25600.0
2012-08-10 12:20:00,60.85,60.92,60.82,60.91,34000.0,45.9002,45.953,45.8776,45.9455,34000.0
2012-08-10 12:30:00,60.92,60.96,60.9,60.94,39400.0,45.953,45.9832,45.9379,45.9681,39400.0
2012-08-10 12:40:00,60.94,60.96,60.85,60.85,71200.0,45.9681,45.9832,45.9002,45.9002,71200.0
2012-08-10 12:50:00,60.85,60.88,60.84,60.88,19000.0,45.9002,45.9229,45.8927,45.9229,19000.0
2012-08-10 13:00:00,60.87,60.88,60.81,60.81,32000.0,45.9153,45.9229,45.87,45.87,32000.0
2012-08-10 13:10:00,60.8,60.81,60.77,60.79,23200.0,45.8625,45.87,45.8399,45.855,23200.0
2012-08-10 13:20:00,60.79,60.91,60.79,60.91,35400.0,45.855,45.9455,45.855,45.9455,35400.0
2012-08-10 13:30:00,60.91,61.0,60.91,60.99,46400.0,45.9455,46.0134,45.9455,46.0058,46400.0
2012-08-10 13:40:00,60.99,61.07,60.99,61.01,38600.0,46.0058,46.0662,46.0058,46.0209,38600.0
2012-08-10 13:50:00,61.01,61.02,60.96,60.97,24000.0,46.0209,46.0285,45.9832,45.9907,24000.0
2012-08-10 14:00:00,60.97,60.99,60.92,60.92,37000.0,45.9907,46.0058,45.953,45.953,37000.0
2012-08-10 14:10:00,60.92,60.92,60.83,60.85,48600.0,45.953,45.953,45.8851,45.9002,48600.0
2012-08-10 14:20:00,60.85,60.93,60.85,60.93,30200.0,45.9002,45.9606,45.9002,45.9606,30200.0
2012-08-10 14:30:00,60.93,60.93,60.87,60.88,43600.0,45.9606,45.9606,45.9153,45.9229,43600.0
2012-08-10 14:40:00,60.88,60.88,60.81,60.81,44800.0,45.9229,45.9229,45.87,45.87,44800.0
2012-08-10 14:50:00,60.82,60.89,60.81,60.87,26400.0,45.8776,45.9304,45.87,45.9153,26400.0
2012-08-10 15:00:00,60.87,60.94,60.85,60.93,50400.0,45.9153,45.9681,45.9002,45.9606,50400.0
2012-08-10 15:10:00,60.93,61.03,60.92,61.01,123600.0,45.9606,46.036,45.953,46.0209,123600.0
2012-08-10 15:20:00,61.01,61.01,60.95,60.97,90600.0,46.0209,46.0209,45.9757,45.9907,90600.0
2012-08-10 15:30:00,60.97,61.06,60.93,61.03,139600.0,45.9907,46.0586,45.9606,46.036,139600.0
2012-08-10 15:40:00,61.03,61.25,61.02,61.14,144000.0,46.036,46.2019,46.0285,46.119,144000.0
2012-08-10 15:50:00,61.13,61.21,61.0,61.0,523600.0,46.1114,46.1718,46.0134,46.0134,523600.0
2012-08-13 09:30:00,60.77,60.94,60.75,60.79,121600.0,45.8399,45.9681,45.8248,45.855,121600.0
2012-08-13 09:40:00,60.76,60.85,60.7,60.72,112800.0,45.8323,45.9002,45.7871,45.8022,112800.0
2012-08-13 09:50:00,60.76,60.84,60.75,60.79,39000.0,45.8323,45.8927,45.8248,45.855,39000.0
2012-08-13 10:00:00,60.82,60.86,60.74,60.79,85000.0,45.8776,45.9078,45.8172,45.855,85000.0
2012-08-13 10:10:00,60.78,60.8,60.7,60.75,88600.0,45.8474,45.8625,45.7871,45.8248,88600.0
2012-08-13 10:20:00,60.77,60.8,60.66,60.74,88400.0,45.8399,45.8625,45.7569,45.8172,88400.0
2012-08-13 10:30:00,60.73,60.73,60.65,60.68,66600.0,45.8097,45.8097,45.7494,45.772,66600.0
2012-08-13 10:40:00,60.7,60.73,60.66,60.71,71400.0,45.7871,45.8097,45.7569,45.7946,71400.0
2012-08-13 10:50:00,60.71,60.72,60.66,60.69,54200.0,45.7946,45.8022,45.7569,45.7795,54200.0
2012-08-13 11:00:00,60.71,60.74,60.6,60.64,91400.0,45.7946,45.8172,45.7116,45.7418,91400.0
2012-08-13 11:10:00,60.63,60.72,60.62,60.66,35000.0,45.7343,45.8022,45.7267,45.7569,35000.0
2012-08-13 11:20:00,60.65,60.77,60.65,60.76,31400.0,45.7494,45.8399,45.7494,45.8323,31400.0
2012-08-13 11:30:00,60.75,60.78,60.74,60.78,32600.0,45.8248,45.8474,45.8172,45.8474,32600.0
2012-08-13 11:40:00,60.8,60.85,60.79,60.83,29200.0,45.8625,45.9002,45.855,45.8851,29200.0
2012-08-13 11:50:00,60.83,60.88,60.82,60.87,30400.0,45.8851,45.9229,45.8776,45.9153,30400.0
2012-08-13 12:00:00,60.86,60.89,60.72,60.74,58600.0,45.9078,45.9304,45.8022,45.8172,58600.0
2012-08-13 12:10:00,60.74,60.85,60.72,60.83,29000.0,45.8172,45.9002,45.8022,45.8851,29000.0
2012-08-13 12:20:00,60.83,60.85,60.77,60.79,41000.0,45.8851,45.9002,45.8399,45.855,41000.0
2012-08-13 12:30:00,60.8,60.81,60.67,60.67,44600.0,45.8625,45.87,45.7644,45.7644,44600.0
2012-08-13 12:40:00,60.67,60.69,60.58,60.65,41800.0,45.7644,45.7795,45.6966,45.7494,41800.0
2012-08-13 12:50:00,60.65,60.72,60.64,60.72,35000.0,45.7494,45.8022,45.7418,45.8022,35000.0
2012-08-13 13:00:00,60.72,60.74,60.68,60.72,18000.0,45.8022,45.8172,45.772,45.8022,18000.0
2012-08-13 13:10:00,60.73,60.74,60.7,60.7,25000.0,45.8097,45.8172,45.7871,45.7871,25000.0
2012-08-13 13:20:00,60.7,60.7,60.65,60.65,50600.0,45.7871,45.7871,45.7494,45.7494,50600.0
2012-08-13 13:30:00,60.65,60.65,60.6,60.62,53400.0,45.7494,45.7494,45.7116,45.7267,53400.0
2012-08-13 13:40:00,60.63,60.7,60.62,60.69,38000.0,45.7343,45.7871,45.7267,45.7795,38000.0
2012-08-13 13:50:00,60.7,60.7,60.63,60.63,29200.0,45.7871,45.7871,45.7343,45.7343,29200.0
2012-08-13 14:00:00,60.66,60.68,60.63,60.66,32000.0,45.7569,45.772,45.7343,45.7569,32000.0
2012-08-13 14:10:00,60.65,60.77,60.65,60.77,49400.0,45.7494,45.8399,45.7494,45.8399,49400.0
2012-08-13 14:20:00,60.76,60.87,60.75,60.83,87800.0,45.8323,45.9153,45.8248,45.8851,87800.0
2012-08-13 14:30:00,60.84,60.93,60.84,60.87,93800.0,45.8927,45.9606,45.8927,45.9153,93800.0
2012-08-13 14:40:00,60.87,60.92,60.83,60.91,32400.0,45.9153,45.953,45.8851,45.9455,32400.0
2012-08-13 14:50:00,60.91,60.99,60.88,60.96,42000.0,45.9455,46.0058,45.9229,45.9832,42000.0
2012-08-13 15:00:00,60.97,61.02,60.93,60.95,56000.0,45.9907,46.0285,45.9606,45.9757,56000.0
2012-08-13 15:10:00,60.94,60.99,60.88,60.9,47200.0,45.9681,46.0058,45.9229,45.9379,47200.0
2012-08-13 15:20:00,60.91,60.94,60.91,60.91,33200.0,45.9455,45.9681,45.9455,45.9455,33200.0
2012-08-13 15:30:00,60.9,60.99,60.9,60.98,57800.0,45.9379,46.0058,45.9379,45.9983,57800.0
2012-08-13 15:40:00,60.97,61.02,60.95,60.99,111400.0,45.9907,46.0285,45.9757,46.0058,111400.0
2012-08-13 15:50:00,60.99,61.02,60.84,60.85,599600.0,46.0058,46.0285,45.8927,45.9002,599600.0
2012-08-14 09:30:00,61.24,61.25,61.08,61.12,54800.0,46.1944,46.2019,46.0737,46.1039,54800.0
2012-08-14 09:40:00,61.13,61.13,60.79,60.88,51200.0,46.1114,46.1114,45.855,45.9229,51200.0
2012-08-14 09:50:00,60.91,60.99,60.69,60.73,64400.0,45.9455,46.0058,45.7795,45.8097,64400.0
2012-08-14 10:00:00,60.7,60.87,60.7,60.79,59400.0,45.7871,45.9153,45.7871,45.855,59400.0
2012-08-14 10:10:00,60.79,60.99,60.76,60.83,96600.0,45.855,46.0058,45.8323,45.8851,96600.0
2012-08-14 10:20:00,60.84,60.87,60.71,60.73,37800.0,45.8927,45.9153,45.7946,45.8097,37800.0
2012-08-14 10:30:00,60.72,60.8,60.71,60.8,30400.0,45.8022,45.8625,45.7946,45.8625,30400.0
2012-08-14 10:40:00,60.81,60.88,60.76,60.88,25600.0,45.87,45.9229,45.8323,45.9229,25600.0
2012-08-14 10:50:00,60.88,60.96,60.88,60.91,38200.0,45.9229,45.9832,45.9229,45.9455,38200.0
2012-08-14 11:00:00,60.91,61.0,60.91,60.98,42000.0,45.9455,46.0134,45.9455,45.9983,42000.0
2012-08-14 11:10:00,60.99,61.04,60.96,60.96,22400.0,46.0058,46.0435,45.9832,45.9832,22400.0
2012-08-14 11:20:00,60.99,60.99,60.9,60.9,33000.0,46.0058,46.0058,45.9379,45.9379,33000.0
2012-08-14 11:30:00,60.92,60.98,60.9,60.94,46800.0,45.953,45.9983,45.9379,45.9681,46800.0
2012-08-14 11:40:00,60.94,61.1,60.93,61.06,72800.0,45.9681,46.0888,45.9606,46.0586,72800.0
2012-08-14 11:50:00,61.07,61.07,60.92,60.97,19600.0,46.0662,46.0662,45.953,45.9907,19600.0
2012-08-14 12:00:00,60.94,60.98,60.93,60.96,28600.0,45.9681,45.9983,45.9606,45.9832,28600.0
2012-08-14 12:10:00,60.95,60.95,60.87,60.9,32600.0,45.9757,45.9757,45.9153,45.9379,32600.0
2012-08-14 12:20:00,60.88,60.96,60.88,60.95,37000.0,45.9229,45.9832,45.9229,45.9757,37000.0
2012-08-14 12:30:00,60.96,61.03,60.94,60.95,87000.0,45.9832,46.036,45.9681,45.9757,87000.0
2012-08-14 12:40:00,60.93,60.97,60.87,60.92,42000.0,45.9606,45.9907,45.9153,45.953,42000.0
2012-08-14 12:50:00,60.92,60.94,60.88,60.88,18000.0,45.953,45.9681,45.9229,45.9229,18000.0
2012-08-14 13:00:00,60.89,60.99,60.88,60.96,36400.0,45.9304,46.0058,45.9229,45.9832,36400.0
2012-08-14 13:10:00,60.95,60.95,60.88,60.9,49400.0,45.9757,45.9757,45.9229,45.9379,49400.0
2012-08-14 13:20:00,60.88,60.92,60.84,60.87,25800.0,45.9229,45.953,45.8927,45.9153,25800.0
2012-08-14 13:30:00,60.88,60.95,60.88,60.9,32800.0,45.9229,45.9757,45.9229,45.9379,32800.0
2012-08-14 13:40:00,60.9,60.98,60.9,60.94,82400.0,45.9379,45.9983,45.9379,45.9681,82400.0
2012-08-14 13:50:00,60.95,60.95,60.88,60.94,27200.0,45.9757,45.9757,45.9229,45.9681,27200.0
2012-08-14 14:00:00,60.92,60.95,60.88,60.95,30200.0,45.953,45.9757,45.9229,45.9757,30200.0
2012-08-14 14:10:00,60.97,60.98,60.89,60.89,25200.0,45.9907,45.9983,45.9304,45.9304,25200.0
2012-08-14 14:20:00,60.89,60.96,60.88,60.91,43200.0,45.9304,45.9832,45.9229,45.9455,43200.0
2012-08-14 14:30:00,60.93,60.99,60.91,60.92,34800.0,45.9606,46.0058,45.9455,45.953,34800.0
2012-08-14 14:40:00,60.91,60.98,60.91,60.98,51400.0,45.9455,45.9983,45.9455,45.9983,51400.0
2012-08-14 14:50:00,60.98,61.05,60.96,61.04,44800.0,45.9983,46.0511,45.9832,46.0435,44800.0
2012-08-14 15:00:00,61.05,61.05,60.95,60.95,57600.0,46.0511,46.0511,45.9757,45.9757,57600.0
2012-08-14 15:10:00,60.94,60.99,60.86,60.99,75400.0,45.9681,46.0058,45.9078,46.0058,75400.0
2012-08-14 15:20:00,60.99,61.01,60.94,60.98,77800.0,46.0058,46.0209,45.9681,45.9983,77800.0
2012-08-14 15:30:00,60.98,60.98,60.81,60.91,108200.0,45.9983,45.9983,45.87,45.9455,108200.0
2012-08-14 15:40:00,60.91,60.93,60.85,60.91,141800.0,45.9455,45.9606,45.9002,45.9455,141800.0
2012-08-14 15:50:00,60.91,60.97,60.82,60.84,437800.0,45.9455,45.9907,45.8776,45.8927,437800.0
2012-08-15 09:30:00,60.65,60.9,60.62,60.8,173200.0,45.7494,45.9379,45.7267,45.8625,173200.0
2012-08-15 09:40:00,60.8,61.05,60.8,61.05,72600.0,45.8625,46.0511,45.8625,46.0511,72600.0
2012-08-15 09:50:00,61.05,61.29,61.05,61.18,82800.0,46.0511,46.2321,46.0511,46.1491,82800.0
2012-08-15 10:00:00,61.21,61.41,61.21,61.4,179600.0,46.1718,46.3226,46.1718,46.3151,179600.0
2012-08-15 10:10:00,61.4,61.45,61.25,61.33,54000.0,46.3151,46.3528,46.2019,46.2623,54000.0
2012-08-15 10:20:00,61.33,61.38,61.27,61.3,77400.0,46.2623,46.3,46.217,46.2397,77400.0
2012-08-15 10:30:00,61.3,61.37,61.3,61.34,50400.0,46.2397,46.2925,46.2397,46.2698,50400.0
2012-08-15 10:40:00,61.34,61.44,61.3,61.44,92800.0,46.2698,46.3453,46.2397,46.3453,92800.0
2012-08-15 10:50:00,61.42,61.55,61.42,61.55,150400.0,46.3302,46.4282,46.3302,46.4282,150400.0
2012-08-15 11:00:00,61.55,61.63,61.52,61.63,110400.0,46.4282,46.4886,46.4056,46.4886,110400.0
2012-08-15 11:10:00,61.65,61.69,61.63,61.67,153600.0,46.5037,46.5338,46.4886,46.5188,153600.0
2012-08-15 11:20:00,61.66,61.66,61.52,61.55,53400.0,46.5112,46.5112,46.4056,46.4282,53400.0
2012-08-15 11:30:00,61.55,61.56,61.52,61.55,52400.0,46.4282,46.4358,46.4056,46.4282,52400.0
2012-08-15 11:40:00,61.54,61.56,61.52,61.55,29200.0,46.4207,46.4358,46.4056,46.4282,29200.0
2012-08-15 11:50:00,61.55,61.6,61.52,61.59,30600.0,46.4282,46.466,46.4056,46.4584,30600.0
2012-08-15 12:00:00,61.59,61.67,61.59,61.67,36600.0,46.4584,46.5188,46.4584,46.5188,36600.0
2012-08-15 12:10:00,61.66,61.67,61.61,61.66,33000.0,46.5112,46.5188,46.4735,46.5112,33000.0
2012-08-15 12:20:00,61.66,61.79,61.66,61.79,89600.0,46.5112,46.6093,46.5112,46.6093,89600.0
2012-08-15 12:30:00,61.79,61.81,61.67,61.67,59400.0,46.6093,46.6244,46.5188,46.5188,59400.0
2012-08-15 12:40:00,61.68,61.7,61.66,61.68,39200.0,46.5263,46.5414,46.5112,46.5263,39200.0
2012-08-15 12:50:00,61.68,61.88,61.67,61.88,82200.0,46.5263,46.6772,46.5188,46.6772,82200.0
2012-08-15 13:00:00,61.88,61.94,61.84,61.9,108400.0,46.6772,46.7224,46.647,46.6923,108400.0
2012-08-15 13:10:00,61.88,61.88,61.81,61.81,37200.0,46.6772,46.6772,46.6244,46.6244,37200.0
2012-08-15 13:20:00,61.81,61.84,61.76,61.77,63600.0,46.6244,46.647,46.5867,46.5942,63600.0
2012-08-15 13:30:00,61.77,61.79,61.73,61.77,77600.0,46.5942,46.6093,46.564,46.5942,77600.0
2012-08-15 13:40:00,61.77,61.77,61.73,61.74,46400.0,46.5942,46.5942,46.564,46.5716,46400.0
2012-08-15 13:50:00,61.74,61.77,61.74,61.77,144800.0,46.5716,46.5942,46.5716,46.5942,144800.0
2012-08-15 14:00:00,61.77,61.81,61.77,61.79,66400.0,46.5942,46.6244,46.5942,46.6093,66400.0
2012-08-15 14:10:00,61.78,61.8,61.74,61.77,64200.0,46.6017,46.6168,46.5716,46.5942,64200.0
2012-08-15 14:20:00,61.77,61.79,61.73,61.74,65000.0,46.5942,46.6093,46.564,46.5716,65000.0
2012-08-15 14:30:00,61.74,61.77,61.71,61.77,77200.0,46.5716,46.5942,46.5489,46.5942,77200.0
2012-08-15 14:40:00,61.77,61.93,61.77,61.85,67000.0,46.5942,46.7149,46.5942,46.6545,67000.0
2012-08-15 14:50:00,61.85,61.94,61.83,61.93,94800.0,46.6545,46.7224,46.6395,46.7149,94800.0
2012-08-15 15:00:00,61.94,61.94,61.86,61.9,58400.0,46.7224,46.7224,46.6621,46.6923,58400.0
2012-08-15 15:10:00,61.9,61.97,61.87,61.96,99400.0,46.6923,46.7451,46.6696,46.7375,99400.0
2012-08-15 15:20:00,61.96,62.0,61.9,61.94,130400.0,46.7375,46.7677,46.6923,46.7224,130400.0
2012-08-15 15:30:00,61.93,61.93,61.74,61.76,214600.0,46.7149,46.7149,46.5716,46.5867,214600.0
2012-08-15 15:40:00,61.77,61.88,61.76,61.88,211200.0,46.5942,46.6772,46.5867,46.6772,211200.0
2012-08-15 15:50:00,61.88,61.95,61.82,61.85,386600.0,46.6772,46.73,46.6319,46.6545,386600.0
2012-08-16 09:30:00,61.72,61.88,61.7,61.85,87600.0,46.5565,46.6772,46.5414,46.6545,87600.0
2012-08-16 09:40:00,61.87,61.9,61.7,61.7,58800.0,46.6696,46.6923,46.5414,46.5414,58800.0
2012-08-16 09:50:00,61.73,62.09,61.68,62.09,123400.0,46.564,46.8356,46.5263,46.8356,123400.0
2012-08-16 10:00:00,62.02,62.02,61.73,61.84,90400.0,46.7828,46.7828,46.564,46.647,90400.0
2012-08-16 10:10:00,61.83,61.89,61.82,61.85,52400.0,46.6395,46.6847,46.6319,46.6545,52400.0
2012-08-16 10:20:00,61.85,61.96,61.85,61.92,43800.0,46.6545,46.7375,46.6545,46.7073,43800.0
2012-08-16 10:30:00,61.92,62.02,61.88,62.02,31200.0,46.7073,46.7828,46.6772,46.7828,31200.0
2012-08-16 10:40:00,62.02,62.14,62.0,62.13,76600.0,46.7828,46.8733,46.7677,46.8657,76600.0
2012-08-16 10:50:00,62.13,62.24,62.13,62.22,78000.0,46.8657,46.9487,46.8657,46.9336,78000.0
2012-08-16 11:00:00,62.21,62.23,62.16,62.17,40200.0,46.9261,46.9412,46.8884,46.8959,40200.0
2012-08-16 11:10:00,62.18,62.3,62.18,62.27,45600.0,46.9035,46.994,46.9035,46.9714,45600.0
2012-08-16 11:20:00,62.26,62.27,62.15,62.24,52600.0,46.9638,46.9714,46.8808,46.9487,52600.0
2012-08-16 11:30:00,62.25,62.28,62.22,62.26,62200.0,46.9563,46.9789,46.9336,46.9638,62200.0
2012-08-16 11:40:00,62.25,62.37,62.24,62.32,106600.0,46.9563,47.0468,46.9487,47.0091,106600.0
2012-08-16 11:50:00,62.31,62.35,62.23,62.23,53200.0,47.0015,47.0317,46.9412,46.9412,53200.0
2012-08-16 12:00:00,62.23,62.24,62.13,62.16,51800.0,46.9412,46.9487,46.8657,46.8884,51800.0
2012-08-16 12:10:00,62.15,62.22,62.15,62.17,36800.0,46.8808,46.9336,46.8808,46.8959,36800.0
2012-08-16 12:20:00,62.17,62.27,62.17,62.24,39400.0,46.8959,46.9714,46.8959,46.9487,39400.0
2012-08-16 12:30:00,62.24,62.27,62.2,62.27,28800.0,46.9487,46.9714,46.9186,46.9714,28800.0
2012-08-16 12:40:00,62.27,62.27,62.15,62.15,26000.0,46.9714,46.9714,46.8808,46.8808,26000.0
2012-08-16 12:50:00,62.16,62.23,62.16,62.23,28000.0,46.8884,46.9412,46.8884,46.9412,28000.0
2012-08-16 13:00:00,62.23,62.25,62.19,62.21,67600.0,46.9412,46.9563,46.911,46.9261,67600.0
2012-08-16 13:10:00,62.22,62.23,62.17,62.2,96200.0,46.9336,46.9412,46.8959,46.9186,96200.0
2012-08-16 13:20:00,62.2,62.23,62.19,62.23,21000.0,46.9186,46.9412,46.911,46.9412,21000.0
2012-08-16 13:30:00,62.23,62.25,62.18,62.18,28600.0,46.9412,46.9563,46.9035,46.9035,28600.0
2012-08-16 13:40:00,62.19,62.19,62.11,62.13,27000.0,46.911,46.911,46.8507,46.8657,27000.0
2012-08-16 13:50:00,62.12,62.18,62.12,62.12,45200.0,46.8582,46.9035,46.8582,46.8582,45200.0
2012-08-16 14:00:00,62.12,62.27,62.11,62.27,91200.0,46.8582,46.9714,46.8507,46.9714,91200.0
2012-08-16 14:10:00,62.27,62.32,62.18,62.32,146800.0,46.9714,47.0091,46.9035,47.0091,146800.0
2012-08-16 14:20:00,62.32,62.45,62.32,62.44,85600.0,47.0091,47.1071,47.0091,47.0996,85600.0
2012-08-16 14:30:00,62.44,62.58,62.44,62.48,129000.0,47.0996,47.2052,47.0996,47.1298,129000.0
2012-08-16 14:40:00,62.46,62.55,62.45,62.54,85600.0,47.1147,47.1826,47.1071,47.175,85600.0
2012-08-16 14:50:00,62.55,62.67,62.55,62.55,200200.0,47.1826,47.2731,47.1826,47.1826,200200.0
2012-08-16 15:00:00,62.55,62.56,62.45,62.52,120000.0,47.1826,47.1901,47.1071,47.1599,120000.0
2012-08-16 15:10:00,62.52,62.61,62.49,62.59,93800.0,47.1599,47.2278,47.1373,47.2127,93800.0
2012-08-16 15:20:00,62.59,62.63,62.52,62.54,133600.0,47.2127,47.2429,47.1599,47.175,133600.0
2012-08-16 15:30:00,62.54,62.55,62.41,62.52,405000.0,47.175,47.1826,47.077,47.1599,405000.0
2012-08-16 15:40:00,62.52,62.52,62.4,62.42,287600.0,47.1599,47.1599,47.0694,47.0845,287600.0
2012-08-16 15:50:00,62.41,62.49,62.4,62.47,343800.0,47.077,47.1373,47.0694,47.1222,343800.0
2012-08-17 09:30:00,62.45,62.61,62.42,62.55,572600.0,47.1071,47.2278,47.0845,47.1826,572600.0
2012-08-17 09:40:00,62.55,62.62,62.47,62.58,119000.0,47.1826,47.2354,47.1222,47.2052,119000.0
2012-08-17 09:50:00,62.58,62.77,62.41,62.42,64400.0,47.2052,47.3485,47.077,47.0845,64400.0
2012-08-17 10:00:00,62.43,62.46,62.29,62.29,91400.0,47.092,47.1147,46.9864,46.9864,91400.0
2012-08-17 10:10:00,62.31,62.42,62.25,62.34,70800.0,47.0015,47.0845,46.9563,47.0242,70800.0
2012-08-17 10:20:00,62.35,62.37,62.26,62.27,49000.0,47.0317,47.0468,46.9638,46.9714,49000.0
2012-08-17 10:30:00,62.27,62.34,62.24,62.33,56400.0,46.9714,47.0242,46.9487,47.0166,56400.0
2012-08-17 10:40:00,62.33,62.37,62.25,62.32,65200.0,47.0166,47.0468,46.9563,47.0091,65200.0
2012-08-17 10:50:00,62.32,62.4,62.32,62.37,28400.0,47.0091,47.0694,47.0091,47.0468,28400.0
2012-08-17 11:00:00,62.38,62.38,62.23,62.26,52000.0,47.0543,47.0543,46.9412,46.9638,52000.0
2012-08-17 11:10:00,62.26,62.27,62.19,62.22,25800.0,46.9638,46.9714,46.911,46.9336,25800.0
2012-08-17 11:20:00,62.23,62.33,62.23,62.32,27800.0,46.9412,47.0166,46.9412,47.0091,27800.0
2012-08-17 11:30:00,62.3,62.45,62.3,62.41,62000.0,46.994,47.1071,46.994,47.077,62000.0
2012-08-17 11:40:00,62.42,62.5,62.41,62.5,31200.0,47.0845,47.1448,47.077,47.1448,31200.0
2012-08-17 11:50:00,62.49,62.61,62.48,62.6,83800.0,47.1373,47.2278,47.1298,47.2203,83800.0
2012-08-17 12:00:00,62.59,62.59,62.5,62.5,19800.0,47.2127,47.2127,47.1448,47.1448,19800.0
2012-08-17 12:10:00,62.52,62.52,62.49,62.5,22400.0,47.1599,47.1599,47.1373,47.1448,22400.0
2012-08-17 12:20:00,62.5,62.53,62.47,62.53,11000.0,47.1448,47.1675,47.1222,47.1675,11000.0
2012-08-17 12:30:00,62.5,62.51,62.38,62.4,21000.0,47.1448,47.1524,47.0543,47.0694,21000.0
2012-08-17 12:40:00,62.42,62.49,62.4,62.43,24600.0,47.0845,47.1373,47.0694,47.092,24600.0
2012-08-17 12:50:00,62.45,62.46,62.37,62.44,18400.0,47.1071,47.1147,47.0468,47.0996,18400.0
2012-08-17 13:00:00,62.44,62.46,62.4,62.4,17800.0,47.0996,47.1147,47.0694,47.0694,17800.0
2012-08-17 13:10:00,62.4,62.42,62.37,62.42,23800.0,47.0694,47.0845,47.0468,47.0845,23800.0
2012-08-17 13:20:00,62.41,62.42,62.32,62.34,28000.0,47.077,47.0845,47.0091,47.0242,28000.0
2012-08-17 13:30:00,62.34,62.4,62.33,62.37,24000.0,47.0242,47.0694,47.0166,47.0468,24000.0
2012-08-17 13:40:00,62.37,62.4,62.35,62.37,26800.0,47.0468,47.0694,47.0317,47.0468,26800.0
2012-08-17 13:50:00,62.38,62.41,62.35,62.35,16600.0,47.0543,47.077,47.0317,47.0317,16600.0
2012-08-17 14:00:00,62.35,62.35,62.3,62.32,48000.0,47.0317,47.0317,46.994,47.0091,48000.0
2012-08-17 14:10:00,62.32,62.38,62.32,62.38,29400.0,47.0091,47.0543,47.0091,47.0543,29400.0
2012-08-17 14:20:00,62.38,62.47,62.35,62.44,39600.0,47.0543,47.1222,47.0317,47.0996,39600.0
2012-08-17 14:30:00,62.46,62.51,62.44,62.49,37000.0,47.1147,47.1524,47.0996,47.1373,37000.0
2012-08-17 14:40:00,62.5,62.53,62.5,62.52,26200.0,47.1448,47.1675,47.1448,47.1599,26200.0
2012-08-17 14:50:00,62.51,62.53,62.48,62.52,25600.0,47.1524,47.1675,47.1298,47.1599,25600.0
2012-08-17 15:00:00,62.52,62.54,62.46,62.46,44600.0,47.1599,47.175,47.1147,47.1147,44600.0
2012-08-17 15:10:00,62.46,62.53,62.45,62.52,46800.0,47.1147,47.1675,47.1071,47.1599,46800.0
2012-08-17 15:20:00,62.51,62.54,62.49,62.5,57400.0,47.1524,47.175,47.1373,47.1448,57400.0
2012-08-17 15:30:00,62.51,62.54,62.46,62.49,87600.0,47.1524,47.175,47.1147,47.1373,87600.0
2012-08-17 15:40:00,62.49,62.55,62.48,62.53,101000.0,47.1373,47.1826,47.1298,47.1675,101000.0
2012-08-17 15:50:00,62.53,62.54,62.48,62.51,270800.0,47.1675,47.175,47.1298,47.1524,270800.0
2012-08-20 09:30:00,62.5,62.63,62.42,62.42,125800.0,47.1448,47.2429,47.0845,47.0845,125800.0
2012-08-20 09:40:00,62.44,62.55,62.33,62.42,55600.0,47.0996,47.1826,47.0166,47.0845,55600.0
2012-08-20 09:50:00,62.43,62.49,62.08,62.12,69600.0,47.092,47.1373,46.828,46.8582,69600.0
2012-08-20 10:00:00,62.09,62.35,62.08,62.18,91800.0,46.8356,47.0317,46.828,46.9035,91800.0
2012-08-20 10:10:00,62.22,62.22,62.08,62.11,82800.0,46.9336,46.9336,46.828,46.8507,82800.0
2012-08-20 10:20:00,62.12,62.18,62.01,62.16,60800.0,46.8582,46.9035,46.7752,46.8884,60800.0
2012-08-20 10:30:00,62.15,62.22,62.12,62.19,38600.0,46.8808,46.9336,46.8582,46.911,38600.0
2012-08-20 10:40:00,62.2,62.26,62.19,62.24,36400.0,46.9186,46.9638,46.911,46.9487,36400.0
2012-08-20 10:50:00,62.24,62.38,62.24,62.33,35600.0,46.9487,47.0543,46.9487,47.0166,35600.0
2012-08-20 11:00:00,62.34,62.35,62.27,62.27,22600.0,47.0242,47.0317,46.9714,46.9714,22600.0
2012-08-20 11:10:00,62.27,62.32,62.18,62.2,32400.0,46.9714,47.0091,46.9035,46.9186,32400.0
2012-08-20 11:20:00,62.18,62.22,62.09,62.1,73400.0,46.9035,46.9336,46.8356,46.8431,73400.0
2012-08-20 11:30:00,62.1,62.13,62.05,62.1,29200.0,46.8431,46.8657,46.8054,46.8431,29200.0
2012-08-20 11:40:00,62.13,62.13,62.02,62.02,47200.0,46.8657,46.8657,46.7828,46.7828,47200.0
2012-08-20 11:50:00,62.02,62.12,61.99,62.05,54800.0,46.7828,46.8582,46.7601,46.8054,54800.0
2012-08-20 12:00:00,62.04,62.08,62.03,62.06,40600.0,46.7979,46.828,46.7903,46.8129,40600.0
2012-08-20 12:10:00,62.06,62.1,62.05,62.07,57600.0,46.8129,46.8431,46.8054,46.8205,57600.0
2012-08-20 12:20:00,62.07,62.08,61.95,61.95,78800.0,46.8205,46.828,46.73,46.73,78800.0
2012-08-20 12:30:00,61.96,61.96,61.85,61.88,122400.0,46.7375,46.7375,46.6545,46.6772,122400.0
2012-08-20 12:40:00,61.87,61.92,61.85,61.92,40400.0,46.6696,46.7073,46.6545,46.7073,40400.0
2012-08-20 12:50:00,61.92,61.94,61.88,61.93,43000.0,46.7073,46.7224,46.6772,46.7149,43000.0
2012-08-20 13:00:00,61.93,61.96,61.92,61.93,28400.0,46.7149,46.7375,46.7073,46.7149,28400.0
2012-08-20 13:10:00,61.92,61.97,61.91,61.93,36800.0,46.7073,46.7451,46.6998,46.7149,36800.0
2012-08-20 13:20:00,61.93,61.96,61.92,61.95,40000.0,46.7149,46.7375,46.7073,46.73,40000.0
2012-08-20 13:30:00,61.95,61.96,61.91,61.93,34000.0,46.73,46.7375,46.6998,46.7149,34000.0
2012-08-20 13:40:00,61.93,61.93,61.88,61.9,42000.0,46.7149,46.7149,46.6772,46.6923,42000.0
2012-08-20 13:50:00,61.91,61.97,61.89,61.97,72000.0,46.6998,46.7451,46.6847,46.7451,72000.0
2012-08-20 14:00:00,61.97,61.99,61.96,61.99,51200.0,46.7451,46.7601,46.7375,46.7601,51200.0
2012-08-20 14:10:00,62.01,62.07,62.01,62.04,80600.0,46.7752,46.8205,46.7752,46.7979,80600.0
2012-08-20 14:20:00,62.04,62.07,62.04,62.06,34800.0,46.7979,46.8205,46.7979,46.8129,34800.0
2012-08-20 14:30:00,62.06,62.13,62.06,62.07,71200.0,46.8129,46.8657,46.8129,46.8205,71200.0
2012-08-20 14:40:00,62.06,62.08,62.03,62.06,89400.0,46.8129,46.828,46.7903,46.8129,89400.0
2012-08-20 14:50:00,62.06,62.06,61.97,61.99,60600.0,46.8129,46.8129,46.7451,46.7601,60600.0
2012-08-20 15:00:00,61.99,62.04,61.99,62.04,49000.0,46.7601,46.7979,46.7601,46.7979,49000.0
2012-08-20 15:10:00,62.04,62.07,61.98,62.07,52400.0,46.7979,46.8205,46.7526,46.8205,52400.0
2012-08-20 15:20:00,62.07,62.08,62.04,62.06,74600.0,46.8205,46.828,46.7979,46.8129,74600.0
2012-08-20 15:30:00,62.06,62.17,62.06,62.12,111800.0,46.8129,46.8959,46.8129,46.8582,111800.0
2012-08-20 15:40:00,62.12,62.17,62.08,62.17,130400.0,46.8582,46.8959,46.828,46.8959,130400.0
2012-08-20 15:50:00,62.17,62.18,62.09,62.17,185600.0,46.8959,46.9035,46.8356,46.8959,185600.0
2012-08-21 09:30:00,62.23,62.46,62.04,62.44,68600.0,46.9412,47.1147,46.7979,47.0996,68600.0
2012-08-21 09:40:00,62.4,62.49,62.4,62.45,40200.0,47.0694,47.1373,47.0694,47.1071,40200.0
2012-08-21 09:50:00,62.44,62.47,62.4,62.45,32200.0,47.0996,47.1222,47.0694,47.1071,32200.0
2012-08-21 10:00:00,62.47,62.54,62.35,62.35,40600.0,47.1222,47.175,47.0317,47.0317,40600.0
2012-08-21 10:10:00,62.35,62.4,62.27,62.28,30400.0,47.0317,47.0694,46.9714,46.9789,30400.0
2012-08-21 10:20:00,62.27,62.42,62.27,62.38,23200.0,46.9714,47.0845,46.9714,47.0543,23200.0
2012-08-21 10:30:00,62.38,62.41,62.26,62.38,47400.0,47.0543,47.077,46.9638,47.0543,47400.0
2012-08-21 10:40:00,62.4,62.49,62.38,62.49,29400.0,47.0694,47.1373,47.0543,47.1373,29400.0
2012-08-21 10:50:00,62.47,62.58,62.47,62.57,51800.0,47.1222,47.2052,47.1222,47.1976,51800.0
2012-08-21 11:00:00,62.52,62.63,62.52,62.63,42600.0,47.1599,47.2429,47.1599,47.2429,42600.0
2012-08-21 11:10:00,62.63,62.67,62.57,62.57,88400.0,47.2429,47.2731,47.1976,47.1976,88400.0
2012-08-21 11:20:00,62.6,62.6,62.43,62.47,51000.0,47.2203,47.2203,47.092,47.1222,51000.0
2012-08-21 11:30:00,62.45,62.54,62.45,62.54,40400.0,47.1071,47.175,47.1071,47.175,40400.0
2012-08-21 11:40:00,62.52,62.59,62.5,62.58,51000.0,47.1599,47.2127,47.1448,47.2052,51000.0
2012-08-21 11:50:00,62.58,62.6,62.53,62.53,50800.0,47.2052,47.2203,47.1675,47.1675,50800.0
2012-08-21 12:00:00,62.54,62.59,62.52,62.54,47800.0,47.175,47.2127,47.1599,47.175,47800.0
2012-08-21 12:10:00,62.55,62.61,62.55,62.6,100200.0,47.1826,47.2278,47.1826,47.2203,100200.0
2012-08-21 12:20:00,62.6,62.62,62.57,62.62,24800.0,47.2203,47.2354,47.1976,47.2354,24800.0
2012-08-21 12:30:00,62.6,62.65,62.58,62.65,45000.0,47.2203,47.258,47.2052,47.258,45000.0
2012-08-21 12:40:00,62.65,62.65,62.52,62.57,15000.0,47.258,47.258,47.1599,47.1976,15000.0
2012-08-21 12:50:00,62.57,62.59,62.53,62.53,25800.0,47.1976,47.2127,47.1675,47.1675,25800.0
2012-08-21 13:00:00,62.52,62.55,62.52,62.53,33400.0,47.1599,47.1826,47.1599,47.1675,33400.0
2012-08-21 13:10:00,62.53,62.55,62.49,62.55,47400.0,47.1675,47.1826,47.1373,47.1826,47400.0
2012-08-21 13:20:00,62.55,62.55,62.5,62.53,28400.0,47.1826,47.1826,47.1448,47.1675,28400.0
2012-08-21 13:30:00,62.53,62.54,62.51,62.52,16800.0,47.1675,47.175,47.1524,47.1599,16800.0
2012-08-21 13:40:00,62.52,62.55,62.42,62.43,65200.0,47.1599,47.1826,47.0845,47.092,65200.0
2012-08-21 13:50:00,62.42,62.49,62.4,62.49,33400.0,47.0845,47.1373,47.0694,47.1373,33400.0
2012-08-21 14:00:00,62.5,62.51,62.46,62.47,105400.0,47.1448,47.1524,47.1147,47.1222,105400.0
2012-08-21 14:10:00,62.47,62.49,62.45,62.46,26800.0,47.1222,47.1373,47.1071,47.1147,26800.0
2012-08-21 14:20:00,62.44,62.52,62.44,62.47,37400.0,47.0996,47.1599,47.0996,47.1222,37400.0
2012-08-21 14:30:00,62.49,62.49,62.38,62.38,63000.0,47.1373,47.1373,47.0543,47.0543,63000.0
2012-08-21 14:40:00,62.41,62.43,62.34,62.4,64000.0,47.077,47.092,47.0242,47.0694,64000.0
2012-08-21 14:50:00,62.4,62.43,62.39,62.41,32600.0,47.0694,47.092,47.0619,47.077,32600.0
2012-08-21 15:00:00,62.39,62.41,62.24,62.25,75000.0,47.0619,47.077,46.9487,46.9563,75000.0
2012-08-21 15:10:00,62.27,62.28,62.18,62.24,97000.0,46.9714,46.9789,46.9035,46.9487,97000.0
2012-08-21 15:20:00,62.24,62.29,62.2,62.24,77200.0,46.9487,46.9864,46.9186,46.9487,77200.0
2012-08-21 15:30:00,62.24,62.33,62.24,62.31,109800.0,46.9487,47.0166,46.9487,47.0015,109800.0
2012-08-21 15:40:00,62.31,62.36,62.27,62.28,101000.0,47.0015,47.0392,46.9714,46.9789,101000.0
2012-08-21 15:50:00,62.29,62.37,62.26,62.36,214800.0,46.9864,47.0468,46.9638,47.0392,214800.0
2012-08-22 09:30:00,62.15,62.34,62.13,62.27,69000.0,46.8808,47.0242,46.8657,46.9714,69000.0
2012-08-22 09:40:00,62.27,62.45,62.16,62.29,50200.0,46.9714,47.1071,46.8884,46.9864,50200.0
2012-08-22 09:50:00,62.35,62.39,62.23,62.23,38600.0,47.0317,47.0619,46.9412,46.9412,38600.0
2012-08-22 10:00:00,62.23,62.25,62.13,62.16,67400.0,46.9412,46.9563,46.8657,46.8884,67400.0
2012-08-22 10:10:00,62.16,62.21,62.09,62.21,41400.0,46.8884,46.9261,46.8356,46.9261,41400.0
2012-08-22 10:20:00,62.18,62.24,62.12,62.13,37000.0,46.9035,46.9487,46.8582,46.8657,37000.0
2012-08-22 10:30:00,62.14,62.24,62.14,62.17,51200.0,46.8733,46.9487,46.8733,46.8959,51200.0
2012-08-22 10:40:00,62.16,62.22,62.02,62.05,33400.0,46.8884,46.9336,46.7828,46.8054,33400.0
2012-08-22 10:50:00,62.01,62.05,61.91,61.91,55800.0,46.7752,46.8054,46.6998,46.6998,55800.0
2012-08-22 11:00:00,61.91,62.09,61.87,61.93,40800.0,46.6998,46.8356,46.6696,46.7149,40800.0
2012-08-22 11:10:00,61.92,62.02,61.88,61.89,85800.0,46.7073,46.7828,46.6772,46.6847,85800.0
2012-08-22 11:20:00,61.9,61.99,61.9,61.99,55800.0,46.6923,46.7601,46.6923,46.7601,55800.0
2012-08-22 11:30:00,61.99,62.04,61.95,62.02,56000.0,46.7601,46.7979,46.73,46.7828,56000.0
2012-08-22 11:40:00,62.02,62.1,62.0,62.02,24000.0,46.7828,46.8431,46.7677,46.7828,24000.0
2012-08-22 11:50:00,62.04,62.19,62.01,62.19,30200.0,46.7979,46.911,46.7752,46.911,30200.0
2012-08-22 12:00:00,62.21,62.23,62.1,62.1,38800.0,46.9261,46.9412,46.8431,46.8431,38800.0
2012-08-22 12:10:00,62.1,62.15,62.1,62.12,20000.0,46.8431,46.8808,46.8431,46.8582,20000.0
2012-08-22 12:20:00,62.12,62.13,62.09,62.13,23000.0,46.8582,46.8657,46.8356,46.8657,23000.0
2012-08-22 12:30:00,62.13,62.13,62.06,62.1,20400.0,46.8657,46.8657,46.8129,46.8431,20400.0
2012-08-22 12:40:00,62.09,62.16,62.06,62.16,36600.0,46.8356,46.8884,46.8129,46.8884,36600.0
2012-08-22 12:50:00,62.17,62.17,62.13,62.13,14600.0,46.8959,46.8959,46.8657,46.8657,14600.0
2012-08-22 13:00:00,62.13,62.18,62.1,62.11,11800.0,46.8657,46.9035,46.8431,46.8507,11800.0
2012-08-22 13:10:00,62.1,62.12,62.02,62.09,56000.0,46.8431,46.8582,46.7828,46.8356,56000.0
2012-08-22 13:20:00,62.09,62.13,62.08,62.12,29600.0,46.8356,46.8657,46.828,46.8582,29600.0
2012-08-22 13:30:00,62.12,62.13,62.09,62.12,23200.0,46.8582,46.8657,46.8356,46.8582,23200.0
2012-08-22 13:40:00,62.13,62.13,62.07,62.07,26000.0,46.8657,46.8657,46.8205,46.8205,26000.0
2012-08-22 13:50:00,62.06,62.1,62.0,62.08,39000.0,46.8129,46.8431,46.7677,46.828,39000.0
2012-08-22 14:00:00,62.09,62.33,62.09,62.2,106000.0,46.8356,47.0166,46.8356,46.9186,106000.0
2012-08-22 14:10:00,62.21,62.33,62.15,62.22,99200.0,46.9261,47.0166,46.8808,46.9336,99200.0
2012-08-22 14:20:00,62.23,62.27,62.05,62.2,55800.0,46.9412,46.9714,46.8054,46.9186,55800.0
2012-08-22 14:30:00,62.19,62.37,62.18,62.35,47000.0,46.911,47.0468,46.9035,47.0317,47000.0
2012-08-22 14:40:00,62.33,62.49,62.32,62.42,54200.0,47.0166,47.1373,47.0091,47.0845,54200.0
2012-08-22 14:50:00,62.41,62.51,62.41,62.49,52400.0,47.077,47.1524,47.077,47.1373,52400.0
2012-08-22 15:00:00,62.49,62.51,62.4,62.5,85000.0,47.1373,47.1524,47.0694,47.1448,85000.0
2012-08-22 15:10:00,62.52,62.57,62.44,62.47,82400.0,47.1599,47.1976,47.0996,47.1222,82400.0
2012-08-22 15:20:00,62.47,62.47,62.37,62.37,49400.0,47.1222,47.1222,47.0468,47.0468,49400.0
2012-08-22 15:30:00,62.38,62.44,62.35,62.42,82400.0,47.0543,47.0996,47.0317,47.0845,82400.0
2012-08-22 15:40:00,62.43,62.48,62.35,62.38,109400.0,47.092,47.1298,47.0317,47.0543,109400.0
2012-08-22 15:50:00,62.4,62.43,62.34,62.35,224600.0,47.0694,47.092,47.0242,47.0317,224600.0
2012-08-23 09:30:00,62.24,62.24,61.98,62.09,57400.0,46.9487,46.9487,46.7526,46.8356,57400.0
2012-08-23 09:40:00,62.09,62.1,61.56,61.6,99400.0,46.8356,46.8431,46.4358,46.466,99400.0
2012-08-23 09:50:00,61.57,61.8,61.51,61.74,52600.0,46.4433,46.6168,46.3981,46.5716,52600.0
2012-08-23 10:00:00,61.75,61.94,61.73,61.76,58800.0,46.5791,46.7224,46.564,46.5867,58800.0
2012-08-23 10:10:00,61.75,61.76,61.6,61.65,52600.0,46.5791,46.5867,46.466,46.5037,52600.0
2012-08-23 10:20:00,61.67,61.83,61.63,61.79,36600.0,46.5188,46.6395,46.4886,46.6093,36600.0
2012-08-23 10:30:00,61.77,61.92,61.77,61.88,79600.0,46.5942,46.7073,46.5942,46.6772,79600.0
2012-08-23 10:40:00,61.88,61.91,61.75,61.83,115800.0,46.6772,46.6998,46.5791,46.6395,115800.0
2012-08-23 10:50:00,61.81,61.93,61.81,61.93,57800.0,46.6244,46.7149,46.6244,46.7149,57800.0
2012-08-23 11:00:00,61.93,61.96,61.86,61.9,61600.0,46.7149,46.7375,46.6621,46.6923,61600.0
2012-08-23 11:10:00,61.93,61.93,61.83,61.85,24800.0,46.7149,46.7149,46.6395,46.6545,24800.0
2012-08-23 11:20:00,61.87,61.91,61.77,61.89,30800.0,46.6696,46.6998,46.5942,46.6847,30800.0
2012-08-23 11:30:00,61.87,61.88,61.75,61.76,26600.0,46.6696,46.6772,46.5791,46.5867,26600.0
2012-08-23 11:40:00,61.77,61.83,61.75,61.81,27000.0,46.5942,46.6395,46.5791,46.6244,27000.0
2012-08-23 11:50:00,61.79,61.82,61.77,61.81,22400.0,46.6093,46.6319,46.5942,46.6244,22400.0
2012-08-23 12:00:00,61.81,61.81,61.7,61.77,43600.0,46.6244,46.6244,46.5414,46.5942,43600.0
2012-08-23 12:10:00,61.77,61.8,61.67,61.76,50400.0,46.5942,46.6168,46.5188,46.5867,50400.0
2012-08-23 12:20:00,61.75,61.8,61.69,61.77,26400.0,46.5791,46.6168,46.5338,46.5942,26400.0
2012-08-23 12:30:00,61.77,61.84,61.77,61.83,40800.0,46.5942,46.647,46.5942,46.6395,40800.0
2012-08-23 12:40:00,61.83,61.89,61.81,61.85,42200.0,46.6395,46.6847,46.6244,46.6545,42200.0
2012-08-23 12:50:00,61.83,61.84,61.67,61.67,44800.0,46.6395,46.647,46.5188,46.5188,44800.0
2012-08-23 13:00:00,61.67,61.69,61.56,61.56,44400.0,46.5188,46.5338,46.4358,46.4358,44400.0
2012-08-23 13:10:00,61.56,61.6,61.46,61.51,43400.0,46.4358,46.466,46.3604,46.3981,43400.0
2012-08-23 13:20:00,61.52,61.57,61.48,61.49,44200.0,46.4056,46.4433,46.3754,46.383,44200.0
2012-08-23 13:30:00,61.49,61.63,61.48,61.62,51200.0,46.383,46.4886,46.3754,46.481,51200.0
2012-08-23 13:40:00,61.63,61.74,61.62,61.72,36000.0,46.4886,46.5716,46.481,46.5565,36000.0
2012-08-23 13:50:00,61.72,61.79,61.71,61.74,39800.0,46.5565,46.6093,46.5489,46.5716,39800.0
2012-08-23 14:00:00,61.76,61.87,61.72,61.87,44600.0,46.5867,46.6696,46.5565,46.6696,44600.0
2012-08-23 14:10:00,61.87,61.92,61.85,61.9,81200.0,46.6696,46.7073,46.6545,46.6923,81200.0
2012-08-23 14:20:00,61.9,61.93,61.84,61.84,48600.0,46.6923,46.7149,46.647,46.647,48600.0
2012-08-23 14:30:00,61.85,61.91,61.81,61.9,53600.0,46.6545,46.6998,46.6244,46.6923,53600.0
2012-08-23 14:40:00,61.88,61.95,61.85,61.93,50400.0,46.6772,46.73,46.6545,46.7149,50400.0
2012-08-23 14:50:00,61.95,61.96,61.91,61.93,36600.0,46.73,46.7375,46.6998,46.7149,36600.0
2012-08-23 15:00:00,61.92,62.01,61.88,62.0,72000.0,46.7073,46.7752,46.6772,46.7677,72000.0
2012-08-23 15:10:00,62.01,62.02,61.96,61.96,66400.0,46.7752,46.7828,46.7375,46.7375,66400.0
2012-08-23 15:20:00,61.96,61.98,61.81,61.9,59400.0,46.7375,46.7526,46.6244,46.6923,59400.0
2012-08-23 15:30:00,61.9,61.98,61.85,61.92,71200.0,46.6923,46.7526,46.6545,46.7073,71200.0
2012-08-23 15:40:00,61.91,61.94,61.88,61.9,108800.0,46.6998,46.7224,46.6772,46.6923,108800.0
2012-08-23 15:50:00,61.9,61.91,61.83,61.89,188200.0,46.6923,46.6998,46.6395,46.6847,188200.0
2012-08-24 09:30:00,61.67,61.91,61.54,61.7,89200.0,46.5188,46.6998,46.4207,46.5414,89200.0
2012-08-24 09:40:00,61.74,61.8,61.71,61.75,66400.0,46.5716,46.6168,46.5489,46.5791,66400.0
2012-08-24 09:50:00,61.74,61.8,61.65,61.68,26200.0,46.5716,46.6168,46.5037,46.5263,26200.0
2012-08-24 10:00:00,61.65,61.83,61.64,61.77,40000.0,46.5037,46.6395,46.4961,46.5942,40000.0
2012-08-24 10:10:00,61.77,61.84,61.63,61.67,44000.0,46.5942,46.647,46.4886,46.5188,44000.0
2012-08-24 10:20:00,61.67,61.73,61.63,61.68,39400.0,46.5188,46.564,46.4886,46.5263,39400.0
2012-08-24 10:30:00,61.66,61.8,61.6,61.74,286400.0,46.5112,46.6168,46.466,46.5716,286400.0
2012-08-24 10:40:00,61.77,61.86,61.74,61.8,168200.0,46.5942,46.6621,46.5716,46.6168,168200.0
2012-08-24 10:50:00,61.81,61.87,61.77,61.83,21400.0,46.6244,46.6696,46.5942,46.6395,21400.0
2012-08-24 11:00:00,61.85,62.01,61.83,61.97,29200.0,46.6545,46.7752,46.6395,46.7451,29200.0
2012-08-24 11:10:00,61.97,62.22,61.95,62.18,49600.0,46.7451,46.9336,46.73,46.9035,49600.0
2012-08-24 11:20:00,62.17,62.18,61.99,62.0,38200.0,46.8959,46.9035,46.7601,46.7677,38200.0
2012-08-24 11:30:00,61.99,62.04,61.95,62.0,156600.0,46.7601,46.7979,46.73,46.7677,156600.0
2012-08-24 11:40:00,62.01,62.01,61.83,61.83,136400.0,46.7752,46.7752,46.6395,46.6395,136400.0
2012-08-24 11:50:00,61.84,61.85,61.69,61.69,42800.0,46.647,46.6545,46.5338,46.5338,42800.0
2012-08-24 12:00:00,61.71,61.71,61.65,61.66,58400.0,46.5489,46.5489,46.5037,46.5112,58400.0
2012-08-24 12:10:00,61.65,61.76,61.65,61.71,27200.0,46.5037,46.5867,46.5037,46.5489,27200.0
2012-08-24 12:20:00,61.72,61.77,61.69,61.75,44000.0,46.5565,46.5942,46.5338,46.5791,44000.0
2012-08-24 12:30:00,61.75,61.8,61.75,61.79,18600.0,46.5791,46.6168,46.5791,46.6093,18600.0
2012-08-24 12:40:00,61.79,61.88,61.77,61.86,25400.0,46.6093,46.6772,46.5942,46.6621,25400.0
2012-08-24 12:50:00,61.85,61.89,61.84,61.85,19200.0,46.6545,46.6847,46.647,46.6545,19200.0
2012-08-24 13:00:00,61.85,61.88,61.83,61.84,32000.0,46.6545,46.6772,46.6395,46.647,32000.0
2012-08-24 13:10:00,61.84,61.87,61.82,61.85,19800.0,46.647,46.6696,46.6319,46.6545,19800.0
2012-08-24 13:20:00,61.85,61.86,61.82,61.84,25000.0,46.6545,46.6621,46.6319,46.647,25000.0
2012-08-24 13:30:00,61.83,61.91,61.83,61.9,36600.0,46.6395,46.6998,46.6395,46.6923,36600.0
2012-08-24 13:40:00,61.9,62.01,61.86,61.99,30800.0,46.6923,46.7752,46.6621,46.7601,30800.0
2012-08-24 13:50:00,61.99,62.01,61.87,61.92,45800.0,46.7601,46.7752,46.6696,46.7073,45800.0
2012-08-24 14:00:00,61.92,61.94,61.87,61.87,29200.0,46.7073,46.7224,46.6696,46.6696,29200.0
2012-08-24 14:10:00,61.88,61.92,61.86,61.87,32200.0,46.6772,46.7073,46.6621,46.6696,32200.0
2012-08-24 14:20:00,61.88,61.88,61.83,61.85,50400.0,46.6772,46.6772,46.6395,46.6545,50400.0
2012-08-24 14:30:00,61.85,61.91,61.85,61.86,28600.0,46.6545,46.6998,46.6545,46.6621,28600.0
2012-08-24 14:40:00,61.85,61.89,61.83,61.83,28800.0,46.6545,46.6847,46.6395,46.6395,28800.0
2012-08-24 14:50:00,61.83,61.83,61.79,61.8,32400.0,46.6395,46.6395,46.6093,46.6168,32400.0
2012-08-24 15:00:00,61.8,61.85,61.78,61.85,35000.0,46.6168,46.6545,46.6017,46.6545,35000.0
2012-08-24 15:10:00,61.83,61.95,61.83,61.94,29000.0,46.6395,46.73,46.6395,46.7224,29000.0
2012-08-24 15:20:00,61.95,61.99,61.91,61.99,46200.0,46.73,46.7601,46.6998,46.7601,46200.0
2012-08-24 15:30:00,61.99,61.99,61.9,61.95,65800.0,46.7601,46.7601,46.6923,46.73,65800.0
2012-08-24 15:40:00,61.97,62.1,61.93,62.09,138200.0,46.7451,46.8431,46.7149,46.8356,138200.0
2012-08-24 15:50:00,62.08,62.08,61.91,62.0,173000.0,46.828,46.828,46.6998,46.7677,173000.0
2012-08-27 09:30:00,62.13,62.25,62.05,62.22,54600.0,46.8657,46.9563,46.8054,46.9336,54600.0
2012-08-27 09:40:00,62.23,62.23,61.89,62.1,162800.0,46.9412,46.9412,46.6847,46.8431,162800.0
2012-08-27 09:50:00,62.11,62.2,61.69,61.69,233200.0,46.8507,46.9186,46.5338,46.5338,233200.0
2012-08-27 10:00:00,61.7,61.82,61.63,61.81,69000.0,46.5414,46.6319,46.4886,46.6244,69000.0
2012-08-27 10:10:00,61.82,61.88,61.74,61.83,31800.0,46.6319,46.6772,46.5716,46.6395,31800.0
2012-08-27 10:20:00,61.82,61.86,61.79,61.84,34000.0,46.6319,46.6621,46.6093,46.647,34000.0
2012-08-27 10:30:00,61.85,61.85,61.77,61.8,24000.0,46.6545,46.6545,46.5942,46.6168,24000.0
2012-08-27 10:40:00,61.79,61.8,61.73,61.77,18200.0,46.6093,46.6168,46.564,46.5942,18200.0
2012-08-27 10:50:00,61.77,61.8,61.73,61.8,22400.0,46.5942,46.6168,46.564,46.6168,22400.0
2012-08-27 11:00:00,61.77,61.88,61.73,61.85,29000.0,46.5942,46.6772,46.564,46.6545,29000.0
2012-08-27 11:10:00,61.85,62.04,61.85,62.03,28600.0,46.6545,46.7979,46.6545,46.7903,28600.0
2012-08-27 11:20:00,62.03,62.06,61.99,62.01,60600.0,46.7903,46.8129,46.7601,46.7752,60600.0
2012-08-27 11:30:00,62.02,62.06,61.91,61.99,56200.0,46.7828,46.8129,46.6998,46.7601,56200.0
2012-08-27 11:40:00,61.99,61.99,61.92,61.97,168200.0,46.7601,46.7601,46.7073,46.7451,168200.0
2012-08-27 11:50:00,61.98,62.0,61.94,61.99,27600.0,46.7526,46.7677,46.7224,46.7601,27600.0
2012-08-27 12:00:00,61.98,62.05,61.98,62.05,21600.0,46.7526,46.8054,46.7526,46.8054,21600.0
2012-08-27 12:10:00,62.04,62.06,61.99,61.99,27400.0,46.7979,46.8129,46.7601,46.7601,27400.0
2012-08-27 12:20:00,62.0,62.01,61.97,61.99,20400.0,46.7677,46.7752,46.7451,46.7601,20400.0
2012-08-27 12:30:00,61.99,62.05,61.98,62.02,17400.0,46.7601,46.8054,46.7526,46.7828,17400.0
2012-08-27 12:40:00,62.02,62.05,62.01,62.03,14400.0,46.7828,46.8054,46.7752,46.7903,14400.0
2012-08-27 12:50:00,62.04,62.04,61.98,62.02,20000.0,46.7979,46.7979,46.7526,46.7828,20000.0
2012-08-27 13:00:00,62.02,62.02,61.97,61.98,31000.0,46.7828,46.7828,46.7451,46.7526,31000.0
2012-08-27 13:10:00,61.98,62.05,61.97,62.05,30000.0,46.7526,46.8054,46.7451,46.8054,30000.0
2012-08-27 13:20:00,62.05,62.13,62.04,62.08,28400.0,46.8054,46.8657,46.7979,46.828,28400.0
2012-08-27 13:30:00,62.09,62.09,61.97,61.97,40600.0,46.8356,46.8356,46.7451,46.7451,40600.0
2012-08-27 13:40:00,61.98,61.98,61.94,61.96,54600.0,46.7526,46.7526,46.7224,46.7375,54600.0
2012-08-27 13:50:00,61.96,61.96,61.9,61.9,41800.0,46.7375,46.7375,46.6923,46.6923,41800.0
2012-08-27 14:00:00,61.91,62.02,61.9,61.99,57000.0,46.6998,46.7828,46.6923,46.7601,57000.0
2012-08-27 14:10:00,61.99,62.08,61.96,62.05,37200.0,46.7601,46.828,46.7375,46.8054,37200.0
2012-08-27 14:20:00,62.05,62.1,62.04,62.08,26400.0,46.8054,46.8431,46.7979,46.828,26400.0
2012-08-27 14:30:00,62.07,62.08,62.03,62.04,25400.0,46.8205,46.828,46.7903,46.7979,25400.0
2012-08-27 14:40:00,62.05,62.06,61.99,62.0,24800.0,46.8054,46.8129,46.7601,46.7677,24800.0
2012-08-27 14:50:00,62.0,62.07,62.0,62.06,29400.0,46.7677,46.8205,46.7677,46.8129,29400.0
2012-08-27 15:00:00,62.06,62.06,61.96,61.96,39600.0,46.8129,46.8129,46.7375,46.7375,39600.0
2012-08-27 15:10:00,61.96,61.99,61.93,61.98,22600.0,46.7375,46.7601,46.7149,46.7526,22600.0
2012-08-27 15:20:00,61.99,61.99,61.91,61.92,43800.0,46.7601,46.7601,46.6998,46.7073,43800.0
2012-08-27 15:30:00,61.91,61.95,61.82,61.86,70000.0,46.6998,46.73,46.6319,46.6621,70000.0
2012-08-27 15:40:00,61.87,61.9,61.81,61.87,65200.0,46.6696,46.6923,46.6244,46.6696,65200.0
2012-08-27 15:50:00,61.87,61.88,61.76,61.82,126000.0,46.6696,46.6772,46.5867,46.6319,126000.0
2012-08-28 09:30:00,61.79,61.97,61.63,61.94,75800.0,46.6093,46.7451,46.4886,46.7224,75800.0
2012-08-28 09:40:00,61.91,61.98,61.87,61.96,71400.0,46.6998,46.7526,46.6696,46.7375,71400.0
2012-08-28 09:50:00,61.97,62.01,61.77,61.91,51800.0,46.7451,46.7752,46.5942,46.6998,51800.0
2012-08-28 10:00:00,61.9,61.94,61.77,61.92,49000.0,46.6923,46.7224,46.5942,46.7073,49000.0
2012-08-28 10:10:00,61.92,62.04,61.85,62.02,76800.0,46.7073,46.7979,46.6545,46.7828,76800.0
2012-08-28 10:20:00,62.02,62.24,62.01,62.17,71000.0,46.7828,46.9487,46.7752,46.8959,71000.0
2012-08-28 10:30:00,62.16,62.24,62.0,62.08,56200.0,46.8884,46.9487,46.7677,46.828,56200.0
2012-08-28 10:40:00,62.08,62.1,61.92,61.92,53200.0,46.828,46.8431,46.7073,46.7073,53200.0
2012-08-28 10:50:00,61.92,61.98,61.77,61.79,55200.0,46.7073,46.7526,46.5942,46.6093,55200.0
2012-08-28 11:00:00,61.78,61.88,61.74,61.87,23400.0,46.6017,46.6772,46.5716,46.6696,23400.0
2012-08-28 11:10:00,61.85,61.85,61.75,61.76,33800.0,46.6545,46.6545,46.5791,46.5867,33800.0
2012-08-28 11:20:00,61.77,61.83,61.73,61.79,22000.0,46.5942,46.6395,46.564,46.6093,22000.0
2012-08-28 11:30:00,61.79,61.81,61.72,61.76,47000.0,46.6093,46.6244,46.5565,46.5867,47000.0
2012-08-28 11:40:00,61.76,61.82,61.66,61.82,21000.0,46.5867,46.6319,46.5112,46.6319,21000.0
2012-08-28 11:50:00,61.82,61.88,61.79,61.87,19200.0,46.6319,46.6772,46.6093,46.6696,19200.0
2012-08-28 12:00:00,61.87,61.94,61.85,61.93,25400.0,46.6696,46.7224,46.6545,46.7149,25400.0
2012-08-28 12:10:00,61.93,61.94,61.88,61.94,18400.0,46.7149,46.7224,46.6772,46.7224,18400.0
2012-08-28 12:20:00,61.93,61.95,61.88,61.93,27800.0,46.7149,46.73,46.6772,46.7149,27800.0
2012-08-28 12:30:00,61.93,61.95,61.91,61.92,25200.0,46.7149,46.73,46.6998,46.7073,25200.0
2012-08-28 12:40:00,61.93,61.94,61.88,61.89,19200.0,46.7149,46.7224,46.6772,46.6847,19200.0
2012-08-28 12:50:00,61.9,61.95,61.9,61.94,14400.0,46.6923,46.73,46.6923,46.7224,14400.0
2012-08-28 13:00:00,61.95,61.95,61.79,61.81,17400.0,46.73,46.73,46.6093,46.6244,17400.0
2012-08-28 13:10:00,61.8,61.85,61.74,61.78,277400.0,46.6168,46.6545,46.5716,46.6017,277400.0
2012-08-28 13:20:00,61.77,61.88,61.76,61.86,31600.0,46.5942,46.6772,46.5867,46.6621,31600.0
2012-08-28 13:30:00,61.87,61.93,61.85,61.92,18800.0,46.6696,46.7149,46.6545,46.7073,18800.0
2012-08-28 13:40:00,61.93,61.93,61.88,61.88,16200.0,46.7149,46.7149,46.6772,46.6772,16200.0
2012-08-28 13:50:00,61.88,61.88,61.81,61.81,88400.0,46.6772,46.6772,46.6244,46.6244,88400.0
2012-08-28 14:00:00,61.81,61.86,61.74,61.8,78600.0,46.6244,46.6621,46.5716,46.6168,78600.0
2012-08-28 14:10:00,61.8,61.83,61.68,61.68,170600.0,46.6168,46.6395,46.5263,46.5263,170600.0
2012-08-28 14:20:00,61.68,61.75,61.65,61.75,59200.0,46.5263,46.5791,46.5037,46.5791,59200.0
2012-08-28 14:30:00,61.74,61.87,61.73,61.87,24200.0,46.5716,46.6696,46.564,46.6696,24200.0
2012-08-28 14:40:00,61.88,61.94,61.87,61.94,36800.0,46.6772,46.7224,46.6696,46.7224,36800.0
2012-08-28 14:50:00,61.94,61.95,61.85,61.94,24600.0,46.7224,46.73,46.6545,46.7224,24600.0
2012-08-28 15:00:00,61.95,61.99,61.91,61.95,86200.0,46.73,46.7601,46.6998,46.73,86200.0
2012-08-28 15:10:00,61.94,62.02,61.88,61.9,92600.0,46.7224,46.7828,46.6772,46.6923,92600.0
2012-08-28 15:20:00,61.9,61.93,61.75,61.76,174400.0,46.6923,46.7149,46.5791,46.5867,174400.0
2012-08-28 15:30:00,61.76,61.85,61.76,61.85,67800.0,46.5867,46.6545,46.5867,46.6545,67800.0
2012-08-28 15:40:00,61.85,61.88,61.81,61.83,62000.0,46.6545,46.6772,46.6244,46.6395,62000.0
2012-08-28 15:50:00,61.82,61.83,61.75,61.75,134800.0,46.6319,46.6395,46.5791,46.5791,134800.0
2012-08-29 09:30:00,61.72,61.76,61.45,61.51,308400.0,46.784,46.8143,46.5793,46.6248,308400.0
2012-08-29 09:40:00,61.52,61.54,61.44,61.46,85400.0,46.6324,46.6475,46.5717,46.5869,85400.0
2012-08-29 09:50:00,61.49,61.49,61.32,61.42,64000.0,46.6096,46.6096,46.4808,46.5566,64000.0
2012-08-29 10:00:00,61.44,61.56,61.4,61.45,62200.0,46.5717,46.6627,46.5414,46.5793,62200.0
2012-08-29 10:10:00,61.45,61.54,61.44,61.49,82800.0,46.5793,46.6475,46.5717,46.6096,82800.0
2012-08-29 10:20:00,61.49,61.53,61.45,61.53,71400.0,46.6096,46.64,46.5793,46.64,71400.0
2012-08-29 10:30:00,61.53,61.63,61.52,61.58,119000.0,46.64,46.7158,46.6324,46.6779,119000.0
2012-08-29 10:40:00,61.58,61.58,61.45,61.49,70400.0,46.6779,46.6779,46.5793,46.6096,70400.0
2012-08-29 10:50:00,61.48,61.49,61.38,61.45,67600.0,46.6021,46.6096,46.5263,46.5793,67600.0
2012-08-29 11:00:00,61.45,61.48,61.38,61.43,40000.0,46.5793,46.6021,46.5263,46.5642,40000.0
2012-08-29 11:10:00,61.43,61.5,61.42,61.49,33800.0,46.5642,46.6172,46.5566,46.6096,33800.0
2012-08-29 11:20:00,61.49,61.51,61.46,61.5,44600.0,46.6096,46.6248,46.5869,46.6172,44600.0
2012-08-29 11:30:00,61.51,61.57,61.5,61.54,65800.0,46.6248,46.6703,46.6172,46.6475,65800.0
2012-08-29 11:40:00,61.53,61.67,61.52,61.62,63800.0,46.64,46.7461,46.6324,46.7082,63800.0
2012-08-29 11:50:00,61.64,61.67,61.52,61.53,37000.0,46.7233,46.7461,46.6324,46.64,37000.0
2012-08-29 12:00:00,61.54,61.56,61.5,61.52,19400.0,46.6475,46.6627,46.6172,46.6324,19400.0
2012-08-29 12:10:00,61.52,61.52,61.42,61.43,84400.0,46.6324,46.6324,46.5566,46.5642,84400.0
2012-08-29 12:20:00,61.43,61.51,61.43,61.5,31800.0,46.5642,46.6248,46.5642,46.6172,31800.0
2012-08-29 12:30:00,61.5,61.52,61.48,61.49,26000.0,46.6172,46.6324,46.6021,46.6096,26000.0
2012-08-29 12:40:00,61.51,61.52,61.47,61.5,87200.0,46.6248,46.6324,46.5945,46.6172,87200.0
2012-08-29 12:50:00,61.5,61.5,61.47,61.49,105000.0,46.6172,46.6172,46.5945,46.6096,105000.0
2012-08-29 13:00:00,61.5,61.5,61.48,61.49,92600.0,46.6172,46.6172,46.6021,46.6096,92600.0
2012-08-29 13:10:00,61.49,61.55,61.49,61.51,62000.0,46.6096,46.6551,46.6096,46.6248,62000.0
2012-08-29 13:20:00,61.51,61.52,61.48,61.49,46400.0,46.6248,46.6324,46.6021,46.6096,46400.0
2012-08-29 13:30:00,61.5,61.52,61.47,61.49,29800.0,46.6172,46.6324,46.5945,46.6096,29800.0
2012-08-29 13:40:00,61.49,61.55,61.49,61.49,58000.0,46.6096,46.6551,46.6096,46.6096,58000.0
2012-08-29 13:50:00,61.49,61.51,61.44,61.46,26200.0,46.6096,46.6248,46.5717,46.5869,26200.0
2012-08-29 14:00:00,61.47,61.49,61.45,61.48,38200.0,46.5945,46.6096,46.5793,46.6021,38200.0
2012-08-29 14:10:00,61.49,61.52,61.49,61.52,43800.0,46.6096,46.6324,46.6096,46.6324,43800.0
2012-08-29 14:20:00,61.52,61.54,61.5,61.52,56400.0,46.6324,46.6475,46.6172,46.6324,56400.0
2012-08-29 14:30:00,61.52,61.52,61.49,61.51,87600.0,46.6324,46.6324,46.6096,46.6248,87600.0
2012-08-29 14:40:00,61.51,61.54,61.45,61.45,45600.0,46.6248,46.6475,46.5793,46.5793,45600.0
2012-08-29 14:50:00,61.45,61.49,61.43,61.45,51600.0,46.5793,46.6096,46.5642,46.5793,51600.0
2012-08-29 15:00:00,61.45,61.46,61.42,61.45,68600.0,46.5793,46.5869,46.5566,46.5793,68600.0
2012-08-29 15:10:00,61.45,61.5,61.45,61.48,59600.0,46.5793,46.6172,46.5793,46.6021,59600.0
2012-08-29 15:20:00,61.48,61.52,61.48,61.51,55600.0,46.6021,46.6324,46.6021,46.6248,55600.0
2012-08-29 15:30:00,61.49,61.51,61.46,61.46,92000.0,46.6096,46.6248,46.5869,46.5869,92000.0
2012-08-29 15:40:00,61.47,61.49,61.36,61.4,151000.0,46.5945,46.6096,46.5111,46.5414,151000.0
2012-08-29 15:50:00,61.4,61.44,61.38,61.4,207200.0,46.5414,46.5717,46.5263,46.5414,207200.0
2012-08-30 09:30:00,61.05,61.12,60.71,61.0,102400.0,46.2761,46.3292,46.0184,46.2382,102400.0
2012-08-30 09:40:00,61.0,61.0,60.96,60.96,60000.0,46.2382,46.2382,46.2079,46.2079,60000.0
2012-08-30 09:50:00,60.96,61.0,60.89,60.91,55600.0,46.2079,46.2382,46.1548,46.17,55600.0
2012-08-30 10:00:00,60.93,60.98,60.88,60.93,43800.0,46.1852,46.2231,46.1473,46.1852,43800.0
2012-08-30 10:10:00,60.96,60.98,60.85,60.85,50800.0,46.2079,46.2231,46.1245,46.1245,50800.0
2012-08-30 10:20:00,60.85,60.85,60.73,60.8,59400.0,46.1245,46.1245,46.0336,46.0866,59400.0
2012-08-30 10:30:00,60.79,60.85,60.74,60.76,68600.0,46.079,46.1245,46.0411,46.0563,68600.0
2012-08-30 10:40:00,60.75,60.77,60.7,60.71,29600.0,46.0487,46.0639,46.0108,46.0184,29600.0
2012-08-30 10:50:00,60.7,60.84,60.63,60.84,60200.0,46.0108,46.1169,45.9578,46.1169,60200.0
2012-08-30 11:00:00,60.84,60.86,60.76,60.85,22800.0,46.1169,46.1321,46.0563,46.1245,22800.0
2012-08-30 11:10:00,60.85,60.92,60.81,60.9,17000.0,46.1245,46.1776,46.0942,46.1624,17000.0
2012-08-30 11:20:00,60.88,60.96,60.87,60.94,28800.0,46.1473,46.2079,46.1397,46.1927,28800.0
2012-08-30 11:30:00,60.94,60.94,60.85,60.87,26800.0,46.1927,46.1927,46.1245,46.1397,26800.0
2012-08-30 11:40:00,60.89,60.91,60.86,60.88,15200.0,46.1548,46.17,46.1321,46.1473,15200.0
2012-08-30 11:50:00,60.89,60.9,60.83,60.83,24200.0,46.1548,46.1624,46.1094,46.1094,24200.0
2012-08-30 12:00:00,60.83,60.83,60.7,60.7,33000.0,46.1094,46.1094,46.0108,46.0108,33000.0
2012-08-30 12:10:00,60.7,60.74,60.67,60.7,26200.0,46.0108,46.0411,45.9881,46.0108,26200.0
2012-08-30 12:20:00,60.7,60.72,60.61,60.65,69000.0,46.0108,46.026,45.9426,45.9729,69000.0
2012-08-30 12:30:00,60.66,60.77,60.66,60.75,40200.0,45.9805,46.0639,45.9805,46.0487,40200.0
2012-08-30 12:40:00,60.74,60.85,60.74,60.85,26000.0,46.0411,46.1245,46.0411,46.1245,26000.0
2012-08-30 12:50:00,60.84,60.86,60.84,60.84,16800.0,46.1169,46.1321,46.1169,46.1169,16800.0
2012-08-30 13:00:00,60.83,60.85,60.81,60.81,28200.0,46.1094,46.1245,46.0942,46.0942,28200.0
2012-08-30 13:10:00,60.81,60.84,60.8,60.8,11200.0,46.0942,46.1169,46.0866,46.0866,11200.0
2012-08-30 13:20:00,60.81,60.84,60.76,60.83,19000.0,46.0942,46.1169,46.0563,46.1094,19000.0
2012-08-30 13:30:00,60.83,60.83,60.79,60.82,28000.0,46.1094,46.1094,46.079,46.1018,28000.0
2012-08-30 13:40:00,60.83,60.88,60.79,60.85,27800.0,46.1094,46.1473,46.079,46.1245,27800.0
2012-08-30 13:50:00,60.85,60.9,60.83,60.9,33600.0,46.1245,46.1624,46.1094,46.1624,33600.0
2012-08-30 14:00:00,60.89,60.95,60.88,60.9,30400.0,46.1548,46.2003,46.1473,46.1624,30400.0
2012-08-30 14:10:00,60.91,60.93,60.81,60.82,58600.0,46.17,46.1852,46.0942,46.1018,58600.0
2012-08-30 14:20:00,60.81,60.81,60.74,60.74,44600.0,46.0942,46.0942,46.0411,46.0411,44600.0
2012-08-30 14:30:00,60.75,60.8,60.74,60.77,44200.0,46.0487,46.0866,46.0411,46.0639,44200.0
2012-08-30 14:40:00,60.78,60.85,60.77,60.85,24000.0,46.0715,46.1245,46.0639,46.1245,24000.0
2012-08-30 14:50:00,60.85,60.88,60.78,60.82,92000.0,46.1245,46.1473,46.0715,46.1018,92000.0
2012-08-30 15:00:00,60.84,60.85,60.77,60.82,62000.0,46.1169,46.1245,46.0639,46.1018,62000.0
2012-08-30 15:10:00,60.82,60.87,60.81,60.81,58400.0,46.1018,46.1397,46.0942,46.0942,58400.0
2012-08-30 15:20:00,60.81,60.84,60.79,60.8,57200.0,46.0942,46.1169,46.079,46.0866,57200.0
2012-08-30 15:30:00,60.8,60.85,60.77,60.78,75600.0,46.0866,46.1245,46.0639,46.0715,75600.0
2012-08-30 15:40:00,60.78,60.83,60.73,60.82,140600.0,46.0715,46.1094,46.0336,46.1018,140600.0
2012-08-30 15:50:00,60.82,60.82,60.7,60.7,204000.0,46.1018,46.1018,46.0108,46.0108,204000.0
2012-08-31 09:30:00,60.96,61.1,60.94,61.08,104000.0,46.2079,46.314,46.1927,46.2989,104000.0
2012-08-31 09:40:00,61.07,61.1,60.91,60.98,61800.0,46.2913,46.314,46.17,46.2231,61800.0
2012-08-31 09:50:00,60.98,61.0,60.93,60.95,45800.0,46.2231,46.2382,46.1852,46.2003,45800.0
2012-08-31 10:00:00,60.96,60.96,60.55,60.58,111000.0,46.2079,46.2079,45.8971,45.9199,111000.0
2012-08-31 10:10:00,60.59,60.98,60.57,60.93,78200.0,45.9274,46.2231,45.9123,46.1852,78200.0
2012-08-31 10:20:00,60.96,61.01,60.9,60.96,78800.0,46.2079,46.2458,46.1624,46.2079,78800.0
2012-08-31 10:30:00,60.93,60.95,60.74,60.74,47200.0,46.1852,46.2003,46.0411,46.0411,47200.0
2012-08-31 10:40:00,60.75,60.88,60.75,60.88,33200.0,46.0487,46.1473,46.0487,46.1473,33200.0
2012-08-31 10:50:00,60.85,61.0,60.77,60.9,61600.0,46.1245,46.2382,46.0639,46.1624,61600.0
2012-08-31 11:00:00,60.92,60.98,60.85,60.88,78800.0,46.1776,46.2231,46.1245,46.1473,78800.0
2012-08-31 11:10:00,60.89,60.92,60.83,60.87,94400.0,46.1548,46.1776,46.1094,46.1397,94400.0
2012-08-31 11:20:00,60.88,60.94,60.85,60.87,71200.0,46.1473,46.1927,46.1245,46.1397,71200.0
2012-08-31 11:30:00,60.87,60.92,60.85,60.86,24000.0,46.1397,46.1776,46.1245,46.1321,24000.0
2012-08-31 11:40:00,60.85,60.88,60.78,60.78,28200.0,46.1245,46.1473,46.0715,46.0715,28200.0
2012-08-31 11:50:00,60.76,60.83,60.76,60.79,42400.0,46.0563,46.1094,46.0563,46.079,42400.0
2012-08-31 12:00:00,60.77,60.87,60.73,60.74,112200.0,46.0639,46.1397,46.0336,46.0411,112200.0
2012-08-31 12:10:00,60.75,60.76,60.65,60.68,96200.0,46.0487,46.0563,45.9729,45.9957,96200.0
2012-08-31 12:20:00,60.67,60.73,60.57,60.71,76600.0,45.9881,46.0336,45.9123,46.0184,76600.0
2012-08-31 12:30:00,60.72,60.75,60.63,60.71,36600.0,46.026,46.0487,45.9578,46.0184,36600.0
2012-08-31 12:40:00,60.72,60.76,60.72,60.75,17800.0,46.026,46.0563,46.026,46.0487,17800.0
2012-08-31 12:50:00,60.75,60.77,60.72,60.74,28600.0,46.0487,46.0639,46.026,46.0411,28600.0
2012-08-31 13:00:00,60.74,60.76,60.67,60.69,67600.0,46.0411,46.0563,45.9881,46.0032,67600.0
2012-08-31 13:10:00,60.66,60.67,60.55,60.62,54800.0,45.9805,45.9881,45.8971,45.9502,54800.0
2012-08-31 13:20:00,60.62,60.63,60.57,60.59,29200.0,45.9502,45.9578,45.9123,45.9274,29200.0
2012-08-31 13:30:00,60.59,60.67,60.59,60.63,31800.0,45.9274,45.9881,45.9274,45.9578,31800.0
2012-08-31 13:40:00,60.64,60.66,60.61,60.66,42400.0,45.9653,45.9805,45.9426,45.9805,42400.0
2012-08-31 13:50:00,60.67,60.75,60.66,60.73,51800.0,45.9881,46.0487,45.9805,46.0336,51800.0
2012-08-31 14:00:00,60.72,60.77,60.72,60.75,25200.0,46.026,46.0639,46.026,46.0487,25200.0
2012-08-31 14:10:00,60.76,60.85,60.73,60.85,39200.0,46.0563,46.1245,46.0336,46.1245,39200.0
2012-08-31 14:20:00,60.86,60.88,60.82,60.82,43800.0,46.1321,46.1473,46.1018,46.1018,43800.0
2012-08-31 14:30:00,60.83,60.85,60.8,60.84,46200.0,46.1094,46.1245,46.0866,46.1169,46200.0
2012-08-31 14:40:00,60.85,60.85,60.76,60.79,31200.0,46.1245,46.1245,46.0563,46.079,31200.0
2012-08-31 14:50:00,60.79,60.84,60.78,60.8,23400.0,46.079,46.1169,46.0715,46.0866,23400.0
2012-08-31 15:00:00,60.8,60.8,60.67,60.68,66200.0,46.0866,46.0866,45.9881,45.9957,66200.0
2012-08-31 15:10:00,60.68,60.77,60.64,60.74,53200.0,45.9957,46.0639,45.9653,46.0411,53200.0
2012-08-31 15:20:00,60.74,60.78,60.72,60.72,69200.0,46.0411,46.0715,46.026,46.026,69200.0
2012-08-31 15:30:00,60.73,60.75,60.67,60.72,64600.0,46.0336,46.0487,45.9881,46.026,64600.0
2012-08-31 15:40:00,60.73,60.74,60.67,60.7,117800.0,46.0336,46.0411,45.9881,46.0108,117800.0
2012-08-31 15:50:00,60.69,60.85,60.68,60.72,286200.0,46.0032,46.1245,45.9957,46.026,286200.0
2012-09-04 09:30:00,60.79,60.85,60.32,60.49,248000.0,46.079,46.1245,45.7228,45.8516,248000.0
2012-09-04 09:40:00,60.52,60.62,60.48,60.59,144400.0,45.8744,45.9502,45.8441,45.9274,144400.0
2012-09-04 09:50:00,60.59,60.88,60.59,60.86,103800.0,45.9274,46.1473,45.9274,46.1321,103800.0
2012-09-04 10:00:00,60.87,60.97,60.69,60.73,131200.0,46.1397,46.2155,46.0032,46.0336,131200.0
2012-09-04 10:10:00,60.71,60.74,60.64,60.71,78400.0,46.0184,46.0411,45.9653,46.0184,78400.0
2012-09-04 10:20:00,60.72,60.79,60.65,60.71,88200.0,46.026,46.079,45.9729,46.0184,88200.0
2012-09-04 10:30:00,60.71,60.73,60.64,60.7,99800.0,46.0184,46.0336,45.9653,46.0108,99800.0
2012-09-04 10:40:00,60.7,60.73,60.64,60.67,67200.0,46.0108,46.0336,45.9653,45.9881,67200.0
2012-09-04 10:50:00,60.69,60.8,60.69,60.77,49400.0,46.0032,46.0866,46.0032,46.0639,49400.0
2012-09-04 11:00:00,60.76,60.78,60.73,60.75,30400.0,46.0563,46.0715,46.0336,46.0487,30400.0
2012-09-04 11:10:00,60.76,60.84,60.74,60.84,69200.0,46.0563,46.1169,46.0411,46.1169,69200.0
2012-09-04 11:20:00,60.84,60.88,60.81,60.88,90400.0,46.1169,46.1473,46.0942,46.1473,90400.0
2012-09-04 11:30:00,60.88,60.88,60.72,60.75,125200.0,46.1473,46.1473,46.026,46.0487,125200.0
2012-09-04 11:40:00,60.74,60.81,60.7,60.79,163400.0,46.0411,46.0942,46.0108,46.079,163400.0
2012-09-04 11:50:00,60.79,60.79,60.62,60.66,91200.0,46.079,46.079,45.9502,45.9805,91200.0
2012-09-04 12:00:00,60.67,60.76,60.63,60.76,84800.0,45.9881,46.0563,45.9578,46.0563,84800.0
2012-09-04 12:10:00,60.77,60.83,60.77,60.81,45800.0,46.0639,46.1094,46.0639,46.0942,45800.0
2012-09-04 12:20:00,60.82,60.88,60.82,60.85,51800.0,46.1018,46.1473,46.1018,46.1245,51800.0
2012-09-04 12:30:00,60.84,60.88,60.84,60.87,52400.0,46.1169,46.1473,46.1169,46.1397,52400.0
2012-09-04 12:40:00,60.88,60.88,60.75,60.77,112600.0,46.1473,46.1473,46.0487,46.0639,112600.0
2012-09-04 12:50:00,60.77,60.88,60.77,60.87,39800.0,46.0639,46.1473,46.0639,46.1397,39800.0
2012-09-04 13:00:00,60.88,60.88,60.86,60.87,62600.0,46.1473,46.1473,46.1321,46.1397,62600.0
2012-09-04 13:10:00,60.87,60.88,60.82,60.86,79000.0,46.1397,46.1473,46.1018,46.1321,79000.0
2012-09-04 13:20:00,60.87,60.91,60.85,60.91,73400.0,46.1397,46.17,46.1245,46.17,73400.0
2012-09-04 13:30:00,60.92,60.93,60.84,60.88,43000.0,46.1776,46.1852,46.1169,46.1473,43000.0
2012-09-04 13:40:00,60.88,60.88,60.83,60.85,50200.0,46.1473,46.1473,46.1094,46.1245,50200.0
2012-09-04 13:50:00,60.86,60.89,60.85,60.88,30600.0,46.1321,46.1548,46.1245,46.1473,30600.0
2012-09-04 14:00:00,60.88,61.01,60.88,60.99,61600.0,46.1473,46.2458,46.1473,46.2306,61600.0
2012-09-04 14:10:00,61.01,61.06,60.98,61.02,47600.0,46.2458,46.2837,46.2231,46.2534,47600.0
2012-09-04 14:20:00,61.05,61.12,61.05,61.1,52600.0,46.2761,46.3292,46.2761,46.314,52600.0
2012-09-04 14:30:00,61.1,61.43,61.1,61.33,109000.0,46.314,46.5642,46.314,46.4884,109000.0
2012-09-04 14:40:00,61.33,61.35,61.27,61.33,56200.0,46.4884,46.5035,46.4429,46.4884,56200.0
2012-09-04 14:50:00,61.33,61.33,61.22,61.24,53400.0,46.4884,46.4884,46.405,46.4201,53400.0
2012-09-04 15:00:00,61.24,61.28,61.2,61.28,60200.0,46.4201,46.4505,46.3898,46.4505,60200.0
2012-09-04 15:10:00,61.29,61.3,61.22,61.24,82000.0,46.458,46.4656,46.405,46.4201,82000.0
2012-09-04 15:20:00,61.26,61.34,61.26,61.33,69000.0,46.4353,46.4959,46.4353,46.4884,69000.0
2012-09-04 15:30:00,61.33,61.33,61.2,61.2,113400.0,46.4884,46.4884,46.3898,46.3898,113400.0
2012-09-04 15:40:00,61.21,61.23,61.08,61.22,148600.0,46.3974,46.4126,46.2989,46.405,148600.0
2012-09-04 15:50:00,61.21,61.24,61.11,61.12,285200.0,46.3974,46.4201,46.3216,46.3292,285200.0
2012-09-05 09:30:00,61.0,61.0,60.51,60.57,151800.0,46.2382,46.2382,45.8668,45.9123,151800.0
2012-09-05 09:40:00,60.54,60.54,60.28,60.38,148400.0,45.8895,45.8895,45.6925,45.7683,148400.0
2012-09-05 09:50:00,60.38,60.44,60.33,60.38,78000.0,45.7683,45.8137,45.7304,45.7683,78000.0
2012-09-05 10:00:00,60.4,60.49,60.34,60.38,99000.0,45.7834,45.8516,45.7379,45.7683,99000.0
2012-09-05 10:10:00,60.4,60.6,60.4,60.49,122600.0,45.7834,45.935,45.7834,45.8516,122600.0
2012-09-05 10:20:00,60.51,60.61,60.47,60.54,98000.0,45.8668,45.9426,45.8365,45.8895,98000.0
2012-09-05 10:30:00,60.55,60.62,60.37,60.4,76200.0,45.8971,45.9502,45.7607,45.7834,76200.0
2012-09-05 10:40:00,60.41,60.42,60.23,60.24,80600.0,45.791,45.7986,45.6546,45.6621,80600.0
2012-09-05 10:50:00,60.24,60.24,60.06,60.1,110600.0,45.6621,45.6621,45.5257,45.556,110600.0
2012-09-05 11:00:00,60.1,60.13,60.03,60.05,67600.0,45.556,45.5788,45.503,45.5181,67600.0
2012-09-05 11:10:00,60.05,60.1,60.02,60.05,73200.0,45.5181,45.556,45.4954,45.5181,73200.0
2012-09-05 11:20:00,60.06,60.16,60.02,60.16,66200.0,45.5257,45.6015,45.4954,45.6015,66200.0
2012-09-05 11:30:00,60.14,60.33,60.12,60.3,72800.0,45.5863,45.7304,45.5712,45.7076,72800.0
2012-09-05 11:40:00,60.31,60.35,60.27,60.34,44000.0,45.7152,45.7455,45.6849,45.7379,44000.0
2012-09-05 11:50:00,60.33,60.35,60.3,60.31,54600.0,45.7304,45.7455,45.7076,45.7152,54600.0
2012-09-05 12:00:00,60.31,60.35,60.29,60.34,46200.0,45.7152,45.7455,45.7,45.7379,46200.0
2012-09-05 12:10:00,60.35,60.35,60.26,60.28,51000.0,45.7455,45.7455,45.6773,45.6925,51000.0
2012-09-05 12:20:00,60.28,60.29,60.23,60.27,55800.0,45.6925,45.7,45.6546,45.6849,55800.0
2012-09-05 12:30:00,60.26,60.27,60.13,60.14,108800.0,45.6773,45.6849,45.5788,45.5863,108800.0
2012-09-05 12:40:00,60.13,60.16,60.05,60.07,223000.0,45.5788,45.6015,45.5181,45.5333,223000.0
2012-09-05 12:50:00,60.06,60.07,59.98,59.98,120000.0,45.5257,45.5333,45.4651,45.4651,120000.0
2012-09-05 13:00:00,59.99,60.04,59.95,60.02,48800.0,45.4726,45.5105,45.4423,45.4954,48800.0
2012-09-05 13:10:00,60.02,60.07,59.98,60.01,92800.0,45.4954,45.5333,45.4651,45.4878,92800.0
2012-09-05 13:20:00,60.02,60.02,59.9,59.92,58400.0,45.4954,45.4954,45.4044,45.4196,58400.0
2012-09-05 13:30:00,59.92,59.94,59.81,59.82,42800.0,45.4196,45.4347,45.3362,45.3438,42800.0
2012-09-05 13:40:00,59.82,59.85,59.66,59.72,84600.0,45.3438,45.3665,45.2225,45.268,84600.0
2012-09-05 13:50:00,59.72,59.72,59.63,59.65,89800.0,45.268,45.268,45.1998,45.2149,89800.0
2012-09-05 14:00:00,59.65,59.67,59.58,59.67,87800.0,45.2149,45.2301,45.1619,45.2301,87800.0
2012-09-05 14:10:00,59.65,59.7,59.55,59.55,96400.0,45.2149,45.2528,45.1391,45.1391,96400.0
2012-09-05 14:20:00,59.55,59.59,59.52,59.55,207000.0,45.1391,45.1694,45.1164,45.1391,207000.0
2012-09-05 14:30:00,59.55,59.59,59.49,59.53,155600.0,45.1391,45.1694,45.0936,45.124,155600.0
2012-09-05 14:40:00,59.54,59.56,59.38,59.39,140800.0,45.1315,45.1467,45.0103,45.0178,140800.0
2012-09-05 14:50:00,59.38,59.4,59.28,59.37,218800.0,45.0103,45.0254,44.9345,45.0027,218800.0
2012-09-05 15:00:00,59.38,59.49,59.35,59.47,132800.0,45.0103,45.0936,44.9875,45.0785,132800.0
2012-09-05 15:10:00,59.47,59.52,59.42,59.48,92800.0,45.0785,45.1164,45.0406,45.0861,92800.0
2012-09-05 15:20:00,59.48,59.54,59.47,59.51,149600.0,45.0861,45.1315,45.0785,45.1088,149600.0
2012-09-05 15:30:00,59.5,59.54,59.47,59.52,157800.0,45.1012,45.1315,45.0785,45.1164,157800.0
2012-09-05 15:40:00,59.52,59.74,59.52,59.74,486000.0,45.1164,45.2831,45.1164,45.2831,486000.0
2012-09-05 15:50:00,59.74,59.74,59.59,59.62,492800.0,45.2831,45.2831,45.1694,45.1922,492800.0
2012-09-06 09:30:00,59.95,60.02,59.91,59.98,263400.0,45.4423,45.4954,45.412,45.4651,263400.0
2012-09-06 09:40:00,59.99,60.06,59.85,60.05,114800.0,45.4726,45.5257,45.3665,45.5181,114800.0
2012-09-06 09:50:00,60.07,60.12,59.97,60.03,115600.0,45.5333,45.5712,45.4575,45.503,115600.0
2012-09-06 10:00:00,60.01,60.1,59.99,60.04,105600.0,45.4878,45.556,45.4726,45.5105,105600.0
2012-09-06 10:10:00,60.05,60.08,60.01,60.02,79600.0,45.5181,45.5409,45.4878,45.4954,79600.0
2012-09-06 10:20:00,60.03,60.14,60.01,60.09,75200.0,45.503,45.5863,45.4878,45.5484,75200.0
2012-09-06 10:30:00,60.1,60.18,60.02,60.12,133600.0,45.556,45.6167,45.4954,45.5712,133600.0
2012-09-06 10:40:00,60.13,60.18,60.11,60.16,44400.0,45.5788,45.6167,45.5636,45.6015,44400.0
2012-09-06 10:50:00,60.17,60.29,60.15,60.25,139600.0,45.6091,45.7,45.5939,45.6697,139600.0
2012-09-06 11:00:00,60.25,60.28,60.21,60.24,92800.0,45.6697,45.6925,45.6394,45.6621,92800.0
2012-09-06 11:10:00,60.24,60.3,60.22,60.23,65400.0,45.6621,45.7076,45.647,45.6546,65400.0
2012-09-06 11:20:00,60.24,60.36,60.23,60.31,81600.0,45.6621,45.7531,45.6546,45.7152,81600.0
2012-09-06 11:30:00,60.32,60.34,60.27,60.33,75000.0,45.7228,45.7379,45.6849,45.7304,75000.0
2012-09-06 11:40:00,60.33,60.39,60.3,60.38,73200.0,45.7304,45.7758,45.7076,45.7683,73200.0
2012-09-06 11:50:00,60.37,60.44,60.35,60.38,79800.0,45.7607,45.8137,45.7455,45.7683,79800.0
2012-09-06 12:00:00,60.4,60.47,60.4,60.45,73800.0,45.7834,45.8365,45.7834,45.8213,73800.0
2012-09-06 12:10:00,60.44,60.52,60.42,60.52,73800.0,45.8137,45.8744,45.7986,45.8744,73800.0
2012-09-06 12:20:00,60.53,60.63,60.53,60.63,86800.0,45.882,45.9578,45.882,45.9578,86800.0
2012-09-06 12:30:00,60.62,60.67,60.62,60.67,84200.0,45.9502,45.9881,45.9502,45.9881,84200.0
2012-09-06 12:40:00,60.68,60.73,60.63,60.63,58200.0,45.9957,46.0336,45.9578,45.9578,58200.0
2012-09-06 12:50:00,60.63,60.7,60.63,60.69,43200.0,45.9578,46.0108,45.9578,46.0032,43200.0
2012-09-06 13:00:00,60.67,60.7,60.66,60.69,19200.0,45.9881,46.0108,45.9805,46.0032,19200.0
2012-09-06 13:10:00,60.69,60.7,60.66,60.68,36000.0,46.0032,46.0108,45.9805,45.9957,36000.0
2012-09-06 13:20:00,60.68,60.71,60.67,60.69,51400.0,45.9957,46.0184,45.9881,46.0032,51400.0
2012-09-06 13:30:00,60.69,60.69,60.67,60.69,36800.0,46.0032,46.0032,45.9881,46.0032,36800.0
2012-09-06 13:40:00,60.67,60.77,60.67,60.75,71200.0,45.9881,46.0639,45.9881,46.0487,71200.0
2012-09-06 13:50:00,60.76,60.8,60.74,60.74,61200.0,46.0563,46.0866,46.0411,46.0411,61200.0
2012-09-06 14:00:00,60.74,60.79,60.7,60.72,36800.0,46.0411,46.079,46.0108,46.026,36800.0
2012-09-06 14:10:00,60.72,60.75,60.7,60.73,32400.0,46.026,46.0487,46.0108,46.0336,32400.0
2012-09-06 14:20:00,60.74,60.76,60.71,60.74,57800.0,46.0411,46.0563,46.0184,46.0411,57800.0
2012-09-06 14:30:00,60.74,60.77,60.73,60.74,21600.0,46.0411,46.0639,46.0336,46.0411,21600.0
2012-09-06 14:40:00,60.75,60.77,60.72,60.74,45000.0,46.0487,46.0639,46.026,46.0411,45000.0
2012-09-06 14:50:00,60.74,60.77,60.72,60.74,67200.0,46.0411,46.0639,46.026,46.0411,67200.0
2012-09-06 15:00:00,60.74,60.74,60.7,60.74,48600.0,46.0411,46.0411,46.0108,46.0411,48600.0
2012-09-06 15:10:00,60.74,60.74,60.67,60.68,57800.0,46.0411,46.0411,45.9881,45.9957,57800.0
2012-09-06 15:20:00,60.68,60.76,60.68,60.74,67000.0,45.9957,46.0563,45.9957,46.0411,67000.0
2012-09-06 15:30:00,60.73,60.8,60.73,60.74,136600.0,46.0336,46.0866,46.0336,46.0411,136600.0
2012-09-06 15:40:00,60.74,60.75,60.7,60.73,99800.0,46.0411,46.0487,46.0108,46.0336,99800.0
2012-09-06 15:50:00,60.74,60.75,60.61,60.62,484400.0,46.0411,46.0487,45.9426,45.9502,484400.0
2012-09-07 09:30:00,60.39,61.05,60.38,60.86,233400.0,45.7758,46.2761,45.7683,46.1321,233400.0
2012-09-07 09:40:00,60.89,60.96,60.79,60.9,187400.0,46.1548,46.2079,46.079,46.1624,187400.0
2012-09-07 09:50:00,60.91,60.94,60.68,60.8,191400.0,46.17,46.1927,45.9957,46.0866,191400.0
2012-09-07 10:00:00,60.79,60.8,60.67,60.8,119800.0,46.079,46.0866,45.9881,46.0866,119800.0
2012-09-07 10:10:00,60.8,60.93,60.78,60.9,96400.0,46.0866,46.1852,46.0715,46.1624,96400.0
2012-09-07 10:20:00,60.9,60.98,60.88,60.91,87600.0,46.1624,46.2231,46.1473,46.17,87600.0
2012-09-07 10:30:00,60.92,60.93,60.85,60.87,73600.0,46.1776,46.1852,46.1245,46.1397,73600.0
2012-09-07 10:40:00,60.85,60.91,60.84,60.87,49800.0,46.1245,46.17,46.1169,46.1397,49800.0
2012-09-07 10:50:00,60.87,60.91,60.84,60.84,58800.0,46.1397,46.17,46.1169,46.1169,58800.0
2012-09-07 11:00:00,60.85,60.88,60.79,60.85,42000.0,46.1245,46.1473,46.079,46.1245,42000.0
2012-09-07 11:10:00,60.85,60.91,60.84,60.88,65400.0,46.1245,46.17,46.1169,46.1473,65400.0
2012-09-07 11:20:00,60.87,60.92,60.85,60.91,61400.0,46.1397,46.1776,46.1245,46.17,61400.0
2012-09-07 11:30:00,60.91,60.95,60.9,60.94,49000.0,46.17,46.2003,46.1624,46.1927,49000.0
2012-09-07 11:40:00,60.92,60.98,60.92,60.95,54200.0,46.1776,46.2231,46.1776,46.2003,54200.0
2012-09-07 11:50:00,60.96,60.98,60.95,60.98,46000.0,46.2079,46.2231,46.2003,46.2231,46000.0
2012-09-07 12:00:00,60.97,60.99,60.97,60.98,47400.0,46.2155,46.2306,46.2155,46.2231,47400.0
2012-09-07 12:10:00,60.98,60.99,60.96,60.97,26800.0,46.2231,46.2306,46.2079,46.2155,26800.0
2012-09-07 12:20:00,60.97,60.99,60.94,60.94,36000.0,46.2155,46.2306,46.1927,46.1927,36000.0
2012-09-07 12:30:00,60.93,60.98,60.91,60.98,40600.0,46.1852,46.2231,46.17,46.2231,40600.0
2012-09-07 12:40:00,60.98,60.99,60.95,60.97,29800.0,46.2231,46.2306,46.2003,46.2155,29800.0
2012-09-07 12:50:00,60.97,60.99,60.95,60.99,36200.0,46.2155,46.2306,46.2003,46.2306,36200.0
2012-09-07 13:00:00,60.98,61.06,60.97,61.05,105000.0,46.2231,46.2837,46.2155,46.2761,105000.0
2012-09-07 13:10:00,61.04,61.05,60.98,61.02,45000.0,46.2685,46.2761,46.2231,46.2534,45000.0
2012-09-07 13:20:00,61.0,61.02,60.98,61.02,37400.0,46.2382,46.2534,46.2231,46.2534,37400.0
2012-09-07 13:30:00,61.01,61.06,60.99,61.02,58000.0,46.2458,46.2837,46.2306,46.2534,58000.0
2012-09-07 13:40:00,61.01,61.08,61.01,61.05,66600.0,46.2458,46.2989,46.2458,46.2761,66600.0
2012-09-07 13:50:00,61.05,61.06,61.02,61.02,20600.0,46.2761,46.2837,46.2534,46.2534,20600.0
2012-09-07 14:00:00,61.02,61.05,61.01,61.04,48400.0,46.2534,46.2761,46.2458,46.2685,48400.0
2012-09-07 14:10:00,61.04,61.08,61.01,61.08,71200.0,46.2685,46.2989,46.2458,46.2989,71200.0
2012-09-07 14:20:00,61.08,61.16,61.07,61.14,91600.0,46.2989,46.3595,46.2913,46.3443,91600.0
2012-09-07 14:30:00,61.15,61.18,61.1,61.16,74800.0,46.3519,46.3747,46.314,46.3595,74800.0
2012-09-07 14:40:00,61.17,61.18,61.09,61.1,137600.0,46.3671,46.3747,46.3064,46.314,137600.0
2012-09-07 14:50:00,61.1,61.16,61.09,61.13,64400.0,46.314,46.3595,46.3064,46.3368,64400.0
2012-09-07 15:00:00,61.13,61.17,61.1,61.13,70200.0,46.3368,46.3671,46.314,46.3368,70200.0
2012-09-07 15:10:00,61.13,61.16,61.09,61.11,76800.0,46.3368,46.3595,46.3064,46.3216,76800.0
2012-09-07 15:20:00,61.12,61.13,61.1,61.13,50200.0,46.3292,46.3368,46.314,46.3368,50200.0
2012-09-07 15:30:00,61.13,61.16,61.1,61.13,74600.0,46.3368,46.3595,46.314,46.3368,74600.0
2012-09-07 15:40:00,61.13,61.18,61.11,61.15,127000.0,46.3368,46.3747,46.3216,46.3519,127000.0
2012-09-07 15:50:00,61.15,61.19,61.12,61.13,327400.0,46.3519,46.3822,46.3292,46.3368,327400.0
2012-09-10 09:30:00,61.14,61.34,60.99,61.27,146600.0,46.3443,46.4959,46.2306,46.4429,146600.0
2012-09-10 09:40:00,61.27,61.32,61.23,61.28,91400.0,46.4429,46.4808,46.4126,46.4505,91400.0
2012-09-10 09:50:00,61.27,61.47,61.26,61.35,89000.0,46.4429,46.5945,46.4353,46.5035,89000.0
2012-09-10 10:00:00,61.35,61.41,61.27,61.41,101400.0,46.5035,46.549,46.4429,46.549,101400.0
2012-09-10 10:10:00,61.4,61.49,61.35,61.44,112000.0,46.5414,46.6096,46.5035,46.5717,112000.0
2012-09-10 10:20:00,61.44,61.61,61.44,61.48,82800.0,46.5717,46.7006,46.5717,46.6021,82800.0
2012-09-10 10:30:00,61.51,61.53,61.43,61.51,78000.0,46.6248,46.64,46.5642,46.6248,78000.0
2012-09-10 10:40:00,61.49,61.59,61.47,61.58,68800.0,46.6096,46.6854,46.5945,46.6779,68800.0
2012-09-10 10:50:00,61.57,61.58,61.49,61.54,70200.0,46.6703,46.6779,46.6096,46.6475,70200.0
2012-09-10 11:00:00,61.54,61.55,61.45,61.49,61000.0,46.6475,46.6551,46.5793,46.6096,61000.0
2012-09-10 11:10:00,61.49,61.54,61.47,61.52,62000.0,46.6096,46.6475,46.5945,46.6324,62000.0
2012-09-10 11:20:00,61.52,61.69,61.52,61.68,95600.0,46.6324,46.7612,46.6324,46.7537,95600.0
2012-09-10 11:30:00,61.68,61.68,61.59,61.6,62000.0,46.7537,46.7537,46.6854,46.693,62000.0
2012-09-10 11:40:00,61.62,61.64,61.59,61.61,73600.0,46.7082,46.7233,46.6854,46.7006,73600.0
2012-09-10 11:50:00,61.61,61.64,61.59,61.6,64800.0,46.7006,46.7233,46.6854,46.693,64800.0
2012-09-10 12:00:00,61.6,61.67,61.6,61.63,43600.0,46.693,46.7461,46.693,46.7158,43600.0
2012-09-10 12:10:00,61.63,61.66,61.6,61.63,25400.0,46.7158,46.7385,46.693,46.7158,25400.0
2012-09-10 12:20:00,61.63,61.63,61.58,61.6,38200.0,46.7158,46.7158,46.6779,46.693,38200.0
2012-09-10 12:30:00,61.6,61.6,61.56,61.58,34200.0,46.693,46.693,46.6627,46.6779,34200.0
2012-09-10 12:40:00,61.58,61.59,61.54,61.56,50200.0,46.6779,46.6854,46.6475,46.6627,50200.0
2012-09-10 12:50:00,61.56,61.6,61.56,61.59,40800.0,46.6627,46.693,46.6627,46.6854,40800.0
2012-09-10 13:00:00,61.58,61.65,61.57,61.65,58000.0,46.6779,46.7309,46.6703,46.7309,58000.0
2012-09-10 13:10:00,61.65,61.65,61.6,61.64,19400.0,46.7309,46.7309,46.693,46.7233,19400.0
2012-09-10 13:20:00,61.64,61.66,61.6,61.63,27000.0,46.7233,46.7385,46.693,46.7158,27000.0
2012-09-10 13:30:00,61.63,61.65,61.58,61.58,31400.0,46.7158,46.7309,46.6779,46.6779,31400.0
2012-09-10 13:40:00,61.59,61.59,61.48,61.54,35800.0,46.6854,46.6854,46.6021,46.6475,35800.0
2012-09-10 13:50:00,61.54,61.6,61.52,61.53,41400.0,46.6475,46.693,46.6324,46.64,41400.0
2012-09-10 14:00:00,61.52,61.55,61.46,61.46,69000.0,46.6324,46.6551,46.5869,46.5869,69000.0
2012-09-10 14:10:00,61.47,61.48,61.42,61.44,77800.0,46.5945,46.6021,46.5566,46.5717,77800.0
2012-09-10 14:20:00,61.43,61.46,61.41,61.43,61200.0,46.5642,46.5869,46.549,46.5642,61200.0
2012-09-10 14:30:00,61.44,61.47,61.41,61.45,53200.0,46.5717,46.5945,46.549,46.5793,53200.0
2012-09-10 14:40:00,61.45,61.47,61.4,61.43,120600.0,46.5793,46.5945,46.5414,46.5642,120600.0
2012-09-10 14:50:00,61.43,61.48,61.4,61.47,61800.0,46.5642,46.6021,46.5414,46.5945,61800.0
2012-09-10 15:00:00,61.47,61.52,61.47,61.52,52400.0,46.5945,46.6324,46.5945,46.6324,52400.0
2012-09-10 15:10:00,61.52,61.53,61.49,61.52,63600.0,46.6324,46.64,46.6096,46.6324,63600.0
2012-09-10 15:20:00,61.52,61.57,61.48,61.55,74600.0,46.6324,46.6703,46.6021,46.6551,74600.0
2012-09-10 15:30:00,61.55,61.56,61.51,61.52,85200.0,46.6551,46.6627,46.6248,46.6324,85200.0
2012-09-10 15:40:00,61.52,61.53,61.41,61.42,115000.0,46.6324,46.64,46.549,46.5566,115000.0
2012-09-10 15:50:00,61.42,61.46,61.41,61.43,143000.0,46.5566,46.5869,46.549,46.5642,143000.0
2012-09-11 09:30:00,61.43,61.84,61.38,61.83,95800.0,46.5642,46.8749,46.5263,46.8674,95800.0
2012-09-11 09:40:00,61.85,61.87,61.68,61.73,89600.0,46.8825,46.8977,46.7537,46.7916,89600.0
2012-09-11 09:50:00,61.74,61.74,61.62,61.71,137600.0,46.7991,46.7991,46.7082,46.7764,137600.0
2012-09-11 10:00:00,61.73,61.73,61.43,61.49,179800.0,46.7916,46.7916,46.5642,46.6096,179800.0
2012-09-11 10:10:00,61.49,61.74,61.49,61.65,112800.0,46.6096,46.7991,46.6096,46.7309,112800.0
2012-09-11 10:20:00,61.65,61.71,61.65,61.68,39000.0,46.7309,46.7764,46.7309,46.7537,39000.0
2012-09-11 10:30:00,61.68,61.71,61.68,61.69,37600.0,46.7537,46.7764,46.7537,46.7612,37600.0
2012-09-11 10:40:00,61.69,61.8,61.69,61.71,73200.0,46.7612,46.8446,46.7612,46.7764,73200.0
2012-09-11 10:50:00,61.72,61.8,61.68,61.79,67200.0,46.784,46.8446,46.7537,46.837,67200.0
2012-09-11 11:00:00,61.79,61.84,61.78,61.84,51400.0,46.837,46.8749,46.8295,46.8749,51400.0
2012-09-11 11:10:00,61.83,61.92,61.83,61.92,62600.0,46.8674,46.9356,46.8674,46.9356,62600.0
2012-09-11 11:20:00,61.93,62.1,61.93,62.09,59200.0,46.9432,47.072,46.9432,47.0645,59200.0
2012-09-11 11:30:00,62.1,62.13,62.08,62.13,56800.0,47.072,47.0948,47.0569,47.0948,56800.0
2012-09-11 11:40:00,62.13,62.18,62.1,62.17,67000.0,47.0948,47.1327,47.072,47.1251,67000.0
2012-09-11 11:50:00,62.17,62.17,62.02,62.04,67000.0,47.1251,47.1251,47.0114,47.0266,67000.0
2012-09-11 12:00:00,62.06,62.07,62.02,62.04,35200.0,47.0417,47.0493,47.0114,47.0266,35200.0
2012-09-11 12:10:00,62.05,62.05,61.96,61.98,25600.0,47.0341,47.0341,46.9659,46.9811,25600.0
2012-09-11 12:20:00,61.99,62.1,61.99,62.1,27800.0,46.9887,47.072,46.9887,47.072,27800.0
2012-09-11 12:30:00,62.11,62.12,62.08,62.1,21000.0,47.0796,47.0872,47.0569,47.072,21000.0
2012-09-11 12:40:00,62.1,62.11,62.05,62.05,20400.0,47.072,47.0796,47.0341,47.0341,20400.0
2012-09-11 12:50:00,62.06,62.08,62.02,62.05,16800.0,47.0417,47.0569,47.0114,47.0341,16800.0
2012-09-11 13:00:00,62.05,62.1,62.05,62.1,36600.0,47.0341,47.072,47.0341,47.072,36600.0
2012-09-11 13:10:00,62.1,62.2,62.08,62.2,48400.0,47.072,47.1478,47.0569,47.1478,48400.0
2012-09-11 13:20:00,62.2,62.22,62.17,62.21,39600.0,47.1478,47.163,47.1251,47.1554,39600.0
2012-09-11 13:30:00,62.2,62.2,62.17,62.19,51600.0,47.1478,47.1478,47.1251,47.1403,51600.0
2012-09-11 13:40:00,62.19,62.23,62.19,62.2,25600.0,47.1403,47.1706,47.1403,47.1478,25600.0
2012-09-11 13:50:00,62.21,62.21,62.17,62.18,24000.0,47.1554,47.1554,47.1251,47.1327,24000.0
2012-09-11 14:00:00,62.18,62.21,62.16,62.18,21600.0,47.1327,47.1554,47.1175,47.1327,21600.0
2012-09-11 14:10:00,62.18,62.19,62.13,62.17,27600.0,47.1327,47.1403,47.0948,47.1251,27600.0
2012-09-11 14:20:00,62.17,62.24,62.17,62.21,35800.0,47.1251,47.1782,47.1251,47.1554,35800.0
2012-09-11 14:30:00,62.2,62.21,62.16,62.17,33200.0,47.1478,47.1554,47.1175,47.1251,33200.0
2012-09-11 14:40:00,62.17,62.2,62.1,62.1,56800.0,47.1251,47.1478,47.072,47.072,56800.0
2012-09-11 14:50:00,62.1,62.18,62.1,62.16,54400.0,47.072,47.1327,47.072,47.1175,54400.0
2012-09-11 15:00:00,62.16,62.19,62.1,62.1,61400.0,47.1175,47.1403,47.072,47.072,61400.0
2012-09-11 15:10:00,62.1,62.19,62.1,62.18,57600.0,47.072,47.1403,47.072,47.1327,57600.0
2012-09-11 15:20:00,62.17,62.23,62.13,62.21,125400.0,47.1251,47.1706,47.0948,47.1554,125400.0
2012-09-11 15:30:00,62.21,62.25,62.15,62.16,105000.0,47.1554,47.1857,47.1099,47.1175,105000.0
2012-09-11 15:40:00,62.16,62.19,62.1,62.12,156400.0,47.1175,47.1403,47.072,47.0872,156400.0
2012-09-11 15:50:00,62.12,62.16,62.09,62.1,274000.0,47.0872,47.1175,47.0645,47.072,274000.0
2012-09-12 09:30:00,62.02,62.45,62.01,62.39,65400.0,47.0114,47.3373,47.0038,47.2919,65400.0
2012-09-12 09:40:00,62.39,62.42,62.13,62.16,50000.0,47.2919,47.3146,47.0948,47.1175,50000.0
2012-09-12 09:50:00,62.16,62.22,62.01,62.13,34400.0,47.1175,47.163,47.0038,47.0948,34400.0
2012-09-12 10:00:00,62.13,62.13,61.89,62.01,45400.0,47.0948,47.0948,46.9128,47.0038,45400.0
2012-09-12 10:10:00,61.99,62.14,61.99,62.13,36400.0,46.9887,47.1024,46.9887,47.0948,36400.0
2012-09-12 10:20:00,62.13,62.15,62.07,62.07,53800.0,47.0948,47.1099,47.0493,47.0493,53800.0
2012-09-12 10:30:00,62.07,62.15,62.04,62.06,58200.0,47.0493,47.1099,47.0266,47.0417,58200.0
2012-09-12 10:40:00,62.07,62.07,61.98,62.05,27400.0,47.0493,47.0493,46.9811,47.0341,27400.0
2012-09-12 10:50:00,62.05,62.1,62.01,62.06,28400.0,47.0341,47.072,47.0038,47.0417,28400.0
2012-09-12 11:00:00,62.09,62.15,62.05,62.13,53000.0,47.0645,47.1099,47.0341,47.0948,53000.0
2012-09-12 11:10:00,62.13,62.19,62.13,62.17,30000.0,47.0948,47.1403,47.0948,47.1251,30000.0
2012-09-12 11:20:00,62.2,62.32,62.19,62.31,35800.0,47.1478,47.2388,47.1403,47.2312,35800.0
2012-09-12 11:30:00,62.33,62.37,62.3,62.32,35400.0,47.2464,47.2767,47.2236,47.2388,35400.0
2012-09-12 11:40:00,62.32,62.32,62.27,62.28,33000.0,47.2388,47.2388,47.2009,47.2085,33000.0
2012-09-12 11:50:00,62.3,62.34,62.3,62.32,26600.0,47.2236,47.254,47.2236,47.2388,26600.0
2012-09-12 12:00:00,62.33,62.33,62.24,62.26,25000.0,47.2464,47.2464,47.1782,47.1933,25000.0
2012-09-12 12:10:00,62.24,62.39,62.24,62.38,54200.0,47.1782,47.2919,47.1782,47.2843,54200.0
2012-09-12 12:20:00,62.38,62.49,62.38,62.49,44600.0,47.2843,47.3677,47.2843,47.3677,44600.0
2012-09-12 12:30:00,62.49,62.51,62.47,62.49,71800.0,47.3677,47.3828,47.3525,47.3677,71800.0
2012-09-12 12:40:00,62.5,62.51,62.47,62.48,45200.0,47.3752,47.3828,47.3525,47.3601,45200.0
2012-09-12 12:50:00,62.48,62.5,62.45,62.49,23000.0,47.3601,47.3752,47.3373,47.3677,23000.0
2012-09-12 13:00:00,62.48,62.6,62.48,62.58,40600.0,47.3601,47.451,47.3601,47.4359,40600.0
2012-09-12 13:10:00,62.57,62.59,62.52,62.54,31400.0,47.4283,47.4435,47.3904,47.4056,31400.0
2012-09-12 13:20:00,62.52,62.6,62.51,62.51,23600.0,47.3904,47.451,47.3828,47.3828,23600.0
2012-09-12 13:30:00,62.51,62.55,62.5,62.5,23000.0,47.3828,47.4131,47.3752,47.3752,23000.0
2012-09-12 13:40:00,62.52,62.52,62.46,62.49,36200.0,47.3904,47.3904,47.3449,47.3677,36200.0
2012-09-12 13:50:00,62.51,62.51,62.42,62.45,51200.0,47.3828,47.3828,47.3146,47.3373,51200.0
2012-09-12 14:00:00,62.47,62.49,62.42,62.42,21600.0,47.3525,47.3677,47.3146,47.3146,21600.0
2012-09-12 14:10:00,62.43,62.45,62.32,62.32,37600.0,47.3222,47.3373,47.2388,47.2388,37600.0
2012-09-12 14:20:00,62.32,62.4,62.3,62.35,29800.0,47.2388,47.2994,47.2236,47.2615,29800.0
2012-09-12 14:30:00,62.35,62.35,62.27,62.27,21800.0,47.2615,47.2615,47.2009,47.2009,21800.0
2012-09-12 14:40:00,62.27,62.31,62.23,62.23,39000.0,47.2009,47.2312,47.1706,47.1706,39000.0
2012-09-12 14:50:00,62.24,62.33,62.24,62.31,29600.0,47.1782,47.2464,47.1782,47.2312,29600.0
2012-09-12 15:00:00,62.31,62.32,62.26,62.32,132000.0,47.2312,47.2388,47.1933,47.2388,132000.0
2012-09-12 15:10:00,62.31,62.32,62.27,62.32,114600.0,47.2312,47.2388,47.2009,47.2388,114600.0
2012-09-12 15:20:00,62.32,62.38,62.31,62.37,37400.0,47.2388,47.2843,47.2312,47.2767,37400.0
2012-09-12 15:30:00,62.38,62.45,62.31,62.44,94000.0,47.2843,47.3373,47.2312,47.3298,94000.0
2012-09-12 15:40:00,62.44,62.52,62.44,62.5,228800.0,47.3298,47.3904,47.3298,47.3752,228800.0
2012-09-12 15:50:00,62.49,62.51,62.44,62.47,169600.0,47.3677,47.3828,47.3298,47.3525,169600.0
2012-09-13 09:30:00,62.21,62.51,62.16,62.16,117200.0,47.1554,47.3828,47.1175,47.1175,117200.0
2012-09-13 09:40:00,62.16,62.33,62.16,62.23,54200.0,47.1175,47.2464,47.1175,47.1706,54200.0
2012-09-13 09:50:00,62.22,62.22,61.9,61.93,91000.0,47.163,47.163,46.9204,46.9432,91000.0
2012-09-13 10:00:00,61.92,62.15,61.92,62.13,44600.0,46.9356,47.1099,46.9356,47.0948,44600.0
2012-09-13 10:10:00,62.16,62.24,62.05,62.06,59800.0,47.1175,47.1782,47.0341,47.0417,59800.0
2012-09-13 10:20:00,62.06,62.14,61.98,61.98,30600.0,47.0417,47.1024,46.9811,46.9811,30600.0
2012-09-13 10:30:00,61.99,62.18,61.96,62.14,33000.0,46.9887,47.1327,46.9659,47.1024,33000.0
2012-09-13 10:40:00,62.13,62.29,62.13,62.29,72800.0,47.0948,47.2161,47.0948,47.2161,72800.0
2012-09-13 10:50:00,62.27,62.29,62.18,62.23,31000.0,47.2009,47.2161,47.1327,47.1706,31000.0
2012-09-13 11:00:00,62.25,62.34,62.25,62.32,34000.0,47.1857,47.254,47.1857,47.2388,34000.0
2012-09-13 11:10:00,62.3,62.45,62.29,62.43,36800.0,47.2236,47.3373,47.2161,47.3222,36800.0
2012-09-13 11:20:00,62.45,62.45,62.35,62.35,22000.0,47.3373,47.3373,47.2615,47.2615,22000.0
2012-09-13 11:30:00,62.34,62.39,62.28,62.31,31600.0,47.254,47.2919,47.2085,47.2312,31600.0
2012-09-13 11:40:00,62.33,62.33,62.27,62.27,13800.0,47.2464,47.2464,47.2009,47.2009,13800.0
2012-09-13 11:50:00,62.27,62.32,62.24,62.31,18000.0,47.2009,47.2388,47.1782,47.2312,18000.0
2012-09-13 12:00:00,62.3,62.3,62.24,62.26,20200.0,47.2236,47.2236,47.1782,47.1933,20200.0
2012-09-13 12:10:00,62.26,62.28,62.15,62.18,30600.0,47.1933,47.2085,47.1099,47.1327,30600.0
2012-09-13 12:20:00,62.2,62.28,62.13,62.21,20000.0,47.1478,47.2085,47.0948,47.1554,20000.0
2012-09-13 12:30:00,62.22,62.84,62.16,62.51,101400.0,47.163,47.633,47.1175,47.3828,101400.0
2012-09-13 12:40:00,62.52,62.85,62.52,62.59,83000.0,47.3904,47.6405,47.3904,47.4435,83000.0
2012-09-13 12:50:00,62.58,62.73,62.54,62.69,57200.0,47.4359,47.5496,47.4056,47.5193,57200.0
2012-09-13 13:00:00,62.72,62.87,62.68,62.68,159600.0,47.542,47.6557,47.5117,47.5117,159600.0
2012-09-13 13:10:00,62.69,62.75,62.58,62.64,107800.0,47.5193,47.5647,47.4359,47.4814,107800.0
2012-09-13 13:20:00,62.65,62.88,62.63,62.87,95000.0,47.4889,47.6633,47.4738,47.6557,95000.0
2012-09-13 13:30:00,62.9,63.02,62.9,62.99,82000.0,47.6784,47.7694,47.6784,47.7467,82000.0
2012-09-13 13:40:00,62.99,63.05,62.91,63.05,83600.0,47.7467,47.7921,47.686,47.7921,83600.0
2012-09-13 13:50:00,63.04,63.09,63.04,63.07,119000.0,47.7846,47.8225,47.7846,47.8073,119000.0
2012-09-13 14:00:00,63.08,63.24,63.05,63.2,93000.0,47.8149,47.9362,47.7921,47.9058,93000.0
2012-09-13 14:10:00,63.2,63.31,63.19,63.28,61400.0,47.9058,47.9892,47.8983,47.9665,61400.0
2012-09-13 14:20:00,63.29,63.54,63.26,63.37,97400.0,47.9741,48.1636,47.9513,48.0347,97400.0
2012-09-13 14:30:00,63.36,63.42,63.29,63.29,86000.0,48.0271,48.0726,47.9741,47.9741,86000.0
2012-09-13 14:40:00,63.28,63.34,63.26,63.31,42400.0,47.9665,48.012,47.9513,47.9892,42400.0
2012-09-13 14:50:00,63.3,63.32,63.24,63.29,49000.0,47.9816,47.9968,47.9362,47.9741,49000.0
2012-09-13 15:00:00,63.29,63.31,63.19,63.29,73000.0,47.9741,47.9892,47.8983,47.9741,73000.0
2012-09-13 15:10:00,63.29,63.33,63.16,63.16,55400.0,47.9741,48.0044,47.8755,47.8755,55400.0
2012-09-13 15:20:00,63.17,63.3,63.15,63.24,81400.0,47.8831,47.9816,47.8679,47.9362,81400.0
2012-09-13 15:30:00,63.24,63.31,63.21,63.27,135000.0,47.9362,47.9892,47.9134,47.9589,135000.0
2012-09-13 15:40:00,63.27,63.33,63.22,63.27,141000.0,47.9589,48.0044,47.921,47.9589,141000.0
2012-09-13 15:50:00,63.27,63.3,63.1,63.24,277000.0,47.9589,47.9816,47.83,47.9362,277000.0
2012-09-14 09:30:00,63.43,63.71,63.14,63.27,122600.0,48.0802,48.2924,47.8604,47.9589,122600.0
2012-09-14 09:40:00,63.29,63.41,63.22,63.33,121400.0,47.9741,48.065,47.921,48.0044,121400.0
2012-09-14 09:50:00,63.36,63.63,63.36,63.58,123800.0,48.0271,48.2318,48.0271,48.1939,123800.0
2012-09-14 10:00:00,63.57,63.71,63.57,63.69,53000.0,48.1863,48.2924,48.1863,48.2773,53000.0
2012-09-14 10:10:00,63.67,63.94,63.67,63.92,170200.0,48.2621,48.4668,48.2621,48.4516,170200.0
2012-09-14 10:20:00,63.91,64.17,63.9,64.17,221800.0,48.444,48.6411,48.4364,48.6411,221800.0
2012-09-14 10:30:00,64.18,64.24,64.01,64.18,133000.0,48.6487,48.6942,48.5198,48.6487,133000.0
2012-09-14 10:40:00,64.19,64.21,64.07,64.1,109800.0,48.6563,48.6714,48.5653,48.588,109800.0
2012-09-14 10:50:00,64.11,64.11,63.92,63.99,87600.0,48.5956,48.5956,48.4516,48.5047,87600.0
2012-09-14 11:00:00,63.97,64.04,63.84,63.94,128800.0,48.4895,48.5426,48.391,48.4668,128800.0
2012-09-14 11:10:00,63.95,63.99,63.75,63.85,68600.0,48.4743,48.5047,48.3227,48.3985,68600.0
2012-09-14 11:20:00,63.86,63.99,63.84,63.94,96400.0,48.4061,48.5047,48.391,48.4668,96400.0
2012-09-14 11:30:00,63.95,64.06,63.92,63.98,90200.0,48.4743,48.5577,48.4516,48.4971,90200.0
2012-09-14 11:40:00,63.96,64.01,63.92,63.96,110400.0,48.4819,48.5198,48.4516,48.4819,110400.0
2012-09-14 11:50:00,63.96,64.01,63.86,63.99,91600.0,48.4819,48.5198,48.4061,48.5047,91600.0
2012-09-14 12:00:00,64.0,64.05,63.98,64.01,77000.0,48.5122,48.5501,48.4971,48.5198,77000.0
2012-09-14 12:10:00,64.01,64.3,64.01,64.3,128800.0,48.5198,48.7396,48.5198,48.7396,128800.0
2012-09-14 12:20:00,64.3,64.39,64.3,64.35,114800.0,48.7396,48.8079,48.7396,48.7775,114800.0
2012-09-14 12:30:00,64.35,64.54,64.35,64.48,142600.0,48.7775,48.9216,48.7775,48.8761,142600.0
2012-09-14 12:40:00,64.48,64.54,64.41,64.49,133400.0,48.8761,48.9216,48.823,48.8837,133400.0
2012-09-14 12:50:00,64.5,64.58,64.47,64.5,79800.0,48.8912,48.9519,48.8685,48.8912,79800.0
2012-09-14 13:00:00,64.49,64.57,64.47,64.5,54000.0,48.8837,48.9443,48.8685,48.8912,54000.0
2012-09-14 13:10:00,64.49,64.55,64.39,64.5,69600.0,48.8837,48.9291,48.8079,48.8912,69600.0
2012-09-14 13:20:00,64.5,64.51,64.33,64.36,116400.0,48.8912,48.8988,48.7624,48.7851,116400.0
2012-09-14 13:30:00,64.36,64.5,64.36,64.47,112600.0,48.7851,48.8912,48.7851,48.8685,112600.0
2012-09-14 13:40:00,64.46,64.56,64.41,64.48,94600.0,48.8609,48.9367,48.823,48.8761,94600.0
2012-09-14 13:50:00,64.48,64.61,64.48,64.61,105800.0,48.8761,48.9746,48.8761,48.9746,105800.0
2012-09-14 14:00:00,64.59,64.64,64.48,64.53,86800.0,48.9595,48.9974,48.8761,48.914,86800.0
2012-09-14 14:10:00,64.53,64.58,64.5,64.52,72400.0,48.914,48.9519,48.8912,48.9064,72400.0
2012-09-14 14:20:00,64.53,64.64,64.53,64.57,77800.0,48.914,48.9974,48.914,48.9443,77800.0
2012-09-14 14:30:00,64.57,64.6,64.52,64.52,76200.0,48.9443,48.967,48.9064,48.9064,76200.0
2012-09-14 14:40:00,64.52,64.52,64.42,64.45,47200.0,48.9064,48.9064,48.8306,48.8533,47200.0
2012-09-14 14:50:00,64.45,64.5,64.38,64.46,94800.0,48.8533,48.8912,48.8003,48.8609,94800.0
2012-09-14 15:00:00,64.46,64.49,64.42,64.45,120600.0,48.8609,48.8837,48.8306,48.8533,120600.0
2012-09-14 15:10:00,64.44,64.46,64.27,64.33,183400.0,48.8458,48.8609,48.7169,48.7624,183400.0
2012-09-14 15:20:00,64.32,64.33,64.16,64.26,203200.0,48.7548,48.7624,48.6335,48.7093,203200.0
2012-09-14 15:30:00,64.26,64.26,64.16,64.19,187000.0,48.7093,48.7093,48.6335,48.6563,187000.0
2012-09-14 15:40:00,64.19,64.22,64.01,64.08,253200.0,48.6563,48.679,48.5198,48.5729,253200.0
2012-09-14 15:50:00,64.08,64.22,64.06,64.22,501200.0,48.5729,48.679,48.5577,48.679,501200.0
2012-09-17 09:30:00,64.14,64.14,63.6,63.62,199200.0,48.6184,48.6184,48.209,48.2242,199200.0
2012-09-17 09:40:00,63.61,63.69,63.47,63.53,157000.0,48.2166,48.2773,48.1105,48.156,157000.0
2012-09-17 09:50:00,63.54,63.58,63.13,63.22,212400.0,48.1636,48.1939,47.8528,47.921,212400.0
2012-09-17 10:00:00,63.22,63.23,63.1,63.17,196000.0,47.921,47.9286,47.83,47.8831,196000.0
2012-09-17 10:10:00,63.17,63.2,63.11,63.16,111800.0,47.8831,47.9058,47.8376,47.8755,111800.0
2012-09-17 10:20:00,63.16,63.2,63.14,63.16,81400.0,47.8755,47.9058,47.8604,47.8755,81400.0
2012-09-17 10:30:00,63.16,63.21,63.13,63.13,79600.0,47.8755,47.9134,47.8528,47.8528,79600.0
2012-09-17 10:40:00,63.13,63.17,63.12,63.14,46600.0,47.8528,47.8831,47.8452,47.8604,46600.0
2012-09-17 10:50:00,63.14,63.22,63.08,63.22,59600.0,47.8604,47.921,47.8149,47.921,59600.0
2012-09-17 11:00:00,63.22,63.31,63.22,63.27,58600.0,47.921,47.9892,47.921,47.9589,58600.0
2012-09-17 11:10:00,63.26,63.31,63.21,63.24,65600.0,47.9513,47.9892,47.9134,47.9362,65600.0
2012-09-17 11:20:00,63.24,63.33,63.24,63.3,27800.0,47.9362,48.0044,47.9362,47.9816,27800.0
2012-09-17 11:30:00,63.29,63.31,63.24,63.24,38600.0,47.9741,47.9892,47.9362,47.9362,38600.0
2012-09-17 11:40:00,63.24,63.31,63.24,63.31,49000.0,47.9362,47.9892,47.9362,47.9892,49000.0
2012-09-17 11:50:00,63.31,63.35,63.29,63.33,40600.0,47.9892,48.0195,47.9741,48.0044,40600.0
2012-09-17 12:00:00,63.34,63.38,63.32,63.35,26400.0,48.012,48.0423,47.9968,48.0195,26400.0
2012-09-17 12:10:00,63.35,63.35,63.22,63.24,33400.0,48.0195,48.0195,47.921,47.9362,33400.0
2012-09-17 12:20:00,63.24,63.29,63.22,63.27,31200.0,47.9362,47.9741,47.921,47.9589,31200.0
2012-09-17 12:30:00,63.29,63.34,63.28,63.33,17000.0,47.9741,48.012,47.9665,48.0044,17000.0
2012-09-17 12:40:00,63.33,63.38,63.33,63.35,16600.0,48.0044,48.0423,48.0044,48.0195,16600.0
2012-09-17 12:50:00,63.36,63.38,63.34,63.34,17800.0,48.0271,48.0423,48.012,48.012,17800.0
2012-09-17 13:00:00,63.35,63.36,63.3,63.31,19000.0,48.0195,48.0271,47.9816,47.9892,19000.0
2012-09-17 13:10:00,63.32,63.38,63.32,63.37,41800.0,47.9968,48.0423,47.9968,48.0347,41800.0
2012-09-17 13:20:00,63.37,63.43,63.37,63.43,29000.0,48.0347,48.0802,48.0347,48.0802,29000.0
2012-09-17 13:30:00,63.43,63.43,63.37,63.38,38600.0,48.0802,48.0802,48.0347,48.0423,38600.0
2012-09-17 13:40:00,63.38,63.43,63.38,63.4,40000.0,48.0423,48.0802,48.0423,48.0574,40000.0
2012-09-17 13:50:00,63.4,63.43,63.38,63.43,46200.0,48.0574,48.0802,48.0423,48.0802,46200.0
2012-09-17 14:00:00,63.42,63.49,63.41,63.44,82800.0,48.0726,48.1257,48.065,48.0878,82800.0
2012-09-17 14:10:00,63.44,63.57,63.43,63.56,73400.0,48.0878,48.1863,48.0802,48.1787,73400.0
2012-09-17 14:20:00,63.56,63.57,63.48,63.51,45800.0,48.1787,48.1863,48.1181,48.1408,45800.0
2012-09-17 14:30:00,63.51,63.54,63.4,63.44,28400.0,48.1408,48.1636,48.0574,48.0878,28400.0
2012-09-17 14:40:00,63.42,63.5,63.39,63.45,33800.0,48.0726,48.1332,48.0499,48.0953,33800.0
2012-09-17 14:50:00,63.45,63.48,63.45,63.45,39000.0,48.0953,48.1181,48.0953,48.0953,39000.0
2012-09-17 15:00:00,63.45,63.49,63.44,63.47,69800.0,48.0953,48.1257,48.0878,48.1105,69800.0
2012-09-17 15:10:00,63.47,63.49,63.32,63.35,101000.0,48.1105,48.1257,47.9968,48.0195,101000.0
2012-09-17 15:20:00,63.35,63.35,63.27,63.28,120600.0,48.0195,48.0195,47.9589,47.9665,120600.0
2012-09-17 15:30:00,63.3,63.32,63.28,63.31,114600.0,47.9816,47.9968,47.9665,47.9892,114600.0
2012-09-17 15:40:00,63.32,63.4,63.3,63.35,163200.0,47.9968,48.0574,47.9816,48.0195,163200.0
2012-09-17 15:50:00,63.36,63.47,63.36,63.46,251800.0,48.0271,48.1105,48.0271,48.1029,251800.0
2012-09-18 09:30:00,63.27,63.36,62.68,62.88,202200.0,47.9589,48.0271,47.5117,47.6633,202200.0
2012-09-18 09:40:00,62.9,63.08,62.84,62.93,155800.0,47.6784,47.8149,47.633,47.7012,155800.0
2012-09-18 09:50:00,62.93,63.02,62.66,62.71,156400.0,47.7012,47.7694,47.4965,47.5344,156400.0
2012-09-18 10:00:00,62.71,62.89,62.68,62.8,125600.0,47.5344,47.6709,47.5117,47.6026,125600.0
2012-09-18 10:10:00,62.82,63.07,62.82,63.02,55000.0,47.6178,47.8073,47.6178,47.7694,55000.0
2012-09-18 10:20:00,63.02,63.09,62.95,62.95,74800.0,47.7694,47.8225,47.7163,47.7163,74800.0
2012-09-18 10:30:00,62.96,63.01,62.93,62.98,33400.0,47.7239,47.7618,47.7012,47.7391,33400.0
2012-09-18 10:40:00,62.98,62.99,62.87,62.91,46800.0,47.7391,47.7467,47.6557,47.686,46800.0
2012-09-18 10:50:00,62.91,62.91,62.81,62.88,49600.0,47.686,47.686,47.6102,47.6633,49600.0
2012-09-18 11:00:00,62.88,62.98,62.88,62.94,75000.0,47.6633,47.7391,47.6633,47.7088,75000.0
2012-09-18 11:10:00,62.96,63.01,62.93,62.99,50200.0,47.7239,47.7618,47.7012,47.7467,50200.0
2012-09-18 11:20:00,62.99,63.01,62.95,63.01,37800.0,47.7467,47.7618,47.7163,47.7618,37800.0
2012-09-18 11:30:00,62.99,63.02,62.96,62.99,37200.0,47.7467,47.7694,47.7239,47.7467,37200.0
2012-09-18 11:40:00,62.99,63.0,62.86,62.94,57600.0,47.7467,47.7542,47.6481,47.7088,57600.0
2012-09-18 11:50:00,62.95,62.97,62.93,62.96,40800.0,47.7163,47.7315,47.7012,47.7239,40800.0
2012-09-18 12:00:00,62.95,62.96,62.86,62.86,43200.0,47.7163,47.7239,47.6481,47.6481,43200.0
2012-09-18 12:10:00,62.85,62.89,62.82,62.84,39800.0,47.6405,47.6709,47.6178,47.633,39800.0
2012-09-18 12:20:00,62.84,62.85,62.8,62.82,41800.0,47.633,47.6405,47.6026,47.6178,41800.0
2012-09-18 12:30:00,62.82,62.85,62.8,62.85,34400.0,47.6178,47.6405,47.6026,47.6405,34400.0
2012-09-18 12:40:00,62.85,62.9,62.83,62.88,26400.0,47.6405,47.6784,47.6254,47.6633,26400.0
2012-09-18 12:50:00,62.87,62.97,62.84,62.92,22200.0,47.6557,47.7315,47.633,47.6936,22200.0
2012-09-18 13:00:00,62.91,62.96,62.85,62.94,32400.0,47.686,47.7239,47.6405,47.7088,32400.0
2012-09-18 13:10:00,62.95,63.05,62.95,63.05,36600.0,47.7163,47.7921,47.7163,47.7921,36600.0
2012-09-18 13:20:00,63.05,63.05,63.01,63.02,114400.0,47.7921,47.7921,47.7618,47.7694,114400.0
2012-09-18 13:30:00,63.02,63.05,63.01,63.05,39400.0,47.7694,47.7921,47.7618,47.7921,39400.0
2012-09-18 13:40:00,63.02,63.08,63.01,63.03,33000.0,47.7694,47.8149,47.7618,47.777,33000.0
2012-09-18 13:50:00,63.04,63.04,62.95,62.96,39600.0,47.7846,47.7846,47.7163,47.7239,39600.0
2012-09-18 14:00:00,62.96,63.06,62.96,63.02,32600.0,47.7239,47.7997,47.7239,47.7694,32600.0
2012-09-18 14:10:00,63.02,63.12,63.02,63.06,56400.0,47.7694,47.8452,47.7694,47.7997,56400.0
2012-09-18 14:20:00,63.06,63.13,63.05,63.1,36000.0,47.7997,47.8528,47.7921,47.83,36000.0
2012-09-18 14:30:00,63.1,63.13,63.06,63.06,44600.0,47.83,47.8528,47.7997,47.7997,44600.0
2012-09-18 14:40:00,63.07,63.16,63.07,63.12,43400.0,47.8073,47.8755,47.8073,47.8452,43400.0
2012-09-18 14:50:00,63.13,63.15,63.06,63.15,55600.0,47.8528,47.8679,47.7997,47.8679,55600.0
2012-09-18 15:00:00,63.14,63.21,63.12,63.17,69600.0,47.8604,47.9134,47.8452,47.8831,69600.0
2012-09-18 15:10:00,63.17,63.26,63.14,63.16,86400.0,47.8831,47.9513,47.8604,47.8755,86400.0
2012-09-18 15:20:00,63.16,63.27,63.15,63.26,92600.0,47.8755,47.9589,47.8679,47.9513,92600.0
2012-09-18 15:30:00,63.26,63.35,63.19,63.23,114200.0,47.9513,48.0195,47.8983,47.9286,114200.0
2012-09-18 15:40:00,63.23,63.27,63.16,63.24,115800.0,47.9286,47.9589,47.8755,47.9362,115800.0
2012-09-18 15:50:00,63.24,63.32,63.24,63.31,215000.0,47.9362,47.9968,47.9362,47.9892,215000.0
2012-09-19 09:30:00,62.62,62.67,62.0,62.05,337800.0,47.4662,47.5041,46.9962,47.0341,337800.0
2012-09-19 09:40:00,62.04,62.27,61.83,61.84,226200.0,47.0266,47.2009,46.8674,46.8749,226200.0
2012-09-19 09:50:00,61.83,62.2,61.76,62.19,198200.0,46.8674,47.1478,46.8143,47.1403,198200.0
2012-09-19 10:00:00,62.2,62.48,62.17,62.41,126400.0,47.1478,47.3601,47.1251,47.307,126400.0
2012-09-19 10:10:00,62.41,62.47,62.35,62.38,104400.0,47.307,47.3525,47.2615,47.2843,104400.0
2012-09-19 10:20:00,62.4,62.41,62.16,62.21,105000.0,47.2994,47.307,47.1175,47.1554,105000.0
2012-09-19 10:30:00,62.21,62.21,61.97,62.0,218200.0,47.1554,47.1554,46.9735,46.9962,218200.0
2012-09-19 10:40:00,62.0,62.09,61.98,62.09,182400.0,46.9962,47.0645,46.9811,47.0645,182400.0
2012-09-19 10:50:00,62.08,62.2,62.05,62.16,77600.0,47.0569,47.1478,47.0341,47.1175,77600.0
2012-09-19 11:00:00,62.14,62.27,62.11,62.22,79200.0,47.1024,47.2009,47.0796,47.163,79200.0
2012-09-19 11:10:00,62.22,62.48,62.19,62.48,74200.0,47.163,47.3601,47.1403,47.3601,74200.0
2012-09-19 11:20:00,62.48,62.73,62.45,62.66,96400.0,47.3601,47.5496,47.3373,47.4965,96400.0
2012-09-19 11:30:00,62.66,62.71,62.61,62.69,70400.0,47.4965,47.5344,47.4586,47.5193,70400.0
2012-09-19 11:40:00,62.69,62.78,62.69,62.76,79600.0,47.5193,47.5875,47.5193,47.5723,79600.0
2012-09-19 11:50:00,62.75,62.83,62.72,62.79,57000.0,47.5647,47.6254,47.542,47.5951,57000.0
2012-09-19 12:00:00,62.78,62.79,62.68,62.75,60200.0,47.5875,47.5951,47.5117,47.5647,60200.0
2012-09-19 12:10:00,62.74,62.76,62.65,62.68,52400.0,47.5572,47.5723,47.4889,47.5117,52400.0
2012-09-19 12:20:00,62.69,62.88,62.68,62.88,43200.0,47.5193,47.6633,47.5117,47.6633,43200.0
2012-09-19 12:30:00,62.88,62.92,62.76,62.76,56400.0,47.6633,47.6936,47.5723,47.5723,56400.0
2012-09-19 12:40:00,62.76,62.78,62.69,62.7,50200.0,47.5723,47.5875,47.5193,47.5268,50200.0
2012-09-19 12:50:00,62.7,62.72,62.69,62.7,47800.0,47.5268,47.542,47.5193,47.5268,47800.0
2012-09-19 13:00:00,62.71,62.71,62.65,62.67,49400.0,47.5344,47.5344,47.4889,47.5041,49400.0
2012-09-19 13:10:00,62.68,62.71,62.66,62.71,39400.0,47.5117,47.5344,47.4965,47.5344,39400.0
2012-09-19 13:20:00,62.68,62.73,62.68,62.72,44400.0,47.5117,47.5496,47.5117,47.542,44400.0
2012-09-19 13:30:00,62.73,62.77,62.64,62.68,54800.0,47.5496,47.5799,47.4814,47.5117,54800.0
2012-09-19 13:40:00,62.67,62.69,62.63,62.64,43000.0,47.5041,47.5193,47.4738,47.4814,43000.0
2012-09-19 13:50:00,62.63,62.66,62.63,62.64,35600.0,47.4738,47.4965,47.4738,47.4814,35600.0
2012-09-19 14:00:00,62.64,62.7,62.63,62.7,46400.0,47.4814,47.5268,47.4738,47.5268,46400.0
2012-09-19 14:10:00,62.7,62.7,62.67,62.7,52600.0,47.5268,47.5268,47.5041,47.5268,52600.0
2012-09-19 14:20:00,62.7,62.7,62.65,62.67,67000.0,47.5268,47.5268,47.4889,47.5041,67000.0
2012-09-19 14:30:00,62.67,62.7,62.66,62.68,47400.0,47.5041,47.5268,47.4965,47.5117,47400.0
2012-09-19 14:40:00,62.68,62.7,62.65,62.68,61800.0,47.5117,47.5268,47.4889,47.5117,61800.0
2012-09-19 14:50:00,62.67,62.72,62.67,62.71,71000.0,47.5041,47.542,47.5041,47.5344,71000.0
2012-09-19 15:00:00,62.72,62.73,62.65,62.65,57600.0,47.542,47.5496,47.4889,47.4889,57600.0
2012-09-19 15:10:00,62.65,62.66,62.56,62.58,86400.0,47.4889,47.4965,47.4207,47.4359,86400.0
2012-09-19 15:20:00,62.58,62.6,62.51,62.59,120200.0,47.4359,47.451,47.3828,47.4435,120200.0
2012-09-19 15:30:00,62.58,62.62,62.55,62.59,130200.0,47.4359,47.4662,47.4131,47.4435,130200.0
2012-09-19 15:40:00,62.59,62.67,62.58,62.66,120200.0,47.4435,47.5041,47.4359,47.4965,120200.0
2012-09-19 15:50:00,62.66,62.66,62.5,62.53,264200.0,47.4965,47.4965,47.3752,47.398,264200.0
2012-09-20 09:30:00,60.57,61.03,60.16,61.02,904200.0,45.9123,46.261,45.6015,46.2534,904200.0
2012-09-20 09:40:00,60.98,61.17,60.73,60.78,401000.0,46.2231,46.3671,46.0336,46.0715,401000.0
2012-09-20 09:50:00,60.76,60.9,60.6,60.69,436600.0,46.0563,46.1624,45.935,46.0032,436600.0
2012-09-20 10:00:00,60.68,60.79,60.52,60.67,335000.0,45.9957,46.079,45.8744,45.9881,335000.0
2012-09-20 10:10:00,60.67,60.74,60.6,60.62,222800.0,45.9881,46.0411,45.935,45.9502,222800.0
2012-09-20 10:20:00,60.61,60.65,60.5,60.6,434000.0,45.9426,45.9729,45.8592,45.935,434000.0
2012-09-20 10:30:00,60.6,60.62,60.51,60.56,340800.0,45.935,45.9502,45.8668,45.9047,340800.0
2012-09-20 10:40:00,60.57,60.65,60.49,60.63,244400.0,45.9123,45.9729,45.8516,45.9578,244400.0
2012-09-20 10:50:00,60.63,60.71,60.52,60.53,170000.0,45.9578,46.0184,45.8744,45.882,170000.0
2012-09-20 11:00:00,60.53,60.56,60.39,60.46,307400.0,45.882,45.9047,45.7758,45.8289,307400.0
2012-09-20 11:10:00,60.46,60.52,60.4,60.48,148000.0,45.8289,45.8744,45.7834,45.8441,148000.0
2012-09-20 11:20:00,60.47,60.49,60.33,60.38,250000.0,45.8365,45.8516,45.7304,45.7683,250000.0
2012-09-20 11:30:00,60.38,60.48,60.3,60.38,127800.0,45.7683,45.8441,45.7076,45.7683,127800.0
2012-09-20 11:40:00,60.4,60.42,60.29,60.31,73400.0,45.7834,45.7986,45.7,45.7152,73400.0
2012-09-20 11:50:00,60.29,60.35,60.23,60.24,123800.0,45.7,45.7455,45.6546,45.6621,123800.0
2012-09-20 12:00:00,60.24,60.34,60.24,60.29,132200.0,45.6621,45.7379,45.6621,45.7,132200.0
2012-09-20 12:10:00,60.29,60.41,60.27,60.41,131400.0,45.7,45.791,45.6849,45.791,131400.0
2012-09-20 12:20:00,60.41,60.48,60.4,60.46,138200.0,45.791,45.8441,45.7834,45.8289,138200.0
2012-09-20 12:30:00,60.45,60.49,60.44,60.48,77800.0,45.8213,45.8516,45.8137,45.8441,77800.0
2012-09-20 12:40:00,60.47,60.48,60.28,60.28,77000.0,45.8365,45.8441,45.6925,45.6925,77000.0
2012-09-20 12:50:00,60.29,60.41,60.21,60.22,117600.0,45.7,45.791,45.6394,45.647,117600.0
2012-09-20 13:00:00,60.22,60.23,60.13,60.14,167800.0,45.647,45.6546,45.5788,45.5863,167800.0
2012-09-20 13:10:00,60.13,60.13,60.02,60.1,286600.0,45.5788,45.5788,45.4954,45.556,286600.0
2012-09-20 13:20:00,60.1,60.13,60.02,60.07,213400.0,45.556,45.5788,45.4954,45.5333,213400.0
2012-09-20 13:30:00,60.08,60.08,59.96,59.98,273600.0,45.5409,45.5409,45.4499,45.4651,273600.0
2012-09-20 13:40:00,59.97,59.99,59.92,59.98,224200.0,45.4575,45.4726,45.4196,45.4651,224200.0
2012-09-20 13:50:00,59.97,59.98,59.76,59.76,330000.0,45.4575,45.4651,45.2983,45.2983,330000.0
2012-09-20 14:00:00,59.77,60.02,59.73,60.0,300800.0,45.3059,45.4954,45.2756,45.4802,300800.0
2012-09-20 14:10:00,59.99,60.03,59.92,59.95,171600.0,45.4726,45.503,45.4196,45.4423,171600.0
2012-09-20 14:20:00,59.95,60.08,59.95,60.01,168200.0,45.4423,45.5409,45.4423,45.4878,168200.0
2012-09-20 14:30:00,60.01,60.1,59.99,60.04,203000.0,45.4878,45.556,45.4726,45.5105,203000.0
2012-09-20 14:40:00,60.06,60.06,59.95,59.97,189400.0,45.5257,45.5257,45.4423,45.4575,189400.0
2012-09-20 14:50:00,59.96,59.99,59.91,59.97,175600.0,45.4499,45.4726,45.412,45.4575,175600.0
2012-09-20 15:00:00,59.97,60.33,59.94,60.33,290800.0,45.4575,45.7304,45.4347,45.7304,290800.0
2012-09-20 15:10:00,60.33,60.52,60.29,60.5,347000.0,45.7304,45.8744,45.7,45.8592,347000.0
2012-09-20 15:20:00,60.49,60.63,60.48,60.57,238600.0,45.8516,45.9578,45.8441,45.9123,238600.0
2012-09-20 15:30:00,60.58,60.6,60.45,60.46,210400.0,45.9199,45.935,45.8213,45.8289,210400.0
2012-09-20 15:40:00,60.46,60.47,60.27,60.31,222800.0,45.8289,45.8365,45.6849,45.7152,222800.0
2012-09-20 15:50:00,60.3,60.5,60.3,60.43,426200.0,45.7076,45.8592,45.7076,45.8062,426200.0
2012-09-21 09:30:00,60.63,60.72,60.34,60.57,1444400.0,45.9578,46.026,45.7379,45.9123,1444400.0
2012-09-21 09:40:00,60.59,60.63,60.33,60.35,168800.0,45.9274,45.9578,45.7304,45.7455,168800.0
2012-09-21 09:50:00,60.35,60.5,60.35,60.38,107200.0,45.7455,45.8592,45.7455,45.7683,107200.0
2012-09-21 10:00:00,60.38,60.38,60.09,60.19,242600.0,45.7683,45.7683,45.5484,45.6242,242600.0
2012-09-21 10:10:00,60.2,60.25,60.13,60.25,122000.0,45.6318,45.6697,45.5788,45.6697,122000.0
2012-09-21 10:20:00,60.26,60.47,60.26,60.46,82000.0,45.6773,45.8365,45.6773,45.8289,82000.0
2012-09-21 10:30:00,60.46,60.49,60.42,60.45,56800.0,45.8289,45.8516,45.7986,45.8213,56800.0
2012-09-21 10:40:00,60.44,60.46,60.4,60.46,78000.0,45.8137,45.8289,45.7834,45.8289,78000.0
2012-09-21 10:50:00,60.46,60.51,60.43,60.43,85200.0,45.8289,45.8668,45.8062,45.8062,85200.0
2012-09-21 11:00:00,60.43,60.51,60.42,60.43,90600.0,45.8062,45.8668,45.7986,45.8062,90600.0
2012-09-21 11:10:00,60.44,60.46,60.39,60.41,78400.0,45.8137,45.8289,45.7758,45.791,78400.0
2012-09-21 11:20:00,60.42,60.45,60.3,60.32,83000.0,45.7986,45.8213,45.7076,45.7228,83000.0
2012-09-21 11:30:00,60.3,60.38,60.22,60.34,116400.0,45.7076,45.7683,45.647,45.7379,116400.0
2012-09-21 11:40:00,60.35,60.42,60.27,60.41,70600.0,45.7455,45.7986,45.6849,45.791,70600.0
2012-09-21 11:50:00,60.41,60.42,60.3,60.32,51600.0,45.791,45.7986,45.7076,45.7228,51600.0
2012-09-21 12:00:00,60.32,60.35,60.24,60.24,42800.0,45.7228,45.7455,45.6621,45.6621,42800.0
2012-09-21 12:10:00,60.27,60.32,60.26,60.29,48000.0,45.6849,45.7228,45.6773,45.7,48000.0
2012-09-21 12:20:00,60.29,60.29,60.23,60.24,43200.0,45.7,45.7,45.6546,45.6621,43200.0
2012-09-21 12:30:00,60.23,60.29,60.22,60.27,97800.0,45.6546,45.7,45.647,45.6849,97800.0
2012-09-21 12:40:00,60.27,60.3,60.26,60.29,50200.0,45.6849,45.7076,45.6773,45.7,50200.0
2012-09-21 12:50:00,60.28,60.29,60.24,60.27,50000.0,45.6925,45.7,45.6621,45.6849,50000.0
2012-09-21 13:00:00,60.27,60.31,60.25,60.25,37200.0,45.6849,45.7152,45.6697,45.6697,37200.0
2012-09-21 13:10:00,60.25,60.3,60.25,60.28,32400.0,45.6697,45.7076,45.6697,45.6925,32400.0
2012-09-21 13:20:00,60.28,60.32,60.28,60.3,46200.0,45.6925,45.7228,45.6925,45.7076,46200.0
2012-09-21 13:30:00,60.3,60.31,60.23,60.24,101400.0,45.7076,45.7152,45.6546,45.6621,101400.0
2012-09-21 13:40:00,60.24,60.24,60.12,60.12,53200.0,45.6621,45.6621,45.5712,45.5712,53200.0
2012-09-21 13:50:00,60.13,60.13,60.05,60.1,72400.0,45.5788,45.5788,45.5181,45.556,72400.0
2012-09-21 14:00:00,60.1,60.11,60.07,60.1,107000.0,45.556,45.5636,45.5333,45.556,107000.0
2012-09-21 14:10:00,60.1,60.2,60.1,60.13,104600.0,45.556,45.6318,45.556,45.5788,104600.0
2012-09-21 14:20:00,60.13,60.15,60.13,60.13,87000.0,45.5788,45.5939,45.5788,45.5788,87000.0
2012-09-21 14:30:00,60.13,60.16,60.06,60.07,102200.0,45.5788,45.6015,45.5257,45.5333,102200.0
2012-09-21 14:40:00,60.07,60.07,60.0,60.02,100800.0,45.5333,45.5333,45.4802,45.4954,100800.0
2012-09-21 14:50:00,60.02,60.02,59.93,59.95,66600.0,45.4954,45.4954,45.4272,45.4423,66600.0
2012-09-21 15:00:00,59.95,60.02,59.93,59.99,128800.0,45.4423,45.4954,45.4272,45.4726,128800.0
2012-09-21 15:10:00,59.99,60.01,59.95,60.01,119800.0,45.4726,45.4878,45.4423,45.4878,119800.0
2012-09-21 15:20:00,60.0,60.0,59.75,59.76,171600.0,45.4802,45.4802,45.2907,45.2983,171600.0
2012-09-21 15:30:00,59.76,59.84,59.74,59.74,232400.0,45.2983,45.3589,45.2831,45.2831,232400.0
2012-09-21 15:40:00,59.74,59.77,59.73,59.76,223200.0,45.2831,45.3059,45.2756,45.2983,223200.0
2012-09-21 15:50:00,59.76,59.77,59.63,59.68,574200.0,45.2983,45.3059,45.1998,45.2377,574200.0
2012-09-24 09:30:00,59.38,59.98,59.3,59.97,212000.0,45.0103,45.4651,44.9496,45.4575,212000.0
2012-09-24 09:40:00,59.97,60.15,59.95,59.95,212200.0,45.4575,45.5939,45.4423,45.4423,212200.0
2012-09-24 09:50:00,59.97,60.07,59.95,60.0,156600.0,45.4575,45.5333,45.4423,45.4802,156600.0
2012-09-24 10:00:00,59.99,60.27,59.99,60.17,171600.0,45.4726,45.6849,45.4726,45.6091,171600.0
2012-09-24 10:10:00,60.17,60.38,60.13,60.18,241800.0,45.6091,45.7683,45.5788,45.6167,241800.0
2012-09-24 10:20:00,60.18,60.3,60.11,60.23,103800.0,45.6167,45.7076,45.5636,45.6546,103800.0
2012-09-24 10:30:00,60.23,60.51,60.21,60.51,124600.0,45.6546,45.8668,45.6394,45.8668,124600.0
2012-09-24 10:40:00,60.5,60.51,60.35,60.35,81800.0,45.8592,45.8668,45.7455,45.7455,81800.0
2012-09-24 10:50:00,60.37,60.45,60.34,60.38,68800.0,45.7607,45.8213,45.7379,45.7683,68800.0
2012-09-24 11:00:00,60.39,60.47,60.35,60.46,60200.0,45.7758,45.8365,45.7455,45.8289,60200.0
2012-09-24 11:10:00,60.47,60.47,60.37,60.43,71200.0,45.8365,45.8365,45.7607,45.8062,71200.0
2012-09-24 11:20:00,60.43,60.43,60.3,60.33,69000.0,45.8062,45.8062,45.7076,45.7304,69000.0
2012-09-24 11:30:00,60.32,60.34,60.28,60.3,42800.0,45.7228,45.7379,45.6925,45.7076,42800.0
2012-09-24 11:40:00,60.3,60.38,60.27,60.31,50400.0,45.7076,45.7683,45.6849,45.7152,50400.0
2012-09-24 11:50:00,60.32,60.36,60.24,60.34,64400.0,45.7228,45.7531,45.6621,45.7379,64400.0
2012-09-24 12:00:00,60.33,60.34,60.24,60.3,42800.0,45.7304,45.7379,45.6621,45.7076,42800.0
2012-09-24 12:10:00,60.3,60.35,60.28,60.35,37600.0,45.7076,45.7455,45.6925,45.7455,37600.0
2012-09-24 12:20:00,60.35,60.44,60.34,60.4,60400.0,45.7455,45.8137,45.7379,45.7834,60400.0
2012-09-24 12:30:00,60.39,60.4,60.34,60.34,84000.0,45.7758,45.7834,45.7379,45.7379,84000.0
2012-09-24 12:40:00,60.34,60.41,60.34,60.37,46800.0,45.7379,45.791,45.7379,45.7607,46800.0
2012-09-24 12:50:00,60.36,60.4,60.33,60.4,64800.0,45.7531,45.7834,45.7304,45.7834,64800.0
2012-09-24 13:00:00,60.4,60.46,60.38,60.43,74800.0,45.7834,45.8289,45.7683,45.8062,74800.0
2012-09-24 13:10:00,60.43,60.52,60.43,60.44,58800.0,45.8062,45.8744,45.8062,45.8137,58800.0
2012-09-24 13:20:00,60.46,60.52,60.46,60.46,75800.0,45.8289,45.8744,45.8289,45.8289,75800.0
2012-09-24 13:30:00,60.46,60.46,60.36,60.44,56800.0,45.8289,45.8289,45.7531,45.8137,56800.0
2012-09-24 13:40:00,60.45,60.49,60.41,60.46,34600.0,45.8213,45.8516,45.791,45.8289,34600.0
2012-09-24 13:50:00,60.46,60.5,60.45,60.49,53400.0,45.8289,45.8592,45.8213,45.8516,53400.0
2012-09-24 14:00:00,60.49,60.5,60.48,60.49,79800.0,45.8516,45.8592,45.8441,45.8516,79800.0
2012-09-24 14:10:00,60.49,60.54,60.48,60.54,58000.0,45.8516,45.8895,45.8441,45.8895,58000.0
2012-09-24 14:20:00,60.55,60.58,60.49,60.55,95400.0,45.8971,45.9199,45.8516,45.8971,95400.0
2012-09-24 14:30:00,60.56,60.63,60.52,60.62,81800.0,45.9047,45.9578,45.8744,45.9502,81800.0
2012-09-24 14:40:00,60.6,60.65,60.59,60.62,63800.0,45.935,45.9729,45.9274,45.9502,63800.0
2012-09-24 14:50:00,60.6,60.73,60.6,60.68,110000.0,45.935,46.0336,45.935,45.9957,110000.0
2012-09-24 15:00:00,60.67,60.68,60.55,60.58,97000.0,45.9881,45.9957,45.8971,45.9199,97000.0
2012-09-24 15:10:00,60.58,60.66,60.51,60.65,104200.0,45.9199,45.9805,45.8668,45.9729,104200.0
2012-09-24 15:20:00,60.66,60.72,60.65,60.71,90600.0,45.9805,46.026,45.9729,46.0184,90600.0
2012-09-24 15:30:00,60.7,60.7,60.55,60.59,186400.0,46.0108,46.0108,45.8971,45.9274,186400.0
2012-09-24 15:40:00,60.59,60.63,60.52,60.59,130000.0,45.9274,45.9578,45.8744,45.9274,130000.0
2012-09-24 15:50:00,60.57,60.6,60.5,60.55,250600.0,45.9123,45.935,45.8592,45.8971,250600.0
2012-09-25 09:30:00,60.73,60.76,60.57,60.62,150800.0,46.0336,46.0563,45.9123,45.9502,150800.0
2012-09-25 09:40:00,60.6,60.74,60.52,60.71,99200.0,45.935,46.0411,45.8744,46.0184,99200.0
2012-09-25 09:50:00,60.7,60.72,60.64,60.67,89400.0,46.0108,46.026,45.9653,45.9881,89400.0
2012-09-25 10:00:00,60.7,60.9,60.7,60.88,111200.0,46.0108,46.1624,46.0108,46.1473,111200.0
2012-09-25 10:10:00,60.88,60.91,60.85,60.89,69200.0,46.1473,46.17,46.1245,46.1548,69200.0
2012-09-25 10:20:00,60.89,60.91,60.79,60.81,88600.0,46.1548,46.17,46.079,46.0942,88600.0
2012-09-25 10:30:00,60.81,60.85,60.77,60.83,63600.0,46.0942,46.1245,46.0639,46.1094,63600.0
2012-09-25 10:40:00,60.83,60.98,60.77,60.92,65800.0,46.1094,46.2231,46.0639,46.1776,65800.0
2012-09-25 10:50:00,60.92,60.94,60.9,60.94,54600.0,46.1776,46.1927,46.1624,46.1927,54600.0
2012-09-25 11:00:00,60.93,60.99,60.88,60.88,53800.0,46.1852,46.2306,46.1473,46.1473,53800.0
2012-09-25 11:10:00,60.88,60.91,60.85,60.9,85400.0,46.1473,46.17,46.1245,46.1624,85400.0
2012-09-25 11:20:00,60.9,60.95,60.85,60.9,67400.0,46.1624,46.2003,46.1245,46.1624,67400.0
2012-09-25 11:30:00,60.9,60.92,60.82,60.92,68800.0,46.1624,46.1776,46.1018,46.1776,68800.0
2012-09-25 11:40:00,60.91,60.91,60.84,60.86,38000.0,46.17,46.17,46.1169,46.1321,38000.0
2012-09-25 11:50:00,60.85,60.89,60.81,60.89,46600.0,46.1245,46.1548,46.0942,46.1548,46600.0
2012-09-25 12:00:00,60.88,60.91,60.81,60.85,57600.0,46.1473,46.17,46.0942,46.1245,57600.0
2012-09-25 12:10:00,60.85,60.92,60.83,60.88,71800.0,46.1245,46.1776,46.1094,46.1473,71800.0
2012-09-25 12:20:00,60.89,60.9,60.81,60.82,41600.0,46.1548,46.1624,46.0942,46.1018,41600.0
2012-09-25 12:30:00,60.82,60.88,60.74,60.74,83000.0,46.1018,46.1473,46.0411,46.0411,83000.0
2012-09-25 12:40:00,60.74,60.74,60.59,60.74,101000.0,46.0411,46.0411,45.9274,46.0411,101000.0
2012-09-25 12:50:00,60.74,60.74,60.67,60.73,57000.0,46.0411,46.0411,45.9881,46.0336,57000.0
2012-09-25 13:00:00,60.73,60.73,60.63,60.65,37200.0,46.0336,46.0336,45.9578,45.9729,37200.0
2012-09-25 13:10:00,60.65,60.71,60.63,60.68,65200.0,45.9729,46.0184,45.9578,45.9957,65200.0
2012-09-25 13:20:00,60.66,60.68,60.64,60.65,48800.0,45.9805,45.9957,45.9653,45.9729,48800.0
2012-09-25 13:30:00,60.65,60.79,60.63,60.64,77400.0,45.9729,46.079,45.9578,45.9653,77400.0
2012-09-25 13:40:00,60.65,60.67,60.58,60.64,94200.0,45.9729,45.9881,45.9199,45.9653,94200.0
2012-09-25 13:50:00,60.63,60.66,60.55,60.61,64400.0,45.9578,45.9805,45.8971,45.9426,64400.0
2012-09-25 14:00:00,60.6,60.63,60.52,60.58,111800.0,45.935,45.9578,45.8744,45.9199,111800.0
2012-09-25 14:10:00,60.57,60.65,60.51,60.57,133800.0,45.9123,45.9729,45.8668,45.9123,133800.0
2012-09-25 14:20:00,60.54,60.59,60.49,60.56,132800.0,45.8895,45.9274,45.8516,45.9047,132800.0
2012-09-25 14:30:00,60.56,60.56,60.49,60.53,69800.0,45.9047,45.9047,45.8516,45.882,69800.0
2012-09-25 14:40:00,60.54,60.63,60.47,60.54,105000.0,45.8895,45.9578,45.8365,45.8895,105000.0
2012-09-25 14:50:00,60.54,60.55,60.4,60.42,81600.0,45.8895,45.8971,45.7834,45.7986,81600.0
2012-09-25 15:00:00,60.42,60.47,60.27,60.3,146200.0,45.7986,45.8365,45.6849,45.7076,146200.0
2012-09-25 15:10:00,60.29,60.3,60.1,60.27,137600.0,45.7,45.7076,45.556,45.6849,137600.0
2012-09-25 15:20:00,60.27,60.4,60.24,60.34,97400.0,45.6849,45.7834,45.6621,45.7379,97400.0
2012-09-25 15:30:00,60.32,60.43,60.18,60.18,161600.0,45.7228,45.8062,45.6167,45.6167,161600.0
2012-09-25 15:40:00,60.2,60.24,60.13,60.21,122800.0,45.6318,45.6621,45.5788,45.6394,122800.0
2012-09-25 15:50:00,60.21,60.22,60.13,60.19,342400.0,45.6394,45.647,45.5788,45.6242,342400.0
2012-09-26 09:30:00,59.99,60.3,59.49,59.7,390800.0,45.4726,45.7076,45.0936,45.2528,390800.0
2012-09-26 09:40:00,59.66,59.74,59.38,59.4,225400.0,45.2225,45.2831,45.0103,45.0254,225400.0
2012-09-26 09:50:00,59.38,59.42,59.27,59.28,218200.0,45.0103,45.0406,44.9269,44.9345,218200.0
2012-09-26 10:00:00,59.29,59.63,59.26,59.59,151800.0,44.942,45.1998,44.9193,45.1694,151800.0
2012-09-26 10:10:00,59.6,59.65,59.49,59.6,128400.0,45.177,45.2149,45.0936,45.177,128400.0
2012-09-26 10:20:00,59.6,59.62,59.52,59.57,67600.0,45.177,45.1922,45.1164,45.1543,67600.0
2012-09-26 10:30:00,59.56,59.62,59.4,59.49,75200.0,45.1467,45.1922,45.0254,45.0936,75200.0
2012-09-26 10:40:00,59.47,59.59,59.47,59.54,72200.0,45.0785,45.1694,45.0785,45.1315,72200.0
2012-09-26 10:50:00,59.55,59.58,59.49,59.49,46000.0,45.1391,45.1619,45.0936,45.0936,46000.0
2012-09-26 11:00:00,59.5,59.59,59.47,59.56,58200.0,45.1012,45.1694,45.0785,45.1467,58200.0
2012-09-26 11:10:00,59.57,59.6,59.45,59.6,104000.0,45.1543,45.177,45.0633,45.177,104000.0
2012-09-26 11:20:00,59.6,59.63,59.5,59.52,54200.0,45.177,45.1998,45.1012,45.1164,54200.0
2012-09-26 11:30:00,59.52,59.59,59.51,59.59,36400.0,45.1164,45.1694,45.1088,45.1694,36400.0
2012-09-26 11:40:00,59.59,59.64,59.58,59.6,92800.0,45.1694,45.2073,45.1619,45.177,92800.0
2012-09-26 11:50:00,59.6,59.62,59.56,59.6,59200.0,45.177,45.1922,45.1467,45.177,59200.0
2012-09-26 12:00:00,59.59,59.71,59.55,59.71,120600.0,45.1694,45.2604,45.1391,45.2604,120600.0
2012-09-26 12:10:00,59.71,59.74,59.63,59.65,37400.0,45.2604,45.2831,45.1998,45.2149,37400.0
2012-09-26 12:20:00,59.63,59.69,59.63,59.64,46200.0,45.1998,45.2452,45.1998,45.2073,46200.0
2012-09-26 12:30:00,59.65,59.71,59.64,59.68,39600.0,45.2149,45.2604,45.2073,45.2377,39600.0
2012-09-26 12:40:00,59.68,59.69,59.6,59.62,22600.0,45.2377,45.2452,45.177,45.1922,22600.0
2012-09-26 12:50:00,59.62,59.7,59.59,59.65,48000.0,45.1922,45.2528,45.1694,45.2149,48000.0
2012-09-26 13:00:00,59.66,59.69,59.6,59.67,48600.0,45.2225,45.2452,45.177,45.2301,48600.0
2012-09-26 13:10:00,59.65,59.69,59.55,59.57,88000.0,45.2149,45.2452,45.1391,45.1543,88000.0
2012-09-26 13:20:00,59.58,59.62,59.58,59.6,73600.0,45.1619,45.1922,45.1619,45.177,73600.0
2012-09-26 13:30:00,59.59,59.6,59.54,59.55,52200.0,45.1694,45.177,45.1315,45.1391,52200.0
2012-09-26 13:40:00,59.55,59.56,59.38,59.44,94200.0,45.1391,45.1467,45.0103,45.0557,94200.0
2012-09-26 13:50:00,59.42,59.42,59.29,59.35,95600.0,45.0406,45.0406,44.942,44.9875,95600.0
2012-09-26 14:00:00,59.36,59.49,59.36,59.46,64000.0,44.9951,45.0936,44.9951,45.0709,64000.0
2012-09-26 14:10:00,59.47,59.59,59.46,59.56,43800.0,45.0785,45.1694,45.0709,45.1467,43800.0
2012-09-26 14:20:00,59.56,59.68,59.55,59.65,89400.0,45.1467,45.2377,45.1391,45.2149,89400.0
2012-09-26 14:30:00,59.65,59.65,59.46,59.5,63200.0,45.2149,45.2149,45.0709,45.1012,63200.0
2012-09-26 14:40:00,59.51,59.59,59.49,59.58,46400.0,45.1088,45.1694,45.0936,45.1619,46400.0
2012-09-26 14:50:00,59.58,59.64,59.55,59.59,60000.0,45.1619,45.2073,45.1391,45.1694,60000.0
2012-09-26 15:00:00,59.6,59.6,59.43,59.45,91000.0,45.177,45.177,45.0482,45.0633,91000.0
2012-09-26 15:10:00,59.45,59.51,59.41,59.43,114400.0,45.0633,45.1088,45.033,45.0482,114400.0
2012-09-26 15:20:00,59.43,59.56,59.41,59.41,125200.0,45.0482,45.1467,45.033,45.033,125200.0
2012-09-26 15:30:00,59.42,59.49,59.38,59.42,153200.0,45.0406,45.0936,45.0103,45.0406,153200.0
2012-09-26 15:40:00,59.42,59.46,59.37,59.38,143800.0,45.0406,45.0709,45.0027,45.0103,143800.0
2012-09-26 15:50:00,59.38,59.5,59.37,59.47,280400.0,45.0103,45.1012,45.0027,45.0785,280400.0
2012-09-27 09:30:00,59.8,59.82,59.65,59.65,128000.0,45.3286,45.3438,45.2149,45.2149,128000.0
2012-09-27 09:40:00,59.65,59.69,59.5,59.52,93200.0,45.2149,45.2452,45.1012,45.1164,93200.0
2012-09-27 09:50:00,59.51,59.63,59.48,59.52,83800.0,45.1088,45.1998,45.0861,45.1164,83800.0
2012-09-27 10:00:00,59.49,59.63,59.31,59.34,117200.0,45.0936,45.1998,44.9572,44.9799,117200.0
2012-09-27 10:10:00,59.32,59.4,59.24,59.29,138800.0,44.9648,45.0254,44.9041,44.942,138800.0
2012-09-27 10:20:00,59.29,59.3,59.18,59.2,155600.0,44.942,44.9496,44.8587,44.8738,155600.0
2012-09-27 10:30:00,59.2,59.24,59.1,59.14,128200.0,44.8738,44.9041,44.798,44.8283,128200.0
2012-09-27 10:40:00,59.16,59.18,59.09,59.1,224000.0,44.8435,44.8587,44.7904,44.798,224000.0
2012-09-27 10:50:00,59.1,59.21,59.02,59.15,219200.0,44.798,44.8814,44.7374,44.8359,219200.0
2012-09-27 11:00:00,59.16,59.26,59.16,59.23,66800.0,44.8435,44.9193,44.8435,44.8966,66800.0
2012-09-27 11:10:00,59.24,59.29,59.13,59.27,100200.0,44.9041,44.942,44.8208,44.9269,100200.0
2012-09-27 11:20:00,59.26,59.3,59.1,59.13,97000.0,44.9193,44.9496,44.798,44.8208,97000.0
2012-09-27 11:30:00,59.13,59.13,59.1,59.11,59200.0,44.8208,44.8208,44.798,44.8056,59200.0
2012-09-27 11:40:00,59.11,59.16,59.09,59.16,67400.0,44.8056,44.8435,44.7904,44.8435,67400.0
2012-09-27 11:50:00,59.15,59.45,59.13,59.4,102200.0,44.8359,45.0633,44.8208,45.0254,102200.0
2012-09-27 12:00:00,59.41,59.66,59.38,59.55,94600.0,45.033,45.2225,45.0103,45.1391,94600.0
2012-09-27 12:10:00,59.56,59.6,59.46,59.47,43200.0,45.1467,45.177,45.0709,45.0785,43200.0
2012-09-27 12:20:00,59.46,59.6,59.42,59.58,94800.0,45.0709,45.177,45.0406,45.1619,94800.0
2012-09-27 12:30:00,59.59,59.6,59.52,59.56,66400.0,45.1694,45.177,45.1164,45.1467,66400.0
2012-09-27 12:40:00,59.56,59.6,59.53,59.58,41000.0,45.1467,45.177,45.124,45.1619,41000.0
2012-09-27 12:50:00,59.57,59.6,59.49,59.52,61600.0,45.1543,45.177,45.0936,45.1164,61600.0
2012-09-27 13:00:00,59.52,59.54,59.47,59.52,34600.0,45.1164,45.1315,45.0785,45.1164,34600.0
2012-09-27 13:10:00,59.54,59.55,59.51,59.52,66600.0,45.1315,45.1391,45.1088,45.1164,66600.0
2012-09-27 13:20:00,59.52,59.53,59.49,59.52,40800.0,45.1164,45.124,45.0936,45.1164,40800.0
2012-09-27 13:30:00,59.5,59.55,59.5,59.55,72600.0,45.1012,45.1391,45.1012,45.1391,72600.0
2012-09-27 13:40:00,59.55,59.58,59.51,59.52,159000.0,45.1391,45.1619,45.1088,45.1164,159000.0
2012-09-27 13:50:00,59.52,59.54,59.47,59.54,59400.0,45.1164,45.1315,45.0785,45.1315,59400.0
2012-09-27 14:00:00,59.54,59.59,59.52,59.54,63800.0,45.1315,45.1694,45.1164,45.1315,63800.0
2012-09-27 14:10:00,59.55,59.6,59.52,59.58,100600.0,45.1391,45.177,45.1164,45.1619,100600.0
2012-09-27 14:20:00,59.58,59.61,59.56,59.59,215600.0,45.1619,45.1846,45.1467,45.1694,215600.0
2012-09-27 14:30:00,59.59,59.6,59.56,59.57,65200.0,45.1694,45.177,45.1467,45.1543,65200.0
2012-09-27 14:40:00,59.57,59.6,59.56,59.58,68400.0,45.1543,45.177,45.1467,45.1619,68400.0
2012-09-27 14:50:00,59.59,59.59,59.49,59.51,102200.0,45.1694,45.1694,45.0936,45.1088,102200.0
2012-09-27 15:00:00,59.51,59.52,59.46,59.46,88800.0,45.1088,45.1164,45.0709,45.0709,88800.0
2012-09-27 15:10:00,59.46,59.49,59.31,59.33,141400.0,45.0709,45.0936,44.9572,44.9724,141400.0
2012-09-27 15:20:00,59.33,59.37,59.25,59.28,116600.0,44.9724,45.0027,44.9117,44.9345,116600.0
2012-09-27 15:30:00,59.27,59.45,59.27,59.38,124800.0,44.9269,45.0633,44.9269,45.0103,124800.0
2012-09-27 15:40:00,59.37,59.45,59.24,59.27,187800.0,45.0027,45.0633,44.9041,44.9269,187800.0
2012-09-27 15:50:00,59.27,59.27,59.15,59.26,469600.0,44.9269,44.9269,44.8359,44.9193,469600.0
2012-09-28 09:30:00,59.16,59.16,58.81,58.98,189600.0,44.8435,44.8435,44.5782,44.7071,189600.0
2012-09-28 09:40:00,58.96,58.98,58.58,58.59,194400.0,44.6919,44.7071,44.4039,44.4114,194400.0
2012-09-28 09:50:00,58.6,58.69,58.43,58.63,158400.0,44.419,44.4872,44.2902,44.4418,158400.0
2012-09-28 10:00:00,58.63,58.87,58.63,58.79,143200.0,44.4418,44.6237,44.4418,44.563,143200.0
2012-09-28 10:10:00,58.77,58.81,58.5,58.58,194600.0,44.5479,44.5782,44.3432,44.4039,194600.0
2012-09-28 10:20:00,58.59,58.72,58.51,58.63,78800.0,44.4114,44.51,44.3508,44.4418,78800.0
2012-09-28 10:30:00,58.65,58.71,58.62,58.66,172400.0,44.4569,44.5024,44.4342,44.4645,172400.0
2012-09-28 10:40:00,58.66,58.73,58.56,58.62,124200.0,44.4645,44.5176,44.3887,44.4342,124200.0
2012-09-28 10:50:00,58.62,58.69,58.55,58.68,104000.0,44.4342,44.4872,44.3811,44.4797,104000.0
2012-09-28 11:00:00,58.69,58.84,58.69,58.82,123000.0,44.4872,44.6009,44.4872,44.5858,123000.0
2012-09-28 11:10:00,58.81,58.86,58.74,58.84,73000.0,44.5782,44.6161,44.5251,44.6009,73000.0
2012-09-28 11:20:00,58.83,58.97,58.77,58.9,93200.0,44.5934,44.6995,44.5479,44.6464,93200.0
2012-09-28 11:30:00,58.9,59.01,58.89,58.99,78600.0,44.6464,44.7298,44.6388,44.7146,78600.0
2012-09-28 11:40:00,58.99,59.07,58.93,59.07,130800.0,44.7146,44.7753,44.6692,44.7753,130800.0
2012-09-28 11:50:00,59.06,59.08,58.96,59.07,130200.0,44.7677,44.7829,44.6919,44.7753,130200.0
2012-09-28 12:00:00,59.08,59.17,59.03,59.13,92200.0,44.7829,44.8511,44.745,44.8208,92200.0
2012-09-28 12:10:00,59.13,59.22,59.13,59.18,56600.0,44.8208,44.889,44.8208,44.8587,56600.0
2012-09-28 12:20:00,59.17,59.18,59.02,59.07,96400.0,44.8511,44.8587,44.7374,44.7753,96400.0
2012-09-28 12:30:00,59.04,59.15,59.04,59.1,32800.0,44.7525,44.8359,44.7525,44.798,32800.0
2012-09-28 12:40:00,59.11,59.18,59.11,59.16,26600.0,44.8056,44.8587,44.8056,44.8435,26600.0
2012-09-28 12:50:00,59.16,59.19,59.1,59.15,18400.0,44.8435,44.8662,44.798,44.8359,18400.0
2012-09-28 13:00:00,59.16,59.16,59.07,59.08,12200.0,44.8435,44.8435,44.7753,44.7829,12200.0
2012-09-28 13:10:00,59.1,59.15,59.04,59.14,49200.0,44.798,44.8359,44.7525,44.8283,49200.0
2012-09-28 13:20:00,59.15,59.25,59.15,59.18,35600.0,44.8359,44.9117,44.8359,44.8587,35600.0
2012-09-28 13:30:00,59.19,59.39,59.19,59.39,80000.0,44.8662,45.0178,44.8662,45.0178,80000.0
2012-09-28 13:40:00,59.4,59.42,59.33,59.35,41000.0,45.0254,45.0406,44.9724,44.9875,41000.0
2012-09-28 13:50:00,59.35,59.38,59.32,59.34,40600.0,44.9875,45.0103,44.9648,44.9799,40600.0
2012-09-28 14:00:00,59.34,59.35,59.24,59.24,43800.0,44.9799,44.9875,44.9041,44.9041,43800.0
2012-09-28 14:10:00,59.24,59.32,59.2,59.25,74400.0,44.9041,44.9648,44.8738,44.9117,74400.0
2012-09-28 14:20:00,59.26,59.26,59.22,59.24,75400.0,44.9193,44.9193,44.889,44.9041,75400.0
2012-09-28 14:30:00,59.24,59.29,59.15,59.28,92800.0,44.9041,44.942,44.8359,44.9345,92800.0
2012-09-28 14:40:00,59.28,59.33,59.26,59.3,97200.0,44.9345,44.9724,44.9193,44.9496,97200.0
2012-09-28 14:50:00,59.3,59.34,59.24,59.27,77400.0,44.9496,44.9799,44.9041,44.9269,77400.0
2012-09-28 15:00:00,59.28,59.28,59.12,59.13,146000.0,44.9345,44.9345,44.8132,44.8208,146000.0
2012-09-28 15:10:00,59.13,59.19,59.1,59.1,132200.0,44.8208,44.8662,44.798,44.798,132200.0
2012-09-28 15:20:00,59.09,59.21,59.09,59.2,87200.0,44.7904,44.8814,44.7904,44.8738,87200.0
2012-09-28 15:30:00,59.19,59.28,59.15,59.22,162200.0,44.8662,44.9345,44.8359,44.889,162200.0
2012-09-28 15:40:00,59.21,59.52,59.19,59.43,264000.0,44.8814,45.1164,44.8662,45.0482,264000.0
2012-09-28 15:50:00,59.42,59.47,59.31,59.35,288600.0,45.0406,45.0785,44.9572,44.9875,288600.0
2012-10-01 09:30:00,59.49,59.54,59.35,59.47,135200.0,45.0936,45.1315,44.9875,45.0785,135200.0
2012-10-01 09:40:00,59.49,59.52,59.34,59.39,93400.0,45.0936,45.1164,44.9799,45.0178,93400.0
2012-10-01 09:50:00,59.39,59.44,59.26,59.36,97400.0,45.0178,45.0557,44.9193,44.9951,97400.0
2012-10-01 10:00:00,59.4,59.63,59.37,59.54,303200.0,45.0254,45.1998,45.0027,45.1315,303200.0
2012-10-01 10:10:00,59.54,59.55,59.48,59.52,76800.0,45.1315,45.1391,45.0861,45.1164,76800.0
2012-10-01 10:20:00,59.55,59.56,59.45,59.47,115200.0,45.1391,45.1467,45.0633,45.0785,115200.0
2012-10-01 10:30:00,59.48,59.56,59.46,59.49,96000.0,45.0861,45.1467,45.0709,45.0936,96000.0
2012-10-01 10:40:00,59.51,59.54,59.45,59.45,103600.0,45.1088,45.1315,45.0633,45.0633,103600.0
2012-10-01 10:50:00,59.46,59.52,59.4,59.51,87400.0,45.0709,45.1164,45.0254,45.1088,87400.0
2012-10-01 11:00:00,59.51,59.52,59.47,59.48,63600.0,45.1088,45.1164,45.0785,45.0861,63600.0
2012-10-01 11:10:00,59.47,59.52,59.47,59.49,63000.0,45.0785,45.1164,45.0785,45.0936,63000.0
2012-10-01 11:20:00,59.49,59.56,59.47,59.47,60800.0,45.0936,45.1467,45.0785,45.0785,60800.0
2012-10-01 11:30:00,59.48,59.55,59.43,59.54,43400.0,45.0861,45.1391,45.0482,45.1315,43400.0
2012-10-01 11:40:00,59.54,59.57,59.52,59.52,123200.0,45.1315,45.1543,45.1164,45.1164,123200.0
2012-10-01 11:50:00,59.56,59.57,59.46,59.51,50800.0,45.1467,45.1543,45.0709,45.1088,50800.0
2012-10-01 12:00:00,59.51,59.55,59.51,59.55,17600.0,45.1088,45.1391,45.1088,45.1391,17600.0
2012-10-01 12:10:00,59.54,59.6,59.54,59.57,54400.0,45.1315,45.177,45.1315,45.1543,54400.0
2012-10-01 12:20:00,59.57,59.64,59.54,59.55,88600.0,45.1543,45.2073,45.1315,45.1391,88600.0
2012-10-01 12:30:00,59.55,59.62,59.49,59.6,121800.0,45.1391,45.1922,45.0936,45.177,121800.0
2012-10-01 12:40:00,59.6,59.61,59.3,59.33,76400.0,45.177,45.1846,44.9496,44.9724,76400.0
2012-10-01 12:50:00,59.34,59.41,59.29,59.41,41400.0,44.9799,45.033,44.942,45.033,41400.0
2012-10-01 13:00:00,59.41,59.41,59.23,59.23,51400.0,45.033,45.033,44.8966,44.8966,51400.0
2012-10-01 13:10:00,59.23,59.25,59.12,59.21,89600.0,44.8966,44.9117,44.8132,44.8814,89600.0
2012-10-01 13:20:00,59.18,59.24,59.16,59.22,72600.0,44.8587,44.9041,44.8435,44.889,72600.0
2012-10-01 13:30:00,59.23,59.3,59.18,59.24,68400.0,44.8966,44.9496,44.8587,44.9041,68400.0
2012-10-01 13:40:00,59.24,59.41,59.17,59.41,62800.0,44.9041,45.033,44.8511,45.033,62800.0
2012-10-01 13:50:00,59.4,59.41,59.34,59.35,54400.0,45.0254,45.033,44.9799,44.9875,54400.0
2012-10-01 14:00:00,59.35,59.49,59.35,59.48,32000.0,44.9875,45.0936,44.9875,45.0861,32000.0
2012-10-01 14:10:00,59.48,59.51,59.38,59.41,47000.0,45.0861,45.1088,45.0103,45.033,47000.0
2012-10-01 14:20:00,59.41,59.45,59.37,59.45,38400.0,45.033,45.0633,45.0027,45.0633,38400.0
2012-10-01 14:30:00,59.45,59.46,59.37,59.4,39800.0,45.0633,45.0709,45.0027,45.0254,39800.0
2012-10-01 14:40:00,59.41,59.42,59.38,59.38,43800.0,45.033,45.0406,45.0103,45.0103,43800.0
2012-10-01 14:50:00,59.38,59.43,59.36,59.42,63600.0,45.0103,45.0482,44.9951,45.0406,63600.0
2012-10-01 15:00:00,59.42,59.42,59.3,59.39,83800.0,45.0406,45.0406,44.9496,45.0178,83800.0
2012-10-01 15:10:00,59.38,59.38,59.15,59.19,126000.0,45.0103,45.0103,44.8359,44.8662,126000.0
2012-10-01 15:20:00,59.18,59.21,59.06,59.21,137800.0,44.8587,44.8814,44.7677,44.8814,137800.0
2012-10-01 15:30:00,59.2,59.27,59.12,59.19,113200.0,44.8738,44.9269,44.8132,44.8662,113200.0
2012-10-01 15:40:00,59.19,59.27,59.12,59.19,134200.0,44.8662,44.9269,44.8132,44.8662,134200.0
2012-10-01 15:50:00,59.19,59.28,59.12,59.27,245800.0,44.8662,44.9345,44.8132,44.9269,245800.0
2012-10-02 09:30:00,59.6,59.74,59.5,59.5,222600.0,45.177,45.2831,45.1012,45.1012,222600.0
2012-10-02 09:40:00,59.53,59.53,59.29,59.45,95200.0,45.124,45.124,44.942,45.0633,95200.0
2012-10-02 09:50:00,59.45,59.46,59.28,59.46,54000.0,45.0633,45.0709,44.9345,45.0709,54000.0
2012-10-02 10:00:00,59.45,59.45,59.1,59.3,116400.0,45.0633,45.0633,44.798,44.9496,116400.0
2012-10-02 10:10:00,59.28,59.35,59.27,59.32,89400.0,44.9345,44.9875,44.9269,44.9648,89400.0
2012-10-02 10:20:00,59.33,59.45,59.32,59.41,50200.0,44.9724,45.0633,44.9648,45.033,50200.0
2012-10-02 10:30:00,59.42,59.55,59.4,59.48,111600.0,45.0406,45.1391,45.0254,45.0861,111600.0
2012-10-02 10:40:00,59.46,59.49,59.38,59.44,45200.0,45.0709,45.0936,45.0103,45.0557,45200.0
2012-10-02 10:50:00,59.45,59.46,59.23,59.3,80400.0,45.0633,45.0709,44.8966,44.9496,80400.0
2012-10-02 11:00:00,59.27,59.3,59.22,59.24,51200.0,44.9269,44.9496,44.889,44.9041,51200.0
2012-10-02 11:10:00,59.23,59.37,59.21,59.37,38800.0,44.8966,45.0027,44.8814,45.0027,38800.0
2012-10-02 11:20:00,59.37,59.41,59.3,59.33,39000.0,45.0027,45.033,44.9496,44.9724,39000.0
2012-10-02 11:30:00,59.35,59.5,59.25,59.38,104200.0,44.9875,45.1012,44.9117,45.0103,104200.0
2012-10-02 11:40:00,59.35,59.4,59.27,59.35,62400.0,44.9875,45.0254,44.9269,44.9875,62400.0
2012-10-02 11:50:00,59.34,59.4,59.27,59.35,49800.0,44.9799,45.0254,44.9269,44.9875,49800.0
2012-10-02 12:00:00,59.33,59.39,59.29,59.3,78800.0,44.9724,45.0178,44.942,44.9496,78800.0
2012-10-02 12:10:00,59.3,59.47,59.3,59.43,49200.0,44.9496,45.0785,44.9496,45.0482,49200.0
2012-10-02 12:20:00,59.42,59.5,59.38,59.45,52200.0,45.0406,45.1012,45.0103,45.0633,52200.0
2012-10-02 12:30:00,59.41,59.48,59.37,59.4,31200.0,45.033,45.0861,45.0027,45.0254,31200.0
2012-10-02 12:40:00,59.43,59.6,59.38,59.52,97000.0,45.0482,45.177,45.0103,45.1164,97000.0
2012-10-02 12:50:00,59.52,59.54,59.43,59.45,83400.0,45.1164,45.1315,45.0482,45.0633,83400.0
2012-10-02 13:00:00,59.44,59.44,59.41,59.41,16800.0,45.0557,45.0557,45.033,45.033,16800.0
2012-10-02 13:10:00,59.41,59.47,59.37,59.42,61000.0,45.033,45.0785,45.0027,45.0406,61000.0
2012-10-02 13:20:00,59.43,59.45,59.34,59.45,41000.0,45.0482,45.0633,44.9799,45.0633,41000.0
2012-10-02 13:30:00,59.45,59.54,59.4,59.53,56800.0,45.0633,45.1315,45.0254,45.124,56800.0
2012-10-02 13:40:00,59.54,59.54,59.45,59.51,57600.0,45.1315,45.1315,45.0633,45.1088,57600.0
2012-10-02 13:50:00,59.51,59.54,59.42,59.5,55200.0,45.1088,45.1315,45.0406,45.1012,55200.0
2012-10-02 14:00:00,59.49,59.52,59.43,59.49,47000.0,45.0936,45.1164,45.0482,45.0936,47000.0
2012-10-02 14:10:00,59.5,59.54,59.45,59.51,63400.0,45.1012,45.1315,45.0633,45.1088,63400.0
2012-10-02 14:20:00,59.5,59.52,59.42,59.42,69000.0,45.1012,45.1164,45.0406,45.0406,69000.0
2012-10-02 14:30:00,59.42,59.46,59.41,59.43,70200.0,45.0406,45.0709,45.033,45.0482,70200.0
2012-10-02 14:40:00,59.43,59.5,59.4,59.47,68800.0,45.0482,45.1012,45.0254,45.0785,68800.0
2012-10-02 14:50:00,59.47,59.54,59.46,59.48,82800.0,45.0785,45.1315,45.0709,45.0861,82800.0
2012-10-02 15:00:00,59.48,59.52,59.43,59.49,77800.0,45.0861,45.1164,45.0482,45.0936,77800.0
2012-10-02 15:10:00,59.49,59.54,59.43,59.52,88600.0,45.0936,45.1315,45.0482,45.1164,88600.0
2012-10-02 15:20:00,59.52,59.53,59.46,59.52,67000.0,45.1164,45.124,45.0709,45.1164,67000.0
2012-10-02 15:30:00,59.52,59.56,59.48,59.52,149000.0,45.1164,45.1467,45.0861,45.1164,149000.0
2012-10-02 15:40:00,59.52,59.57,59.49,59.51,139400.0,45.1164,45.1543,45.0936,45.1088,139400.0
2012-10-02 15:50:00,59.51,59.63,59.51,59.55,268200.0,45.1088,45.1998,45.1088,45.1391,268200.0
2012-10-03 09:30:00,59.72,59.85,59.63,59.77,204400.0,45.268,45.3665,45.1998,45.3059,204400.0
2012-10-03 09:40:00,59.74,59.76,59.51,59.54,82600.0,45.2831,45.2983,45.1088,45.1315,82600.0
2012-10-03 09:50:00,59.54,59.58,59.47,59.54,63200.0,45.1315,45.1619,45.0785,45.1315,63200.0
2012-10-03 10:00:00,59.55,59.62,59.4,59.6,103000.0,45.1391,45.1922,45.0254,45.177,103000.0
2012-10-03 10:10:00,59.6,59.8,59.54,59.64,136400.0,45.177,45.3286,45.1315,45.2073,136400.0
2012-10-03 10:20:00,59.67,59.85,59.66,59.76,149800.0,45.2301,45.3665,45.2225,45.2983,149800.0
2012-10-03 10:30:00,59.76,59.77,59.63,59.77,79600.0,45.2983,45.3059,45.1998,45.3059,79600.0
2012-10-03 10:40:00,59.77,59.79,59.72,59.73,50400.0,45.3059,45.321,45.268,45.2756,50400.0
2012-10-03 10:50:00,59.74,59.77,59.66,59.76,27400.0,45.2831,45.3059,45.2225,45.2983,27400.0
2012-10-03 11:00:00,59.76,59.84,59.75,59.8,59600.0,45.2983,45.3589,45.2907,45.3286,59600.0
2012-10-03 11:10:00,59.8,59.98,59.79,59.98,83000.0,45.3286,45.4651,45.321,45.4651,83000.0
2012-10-03 11:20:00,59.98,60.01,59.93,59.93,84200.0,45.4651,45.4878,45.4272,45.4272,84200.0
2012-10-03 11:30:00,59.93,60.0,59.9,59.99,54400.0,45.4272,45.4802,45.4044,45.4726,54400.0
2012-10-03 11:40:00,59.99,60.08,59.9,60.05,140800.0,45.4726,45.5409,45.4044,45.5181,140800.0
2012-10-03 11:50:00,60.05,60.08,60.02,60.05,59600.0,45.5181,45.5409,45.4954,45.5181,59600.0
2012-10-03 12:00:00,60.05,60.12,60.03,60.09,53600.0,45.5181,45.5712,45.503,45.5484,53600.0
2012-10-03 12:10:00,60.1,60.17,60.05,60.09,90800.0,45.556,45.6091,45.5181,45.5484,90800.0
2012-10-03 12:20:00,60.09,60.15,60.07,60.15,44600.0,45.5484,45.5939,45.5333,45.5939,44600.0
2012-10-03 12:30:00,60.15,60.19,60.13,60.15,41000.0,45.5939,45.6242,45.5788,45.5939,41000.0
2012-10-03 12:40:00,60.16,60.17,60.12,60.12,41400.0,45.6015,45.6091,45.5712,45.5712,41400.0
2012-10-03 12:50:00,60.12,60.16,60.1,60.13,20200.0,45.5712,45.6015,45.556,45.5788,20200.0
2012-10-03 13:00:00,60.12,60.13,60.05,60.06,36200.0,45.5712,45.5788,45.5181,45.5257,36200.0
2012-10-03 13:10:00,60.05,60.09,60.04,60.06,37000.0,45.5181,45.5484,45.5105,45.5257,37000.0
2012-10-03 13:20:00,60.07,60.15,60.07,60.15,51400.0,45.5333,45.5939,45.5333,45.5939,51400.0
2012-10-03 13:30:00,60.14,60.14,59.94,59.94,45600.0,45.5863,45.5863,45.4347,45.4347,45600.0
2012-10-03 13:40:00,59.94,60.08,59.93,60.02,73200.0,45.4347,45.5409,45.4272,45.4954,73200.0
2012-10-03 13:50:00,60.02,60.1,60.02,60.06,48400.0,45.4954,45.556,45.4954,45.5257,48400.0
2012-10-03 14:00:00,60.06,60.09,60.0,60.04,62400.0,45.5257,45.5484,45.4802,45.5105,62400.0
2012-10-03 14:10:00,60.04,60.12,60.02,60.04,45800.0,45.5105,45.5712,45.4954,45.5105,45800.0
2012-10-03 14:20:00,60.04,60.09,60.0,60.06,71200.0,45.5105,45.5484,45.4802,45.5257,71200.0
2012-10-03 14:30:00,60.06,60.2,60.06,60.17,104400.0,45.5257,45.6318,45.5257,45.6091,104400.0
2012-10-03 14:40:00,60.17,60.18,60.14,60.15,47200.0,45.6091,45.6167,45.5863,45.5939,47200.0
2012-10-03 14:50:00,60.15,60.15,60.09,60.1,58000.0,45.5939,45.5939,45.5484,45.556,58000.0
2012-10-03 15:00:00,60.11,60.12,60.02,60.07,59600.0,45.5636,45.5712,45.4954,45.5333,59600.0
2012-10-03 15:10:00,60.08,60.2,60.01,60.17,122200.0,45.5409,45.6318,45.4878,45.6091,122200.0
2012-10-03 15:20:00,60.18,60.36,60.15,60.3,128200.0,45.6167,45.7531,45.5939,45.7076,128200.0
2012-10-03 15:30:00,60.31,60.31,60.19,60.24,160600.0,45.7152,45.7152,45.6242,45.6621,160600.0
2012-10-03 15:40:00,60.25,60.32,60.23,60.32,192200.0,45.6697,45.7228,45.6546,45.7228,192200.0
2012-10-03 15:50:00,60.31,60.34,60.26,60.32,291200.0,45.7152,45.7379,45.6773,45.7228,291200.0
2012-10-04 09:30:00,60.68,60.93,60.4,60.84,146600.0,45.9957,46.1852,45.7834,46.1169,146600.0
2012-10-04 09:40:00,60.87,60.89,60.76,60.86,111800.0,46.1397,46.1548,46.0563,46.1321,111800.0
2012-10-04 09:50:00,60.86,60.98,60.81,60.96,265000.0,46.1321,46.2231,46.0942,46.2079,265000.0
2012-10-04 10:00:00,60.93,61.2,60.8,61.2,125200.0,46.1852,46.3898,46.0866,46.3898,125200.0
2012-10-04 10:10:00,61.21,61.29,61.14,61.14,178200.0,46.3974,46.458,46.3443,46.3443,178200.0
2012-10-04 10:20:00,61.14,61.16,61.05,61.05,80200.0,46.3443,46.3595,46.2761,46.2761,80200.0
2012-10-04 10:30:00,61.04,61.1,60.91,60.97,205200.0,46.2685,46.314,46.17,46.2155,205200.0
2012-10-04 10:40:00,60.97,61.2,60.94,61.15,175000.0,46.2155,46.3898,46.1927,46.3519,175000.0
2012-10-04 10:50:00,61.13,61.21,61.07,61.16,132400.0,46.3368,46.3974,46.2913,46.3595,132400.0
2012-10-04 11:00:00,61.15,61.2,61.02,61.04,108600.0,46.3519,46.3898,46.2534,46.2685,108600.0
2012-10-04 11:10:00,61.04,61.08,60.99,61.04,66600.0,46.2685,46.2989,46.2306,46.2685,66600.0
2012-10-04 11:20:00,61.02,61.03,60.95,60.95,55400.0,46.2534,46.261,46.2003,46.2003,55400.0
2012-10-04 11:30:00,60.96,60.96,60.89,60.93,71200.0,46.2079,46.2079,46.1548,46.1852,71200.0
2012-10-04 11:40:00,60.93,61.07,60.92,61.02,49400.0,46.1852,46.2913,46.1776,46.2534,49400.0
2012-10-04 11:50:00,61.01,61.04,61.01,61.01,35600.0,46.2458,46.2685,46.2458,46.2458,35600.0
2012-10-04 12:00:00,61.01,61.05,60.99,61.02,67600.0,46.2458,46.2761,46.2306,46.2534,67600.0
2012-10-04 12:10:00,61.03,61.08,60.98,60.99,83200.0,46.261,46.2989,46.2231,46.2306,83200.0
2012-10-04 12:20:00,61.01,61.1,61.01,61.07,48000.0,46.2458,46.314,46.2458,46.2913,48000.0
2012-10-04 12:30:00,61.08,61.09,61.05,61.08,89600.0,46.2989,46.3064,46.2761,46.2989,89600.0
2012-10-04 12:40:00,61.08,61.08,60.99,61.07,54600.0,46.2989,46.2989,46.2306,46.2913,54600.0
2012-10-04 12:50:00,61.05,61.05,60.96,60.99,45600.0,46.2761,46.2761,46.2079,46.2306,45600.0
2012-10-04 13:00:00,61.0,61.07,60.99,61.05,34200.0,46.2382,46.2913,46.2306,46.2761,34200.0
2012-10-04 13:10:00,61.05,61.05,60.99,61.01,53400.0,46.2761,46.2761,46.2306,46.2458,53400.0
2012-10-04 13:20:00,61.01,61.08,60.99,61.06,52400.0,46.2458,46.2989,46.2306,46.2837,52400.0
2012-10-04 13:30:00,61.06,61.14,61.05,61.1,75800.0,46.2837,46.3443,46.2761,46.314,75800.0
2012-10-04 13:40:00,61.12,61.13,61.04,61.05,58200.0,46.3292,46.3368,46.2685,46.2761,58200.0
2012-10-04 13:50:00,61.05,61.13,60.99,61.12,61200.0,46.2761,46.3368,46.2306,46.3292,61200.0
2012-10-04 14:00:00,61.13,61.13,60.93,61.04,79600.0,46.3368,46.3368,46.1852,46.2685,79600.0
2012-10-04 14:10:00,61.04,61.07,60.95,60.98,56200.0,46.2685,46.2913,46.2003,46.2231,56200.0
2012-10-04 14:20:00,60.98,61.01,60.84,60.88,80400.0,46.2231,46.2458,46.1169,46.1473,80400.0
2012-10-04 14:30:00,60.88,60.88,60.78,60.8,104600.0,46.1473,46.1473,46.0715,46.0866,104600.0
2012-10-04 14:40:00,60.81,60.9,60.81,60.83,38600.0,46.0942,46.1624,46.0942,46.1094,38600.0
2012-10-04 14:50:00,60.83,60.84,60.76,60.84,41800.0,46.1094,46.1169,46.0563,46.1169,41800.0
2012-10-04 15:00:00,60.84,60.84,60.78,60.8,65000.0,46.1169,46.1169,46.0715,46.0866,65000.0
2012-10-04 15:10:00,60.8,60.84,60.79,60.8,82600.0,46.0866,46.1169,46.079,46.0866,82600.0
2012-10-04 15:20:00,60.79,60.82,60.76,60.78,50600.0,46.079,46.1018,46.0563,46.0715,50600.0
2012-10-04 15:30:00,60.77,60.78,60.69,60.72,143600.0,46.0639,46.0715,46.0032,46.026,143600.0
2012-10-04 15:40:00,60.72,60.75,60.67,60.69,121000.0,46.026,46.0487,45.9881,46.0032,121000.0
2012-10-04 15:50:00,60.69,60.81,60.67,60.8,230600.0,46.0032,46.0942,45.9881,46.0866,230600.0
2012-10-05 09:30:00,61.14,61.58,61.07,61.46,97200.0,46.3443,46.6779,46.2913,46.5869,97200.0
2012-10-05 09:40:00,61.46,61.47,61.17,61.2,74800.0,46.5869,46.5945,46.3671,46.3898,74800.0
2012-10-05 09:50:00,61.19,61.32,61.12,61.15,57800.0,46.3822,46.4808,46.3292,46.3519,57800.0
2012-10-05 10:00:00,61.15,61.17,60.98,61.02,80400.0,46.3519,46.3671,46.2231,46.2534,80400.0
2012-10-05 10:10:00,61.04,61.21,61.04,61.17,186600.0,46.2685,46.3974,46.2685,46.3671,186600.0
2012-10-05 10:20:00,61.16,61.32,61.16,61.3,77600.0,46.3595,46.4808,46.3595,46.4656,77600.0
2012-10-05 10:30:00,61.3,61.33,61.24,61.27,40000.0,46.4656,46.4884,46.4201,46.4429,40000.0
2012-10-05 10:40:00,61.27,61.34,61.21,61.32,51400.0,46.4429,46.4959,46.3974,46.4808,51400.0
2012-10-05 10:50:00,61.31,61.4,61.29,61.38,52000.0,46.4732,46.5414,46.458,46.5263,52000.0
2012-10-05 11:00:00,61.38,61.4,61.33,61.39,66200.0,46.5263,46.5414,46.4884,46.5338,66200.0
2012-10-05 11:10:00,61.4,61.46,61.38,61.45,56000.0,46.5414,46.5869,46.5263,46.5793,56000.0
2012-10-05 11:20:00,61.46,61.49,61.43,61.44,65800.0,46.5869,46.6096,46.5642,46.5717,65800.0
2012-10-05 11:30:00,61.45,61.45,61.38,61.4,29600.0,46.5793,46.5793,46.5263,46.5414,29600.0
2012-10-05 11:40:00,61.41,61.41,61.33,61.37,35600.0,46.549,46.549,46.4884,46.5187,35600.0
2012-10-05 11:50:00,61.37,61.52,61.34,61.52,70600.0,46.5187,46.6324,46.4959,46.6324,70600.0
2012-10-05 12:00:00,61.52,61.55,61.38,61.4,24800.0,46.6324,46.6551,46.5263,46.5414,24800.0
2012-10-05 12:10:00,61.4,61.48,61.4,61.42,23200.0,46.5414,46.6021,46.5414,46.5566,23200.0
2012-10-05 12:20:00,61.42,61.45,61.37,61.4,23400.0,46.5566,46.5793,46.5187,46.5414,23400.0
2012-10-05 12:30:00,61.4,61.43,61.34,61.35,46000.0,46.5414,46.5642,46.4959,46.5035,46000.0
2012-10-05 12:40:00,61.36,61.4,61.35,61.36,47200.0,46.5111,46.5414,46.5035,46.5111,47200.0
2012-10-05 12:50:00,61.35,61.36,61.33,61.34,17800.0,46.5035,46.5111,46.4884,46.4959,17800.0
2012-10-05 13:00:00,61.35,61.35,61.32,61.33,21800.0,46.5035,46.5035,46.4808,46.4884,21800.0
2012-10-05 13:10:00,61.33,61.37,61.32,61.32,28600.0,46.4884,46.5187,46.4808,46.4808,28600.0
2012-10-05 13:20:00,61.32,61.33,61.23,61.23,21200.0,46.4808,46.4884,46.4126,46.4126,21200.0
2012-10-05 13:30:00,61.22,61.28,61.22,61.24,52200.0,46.405,46.4505,46.405,46.4201,52200.0
2012-10-05 13:40:00,61.24,61.24,61.15,61.21,70000.0,46.4201,46.4201,46.3519,46.3974,70000.0
2012-10-05 13:50:00,61.2,61.24,61.2,61.21,48000.0,46.3898,46.4201,46.3898,46.3974,48000.0
2012-10-05 14:00:00,61.22,61.27,61.22,61.24,27800.0,46.405,46.4429,46.405,46.4201,27800.0
2012-10-05 14:10:00,61.24,61.38,61.24,61.37,98200.0,46.4201,46.5263,46.4201,46.5187,98200.0
2012-10-05 14:20:00,61.37,61.37,61.26,61.29,47600.0,46.5187,46.5187,46.4353,46.458,47600.0
2012-10-05 14:30:00,61.27,61.28,61.15,61.15,57200.0,46.4429,46.4505,46.3519,46.3519,57200.0
2012-10-05 14:40:00,61.16,61.19,61.14,61.18,47800.0,46.3595,46.3822,46.3443,46.3747,47800.0
2012-10-05 14:50:00,61.18,61.19,60.99,60.99,121800.0,46.3747,46.3822,46.2306,46.2306,121800.0
2012-10-05 15:00:00,61.0,61.06,60.97,61.02,87000.0,46.2382,46.2837,46.2155,46.2534,87000.0
2012-10-05 15:10:00,61.03,61.05,60.96,61.05,80000.0,46.261,46.2761,46.2079,46.2761,80000.0
2012-10-05 15:20:00,61.06,61.09,61.0,61.05,75800.0,46.2837,46.3064,46.2382,46.2761,75800.0
2012-10-05 15:30:00,61.05,61.05,60.83,60.84,128600.0,46.2761,46.2761,46.1094,46.1169,128600.0
2012-10-05 15:40:00,60.83,60.92,60.82,60.9,167800.0,46.1094,46.1776,46.1018,46.1624,167800.0
2012-10-05 15:50:00,60.9,61.09,60.88,61.09,306200.0,46.1624,46.3064,46.1473,46.3064,306200.0
2012-10-08 09:30:00,60.97,60.99,60.85,60.91,50800.0,46.2155,46.2306,46.1245,46.17,50800.0
2012-10-08 09:40:00,60.89,61.2,60.88,61.2,43000.0,46.1548,46.3898,46.1473,46.3898,43000.0
2012-10-08 09:50:00,61.17,61.25,61.13,61.24,31600.0,46.3671,46.4277,46.3368,46.4201,31600.0
2012-10-08 10:00:00,61.24,61.31,61.22,61.29,59800.0,46.4201,46.4732,46.405,46.458,59800.0
2012-10-08 10:10:00,61.29,61.38,61.24,61.33,38400.0,46.458,46.5263,46.4201,46.4884,38400.0
2012-10-08 10:20:00,61.34,61.38,61.22,61.25,45000.0,46.4959,46.5263,46.405,46.4277,45000.0
2012-10-08 10:30:00,61.24,61.25,61.11,61.2,87200.0,46.4201,46.4277,46.3216,46.3898,87200.0
2012-10-08 10:40:00,61.18,61.31,61.14,61.29,118000.0,46.3747,46.4732,46.3443,46.458,118000.0
2012-10-08 10:50:00,61.29,61.54,61.29,61.51,54400.0,46.458,46.6475,46.458,46.6248,54400.0
2012-10-08 11:00:00,61.51,61.6,61.49,61.49,41600.0,46.6248,46.693,46.6096,46.6096,41600.0
2012-10-08 11:10:00,61.49,61.51,61.43,61.47,25000.0,46.6096,46.6248,46.5642,46.5945,25000.0
2012-10-08 11:20:00,61.48,61.51,61.41,61.46,26600.0,46.6021,46.6248,46.549,46.5869,26600.0
2012-10-08 11:30:00,61.46,61.47,61.32,61.33,50000.0,46.5869,46.5945,46.4808,46.4884,50000.0
2012-10-08 11:40:00,61.33,61.34,61.25,61.31,30000.0,46.4884,46.4959,46.4277,46.4732,30000.0
2012-10-08 11:50:00,61.29,61.4,61.25,61.38,30600.0,46.458,46.5414,46.4277,46.5263,30600.0
2012-10-08 12:00:00,61.4,61.4,61.32,61.35,17800.0,46.5414,46.5414,46.4808,46.5035,17800.0
2012-10-08 12:10:00,61.34,61.41,61.34,61.4,26800.0,46.4959,46.549,46.4959,46.5414,26800.0
2012-10-08 12:20:00,61.39,61.46,61.37,61.42,28400.0,46.5338,46.5869,46.5187,46.5566,28400.0
2012-10-08 12:30:00,61.43,61.51,61.43,61.48,16400.0,46.5642,46.6248,46.5642,46.6021,16400.0
2012-10-08 12:40:00,61.5,61.53,61.47,61.49,22800.0,46.6172,46.64,46.5945,46.6096,22800.0
2012-10-08 12:50:00,61.49,61.54,61.48,61.51,26600.0,46.6096,46.6475,46.6021,46.6248,26600.0
2012-10-08 13:00:00,61.51,61.56,61.42,61.48,35800.0,46.6248,46.6627,46.5566,46.6021,35800.0
2012-10-08 13:10:00,61.48,61.54,61.47,61.54,24400.0,46.6021,46.6475,46.5945,46.6475,24400.0
2012-10-08 13:20:00,61.53,61.54,61.49,61.51,16600.0,46.64,46.6475,46.6096,46.6248,16600.0
2012-10-08 13:30:00,61.51,61.57,61.48,61.49,36200.0,46.6248,46.6703,46.6021,46.6096,36200.0
2012-10-08 13:40:00,61.51,61.52,61.45,61.46,23000.0,46.6248,46.6324,46.5793,46.5869,23000.0
2012-10-08 13:50:00,61.49,61.51,61.46,61.48,25000.0,46.6096,46.6248,46.5869,46.6021,25000.0
2012-10-08 14:00:00,61.48,61.49,61.42,61.43,30800.0,46.6021,46.6096,46.5566,46.5642,30800.0
2012-10-08 14:10:00,61.43,61.46,61.39,61.45,31400.0,46.5642,46.5869,46.5338,46.5793,31400.0
2012-10-08 14:20:00,61.45,61.46,61.37,61.39,36400.0,46.5793,46.5869,46.5187,46.5338,36400.0
2012-10-08 14:30:00,61.4,61.44,61.39,61.42,20400.0,46.5414,46.5717,46.5338,46.5566,20400.0
2012-10-08 14:40:00,61.43,61.45,61.38,61.45,25600.0,46.5642,46.5793,46.5263,46.5793,25600.0
2012-10-08 14:50:00,61.45,61.51,61.44,61.5,40000.0,46.5793,46.6248,46.5717,46.6172,40000.0
2012-10-08 15:00:00,61.5,61.52,61.4,61.42,107600.0,46.6172,46.6324,46.5414,46.5566,107600.0
2012-10-08 15:10:00,61.41,61.44,61.38,61.39,55200.0,46.549,46.5717,46.5263,46.5338,55200.0
2012-10-08 15:20:00,61.39,61.42,61.36,61.38,58800.0,46.5338,46.5566,46.5111,46.5263,58800.0
2012-10-08 15:30:00,61.38,61.43,61.38,61.41,51800.0,46.5263,46.5642,46.5263,46.549,51800.0
2012-10-08 15:40:00,61.4,61.46,61.34,61.41,77000.0,46.5414,46.5869,46.4959,46.549,77000.0
2012-10-08 15:50:00,61.41,61.44,61.31,61.34,193400.0,46.549,46.5717,46.4732,46.4959,193400.0
2012-10-09 09:30:00,61.52,61.73,61.31,61.66,60400.0,46.6324,46.7916,46.4732,46.7385,60400.0
2012-10-09 09:40:00,61.66,61.72,61.5,61.51,96000.0,46.7385,46.784,46.6172,46.6248,96000.0
2012-10-09 09:50:00,61.52,61.56,61.42,61.43,83600.0,46.6324,46.6627,46.5566,46.5642,83600.0
2012-10-09 10:00:00,61.43,61.48,61.41,61.44,66000.0,46.5642,46.6021,46.549,46.5717,66000.0
2012-10-09 10:10:00,61.44,61.47,61.37,61.42,51000.0,46.5717,46.5945,46.5187,46.5566,51000.0
2012-10-09 10:20:00,61.41,61.45,61.33,61.34,29400.0,46.549,46.5793,46.4884,46.4959,29400.0
2012-10-09 10:30:00,61.34,61.34,61.21,61.24,55600.0,46.4959,46.4959,46.3974,46.4201,55600.0
2012-10-09 10:40:00,61.23,61.28,61.2,61.2,82800.0,46.4126,46.4505,46.3898,46.3898,82800.0
2012-10-09 10:50:00,61.2,61.21,61.09,61.15,89400.0,46.3898,46.3974,46.3064,46.3519,89400.0
2012-10-09 11:00:00,61.15,61.17,61.08,61.12,66000.0,46.3519,46.3671,46.2989,46.3292,66000.0
2012-10-09 11:10:00,61.12,61.12,60.93,60.95,102800.0,46.3292,46.3292,46.1852,46.2003,102800.0
2012-10-09 11:20:00,60.97,61.04,60.84,60.84,107000.0,46.2155,46.2685,46.1169,46.1169,107000.0
2012-10-09 11:30:00,60.85,61.09,60.77,61.09,114400.0,46.1245,46.3064,46.0639,46.3064,114400.0
2012-10-09 11:40:00,61.09,61.12,61.05,61.1,89200.0,46.3064,46.3292,46.2761,46.314,89200.0
2012-10-09 11:50:00,61.09,61.18,61.08,61.1,41400.0,46.3064,46.3747,46.2989,46.314,41400.0
2012-10-09 12:00:00,61.1,61.14,61.04,61.07,39600.0,46.314,46.3443,46.2685,46.2913,39600.0
2012-10-09 12:10:00,61.07,61.22,61.06,61.08,38400.0,46.2913,46.405,46.2837,46.2989,38400.0
2012-10-09 12:20:00,61.07,61.08,60.92,60.93,61400.0,46.2913,46.2989,46.1776,46.1852,61400.0
2012-10-09 12:30:00,60.92,60.99,60.92,60.98,26200.0,46.1776,46.2306,46.1776,46.2231,26200.0
2012-10-09 12:40:00,60.99,61.04,60.96,61.01,22400.0,46.2306,46.2685,46.2079,46.2458,22400.0
2012-10-09 12:50:00,61.02,61.04,60.98,60.98,23600.0,46.2534,46.2685,46.2231,46.2231,23600.0
2012-10-09 13:00:00,60.98,61.03,60.95,60.95,52200.0,46.2231,46.261,46.2003,46.2003,52200.0
2012-10-09 13:10:00,60.95,60.99,60.95,60.99,25000.0,46.2003,46.2306,46.2003,46.2306,25000.0
2012-10-09 13:20:00,60.99,61.01,60.94,60.95,33200.0,46.2306,46.2458,46.1927,46.2003,33200.0
2012-10-09 13:30:00,60.96,60.98,60.92,60.97,27800.0,46.2079,46.2231,46.1776,46.2155,27800.0
2012-10-09 13:40:00,60.96,60.96,60.9,60.91,32800.0,46.2079,46.2079,46.1624,46.17,32800.0
2012-10-09 13:50:00,60.9,60.92,60.83,60.83,41000.0,46.1624,46.1776,46.1094,46.1094,41000.0
2012-10-09 14:00:00,60.83,60.84,60.71,60.77,104000.0,46.1094,46.1169,46.0184,46.0639,104000.0
2012-10-09 14:10:00,60.77,60.82,60.71,60.8,69400.0,46.0639,46.1018,46.0184,46.0866,69400.0
2012-10-09 14:20:00,60.81,60.87,60.76,60.81,56000.0,46.0942,46.1397,46.0563,46.0942,56000.0
2012-10-09 14:30:00,60.8,60.84,60.77,60.81,46800.0,46.0866,46.1169,46.0639,46.0942,46800.0
2012-10-09 14:40:00,60.8,60.85,60.7,60.8,40600.0,46.0866,46.1245,46.0108,46.0866,40600.0
2012-10-09 14:50:00,60.79,60.85,60.77,60.85,70000.0,46.079,46.1245,46.0639,46.1245,70000.0
2012-10-09 15:00:00,60.86,60.88,60.78,60.85,54800.0,46.1321,46.1473,46.0715,46.1245,54800.0
2012-10-09 15:10:00,60.85,60.85,60.77,60.8,65800.0,46.1245,46.1245,46.0639,46.0866,65800.0
2012-10-09 15:20:00,60.81,60.81,60.66,60.71,94000.0,46.0942,46.0942,45.9805,46.0184,94000.0
2012-10-09 15:30:00,60.72,60.74,60.63,60.71,93800.0,46.026,46.0411,45.9578,46.0184,93800.0
2012-10-09 15:40:00,60.71,60.79,60.67,60.69,128600.0,46.0184,46.079,45.9881,46.0032,128600.0
2012-10-09 15:50:00,60.69,60.73,60.63,60.63,297200.0,46.0032,46.0336,45.9578,45.9578,297200.0
2012-10-10 09:30:00,60.63,60.87,60.52,60.63,69400.0,45.9578,46.1397,45.8744,45.9578,69400.0
2012-10-10 09:40:00,60.63,60.64,60.46,60.49,93400.0,45.9578,45.9653,45.8289,45.8516,93400.0
2012-10-10 09:50:00,60.49,60.59,60.35,60.48,91800.0,45.8516,45.9274,45.7455,45.8441,91800.0
2012-10-10 10:00:00,60.47,60.58,60.41,60.57,106000.0,45.8365,45.9199,45.791,45.9123,106000.0
2012-10-10 10:10:00,60.54,60.66,60.51,60.66,59000.0,45.8895,45.9805,45.8668,45.9805,59000.0
2012-10-10 10:20:00,60.66,60.92,60.63,60.92,33000.0,45.9805,46.1776,45.9578,46.1776,33000.0
2012-10-10 10:30:00,60.89,60.92,60.81,60.85,43400.0,46.1548,46.1776,46.0942,46.1245,43400.0
2012-10-10 10:40:00,60.85,60.85,60.66,60.66,70000.0,46.1245,46.1245,45.9805,45.9805,70000.0
2012-10-10 10:50:00,60.66,60.7,60.65,60.66,59400.0,45.9805,46.0108,45.9729,45.9805,59400.0
2012-10-10 11:00:00,60.65,60.71,60.63,60.69,30600.0,45.9729,46.0184,45.9578,46.0032,30600.0
2012-10-10 11:10:00,60.69,60.74,60.66,60.66,32000.0,46.0032,46.0411,45.9805,45.9805,32000.0
2012-10-10 11:20:00,60.67,60.74,60.67,60.74,33400.0,45.9881,46.0411,45.9881,46.0411,33400.0
2012-10-10 11:30:00,60.73,60.73,60.59,60.62,35400.0,46.0336,46.0336,45.9274,45.9502,35400.0
2012-10-10 11:40:00,60.6,60.66,60.56,60.65,58800.0,45.935,45.9805,45.9047,45.9729,58800.0
2012-10-10 11:50:00,60.62,60.63,60.47,60.59,46200.0,45.9502,45.9578,45.8365,45.9274,46200.0
2012-10-10 12:00:00,60.57,60.65,60.53,60.63,36600.0,45.9123,45.9729,45.882,45.9578,36600.0
2012-10-10 12:10:00,60.63,60.73,60.61,60.61,60600.0,45.9578,46.0336,45.9426,45.9426,60600.0
2012-10-10 12:20:00,60.6,60.65,60.55,60.62,32400.0,45.935,45.9729,45.8971,45.9502,32400.0
2012-10-10 12:30:00,60.62,60.62,60.45,60.49,65000.0,45.9502,45.9502,45.8213,45.8516,65000.0
2012-10-10 12:40:00,60.49,60.59,60.37,60.43,75200.0,45.8516,45.9274,45.7607,45.8062,75200.0
2012-10-10 12:50:00,60.42,60.42,60.23,60.26,39200.0,45.7986,45.7986,45.6546,45.6773,39200.0
2012-10-10 13:00:00,60.24,60.3,60.2,60.3,64800.0,45.6621,45.7076,45.6318,45.7076,64800.0
2012-10-10 13:10:00,60.3,60.4,60.27,60.38,39200.0,45.7076,45.7834,45.6849,45.7683,39200.0
2012-10-10 13:20:00,60.38,60.45,60.38,60.4,36000.0,45.7683,45.8213,45.7683,45.7834,36000.0
2012-10-10 13:30:00,60.38,60.48,60.35,60.43,27600.0,45.7683,45.8441,45.7455,45.8062,27600.0
2012-10-10 13:40:00,60.42,60.45,60.35,60.43,35000.0,45.7986,45.8213,45.7455,45.8062,35000.0
2012-10-10 13:50:00,60.41,60.47,60.38,60.43,21600.0,45.791,45.8365,45.7683,45.8062,21600.0
2012-10-10 14:00:00,60.43,60.58,60.43,60.56,47600.0,45.8062,45.9199,45.8062,45.9047,47600.0
2012-10-10 14:10:00,60.56,60.58,60.49,60.52,26200.0,45.9047,45.9199,45.8516,45.8744,26200.0
2012-10-10 14:20:00,60.52,60.55,60.48,60.53,25800.0,45.8744,45.8971,45.8441,45.882,25800.0
2012-10-10 14:30:00,60.52,60.54,60.43,60.47,24200.0,45.8744,45.8895,45.8062,45.8365,24200.0
2012-10-10 14:40:00,60.46,60.48,60.42,60.42,22800.0,45.8289,45.8441,45.7986,45.7986,22800.0
2012-10-10 14:50:00,60.43,60.49,60.38,60.4,53000.0,45.8062,45.8516,45.7683,45.7834,53000.0
2012-10-10 15:00:00,60.41,60.49,60.38,60.49,71400.0,45.791,45.8516,45.7683,45.8516,71400.0
2012-10-10 15:10:00,60.49,60.54,60.42,60.46,61200.0,45.8516,45.8895,45.7986,45.8289,61200.0
2012-10-10 15:20:00,60.45,60.54,60.41,60.51,61600.0,45.8213,45.8895,45.791,45.8668,61600.0
2012-10-10 15:30:00,60.51,60.54,60.45,60.49,62400.0,45.8668,45.8895,45.8213,45.8516,62400.0
2012-10-10 15:40:00,60.49,60.52,60.48,60.49,94200.0,45.8516,45.8744,45.8441,45.8516,94200.0
2012-10-10 15:50:00,60.48,60.49,60.38,60.48,141800.0,45.8441,45.8516,45.7683,45.8441,141800.0
2012-10-11 09:30:00,60.98,61.02,60.68,60.85,115400.0,46.2231,46.2534,45.9957,46.1245,115400.0
2012-10-11 09:40:00,60.87,60.87,60.74,60.77,69400.0,46.1397,46.1397,46.0411,46.0639,69400.0
2012-10-11 09:50:00,60.78,60.86,60.76,60.79,97800.0,46.0715,46.1321,46.0563,46.079,97800.0
2012-10-11 10:00:00,60.76,60.85,60.69,60.82,72200.0,46.0563,46.1245,46.0032,46.1018,72200.0
2012-10-11 10:10:00,60.82,60.84,60.72,60.8,96800.0,46.1018,46.1169,46.026,46.0866,96800.0
2012-10-11 10:20:00,60.78,60.8,60.69,60.79,45800.0,46.0715,46.0866,46.0032,46.079,45800.0
2012-10-11 10:30:00,60.8,60.85,60.67,60.69,82400.0,46.0866,46.1245,45.9881,46.0032,82400.0
2012-10-11 10:40:00,60.69,61.06,60.69,60.96,233000.0,46.0032,46.2837,46.0032,46.2079,233000.0
2012-10-11 10:50:00,60.97,61.06,60.94,60.94,107200.0,46.2155,46.2837,46.1927,46.1927,107200.0
2012-10-11 11:00:00,60.94,60.95,60.8,60.83,172200.0,46.1927,46.2003,46.0866,46.1094,172200.0
2012-10-11 11:10:00,60.84,60.85,60.7,60.71,134800.0,46.1169,46.1245,46.0108,46.0184,134800.0
2012-10-11 11:20:00,60.72,60.76,60.69,60.76,74800.0,46.026,46.0563,46.0032,46.0563,74800.0
2012-10-11 11:30:00,60.75,60.76,60.72,60.72,58600.0,46.0487,46.0563,46.026,46.026,58600.0
2012-10-11 11:40:00,60.71,60.76,60.68,60.71,71000.0,46.0184,46.0563,45.9957,46.0184,71000.0
2012-10-11 11:50:00,60.71,60.72,60.63,60.68,30000.0,46.0184,46.026,45.9578,45.9957,30000.0
2012-10-11 12:00:00,60.71,60.71,60.59,60.64,40400.0,46.0184,46.0184,45.9274,45.9653,40400.0
2012-10-11 12:10:00,60.64,60.76,60.64,60.73,48600.0,45.9653,46.0563,45.9653,46.0336,48600.0
2012-10-11 12:20:00,60.73,60.73,60.63,60.66,33000.0,46.0336,46.0336,45.9578,45.9805,33000.0
2012-10-11 12:30:00,60.68,60.75,60.68,60.74,31800.0,45.9957,46.0487,45.9957,46.0411,31800.0
2012-10-11 12:40:00,60.74,60.8,60.69,60.78,42400.0,46.0411,46.0866,46.0032,46.0715,42400.0
2012-10-11 12:50:00,60.79,60.83,60.77,60.77,49600.0,46.079,46.1094,46.0639,46.0639,49600.0
2012-10-11 13:00:00,60.77,60.83,60.74,60.78,41600.0,46.0639,46.1094,46.0411,46.0715,41600.0
2012-10-11 13:10:00,60.8,60.8,60.72,60.74,28200.0,46.0866,46.0866,46.026,46.0411,28200.0
2012-10-11 13:20:00,60.73,60.76,60.66,60.74,22400.0,46.0336,46.0563,45.9805,46.0411,22400.0
2012-10-11 13:30:00,60.74,60.74,60.68,60.68,28800.0,46.0411,46.0411,45.9957,45.9957,28800.0
2012-10-11 13:40:00,60.68,60.68,60.52,60.54,46000.0,45.9957,45.9957,45.8744,45.8895,46000.0
2012-10-11 13:50:00,60.54,60.6,60.5,60.6,39600.0,45.8895,45.935,45.8592,45.935,39600.0
2012-10-11 14:00:00,60.6,60.68,60.58,60.63,46200.0,45.935,45.9957,45.9199,45.9578,46200.0
2012-10-11 14:10:00,60.63,60.72,60.63,60.68,39600.0,45.9578,46.026,45.9578,45.9957,39600.0
2012-10-11 14:20:00,60.68,60.71,60.61,60.67,44200.0,45.9957,46.0184,45.9426,45.9881,44200.0
2012-10-11 14:30:00,60.67,60.69,60.58,60.6,103200.0,45.9881,46.0032,45.9199,45.935,103200.0
2012-10-11 14:40:00,60.62,60.64,60.59,60.62,31800.0,45.9502,45.9653,45.9274,45.9502,31800.0
2012-10-11 14:50:00,60.63,60.7,60.63,60.65,46400.0,45.9578,46.0108,45.9578,45.9729,46400.0
2012-10-11 15:00:00,60.65,60.73,60.65,60.68,54600.0,45.9729,46.0336,45.9729,45.9957,54600.0
2012-10-11 15:10:00,60.68,60.76,60.68,60.7,74400.0,45.9957,46.0563,45.9957,46.0108,74400.0
2012-10-11 15:20:00,60.69,60.71,60.65,60.67,70400.0,46.0032,46.0184,45.9729,45.9881,70400.0
2012-10-11 15:30:00,60.67,60.68,60.58,60.59,70800.0,45.9881,45.9957,45.9199,45.9274,70800.0
2012-10-11 15:40:00,60.58,60.6,60.48,60.5,86000.0,45.9199,45.935,45.8441,45.8592,86000.0
2012-10-11 15:50:00,60.49,60.53,60.45,60.46,231600.0,45.8516,45.882,45.8213,45.8289,231600.0
2012-10-12 09:30:00,60.66,60.88,60.52,60.83,160400.0,45.9805,46.1473,45.8744,46.1094,160400.0
2012-10-12 09:40:00,60.85,60.88,60.74,60.76,108400.0,46.1245,46.1473,46.0411,46.0563,108400.0
2012-10-12 09:50:00,60.76,60.84,60.68,60.84,104000.0,46.0563,46.1169,45.9957,46.1169,104000.0
2012-10-12 10:00:00,60.82,60.99,60.82,60.85,66800.0,46.1018,46.2306,46.1018,46.1245,66800.0
2012-10-12 10:10:00,60.85,60.85,60.71,60.72,76000.0,46.1245,46.1245,46.0184,46.026,76000.0
2012-10-12 10:20:00,60.72,60.72,60.52,60.52,59600.0,46.026,46.026,45.8744,45.8744,59600.0
2012-10-12 10:30:00,60.53,60.63,60.48,60.55,60000.0,45.882,45.9578,45.8441,45.8971,60000.0
2012-10-12 10:40:00,60.53,60.56,60.49,60.51,65600.0,45.882,45.9047,45.8516,45.8668,65600.0
2012-10-12 10:50:00,60.52,60.59,60.48,60.5,48600.0,45.8744,45.9274,45.8441,45.8592,48600.0
2012-10-12 11:00:00,60.51,60.52,60.45,60.48,35000.0,45.8668,45.8744,45.8213,45.8441,35000.0
2012-10-12 11:10:00,60.47,60.47,60.24,60.26,80000.0,45.8365,45.8365,45.6621,45.6773,80000.0
2012-10-12 11:20:00,60.24,60.36,60.24,60.31,62800.0,45.6621,45.7531,45.6621,45.7152,62800.0
2012-10-12 11:30:00,60.3,60.3,60.06,60.16,108800.0,45.7076,45.7076,45.5257,45.6015,108800.0
2012-10-12 11:40:00,60.16,60.23,60.07,60.23,68600.0,45.6015,45.6546,45.5333,45.6546,68600.0
2012-10-12 11:50:00,60.21,60.28,60.18,60.24,43000.0,45.6394,45.6925,45.6167,45.6621,43000.0
2012-10-12 12:00:00,60.25,60.35,60.24,60.35,59600.0,45.6697,45.7455,45.6621,45.7455,59600.0
2012-10-12 12:10:00,60.35,60.41,60.35,60.41,49000.0,45.7455,45.791,45.7455,45.791,49000.0
2012-10-12 12:20:00,60.41,60.47,60.41,60.43,60200.0,45.791,45.8365,45.791,45.8062,60200.0
2012-10-12 12:30:00,60.43,60.5,60.43,60.48,55000.0,45.8062,45.8592,45.8062,45.8441,55000.0
2012-10-12 12:40:00,60.48,60.49,60.45,60.48,23200.0,45.8441,45.8516,45.8213,45.8441,23200.0
2012-10-12 12:50:00,60.48,60.54,60.48,60.52,29200.0,45.8441,45.8895,45.8441,45.8744,29200.0
2012-10-12 13:00:00,60.52,60.52,60.4,60.4,49600.0,45.8744,45.8744,45.7834,45.7834,49600.0
2012-10-12 13:10:00,60.4,60.41,60.33,60.38,35800.0,45.7834,45.791,45.7304,45.7683,35800.0
2012-10-12 13:20:00,60.39,60.43,60.35,60.41,39800.0,45.7758,45.8062,45.7455,45.791,39800.0
2012-10-12 13:30:00,60.43,60.48,60.41,60.48,39400.0,45.8062,45.8441,45.791,45.8441,39400.0
2012-10-12 13:40:00,60.48,60.5,60.38,60.38,50000.0,45.8441,45.8592,45.7683,45.7683,50000.0
2012-10-12 13:50:00,60.39,60.45,60.37,60.45,75400.0,45.7758,45.8213,45.7607,45.8213,75400.0
2012-10-12 14:00:00,60.45,60.46,60.39,60.41,75000.0,45.8213,45.8289,45.7758,45.791,75000.0
2012-10-12 14:10:00,60.42,60.49,60.38,60.49,64600.0,45.7986,45.8516,45.7683,45.8516,64600.0
2012-10-12 14:20:00,60.5,60.56,60.47,60.49,52600.0,45.8592,45.9047,45.8365,45.8516,52600.0
2012-10-12 14:30:00,60.49,60.58,60.47,60.58,61800.0,45.8516,45.9199,45.8365,45.9199,61800.0
2012-10-12 14:40:00,60.58,60.59,60.52,60.58,57200.0,45.9199,45.9274,45.8744,45.9199,57200.0
2012-10-12 14:50:00,60.58,60.68,60.56,60.67,104000.0,45.9199,45.9957,45.9047,45.9881,104000.0
2012-10-12 15:00:00,60.67,60.67,60.49,60.49,122600.0,45.9881,45.9881,45.8516,45.8516,122600.0
2012-10-12 15:10:00,60.5,60.57,60.48,60.57,103400.0,45.8592,45.9123,45.8441,45.9123,103400.0
2012-10-12 15:20:00,60.57,60.63,60.5,60.51,119800.0,45.9123,45.9578,45.8592,45.8668,119800.0
2012-10-12 15:30:00,60.51,60.52,60.46,60.47,86600.0,45.8668,45.8744,45.8289,45.8365,86600.0
2012-10-12 15:40:00,60.48,60.57,60.44,60.45,146000.0,45.8441,45.9123,45.8137,45.8213,146000.0
2012-10-12 15:50:00,60.46,60.57,60.46,60.53,256600.0,45.8289,45.9123,45.8289,45.882,256600.0
2012-10-15 09:30:00,60.59,60.97,60.33,60.34,107800.0,45.9274,46.2155,45.7304,45.7379,107800.0
2012-10-15 09:40:00,60.34,60.4,60.05,60.08,44600.0,45.7379,45.7834,45.5181,45.5409,44600.0
2012-10-15 09:50:00,60.09,60.27,60.07,60.19,75600.0,45.5484,45.6849,45.5333,45.6242,75600.0
2012-10-15 10:00:00,60.13,60.21,60.01,60.05,95400.0,45.5788,45.6394,45.4878,45.5181,95400.0
2012-10-15 10:10:00,60.05,60.13,59.88,59.95,101600.0,45.5181,45.5788,45.3893,45.4423,101600.0
2012-10-15 10:20:00,59.96,60.1,59.94,60.02,57000.0,45.4499,45.556,45.4347,45.4954,57000.0
2012-10-15 10:30:00,60.01,60.2,59.99,60.13,75000.0,45.4878,45.6318,45.4726,45.5788,75000.0
2012-10-15 10:40:00,60.14,60.19,60.1,60.1,19200.0,45.5863,45.6242,45.556,45.556,19200.0
2012-10-15 10:50:00,60.13,60.18,60.02,60.1,42800.0,45.5788,45.6167,45.4954,45.556,42800.0
2012-10-15 11:00:00,60.1,60.13,60.02,60.08,66200.0,45.556,45.5788,45.4954,45.5409,66200.0
2012-10-15 11:10:00,60.09,60.21,60.09,60.16,44600.0,45.5484,45.6394,45.5484,45.6015,44600.0
2012-10-15 11:20:00,60.18,60.26,60.16,60.2,47000.0,45.6167,45.6773,45.6015,45.6318,47000.0
2012-10-15 11:30:00,60.21,60.27,60.2,60.23,44200.0,45.6394,45.6849,45.6318,45.6546,44200.0
2012-10-15 11:40:00,60.23,60.25,60.18,60.22,85800.0,45.6546,45.6697,45.6167,45.647,85800.0
2012-10-15 11:50:00,60.24,60.25,60.15,60.15,63200.0,45.6621,45.6697,45.5939,45.5939,63200.0
2012-10-15 12:00:00,60.15,60.2,60.1,60.12,128800.0,45.5939,45.6318,45.556,45.5712,128800.0
2012-10-15 12:10:00,60.13,60.13,60.09,60.1,44200.0,45.5788,45.5788,45.5484,45.556,44200.0
2012-10-15 12:20:00,60.1,60.29,60.1,60.27,58400.0,45.556,45.7,45.556,45.6849,58400.0
2012-10-15 12:30:00,60.27,60.29,60.18,60.27,71200.0,45.6849,45.7,45.6167,45.6849,71200.0
2012-10-15 12:40:00,60.3,60.37,60.27,60.33,105800.0,45.7076,45.7607,45.6849,45.7304,105800.0
2012-10-15 12:50:00,60.32,60.37,60.24,60.35,98200.0,45.7228,45.7607,45.6621,45.7455,98200.0
2012-10-15 13:00:00,60.35,60.49,60.35,60.47,97000.0,45.7455,45.8516,45.7455,45.8365,97000.0
2012-10-15 13:10:00,60.49,60.5,60.42,60.47,57600.0,45.8516,45.8592,45.7986,45.8365,57600.0
2012-10-15 13:20:00,60.48,60.5,60.43,60.43,35200.0,45.8441,45.8592,45.8062,45.8062,35200.0
2012-10-15 13:30:00,60.43,60.46,60.38,60.41,44000.0,45.8062,45.8289,45.7683,45.791,44000.0
2012-10-15 13:40:00,60.4,60.43,60.4,60.42,47000.0,45.7834,45.8062,45.7834,45.7986,47000.0
2012-10-15 13:50:00,60.42,60.46,60.41,60.44,35400.0,45.7986,45.8289,45.791,45.8137,35400.0
2012-10-15 14:00:00,60.44,60.48,60.39,60.44,48400.0,45.8137,45.8441,45.7758,45.8137,48400.0
2012-10-15 14:10:00,60.43,60.48,60.43,60.47,33800.0,45.8062,45.8441,45.8062,45.8365,33800.0
2012-10-15 14:20:00,60.47,60.49,60.45,60.45,46200.0,45.8365,45.8516,45.8213,45.8213,46200.0
2012-10-15 14:30:00,60.45,60.45,60.36,60.39,50800.0,45.8213,45.8213,45.7531,45.7758,50800.0
2012-10-15 14:40:00,60.39,60.4,60.27,60.31,64000.0,45.7758,45.7834,45.6849,45.7152,64000.0
2012-10-15 14:50:00,60.31,60.41,60.3,60.38,115200.0,45.7152,45.791,45.7076,45.7683,115200.0
2012-10-15 15:00:00,60.38,60.4,60.28,60.32,102400.0,45.7683,45.7834,45.6925,45.7228,102400.0
2012-10-15 15:10:00,60.32,60.38,60.32,60.38,106400.0,45.7228,45.7683,45.7228,45.7683,106400.0
2012-10-15 15:20:00,60.38,60.39,60.33,60.35,59600.0,45.7683,45.7758,45.7304,45.7455,59600.0
2012-10-15 15:30:00,60.35,60.38,60.35,60.37,108600.0,45.7455,45.7683,45.7455,45.7607,108600.0
2012-10-15 15:40:00,60.37,60.43,60.36,60.43,136000.0,45.7607,45.8062,45.7531,45.8062,136000.0
2012-10-15 15:50:00,60.43,60.5,60.43,60.44,280200.0,45.8062,45.8592,45.8062,45.8137,280200.0
2012-10-16 09:30:00,61.02,61.2,60.67,61.16,163400.0,46.2534,46.3898,45.9881,46.3595,163400.0
2012-10-16 09:40:00,61.16,61.3,61.12,61.24,56000.0,46.3595,46.4656,46.3292,46.4201,56000.0
2012-10-16 09:50:00,61.27,61.4,61.23,61.35,68800.0,46.4429,46.5414,46.4126,46.5035,68800.0
2012-10-16 10:00:00,61.34,61.37,61.2,61.24,72600.0,46.4959,46.5187,46.3898,46.4201,72600.0
2012-10-16 10:10:00,61.24,61.46,61.24,61.41,106000.0,46.4201,46.5869,46.4201,46.549,106000.0
2012-10-16 10:20:00,61.37,61.38,61.2,61.24,84600.0,46.5187,46.5263,46.3898,46.4201,84600.0
2012-10-16 10:30:00,61.24,61.24,61.07,61.09,96000.0,46.4201,46.4201,46.2913,46.3064,96000.0
2012-10-16 10:40:00,61.1,61.12,61.0,61.04,63600.0,46.314,46.3292,46.2382,46.2685,63600.0
2012-10-16 10:50:00,61.05,61.26,60.98,61.24,76400.0,46.2761,46.4353,46.2231,46.4201,76400.0
2012-10-16 11:00:00,61.25,61.28,61.2,61.26,90800.0,46.4277,46.4505,46.3898,46.4353,90800.0
2012-10-16 11:10:00,61.26,61.27,61.13,61.16,49600.0,46.4353,46.4429,46.3368,46.3595,49600.0
2012-10-16 11:20:00,61.17,61.32,61.17,61.3,70800.0,46.3671,46.4808,46.3671,46.4656,70800.0
2012-10-16 11:30:00,61.3,61.31,61.2,61.2,69400.0,46.4656,46.4732,46.3898,46.3898,69400.0
2012-10-16 11:40:00,61.22,61.26,61.15,61.24,42200.0,46.405,46.4353,46.3519,46.4201,42200.0
2012-10-16 11:50:00,61.24,61.37,61.24,61.37,23200.0,46.4201,46.5187,46.4201,46.5187,23200.0
2012-10-16 12:00:00,61.36,61.44,61.27,61.43,53000.0,46.5111,46.5717,46.4429,46.5642,53000.0
2012-10-16 12:10:00,61.43,61.46,61.38,61.4,44600.0,46.5642,46.5869,46.5263,46.5414,44600.0
2012-10-16 12:20:00,61.38,61.4,61.32,61.33,34400.0,46.5263,46.5414,46.4808,46.4884,34400.0
2012-10-16 12:30:00,61.32,61.42,61.3,61.41,25400.0,46.4808,46.5566,46.4656,46.549,25400.0
2012-10-16 12:40:00,61.41,61.48,61.38,61.4,32400.0,46.549,46.6021,46.5263,46.5414,32400.0
2012-10-16 12:50:00,61.41,61.43,61.35,61.35,24400.0,46.549,46.5642,46.5035,46.5035,24400.0
2012-10-16 13:00:00,61.37,61.49,61.35,61.48,36800.0,46.5187,46.6096,46.5035,46.6021,36800.0
2012-10-16 13:10:00,61.47,61.52,61.45,61.52,31000.0,46.5945,46.6324,46.5793,46.6324,31000.0
2012-10-16 13:20:00,61.52,61.6,61.51,61.58,37800.0,46.6324,46.693,46.6248,46.6779,37800.0
2012-10-16 13:30:00,61.58,61.67,61.58,61.62,46200.0,46.6779,46.7461,46.6779,46.7082,46200.0
2012-10-16 13:40:00,61.61,61.62,61.57,61.62,40600.0,46.7006,46.7082,46.6703,46.7082,40600.0
2012-10-16 13:50:00,61.62,61.68,61.58,61.66,37400.0,46.7082,46.7537,46.6779,46.7385,37400.0
2012-10-16 14:00:00,61.65,61.65,61.58,61.61,44600.0,46.7309,46.7309,46.6779,46.7006,44600.0
2012-10-16 14:10:00,61.6,61.62,61.44,61.49,62400.0,46.693,46.7082,46.5717,46.6096,62400.0
2012-10-16 14:20:00,61.49,61.58,61.47,61.58,39200.0,46.6096,46.6779,46.5945,46.6779,39200.0
2012-10-16 14:30:00,61.59,61.63,61.51,61.58,54000.0,46.6854,46.7158,46.6248,46.6779,54000.0
2012-10-16 14:40:00,61.58,61.67,61.58,61.63,51000.0,46.6779,46.7461,46.6779,46.7158,51000.0
2012-10-16 14:50:00,61.63,61.68,61.57,61.63,76600.0,46.7158,46.7537,46.6703,46.7158,76600.0
2012-10-16 15:00:00,61.63,61.69,61.62,61.63,117600.0,46.7158,46.7612,46.7082,46.7158,117600.0
2012-10-16 15:10:00,61.63,61.7,61.62,61.63,100600.0,46.7158,46.7688,46.7082,46.7158,100600.0
2012-10-16 15:20:00,61.63,61.71,61.62,61.71,98800.0,46.7158,46.7764,46.7082,46.7764,98800.0
2012-10-16 15:30:00,61.71,61.72,61.59,61.66,109600.0,46.7764,46.784,46.6854,46.7385,109600.0
2012-10-16 15:40:00,61.66,61.78,61.64,61.7,220600.0,46.7385,46.8295,46.7233,46.7688,220600.0
2012-10-16 15:50:00,61.69,61.82,61.66,61.7,415600.0,46.7612,46.8598,46.7385,46.7688,415600.0
2012-10-17 09:30:00,61.57,61.74,60.69,61.13,241400.0,46.6703,46.7991,46.0032,46.3368,241400.0
2012-10-17 09:40:00,61.13,61.27,61.05,61.2,118600.0,46.3368,46.4429,46.2761,46.3898,118600.0
2012-10-17 09:50:00,61.2,61.68,61.16,61.66,160800.0,46.3898,46.7537,46.3595,46.7385,160800.0
2012-10-17 10:00:00,61.66,61.99,61.65,61.93,197200.0,46.7385,46.9887,46.7309,46.9432,197200.0
2012-10-17 10:10:00,61.96,61.97,61.74,61.77,75600.0,46.9659,46.9735,46.7991,46.8219,75600.0
2012-10-17 10:20:00,61.77,61.91,61.67,61.88,104800.0,46.8219,46.928,46.7461,46.9053,104800.0
2012-10-17 10:30:00,61.87,61.87,61.44,61.53,118000.0,46.8977,46.8977,46.5717,46.64,118000.0
2012-10-17 10:40:00,61.53,61.58,61.46,61.54,152000.0,46.64,46.6779,46.5869,46.6475,152000.0
2012-10-17 10:50:00,61.54,61.6,61.48,61.5,203800.0,46.6475,46.693,46.6021,46.6172,203800.0
2012-10-17 11:00:00,61.51,61.57,61.5,61.54,65600.0,46.6248,46.6703,46.6172,46.6475,65600.0
2012-10-17 11:10:00,61.52,61.65,61.5,61.58,108000.0,46.6324,46.7309,46.6172,46.6779,108000.0
2012-10-17 11:20:00,61.58,61.63,61.46,61.57,69200.0,46.6779,46.7158,46.5869,46.6703,69200.0
2012-10-17 11:30:00,61.58,61.74,61.57,61.71,53800.0,46.6779,46.7991,46.6703,46.7764,53800.0
2012-10-17 11:40:00,61.7,61.72,61.51,61.55,93800.0,46.7688,46.784,46.6248,46.6551,93800.0
2012-10-17 11:50:00,61.55,61.64,61.51,61.53,51600.0,46.6551,46.7233,46.6248,46.64,51600.0
2012-10-17 12:00:00,61.53,61.78,61.53,61.77,171200.0,46.64,46.8295,46.64,46.8219,171200.0
2012-10-17 12:10:00,61.77,61.81,61.76,61.78,44400.0,46.8219,46.8522,46.8143,46.8295,44400.0
2012-10-17 12:20:00,61.76,61.8,61.7,61.77,52800.0,46.8143,46.8446,46.7688,46.8219,52800.0
2012-10-17 12:30:00,61.77,61.8,61.72,61.77,55200.0,46.8219,46.8446,46.784,46.8219,55200.0
2012-10-17 12:40:00,61.77,61.8,61.76,61.8,67000.0,46.8219,46.8446,46.8143,46.8446,67000.0
2012-10-17 12:50:00,61.8,61.9,61.8,61.88,40800.0,46.8446,46.9204,46.8446,46.9053,40800.0
2012-10-17 13:00:00,61.88,61.91,61.84,61.91,62400.0,46.9053,46.928,46.8749,46.928,62400.0
2012-10-17 13:10:00,61.91,61.92,61.79,61.79,55600.0,46.928,46.9356,46.837,46.837,55600.0
2012-10-17 13:20:00,61.79,61.8,61.69,61.69,47600.0,46.837,46.8446,46.7612,46.7612,47600.0
2012-10-17 13:30:00,61.71,61.73,61.57,61.57,87800.0,46.7764,46.7916,46.6703,46.6703,87800.0
2012-10-17 13:40:00,61.56,61.6,61.43,61.6,144600.0,46.6627,46.693,46.5642,46.693,144600.0
2012-10-17 13:50:00,61.6,61.62,61.58,61.62,190400.0,46.693,46.7082,46.6779,46.7082,190400.0
2012-10-17 14:00:00,61.62,61.72,61.62,61.72,67200.0,46.7082,46.784,46.7082,46.784,67200.0
2012-10-17 14:10:00,61.73,61.82,61.73,61.8,63800.0,46.7916,46.8598,46.7916,46.8446,63800.0
2012-10-17 14:20:00,61.8,61.93,61.78,61.88,61600.0,46.8446,46.9432,46.8295,46.9053,61600.0
2012-10-17 14:30:00,61.88,61.96,61.85,61.93,76200.0,46.9053,46.9659,46.8825,46.9432,76200.0
2012-10-17 14:40:00,61.94,61.99,61.88,61.88,99200.0,46.9508,46.9887,46.9053,46.9053,99200.0
2012-10-17 14:50:00,61.9,61.91,61.73,61.74,201600.0,46.9204,46.928,46.7916,46.7991,201600.0
2012-10-17 15:00:00,61.74,61.75,61.6,61.72,162600.0,46.7991,46.8067,46.693,46.784,162600.0
2012-10-17 15:10:00,61.74,61.79,61.71,61.77,150600.0,46.7991,46.837,46.7764,46.8219,150600.0
2012-10-17 15:20:00,61.76,61.87,61.74,61.85,208600.0,46.8143,46.8977,46.7991,46.8825,208600.0
2012-10-17 15:30:00,61.85,61.99,61.81,61.96,202600.0,46.8825,46.9887,46.8522,46.9659,202600.0
2012-10-17 15:40:00,61.95,61.98,61.82,61.86,235400.0,46.9583,46.9811,46.8598,46.8901,235400.0
2012-10-17 15:50:00,61.86,61.9,61.83,61.84,312400.0,46.8901,46.9204,46.8674,46.8749,312400.0
2012-10-18 09:30:00,62.02,62.49,61.56,62.47,441600.0,47.0114,47.3677,46.6627,47.3525,441600.0
2012-10-18 09:40:00,62.47,63.29,62.39,63.29,309000.0,47.3525,47.9741,47.2919,47.9741,309000.0
2012-10-18 09:50:00,63.29,63.93,63.29,63.85,628400.0,47.9741,48.4592,47.9741,48.3985,628400.0
2012-10-18 10:00:00,63.85,64.19,63.46,63.65,345800.0,48.3985,48.6563,48.1029,48.2469,345800.0
2012-10-18 10:10:00,63.65,63.79,63.25,63.33,199200.0,48.2469,48.3531,47.9437,48.0044,199200.0
2012-10-18 10:20:00,63.32,63.32,62.9,62.96,238200.0,47.9968,47.9968,47.6784,47.7239,238200.0
2012-10-18 10:30:00,62.96,63.23,62.88,62.88,180400.0,47.7239,47.9286,47.6633,47.6633,180400.0
2012-10-18 10:40:00,62.88,63.06,62.83,62.88,176000.0,47.6633,47.7997,47.6254,47.6633,176000.0
2012-10-18 10:50:00,62.88,63.2,62.74,63.01,207600.0,47.6633,47.9058,47.5572,47.7618,207600.0
2012-10-18 11:00:00,63.0,63.11,62.9,63.01,91800.0,47.7542,47.8376,47.6784,47.7618,91800.0
2012-10-18 11:10:00,63.01,63.23,62.99,63.16,102000.0,47.7618,47.9286,47.7467,47.8755,102000.0
2012-10-18 11:20:00,63.16,63.25,63.09,63.22,70000.0,47.8755,47.9437,47.8225,47.921,70000.0
2012-10-18 11:30:00,63.24,63.32,63.1,63.3,103400.0,47.9362,47.9968,47.83,47.9816,103400.0
2012-10-18 11:40:00,63.32,63.41,63.26,63.34,104000.0,47.9968,48.065,47.9513,48.012,104000.0
2012-10-18 11:50:00,63.33,63.38,63.18,63.33,75000.0,48.0044,48.0423,47.8907,48.0044,75000.0
2012-10-18 12:00:00,63.35,63.44,63.22,63.22,98200.0,48.0195,48.0878,47.921,47.921,98200.0
2012-10-18 12:10:00,63.22,63.37,63.22,63.27,106800.0,47.921,48.0347,47.921,47.9589,106800.0
2012-10-18 12:20:00,63.3,63.36,63.26,63.33,83200.0,47.9816,48.0271,47.9513,48.0044,83200.0
2012-10-18 12:30:00,63.33,63.36,63.16,63.3,81000.0,48.0044,48.0271,47.8755,47.9816,81000.0
2012-10-18 12:40:00,63.33,63.33,63.18,63.19,51600.0,48.0044,48.0044,47.8907,47.8983,51600.0
2012-10-18 12:50:00,63.18,63.25,63.15,63.2,95800.0,47.8907,47.9437,47.8679,47.9058,95800.0
2012-10-18 13:00:00,63.21,63.33,63.16,63.19,52600.0,47.9134,48.0044,47.8755,47.8983,52600.0
2012-10-18 13:10:00,63.18,63.19,63.08,63.1,45000.0,47.8907,47.8983,47.8149,47.83,45000.0
2012-10-18 13:20:00,63.11,63.25,63.11,63.22,73200.0,47.8376,47.9437,47.8376,47.921,73200.0
2012-10-18 13:30:00,63.19,63.2,63.09,63.1,44000.0,47.8983,47.9058,47.8225,47.83,44000.0
2012-10-18 13:40:00,63.1,63.12,62.88,62.91,71000.0,47.83,47.8452,47.6633,47.686,71000.0
2012-10-18 13:50:00,62.93,63.0,62.85,62.95,97800.0,47.7012,47.7542,47.6405,47.7163,97800.0
2012-10-18 14:00:00,62.95,63.1,62.95,63.07,107000.0,47.7163,47.83,47.7163,47.8073,107000.0
2012-10-18 14:10:00,63.07,63.2,63.01,63.18,129800.0,47.8073,47.9058,47.7618,47.8907,129800.0
2012-10-18 14:20:00,63.18,63.23,63.04,63.09,124800.0,47.8907,47.9286,47.7846,47.8225,124800.0
2012-10-18 14:30:00,63.1,63.1,62.85,62.85,128600.0,47.83,47.83,47.6405,47.6405,128600.0
2012-10-18 14:40:00,62.85,62.85,62.66,62.77,128000.0,47.6405,47.6405,47.4965,47.5799,128000.0
2012-10-18 14:50:00,62.79,62.89,62.74,62.82,278400.0,47.5951,47.6709,47.5572,47.6178,278400.0
2012-10-18 15:00:00,62.84,62.9,62.77,62.84,134800.0,47.633,47.6784,47.5799,47.633,134800.0
2012-10-18 15:10:00,62.84,62.88,62.77,62.82,180800.0,47.633,47.6633,47.5799,47.6178,180800.0
2012-10-18 15:20:00,62.81,63.0,62.77,62.99,103200.0,47.6102,47.7542,47.5799,47.7467,103200.0
2012-10-18 15:30:00,62.99,62.99,62.75,62.85,164000.0,47.7467,47.7467,47.5647,47.6405,164000.0
2012-10-18 15:40:00,62.84,62.88,62.76,62.77,305000.0,47.633,47.6633,47.5723,47.5799,305000.0
2012-10-18 15:50:00,62.77,62.81,62.68,62.68,569400.0,47.5799,47.6102,47.5117,47.5117,569400.0
2012-10-19 09:30:00,62.78,62.95,62.57,62.95,979600.0,47.5875,47.7163,47.4283,47.7163,979600.0
2012-10-19 09:40:00,62.92,62.94,62.65,62.65,151600.0,47.6936,47.7088,47.4889,47.4889,151600.0
2012-10-19 09:50:00,62.65,62.72,62.55,62.57,79400.0,47.4889,47.542,47.4131,47.4283,79400.0
2012-10-19 10:00:00,62.55,62.55,62.09,62.16,86400.0,47.4131,47.4131,47.0645,47.1175,86400.0
2012-10-19 10:10:00,62.16,62.2,62.09,62.16,146000.0,47.1175,47.1478,47.0645,47.1175,146000.0
2012-10-19 10:20:00,62.15,62.21,62.1,62.18,85400.0,47.1099,47.1554,47.072,47.1327,85400.0
2012-10-19 10:30:00,62.17,62.24,62.13,62.21,67000.0,47.1251,47.1782,47.0948,47.1554,67000.0
2012-10-19 10:40:00,62.21,62.31,62.13,62.15,48600.0,47.1554,47.2312,47.0948,47.1099,48600.0
2012-10-19 10:50:00,62.13,62.38,62.13,62.32,53200.0,47.0948,47.2843,47.0948,47.2388,53200.0
2012-10-19 11:00:00,62.33,62.36,62.29,62.3,46600.0,47.2464,47.2691,47.2161,47.2236,46600.0
2012-10-19 11:10:00,62.29,62.3,62.1,62.12,226800.0,47.2161,47.2236,47.072,47.0872,226800.0
2012-10-19 11:20:00,62.12,62.21,62.06,62.16,51200.0,47.0872,47.1554,47.0417,47.1175,51200.0
2012-10-19 11:30:00,62.17,62.27,62.15,62.26,29200.0,47.1251,47.2009,47.1099,47.1933,29200.0
2012-10-19 11:40:00,62.27,62.27,62.15,62.18,32400.0,47.2009,47.2009,47.1099,47.1327,32400.0
2012-10-19 11:50:00,62.18,62.21,62.01,62.2,91600.0,47.1327,47.1554,47.0038,47.1478,91600.0
2012-10-19 12:00:00,62.2,62.21,62.0,62.1,58200.0,47.1478,47.1554,46.9962,47.072,58200.0
2012-10-19 12:10:00,62.13,62.13,61.92,61.92,67800.0,47.0948,47.0948,46.9356,46.9356,67800.0
2012-10-19 12:20:00,61.92,62.05,61.83,61.84,62800.0,46.9356,47.0341,46.8674,46.8749,62800.0
2012-10-19 12:30:00,61.83,61.87,61.78,61.78,51200.0,46.8674,46.8977,46.8295,46.8295,51200.0
2012-10-19 12:40:00,61.79,61.93,61.77,61.85,80800.0,46.837,46.9432,46.8219,46.8825,80800.0
2012-10-19 12:50:00,61.85,61.85,61.75,61.77,39400.0,46.8825,46.8825,46.8067,46.8219,39400.0
2012-10-19 13:00:00,61.78,62.01,61.73,62.0,91600.0,46.8295,47.0038,46.7916,46.9962,91600.0
2012-10-19 13:10:00,61.99,62.17,61.98,62.15,170400.0,46.9887,47.1251,46.9811,47.1099,170400.0
2012-10-19 13:20:00,62.14,62.22,62.14,62.2,80200.0,47.1024,47.163,47.1024,47.1478,80200.0
2012-10-19 13:30:00,62.2,62.21,62.14,62.16,75800.0,47.1478,47.1554,47.1024,47.1175,75800.0
2012-10-19 13:40:00,62.16,62.19,62.1,62.1,91200.0,47.1175,47.1403,47.072,47.072,91200.0
2012-10-19 13:50:00,62.07,62.11,61.97,62.11,68200.0,47.0493,47.0796,46.9735,47.0796,68200.0
2012-10-19 14:00:00,62.12,62.23,62.08,62.11,60400.0,47.0872,47.1706,47.0569,47.0796,60400.0
2012-10-19 14:10:00,62.1,62.17,62.06,62.13,36400.0,47.072,47.1251,47.0417,47.0948,36400.0
2012-10-19 14:20:00,62.13,62.16,61.84,61.87,45200.0,47.0948,47.1175,46.8749,46.8977,45200.0
2012-10-19 14:30:00,61.87,61.96,61.87,61.93,36800.0,46.8977,46.9659,46.8977,46.9432,36800.0
2012-10-19 14:40:00,61.91,61.94,61.82,61.88,72400.0,46.928,46.9508,46.8598,46.9053,72400.0
2012-10-19 14:50:00,61.87,61.88,61.71,61.8,89000.0,46.8977,46.9053,46.7764,46.8446,89000.0
2012-10-19 15:00:00,61.8,61.83,61.59,61.6,206200.0,46.8446,46.8674,46.6854,46.693,206200.0
2012-10-19 15:10:00,61.6,61.76,61.56,61.74,92200.0,46.693,46.8143,46.6627,46.7991,92200.0
2012-10-19 15:20:00,61.74,61.92,61.74,61.8,120400.0,46.7991,46.9356,46.7991,46.8446,120400.0
2012-10-19 15:30:00,61.8,61.85,61.72,61.75,165200.0,46.8446,46.8825,46.784,46.8067,165200.0
2012-10-19 15:40:00,61.76,61.95,61.74,61.94,203800.0,46.8143,46.9583,46.7991,46.9508,203800.0
2012-10-19 15:50:00,61.94,62.04,61.84,61.89,312800.0,46.9508,47.0266,46.8749,46.9128,312800.0
2012-10-22 09:30:00,61.9,62.16,61.67,62.11,187200.0,46.9204,47.1175,46.7461,47.0796,187200.0
2012-10-22 09:40:00,62.13,62.32,62.04,62.27,134000.0,47.0948,47.2388,47.0266,47.2009,134000.0
2012-10-22 09:50:00,62.27,62.38,62.18,62.38,96200.0,47.2009,47.2843,47.1327,47.2843,96200.0
2012-10-22 10:00:00,62.37,62.5,62.37,62.49,176400.0,47.2767,47.3752,47.2767,47.3677,176400.0
2012-10-22 10:10:00,62.5,62.59,62.46,62.49,81400.0,47.3752,47.4435,47.3449,47.3677,81400.0
2012-10-22 10:20:00,62.5,62.52,62.43,62.49,48600.0,47.3752,47.3904,47.3222,47.3677,48600.0
2012-10-22 10:30:00,62.49,62.49,62.36,62.39,50800.0,47.3677,47.3677,47.2691,47.2919,50800.0
2012-10-22 10:40:00,62.38,62.4,62.29,62.33,33800.0,47.2843,47.2994,47.2161,47.2464,33800.0
2012-10-22 10:50:00,62.34,62.35,62.3,62.32,56000.0,47.254,47.2615,47.2236,47.2388,56000.0
2012-10-22 11:00:00,62.31,62.38,62.29,62.36,69000.0,47.2312,47.2843,47.2161,47.2691,69000.0
2012-10-22 11:10:00,62.36,62.39,62.05,62.05,54600.0,47.2691,47.2919,47.0341,47.0341,54600.0
2012-10-22 11:20:00,62.06,62.13,61.93,62.13,57200.0,47.0417,47.0948,46.9432,47.0948,57200.0
2012-10-22 11:30:00,62.1,62.17,62.05,62.08,29800.0,47.072,47.1251,47.0341,47.0569,29800.0
2012-10-22 11:40:00,62.11,62.33,62.11,62.27,41200.0,47.0796,47.2464,47.0796,47.2009,41200.0
2012-10-22 11:50:00,62.27,62.3,62.23,62.28,26600.0,47.2009,47.2236,47.1706,47.2085,26600.0
2012-10-22 12:00:00,62.26,62.29,62.17,62.29,32800.0,47.1933,47.2161,47.1251,47.2161,32800.0
2012-10-22 12:10:00,62.29,62.3,62.21,62.25,27600.0,47.2161,47.2236,47.1554,47.1857,27600.0
2012-10-22 12:20:00,62.24,62.33,62.18,62.21,36800.0,47.1782,47.2464,47.1327,47.1554,36800.0
2012-10-22 12:30:00,62.21,62.24,61.94,62.02,42600.0,47.1554,47.1782,46.9508,47.0114,42600.0
2012-10-22 12:40:00,62.01,62.13,61.99,62.08,42800.0,47.0038,47.0948,46.9887,47.0569,42800.0
2012-10-22 12:50:00,62.06,62.07,61.93,61.97,23400.0,47.0417,47.0493,46.9432,46.9735,23400.0
2012-10-22 13:00:00,61.98,61.99,61.88,61.88,41200.0,46.9811,46.9887,46.9053,46.9053,41200.0
2012-10-22 13:10:00,61.88,61.89,61.75,61.88,91800.0,46.9053,46.9128,46.8067,46.9053,91800.0
2012-10-22 13:20:00,61.88,61.88,61.73,61.76,40600.0,46.9053,46.9053,46.7916,46.8143,40600.0
2012-10-22 13:30:00,61.76,61.88,61.74,61.77,60600.0,46.8143,46.9053,46.7991,46.8219,60600.0
2012-10-22 13:40:00,61.78,61.79,61.64,61.77,52400.0,46.8295,46.837,46.7233,46.8219,52400.0
2012-10-22 13:50:00,61.8,61.82,61.74,61.8,52200.0,46.8446,46.8598,46.7991,46.8446,52200.0
2012-10-22 14:00:00,61.8,61.81,61.65,61.67,34400.0,46.8446,46.8522,46.7309,46.7461,34400.0
2012-10-22 14:10:00,61.7,61.85,61.65,61.83,62200.0,46.7688,46.8825,46.7309,46.8674,62200.0
2012-10-22 14:20:00,61.85,61.85,61.73,61.78,39600.0,46.8825,46.8825,46.7916,46.8295,39600.0
2012-10-22 14:30:00,61.79,61.87,61.71,61.71,52800.0,46.837,46.8977,46.7764,46.7764,52800.0
2012-10-22 14:40:00,61.71,61.84,61.7,61.73,47000.0,46.7764,46.8749,46.7688,46.7916,47000.0
2012-10-22 14:50:00,61.74,61.76,61.68,61.72,51000.0,46.7991,46.8143,46.7537,46.784,51000.0
2012-10-22 15:00:00,61.72,61.74,61.63,61.69,88200.0,46.784,46.7991,46.7158,46.7612,88200.0
2012-10-22 15:10:00,61.69,61.9,61.69,61.77,79200.0,46.7612,46.9204,46.7612,46.8219,79200.0
2012-10-22 15:20:00,61.77,61.8,61.69,61.79,65400.0,46.8219,46.8446,46.7612,46.837,65400.0
2012-10-22 15:30:00,61.79,61.85,61.71,61.81,113200.0,46.837,46.8825,46.7764,46.8522,113200.0
2012-10-22 15:40:00,61.81,61.9,61.7,61.9,149600.0,46.8522,46.9204,46.7688,46.9204,149600.0
2012-10-22 15:50:00,61.88,62.18,61.84,62.18,523200.0,46.9053,47.1327,46.8749,47.1327,523200.0
2012-10-23 09:30:00,61.49,61.69,61.19,61.31,162200.0,46.6096,46.7612,46.3822,46.4732,162200.0
2012-10-23 09:40:00,61.29,61.4,61.05,61.4,149200.0,46.458,46.5414,46.2761,46.5414,149200.0
2012-10-23 09:50:00,61.38,61.6,61.32,61.5,174000.0,46.5263,46.693,46.4808,46.6172,174000.0
2012-10-23 10:00:00,61.46,61.57,61.38,61.38,67200.0,46.5869,46.6703,46.5263,46.5263,67200.0
2012-10-23 10:10:00,61.36,61.37,61.2,61.3,95800.0,46.5111,46.5187,46.3898,46.4656,95800.0
2012-10-23 10:20:00,61.32,61.42,61.17,61.22,85200.0,46.4808,46.5566,46.3671,46.405,85200.0
2012-10-23 10:30:00,61.2,61.26,61.1,61.13,83000.0,46.3898,46.4353,46.314,46.3368,83000.0
2012-10-23 10:40:00,61.14,61.2,61.08,61.16,75800.0,46.3443,46.3898,46.2989,46.3595,75800.0
2012-10-23 10:50:00,61.15,61.25,61.11,61.22,47200.0,46.3519,46.4277,46.3216,46.405,47200.0
2012-10-23 11:00:00,61.24,61.35,61.19,61.26,52800.0,46.4201,46.5035,46.3822,46.4353,52800.0
2012-10-23 11:10:00,61.24,61.49,61.22,61.39,87000.0,46.4201,46.6096,46.405,46.5338,87000.0
2012-10-23 11:20:00,61.4,61.41,61.23,61.24,54000.0,46.5414,46.549,46.4126,46.4201,54000.0
2012-10-23 11:30:00,61.23,61.29,61.17,61.2,35200.0,46.4126,46.458,46.3671,46.3898,35200.0
2012-10-23 11:40:00,61.21,61.21,61.06,61.14,49600.0,46.3974,46.3974,46.2837,46.3443,49600.0
2012-10-23 11:50:00,61.13,61.13,61.02,61.1,56600.0,46.3368,46.3368,46.2534,46.314,56600.0
2012-10-23 12:00:00,61.1,61.12,60.99,61.0,66800.0,46.314,46.3292,46.2306,46.2382,66800.0
2012-10-23 12:10:00,61.0,61.14,60.97,61.14,78800.0,46.2382,46.3443,46.2155,46.3443,78800.0
2012-10-23 12:20:00,61.14,61.24,61.12,61.23,38000.0,46.3443,46.4201,46.3292,46.4126,38000.0
2012-10-23 12:30:00,61.23,61.31,61.16,61.17,40800.0,46.4126,46.4732,46.3595,46.3671,40800.0
2012-10-23 12:40:00,61.17,61.29,61.17,61.28,19800.0,46.3671,46.458,46.3671,46.4505,19800.0
2012-10-23 12:50:00,61.27,61.28,61.18,61.24,38600.0,46.4429,46.4505,46.3747,46.4201,38600.0
2012-10-23 13:00:00,61.24,61.35,61.22,61.33,67800.0,46.4201,46.5035,46.405,46.4884,67800.0
2012-10-23 13:10:00,61.33,61.47,61.29,61.33,80600.0,46.4884,46.5945,46.458,46.4884,80600.0
2012-10-23 13:20:00,61.33,61.4,61.27,61.33,55600.0,46.4884,46.5414,46.4429,46.4884,55600.0
2012-10-23 13:30:00,61.35,61.49,61.35,61.46,62400.0,46.5035,46.6096,46.5035,46.5869,62400.0
2012-10-23 13:40:00,61.46,61.49,61.41,61.44,53600.0,46.5869,46.6096,46.549,46.5717,53600.0
2012-10-23 13:50:00,61.45,61.57,61.45,61.55,57000.0,46.5793,46.6703,46.5793,46.6551,57000.0
2012-10-23 14:00:00,61.55,61.68,61.55,61.65,44000.0,46.6551,46.7537,46.6551,46.7309,44000.0
2012-10-23 14:10:00,61.65,61.73,61.59,61.69,66200.0,46.7309,46.7916,46.6854,46.7612,66200.0
2012-10-23 14:20:00,61.66,61.66,61.55,61.63,48600.0,46.7385,46.7385,46.6551,46.7158,48600.0
2012-10-23 14:30:00,61.63,61.67,61.56,61.64,25800.0,46.7158,46.7461,46.6627,46.7233,25800.0
2012-10-23 14:40:00,61.63,61.77,61.59,61.77,36800.0,46.7158,46.8219,46.6854,46.8219,36800.0
2012-10-23 14:50:00,61.77,61.77,61.63,61.74,35400.0,46.8219,46.8219,46.7158,46.7991,35400.0
2012-10-23 15:00:00,61.74,61.85,61.74,61.78,100600.0,46.7991,46.8825,46.7991,46.8295,100600.0
2012-10-23 15:10:00,61.78,61.82,61.74,61.81,67600.0,46.8295,46.8598,46.7991,46.8522,67600.0
2012-10-23 15:20:00,61.82,61.86,61.71,61.73,85800.0,46.8598,46.8901,46.7764,46.7916,85800.0
2012-10-23 15:30:00,61.73,61.76,61.58,61.6,89000.0,46.7916,46.8143,46.6779,46.693,89000.0
2012-10-23 15:40:00,61.6,61.66,61.56,61.63,109600.0,46.693,46.7385,46.6627,46.7158,109600.0
2012-10-23 15:50:00,61.62,61.72,61.6,61.62,194200.0,46.7082,46.784,46.693,46.7082,194200.0
2012-10-24 09:30:00,61.72,61.85,61.32,61.46,183000.0,46.784,46.8825,46.4808,46.5869,183000.0
2012-10-24 09:40:00,61.4,61.53,61.34,61.41,121600.0,46.5414,46.64,46.4959,46.549,121600.0
2012-10-24 09:50:00,61.38,61.51,61.31,61.41,79400.0,46.5263,46.6248,46.4732,46.549,79400.0
2012-10-24 10:00:00,61.41,61.47,61.13,61.13,128000.0,46.549,46.5945,46.3368,46.3368,128000.0
2012-10-24 10:10:00,61.13,61.34,61.1,61.3,59800.0,46.3368,46.4959,46.314,46.4656,59800.0
2012-10-24 10:20:00,61.31,61.35,61.24,61.24,49600.0,46.4732,46.5035,46.4201,46.4201,49600.0
2012-10-24 10:30:00,61.22,61.34,61.17,61.24,166200.0,46.405,46.4959,46.3671,46.4201,166200.0
2012-10-24 10:40:00,61.23,61.32,61.2,61.28,68200.0,46.4126,46.4808,46.3898,46.4505,68200.0
2012-10-24 10:50:00,61.26,61.3,61.19,61.19,54800.0,46.4353,46.4656,46.3822,46.3822,54800.0
2012-10-24 11:00:00,61.2,61.29,61.13,61.13,74600.0,46.3898,46.458,46.3368,46.3368,74600.0
2012-10-24 11:10:00,61.13,61.18,61.05,61.07,49400.0,46.3368,46.3747,46.2761,46.2913,49400.0
2012-10-24 11:20:00,61.05,61.12,61.02,61.08,51800.0,46.2761,46.3292,46.2534,46.2989,51800.0
2012-10-24 11:30:00,61.1,61.16,61.04,61.11,70000.0,46.314,46.3595,46.2685,46.3216,70000.0
2012-10-24 11:40:00,61.1,61.12,60.96,61.01,52800.0,46.314,46.3292,46.2079,46.2458,52800.0
2012-10-24 11:50:00,60.99,61.04,60.92,60.96,53600.0,46.2306,46.2685,46.1776,46.2079,53600.0
2012-10-24 12:00:00,60.95,60.97,60.85,60.87,62200.0,46.2003,46.2155,46.1245,46.1397,62200.0
2012-10-24 12:10:00,60.87,60.93,60.85,60.87,52600.0,46.1397,46.1852,46.1245,46.1397,52600.0
2012-10-24 12:20:00,60.88,60.92,60.82,60.91,49800.0,46.1473,46.1776,46.1018,46.17,49800.0
2012-10-24 12:30:00,60.93,60.99,60.88,60.89,32600.0,46.1852,46.2306,46.1473,46.1548,32600.0
2012-10-24 12:40:00,60.9,60.98,60.89,60.96,46800.0,46.1624,46.2231,46.1548,46.2079,46800.0
2012-10-24 12:50:00,60.97,60.97,60.93,60.96,26000.0,46.2155,46.2155,46.1852,46.2079,26000.0
2012-10-24 13:00:00,60.96,61.02,60.95,61.02,46800.0,46.2079,46.2534,46.2003,46.2534,46800.0
2012-10-24 13:10:00,61.0,61.02,60.84,60.85,48800.0,46.2382,46.2534,46.1169,46.1245,48800.0
2012-10-24 13:20:00,60.85,60.88,60.82,60.87,41000.0,46.1245,46.1473,46.1018,46.1397,41000.0
2012-10-24 13:30:00,60.87,60.87,60.71,60.77,54200.0,46.1397,46.1397,46.0184,46.0639,54200.0
2012-10-24 13:40:00,60.76,60.77,60.62,60.64,287000.0,46.0563,46.0639,45.9502,45.9653,287000.0
2012-10-24 13:50:00,60.64,60.64,60.54,60.58,96600.0,45.9653,45.9653,45.8895,45.9199,96600.0
2012-10-24 14:00:00,60.58,60.68,60.58,60.63,86000.0,45.9199,45.9957,45.9199,45.9578,86000.0
2012-10-24 14:10:00,60.65,60.72,60.48,60.58,94400.0,45.9729,46.026,45.8441,45.9199,94400.0
2012-10-24 14:20:00,60.59,60.67,60.52,60.57,209000.0,45.9274,45.9881,45.8744,45.9123,209000.0
2012-10-24 14:30:00,60.58,60.6,60.42,60.46,107200.0,45.9199,45.935,45.7986,45.8289,107200.0
2012-10-24 14:40:00,60.46,60.52,60.43,60.48,86800.0,45.8289,45.8744,45.8062,45.8441,86800.0
2012-10-24 14:50:00,60.49,60.69,60.49,60.56,225600.0,45.8516,46.0032,45.8516,45.9047,225600.0
2012-10-24 15:00:00,60.57,60.59,60.41,60.47,134200.0,45.9123,45.9274,45.791,45.8365,134200.0
2012-10-24 15:10:00,60.47,60.52,60.32,60.38,124000.0,45.8365,45.8744,45.7228,45.7683,124000.0
2012-10-24 15:20:00,60.38,60.43,60.27,60.43,178400.0,45.7683,45.8062,45.6849,45.8062,178400.0
2012-10-24 15:30:00,60.43,60.44,60.27,60.29,169400.0,45.8062,45.8137,45.6849,45.7,169400.0
2012-10-24 15:40:00,60.29,60.3,60.15,60.26,263200.0,45.7,45.7076,45.5939,45.6773,263200.0
2012-10-24 15:50:00,60.26,60.44,60.23,60.44,666800.0,45.6773,45.8137,45.6546,45.8137,666800.0
2012-10-25 09:30:00,60.95,61.47,60.74,61.2,201000.0,46.2003,46.5945,46.0411,46.3898,201000.0
2012-10-25 09:40:00,61.16,61.43,61.16,61.32,142200.0,46.3595,46.5642,46.3595,46.4808,142200.0
2012-10-25 09:50:00,61.32,61.45,61.27,61.35,103600.0,46.4808,46.5793,46.4429,46.5035,103600.0
2012-10-25 10:00:00,61.32,61.34,61.05,61.08,228000.0,46.4808,46.4959,46.2761,46.2989,228000.0
2012-10-25 10:10:00,61.1,61.16,61.02,61.07,179400.0,46.314,46.3595,46.2534,46.2913,179400.0
2012-10-25 10:20:00,61.07,61.12,60.91,60.91,147800.0,46.2913,46.3292,46.17,46.17,147800.0
2012-10-25 10:30:00,60.91,60.94,60.73,60.73,152000.0,46.17,46.1927,46.0336,46.0336,152000.0
2012-10-25 10:40:00,60.7,60.81,60.68,60.68,106200.0,46.0108,46.0942,45.9957,45.9957,106200.0
2012-10-25 10:50:00,60.69,60.91,60.68,60.89,308400.0,46.0032,46.17,45.9957,46.1548,308400.0
2012-10-25 11:00:00,60.88,60.95,60.83,60.92,82000.0,46.1473,46.2003,46.1094,46.1776,82000.0
2012-10-25 11:10:00,60.92,60.93,60.76,60.77,70600.0,46.1776,46.1852,46.0563,46.0639,70600.0
2012-10-25 11:20:00,60.77,60.77,60.54,60.6,122200.0,46.0639,46.0639,45.8895,45.935,122200.0
2012-10-25 11:30:00,60.61,60.65,60.54,60.57,106600.0,45.9426,45.9729,45.8895,45.9123,106600.0
2012-10-25 11:40:00,60.57,60.69,60.57,60.67,67800.0,45.9123,46.0032,45.9123,45.9881,67800.0
2012-10-25 11:50:00,60.66,60.66,60.55,60.59,112800.0,45.9805,45.9805,45.8971,45.9274,112800.0
2012-10-25 12:00:00,60.6,60.65,60.58,60.63,45000.0,45.935,45.9729,45.9199,45.9578,45000.0
2012-10-25 12:10:00,60.66,60.67,60.61,60.65,50000.0,45.9805,45.9881,45.9426,45.9729,50000.0
2012-10-25 12:20:00,60.65,60.72,60.65,60.69,74400.0,45.9729,46.026,45.9729,46.0032,74400.0
2012-10-25 12:30:00,60.68,60.7,60.54,60.6,50200.0,45.9957,46.0108,45.8895,45.935,50200.0
2012-10-25 12:40:00,60.6,60.67,60.51,60.67,26800.0,45.935,45.9881,45.8668,45.9881,26800.0
2012-10-25 12:50:00,60.69,60.73,60.57,60.73,44200.0,46.0032,46.0336,45.9123,46.0336,44200.0
2012-10-25 13:00:00,60.73,60.8,60.71,60.72,47400.0,46.0336,46.0866,46.0184,46.026,47400.0
2012-10-25 13:10:00,60.74,60.76,60.65,60.66,70800.0,46.0411,46.0563,45.9729,45.9805,70800.0
2012-10-25 13:20:00,60.66,60.73,60.64,60.69,46200.0,45.9805,46.0336,45.9653,46.0032,46200.0
2012-10-25 13:30:00,60.69,60.69,60.56,60.6,26400.0,46.0032,46.0032,45.9047,45.935,26400.0
2012-10-25 13:40:00,60.59,60.62,60.54,60.58,57200.0,45.9274,45.9502,45.8895,45.9199,57200.0
2012-10-25 13:50:00,60.58,60.58,60.48,60.55,40400.0,45.9199,45.9199,45.8441,45.8971,40400.0
2012-10-25 14:00:00,60.55,60.6,60.48,60.58,42200.0,45.8971,45.935,45.8441,45.9199,42200.0
2012-10-25 14:10:00,60.58,60.65,60.56,60.6,41200.0,45.9199,45.9729,45.9047,45.935,41200.0
2012-10-25 14:20:00,60.6,60.66,60.54,60.58,68000.0,45.935,45.9805,45.8895,45.9199,68000.0
2012-10-25 14:30:00,60.6,60.72,60.59,60.7,48200.0,45.935,46.026,45.9274,46.0108,48200.0
2012-10-25 14:40:00,60.71,60.82,60.71,60.78,58600.0,46.0184,46.1018,46.0184,46.0715,58600.0
2012-10-25 14:50:00,60.77,60.77,60.66,60.71,46600.0,46.0639,46.0639,45.9805,46.0184,46600.0
2012-10-25 15:00:00,60.7,60.74,60.59,60.59,60200.0,46.0108,46.0411,45.9274,45.9274,60200.0
2012-10-25 15:10:00,60.6,60.69,60.58,60.64,96400.0,45.935,46.0032,45.9199,45.9653,96400.0
2012-10-25 15:20:00,60.63,60.69,60.6,60.65,100400.0,45.9578,46.0032,45.935,45.9729,100400.0
2012-10-25 15:30:00,60.65,60.77,60.62,60.76,128600.0,45.9729,46.0639,45.9502,46.0563,128600.0
2012-10-25 15:40:00,60.76,60.87,60.74,60.75,180200.0,46.0563,46.1397,46.0411,46.0487,180200.0
2012-10-25 15:50:00,60.74,60.86,60.74,60.83,250600.0,46.0411,46.1321,46.0411,46.1094,250600.0
2012-10-26 09:30:00,60.92,61.33,60.76,61.32,123000.0,46.1776,46.4884,46.0563,46.4808,123000.0
2012-10-26 09:40:00,61.3,61.35,61.0,61.24,92800.0,46.4656,46.5035,46.2382,46.4201,92800.0
2012-10-26 09:50:00,61.22,61.31,61.06,61.06,106200.0,46.405,46.4732,46.2837,46.2837,106200.0
2012-10-26 10:00:00,61.06,61.13,60.96,61.12,57000.0,46.2837,46.3368,46.2079,46.3292,57000.0
2012-10-26 10:10:00,61.09,61.24,61.01,61.13,36000.0,46.3064,46.4201,46.2458,46.3368,36000.0
2012-10-26 10:20:00,61.14,61.17,60.93,60.95,58000.0,46.3443,46.3671,46.1852,46.2003,58000.0
2012-10-26 10:30:00,60.97,61.04,60.92,60.98,39800.0,46.2155,46.2685,46.1776,46.2231,39800.0
2012-10-26 10:40:00,60.98,61.0,60.87,60.89,44600.0,46.2231,46.2382,46.1397,46.1548,44600.0
2012-10-26 10:50:00,60.88,60.9,60.66,60.73,137200.0,46.1473,46.1624,45.9805,46.0336,137200.0
2012-10-26 11:00:00,60.72,60.89,60.68,60.84,30000.0,46.026,46.1548,45.9957,46.1169,30000.0
2012-10-26 11:10:00,60.85,61.09,60.83,61.08,61400.0,46.1245,46.3064,46.1094,46.2989,61400.0
2012-10-26 11:20:00,61.07,61.16,60.97,61.16,72200.0,46.2913,46.3595,46.2155,46.3595,72200.0
2012-10-26 11:30:00,61.16,61.21,61.09,61.14,68400.0,46.3595,46.3974,46.3064,46.3443,68400.0
2012-10-26 11:40:00,61.13,61.15,61.01,61.02,57400.0,46.3368,46.3519,46.2458,46.2534,57400.0
2012-10-26 11:50:00,61.02,61.05,60.95,60.96,67200.0,46.2534,46.2761,46.2003,46.2079,67200.0
2012-10-26 12:00:00,60.96,60.97,60.81,60.91,69800.0,46.2079,46.2155,46.0942,46.17,69800.0
2012-10-26 12:10:00,60.88,60.95,60.88,60.93,33800.0,46.1473,46.2003,46.1473,46.1852,33800.0
2012-10-26 12:20:00,60.92,61.09,60.91,61.07,36800.0,46.1776,46.3064,46.17,46.2913,36800.0
2012-10-26 12:30:00,61.08,61.08,60.92,61.01,61800.0,46.2989,46.2989,46.1776,46.2458,61800.0
2012-10-26 12:40:00,61.02,61.1,60.97,60.98,47000.0,46.2534,46.314,46.2155,46.2231,47000.0
2012-10-26 12:50:00,60.99,61.16,60.98,61.13,28200.0,46.2306,46.3595,46.2231,46.3368,28200.0
2012-10-26 13:00:00,61.13,61.16,61.07,61.13,37400.0,46.3368,46.3595,46.2913,46.3368,37400.0
2012-10-26 13:10:00,61.12,61.22,61.09,61.14,39400.0,46.3292,46.405,46.3064,46.3443,39400.0
2012-10-26 13:20:00,61.12,61.17,61.07,61.16,64000.0,46.3292,46.3671,46.2913,46.3595,64000.0
2012-10-26 13:30:00,61.15,61.26,61.13,61.17,145400.0,46.3519,46.4353,46.3368,46.3671,145400.0
2012-10-26 13:40:00,61.18,61.25,61.16,61.22,40800.0,46.3747,46.4277,46.3595,46.405,40800.0
2012-10-26 13:50:00,61.19,61.34,61.19,61.34,118400.0,46.3822,46.4959,46.3822,46.4959,118400.0
2012-10-26 14:00:00,61.34,61.4,61.33,61.38,70800.0,46.4959,46.5414,46.4884,46.5263,70800.0
2012-10-26 14:10:00,61.38,61.49,61.34,61.49,102800.0,46.5263,46.6096,46.4959,46.6096,102800.0
2012-10-26 14:20:00,61.5,61.6,61.48,61.57,111200.0,46.6172,46.693,46.6021,46.6703,111200.0
2012-10-26 14:30:00,61.56,61.72,61.52,61.68,185400.0,46.6627,46.784,46.6324,46.7537,185400.0
2012-10-26 14:40:00,61.67,61.67,61.51,61.57,77800.0,46.7461,46.7461,46.6248,46.6703,77800.0
2012-10-26 14:50:00,61.57,61.71,61.55,61.68,100200.0,46.6703,46.7764,46.6551,46.7537,100200.0
2012-10-26 15:00:00,61.68,61.7,61.66,61.69,80200.0,46.7537,46.7688,46.7385,46.7612,80200.0
2012-10-26 15:10:00,61.69,61.87,61.69,61.77,134600.0,46.7612,46.8977,46.7612,46.8219,134600.0
2012-10-26 15:20:00,61.77,61.87,61.73,61.86,112200.0,46.8219,46.8977,46.7916,46.8901,112200.0
2012-10-26 15:30:00,61.87,61.92,61.76,61.81,213000.0,46.8977,46.9356,46.8143,46.8522,213000.0
2012-10-26 15:40:00,61.79,61.88,61.78,61.79,269400.0,46.837,46.9053,46.8295,46.837,269400.0
2012-10-26 15:50:00,61.79,61.93,61.77,61.79,591800.0,46.837,46.9432,46.8219,46.837,591800.0
2012-10-31 09:30:00,62.3,62.5,62.11,62.42,233000.0,47.2236,47.3752,47.0796,47.3146,233000.0
2012-10-31 09:40:00,62.42,62.45,62.27,62.42,136200.0,47.3146,47.3373,47.2009,47.3146,136200.0
2012-10-31 09:50:00,62.38,62.46,62.08,62.14,108800.0,47.2843,47.3449,47.0569,47.1024,108800.0
2012-10-31 10:00:00,62.17,62.29,62.02,62.12,79400.0,47.1251,47.2161,47.0114,47.0872,79400.0
2012-10-31 10:10:00,62.12,62.17,61.96,62.09,128800.0,47.0872,47.1251,46.9659,47.0645,128800.0
2012-10-31 10:20:00,62.08,62.28,62.05,62.21,98600.0,47.0569,47.2085,47.0341,47.1554,98600.0
2012-10-31 10:30:00,62.19,62.26,62.07,62.08,62200.0,47.1403,47.1933,47.0493,47.0569,62200.0
2012-10-31 10:40:00,62.1,62.13,61.95,62.08,67000.0,47.072,47.0948,46.9583,47.0569,67000.0
2012-10-31 10:50:00,62.07,62.13,61.85,61.85,84000.0,47.0493,47.0948,46.8825,46.8825,84000.0
2012-10-31 11:00:00,61.87,61.88,61.69,61.71,53600.0,46.8977,46.9053,46.7612,46.7764,53600.0
2012-10-31 11:10:00,61.72,61.89,61.61,61.86,112000.0,46.784,46.9128,46.7006,46.8901,112000.0
2012-10-31 11:20:00,61.85,61.9,61.72,61.76,53200.0,46.8825,46.9204,46.784,46.8143,53200.0
2012-10-31 11:30:00,61.77,61.87,61.74,61.82,54400.0,46.8219,46.8977,46.7991,46.8598,54400.0
2012-10-31 11:40:00,61.81,61.92,61.77,61.9,48200.0,46.8522,46.9356,46.8219,46.9204,48200.0
2012-10-31 11:50:00,61.88,61.98,61.82,61.87,36000.0,46.9053,46.9811,46.8598,46.8977,36000.0
2012-10-31 12:00:00,61.87,61.92,61.78,61.84,31400.0,46.8977,46.9356,46.8295,46.8749,31400.0
2012-10-31 12:10:00,61.84,61.9,61.68,61.79,38200.0,46.8749,46.9204,46.7537,46.837,38200.0
2012-10-31 12:20:00,61.8,61.81,61.55,61.55,32000.0,46.8446,46.8522,46.6551,46.6551,32000.0
2012-10-31 12:30:00,61.55,61.55,61.3,61.47,91000.0,46.6551,46.6551,46.4656,46.5945,91000.0
2012-10-31 12:40:00,61.46,61.46,61.33,61.35,31200.0,46.5869,46.5869,46.4884,46.5035,31200.0
2012-10-31 12:50:00,61.35,61.43,61.32,61.39,26800.0,46.5035,46.5642,46.4808,46.5338,26800.0
2012-10-31 13:00:00,61.41,61.46,61.34,61.35,35400.0,46.549,46.5869,46.4959,46.5035,35400.0
2012-10-31 13:10:00,61.35,61.45,61.33,61.41,25600.0,46.5035,46.5793,46.4884,46.549,25600.0
2012-10-31 13:20:00,61.4,61.46,61.39,61.4,21400.0,46.5414,46.5869,46.5338,46.5414,21400.0
2012-10-31 13:30:00,61.43,61.49,61.41,61.46,20400.0,46.5642,46.6096,46.549,46.5869,20400.0
2012-10-31 13:40:00,61.46,61.48,61.38,61.39,25800.0,46.5869,46.6021,46.5263,46.5338,25800.0
2012-10-31 13:50:00,61.38,61.53,61.37,61.53,41200.0,46.5263,46.64,46.5187,46.64,41200.0
2012-10-31 14:00:00,61.52,61.66,61.49,61.58,45600.0,46.6324,46.7385,46.6096,46.6779,45600.0
2012-10-31 14:10:00,61.57,61.67,61.54,61.67,121600.0,46.6703,46.7461,46.6475,46.7461,121600.0
2012-10-31 14:20:00,61.65,61.66,61.59,61.63,56400.0,46.7309,46.7385,46.6854,46.7158,56400.0
2012-10-31 14:30:00,61.62,61.67,61.54,61.61,40800.0,46.7082,46.7461,46.6475,46.7006,40800.0
2012-10-31 14:40:00,61.6,61.65,61.54,61.6,35200.0,46.693,46.7309,46.6475,46.693,35200.0
2012-10-31 14:50:00,61.6,61.61,61.48,61.58,73800.0,46.693,46.7006,46.6021,46.6779,73800.0
2012-10-31 15:00:00,61.56,61.64,61.49,61.62,53200.0,46.6627,46.7233,46.6096,46.7082,53200.0
2012-10-31 15:10:00,61.63,61.79,61.62,61.72,73800.0,46.7158,46.837,46.7082,46.784,73800.0
2012-10-31 15:20:00,61.74,61.81,61.68,61.77,76400.0,46.7991,46.8522,46.7537,46.8219,76400.0
2012-10-31 15:30:00,61.76,61.76,61.6,61.69,84200.0,46.8143,46.8143,46.693,46.7612,84200.0
2012-10-31 15:40:00,61.69,61.72,61.57,61.6,110800.0,46.7612,46.784,46.6703,46.693,110800.0
2012-10-31 15:50:00,61.6,61.63,61.46,61.54,288600.0,46.693,46.7158,46.5869,46.6475,288600.0
2012-11-01 09:30:00,61.66,61.99,61.6,61.85,145600.0,46.7385,46.9887,46.693,46.8825,145600.0
2012-11-01 09:40:00,61.82,62.15,61.73,62.12,161200.0,46.8598,47.1099,46.7916,47.0872,161200.0
2012-11-01 09:50:00,62.15,62.38,62.11,62.24,138200.0,47.1099,47.2843,47.0796,47.1782,138200.0
2012-11-01 10:00:00,62.26,62.96,62.22,62.94,236000.0,47.1933,47.7239,47.163,47.7088,236000.0
2012-11-01 10:10:00,62.95,63.05,62.79,62.94,167200.0,47.7163,47.7921,47.5951,47.7088,167200.0
2012-11-01 10:20:00,62.94,63.05,62.88,62.97,239600.0,47.7088,47.7921,47.6633,47.7315,239600.0
2012-11-01 10:30:00,62.97,63.02,62.81,62.9,238600.0,47.7315,47.7694,47.6102,47.6784,238600.0
2012-11-01 10:40:00,62.9,63.0,62.77,62.8,141400.0,47.6784,47.7542,47.5799,47.6026,141400.0
2012-11-01 10:50:00,62.79,62.81,62.69,62.71,88600.0,47.5951,47.6102,47.5193,47.5344,88600.0
2012-11-01 11:00:00,62.71,62.75,62.62,62.68,130600.0,47.5344,47.5647,47.4662,47.5117,130600.0
2012-11-01 11:10:00,62.68,62.79,62.63,62.67,100600.0,47.5117,47.5951,47.4738,47.5041,100600.0
2012-11-01 11:20:00,62.69,62.79,62.68,62.75,80400.0,47.5193,47.5951,47.5117,47.5647,80400.0
2012-11-01 11:30:00,62.76,62.85,62.71,62.84,83600.0,47.5723,47.6405,47.5344,47.633,83600.0
2012-11-01 11:40:00,62.83,62.97,62.81,62.93,111000.0,47.6254,47.7315,47.6102,47.7012,111000.0
2012-11-01 11:50:00,62.93,62.99,62.9,62.98,161800.0,47.7012,47.7467,47.6784,47.7391,161800.0
2012-11-01 12:00:00,62.98,63.15,62.93,63.05,150400.0,47.7391,47.8679,47.7012,47.7921,150400.0
2012-11-01 12:10:00,63.05,63.17,63.02,63.05,119600.0,47.7921,47.8831,47.7694,47.7921,119600.0
2012-11-01 12:20:00,63.05,63.07,62.99,63.04,104000.0,47.7921,47.8073,47.7467,47.7846,104000.0
2012-11-01 12:30:00,63.05,63.05,62.97,62.98,99200.0,47.7921,47.7921,47.7315,47.7391,99200.0
2012-11-01 12:40:00,62.98,62.99,62.73,62.74,270200.0,47.7391,47.7467,47.5496,47.5572,270200.0
2012-11-01 12:50:00,62.74,62.78,62.7,62.74,131800.0,47.5572,47.5875,47.5268,47.5572,131800.0
2012-11-01 13:00:00,62.74,62.84,62.71,62.78,102200.0,47.5572,47.633,47.5344,47.5875,102200.0
2012-11-01 13:10:00,62.79,62.83,62.77,62.81,70000.0,47.5951,47.6254,47.5799,47.6102,70000.0
2012-11-01 13:20:00,62.82,62.84,62.74,62.8,100400.0,47.6178,47.633,47.5572,47.6026,100400.0
2012-11-01 13:30:00,62.8,62.84,62.74,62.8,74000.0,47.6026,47.633,47.5572,47.6026,74000.0
2012-11-01 13:40:00,62.8,62.82,62.73,62.74,90000.0,47.6026,47.6178,47.5496,47.5572,90000.0
2012-11-01 13:50:00,62.74,62.82,62.74,62.77,102600.0,47.5572,47.6178,47.5572,47.5799,102600.0
2012-11-01 14:00:00,62.77,62.82,62.71,62.78,78400.0,47.5799,47.6178,47.5344,47.5875,78400.0
2012-11-01 14:10:00,62.77,62.8,62.71,62.74,74600.0,47.5799,47.6026,47.5344,47.5572,74600.0
2012-11-01 14:20:00,62.74,62.8,62.72,62.77,102600.0,47.5572,47.6026,47.542,47.5799,102600.0
2012-11-01 14:30:00,62.77,62.86,62.7,62.86,93400.0,47.5799,47.6481,47.5268,47.6481,93400.0
2012-11-01 14:40:00,62.87,62.9,62.73,62.83,96600.0,47.6557,47.6784,47.5496,47.6254,96600.0
2012-11-01 14:50:00,62.84,62.91,62.76,62.89,65800.0,47.633,47.686,47.5723,47.6709,65800.0
2012-11-01 15:00:00,62.88,63.0,62.88,62.99,109400.0,47.6633,47.7542,47.6633,47.7467,109400.0
2012-11-01 15:10:00,62.99,63.18,62.96,63.14,115800.0,47.7467,47.8907,47.7239,47.8604,115800.0
2012-11-01 15:20:00,63.15,63.18,63.02,63.03,109200.0,47.8679,47.8907,47.7694,47.777,109200.0
2012-11-01 15:30:00,63.03,63.1,62.9,62.97,125400.0,47.777,47.83,47.6784,47.7315,125400.0
2012-11-01 15:40:00,62.97,63.06,62.96,63.02,294600.0,47.7315,47.7997,47.7239,47.7694,294600.0
2012-11-01 15:50:00,63.02,63.06,62.81,62.99,638800.0,47.7694,47.7997,47.6102,47.7467,638800.0
2012-11-02 09:30:00,63.1,63.46,62.98,63.06,155200.0,47.83,48.1029,47.7391,47.7997,155200.0
2012-11-02 09:40:00,63.07,63.08,62.86,62.93,96000.0,47.8073,47.8149,47.6481,47.7012,96000.0
2012-11-02 09:50:00,62.93,63.04,62.87,63.04,91600.0,47.7012,47.7846,47.6557,47.7846,91600.0
2012-11-02 10:00:00,63.04,63.13,62.93,63.09,102200.0,47.7846,47.8528,47.7012,47.8225,102200.0
2012-11-02 10:10:00,63.11,63.13,62.94,63.01,57800.0,47.8376,47.8528,47.7088,47.7618,57800.0
2012-11-02 10:20:00,62.99,63.02,62.85,62.87,49000.0,47.7467,47.7694,47.6405,47.6557,49000.0
2012-11-02 10:30:00,62.85,62.99,62.81,62.83,64200.0,47.6405,47.7467,47.6102,47.6254,64200.0
2012-11-02 10:40:00,62.82,62.84,62.6,62.76,61200.0,47.6178,47.633,47.451,47.5723,61200.0
2012-11-02 10:50:00,62.76,62.78,62.67,62.69,34400.0,47.5723,47.5875,47.5041,47.5193,34400.0
2012-11-02 11:00:00,62.65,62.77,62.62,62.76,58400.0,47.4889,47.5799,47.4662,47.5723,58400.0
2012-11-02 11:10:00,62.74,62.74,62.64,62.68,42200.0,47.5572,47.5572,47.4814,47.5117,42200.0
2012-11-02 11:20:00,62.68,62.79,62.67,62.75,57200.0,47.5117,47.5951,47.5041,47.5647,57200.0
2012-11-02 11:30:00,62.73,62.73,62.63,62.66,61200.0,47.5496,47.5496,47.4738,47.4965,61200.0
2012-11-02 11:40:00,62.64,62.66,62.52,62.52,39200.0,47.4814,47.4965,47.3904,47.3904,39200.0
2012-11-02 11:50:00,62.53,62.55,62.49,62.51,53800.0,47.398,47.4131,47.3677,47.3828,53800.0
2012-11-02 12:00:00,62.5,62.51,62.47,62.49,49400.0,47.3752,47.3828,47.3525,47.3677,49400.0
2012-11-02 12:10:00,62.5,62.59,62.48,62.59,37400.0,47.3752,47.4435,47.3601,47.4435,37400.0
2012-11-02 12:20:00,62.58,62.71,62.58,62.69,25800.0,47.4359,47.5344,47.4359,47.5193,25800.0
2012-11-02 12:30:00,62.68,62.7,62.63,62.67,26200.0,47.5117,47.5268,47.4738,47.5041,26200.0
2012-11-02 12:40:00,62.69,62.72,62.66,62.71,83200.0,47.5193,47.542,47.4965,47.5344,83200.0
2012-11-02 12:50:00,62.69,62.71,62.61,62.63,63000.0,47.5193,47.5344,47.4586,47.4738,63000.0
2012-11-02 13:00:00,62.63,62.7,62.6,62.64,31000.0,47.4738,47.5268,47.451,47.4814,31000.0
2012-11-02 13:10:00,62.63,62.68,62.61,62.61,30600.0,47.4738,47.5117,47.4586,47.4586,30600.0
2012-11-02 13:20:00,62.6,62.63,62.43,62.45,116800.0,47.451,47.4738,47.3222,47.3373,116800.0
2012-11-02 13:30:00,62.45,62.55,62.43,62.46,65200.0,47.3373,47.4131,47.3222,47.3449,65200.0
2012-11-02 13:40:00,62.47,62.49,62.42,62.46,126600.0,47.3525,47.3677,47.3146,47.3449,126600.0
2012-11-02 13:50:00,62.46,62.49,62.35,62.42,86800.0,47.3449,47.3677,47.2615,47.3146,86800.0
2012-11-02 14:00:00,62.42,62.42,62.27,62.37,61800.0,47.3146,47.3146,47.2009,47.2767,61800.0
2012-11-02 14:10:00,62.37,62.38,62.24,62.24,163800.0,47.2767,47.2843,47.1782,47.1782,163800.0
2012-11-02 14:20:00,62.25,62.39,62.24,62.35,118800.0,47.1857,47.2919,47.1782,47.2615,118800.0
2012-11-02 14:30:00,62.35,62.35,62.14,62.15,89000.0,47.2615,47.2615,47.1024,47.1099,89000.0
2012-11-02 14:40:00,62.14,62.23,62.1,62.14,71600.0,47.1024,47.1706,47.072,47.1024,71600.0
2012-11-02 14:50:00,62.14,62.24,62.14,62.24,48000.0,47.1024,47.1782,47.1024,47.1782,48000.0
2012-11-02 15:00:00,62.25,62.32,62.18,62.18,77200.0,47.1857,47.2388,47.1327,47.1327,77200.0
2012-11-02 15:10:00,62.19,62.24,62.15,62.2,40200.0,47.1403,47.1782,47.1099,47.1478,40200.0
2012-11-02 15:20:00,62.22,62.31,62.17,62.22,74000.0,47.163,47.2312,47.1251,47.163,74000.0
2012-11-02 15:30:00,62.23,62.23,62.05,62.1,105600.0,47.1706,47.1706,47.0341,47.072,105600.0
2012-11-02 15:40:00,62.09,62.18,61.99,62.07,141000.0,47.0645,47.1327,46.9887,47.0493,141000.0
2012-11-02 15:50:00,62.05,62.11,61.99,62.0,355200.0,47.0341,47.0796,46.9887,46.9962,355200.0
2012-11-05 09:30:00,61.6,62.3,61.5,62.3,193800.0,46.693,47.2236,46.6172,47.2236,193800.0
2012-11-05 09:40:00,62.25,62.3,61.87,61.92,69000.0,47.1857,47.2236,46.8977,46.9356,69000.0
2012-11-05 09:50:00,61.93,61.93,61.73,61.83,50200.0,46.9432,46.9432,46.7916,46.8674,50200.0
2012-11-05 10:00:00,61.82,61.87,61.71,61.76,105000.0,46.8598,46.8977,46.7764,46.8143,105000.0
2012-11-05 10:10:00,61.76,61.83,61.71,61.82,60200.0,46.8143,46.8674,46.7764,46.8598,60200.0
2012-11-05 10:20:00,61.81,61.92,61.75,61.77,33400.0,46.8522,46.9356,46.8067,46.8219,33400.0
2012-11-05 10:30:00,61.77,62.02,61.7,61.99,46400.0,46.8219,47.0114,46.7688,46.9887,46400.0
2012-11-05 10:40:00,61.99,62.02,61.88,61.9,66200.0,46.9887,47.0114,46.9053,46.9204,66200.0
2012-11-05 10:50:00,61.9,61.92,61.84,61.9,55600.0,46.9204,46.9356,46.8749,46.9204,55600.0
2012-11-05 11:00:00,61.89,61.9,61.84,61.85,47000.0,46.9128,46.9204,46.8749,46.8825,47000.0
2012-11-05 11:10:00,61.85,61.99,61.84,61.98,98800.0,46.8825,46.9887,46.8749,46.9811,98800.0
2012-11-05 11:20:00,61.98,61.99,61.89,61.95,28800.0,46.9811,46.9887,46.9128,46.9583,28800.0
2012-11-05 11:30:00,61.96,61.99,61.8,61.82,31800.0,46.9659,46.9887,46.8446,46.8598,31800.0
2012-11-05 11:40:00,61.81,61.85,61.71,61.76,28800.0,46.8522,46.8825,46.7764,46.8143,28800.0
2012-11-05 11:50:00,61.76,61.79,61.72,61.74,29800.0,46.8143,46.837,46.784,46.7991,29800.0
2012-11-05 12:00:00,61.76,61.9,61.72,61.9,29800.0,46.8143,46.9204,46.784,46.9204,29800.0
2012-11-05 12:10:00,61.91,61.92,61.85,61.85,18000.0,46.928,46.9356,46.8825,46.8825,18000.0
2012-11-05 12:20:00,61.88,61.88,61.82,61.85,21000.0,46.9053,46.9053,46.8598,46.8825,21000.0
2012-11-05 12:30:00,61.83,61.86,61.79,61.8,24400.0,46.8674,46.8901,46.837,46.8446,24400.0
2012-11-05 12:40:00,61.8,61.86,61.74,61.86,92600.0,46.8446,46.8901,46.7991,46.8901,92600.0
2012-11-05 12:50:00,61.85,61.89,61.79,61.87,18800.0,46.8825,46.9128,46.837,46.8977,18800.0
2012-11-05 13:00:00,61.87,61.88,61.8,61.85,33600.0,46.8977,46.9053,46.8446,46.8825,33600.0
2012-11-05 13:10:00,61.87,61.88,61.74,61.77,28400.0,46.8977,46.9053,46.7991,46.8219,28400.0
2012-11-05 13:20:00,61.76,61.76,61.66,61.66,37800.0,46.8143,46.8143,46.7385,46.7385,37800.0
2012-11-05 13:30:00,61.66,61.77,61.64,61.74,53600.0,46.7385,46.8219,46.7233,46.7991,53600.0
2012-11-05 13:40:00,61.76,61.76,61.71,61.74,19000.0,46.8143,46.8143,46.7764,46.7991,19000.0
2012-11-05 13:50:00,61.73,61.77,61.72,61.76,33800.0,46.7916,46.8219,46.784,46.8143,33800.0
2012-11-05 14:00:00,61.76,61.84,61.74,61.77,39200.0,46.8143,46.8749,46.7991,46.8219,39200.0
2012-11-05 14:10:00,61.76,61.77,61.57,61.61,26400.0,46.8143,46.8219,46.6703,46.7006,26400.0
2012-11-05 14:20:00,61.6,61.66,61.59,61.63,27000.0,46.693,46.7385,46.6854,46.7158,27000.0
2012-11-05 14:30:00,61.64,61.66,61.6,61.63,50000.0,46.7233,46.7385,46.693,46.7158,50000.0
2012-11-05 14:40:00,61.63,61.72,61.62,61.7,41800.0,46.7158,46.784,46.7082,46.7688,41800.0
2012-11-05 14:50:00,61.68,61.74,61.66,61.67,24400.0,46.7537,46.7991,46.7385,46.7461,24400.0
2012-11-05 15:00:00,61.67,61.73,61.65,61.72,37200.0,46.7461,46.7916,46.7309,46.784,37200.0
2012-11-05 15:10:00,61.72,61.72,61.64,61.64,46800.0,46.784,46.784,46.7233,46.7233,46800.0
2012-11-05 15:20:00,61.65,61.72,61.65,61.7,47400.0,46.7309,46.784,46.7309,46.7688,47400.0
2012-11-05 15:30:00,61.71,61.79,61.69,61.78,70200.0,46.7764,46.837,46.7612,46.8295,70200.0
2012-11-05 15:40:00,61.79,61.98,61.79,61.88,98400.0,46.837,46.9811,46.837,46.9053,98400.0
2012-11-05 15:50:00,61.88,61.92,61.83,61.87,188000.0,46.9053,46.9356,46.8674,46.8977,188000.0
2012-11-06 09:30:00,62.03,62.24,61.78,62.18,162800.0,47.019,47.1782,46.8295,47.1327,162800.0
2012-11-06 09:40:00,62.21,62.3,61.98,62.01,44400.0,47.1554,47.2236,46.9811,47.0038,44400.0
2012-11-06 09:50:00,62.02,62.27,62.02,62.25,73400.0,47.0114,47.2009,47.0114,47.1857,73400.0
2012-11-06 10:00:00,62.27,62.28,62.17,62.2,60200.0,47.2009,47.2085,47.1251,47.1478,60200.0
2012-11-06 10:10:00,62.19,62.19,62.01,62.02,66000.0,47.1403,47.1403,47.0038,47.0114,66000.0
2012-11-06 10:20:00,62.02,62.15,61.98,62.07,57400.0,47.0114,47.1099,46.9811,47.0493,57400.0
2012-11-06 10:30:00,62.09,62.15,61.99,62.11,65800.0,47.0645,47.1099,46.9887,47.0796,65800.0
2012-11-06 10:40:00,62.1,62.18,62.02,62.07,82400.0,47.072,47.1327,47.0114,47.0493,82400.0
2012-11-06 10:50:00,62.08,62.12,62.02,62.05,39200.0,47.0569,47.0872,47.0114,47.0341,39200.0
2012-11-06 11:00:00,62.05,62.07,62.02,62.05,65000.0,47.0341,47.0493,47.0114,47.0341,65000.0
2012-11-06 11:10:00,62.06,62.18,62.04,62.11,136000.0,47.0417,47.1327,47.0266,47.0796,136000.0
2012-11-06 11:20:00,62.11,62.16,62.04,62.12,133400.0,47.0796,47.1175,47.0266,47.0872,133400.0
2012-11-06 11:30:00,62.1,62.36,62.08,62.31,130200.0,47.072,47.2691,47.0569,47.2312,130200.0
2012-11-06 11:40:00,62.31,62.5,62.3,62.49,110400.0,47.2312,47.3752,47.2236,47.3677,110400.0
2012-11-06 11:50:00,62.46,62.52,62.4,62.45,86000.0,47.3449,47.3904,47.2994,47.3373,86000.0
2012-11-06 12:00:00,62.45,62.67,62.45,62.58,72800.0,47.3373,47.5041,47.3373,47.4359,72800.0
2012-11-06 12:10:00,62.54,62.63,62.54,62.6,106800.0,47.4056,47.4738,47.4056,47.451,106800.0
2012-11-06 12:20:00,62.6,62.7,62.6,62.67,41600.0,47.451,47.5268,47.451,47.5041,41600.0
2012-11-06 12:30:00,62.66,62.67,62.6,62.63,23800.0,47.4965,47.5041,47.451,47.4738,23800.0
2012-11-06 12:40:00,62.6,62.62,62.49,62.49,28200.0,47.451,47.4662,47.3677,47.3677,28200.0
2012-11-06 12:50:00,62.52,62.59,62.51,62.58,54400.0,47.3904,47.4435,47.3828,47.4359,54400.0
2012-11-06 13:00:00,62.58,62.69,62.57,62.66,63600.0,47.4359,47.5193,47.4283,47.4965,63600.0
2012-11-06 13:10:00,62.67,62.68,62.46,62.5,59800.0,47.5041,47.5117,47.3449,47.3752,59800.0
2012-11-06 13:20:00,62.49,62.57,62.47,62.51,51200.0,47.3677,47.4283,47.3525,47.3828,51200.0
2012-11-06 13:30:00,62.48,62.66,62.47,62.63,39400.0,47.3601,47.4965,47.3525,47.4738,39400.0
2012-11-06 13:40:00,62.63,62.66,62.6,62.6,29000.0,47.4738,47.4965,47.451,47.451,29000.0
2012-11-06 13:50:00,62.61,62.75,62.6,62.7,80400.0,47.4586,47.5647,47.451,47.5268,80400.0
2012-11-06 14:00:00,62.69,62.7,62.63,62.63,70200.0,47.5193,47.5268,47.4738,47.4738,70200.0
2012-11-06 14:10:00,62.64,62.66,62.57,62.6,33200.0,47.4814,47.4965,47.4283,47.451,33200.0
2012-11-06 14:20:00,62.6,62.66,62.57,62.63,36000.0,47.451,47.4965,47.4283,47.4738,36000.0
2012-11-06 14:30:00,62.62,62.63,62.59,62.63,37400.0,47.4662,47.4738,47.4435,47.4738,37400.0
2012-11-06 14:40:00,62.62,62.63,62.57,62.58,31200.0,47.4662,47.4738,47.4283,47.4359,31200.0
2012-11-06 14:50:00,62.59,62.6,62.46,62.54,39600.0,47.4435,47.451,47.3449,47.4056,39600.0
2012-11-06 15:00:00,62.53,62.54,62.47,62.47,65400.0,47.398,47.4056,47.3525,47.3525,65400.0
2012-11-06 15:10:00,62.48,62.51,62.45,62.49,54800.0,47.3601,47.3828,47.3373,47.3677,54800.0
2012-11-06 15:20:00,62.49,62.52,62.45,62.47,77400.0,47.3677,47.3904,47.3373,47.3525,77400.0
2012-11-06 15:30:00,62.47,62.49,62.38,62.46,104400.0,47.3525,47.3677,47.2843,47.3449,104400.0
2012-11-06 15:40:00,62.46,62.51,62.37,62.51,162000.0,47.3449,47.3828,47.2767,47.3828,162000.0
2012-11-06 15:50:00,62.51,62.51,62.34,62.38,267000.0,47.3828,47.3828,47.254,47.2843,267000.0
2012-11-07 09:30:00,61.68,61.8,61.27,61.41,167600.0,46.7537,46.8446,46.4429,46.549,167600.0
2012-11-07 09:40:00,61.44,62.17,61.38,62.17,109800.0,46.5717,47.1251,46.5263,47.1251,109800.0
2012-11-07 09:50:00,62.11,62.21,62.0,62.2,56600.0,47.0796,47.1554,46.9962,47.1478,56600.0
2012-11-07 10:00:00,62.16,62.18,61.9,62.09,65200.0,47.1175,47.1327,46.9204,47.0645,65200.0
2012-11-07 10:10:00,62.06,62.08,61.71,61.71,86600.0,47.0417,47.0569,46.7764,46.7764,86600.0
2012-11-07 10:20:00,61.7,61.77,61.63,61.75,123200.0,46.7688,46.8219,46.7158,46.8067,123200.0
2012-11-07 10:30:00,61.72,61.76,61.6,61.7,113000.0,46.784,46.8143,46.693,46.7688,113000.0
2012-11-07 10:40:00,61.69,61.7,61.46,61.47,38800.0,46.7612,46.7688,46.5869,46.5945,38800.0
2012-11-07 10:50:00,61.47,61.49,61.13,61.13,76600.0,46.5945,46.6096,46.3368,46.3368,76600.0
2012-11-07 11:00:00,61.16,61.33,61.16,61.24,110200.0,46.3595,46.4884,46.3595,46.4201,110200.0
2012-11-07 11:10:00,61.26,61.29,61.11,61.11,126800.0,46.4353,46.458,46.3216,46.3216,126800.0
2012-11-07 11:20:00,61.13,61.18,60.88,60.93,122800.0,46.3368,46.3747,46.1473,46.1852,122800.0
2012-11-07 11:30:00,60.95,60.96,60.69,60.74,154200.0,46.2003,46.2079,46.0032,46.0411,154200.0
2012-11-07 11:40:00,60.76,60.85,60.66,60.82,81200.0,46.0563,46.1245,45.9805,46.1018,81200.0
2012-11-07 11:50:00,60.84,61.01,60.8,60.98,62600.0,46.1169,46.2458,46.0866,46.2231,62600.0
2012-11-07 12:00:00,61.01,61.01,60.92,60.95,34800.0,46.2458,46.2458,46.1776,46.2003,34800.0
2012-11-07 12:10:00,60.94,61.02,60.88,60.96,42600.0,46.1927,46.2534,46.1473,46.2079,42600.0
2012-11-07 12:20:00,60.97,61.01,60.9,60.94,34000.0,46.2155,46.2458,46.1624,46.1927,34000.0
2012-11-07 12:30:00,60.94,61.06,60.92,61.04,43200.0,46.1927,46.2837,46.1776,46.2685,43200.0
2012-11-07 12:40:00,61.02,61.02,60.81,60.92,78600.0,46.2534,46.2534,46.0942,46.1776,78600.0
2012-11-07 12:50:00,60.93,60.97,60.88,60.91,48200.0,46.1852,46.2155,46.1473,46.17,48200.0
2012-11-07 13:00:00,60.92,61.08,60.86,61.05,52600.0,46.1776,46.2989,46.1321,46.2761,52600.0
2012-11-07 13:10:00,61.08,61.09,60.96,60.96,32800.0,46.2989,46.3064,46.2079,46.2079,32800.0
2012-11-07 13:20:00,61.0,61.09,61.0,61.0,23200.0,46.2382,46.3064,46.2382,46.2382,23200.0
2012-11-07 13:30:00,61.01,61.15,60.99,61.08,42000.0,46.2458,46.3519,46.2306,46.2989,42000.0
2012-11-07 13:40:00,61.08,61.11,61.02,61.1,63400.0,46.2989,46.3216,46.2534,46.314,63400.0
2012-11-07 13:50:00,61.1,61.18,61.06,61.16,63000.0,46.314,46.3747,46.2837,46.3595,63000.0
2012-11-07 14:00:00,61.16,61.4,61.12,61.4,78000.0,46.3595,46.5414,46.3292,46.5414,78000.0
2012-11-07 14:10:00,61.37,61.38,61.18,61.21,42600.0,46.5187,46.5263,46.3747,46.3974,42600.0
2012-11-07 14:20:00,61.22,61.29,61.19,61.25,45400.0,46.405,46.458,46.3822,46.4277,45400.0
2012-11-07 14:30:00,61.25,61.25,60.99,61.02,68400.0,46.4277,46.4277,46.2306,46.2534,68400.0
2012-11-07 14:40:00,61.03,61.04,60.96,61.01,41600.0,46.261,46.2685,46.2079,46.2458,41600.0
2012-11-07 14:50:00,61.02,61.03,60.92,60.99,84600.0,46.2534,46.261,46.1776,46.2306,84600.0
2012-11-07 15:00:00,60.99,61.07,60.93,61.0,96800.0,46.2306,46.2913,46.1852,46.2382,96800.0
2012-11-07 15:10:00,61.02,61.13,61.01,61.08,99600.0,46.2534,46.3368,46.2458,46.2989,99600.0
2012-11-07 15:20:00,61.09,61.42,61.08,61.41,129400.0,46.3064,46.5566,46.2989,46.549,129400.0
2012-11-07 15:30:00,61.4,61.47,61.34,61.37,224200.0,46.5414,46.5945,46.4959,46.5187,224200.0
2012-11-07 15:40:00,61.35,61.42,61.19,61.22,169000.0,46.5035,46.5566,46.3822,46.405,169000.0
2012-11-07 15:50:00,61.22,61.34,61.06,61.06,425400.0,46.405,46.4959,46.2837,46.2837,425400.0
2012-11-08 09:30:00,60.94,61.16,60.77,61.16,125600.0,46.1927,46.3595,46.0639,46.3595,125600.0
2012-11-08 09:40:00,61.16,61.24,61.07,61.22,48800.0,46.3595,46.4201,46.2913,46.405,48800.0
2012-11-08 09:50:00,61.2,61.22,61.01,61.02,41400.0,46.3898,46.405,46.2458,46.2534,41400.0
2012-11-08 10:00:00,61.02,61.08,60.85,60.85,43800.0,46.2534,46.2989,46.1245,46.1245,43800.0
2012-11-08 10:10:00,60.85,60.99,60.83,60.98,42200.0,46.1245,46.2306,46.1094,46.2231,42200.0
2012-11-08 10:20:00,60.97,60.98,60.86,60.96,98800.0,46.2155,46.2231,46.1321,46.2079,98800.0
2012-11-08 10:30:00,60.99,61.23,60.95,61.2,45800.0,46.2306,46.4126,46.2003,46.3898,45800.0
2012-11-08 10:40:00,61.17,61.17,60.87,61.07,48400.0,46.3671,46.3671,46.1397,46.2913,48400.0
2012-11-08 10:50:00,61.03,61.21,60.92,61.01,142800.0,46.261,46.3974,46.1776,46.2458,142800.0
2012-11-08 11:00:00,61.04,61.1,60.81,60.9,388400.0,46.2685,46.314,46.0942,46.1624,388400.0
2012-11-08 11:10:00,60.9,61.0,60.83,60.85,87400.0,46.1624,46.2382,46.1094,46.1245,87400.0
2012-11-08 11:20:00,60.85,61.02,60.82,60.97,40000.0,46.1245,46.2534,46.1018,46.2155,40000.0
2012-11-08 11:30:00,60.97,61.01,60.84,60.95,42200.0,46.2155,46.2458,46.1169,46.2003,42200.0
2012-11-08 11:40:00,60.93,60.99,60.85,60.95,71600.0,46.1852,46.2306,46.1245,46.2003,71600.0
2012-11-08 11:50:00,60.94,61.03,60.91,61.01,25000.0,46.1927,46.261,46.17,46.2458,25000.0
2012-11-08 12:00:00,60.99,61.09,60.96,60.99,30600.0,46.2306,46.3064,46.2079,46.2306,30600.0
2012-11-08 12:10:00,60.98,60.98,60.85,60.88,37800.0,46.2231,46.2231,46.1245,46.1473,37800.0
2012-11-08 12:20:00,60.88,61.01,60.85,60.93,80800.0,46.1473,46.2458,46.1245,46.1852,80800.0
2012-11-08 12:30:00,60.91,60.93,60.77,60.85,43800.0,46.17,46.1852,46.0639,46.1245,43800.0
2012-11-08 12:40:00,60.85,60.94,60.79,60.82,34000.0,46.1245,46.1927,46.079,46.1018,34000.0
2012-11-08 12:50:00,60.81,60.89,60.79,60.89,27000.0,46.0942,46.1548,46.079,46.1548,27000.0
2012-11-08 13:00:00,60.9,60.9,60.79,60.79,24600.0,46.1624,46.1624,46.079,46.079,24600.0
2012-11-08 13:10:00,60.79,60.79,60.67,60.67,36000.0,46.079,46.079,45.9881,45.9881,36000.0
2012-11-08 13:20:00,60.68,60.72,60.44,60.45,88200.0,45.9957,46.026,45.8137,45.8213,88200.0
2012-11-08 13:30:00,60.46,60.67,60.4,60.67,57000.0,45.8289,45.9881,45.7834,45.9881,57000.0
2012-11-08 13:40:00,60.66,60.71,60.6,60.71,48200.0,45.9805,46.0184,45.935,46.0184,48200.0
2012-11-08 13:50:00,60.72,60.85,60.69,60.85,45800.0,46.026,46.1245,46.0032,46.1245,45800.0
2012-11-08 14:00:00,60.86,60.86,60.74,60.8,37800.0,46.1321,46.1321,46.0411,46.0866,37800.0
2012-11-08 14:10:00,60.8,60.88,60.76,60.85,65600.0,46.0866,46.1473,46.0563,46.1245,65600.0
2012-11-08 14:20:00,60.85,60.91,60.82,60.85,67000.0,46.1245,46.17,46.1018,46.1245,67000.0
2012-11-08 14:30:00,60.83,60.91,60.82,60.84,69600.0,46.1094,46.17,46.1018,46.1169,69600.0
2012-11-08 14:40:00,60.83,60.87,60.76,60.85,87200.0,46.1094,46.1397,46.0563,46.1245,87200.0
2012-11-08 14:50:00,60.85,60.98,60.83,60.91,60000.0,46.1245,46.2231,46.1094,46.17,60000.0
2012-11-08 15:00:00,60.89,60.97,60.87,60.9,43400.0,46.1548,46.2155,46.1397,46.1624,43400.0
2012-11-08 15:10:00,60.93,61.21,60.91,60.96,594400.0,46.1852,46.3974,46.17,46.2079,594400.0
2012-11-08 15:20:00,60.97,60.98,60.88,60.94,147600.0,46.2155,46.2231,46.1473,46.1927,147600.0
2012-11-08 15:30:00,60.93,60.95,60.8,60.81,102600.0,46.1852,46.2003,46.0866,46.0942,102600.0
2012-11-08 15:40:00,60.81,60.84,60.64,60.65,199800.0,46.0942,46.1169,45.9653,45.9729,199800.0
2012-11-08 15:50:00,60.65,60.73,60.52,60.52,396800.0,45.9729,46.0336,45.8744,45.8744,396800.0
2012-11-09 09:30:00,60.38,60.74,60.27,60.63,137000.0,45.7683,46.0411,45.6849,45.9578,137000.0
2012-11-09 09:40:00,60.62,60.88,60.55,60.55,121000.0,45.9502,46.1473,45.8971,45.8971,121000.0
2012-11-09 09:50:00,60.56,60.61,60.34,60.44,86400.0,45.9047,45.9426,45.7379,45.8137,86400.0
2012-11-09 10:00:00,60.47,60.63,60.44,60.63,38400.0,45.8365,45.9578,45.8137,45.9578,38400.0
2012-11-09 10:10:00,60.62,60.68,60.56,60.6,55800.0,45.9502,45.9957,45.9047,45.935,55800.0
2012-11-09 10:20:00,60.61,60.65,60.55,60.58,45000.0,45.9426,45.9729,45.8971,45.9199,45000.0
2012-11-09 10:30:00,60.59,60.63,60.5,60.52,77800.0,45.9274,45.9578,45.8592,45.8744,77800.0
2012-11-09 10:40:00,60.51,60.65,60.47,60.55,97000.0,45.8668,45.9729,45.8365,45.8971,97000.0
2012-11-09 10:50:00,60.52,60.59,60.49,60.59,64000.0,45.8744,45.9274,45.8516,45.9274,64000.0
2012-11-09 11:00:00,60.57,60.57,60.43,60.52,133400.0,45.9123,45.9123,45.8062,45.8744,133400.0
2012-11-09 11:10:00,60.52,60.6,60.48,60.59,100000.0,45.8744,45.935,45.8441,45.9274,100000.0
2012-11-09 11:20:00,60.56,60.59,60.41,60.47,35400.0,45.9047,45.9274,45.791,45.8365,35400.0
2012-11-09 11:30:00,60.47,60.5,60.38,60.46,33600.0,45.8365,45.8592,45.7683,45.8289,33600.0
2012-11-09 11:40:00,60.48,60.55,60.48,60.53,26000.0,45.8441,45.8971,45.8441,45.882,26000.0
2012-11-09 11:50:00,60.52,60.53,60.44,60.49,33200.0,45.8744,45.882,45.8137,45.8516,33200.0
2012-11-09 12:00:00,60.5,60.6,60.49,60.52,25600.0,45.8592,45.935,45.8516,45.8744,25600.0
2012-11-09 12:10:00,60.56,60.64,60.52,60.61,25400.0,45.9047,45.9653,45.8744,45.9426,25400.0
2012-11-09 12:20:00,60.61,60.71,60.58,60.67,49600.0,45.9426,46.0184,45.9199,45.9881,49600.0
2012-11-09 12:30:00,60.68,60.76,60.67,60.75,40800.0,45.9957,46.0563,45.9881,46.0487,40800.0
2012-11-09 12:40:00,60.75,60.75,60.63,60.73,30200.0,46.0487,46.0487,45.9578,46.0336,30200.0
2012-11-09 12:50:00,60.73,60.82,60.73,60.78,56200.0,46.0336,46.1018,46.0336,46.0715,56200.0
2012-11-09 13:00:00,60.79,60.81,60.72,60.74,18200.0,46.079,46.0942,46.026,46.0411,18200.0
2012-11-09 13:10:00,60.74,60.74,60.52,60.56,42000.0,46.0411,46.0411,45.8744,45.9047,42000.0
2012-11-09 13:20:00,60.56,60.56,60.23,60.23,55200.0,45.9047,45.9047,45.6546,45.6546,55200.0
2012-11-09 13:30:00,60.23,60.3,60.1,60.17,55200.0,45.6546,45.7076,45.556,45.6091,55200.0
2012-11-09 13:40:00,60.17,60.21,60.07,60.09,45200.0,45.6091,45.6394,45.5333,45.5484,45200.0
2012-11-09 13:50:00,60.09,60.23,60.09,60.21,55400.0,45.5484,45.6546,45.5484,45.6394,55400.0
2012-11-09 14:00:00,60.2,60.21,60.1,60.12,30800.0,45.6318,45.6394,45.556,45.5712,30800.0
2012-11-09 14:10:00,60.13,60.35,60.13,60.31,39000.0,45.5788,45.7455,45.5788,45.7152,39000.0
2012-11-09 14:20:00,60.28,60.35,60.23,60.35,32800.0,45.6925,45.7455,45.6546,45.7455,32800.0
2012-11-09 14:30:00,60.36,60.54,60.35,60.4,54000.0,45.7531,45.8895,45.7455,45.7834,54000.0
2012-11-09 14:40:00,60.42,60.44,60.33,60.33,26000.0,45.7986,45.8137,45.7304,45.7304,26000.0
2012-11-09 14:50:00,60.32,60.35,60.2,60.22,38200.0,45.7228,45.7455,45.6318,45.647,38200.0
2012-11-09 15:00:00,60.22,60.24,60.14,60.2,45000.0,45.647,45.6621,45.5863,45.6318,45000.0
2012-11-09 15:10:00,60.18,60.24,60.11,60.11,44000.0,45.6167,45.6621,45.5636,45.5636,44000.0
2012-11-09 15:20:00,60.12,60.23,60.12,60.23,45000.0,45.5712,45.6546,45.5712,45.6546,45000.0
2012-11-09 15:30:00,60.22,60.23,60.01,60.05,85600.0,45.647,45.6546,45.4878,45.5181,85600.0
2012-11-09 15:40:00,60.06,60.33,60.05,60.23,130400.0,45.5257,45.7304,45.5181,45.6546,130400.0
2012-11-09 15:50:00,60.26,60.26,60.0,60.12,273400.0,45.6773,45.6773,45.4802,45.5712,273400.0
2012-11-12 09:30:00,60.27,60.74,60.2,60.65,130400.0,45.6849,46.0411,45.6318,45.9729,130400.0
2012-11-12 09:40:00,60.68,60.78,60.5,60.75,59000.0,45.9957,46.0715,45.8592,46.0487,59000.0
2012-11-12 09:50:00,60.75,60.82,60.68,60.71,34600.0,46.0487,46.1018,45.9957,46.0184,34600.0
2012-11-12 10:00:00,60.73,60.8,60.7,60.76,42800.0,46.0336,46.0866,46.0108,46.0563,42800.0
2012-11-12 10:10:00,60.77,60.8,60.73,60.79,90800.0,46.0639,46.0866,46.0336,46.079,90800.0
2012-11-12 10:20:00,60.79,60.9,60.77,60.9,55000.0,46.079,46.1624,46.0639,46.1624,55000.0
2012-11-12 10:30:00,60.89,60.9,60.85,60.87,32800.0,46.1548,46.1624,46.1245,46.1397,32800.0
2012-11-12 10:40:00,60.88,60.88,60.73,60.73,50000.0,46.1473,46.1473,46.0336,46.0336,50000.0
2012-11-12 10:50:00,60.72,60.82,60.69,60.77,42000.0,46.026,46.1018,46.0032,46.0639,42000.0
2012-11-12 11:00:00,60.76,60.84,60.75,60.81,49200.0,46.0563,46.1169,46.0487,46.0942,49200.0
2012-11-12 11:10:00,60.8,60.87,60.73,60.78,43800.0,46.0866,46.1397,46.0336,46.0715,43800.0
2012-11-12 11:20:00,60.78,60.93,60.77,60.88,42800.0,46.0715,46.1852,46.0639,46.1473,42800.0
2012-11-12 11:30:00,60.89,60.9,60.82,60.86,38600.0,46.1548,46.1624,46.1018,46.1321,38600.0
2012-11-12 11:40:00,60.87,60.9,60.82,60.85,62800.0,46.1397,46.1624,46.1018,46.1245,62800.0
2012-11-12 11:50:00,60.85,60.85,60.78,60.82,30000.0,46.1245,46.1245,46.0715,46.1018,30000.0
2012-11-12 12:00:00,60.82,60.84,60.81,60.83,26200.0,46.1018,46.1169,46.0942,46.1094,26200.0
2012-11-12 12:10:00,60.84,60.85,60.8,60.83,25400.0,46.1169,46.1245,46.0866,46.1094,25400.0
2012-11-12 12:20:00,60.84,60.9,60.81,60.83,43400.0,46.1169,46.1624,46.0942,46.1094,43400.0
2012-11-12 12:30:00,60.84,60.9,60.83,60.9,43000.0,46.1169,46.1624,46.1094,46.1624,43000.0
2012-11-12 12:40:00,60.9,60.96,60.87,60.88,24600.0,46.1624,46.2079,46.1397,46.1473,24600.0
2012-11-12 12:50:00,60.87,60.92,60.84,60.91,26800.0,46.1397,46.1776,46.1169,46.17,26800.0
2012-11-12 13:00:00,60.9,60.99,60.88,60.95,41600.0,46.1624,46.2306,46.1473,46.2003,41600.0
2012-11-12 13:10:00,60.95,61.08,60.93,61.07,30200.0,46.2003,46.2989,46.1852,46.2913,30200.0
2012-11-12 13:20:00,61.07,61.1,61.02,61.03,42000.0,46.2913,46.314,46.2534,46.261,42000.0
2012-11-12 13:30:00,61.04,61.04,60.95,60.97,30800.0,46.2685,46.2685,46.2003,46.2155,30800.0
2012-11-12 13:40:00,60.98,60.99,60.89,60.92,23600.0,46.2231,46.2306,46.1548,46.1776,23600.0
2012-11-12 13:50:00,60.92,60.99,60.92,60.96,49800.0,46.1776,46.2306,46.1776,46.2079,49800.0
2012-11-12 14:00:00,60.96,60.96,60.89,60.93,32600.0,46.2079,46.2079,46.1548,46.1852,32600.0
2012-11-12 14:10:00,60.93,61.03,60.91,61.01,41800.0,46.1852,46.261,46.17,46.2458,41800.0
2012-11-12 14:20:00,61.0,61.05,60.97,60.98,26400.0,46.2382,46.2761,46.2155,46.2231,26400.0
2012-11-12 14:30:00,60.98,60.98,60.85,60.87,54800.0,46.2231,46.2231,46.1245,46.1397,54800.0
2012-11-12 14:40:00,60.88,60.92,60.85,60.91,69200.0,46.1473,46.1776,46.1245,46.17,69200.0
2012-11-12 14:50:00,60.9,60.95,60.88,60.9,150600.0,46.1624,46.2003,46.1473,46.1624,150600.0
2012-11-12 15:00:00,60.92,60.97,60.88,60.9,118000.0,46.1776,46.2155,46.1473,46.1624,118000.0
2012-11-12 15:10:00,60.91,60.91,60.81,60.82,101000.0,46.17,46.17,46.0942,46.1018,101000.0
2012-11-12 15:20:00,60.82,60.93,60.81,60.9,68200.0,46.1018,46.1852,46.0942,46.1624,68200.0
2012-11-12 15:30:00,60.9,60.92,60.82,60.87,85200.0,46.1624,46.1776,46.1018,46.1397,85200.0
2012-11-12 15:40:00,60.88,60.88,60.8,60.81,105600.0,46.1473,46.1473,46.0866,46.0942,105600.0
2012-11-12 15:50:00,60.82,60.93,60.77,60.93,429400.0,46.1018,46.1852,46.0639,46.1852,429400.0
2012-11-13 09:30:00,60.35,60.74,60.3,60.65,74400.0,45.7455,46.0411,45.7076,45.9729,74400.0
2012-11-13 09:40:00,60.69,61.06,60.65,61.04,70600.0,46.0032,46.2837,45.9729,46.2685,70600.0
2012-11-13 09:50:00,61.06,61.12,60.95,61.01,116400.0,46.2837,46.3292,46.2003,46.2458,116400.0
2012-11-13 10:00:00,61.01,61.02,60.85,61.0,81200.0,46.2458,46.2534,46.1245,46.2382,81200.0
2012-11-13 10:10:00,60.99,61.19,60.99,61.06,42800.0,46.2306,46.3822,46.2306,46.2837,42800.0
2012-11-13 10:20:00,61.06,61.16,61.06,61.14,34800.0,46.2837,46.3595,46.2837,46.3443,34800.0
2012-11-13 10:30:00,61.16,61.22,61.07,61.07,64000.0,46.3595,46.405,46.2913,46.2913,64000.0
2012-11-13 10:40:00,61.07,61.08,60.89,60.99,72000.0,46.2913,46.2989,46.1548,46.2306,72000.0
2012-11-13 10:50:00,61.0,61.18,60.96,61.13,68200.0,46.2382,46.3747,46.2079,46.3368,68200.0
2012-11-13 11:00:00,61.14,61.22,61.13,61.17,95200.0,46.3443,46.405,46.3368,46.3671,95200.0
2012-11-13 11:10:00,61.17,61.23,61.15,61.16,31400.0,46.3671,46.4126,46.3519,46.3595,31400.0
2012-11-13 11:20:00,61.17,61.24,61.13,61.16,38000.0,46.3671,46.4201,46.3368,46.3595,38000.0
2012-11-13 11:30:00,61.16,61.23,61.09,61.13,22400.0,46.3595,46.4126,46.3064,46.3368,22400.0
2012-11-13 11:40:00,61.16,61.17,61.08,61.15,26800.0,46.3595,46.3671,46.2989,46.3519,26800.0
2012-11-13 11:50:00,61.15,61.24,61.13,61.23,25800.0,46.3519,46.4201,46.3368,46.4126,25800.0
2012-11-13 12:00:00,61.23,61.25,61.19,61.21,43800.0,46.4126,46.4277,46.3822,46.3974,43800.0
2012-11-13 12:10:00,61.21,61.22,61.13,61.17,33400.0,46.3974,46.405,46.3368,46.3671,33400.0
2012-11-13 12:20:00,61.17,61.19,61.09,61.1,17800.0,46.3671,46.3822,46.3064,46.314,17800.0
2012-11-13 12:30:00,61.09,61.12,61.05,61.08,29400.0,46.3064,46.3292,46.2761,46.2989,29400.0
2012-11-13 12:40:00,61.1,61.12,61.03,61.11,19800.0,46.314,46.3292,46.261,46.3216,19800.0
2012-11-13 12:50:00,61.1,61.16,61.09,61.12,15400.0,46.314,46.3595,46.3064,46.3292,15400.0
2012-11-13 13:00:00,61.13,61.15,61.04,61.09,37400.0,46.3368,46.3519,46.2685,46.3064,37400.0
2012-11-13 13:10:00,61.08,61.23,61.08,61.19,58600.0,46.2989,46.4126,46.2989,46.3822,58600.0
2012-11-13 13:20:00,61.19,61.19,61.13,61.14,39600.0,46.3822,46.3822,46.3368,46.3443,39600.0
2012-11-13 13:30:00,61.13,61.2,61.07,61.08,42400.0,46.3368,46.3898,46.2913,46.2989,42400.0
2012-11-13 13:40:00,61.09,61.22,61.09,61.17,25000.0,46.3064,46.405,46.3064,46.3671,25000.0
2012-11-13 13:50:00,61.19,61.27,61.15,61.27,16400.0,46.3822,46.4429,46.3519,46.4429,16400.0
2012-11-13 14:00:00,61.27,61.29,61.19,61.28,26600.0,46.4429,46.458,46.3822,46.4505,26600.0
2012-11-13 14:10:00,61.28,61.28,61.18,61.27,18200.0,46.4505,46.4505,46.3747,46.4429,18200.0
2012-11-13 14:20:00,61.26,61.26,61.18,61.22,25000.0,46.4353,46.4353,46.3747,46.405,25000.0
2012-11-13 14:30:00,61.23,61.23,61.06,61.09,33000.0,46.4126,46.4126,46.2837,46.3064,33000.0
2012-11-13 14:40:00,61.09,61.12,60.99,61.07,48600.0,46.3064,46.3292,46.2306,46.2913,48600.0
2012-11-13 14:50:00,61.09,61.15,61.09,61.12,23400.0,46.3064,46.3519,46.3064,46.3292,23400.0
2012-11-13 15:00:00,61.13,61.15,61.02,61.03,43800.0,46.3368,46.3519,46.2534,46.261,43800.0
2012-11-13 15:10:00,61.03,61.04,60.91,60.94,57800.0,46.261,46.2685,46.17,46.1927,57800.0
2012-11-13 15:20:00,60.95,60.98,60.85,60.91,99600.0,46.2003,46.2231,46.1245,46.17,99600.0
2012-11-13 15:30:00,60.91,60.99,60.88,60.94,56200.0,46.17,46.2306,46.1473,46.1927,56200.0
2012-11-13 15:40:00,60.93,60.94,60.75,60.83,107800.0,46.1852,46.1927,46.0487,46.1094,107800.0
2012-11-13 15:50:00,60.82,60.82,60.63,60.67,258000.0,46.1018,46.1018,45.9578,45.9881,258000.0
2012-11-14 09:30:00,60.75,60.98,60.71,60.71,99000.0,46.0487,46.2231,46.0184,46.0184,99000.0
2012-11-14 09:40:00,60.68,60.72,60.51,60.57,59000.0,45.9957,46.026,45.8668,45.9123,59000.0
2012-11-14 09:50:00,60.56,60.58,60.37,60.45,113200.0,45.9047,45.9199,45.7607,45.8213,113200.0
2012-11-14 10:00:00,60.44,60.55,60.41,60.51,42800.0,45.8137,45.8971,45.791,45.8668,42800.0
2012-11-14 10:10:00,60.51,60.58,60.12,60.3,145400.0,45.8668,45.9199,45.5712,45.7076,145400.0
2012-11-14 10:20:00,60.3,60.3,60.09,60.1,55600.0,45.7076,45.7076,45.5484,45.556,55600.0
2012-11-14 10:30:00,60.1,60.15,60.03,60.1,83200.0,45.556,45.5939,45.503,45.556,83200.0
2012-11-14 10:40:00,60.07,60.13,60.0,60.08,37800.0,45.5333,45.5788,45.4802,45.5409,37800.0
2012-11-14 10:50:00,60.12,60.12,59.85,59.88,134200.0,45.5712,45.5712,45.3665,45.3893,134200.0
2012-11-14 11:00:00,59.88,59.91,59.8,59.85,108200.0,45.3893,45.412,45.3286,45.3665,108200.0
2012-11-14 11:10:00,59.85,59.88,59.78,59.82,100200.0,45.3665,45.3893,45.3135,45.3438,100200.0
2012-11-14 11:20:00,59.83,59.86,59.78,59.83,126200.0,45.3514,45.3741,45.3135,45.3514,126200.0
2012-11-14 11:30:00,59.82,59.83,59.63,59.67,155600.0,45.3438,45.3514,45.1998,45.2301,155600.0
2012-11-14 11:40:00,59.65,59.85,59.63,59.85,98200.0,45.2149,45.3665,45.1998,45.3665,98200.0
2012-11-14 11:50:00,59.85,59.9,59.82,59.88,38400.0,45.3665,45.4044,45.3438,45.3893,38400.0
2012-11-14 12:00:00,59.88,59.91,59.72,59.72,43400.0,45.3893,45.412,45.268,45.268,43400.0
2012-11-14 12:10:00,59.73,59.73,59.51,59.62,101000.0,45.2756,45.2756,45.1088,45.1922,101000.0
2012-11-14 12:20:00,59.62,59.69,59.54,59.66,53600.0,45.1922,45.2452,45.1315,45.2225,53600.0
2012-11-14 12:30:00,59.64,59.7,59.55,59.55,55800.0,45.2073,45.2528,45.1391,45.1391,55800.0
2012-11-14 12:40:00,59.55,59.58,59.52,59.55,86400.0,45.1391,45.1619,45.1164,45.1391,86400.0
2012-11-14 12:50:00,59.53,59.6,59.47,59.5,48000.0,45.124,45.177,45.0785,45.1012,48000.0
2012-11-14 13:00:00,59.49,59.51,59.4,59.42,64200.0,45.0936,45.1088,45.0254,45.0406,64200.0
2012-11-14 13:10:00,59.43,59.57,59.43,59.56,67600.0,45.0482,45.1543,45.0482,45.1467,67600.0
2012-11-14 13:20:00,59.57,59.57,59.4,59.4,139000.0,45.1543,45.1543,45.0254,45.0254,139000.0
2012-11-14 13:30:00,59.4,59.51,59.35,59.38,71600.0,45.0254,45.1088,44.9875,45.0103,71600.0
2012-11-14 13:40:00,59.38,59.42,59.31,59.38,55800.0,45.0103,45.0406,44.9572,45.0103,55800.0
2012-11-14 13:50:00,59.38,59.4,59.31,59.35,79600.0,45.0103,45.0254,44.9572,44.9875,79600.0
2012-11-14 14:00:00,59.35,59.43,59.21,59.23,159600.0,44.9875,45.0482,44.8814,44.8966,159600.0
2012-11-14 14:10:00,59.23,59.27,59.2,59.23,154200.0,44.8966,44.9269,44.8738,44.8966,154200.0
2012-11-14 14:20:00,59.23,59.35,59.22,59.34,114600.0,44.8966,44.9875,44.889,44.9799,114600.0
2012-11-14 14:30:00,59.33,59.33,59.24,59.3,85600.0,44.9724,44.9724,44.9041,44.9496,85600.0
2012-11-14 14:40:00,59.31,59.31,59.18,59.24,117000.0,44.9572,44.9572,44.8587,44.9041,117000.0
2012-11-14 14:50:00,59.24,59.34,59.19,59.19,129800.0,44.9041,44.9799,44.8662,44.8662,129800.0
2012-11-14 15:00:00,59.19,59.24,58.85,58.87,288000.0,44.8662,44.9041,44.6085,44.6237,288000.0
2012-11-14 15:10:00,58.87,58.89,58.69,58.72,400000.0,44.6237,44.6388,44.4872,44.51,400000.0
2012-11-14 15:20:00,58.71,58.93,58.69,58.92,177600.0,44.5024,44.6692,44.4872,44.6616,177600.0
2012-11-14 15:30:00,58.91,58.95,58.87,58.87,162200.0,44.654,44.6843,44.6237,44.6237,162200.0
2012-11-14 15:40:00,58.86,58.87,58.66,58.68,311600.0,44.6161,44.6237,44.4645,44.4797,311600.0
2012-11-14 15:50:00,58.68,58.78,58.59,58.73,645200.0,44.4797,44.5555,44.4114,44.5176,645200.0
2012-11-15 09:30:00,58.92,59.24,58.75,59.23,131000.0,44.6616,44.9041,44.5327,44.8966,131000.0
2012-11-15 09:40:00,59.23,59.26,58.8,58.84,140000.0,44.8966,44.9193,44.5706,44.6009,140000.0
2012-11-15 09:50:00,58.84,58.99,58.61,58.71,127800.0,44.6009,44.7146,44.4266,44.5024,127800.0
2012-11-15 10:00:00,58.68,58.95,58.6,58.95,147800.0,44.4797,44.6843,44.419,44.6843,147800.0
2012-11-15 10:10:00,58.95,59.02,58.82,58.97,77800.0,44.6843,44.7374,44.5858,44.6995,77800.0
2012-11-15 10:20:00,58.98,58.98,58.77,58.82,55000.0,44.7071,44.7071,44.5479,44.5858,55000.0
2012-11-15 10:30:00,58.78,59.0,58.75,58.98,101800.0,44.5555,44.7222,44.5327,44.7071,101800.0
2012-11-15 10:40:00,58.99,59.0,58.84,58.85,112200.0,44.7146,44.7222,44.6009,44.6085,112200.0
2012-11-15 10:50:00,58.87,58.91,58.77,58.81,100000.0,44.6237,44.654,44.5479,44.5782,100000.0
2012-11-15 11:00:00,58.81,58.9,58.73,58.74,93200.0,44.5782,44.6464,44.5176,44.5251,93200.0
2012-11-15 11:10:00,58.74,58.79,58.61,58.61,72600.0,44.5251,44.563,44.4266,44.4266,72600.0
2012-11-15 11:20:00,58.63,58.73,58.62,58.65,59200.0,44.4418,44.5176,44.4342,44.4569,59200.0
2012-11-15 11:30:00,58.62,58.74,58.58,58.62,52600.0,44.4342,44.5251,44.4039,44.4342,52600.0
2012-11-15 11:40:00,58.63,58.64,58.35,58.45,80600.0,44.4418,44.4493,44.2295,44.3053,80600.0
2012-11-15 11:50:00,58.46,58.54,58.32,58.45,50000.0,44.3129,44.3735,44.2068,44.3053,50000.0
2012-11-15 12:00:00,58.43,58.51,58.43,58.48,33200.0,44.2902,44.3508,44.2902,44.3281,33200.0
2012-11-15 12:10:00,58.47,58.49,58.26,58.37,77600.0,44.3205,44.3356,44.1613,44.2447,77600.0
2012-11-15 12:20:00,58.38,58.41,58.31,58.34,43800.0,44.2523,44.275,44.1992,44.2219,43800.0
2012-11-15 12:30:00,58.36,58.57,58.32,58.55,59400.0,44.2371,44.3963,44.2068,44.3811,59400.0
2012-11-15 12:40:00,58.55,58.57,58.38,58.47,52000.0,44.3811,44.3963,44.2523,44.3205,52000.0
2012-11-15 12:50:00,58.46,58.47,58.35,58.45,57600.0,44.3129,44.3205,44.2295,44.3053,57600.0
2012-11-15 13:00:00,58.46,58.68,58.43,58.67,89800.0,44.3129,44.4797,44.2902,44.4721,89800.0
2012-11-15 13:10:00,58.67,58.72,58.59,58.62,57400.0,44.4721,44.51,44.4114,44.4342,57400.0
2012-11-15 13:20:00,58.62,58.87,58.59,58.87,64800.0,44.4342,44.6237,44.4114,44.6237,64800.0
2012-11-15 13:30:00,58.86,58.93,58.74,58.82,153000.0,44.6161,44.6692,44.5251,44.5858,153000.0
2012-11-15 13:40:00,58.84,58.87,58.81,58.85,69600.0,44.6009,44.6237,44.5782,44.6085,69600.0
2012-11-15 13:50:00,58.85,59.09,58.84,59.04,123600.0,44.6085,44.7904,44.6009,44.7525,123600.0
2012-11-15 14:00:00,59.04,59.05,58.9,58.94,99400.0,44.7525,44.7601,44.6464,44.6767,99400.0
2012-11-15 14:10:00,58.93,59.01,58.88,58.94,85000.0,44.6692,44.7298,44.6313,44.6767,85000.0
2012-11-15 14:20:00,58.95,59.04,58.88,59.02,74400.0,44.6843,44.7525,44.6313,44.7374,74400.0
2012-11-15 14:30:00,59.02,59.03,58.88,58.93,82400.0,44.7374,44.745,44.6313,44.6692,82400.0
2012-11-15 14:40:00,58.93,59.02,58.91,58.94,78200.0,44.6692,44.7374,44.654,44.6767,78200.0
2012-11-15 14:50:00,58.95,59.02,58.91,58.95,116200.0,44.6843,44.7374,44.654,44.6843,116200.0
2012-11-15 15:00:00,58.94,58.97,58.8,58.88,91400.0,44.6767,44.6995,44.5706,44.6313,91400.0
2012-11-15 15:10:00,58.88,59.01,58.84,58.95,102200.0,44.6313,44.7298,44.6009,44.6843,102200.0
2012-11-15 15:20:00,58.95,58.97,58.88,58.89,51200.0,44.6843,44.6995,44.6313,44.6388,51200.0
2012-11-15 15:30:00,58.89,58.89,58.74,58.85,160600.0,44.6388,44.6388,44.5251,44.6085,160600.0
2012-11-15 15:40:00,58.84,59.13,58.81,59.06,155600.0,44.6009,44.8208,44.5782,44.7677,155600.0
2012-11-15 15:50:00,59.06,59.09,58.97,58.98,214400.0,44.7677,44.7904,44.6995,44.7071,214400.0
2012-11-16 09:30:00,59.02,59.31,59.0,59.02,639600.0,44.7374,44.9572,44.7222,44.7374,639600.0
2012-11-16 09:40:00,59.0,59.02,58.77,59.02,93800.0,44.7222,44.7374,44.5479,44.7374,93800.0
2012-11-16 09:50:00,59.01,59.05,58.56,58.61,70000.0,44.7298,44.7601,44.3887,44.4266,70000.0
2012-11-16 10:00:00,58.6,58.63,58.24,58.26,122000.0,44.419,44.4418,44.1461,44.1613,122000.0
2012-11-16 10:10:00,58.27,58.64,58.12,58.57,247400.0,44.1689,44.4493,44.0552,44.3963,247400.0
2012-11-16 10:20:00,58.56,58.59,58.46,58.51,120000.0,44.3887,44.4114,44.3129,44.3508,120000.0
2012-11-16 10:30:00,58.49,58.78,58.46,58.74,81000.0,44.3356,44.5555,44.3129,44.5251,81000.0
2012-11-16 10:40:00,58.74,58.84,58.7,58.73,45600.0,44.5251,44.6009,44.4948,44.5176,45600.0
2012-11-16 10:50:00,58.71,58.72,58.63,58.71,45400.0,44.5024,44.51,44.4418,44.5024,45400.0
2012-11-16 11:00:00,58.71,58.82,58.67,58.72,50600.0,44.5024,44.5858,44.4721,44.51,50600.0
2012-11-16 11:10:00,58.71,58.79,58.63,58.74,68000.0,44.5024,44.563,44.4418,44.5251,68000.0
2012-11-16 11:20:00,58.75,58.77,58.52,58.57,91800.0,44.5327,44.5479,44.3584,44.3963,91800.0
2012-11-16 11:30:00,58.57,58.58,58.31,58.38,101600.0,44.3963,44.4039,44.1992,44.2523,101600.0
2012-11-16 11:40:00,58.38,58.63,58.32,58.6,271000.0,44.2523,44.4418,44.2068,44.419,271000.0
2012-11-16 11:50:00,58.62,58.81,58.57,58.78,93400.0,44.4342,44.5782,44.3963,44.5555,93400.0
2012-11-16 12:00:00,58.79,58.9,58.7,58.81,63400.0,44.563,44.6464,44.4948,44.5782,63400.0
2012-11-16 12:10:00,58.78,58.85,58.7,58.84,28600.0,44.5555,44.6085,44.4948,44.6009,28600.0
2012-11-16 12:20:00,58.84,58.9,58.77,58.85,40200.0,44.6009,44.6464,44.5479,44.6085,40200.0
2012-11-16 12:30:00,58.83,58.95,58.82,58.88,43200.0,44.5934,44.6843,44.5858,44.6313,43200.0
2012-11-16 12:40:00,58.89,58.95,58.83,58.85,26800.0,44.6388,44.6843,44.5934,44.6085,26800.0
2012-11-16 12:50:00,58.88,58.9,58.78,58.83,17200.0,44.6313,44.6464,44.5555,44.5934,17200.0
2012-11-16 13:00:00,58.86,58.87,58.79,58.81,22400.0,44.6161,44.6237,44.563,44.5782,22400.0
2012-11-16 13:10:00,58.84,58.85,58.63,58.66,48800.0,44.6009,44.6085,44.4418,44.4645,48800.0
2012-11-16 13:20:00,58.66,58.8,58.62,58.77,28000.0,44.4645,44.5706,44.4342,44.5479,28000.0
2012-11-16 13:30:00,58.79,58.82,58.69,58.71,17400.0,44.563,44.5858,44.4872,44.5024,17400.0
2012-11-16 13:40:00,58.7,58.77,58.69,58.71,77600.0,44.4948,44.5479,44.4872,44.5024,77600.0
2012-11-16 13:50:00,58.69,58.77,58.67,58.73,34000.0,44.4872,44.5479,44.4721,44.5176,34000.0
2012-11-16 14:00:00,58.73,58.75,58.64,58.66,30200.0,44.5176,44.5327,44.4493,44.4645,30200.0
2012-11-16 14:10:00,58.66,58.66,58.5,58.55,52000.0,44.4645,44.4645,44.3432,44.3811,52000.0
2012-11-16 14:20:00,58.53,58.55,58.31,58.31,71000.0,44.366,44.3811,44.1992,44.1992,71000.0
2012-11-16 14:30:00,58.33,58.35,58.03,58.13,157400.0,44.2144,44.2295,43.987,44.0628,157400.0
2012-11-16 14:40:00,58.13,58.38,58.13,58.36,133000.0,44.0628,44.2523,44.0628,44.2371,133000.0
2012-11-16 14:50:00,58.35,58.4,58.24,58.35,110000.0,44.2295,44.2674,44.1461,44.2295,110000.0
2012-11-16 15:00:00,58.35,58.43,58.28,58.39,73800.0,44.2295,44.2902,44.1765,44.2598,73800.0
2012-11-16 15:10:00,58.38,58.46,58.32,58.39,65800.0,44.2523,44.3129,44.2068,44.2598,65800.0
2012-11-16 15:20:00,58.41,58.52,58.4,58.47,140600.0,44.275,44.3584,44.2674,44.3205,140600.0
2012-11-16 15:30:00,58.47,58.75,58.47,58.74,245200.0,44.3205,44.5327,44.3205,44.5251,245200.0
2012-11-16 15:40:00,58.74,58.91,58.67,58.68,314800.0,44.5251,44.654,44.4721,44.4797,314800.0
2012-11-16 15:50:00,58.69,58.85,58.68,58.74,449800.0,44.4872,44.6085,44.4797,44.5251,449800.0
2012-11-19 09:30:00,59.31,59.82,59.24,59.77,224400.0,44.9572,45.3438,44.9041,45.3059,224400.0
2012-11-19 09:40:00,59.74,59.78,59.4,59.42,139000.0,45.2831,45.3135,45.0254,45.0406,139000.0
2012-11-19 09:50:00,59.41,59.49,59.27,59.49,147000.0,45.033,45.0936,44.9269,45.0936,147000.0
2012-11-19 10:00:00,59.47,59.58,59.19,59.19,193400.0,45.0785,45.1619,44.8662,44.8662,193400.0
2012-11-19 10:10:00,59.18,59.4,59.18,59.35,123400.0,44.8587,45.0254,44.8587,44.9875,123400.0
2012-11-19 10:20:00,59.38,59.57,59.36,59.51,170600.0,45.0103,45.1543,44.9951,45.1088,170600.0
2012-11-19 10:30:00,59.51,59.52,59.36,59.38,80800.0,45.1088,45.1164,44.9951,45.0103,80800.0
2012-11-19 10:40:00,59.35,59.44,59.29,59.31,59400.0,44.9875,45.0557,44.942,44.9572,59400.0
2012-11-19 10:50:00,59.31,59.31,59.24,59.28,67600.0,44.9572,44.9572,44.9041,44.9345,67600.0
2012-11-19 11:00:00,59.29,59.35,59.21,59.29,66400.0,44.942,44.9875,44.8814,44.942,66400.0
2012-11-19 11:10:00,59.29,59.39,59.27,59.33,71200.0,44.942,45.0178,44.9269,44.9724,71200.0
2012-11-19 11:20:00,59.33,59.39,59.3,59.3,55200.0,44.9724,45.0178,44.9496,44.9496,55200.0
2012-11-19 11:30:00,59.32,59.32,59.13,59.13,86600.0,44.9648,44.9648,44.8208,44.8208,86600.0
2012-11-19 11:40:00,59.15,59.18,59.1,59.13,51800.0,44.8359,44.8587,44.798,44.8208,51800.0
2012-11-19 11:50:00,59.13,59.27,59.1,59.25,69600.0,44.8208,44.9269,44.798,44.9117,69600.0
2012-11-19 12:00:00,59.26,59.34,59.26,59.31,46400.0,44.9193,44.9799,44.9193,44.9572,46400.0
2012-11-19 12:10:00,59.28,59.35,59.27,59.35,40200.0,44.9345,44.9875,44.9269,44.9875,40200.0
2012-11-19 12:20:00,59.35,59.4,59.33,59.38,48000.0,44.9875,45.0254,44.9724,45.0103,48000.0
2012-11-19 12:30:00,59.4,59.49,59.38,59.46,53200.0,45.0254,45.0936,45.0103,45.0709,53200.0
2012-11-19 12:40:00,59.46,59.48,59.41,59.42,34200.0,45.0709,45.0861,45.033,45.0406,34200.0
2012-11-19 12:50:00,59.42,59.49,59.41,59.47,40000.0,45.0406,45.0936,45.033,45.0785,40000.0
2012-11-19 13:00:00,59.47,59.5,59.46,59.46,32800.0,45.0785,45.1012,45.0709,45.0709,32800.0
2012-11-19 13:10:00,59.46,59.46,59.37,59.37,69400.0,45.0709,45.0709,45.0027,45.0027,69400.0
2012-11-19 13:20:00,59.36,59.4,59.34,59.4,33800.0,44.9951,45.0254,44.9799,45.0254,33800.0
2012-11-19 13:30:00,59.4,59.45,59.4,59.41,45200.0,45.0254,45.0633,45.0254,45.033,45200.0
2012-11-19 13:40:00,59.4,59.41,59.37,59.38,36600.0,45.0254,45.033,45.0027,45.0103,36600.0
2012-11-19 13:50:00,59.38,59.45,59.38,59.43,48600.0,45.0103,45.0633,45.0103,45.0482,48600.0
2012-11-19 14:00:00,59.44,59.49,59.44,59.48,70000.0,45.0557,45.0936,45.0557,45.0861,70000.0
2012-11-19 14:10:00,59.47,59.54,59.44,59.54,77600.0,45.0785,45.1315,45.0557,45.1315,77600.0
2012-11-19 14:20:00,59.53,59.66,59.53,59.66,116600.0,45.124,45.2225,45.124,45.2225,116600.0
2012-11-19 14:30:00,59.65,59.68,59.65,59.68,68600.0,45.2149,45.2377,45.2149,45.2377,68600.0
2012-11-19 14:40:00,59.67,59.8,59.65,59.77,80800.0,45.2301,45.3286,45.2149,45.3059,80800.0
2012-11-19 14:50:00,59.76,59.8,59.63,59.71,112600.0,45.2983,45.3286,45.1998,45.2604,112600.0
2012-11-19 15:00:00,59.71,59.72,59.67,59.7,82800.0,45.2604,45.268,45.2301,45.2528,82800.0
2012-11-19 15:10:00,59.7,59.79,59.7,59.76,90800.0,45.2528,45.321,45.2528,45.2983,90800.0
2012-11-19 15:20:00,59.76,59.83,59.75,59.79,108600.0,45.2983,45.3514,45.2907,45.321,108600.0
2012-11-19 15:30:00,59.78,59.79,59.73,59.74,97400.0,45.3135,45.321,45.2756,45.2831,97400.0
2012-11-19 15:40:00,59.74,59.76,59.69,59.74,203200.0,45.2831,45.2983,45.2452,45.2831,203200.0
2012-11-19 15:50:00,59.75,59.86,59.74,59.85,324600.0,45.2907,45.3741,45.2831,45.3665,324600.0
2012-11-20 09:30:00,59.8,59.81,59.32,59.42,178400.0,45.3286,45.3362,44.9648,45.0406,178400.0
2012-11-20 09:40:00,59.44,59.64,59.25,59.63,88800.0,45.0557,45.2073,44.9117,45.1998,88800.0
2012-11-20 09:50:00,59.63,59.8,59.51,59.78,69000.0,45.1998,45.3286,45.1088,45.3135,69000.0
2012-11-20 10:00:00,59.77,59.83,59.63,59.68,48800.0,45.3059,45.3514,45.1998,45.2377,48800.0
2012-11-20 10:10:00,59.68,59.87,59.66,59.85,47200.0,45.2377,45.3817,45.2225,45.3665,47200.0
2012-11-20 10:20:00,59.85,59.89,59.79,59.88,70600.0,45.3665,45.3968,45.321,45.3893,70600.0
2012-11-20 10:30:00,59.88,59.98,59.85,59.95,114400.0,45.3893,45.4651,45.3665,45.4423,114400.0
2012-11-20 10:40:00,59.95,60.02,59.94,59.97,223400.0,45.4423,45.4954,45.4347,45.4575,223400.0
2012-11-20 10:50:00,59.96,59.98,59.73,59.73,49400.0,45.4499,45.4651,45.2756,45.2756,49400.0
2012-11-20 11:00:00,59.74,59.75,59.57,59.63,130400.0,45.2831,45.2907,45.1543,45.1998,130400.0
2012-11-20 11:10:00,59.63,59.8,59.59,59.79,115200.0,45.1998,45.3286,45.1694,45.321,115200.0
2012-11-20 11:20:00,59.81,59.93,59.8,59.88,25400.0,45.3362,45.4272,45.3286,45.3893,25400.0
2012-11-20 11:30:00,59.88,59.92,59.82,59.82,36200.0,45.3893,45.4196,45.3438,45.3438,36200.0
2012-11-20 11:40:00,59.82,60.01,59.82,60.01,34000.0,45.3438,45.4878,45.3438,45.4878,34000.0
2012-11-20 11:50:00,60.01,60.21,60.0,60.15,98600.0,45.4878,45.6394,45.4802,45.5939,98600.0
2012-11-20 12:00:00,60.14,60.19,60.07,60.08,69400.0,45.5863,45.6242,45.5333,45.5409,69400.0
2012-11-20 12:10:00,60.07,60.14,60.02,60.07,44200.0,45.5333,45.5863,45.4954,45.5333,44200.0
2012-11-20 12:20:00,60.06,60.15,60.04,60.06,59000.0,45.5257,45.5939,45.5105,45.5257,59000.0
2012-11-20 12:30:00,60.07,60.12,60.04,60.07,30600.0,45.5333,45.5712,45.5105,45.5333,30600.0
2012-11-20 12:40:00,60.07,60.12,60.05,60.1,36800.0,45.5333,45.5712,45.5181,45.556,36800.0
2012-11-20 12:50:00,60.1,60.17,60.09,60.11,33800.0,45.556,45.6091,45.5484,45.5636,33800.0
2012-11-20 13:00:00,60.11,60.12,59.93,59.94,45800.0,45.5636,45.5712,45.4272,45.4347,45800.0
2012-11-20 13:10:00,59.94,59.94,59.66,59.74,40200.0,45.4347,45.4347,45.2225,45.2831,40200.0
2012-11-20 13:20:00,59.74,59.77,59.52,59.52,31200.0,45.2831,45.3059,45.1164,45.1164,31200.0
2012-11-20 13:30:00,59.52,59.71,59.52,59.67,25400.0,45.1164,45.2604,45.1164,45.2301,25400.0
2012-11-20 13:40:00,59.67,59.69,59.55,59.65,20200.0,45.2301,45.2452,45.1391,45.2149,20200.0
2012-11-20 13:50:00,59.65,59.69,59.63,59.64,31400.0,45.2149,45.2452,45.1998,45.2073,31400.0
2012-11-20 14:00:00,59.64,59.69,59.6,59.64,36000.0,45.2073,45.2452,45.177,45.2073,36000.0
2012-11-20 14:10:00,59.65,59.8,59.62,59.72,114800.0,45.2149,45.3286,45.1922,45.268,114800.0
2012-11-20 14:20:00,59.71,59.91,59.71,59.91,74400.0,45.2604,45.412,45.2604,45.412,74400.0
2012-11-20 14:30:00,59.89,59.93,59.74,59.76,191600.0,45.3968,45.4272,45.2831,45.2983,191600.0
2012-11-20 14:40:00,59.76,59.85,59.73,59.79,46800.0,45.2983,45.3665,45.2756,45.321,46800.0
2012-11-20 14:50:00,59.79,59.87,59.79,59.87,44800.0,45.321,45.3817,45.321,45.3817,44800.0
2012-11-20 15:00:00,59.86,59.95,59.85,59.92,84000.0,45.3741,45.4423,45.3665,45.4196,84000.0
2012-11-20 15:10:00,59.92,59.93,59.85,59.88,56000.0,45.4196,45.4272,45.3665,45.3893,56000.0
2012-11-20 15:20:00,59.88,59.9,59.77,59.85,71800.0,45.3893,45.4044,45.3059,45.3665,71800.0
2012-11-20 15:30:00,59.85,59.95,59.85,59.87,70600.0,45.3665,45.4423,45.3665,45.3817,70600.0
2012-11-20 15:40:00,59.87,59.93,59.82,59.9,71200.0,45.3817,45.4272,45.3438,45.4044,71200.0
2012-11-20 15:50:00,59.91,60.02,59.85,60.02,191800.0,45.412,45.4954,45.3665,45.4954,191800.0
2012-11-21 09:30:00,60.23,60.23,59.77,59.8,111400.0,45.6546,45.6546,45.3059,45.3286,111400.0
2012-11-21 09:40:00,59.82,60.1,59.79,60.07,70200.0,45.3438,45.556,45.321,45.5333,70200.0
2012-11-21 09:50:00,60.08,60.09,59.91,60.04,49400.0,45.5409,45.5484,45.412,45.5105,49400.0
2012-11-21 10:00:00,60.02,60.06,59.82,59.84,44200.0,45.4954,45.5257,45.3438,45.3589,44200.0
2012-11-21 10:10:00,59.84,59.9,59.81,59.88,44200.0,45.3589,45.4044,45.3362,45.3893,44200.0
2012-11-21 10:20:00,59.88,59.96,59.84,59.96,63600.0,45.3893,45.4499,45.3589,45.4499,63600.0
2012-11-21 10:30:00,59.95,60.02,59.91,59.98,50200.0,45.4423,45.4954,45.412,45.4651,50200.0
2012-11-21 10:40:00,59.98,60.02,59.91,59.96,39600.0,45.4651,45.4954,45.412,45.4499,39600.0
2012-11-21 10:50:00,59.93,60.01,59.93,59.98,33600.0,45.4272,45.4878,45.4272,45.4651,33600.0
2012-11-21 11:00:00,60.01,60.09,59.92,60.07,31200.0,45.4878,45.5484,45.4196,45.5333,31200.0
2012-11-21 11:10:00,60.08,60.15,60.07,60.1,39400.0,45.5409,45.5939,45.5333,45.556,39400.0
2012-11-21 11:20:00,60.1,60.13,60.07,60.12,58000.0,45.556,45.5788,45.5333,45.5712,58000.0
2012-11-21 11:30:00,60.12,60.13,60.09,60.1,36800.0,45.5712,45.5788,45.5484,45.556,36800.0
2012-11-21 11:40:00,60.1,60.15,60.08,60.1,34800.0,45.556,45.5939,45.5409,45.556,34800.0
2012-11-21 11:50:00,60.08,60.15,60.06,60.1,72400.0,45.5409,45.5939,45.5257,45.556,72400.0
2012-11-21 12:00:00,60.09,60.14,60.01,60.01,51800.0,45.5484,45.5863,45.4878,45.4878,51800.0
2012-11-21 12:10:00,60.01,60.06,59.98,59.98,27800.0,45.4878,45.5257,45.4651,45.4651,27800.0
2012-11-21 12:20:00,59.98,60.06,59.97,60.06,24200.0,45.4651,45.5257,45.4575,45.5257,24200.0
2012-11-21 12:30:00,60.06,60.16,60.04,60.13,24200.0,45.5257,45.6015,45.5105,45.5788,24200.0
2012-11-21 12:40:00,60.1,60.27,60.1,60.21,48400.0,45.556,45.6849,45.556,45.6394,48400.0
2012-11-21 12:50:00,60.21,60.24,60.19,60.23,41400.0,45.6394,45.6621,45.6242,45.6546,41400.0
2012-11-21 13:00:00,60.21,60.27,60.21,60.24,26400.0,45.6394,45.6849,45.6394,45.6621,26400.0
2012-11-21 13:10:00,60.24,60.33,60.24,60.26,53600.0,45.6621,45.7304,45.6621,45.6773,53600.0
2012-11-21 13:20:00,60.26,60.33,60.26,60.29,23800.0,45.6773,45.7304,45.6773,45.7,23800.0
2012-11-21 13:30:00,60.28,60.34,60.27,60.33,23400.0,45.6925,45.7379,45.6849,45.7304,23400.0
2012-11-21 13:40:00,60.32,60.33,60.27,60.29,29800.0,45.7228,45.7304,45.6849,45.7,29800.0
2012-11-21 13:50:00,60.3,60.3,60.27,60.3,17600.0,45.7076,45.7076,45.6849,45.7076,17600.0
2012-11-21 14:00:00,60.3,60.35,60.3,60.35,28400.0,45.7076,45.7455,45.7076,45.7455,28400.0
2012-11-21 14:10:00,60.34,60.37,60.25,60.26,90200.0,45.7379,45.7607,45.6697,45.6773,90200.0
2012-11-21 14:20:00,60.26,60.27,60.21,60.27,62200.0,45.6773,45.6849,45.6394,45.6849,62200.0
2012-11-21 14:30:00,60.26,60.26,60.18,60.18,37200.0,45.6773,45.6773,45.6167,45.6167,37200.0
2012-11-21 14:40:00,60.18,60.2,60.11,60.13,34600.0,45.6167,45.6318,45.5636,45.5788,34600.0
2012-11-21 14:50:00,60.12,60.13,60.01,60.02,37200.0,45.5712,45.5788,45.4878,45.4954,37200.0
2012-11-21 15:00:00,60.04,60.16,60.03,60.15,23600.0,45.5105,45.6015,45.503,45.5939,23600.0
2012-11-21 15:10:00,60.15,60.16,60.13,60.13,21200.0,45.5939,45.6015,45.5788,45.5788,21200.0
2012-11-21 15:20:00,60.12,60.13,60.02,60.09,44400.0,45.5712,45.5788,45.4954,45.5484,44400.0
2012-11-21 15:30:00,60.09,60.12,60.07,60.1,58400.0,45.5484,45.5712,45.5333,45.556,58400.0
2012-11-21 15:40:00,60.1,60.16,60.08,60.1,74800.0,45.556,45.6015,45.5409,45.556,74800.0
2012-11-21 15:50:00,60.1,60.12,59.99,60.03,287800.0,45.556,45.5712,45.4726,45.503,287800.0
2012-11-23 09:30:00,60.0,60.68,60.0,60.47,133600.0,45.4802,45.9957,45.4802,45.8365,133600.0
2012-11-23 09:40:00,60.45,60.51,60.16,60.51,103000.0,45.8213,45.8668,45.6015,45.8668,103000.0
2012-11-23 09:50:00,60.51,60.77,60.51,60.77,88800.0,45.8668,46.0639,45.8668,46.0639,88800.0
2012-11-23 10:00:00,60.75,60.87,60.73,60.86,64600.0,46.0487,46.1397,46.0336,46.1321,64600.0
2012-11-23 10:10:00,60.86,60.96,60.84,60.85,90800.0,46.1321,46.2079,46.1169,46.1245,90800.0
2012-11-23 10:20:00,60.87,60.95,60.86,60.93,56200.0,46.1397,46.2003,46.1321,46.1852,56200.0
2012-11-23 10:30:00,60.93,60.93,60.81,60.82,98400.0,46.1852,46.1852,46.0942,46.1018,98400.0
2012-11-23 10:40:00,60.82,60.84,60.71,60.74,34400.0,46.1018,46.1169,46.0184,46.0411,34400.0
2012-11-23 10:50:00,60.74,60.76,60.65,60.75,38800.0,46.0411,46.0563,45.9729,46.0487,38800.0
2012-11-23 11:00:00,60.74,60.75,60.72,60.74,45600.0,46.0411,46.0487,46.026,46.0411,45600.0
2012-11-23 11:10:00,60.74,60.81,60.73,60.8,53400.0,46.0411,46.0942,46.0336,46.0866,53400.0
2012-11-23 11:20:00,60.81,60.84,60.77,60.8,72800.0,46.0942,46.1169,46.0639,46.0866,72800.0
2012-11-23 11:30:00,60.81,60.81,60.7,60.72,53000.0,46.0942,46.0942,46.0108,46.026,53000.0
2012-11-23 11:40:00,60.72,60.73,60.67,60.7,16200.0,46.026,46.0336,45.9881,46.0108,16200.0
2012-11-23 11:50:00,60.71,60.75,60.67,60.74,20200.0,46.0184,46.0487,45.9881,46.0411,20200.0
2012-11-23 12:00:00,60.74,60.75,60.62,60.68,46000.0,46.0411,46.0487,45.9502,45.9957,46000.0
2012-11-23 12:10:00,60.68,60.75,60.63,60.73,57400.0,45.9957,46.0487,45.9578,46.0336,57400.0
2012-11-23 12:20:00,60.73,60.86,60.71,60.82,53000.0,46.0336,46.1321,46.0184,46.1018,53000.0
2012-11-23 12:30:00,60.82,60.82,60.73,60.8,84000.0,46.1018,46.1018,46.0336,46.0866,84000.0
2012-11-23 12:40:00,60.8,60.84,60.77,60.78,48800.0,46.0866,46.1169,46.0639,46.0715,48800.0
2012-11-23 12:50:00,60.78,61.0,60.77,61.0,159600.0,46.0715,46.2382,46.0639,46.2382,159600.0
2012-11-26 09:30:00,60.74,60.81,60.6,60.79,105000.0,46.0411,46.0942,45.935,46.079,105000.0
2012-11-26 09:40:00,60.84,61.1,60.83,60.97,65000.0,46.1169,46.314,46.1094,46.2155,65000.0
2012-11-26 09:50:00,60.99,61.02,60.84,60.84,50200.0,46.2306,46.2534,46.1169,46.1169,50200.0
2012-11-26 10:00:00,60.85,60.87,60.73,60.77,154400.0,46.1245,46.1397,46.0336,46.0639,154400.0
2012-11-26 10:10:00,60.79,61.01,60.79,60.99,74200.0,46.079,46.2458,46.079,46.2306,74200.0
2012-11-26 10:20:00,61.01,61.01,60.82,60.88,36800.0,46.2458,46.2458,46.1018,46.1473,36800.0
2012-11-26 10:30:00,60.88,60.92,60.8,60.87,31200.0,46.1473,46.1776,46.0866,46.1397,31200.0
2012-11-26 10:40:00,60.85,60.88,60.83,60.85,23800.0,46.1245,46.1473,46.1094,46.1245,23800.0
2012-11-26 10:50:00,60.84,60.87,60.68,60.68,41200.0,46.1169,46.1397,45.9957,45.9957,41200.0
2012-11-26 11:00:00,60.69,60.72,60.63,60.68,48200.0,46.0032,46.026,45.9578,45.9957,48200.0
2012-11-26 11:10:00,60.69,60.76,60.69,60.74,53200.0,46.0032,46.0563,46.0032,46.0411,53200.0
2012-11-26 11:20:00,60.73,60.76,60.68,60.73,60400.0,46.0336,46.0563,45.9957,46.0336,60400.0
2012-11-26 11:30:00,60.75,60.76,60.72,60.74,30200.0,46.0487,46.0563,46.026,46.0411,30200.0
2012-11-26 11:40:00,60.74,60.75,60.69,60.74,23600.0,46.0411,46.0487,46.0032,46.0411,23600.0
2012-11-26 11:50:00,60.74,60.76,60.68,60.73,39200.0,46.0411,46.0563,45.9957,46.0336,39200.0
2012-11-26 12:00:00,60.75,60.76,60.74,60.74,33400.0,46.0487,46.0563,46.0411,46.0411,33400.0
2012-11-26 12:10:00,60.75,60.75,60.68,60.73,25200.0,46.0487,46.0487,45.9957,46.0336,25200.0
2012-11-26 12:20:00,60.72,60.73,60.63,60.64,27200.0,46.026,46.0336,45.9578,45.9653,27200.0
2012-11-26 12:30:00,60.64,60.7,60.54,60.66,41800.0,45.9653,46.0108,45.8895,45.9805,41800.0
2012-11-26 12:40:00,60.65,60.81,60.65,60.8,36600.0,45.9729,46.0942,45.9729,46.0866,36600.0
2012-11-26 12:50:00,60.81,60.86,60.74,60.85,44600.0,46.0942,46.1321,46.0411,46.1245,44600.0
2012-11-26 13:00:00,60.85,60.85,60.8,60.82,52800.0,46.1245,46.1245,46.0866,46.1018,52800.0
2012-11-26 13:10:00,60.82,60.93,60.79,60.93,45800.0,46.1018,46.1852,46.079,46.1852,45800.0
2012-11-26 13:20:00,60.94,60.96,60.85,60.88,40200.0,46.1927,46.2079,46.1245,46.1473,40200.0
2012-11-26 13:30:00,60.9,60.95,60.88,60.88,37800.0,46.1624,46.2003,46.1473,46.1473,37800.0
2012-11-26 13:40:00,60.88,60.91,60.77,60.8,48000.0,46.1473,46.17,46.0639,46.0866,48000.0
2012-11-26 13:50:00,60.81,60.9,60.79,60.84,41000.0,46.0942,46.1624,46.079,46.1169,41000.0
2012-11-26 14:00:00,60.84,60.9,60.83,60.88,32600.0,46.1169,46.1624,46.1094,46.1473,32600.0
2012-11-26 14:10:00,60.89,60.95,60.88,60.94,18000.0,46.1548,46.2003,46.1473,46.1927,18000.0
2012-11-26 14:20:00,60.95,60.95,60.84,60.86,56000.0,46.2003,46.2003,46.1169,46.1321,56000.0
2012-11-26 14:30:00,60.86,60.91,60.85,60.91,34200.0,46.1321,46.17,46.1245,46.17,34200.0
2012-11-26 14:40:00,60.88,60.92,60.82,60.84,53600.0,46.1473,46.1776,46.1018,46.1169,53600.0
2012-11-26 14:50:00,60.84,60.98,60.84,60.97,76400.0,46.1169,46.2231,46.1169,46.2155,76400.0
2012-11-26 15:00:00,60.96,61.02,60.91,60.95,78600.0,46.2079,46.2534,46.17,46.2003,78600.0
2012-11-26 15:10:00,60.95,60.99,60.88,60.96,48800.0,46.2003,46.2306,46.1473,46.2079,48800.0
2012-11-26 15:20:00,60.96,60.98,60.9,60.92,49400.0,46.2079,46.2231,46.1624,46.1776,49400.0
2012-11-26 15:30:00,60.91,60.93,60.84,60.9,69200.0,46.17,46.1852,46.1169,46.1624,69200.0
2012-11-26 15:40:00,60.9,61.01,60.87,60.99,92800.0,46.1624,46.2458,46.1397,46.2306,92800.0
2012-11-26 15:50:00,60.98,60.99,60.88,60.95,264400.0,46.2231,46.2306,46.1473,46.2003,264400.0
2012-11-27 09:30:00,60.63,61.37,60.4,61.26,175800.0,45.9578,46.5187,45.7834,46.4353,175800.0
2012-11-27 09:40:00,61.32,61.67,61.27,61.45,151600.0,46.4808,46.7461,46.4429,46.5793,151600.0
2012-11-27 09:50:00,61.46,61.61,61.37,61.41,75200.0,46.5869,46.7006,46.5187,46.549,75200.0
2012-11-27 10:00:00,61.43,61.47,61.11,61.28,80400.0,46.5642,46.5945,46.3216,46.4505,80400.0
2012-11-27 10:10:00,61.3,61.37,61.02,61.05,50200.0,46.4656,46.5187,46.2534,46.2761,50200.0
2012-11-27 10:20:00,61.03,61.07,60.93,60.99,42200.0,46.261,46.2913,46.1852,46.2306,42200.0
2012-11-27 10:30:00,61.0,61.12,60.97,61.03,49400.0,46.2382,46.3292,46.2155,46.261,49400.0
2012-11-27 10:40:00,61.02,61.15,60.95,61.1,54000.0,46.2534,46.3519,46.2003,46.314,54000.0
2012-11-27 10:50:00,61.1,61.21,61.06,61.21,55200.0,46.314,46.3974,46.2837,46.3974,55200.0
2012-11-27 11:00:00,61.21,61.33,61.21,61.29,48000.0,46.3974,46.4884,46.3974,46.458,48000.0
2012-11-27 11:10:00,61.29,61.32,61.18,61.2,43800.0,46.458,46.4808,46.3747,46.3898,43800.0
2012-11-27 11:20:00,61.19,61.29,61.15,61.19,32600.0,46.3822,46.458,46.3519,46.3822,32600.0
2012-11-27 11:30:00,61.21,61.3,61.13,61.28,56200.0,46.3974,46.4656,46.3368,46.4505,56200.0
2012-11-27 11:40:00,61.28,61.34,61.22,61.24,86000.0,46.4505,46.4959,46.405,46.4201,86000.0
2012-11-27 11:50:00,61.23,61.48,61.23,61.38,104800.0,46.4126,46.6021,46.4126,46.5263,104800.0
2012-11-27 12:00:00,61.38,61.48,61.38,61.4,21800.0,46.5263,46.6021,46.5263,46.5414,21800.0
2012-11-27 12:10:00,61.41,61.43,61.33,61.38,34600.0,46.549,46.5642,46.4884,46.5263,34600.0
2012-11-27 12:20:00,61.38,61.44,61.35,61.38,29000.0,46.5263,46.5717,46.5035,46.5263,29000.0
2012-11-27 12:30:00,61.38,61.42,61.35,61.38,20000.0,46.5263,46.5566,46.5035,46.5263,20000.0
2012-11-27 12:40:00,61.38,61.49,61.38,61.44,20200.0,46.5263,46.6096,46.5263,46.5717,20200.0
2012-11-27 12:50:00,61.44,61.49,61.39,61.47,17600.0,46.5717,46.6096,46.5338,46.5945,17600.0
2012-11-27 13:00:00,61.46,61.46,61.36,61.43,18600.0,46.5869,46.5869,46.5111,46.5642,18600.0
2012-11-27 13:10:00,61.44,61.49,61.38,61.48,16400.0,46.5717,46.6096,46.5263,46.6021,16400.0
2012-11-27 13:20:00,61.48,61.49,61.32,61.4,72600.0,46.6021,46.6096,46.4808,46.5414,72600.0
2012-11-27 13:30:00,61.4,61.42,61.35,61.35,57800.0,46.5414,46.5566,46.5035,46.5035,57800.0
2012-11-27 13:40:00,61.33,61.57,61.32,61.49,53800.0,46.4884,46.6703,46.4808,46.6096,53800.0
2012-11-27 13:50:00,61.49,61.51,61.44,61.47,34600.0,46.6096,46.6248,46.5717,46.5945,34600.0
2012-11-27 14:00:00,61.47,61.49,61.38,61.45,27200.0,46.5945,46.6096,46.5263,46.5793,27200.0
2012-11-27 14:10:00,61.45,61.57,61.44,61.56,46000.0,46.5793,46.6703,46.5717,46.6627,46000.0
2012-11-27 14:20:00,61.56,61.6,61.2,61.22,58000.0,46.6627,46.693,46.3898,46.405,58000.0
2012-11-27 14:30:00,61.21,61.3,61.15,61.27,49600.0,46.3974,46.4656,46.3519,46.4429,49600.0
2012-11-27 14:40:00,61.27,61.27,61.08,61.13,35800.0,46.4429,46.4429,46.2989,46.3368,35800.0
2012-11-27 14:50:00,61.14,61.3,61.08,61.25,65800.0,46.3443,46.4656,46.2989,46.4277,65800.0
2012-11-27 15:00:00,61.24,61.38,61.21,61.35,36800.0,46.4201,46.5263,46.3974,46.5035,36800.0
2012-11-27 15:10:00,61.35,61.38,61.21,61.29,54400.0,46.5035,46.5263,46.3974,46.458,54400.0
2012-11-27 15:20:00,61.29,61.31,61.2,61.24,84600.0,46.458,46.4732,46.3898,46.4201,84600.0
2012-11-27 15:30:00,61.26,61.3,61.12,61.13,63600.0,46.4353,46.4656,46.3292,46.3368,63600.0
2012-11-27 15:40:00,61.13,61.27,61.13,61.27,117600.0,46.3368,46.4429,46.3368,46.4429,117600.0
2012-11-27 15:50:00,61.27,61.29,61.1,61.13,309200.0,46.4429,46.458,46.314,46.3368,309200.0
2012-11-28 09:30:00,60.41,60.68,60.41,60.68,89000.0,46.0483,46.2541,46.0483,46.2541,89000.0
2012-11-28 09:40:00,60.71,60.82,60.48,60.48,74400.0,46.277,46.3608,46.1017,46.1017,74400.0
2012-11-28 09:50:00,60.47,60.49,60.33,60.39,111400.0,46.0941,46.1093,45.9873,46.0331,111400.0
2012-11-28 10:00:00,60.4,60.4,59.99,60.02,203400.0,46.0407,46.0407,45.7282,45.751,203400.0
2012-11-28 10:10:00,60.02,60.14,59.99,60.13,108800.0,45.751,45.8425,45.7282,45.8349,108800.0
2012-11-28 10:20:00,60.13,60.46,60.1,60.34,92000.0,45.8349,46.0864,45.812,45.995,92000.0
2012-11-28 10:30:00,60.34,60.68,60.34,60.63,47200.0,45.995,46.2541,45.995,46.216,47200.0
2012-11-28 10:40:00,60.63,60.77,60.59,60.7,45800.0,46.216,46.3227,46.1855,46.2694,45800.0
2012-11-28 10:50:00,60.7,60.81,60.63,60.74,39800.0,46.2694,46.3532,46.216,46.2999,39800.0
2012-11-28 11:00:00,60.81,60.87,60.72,60.79,33000.0,46.3532,46.399,46.2846,46.338,33000.0
2012-11-28 11:10:00,60.81,60.98,60.79,60.96,32200.0,46.3532,46.4828,46.338,46.4676,32200.0
2012-11-28 11:20:00,60.98,61.0,60.86,60.89,47000.0,46.4828,46.4981,46.3913,46.4142,47000.0
2012-11-28 11:30:00,60.92,60.94,60.73,60.8,51000.0,46.4371,46.4523,46.2922,46.3456,51000.0
2012-11-28 11:40:00,60.79,60.8,60.68,60.7,17800.0,46.338,46.3456,46.2541,46.2694,17800.0
2012-11-28 11:50:00,60.69,60.75,60.63,60.7,19000.0,46.2618,46.3075,46.216,46.2694,19000.0
2012-11-28 12:00:00,60.7,60.74,60.5,60.62,42600.0,46.2694,46.2999,46.1169,46.2084,42600.0
2012-11-28 12:10:00,60.6,60.85,60.53,60.78,58000.0,46.1932,46.3837,46.1398,46.3304,58000.0
2012-11-28 12:20:00,60.79,60.87,60.73,60.8,34600.0,46.338,46.399,46.2922,46.3456,34600.0
2012-11-28 12:30:00,60.81,60.99,60.8,60.94,55000.0,46.3532,46.4904,46.3456,46.4523,55000.0
2012-11-28 12:40:00,60.95,61.07,60.91,60.97,40600.0,46.4599,46.5514,46.4295,46.4752,40600.0
2012-11-28 12:50:00,60.98,61.05,60.95,60.95,82800.0,46.4828,46.5362,46.4599,46.4599,82800.0
2012-11-28 13:00:00,60.96,60.99,60.86,60.86,22400.0,46.4676,46.4904,46.3913,46.3913,22400.0
2012-11-28 13:10:00,60.86,60.95,60.86,60.89,13200.0,46.3913,46.4599,46.3913,46.4142,13200.0
2012-11-28 13:20:00,60.92,60.96,60.86,60.93,36000.0,46.4371,46.4676,46.3913,46.4447,36000.0
2012-11-28 13:30:00,60.94,61.03,60.91,60.98,66400.0,46.4523,46.5209,46.4295,46.4828,66400.0
2012-11-28 13:40:00,61.01,61.04,60.95,60.99,27000.0,46.5057,46.5285,46.4599,46.4904,27000.0
2012-11-28 13:50:00,61.01,61.08,60.96,61.01,25400.0,46.5057,46.559,46.4676,46.5057,25400.0
2012-11-28 14:00:00,61.02,61.02,60.87,60.88,21800.0,46.5133,46.5133,46.399,46.4066,21800.0
2012-11-28 14:10:00,60.88,60.93,60.85,60.89,14400.0,46.4066,46.4447,46.3837,46.4142,14400.0
2012-11-28 14:20:00,60.89,60.9,60.83,60.87,33000.0,46.4142,46.4218,46.3685,46.399,33000.0
2012-11-28 14:30:00,60.87,61.02,60.82,61.0,45400.0,46.399,46.5133,46.3608,46.4981,45400.0
2012-11-28 14:40:00,61.0,61.06,60.93,60.96,20000.0,46.4981,46.5438,46.4447,46.4676,20000.0
2012-11-28 14:50:00,60.97,61.1,60.96,61.08,41000.0,46.4752,46.5743,46.4676,46.559,41000.0
2012-11-28 15:00:00,61.1,61.23,61.05,61.21,60400.0,46.5743,46.6734,46.5362,46.6581,60400.0
2012-11-28 15:10:00,61.2,61.24,61.1,61.12,51600.0,46.6505,46.681,46.5743,46.5895,51600.0
2012-11-28 15:20:00,61.12,61.34,61.12,61.34,53600.0,46.5895,46.7572,46.5895,46.7572,53600.0
2012-11-28 15:30:00,61.35,61.35,61.2,61.24,105000.0,46.7648,46.7648,46.6505,46.681,105000.0
2012-11-28 15:40:00,61.23,61.3,61.17,61.27,137600.0,46.6734,46.7267,46.6276,46.7039,137600.0
2012-11-28 15:50:00,61.27,61.41,61.26,61.4,267400.0,46.7039,46.8106,46.6962,46.803,267400.0
2012-11-29 09:30:00,61.69,61.84,61.53,61.59,187000.0,47.024,47.1384,46.9021,46.9478,187000.0
2012-11-29 09:40:00,61.58,61.74,61.54,61.58,113200.0,46.9402,47.0621,46.9097,46.9402,113200.0
2012-11-29 09:50:00,61.57,61.61,61.38,61.42,126600.0,46.9325,46.963,46.7877,46.8182,126600.0
2012-11-29 10:00:00,61.42,61.6,61.13,61.32,184600.0,46.8182,46.9554,46.5971,46.742,184600.0
2012-11-29 10:10:00,61.32,61.34,61.15,61.23,76400.0,46.742,46.7572,46.6124,46.6734,76400.0
2012-11-29 10:20:00,61.23,61.44,61.23,61.35,112600.0,46.6734,46.8335,46.6734,46.7648,112600.0
2012-11-29 10:30:00,61.35,61.36,61.1,61.15,103200.0,46.7648,46.7725,46.5743,46.6124,103200.0
2012-11-29 10:40:00,61.13,61.15,61.05,61.09,65600.0,46.5971,46.6124,46.5362,46.5667,65600.0
2012-11-29 10:50:00,61.09,61.34,61.09,61.32,85800.0,46.5667,46.7572,46.5667,46.742,85800.0
2012-11-29 11:00:00,61.33,61.58,61.33,61.58,92000.0,46.7496,46.9402,46.7496,46.9402,92000.0
2012-11-29 11:10:00,61.58,61.65,61.57,61.6,70800.0,46.9402,46.9935,46.9325,46.9554,70800.0
2012-11-29 11:20:00,61.59,61.62,61.43,61.44,76200.0,46.9478,46.9707,46.8258,46.8335,76200.0
2012-11-29 11:30:00,61.45,61.52,61.35,61.38,56600.0,46.8411,46.8944,46.7648,46.7877,56600.0
2012-11-29 11:40:00,61.39,61.42,61.08,61.27,135200.0,46.7953,46.8182,46.559,46.7039,135200.0
2012-11-29 11:50:00,61.29,61.43,61.24,61.32,68200.0,46.7191,46.8258,46.681,46.742,68200.0
2012-11-29 12:00:00,61.34,61.42,61.31,61.38,96800.0,46.7572,46.8182,46.7344,46.7877,96800.0
2012-11-29 12:10:00,61.39,61.62,61.39,61.52,126600.0,46.7953,46.9707,46.7953,46.8944,126600.0
2012-11-29 12:20:00,61.53,61.59,61.47,61.54,43600.0,46.9021,46.9478,46.8563,46.9097,43600.0
2012-11-29 12:30:00,61.54,61.57,61.43,61.46,58200.0,46.9097,46.9325,46.8258,46.8487,58200.0
2012-11-29 12:40:00,61.45,61.49,61.39,61.48,72000.0,46.8411,46.8716,46.7953,46.8639,72000.0
2012-11-29 12:50:00,61.48,61.48,61.4,61.43,36800.0,46.8639,46.8639,46.803,46.8258,36800.0
2012-11-29 13:00:00,61.43,61.52,61.41,61.42,40600.0,46.8258,46.8944,46.8106,46.8182,40600.0
2012-11-29 13:10:00,61.42,61.49,61.4,61.46,58000.0,46.8182,46.8716,46.803,46.8487,58000.0
2012-11-29 13:20:00,61.46,61.52,61.44,61.52,36000.0,46.8487,46.8944,46.8335,46.8944,36000.0
2012-11-29 13:30:00,61.52,61.68,61.52,61.65,69000.0,46.8944,47.0164,46.8944,46.9935,69000.0
2012-11-29 13:40:00,61.65,61.68,61.59,61.64,45400.0,46.9935,47.0164,46.9478,46.9859,45400.0
2012-11-29 13:50:00,61.64,61.74,61.63,61.68,69200.0,46.9859,47.0621,46.9783,47.0164,69200.0
2012-11-29 14:00:00,61.67,61.73,61.66,61.7,51800.0,47.0088,47.0545,47.0011,47.0316,51800.0
2012-11-29 14:10:00,61.7,61.71,61.63,61.71,41800.0,47.0316,47.0393,46.9783,47.0393,41800.0
2012-11-29 14:20:00,61.72,61.78,61.71,61.73,71400.0,47.0469,47.0926,47.0393,47.0545,71400.0
2012-11-29 14:30:00,61.73,61.74,61.66,61.73,60800.0,47.0545,47.0621,47.0011,47.0545,60800.0
2012-11-29 14:40:00,61.73,61.76,61.69,61.74,66800.0,47.0545,47.0774,47.024,47.0621,66800.0
2012-11-29 14:50:00,61.74,61.76,61.71,61.74,69800.0,47.0621,47.0774,47.0393,47.0621,69800.0
2012-11-29 15:00:00,61.74,61.74,61.54,61.55,106400.0,47.0621,47.0621,46.9097,46.9173,106400.0
2012-11-29 15:10:00,61.55,61.55,61.43,61.51,80600.0,46.9173,46.9173,46.8258,46.8868,80600.0
2012-11-29 15:20:00,61.52,61.57,61.44,61.55,113600.0,46.8944,46.9325,46.8335,46.9173,113600.0
2012-11-29 15:30:00,61.56,61.6,61.52,61.55,133000.0,46.9249,46.9554,46.8944,46.9173,133000.0
2012-11-29 15:40:00,61.56,61.66,61.55,61.63,148000.0,46.9249,47.0011,46.9173,46.9783,148000.0
2012-11-29 15:50:00,61.63,61.63,61.52,61.57,258200.0,46.9783,46.9783,46.8944,46.9325,258200.0
2012-11-30 09:30:00,61.48,61.57,61.22,61.44,177600.0,46.8639,46.9325,46.6658,46.8335,177600.0
2012-11-30 09:40:00,61.44,61.51,61.15,61.15,149200.0,46.8335,46.8868,46.6124,46.6124,149200.0
2012-11-30 09:50:00,61.11,61.33,61.07,61.29,88200.0,46.5819,46.7496,46.5514,46.7191,88200.0
2012-11-30 10:00:00,61.29,61.54,61.28,61.4,111000.0,46.7191,46.9097,46.7115,46.803,111000.0
2012-11-30 10:10:00,61.37,61.49,61.26,61.45,58600.0,46.7801,46.8716,46.6962,46.8411,58600.0
2012-11-30 10:20:00,61.47,61.51,61.34,61.38,75000.0,46.8563,46.8868,46.7572,46.7877,75000.0
2012-11-30 10:30:00,61.36,61.36,61.2,61.26,80400.0,46.7725,46.7725,46.6505,46.6962,80400.0
2012-11-30 10:40:00,61.24,61.31,61.02,61.06,53200.0,46.681,46.7344,46.5133,46.5438,53200.0
2012-11-30 10:50:00,61.07,61.07,60.96,61.07,84800.0,46.5514,46.5514,46.4676,46.5514,84800.0
2012-11-30 11:00:00,61.06,61.15,61.06,61.1,122600.0,46.5438,46.6124,46.5438,46.5743,122600.0
2012-11-30 11:10:00,61.1,61.2,61.09,61.15,67400.0,46.5743,46.6505,46.5667,46.6124,67400.0
2012-11-30 11:20:00,61.13,61.15,61.06,61.13,63200.0,46.5971,46.6124,46.5438,46.5971,63200.0
2012-11-30 11:30:00,61.12,61.19,61.1,61.15,45400.0,46.5895,46.6429,46.5743,46.6124,45400.0
2012-11-30 11:40:00,61.16,61.22,61.16,61.2,41600.0,46.62,46.6658,46.62,46.6505,41600.0
2012-11-30 11:50:00,61.2,61.24,61.15,61.18,53400.0,46.6505,46.681,46.6124,46.6353,53400.0
2012-11-30 12:00:00,61.19,61.23,61.16,61.21,46600.0,46.6429,46.6734,46.62,46.6581,46600.0
2012-11-30 12:10:00,61.22,61.24,61.18,61.23,52000.0,46.6658,46.681,46.6353,46.6734,52000.0
2012-11-30 12:20:00,61.23,61.31,61.23,61.27,31400.0,46.6734,46.7344,46.6734,46.7039,31400.0
2012-11-30 12:30:00,61.27,61.34,61.27,61.33,32800.0,46.7039,46.7572,46.7039,46.7496,32800.0
2012-11-30 12:40:00,61.32,61.38,61.29,61.37,57600.0,46.742,46.7877,46.7191,46.7801,57600.0
2012-11-30 12:50:00,61.37,61.37,61.24,61.24,38800.0,46.7801,46.7801,46.681,46.681,38800.0
2012-11-30 13:00:00,61.26,61.33,61.24,61.3,29600.0,46.6962,46.7496,46.681,46.7267,29600.0
2012-11-30 13:10:00,61.31,61.33,61.26,61.29,44600.0,46.7344,46.7496,46.6962,46.7191,44600.0
2012-11-30 13:20:00,61.29,61.49,61.29,61.43,64400.0,46.7191,46.8716,46.7191,46.8258,64400.0
2012-11-30 13:30:00,61.43,61.45,61.35,61.37,38200.0,46.8258,46.8411,46.7648,46.7801,38200.0
2012-11-30 13:40:00,61.37,61.44,61.34,61.44,49800.0,46.7801,46.8335,46.7572,46.8335,49800.0
2012-11-30 13:50:00,61.41,61.43,61.36,61.38,48800.0,46.8106,46.8258,46.7725,46.7877,48800.0
2012-11-30 14:00:00,61.38,61.42,61.37,61.39,59600.0,46.7877,46.8182,46.7801,46.7953,59600.0
2012-11-30 14:10:00,61.38,61.39,61.3,61.31,41600.0,46.7877,46.7953,46.7267,46.7344,41600.0
2012-11-30 14:20:00,61.32,61.48,61.32,61.44,48200.0,46.742,46.8639,46.742,46.8335,48200.0
2012-11-30 14:30:00,61.46,61.46,61.35,61.37,51800.0,46.8487,46.8487,46.7648,46.7801,51800.0
2012-11-30 14:40:00,61.37,61.37,61.27,61.29,48000.0,46.7801,46.7801,46.7039,46.7191,48000.0
2012-11-30 14:50:00,61.29,61.31,61.21,61.23,48200.0,46.7191,46.7344,46.6581,46.6734,48200.0
2012-11-30 15:00:00,61.23,61.23,61.2,61.21,62800.0,46.6734,46.6734,46.6505,46.6581,62800.0
2012-11-30 15:10:00,61.21,61.35,61.21,61.29,72400.0,46.6581,46.7648,46.6581,46.7191,72400.0
2012-11-30 15:20:00,61.3,61.35,61.23,61.26,105000.0,46.7267,46.7648,46.6734,46.6962,105000.0
2012-11-30 15:30:00,61.25,61.38,61.23,61.35,103800.0,46.6886,46.7877,46.6734,46.7648,103800.0
2012-11-30 15:40:00,61.35,61.42,61.3,61.37,171600.0,46.7648,46.8182,46.7267,46.7801,171600.0
2012-11-30 15:50:00,61.38,61.52,61.36,61.38,397000.0,46.7877,46.8944,46.7725,46.7877,397000.0
2012-12-03 09:30:00,61.84,62.02,61.72,61.85,176200.0,47.1384,47.2756,47.0469,47.146,176200.0
2012-12-03 09:40:00,61.88,61.93,61.44,61.54,117800.0,47.1688,47.207,46.8335,46.9097,117800.0
2012-12-03 09:50:00,61.51,61.54,61.07,61.11,113200.0,46.8868,46.9097,46.5514,46.5819,113200.0
2012-12-03 10:00:00,61.09,61.29,60.88,61.15,160400.0,46.5667,46.7191,46.4066,46.6124,160400.0
2012-12-03 10:10:00,61.16,61.4,61.15,61.32,73600.0,46.62,46.803,46.6124,46.742,73600.0
2012-12-03 10:20:00,61.29,61.35,61.12,61.12,71200.0,46.7191,46.7648,46.5895,46.5895,71200.0
2012-12-03 10:30:00,61.13,61.26,61.02,61.22,63200.0,46.5971,46.6962,46.5133,46.6658,63200.0
2012-12-03 10:40:00,61.22,61.27,61.17,61.21,53600.0,46.6658,46.7039,46.6276,46.6581,53600.0
2012-12-03 10:50:00,61.22,61.22,61.01,61.08,99600.0,46.6658,46.6658,46.5057,46.559,99600.0
2012-12-03 11:00:00,61.08,61.13,61.01,61.04,77600.0,46.559,46.5971,46.5057,46.5285,77600.0
2012-12-03 11:10:00,61.04,61.05,60.97,60.97,70800.0,46.5285,46.5362,46.4752,46.4752,70800.0
2012-12-03 11:20:00,60.97,60.98,60.93,60.96,75800.0,46.4752,46.4828,46.4447,46.4676,75800.0
2012-12-03 11:30:00,60.95,60.99,60.87,60.98,76600.0,46.4599,46.4904,46.399,46.4828,76600.0
2012-12-03 11:40:00,60.99,61.06,60.88,60.9,108600.0,46.4904,46.5438,46.4066,46.4218,108600.0
2012-12-03 11:50:00,60.9,61.01,60.9,60.97,93000.0,46.4218,46.5057,46.4218,46.4752,93000.0
2012-12-03 12:00:00,60.99,61.01,60.94,60.97,85400.0,46.4904,46.5057,46.4523,46.4752,85400.0
2012-12-03 12:10:00,60.97,61.01,60.91,60.99,93600.0,46.4752,46.5057,46.4295,46.4904,93600.0
2012-12-03 12:20:00,60.99,61.08,60.98,61.04,65000.0,46.4904,46.559,46.4828,46.5285,65000.0
2012-12-03 12:30:00,61.02,61.17,61.02,61.15,45200.0,46.5133,46.6276,46.5133,46.6124,45200.0
2012-12-03 12:40:00,61.14,61.15,61.05,61.05,58800.0,46.6048,46.6124,46.5362,46.5362,58800.0
2012-12-03 12:50:00,61.05,61.06,60.97,60.97,28800.0,46.5362,46.5438,46.4752,46.4752,28800.0
2012-12-03 13:00:00,60.97,61.02,60.91,60.96,62200.0,46.4752,46.5133,46.4295,46.4676,62200.0
2012-12-03 13:10:00,60.96,61.01,60.93,60.99,42000.0,46.4676,46.5057,46.4447,46.4904,42000.0
2012-12-03 13:20:00,61.0,61.04,60.94,61.02,38400.0,46.4981,46.5285,46.4523,46.5133,38400.0
2012-12-03 13:30:00,61.02,61.03,60.82,60.84,45200.0,46.5133,46.5209,46.3608,46.3761,45200.0
2012-12-03 13:40:00,60.85,60.88,60.82,60.87,38800.0,46.3837,46.4066,46.3608,46.399,38800.0
2012-12-03 13:50:00,60.89,60.93,60.82,60.82,41200.0,46.4142,46.4447,46.3608,46.3608,41200.0
2012-12-03 14:00:00,60.82,60.94,60.82,60.94,47800.0,46.3608,46.4523,46.3608,46.4523,47800.0
2012-12-03 14:10:00,60.94,60.98,60.86,60.9,57400.0,46.4523,46.4828,46.3913,46.4218,57400.0
2012-12-03 14:20:00,60.9,60.93,60.82,60.87,66800.0,46.4218,46.4447,46.3608,46.399,66800.0
2012-12-03 14:30:00,60.87,60.91,60.83,60.84,70000.0,46.399,46.4295,46.3685,46.3761,70000.0
2012-12-03 14:40:00,60.81,60.9,60.8,60.8,34600.0,46.3532,46.4218,46.3456,46.3456,34600.0
2012-12-03 14:50:00,60.83,60.86,60.77,60.82,83200.0,46.3685,46.3913,46.3227,46.3608,83200.0
2012-12-03 15:00:00,60.81,60.92,60.74,60.78,106400.0,46.3532,46.4371,46.2999,46.3304,106400.0
2012-12-03 15:10:00,60.76,60.82,60.62,60.67,122000.0,46.3151,46.3608,46.2084,46.2465,122000.0
2012-12-03 15:20:00,60.67,60.74,60.65,60.74,94400.0,46.2465,46.2999,46.2313,46.2999,94400.0
2012-12-03 15:30:00,60.74,60.82,60.73,60.79,115400.0,46.2999,46.3608,46.2922,46.338,115400.0
2012-12-03 15:40:00,60.8,60.87,60.76,60.76,160800.0,46.3456,46.399,46.3151,46.3151,160800.0
2012-12-03 15:50:00,60.76,60.81,60.67,60.71,334200.0,46.3151,46.3532,46.2465,46.277,334200.0
2012-12-04 09:30:00,60.82,61.09,60.66,61.09,112800.0,46.3608,46.5667,46.2389,46.5667,112800.0
2012-12-04 09:40:00,61.08,61.38,61.08,61.17,71000.0,46.559,46.7877,46.559,46.6276,71000.0
2012-12-04 09:50:00,61.16,61.31,61.1,61.13,83400.0,46.62,46.7344,46.5743,46.5971,83400.0
2012-12-04 10:00:00,61.13,61.33,61.07,61.31,44400.0,46.5971,46.7496,46.5514,46.7344,44400.0
2012-12-04 10:10:00,61.28,61.39,61.26,61.37,64200.0,46.7115,46.7953,46.6962,46.7801,64200.0
2012-12-04 10:20:00,61.35,61.38,61.05,61.07,50600.0,46.7648,46.7877,46.5362,46.5514,50600.0
2012-12-04 10:30:00,61.05,61.23,61.05,61.18,60600.0,46.5362,46.6734,46.5362,46.6353,60600.0
2012-12-04 10:40:00,61.2,61.28,61.15,61.23,35000.0,46.6505,46.7115,46.6124,46.6734,35000.0
2012-12-04 10:50:00,61.21,61.26,61.05,61.07,57800.0,46.6581,46.6962,46.5362,46.5514,57800.0
2012-12-04 11:00:00,61.07,61.08,60.96,60.97,36200.0,46.5514,46.559,46.4676,46.4752,36200.0
2012-12-04 11:10:00,60.95,61.04,60.9,61.04,26400.0,46.4599,46.5285,46.4218,46.5285,26400.0
2012-12-04 11:20:00,61.05,61.06,60.88,60.88,30800.0,46.5362,46.5438,46.4066,46.4066,30800.0
2012-12-04 11:30:00,60.88,60.96,60.86,60.94,25400.0,46.4066,46.4676,46.3913,46.4523,25400.0
2012-12-04 11:40:00,60.88,61.05,60.88,61.05,39800.0,46.4066,46.5362,46.4066,46.5362,39800.0
2012-12-04 11:50:00,61.05,61.05,60.97,60.99,43000.0,46.5362,46.5362,46.4752,46.4904,43000.0
2012-12-04 12:00:00,61.01,61.01,60.83,60.86,33400.0,46.5057,46.5057,46.3685,46.3913,33400.0
2012-12-04 12:10:00,60.86,60.89,60.76,60.79,45600.0,46.3913,46.4142,46.3151,46.338,45600.0
2012-12-04 12:20:00,60.77,61.01,60.74,60.99,74600.0,46.3227,46.5057,46.2999,46.4904,74600.0
2012-12-04 12:30:00,60.93,61.07,60.9,60.97,53400.0,46.4447,46.5514,46.4218,46.4752,53400.0
2012-12-04 12:40:00,60.93,61.01,60.91,60.99,32400.0,46.4447,46.5057,46.4295,46.4904,32400.0
2012-12-04 12:50:00,61.0,61.0,60.88,60.91,19200.0,46.4981,46.4981,46.4066,46.4295,19200.0
2012-12-04 13:00:00,60.9,60.94,60.83,60.88,55800.0,46.4218,46.4523,46.3685,46.4066,55800.0
2012-12-04 13:10:00,60.89,60.98,60.86,60.95,36600.0,46.4142,46.4828,46.3913,46.4599,36600.0
2012-12-04 13:20:00,60.96,61.02,60.96,61.0,132000.0,46.4676,46.5133,46.4676,46.4981,132000.0
2012-12-04 13:30:00,61.01,61.14,60.93,61.1,59200.0,46.5057,46.6048,46.4447,46.5743,59200.0
2012-12-04 13:40:00,61.09,61.27,61.09,61.27,40400.0,46.5667,46.7039,46.5667,46.7039,40400.0
2012-12-04 13:50:00,61.28,61.38,61.23,61.24,58200.0,46.7115,46.7877,46.6734,46.681,58200.0
2012-12-04 14:00:00,61.27,61.31,61.18,61.2,39400.0,46.7039,46.7344,46.6353,46.6505,39400.0
2012-12-04 14:10:00,61.2,61.23,61.13,61.19,33800.0,46.6505,46.6734,46.5971,46.6429,33800.0
2012-12-04 14:20:00,61.18,61.24,61.13,61.13,30400.0,46.6353,46.681,46.5971,46.5971,30400.0
2012-12-04 14:30:00,61.12,61.18,61.12,61.14,18600.0,46.5895,46.6353,46.5895,46.6048,18600.0
2012-12-04 14:40:00,61.15,61.24,61.15,61.2,38600.0,46.6124,46.681,46.6124,46.6505,38600.0
2012-12-04 14:50:00,61.19,61.23,61.13,61.15,42000.0,46.6429,46.6734,46.5971,46.6124,42000.0
2012-12-04 15:00:00,61.15,61.27,61.12,61.2,26800.0,46.6124,46.7039,46.5895,46.6505,26800.0
2012-12-04 15:10:00,61.21,61.29,61.16,61.24,37400.0,46.6581,46.7191,46.62,46.681,37400.0
2012-12-04 15:20:00,61.25,61.29,61.2,61.23,52000.0,46.6886,46.7191,46.6505,46.6734,52000.0
2012-12-04 15:30:00,61.22,61.27,61.15,61.24,68000.0,46.6658,46.7039,46.6124,46.681,68000.0
2012-12-04 15:40:00,61.23,61.27,61.17,61.23,98600.0,46.6734,46.7039,46.6276,46.6734,98600.0
2012-12-04 15:50:00,61.24,61.24,61.07,61.16,361200.0,46.681,46.681,46.5514,46.62,361200.0
2012-12-05 09:30:00,61.31,61.5,61.17,61.41,124800.0,46.7344,46.8792,46.6276,46.8106,124800.0
2012-12-05 09:40:00,61.43,61.45,61.28,61.32,60800.0,46.8258,46.8411,46.7115,46.742,60800.0
2012-12-05 09:50:00,61.33,61.39,61.27,61.37,106200.0,46.7496,46.7953,46.7039,46.7801,106200.0
2012-12-05 10:00:00,61.38,61.5,61.31,61.44,281200.0,46.7877,46.8792,46.7344,46.8335,281200.0
2012-12-05 10:10:00,61.41,61.44,61.22,61.31,70200.0,46.8106,46.8335,46.6658,46.7344,70200.0
2012-12-05 10:20:00,61.3,61.39,61.08,61.14,93400.0,46.7267,46.7953,46.559,46.6048,93400.0
2012-12-05 10:30:00,61.12,61.22,61.09,61.09,51200.0,46.5895,46.6658,46.5667,46.5667,51200.0
2012-12-05 10:40:00,61.1,61.11,60.76,60.82,136200.0,46.5743,46.5819,46.3151,46.3608,136200.0
2012-12-05 10:50:00,60.82,60.87,60.66,60.87,78800.0,46.3608,46.399,46.2389,46.399,78800.0
2012-12-05 11:00:00,60.88,60.93,60.8,60.91,50000.0,46.4066,46.4447,46.3456,46.4295,50000.0
2012-12-05 11:10:00,60.93,61.04,60.83,60.83,43200.0,46.4447,46.5285,46.3685,46.3685,43200.0
2012-12-05 11:20:00,60.84,61.02,60.79,60.97,103800.0,46.3761,46.5133,46.338,46.4752,103800.0
2012-12-05 11:30:00,60.97,61.16,60.97,61.13,148600.0,46.4752,46.62,46.4752,46.5971,148600.0
2012-12-05 11:40:00,61.12,61.15,61.08,61.11,44600.0,46.5895,46.6124,46.559,46.5819,44600.0
2012-12-05 11:50:00,61.11,61.26,61.09,61.22,87800.0,46.5819,46.6962,46.5667,46.6658,87800.0
2012-12-05 12:00:00,61.23,61.35,61.23,61.33,145400.0,46.6734,46.7648,46.6734,46.7496,145400.0
2012-12-05 12:10:00,61.34,61.35,61.26,61.33,37000.0,46.7572,46.7648,46.6962,46.7496,37000.0
2012-12-05 12:20:00,61.32,61.32,61.15,61.17,71400.0,46.742,46.742,46.6124,46.6276,71400.0
2012-12-05 12:30:00,61.18,61.33,61.15,61.32,109400.0,46.6353,46.7496,46.6124,46.742,109400.0
2012-12-05 12:40:00,61.33,61.36,61.25,61.27,106800.0,46.7496,46.7725,46.6886,46.7039,106800.0
2012-12-05 12:50:00,61.29,61.33,61.27,61.32,81400.0,46.7191,46.7496,46.7039,46.742,81400.0
2012-12-05 13:00:00,61.32,61.37,61.28,61.35,71800.0,46.742,46.7801,46.7115,46.7648,71800.0
2012-12-05 13:10:00,61.35,61.45,61.33,61.38,52000.0,46.7648,46.8411,46.7496,46.7877,52000.0
2012-12-05 13:20:00,61.4,61.49,61.38,61.48,42400.0,46.803,46.8716,46.7877,46.8639,42400.0
2012-12-05 13:30:00,61.48,61.49,61.35,61.35,56800.0,46.8639,46.8716,46.7648,46.7648,56800.0
2012-12-05 13:40:00,61.35,61.36,61.22,61.34,122000.0,46.7648,46.7725,46.6658,46.7572,122000.0
2012-12-05 13:50:00,61.35,61.47,61.35,61.41,46600.0,46.7648,46.8563,46.7648,46.8106,46600.0
2012-12-05 14:00:00,61.41,61.49,61.4,61.47,59000.0,46.8106,46.8716,46.803,46.8563,59000.0
2012-12-05 14:10:00,61.47,61.62,61.47,61.58,93600.0,46.8563,46.9707,46.8563,46.9402,93600.0
2012-12-05 14:20:00,61.56,61.59,61.49,61.54,47800.0,46.9249,46.9478,46.8716,46.9097,47800.0
2012-12-05 14:30:00,61.54,61.67,61.52,61.64,100600.0,46.9097,47.0088,46.8944,46.9859,100600.0
2012-12-05 14:40:00,61.64,61.7,61.59,61.66,59600.0,46.9859,47.0316,46.9478,47.0011,59600.0
2012-12-05 14:50:00,61.66,61.71,61.63,61.67,56200.0,47.0011,47.0393,46.9783,47.0088,56200.0
2012-12-05 15:00:00,61.65,61.71,61.6,61.67,88800.0,46.9935,47.0393,46.9554,47.0088,88800.0
2012-12-05 15:10:00,61.7,61.79,61.68,61.71,90600.0,47.0316,47.1002,47.0164,47.0393,90600.0
2012-12-05 15:20:00,61.71,61.74,61.65,61.7,130600.0,47.0393,47.0621,46.9935,47.0316,130600.0
2012-12-05 15:30:00,61.7,61.72,61.63,61.63,130600.0,47.0316,47.0469,46.9783,46.9783,130600.0
2012-12-05 15:40:00,61.63,61.66,61.41,61.42,171600.0,46.9783,47.0011,46.8106,46.8182,171600.0
2012-12-05 15:50:00,61.42,61.5,61.31,61.44,252800.0,46.8182,46.8792,46.7344,46.8335,252800.0
2012-12-06 09:30:00,61.39,61.86,61.14,61.78,113000.0,46.7953,47.1536,46.6048,47.0926,113000.0
2012-12-06 09:40:00,61.85,62.08,61.32,61.4,112200.0,47.146,47.3213,46.742,46.803,112200.0
2012-12-06 09:50:00,61.36,61.49,61.26,61.32,36600.0,46.7725,46.8716,46.6962,46.742,36600.0
2012-12-06 10:00:00,61.34,61.38,61.17,61.32,37000.0,46.7572,46.7877,46.6276,46.742,37000.0
2012-12-06 10:10:00,61.27,61.32,61.18,61.21,34000.0,46.7039,46.742,46.6353,46.6581,34000.0
2012-12-06 10:20:00,61.26,61.3,61.07,61.25,27200.0,46.6962,46.7267,46.5514,46.6886,27200.0
2012-12-06 10:30:00,61.24,61.4,61.2,61.28,41800.0,46.681,46.803,46.6505,46.7115,41800.0
2012-12-06 10:40:00,61.34,61.37,61.27,61.32,54200.0,46.7572,46.7801,46.7039,46.742,54200.0
2012-12-06 10:50:00,61.32,61.4,61.23,61.3,51400.0,46.742,46.803,46.6734,46.7267,51400.0
2012-12-06 11:00:00,61.35,61.44,61.31,61.36,33000.0,46.7648,46.8335,46.7344,46.7725,33000.0
2012-12-06 11:10:00,61.36,61.38,61.26,61.34,23800.0,46.7725,46.7877,46.6962,46.7572,23800.0
2012-12-06 11:20:00,61.33,61.44,61.31,61.43,38400.0,46.7496,46.8335,46.7344,46.8258,38400.0
2012-12-06 11:30:00,61.38,61.51,61.38,61.49,72600.0,46.7877,46.8868,46.7877,46.8716,72600.0
2012-12-06 11:40:00,61.5,61.52,61.39,61.44,59600.0,46.8792,46.8944,46.7953,46.8335,59600.0
2012-12-06 11:50:00,61.45,61.53,61.36,61.42,40600.0,46.8411,46.9021,46.7725,46.8182,40600.0
2012-12-06 12:00:00,61.44,61.49,61.34,61.38,33000.0,46.8335,46.8716,46.7572,46.7877,33000.0
2012-12-06 12:10:00,61.39,61.4,61.32,61.34,22400.0,46.7953,46.803,46.742,46.7572,22400.0
2012-12-06 12:20:00,61.34,61.38,61.28,61.29,15200.0,46.7572,46.7877,46.7115,46.7191,15200.0
2012-12-06 12:30:00,61.28,61.39,61.26,61.38,16600.0,46.7115,46.7953,46.6962,46.7877,16600.0
2012-12-06 12:40:00,61.38,61.38,61.29,61.38,20200.0,46.7877,46.7877,46.7191,46.7877,20200.0
2012-12-06 12:50:00,61.35,61.38,61.24,61.24,18000.0,46.7648,46.7877,46.681,46.681,18000.0
2012-12-06 13:00:00,61.27,61.3,61.23,61.24,22400.0,46.7039,46.7267,46.6734,46.681,22400.0
2012-12-06 13:10:00,61.26,61.27,61.17,61.24,44600.0,46.6962,46.7039,46.6276,46.681,44600.0
2012-12-06 13:20:00,61.24,61.27,61.19,61.2,23000.0,46.681,46.7039,46.6429,46.6505,23000.0
2012-12-06 13:30:00,61.22,61.28,61.21,61.27,19000.0,46.6658,46.7115,46.6581,46.7039,19000.0
2012-12-06 13:40:00,61.27,61.38,61.23,61.38,18000.0,46.7039,46.7877,46.6734,46.7877,18000.0
2012-12-06 13:50:00,61.38,61.41,61.31,61.38,21600.0,46.7877,46.8106,46.7344,46.7877,21600.0
2012-12-06 14:00:00,61.39,61.42,61.35,61.38,20200.0,46.7953,46.8182,46.7648,46.7877,20200.0
2012-12-06 14:10:00,61.38,61.48,61.38,61.43,29000.0,46.7877,46.8639,46.7877,46.8258,29000.0
2012-12-06 14:20:00,61.42,61.49,61.41,61.49,22400.0,46.8182,46.8716,46.8106,46.8716,22400.0
2012-12-06 14:30:00,61.5,61.54,61.45,61.46,37400.0,46.8792,46.9097,46.8411,46.8487,37400.0
2012-12-06 14:40:00,61.46,61.47,61.37,61.37,26000.0,46.8487,46.8563,46.7801,46.7801,26000.0
2012-12-06 14:50:00,61.37,61.45,61.35,61.43,33600.0,46.7801,46.8411,46.7648,46.8258,33600.0
2012-12-06 15:00:00,61.45,61.46,61.35,61.41,44400.0,46.8411,46.8487,46.7648,46.8106,44400.0
2012-12-06 15:10:00,61.4,61.45,61.35,61.41,39200.0,46.803,46.8411,46.7648,46.8106,39200.0
2012-12-06 15:20:00,61.41,61.54,61.41,61.42,58200.0,46.8106,46.9097,46.8106,46.8182,58200.0
2012-12-06 15:30:00,61.41,61.59,61.41,61.55,78800.0,46.8106,46.9478,46.8106,46.9173,78800.0
2012-12-06 15:40:00,61.55,61.57,61.46,61.54,57000.0,46.9173,46.9325,46.8487,46.9097,57000.0
2012-12-06 15:50:00,61.54,61.59,61.51,61.56,127800.0,46.9097,46.9478,46.8868,46.9249,127800.0
2012-12-07 09:30:00,61.85,61.96,61.65,61.72,97400.0,47.146,47.2298,46.9935,47.0469,97400.0
2012-12-07 09:40:00,61.69,61.73,61.49,61.69,131000.0,47.024,47.0545,46.8716,47.024,131000.0
2012-12-07 09:50:00,61.69,61.96,61.67,61.8,77800.0,47.024,47.2298,47.0088,47.1079,77800.0
2012-12-07 10:00:00,61.83,61.92,61.73,61.82,94200.0,47.1307,47.1993,47.0545,47.1231,94200.0
2012-12-07 10:10:00,61.8,61.91,61.8,61.84,65400.0,47.1079,47.1917,47.1079,47.1384,65400.0
2012-12-07 10:20:00,61.82,61.88,61.76,61.77,50800.0,47.1231,47.1688,47.0774,47.085,50800.0
2012-12-07 10:30:00,61.77,61.79,61.63,61.68,89600.0,47.085,47.1002,46.9783,47.0164,89600.0
2012-12-07 10:40:00,61.66,61.79,61.66,61.67,60400.0,47.0011,47.1002,47.0011,47.0088,60400.0
2012-12-07 10:50:00,61.66,61.68,61.6,61.66,36600.0,47.0011,47.0164,46.9554,47.0011,36600.0
2012-12-07 11:00:00,61.66,61.71,61.42,61.63,82000.0,47.0011,47.0393,46.8182,46.9783,82000.0
2012-12-07 11:10:00,61.66,61.72,61.6,61.68,47000.0,47.0011,47.0469,46.9554,47.0164,47000.0
2012-12-07 11:20:00,61.67,61.72,61.65,61.69,54800.0,47.0088,47.0469,46.9935,47.024,54800.0
2012-12-07 11:30:00,61.68,61.73,61.65,61.66,71600.0,47.0164,47.0545,46.9935,47.0011,71600.0
2012-12-07 11:40:00,61.68,61.68,61.64,61.66,33000.0,47.0164,47.0164,46.9859,47.0011,33000.0
2012-12-07 11:50:00,61.67,61.68,61.55,61.62,43800.0,47.0088,47.0164,46.9173,46.9707,43800.0
2012-12-07 12:00:00,61.6,61.66,61.55,61.64,53800.0,46.9554,47.0011,46.9173,46.9859,53800.0
2012-12-07 12:10:00,61.61,61.75,61.61,61.72,23000.0,46.963,47.0698,46.963,47.0469,23000.0
2012-12-07 12:20:00,61.75,61.85,61.71,61.84,39600.0,47.0698,47.146,47.0393,47.1384,39600.0
2012-12-07 12:30:00,61.84,61.88,61.8,61.85,30800.0,47.1384,47.1688,47.1079,47.146,30800.0
2012-12-07 12:40:00,61.85,61.92,61.84,61.9,28200.0,47.146,47.1993,47.1384,47.1841,28200.0
2012-12-07 12:50:00,61.88,61.9,61.74,61.79,29600.0,47.1688,47.1841,47.0621,47.1002,29600.0
2012-12-07 13:00:00,61.8,61.87,61.78,61.83,37600.0,47.1079,47.1612,47.0926,47.1307,37600.0
2012-12-07 13:10:00,61.82,61.84,61.79,61.81,16000.0,47.1231,47.1384,47.1002,47.1155,16000.0
2012-12-07 13:20:00,61.81,61.9,61.8,61.85,28400.0,47.1155,47.1841,47.1079,47.146,28400.0
2012-12-07 13:30:00,61.86,61.92,61.82,61.9,25200.0,47.1536,47.1993,47.1231,47.1841,25200.0
2012-12-07 13:40:00,61.9,61.92,61.8,61.8,19000.0,47.1841,47.1993,47.1079,47.1079,19000.0
2012-12-07 13:50:00,61.8,61.86,61.77,61.81,19600.0,47.1079,47.1536,47.085,47.1155,19600.0
2012-12-07 14:00:00,61.8,61.8,61.74,61.74,16400.0,47.1079,47.1079,47.0621,47.0621,16400.0
2012-12-07 14:10:00,61.76,61.82,61.74,61.77,17800.0,47.0774,47.1231,47.0621,47.085,17800.0
2012-12-07 14:20:00,61.77,61.88,61.77,61.87,29800.0,47.085,47.1688,47.085,47.1612,29800.0
2012-12-07 14:30:00,61.86,61.92,61.84,61.85,40600.0,47.1536,47.1993,47.1384,47.146,40600.0
2012-12-07 14:40:00,61.87,61.87,61.77,61.79,25200.0,47.1612,47.1612,47.085,47.1002,25200.0
2012-12-07 14:50:00,61.79,61.87,61.78,61.85,47600.0,47.1002,47.1612,47.0926,47.146,47600.0
2012-12-07 15:00:00,61.85,61.9,61.8,61.8,87400.0,47.146,47.1841,47.1079,47.1079,87400.0
2012-12-07 15:10:00,61.81,61.85,61.79,61.79,41000.0,47.1155,47.146,47.1002,47.1002,41000.0
2012-12-07 15:20:00,61.8,61.82,61.77,61.82,47800.0,47.1079,47.1231,47.085,47.1231,47800.0
2012-12-07 15:30:00,61.84,61.88,61.79,61.84,94600.0,47.1384,47.1688,47.1002,47.1384,94600.0
2012-12-07 15:40:00,61.85,61.98,61.82,61.92,126800.0,47.146,47.2451,47.1231,47.1993,126800.0
2012-12-07 15:50:00,61.92,62.0,61.9,61.96,217200.0,47.1993,47.2603,47.1841,47.2298,217200.0
2012-12-10 09:30:00,62.02,62.5,61.92,62.11,202400.0,47.2756,47.6415,47.1993,47.3442,202400.0
2012-12-10 09:40:00,62.15,62.49,62.15,62.37,132600.0,47.3747,47.6338,47.3747,47.5424,132600.0
2012-12-10 09:50:00,62.37,62.42,62.18,62.29,90000.0,47.5424,47.5805,47.3975,47.4814,90000.0
2012-12-10 10:00:00,62.27,62.42,62.27,62.27,54000.0,47.4661,47.5805,47.4661,47.4661,54000.0
2012-12-10 10:10:00,62.27,62.39,62.19,62.29,81400.0,47.4661,47.5576,47.4051,47.4814,81400.0
2012-12-10 10:20:00,62.29,62.35,62.28,62.34,32200.0,47.4814,47.5271,47.4738,47.5195,32200.0
2012-12-10 10:30:00,62.35,62.42,62.27,62.27,73200.0,47.5271,47.5805,47.4661,47.4661,73200.0
2012-12-10 10:40:00,62.29,62.37,62.29,62.34,86200.0,47.4814,47.5424,47.4814,47.5195,86200.0
2012-12-10 10:50:00,62.32,62.45,62.24,62.44,62400.0,47.5042,47.6033,47.4433,47.5957,62400.0
2012-12-10 11:00:00,62.42,62.47,62.38,62.46,57200.0,47.5805,47.6186,47.55,47.611,57200.0
2012-12-10 11:10:00,62.46,62.59,62.45,62.57,94400.0,47.611,47.7101,47.6033,47.6948,94400.0
2012-12-10 11:20:00,62.57,62.63,62.51,62.52,49200.0,47.6948,47.7405,47.6491,47.6567,49200.0
2012-12-10 11:30:00,62.54,62.56,62.5,62.52,23000.0,47.6719,47.6872,47.6415,47.6567,23000.0
2012-12-10 11:40:00,62.51,62.51,62.42,62.49,99200.0,47.6491,47.6491,47.5805,47.6338,99200.0
2012-12-10 11:50:00,62.49,62.52,62.41,62.48,52400.0,47.6338,47.6567,47.5728,47.6262,52400.0
2012-12-10 12:00:00,62.47,62.5,62.42,62.47,51400.0,47.6186,47.6415,47.5805,47.6186,51400.0
2012-12-10 12:10:00,62.48,62.55,62.46,62.5,33800.0,47.6262,47.6796,47.611,47.6415,33800.0
2012-12-10 12:20:00,62.5,62.52,62.45,62.49,21800.0,47.6415,47.6567,47.6033,47.6338,21800.0
2012-12-10 12:30:00,62.49,62.52,62.47,62.5,48000.0,47.6338,47.6567,47.6186,47.6415,48000.0
2012-12-10 12:40:00,62.5,62.51,62.48,62.49,35400.0,47.6415,47.6491,47.6262,47.6338,35400.0
2012-12-10 12:50:00,62.49,62.53,62.44,62.53,42400.0,47.6338,47.6643,47.5957,47.6643,42400.0
2012-12-10 13:00:00,62.54,62.54,62.48,62.48,37800.0,47.6719,47.6719,47.6262,47.6262,37800.0
2012-12-10 13:10:00,62.49,62.54,62.48,62.53,18400.0,47.6338,47.6719,47.6262,47.6643,18400.0
2012-12-10 13:20:00,62.53,62.54,62.46,62.47,29800.0,47.6643,47.6719,47.611,47.6186,29800.0
2012-12-10 13:30:00,62.47,62.51,62.45,62.45,16200.0,47.6186,47.6491,47.6033,47.6033,16200.0
2012-12-10 13:40:00,62.46,62.5,62.45,62.45,23600.0,47.611,47.6415,47.6033,47.6033,23600.0
2012-12-10 13:50:00,62.45,62.47,62.41,62.45,32200.0,47.6033,47.6186,47.5728,47.6033,32200.0
2012-12-10 14:00:00,62.46,62.51,62.46,62.5,22000.0,47.611,47.6491,47.611,47.6415,22000.0
2012-12-10 14:10:00,62.49,62.62,62.49,62.6,56800.0,47.6338,47.7329,47.6338,47.7177,56800.0
2012-12-10 14:20:00,62.61,62.65,62.56,62.6,48800.0,47.7253,47.7558,47.6872,47.7177,48800.0
2012-12-10 14:30:00,62.6,62.63,62.45,62.46,60800.0,47.7177,47.7405,47.6033,47.611,60800.0
2012-12-10 14:40:00,62.45,62.51,62.44,62.48,41400.0,47.6033,47.6491,47.5957,47.6262,41400.0
2012-12-10 14:50:00,62.48,62.61,62.48,62.56,56400.0,47.6262,47.7253,47.6262,47.6872,56400.0
2012-12-10 15:00:00,62.54,62.54,62.47,62.52,50600.0,47.6719,47.6719,47.6186,47.6567,50600.0
2012-12-10 15:10:00,62.52,62.58,62.52,62.57,61400.0,47.6567,47.7024,47.6567,47.6948,61400.0
2012-12-10 15:20:00,62.57,62.6,62.5,62.59,84800.0,47.6948,47.7177,47.6415,47.7101,84800.0
2012-12-10 15:30:00,62.58,62.65,62.57,62.63,53600.0,47.7024,47.7558,47.6948,47.7405,53600.0
2012-12-10 15:40:00,62.64,62.66,62.6,62.64,107800.0,47.7482,47.7634,47.7177,47.7482,107800.0
2012-12-10 15:50:00,62.65,62.71,62.6,62.6,361000.0,47.7558,47.8015,47.7177,47.7177,361000.0
2012-12-11 09:30:00,62.7,62.74,62.49,62.49,85400.0,47.7939,47.8244,47.6338,47.6338,85400.0
2012-12-11 09:40:00,62.51,62.59,62.38,62.51,106200.0,47.6491,47.7101,47.55,47.6491,106200.0
2012-12-11 09:50:00,62.51,62.55,62.42,62.48,75400.0,47.6491,47.6796,47.5805,47.6262,75400.0
2012-12-11 10:00:00,62.49,62.62,62.46,62.57,86000.0,47.6338,47.7329,47.611,47.6948,86000.0
2012-12-11 10:10:00,62.57,62.66,62.55,62.63,35800.0,47.6948,47.7634,47.6796,47.7405,35800.0
2012-12-11 10:20:00,62.61,62.62,62.51,62.59,43000.0,47.7253,47.7329,47.6491,47.7101,43000.0
2012-12-11 10:30:00,62.59,62.66,62.54,62.64,38800.0,47.7101,47.7634,47.6719,47.7482,38800.0
2012-12-11 10:40:00,62.66,62.76,62.65,62.67,87600.0,47.7634,47.8396,47.7558,47.771,87600.0
2012-12-11 10:50:00,62.67,62.7,62.62,62.65,55800.0,47.771,47.7939,47.7329,47.7558,55800.0
2012-12-11 11:00:00,62.67,62.69,62.58,62.67,39600.0,47.771,47.7863,47.7024,47.771,39600.0
2012-12-11 11:10:00,62.65,62.73,62.62,62.67,62000.0,47.7558,47.8168,47.7329,47.771,62000.0
2012-12-11 11:20:00,62.67,62.79,62.6,62.64,80200.0,47.771,47.8625,47.7177,47.7482,80200.0
2012-12-11 11:30:00,62.65,62.67,62.57,62.57,51800.0,47.7558,47.771,47.6948,47.6948,51800.0
2012-12-11 11:40:00,62.56,62.68,62.54,62.6,69000.0,47.6872,47.7787,47.6719,47.7177,69000.0
2012-12-11 11:50:00,62.61,62.62,62.43,62.43,123200.0,47.7253,47.7329,47.5881,47.5881,123200.0
2012-12-11 12:00:00,62.43,62.45,62.27,62.34,114200.0,47.5881,47.6033,47.4661,47.5195,114200.0
2012-12-11 12:10:00,62.36,62.46,62.34,62.45,37800.0,47.5347,47.611,47.5195,47.6033,37800.0
2012-12-11 12:20:00,62.45,62.5,62.41,62.43,88200.0,47.6033,47.6415,47.5728,47.5881,88200.0
2012-12-11 12:30:00,62.42,62.46,62.41,62.42,47600.0,47.5805,47.611,47.5728,47.5805,47600.0
2012-12-11 12:40:00,62.42,62.49,62.38,62.45,38600.0,47.5805,47.6338,47.55,47.6033,38600.0
2012-12-11 12:50:00,62.44,62.52,62.43,62.48,26600.0,47.5957,47.6567,47.5881,47.6262,26600.0
2012-12-11 13:00:00,62.46,62.49,62.38,62.38,28800.0,47.611,47.6338,47.55,47.55,28800.0
2012-12-11 13:10:00,62.4,62.43,62.32,62.37,45600.0,47.5652,47.5881,47.5042,47.5424,45600.0
2012-12-11 13:20:00,62.4,62.44,62.38,62.41,28200.0,47.5652,47.5957,47.55,47.5728,28200.0
2012-12-11 13:30:00,62.41,62.42,62.38,62.42,25200.0,47.5728,47.5805,47.55,47.5805,25200.0
2012-12-11 13:40:00,62.44,62.5,62.42,62.45,42400.0,47.5957,47.6415,47.5805,47.6033,42400.0
2012-12-11 13:50:00,62.45,62.45,62.39,62.39,35200.0,47.6033,47.6033,47.5576,47.5576,35200.0
2012-12-11 14:00:00,62.41,62.44,62.3,62.3,124400.0,47.5728,47.5957,47.489,47.489,124400.0
2012-12-11 14:10:00,62.3,62.31,62.23,62.27,49600.0,47.489,47.4966,47.4356,47.4661,49600.0
2012-12-11 14:20:00,62.27,62.29,62.24,62.27,48800.0,47.4661,47.4814,47.4433,47.4661,48800.0
2012-12-11 14:30:00,62.27,62.27,62.15,62.17,84400.0,47.4661,47.4661,47.3747,47.3899,84400.0
2012-12-11 14:40:00,62.17,62.21,61.91,61.91,196200.0,47.3899,47.4204,47.1917,47.1917,196200.0
2012-12-11 14:50:00,61.92,61.99,61.91,61.93,116000.0,47.1993,47.2527,47.1917,47.207,116000.0
2012-12-11 15:00:00,61.93,61.95,61.76,61.89,191200.0,47.207,47.2222,47.0774,47.1765,191200.0
2012-12-11 15:10:00,61.89,61.89,61.8,61.83,118600.0,47.1765,47.1765,47.1079,47.1307,118600.0
2012-12-11 15:20:00,61.82,61.88,61.8,61.85,101200.0,47.1231,47.1688,47.1079,47.146,101200.0
2012-12-11 15:30:00,61.85,61.93,61.82,61.87,140200.0,47.146,47.207,47.1231,47.1612,140200.0
2012-12-11 15:40:00,61.88,61.93,61.83,61.84,164200.0,47.1688,47.207,47.1307,47.1384,164200.0
2012-12-11 15:50:00,61.84,61.88,61.76,61.8,487800.0,47.1384,47.1688,47.0774,47.1079,487800.0
2012-12-12 09:30:00,62.18,62.5,61.88,62.45,195200.0,47.3975,47.6415,47.1688,47.6033,195200.0
2012-12-12 09:40:00,62.45,62.6,62.4,62.46,145200.0,47.6033,47.7177,47.5652,47.611,145200.0
2012-12-12 09:50:00,62.49,62.5,62.41,62.41,72800.0,47.6338,47.6415,47.5728,47.5728,72800.0
2012-12-12 10:00:00,62.41,62.43,62.34,62.38,83600.0,47.5728,47.5881,47.5195,47.55,83600.0
2012-12-12 10:10:00,62.4,62.52,62.37,62.51,93400.0,47.5652,47.6567,47.5424,47.6491,93400.0
2012-12-12 10:20:00,62.5,62.63,62.49,62.59,63800.0,47.6415,47.7405,47.6338,47.7101,63800.0
2012-12-12 10:30:00,62.6,62.63,62.49,62.51,71400.0,47.7177,47.7405,47.6338,47.6491,71400.0
2012-12-12 10:40:00,62.49,62.67,62.49,62.64,118400.0,47.6338,47.771,47.6338,47.7482,118400.0
2012-12-12 10:50:00,62.63,62.67,62.52,62.52,41000.0,47.7405,47.771,47.6567,47.6567,41000.0
2012-12-12 11:00:00,62.52,62.57,62.49,62.55,89600.0,47.6567,47.6948,47.6338,47.6796,89600.0
2012-12-12 11:10:00,62.55,62.56,62.52,62.55,69000.0,47.6796,47.6872,47.6567,47.6796,69000.0
2012-12-12 11:20:00,62.56,62.68,62.56,62.64,61200.0,47.6872,47.7787,47.6872,47.7482,61200.0
2012-12-12 11:30:00,62.65,62.69,62.63,62.68,40800.0,47.7558,47.7863,47.7405,47.7787,40800.0
2012-12-12 11:40:00,62.68,62.71,62.65,62.66,79800.0,47.7787,47.8015,47.7558,47.7634,79800.0
2012-12-12 11:50:00,62.66,62.68,62.57,62.57,32400.0,47.7634,47.7787,47.6948,47.6948,32400.0
2012-12-12 12:00:00,62.58,62.67,62.58,62.65,36000.0,47.7024,47.771,47.7024,47.7558,36000.0
2012-12-12 12:10:00,62.63,62.74,62.63,62.74,41200.0,47.7405,47.8244,47.7405,47.8244,41200.0
2012-12-12 12:20:00,62.74,62.74,62.66,62.69,36600.0,47.8244,47.8244,47.7634,47.7863,36600.0
2012-12-12 12:30:00,62.67,62.88,62.45,62.86,135200.0,47.771,47.9311,47.6033,47.9159,135200.0
2012-12-12 12:40:00,62.85,62.99,62.77,62.95,76800.0,47.9082,48.015,47.8473,47.9845,76800.0
2012-12-12 12:50:00,62.96,63.1,62.93,62.98,107600.0,47.9921,48.0988,47.9692,48.0073,107600.0
2012-12-12 13:00:00,62.98,63.05,62.96,62.96,71600.0,48.0073,48.0607,47.9921,47.9921,71600.0
2012-12-12 13:10:00,62.96,63.01,62.88,62.93,79400.0,47.9921,48.0302,47.9311,47.9692,79400.0
2012-12-12 13:20:00,62.94,63.0,62.9,62.91,78600.0,47.9768,48.0226,47.9464,47.954,78600.0
2012-12-12 13:30:00,62.91,62.96,62.88,62.91,96400.0,47.954,47.9921,47.9311,47.954,96400.0
2012-12-12 13:40:00,62.91,62.96,62.83,62.87,103600.0,47.954,47.9921,47.893,47.9235,103600.0
2012-12-12 13:50:00,62.87,62.89,62.74,62.77,72200.0,47.9235,47.9387,47.8244,47.8473,72200.0
2012-12-12 14:00:00,62.8,62.87,62.69,62.72,122200.0,47.8701,47.9235,47.7863,47.8091,122200.0
2012-12-12 14:10:00,62.72,62.75,62.6,62.65,136400.0,47.8091,47.832,47.7177,47.7558,136400.0
2012-12-12 14:20:00,62.65,62.66,62.46,62.58,101400.0,47.7558,47.7634,47.611,47.7024,101400.0
2012-12-12 14:30:00,62.57,62.57,62.48,62.48,94200.0,47.6948,47.6948,47.6262,47.6262,94200.0
2012-12-12 14:40:00,62.48,62.59,62.45,62.49,74200.0,47.6262,47.7101,47.6033,47.6338,74200.0
2012-12-12 14:50:00,62.5,62.51,62.29,62.3,112600.0,47.6415,47.6491,47.4814,47.489,112600.0
2012-12-12 15:00:00,62.3,62.42,62.29,62.4,107200.0,47.489,47.5805,47.4814,47.5652,107200.0
2012-12-12 15:10:00,62.41,62.44,62.26,62.33,76600.0,47.5728,47.5957,47.4585,47.5119,76600.0
2012-12-12 15:20:00,62.35,62.38,62.24,62.27,66600.0,47.5271,47.55,47.4433,47.4661,66600.0
2012-12-12 15:30:00,62.27,62.32,62.24,62.27,117000.0,47.4661,47.5042,47.4433,47.4661,117000.0
2012-12-12 15:40:00,62.27,62.35,62.24,62.34,108400.0,47.4661,47.5271,47.4433,47.5195,108400.0
2012-12-12 15:50:00,62.33,62.38,62.27,62.35,167400.0,47.5119,47.55,47.4661,47.5271,167400.0
2012-12-13 09:30:00,62.41,62.69,62.31,62.64,105800.0,47.5728,47.7863,47.4966,47.7482,105800.0
2012-12-13 09:40:00,62.6,62.63,62.38,62.63,97400.0,47.7177,47.7405,47.55,47.7405,97400.0
2012-12-13 09:50:00,62.61,62.78,62.61,62.78,93000.0,47.7253,47.8549,47.7253,47.8549,93000.0
2012-12-13 10:00:00,62.77,62.86,62.72,62.76,143200.0,47.8473,47.9159,47.8091,47.8396,143200.0
2012-12-13 10:10:00,62.74,62.77,62.7,62.75,44000.0,47.8244,47.8473,47.7939,47.832,44000.0
2012-12-13 10:20:00,62.74,62.74,62.59,62.66,81200.0,47.8244,47.8244,47.7101,47.7634,81200.0
2012-12-13 10:30:00,62.68,62.7,62.52,62.57,41000.0,47.7787,47.7939,47.6567,47.6948,41000.0
2012-12-13 10:40:00,62.58,62.6,62.51,62.56,55200.0,47.7024,47.7177,47.6491,47.6872,55200.0
2012-12-13 10:50:00,62.56,62.59,62.54,62.58,19400.0,47.6872,47.7101,47.6719,47.7024,19400.0
2012-12-13 11:00:00,62.59,62.65,62.54,62.54,33400.0,47.7101,47.7558,47.6719,47.6719,33400.0
2012-12-13 11:10:00,62.54,62.59,62.49,62.56,59600.0,47.6719,47.7101,47.6338,47.6872,59600.0
2012-12-13 11:20:00,62.57,62.58,62.46,62.47,66400.0,47.6948,47.7024,47.611,47.6186,66400.0
2012-12-13 11:30:00,62.49,62.65,62.49,62.54,58600.0,47.6338,47.7558,47.6338,47.6719,58600.0
2012-12-13 11:40:00,62.55,62.59,62.5,62.51,58600.0,47.6796,47.7101,47.6415,47.6491,58600.0
2012-12-13 11:50:00,62.5,62.73,62.5,62.73,44200.0,47.6415,47.8168,47.6415,47.8168,44200.0
2012-12-13 12:00:00,62.73,62.76,62.68,62.69,56600.0,47.8168,47.8396,47.7787,47.7863,56600.0
2012-12-13 12:10:00,62.69,62.7,62.51,62.52,42600.0,47.7863,47.7939,47.6491,47.6567,42600.0
2012-12-13 12:20:00,62.52,62.56,62.35,62.35,109400.0,47.6567,47.6872,47.5271,47.5271,109400.0
2012-12-13 12:30:00,62.38,62.47,62.37,62.37,121800.0,47.55,47.6186,47.5424,47.5424,121800.0
2012-12-13 12:40:00,62.37,62.37,62.31,62.33,57000.0,47.5424,47.5424,47.4966,47.5119,57000.0
2012-12-13 12:50:00,62.33,62.36,62.31,62.36,121800.0,47.5119,47.5347,47.4966,47.5347,121800.0
2012-12-13 13:00:00,62.35,62.47,62.35,62.35,91000.0,47.5271,47.6186,47.5271,47.5271,91000.0
2012-12-13 13:10:00,62.35,62.39,62.22,62.24,96800.0,47.5271,47.5576,47.428,47.4433,96800.0
2012-12-13 13:20:00,62.24,62.31,62.19,62.28,102800.0,47.4433,47.4966,47.4051,47.4738,102800.0
2012-12-13 13:30:00,62.28,62.38,62.27,62.37,45600.0,47.4738,47.55,47.4661,47.5424,45600.0
2012-12-13 13:40:00,62.37,62.38,62.27,62.28,50000.0,47.5424,47.55,47.4661,47.4738,50000.0
2012-12-13 13:50:00,62.27,62.35,62.24,62.34,44200.0,47.4661,47.5271,47.4433,47.5195,44200.0
2012-12-13 14:00:00,62.34,62.35,62.11,62.17,97200.0,47.5195,47.5271,47.3442,47.3899,97200.0
2012-12-13 14:10:00,62.16,62.16,62.08,62.13,38600.0,47.3823,47.3823,47.3213,47.3594,38600.0
2012-12-13 14:20:00,62.12,62.27,62.08,62.26,36600.0,47.3518,47.4661,47.3213,47.4585,36600.0
2012-12-13 14:30:00,62.26,62.27,62.2,62.26,63600.0,47.4585,47.4661,47.4128,47.4585,63600.0
2012-12-13 14:40:00,62.26,62.3,62.18,62.27,81800.0,47.4585,47.489,47.3975,47.4661,81800.0
2012-12-13 14:50:00,62.26,62.27,62.18,62.19,55400.0,47.4585,47.4661,47.3975,47.4051,55400.0
2012-12-13 15:00:00,62.22,62.24,62.12,62.12,128000.0,47.428,47.4433,47.3518,47.3518,128000.0
2012-12-13 15:10:00,62.14,62.23,62.14,62.2,110400.0,47.367,47.4356,47.367,47.4128,110400.0
2012-12-13 15:20:00,62.2,62.26,62.18,62.24,44000.0,47.4128,47.4585,47.3975,47.4433,44000.0
2012-12-13 15:30:00,62.24,62.43,62.21,62.4,98200.0,47.4433,47.5881,47.4204,47.5652,98200.0
2012-12-13 15:40:00,62.41,62.52,62.35,62.38,167200.0,47.5728,47.6567,47.5271,47.55,167200.0
2012-12-13 15:50:00,62.38,62.51,62.29,62.37,229800.0,47.55,47.6491,47.4814,47.5424,229800.0
2012-12-14 09:30:00,61.81,62.5,61.81,62.47,157200.0,47.1155,47.6415,47.1155,47.6186,157200.0
2012-12-14 09:40:00,62.48,62.54,62.35,62.54,64200.0,47.6262,47.6719,47.5271,47.6719,64200.0
2012-12-14 09:50:00,62.53,62.53,62.19,62.22,89000.0,47.6643,47.6643,47.4051,47.428,89000.0
2012-12-14 10:00:00,62.23,62.45,62.18,62.35,134400.0,47.4356,47.6033,47.3975,47.5271,134400.0
2012-12-14 10:10:00,62.35,62.46,62.23,62.41,99400.0,47.5271,47.611,47.4356,47.5728,99400.0
2012-12-14 10:20:00,62.41,62.6,62.38,62.6,229400.0,47.5728,47.7177,47.55,47.7177,229400.0
2012-12-14 10:30:00,62.61,62.66,62.5,62.56,74000.0,47.7253,47.7634,47.6415,47.6872,74000.0
2012-12-14 10:40:00,62.57,62.69,62.51,62.66,59000.0,47.6948,47.7863,47.6491,47.7634,59000.0
2012-12-14 10:50:00,62.66,62.72,62.6,62.62,47000.0,47.7634,47.8091,47.7177,47.7329,47000.0
2012-12-14 11:00:00,62.62,62.68,62.54,62.66,45800.0,47.7329,47.7787,47.6719,47.7634,45800.0
2012-12-14 11:10:00,62.65,62.66,62.54,62.54,81000.0,47.7558,47.7634,47.6719,47.6719,81000.0
2012-12-14 11:20:00,62.55,62.6,62.51,62.59,35000.0,47.6796,47.7177,47.6491,47.7101,35000.0
2012-12-14 11:30:00,62.58,62.6,62.42,62.5,55200.0,47.7024,47.7177,47.5805,47.6415,55200.0
2012-12-14 11:40:00,62.46,62.6,62.46,62.55,45800.0,47.611,47.7177,47.611,47.6796,45800.0
2012-12-14 11:50:00,62.55,62.6,62.52,62.58,30800.0,47.6796,47.7177,47.6567,47.7024,30800.0
2012-12-14 12:00:00,62.6,62.74,62.6,62.71,92800.0,47.7177,47.8244,47.7177,47.8015,92800.0
2012-12-14 12:10:00,62.73,62.73,62.61,62.61,25400.0,47.8168,47.8168,47.7253,47.7253,25400.0
2012-12-14 12:20:00,62.61,62.66,62.58,62.66,25800.0,47.7253,47.7634,47.7024,47.7634,25800.0
2012-12-14 12:30:00,62.67,62.67,62.59,62.59,29200.0,47.771,47.771,47.7101,47.7101,29200.0
2012-12-14 12:40:00,62.59,62.67,62.55,62.61,50200.0,47.7101,47.771,47.6796,47.7253,50200.0
2012-12-14 12:50:00,62.59,62.59,62.53,62.57,31400.0,47.7101,47.7101,47.6643,47.6948,31400.0
2012-12-14 13:00:00,62.6,62.6,62.53,62.54,21400.0,47.7177,47.7177,47.6643,47.6719,21400.0
2012-12-14 13:10:00,62.53,62.53,62.46,62.49,40400.0,47.6643,47.6643,47.611,47.6338,40400.0
2012-12-14 13:20:00,62.48,62.52,62.44,62.52,38800.0,47.6262,47.6567,47.5957,47.6567,38800.0
2012-12-14 13:30:00,62.51,62.56,62.49,62.54,30200.0,47.6491,47.6872,47.6338,47.6719,30200.0
2012-12-14 13:40:00,62.54,62.59,62.48,62.57,52000.0,47.6719,47.7101,47.6262,47.6948,52000.0
2012-12-14 13:50:00,62.57,62.59,62.56,62.58,29200.0,47.6948,47.7101,47.6872,47.7024,29200.0
2012-12-14 14:00:00,62.56,62.59,62.52,62.54,37800.0,47.6872,47.7101,47.6567,47.6719,37800.0
2012-12-14 14:10:00,62.54,62.55,62.47,62.51,91600.0,47.6719,47.6796,47.6186,47.6491,91600.0
2012-12-14 14:20:00,62.51,62.56,62.5,62.5,70000.0,47.6491,47.6872,47.6415,47.6415,70000.0
2012-12-14 14:30:00,62.5,62.57,62.48,62.56,73000.0,47.6415,47.6948,47.6262,47.6872,73000.0
2012-12-14 14:40:00,62.56,62.57,62.52,62.56,41400.0,47.6872,47.6948,47.6567,47.6872,41400.0
2012-12-14 14:50:00,62.55,62.56,62.35,62.42,74600.0,47.6796,47.6872,47.5271,47.5805,74600.0
2012-12-14 15:00:00,62.42,62.46,62.29,62.35,105800.0,47.5805,47.611,47.4814,47.5271,105800.0
2012-12-14 15:10:00,62.35,62.42,62.34,62.38,79800.0,47.5271,47.5805,47.5195,47.55,79800.0
2012-12-14 15:20:00,62.38,62.43,62.34,62.4,81200.0,47.55,47.5881,47.5195,47.5652,81200.0
2012-12-14 15:30:00,62.4,62.49,62.37,62.38,147600.0,47.5652,47.6338,47.5424,47.55,147600.0
2012-12-14 15:40:00,62.37,62.37,62.15,62.15,223000.0,47.5424,47.5424,47.3747,47.3747,223000.0
2012-12-14 15:50:00,62.15,62.22,62.03,62.16,455600.0,47.3747,47.428,47.2832,47.3823,455600.0
2012-12-17 09:30:00,62.45,62.65,62.31,62.45,187000.0,47.6033,47.7558,47.4966,47.6033,187000.0
2012-12-17 09:40:00,62.47,62.71,62.42,62.64,128400.0,47.6186,47.8015,47.5805,47.7482,128400.0
2012-12-17 09:50:00,62.65,62.87,62.63,62.76,204000.0,47.7558,47.9235,47.7405,47.8396,204000.0
2012-12-17 10:00:00,62.76,62.79,62.59,62.7,156600.0,47.8396,47.8625,47.7101,47.7939,156600.0
2012-12-17 10:10:00,62.7,62.72,62.38,62.42,146400.0,47.7939,47.8091,47.55,47.5805,146400.0
2012-12-17 10:20:00,62.44,62.47,62.19,62.24,262600.0,47.5957,47.6186,47.4051,47.4433,262600.0
2012-12-17 10:30:00,62.24,62.35,62.18,62.18,126200.0,47.4433,47.5271,47.3975,47.3975,126200.0
2012-12-17 10:40:00,62.18,62.23,62.08,62.13,110600.0,47.3975,47.4356,47.3213,47.3594,110600.0
2012-12-17 10:50:00,62.13,62.24,62.1,62.12,69600.0,47.3594,47.4433,47.3365,47.3518,69600.0
2012-12-17 11:00:00,62.1,62.2,62.1,62.19,71400.0,47.3365,47.4128,47.3365,47.4051,71400.0
2012-12-17 11:10:00,62.2,62.38,62.2,62.36,72400.0,47.4128,47.55,47.4128,47.5347,72400.0
2012-12-17 11:20:00,62.35,62.38,62.29,62.34,76200.0,47.5271,47.55,47.4814,47.5195,76200.0
2012-12-17 11:30:00,62.34,62.53,62.33,62.42,83800.0,47.5195,47.6643,47.5119,47.5805,83800.0
2012-12-17 11:40:00,62.44,62.59,62.44,62.47,57200.0,47.5957,47.7101,47.5957,47.6186,57200.0
2012-12-17 11:50:00,62.49,62.54,62.45,62.47,68200.0,47.6338,47.6719,47.6033,47.6186,68200.0
2012-12-17 12:00:00,62.49,62.69,62.47,62.68,52000.0,47.6338,47.7863,47.6186,47.7787,52000.0
2012-12-17 12:10:00,62.67,62.7,62.56,62.59,62600.0,47.771,47.7939,47.6872,47.7101,62600.0
2012-12-17 12:20:00,62.59,62.69,62.58,62.62,40000.0,47.7101,47.7863,47.7024,47.7329,40000.0
2012-12-17 12:30:00,62.61,62.65,62.55,62.59,51800.0,47.7253,47.7558,47.6796,47.7101,51800.0
2012-12-17 12:40:00,62.59,62.63,62.49,62.55,217800.0,47.7101,47.7405,47.6338,47.6796,217800.0
2012-12-17 12:50:00,62.55,62.6,62.54,62.56,91400.0,47.6796,47.7177,47.6719,47.6872,91400.0
2012-12-17 13:00:00,62.55,62.57,62.5,62.52,26800.0,47.6796,47.6948,47.6415,47.6567,26800.0
2012-12-17 13:10:00,62.52,62.55,62.42,62.44,65800.0,47.6567,47.6796,47.5805,47.5957,65800.0
2012-12-17 13:20:00,62.44,62.44,62.38,62.38,46400.0,47.5957,47.5957,47.55,47.55,46400.0
2012-12-17 13:30:00,62.38,62.42,62.29,62.29,80000.0,47.55,47.5805,47.4814,47.4814,80000.0
2012-12-17 13:40:00,62.3,62.35,62.25,62.32,67600.0,47.489,47.5271,47.4509,47.5042,67600.0
2012-12-17 13:50:00,62.31,62.32,62.22,62.23,49400.0,47.4966,47.5042,47.428,47.4356,49400.0
2012-12-17 14:00:00,62.24,62.44,62.22,62.38,106800.0,47.4433,47.5957,47.428,47.55,106800.0
2012-12-17 14:10:00,62.38,62.47,62.37,62.43,78600.0,47.55,47.6186,47.5424,47.5881,78600.0
2012-12-17 14:20:00,62.42,62.44,62.36,62.37,100600.0,47.5805,47.5957,47.5347,47.5424,100600.0
2012-12-17 14:30:00,62.38,62.43,62.32,62.4,109600.0,47.55,47.5881,47.5042,47.5652,109600.0
2012-12-17 14:40:00,62.41,62.49,62.4,62.46,117400.0,47.5728,47.6338,47.5652,47.611,117400.0
2012-12-17 14:50:00,62.45,62.57,62.44,62.5,90400.0,47.6033,47.6948,47.5957,47.6415,90400.0
2012-12-17 15:00:00,62.52,62.64,62.48,62.64,120800.0,47.6567,47.7482,47.6262,47.7482,120800.0
2012-12-17 15:10:00,62.63,62.66,62.5,62.51,84000.0,47.7405,47.7634,47.6415,47.6491,84000.0
2012-12-17 15:20:00,62.5,62.57,62.48,62.54,108600.0,47.6415,47.6948,47.6262,47.6719,108600.0
2012-12-17 15:30:00,62.55,62.68,62.54,62.63,112200.0,47.6796,47.7787,47.6719,47.7405,112200.0
2012-12-17 15:40:00,62.63,62.77,62.62,62.77,169200.0,47.7405,47.8473,47.7329,47.8473,169200.0
2012-12-17 15:50:00,62.77,62.94,62.74,62.87,538400.0,47.8473,47.9768,47.8244,47.9235,538400.0
2012-12-18 09:30:00,62.76,62.95,62.6,62.82,202600.0,47.8396,47.9845,47.7177,47.8854,202600.0
2012-12-18 09:40:00,62.83,62.94,62.65,62.71,177600.0,47.893,47.9768,47.7558,47.8015,177600.0
2012-12-18 09:50:00,62.69,62.71,62.54,62.63,168400.0,47.7863,47.8015,47.6719,47.7405,168400.0
2012-12-18 10:00:00,62.66,62.9,62.66,62.87,115800.0,47.7634,47.9464,47.7634,47.9235,115800.0
2012-12-18 10:10:00,62.87,63.16,62.83,63.08,165000.0,47.9235,48.1445,47.893,48.0836,165000.0
2012-12-18 10:20:00,63.09,63.24,63.02,63.2,98400.0,48.0912,48.2055,48.0378,48.175,98400.0
2012-12-18 10:30:00,63.2,63.34,63.12,63.31,121000.0,48.175,48.2818,48.1141,48.2589,121000.0
2012-12-18 10:40:00,63.32,63.55,63.24,63.52,149800.0,48.2665,48.4418,48.2055,48.419,149800.0
2012-12-18 10:50:00,63.52,63.62,63.45,63.54,172200.0,48.419,48.4952,48.3656,48.4342,172200.0
2012-12-18 11:00:00,63.53,63.53,63.38,63.43,78400.0,48.4266,48.4266,48.3122,48.3504,78400.0
2012-12-18 11:10:00,63.43,63.52,63.38,63.5,105800.0,48.3504,48.419,48.3122,48.4037,105800.0
2012-12-18 11:20:00,63.49,63.58,63.45,63.5,78000.0,48.3961,48.4647,48.3656,48.4037,78000.0
2012-12-18 11:30:00,63.51,63.57,63.39,63.52,59600.0,48.4113,48.4571,48.3199,48.419,59600.0
2012-12-18 11:40:00,63.52,63.58,63.46,63.58,54000.0,48.419,48.4647,48.3732,48.4647,54000.0
2012-12-18 11:50:00,63.6,63.6,63.35,63.35,63000.0,48.4799,48.4799,48.2894,48.2894,63000.0
2012-12-18 12:00:00,63.36,63.39,63.33,63.35,52000.0,48.297,48.3199,48.2741,48.2894,52000.0
2012-12-18 12:10:00,63.35,63.38,63.31,63.33,61000.0,48.2894,48.3122,48.2589,48.2741,61000.0
2012-12-18 12:20:00,63.33,63.47,63.32,63.46,289000.0,48.2741,48.3808,48.2665,48.3732,289000.0
2012-12-18 12:30:00,63.46,63.52,63.38,63.51,98600.0,48.3732,48.419,48.3122,48.4113,98600.0
2012-12-18 12:40:00,63.52,63.7,63.47,63.64,129000.0,48.419,48.5562,48.3808,48.5104,129000.0
2012-12-18 12:50:00,63.63,63.71,63.58,63.68,99400.0,48.5028,48.5638,48.4647,48.5409,99400.0
2012-12-18 13:00:00,63.69,63.69,63.59,63.59,134200.0,48.5485,48.5485,48.4723,48.4723,134200.0
2012-12-18 13:10:00,63.6,63.66,63.49,63.5,56200.0,48.4799,48.5257,48.3961,48.4037,56200.0
2012-12-18 13:20:00,63.51,63.55,63.47,63.49,74600.0,48.4113,48.4418,48.3808,48.3961,74600.0
2012-12-18 13:30:00,63.51,63.63,63.48,63.6,65600.0,48.4113,48.5028,48.3885,48.4799,65600.0
2012-12-18 13:40:00,63.6,63.63,63.55,63.61,57600.0,48.4799,48.5028,48.4418,48.4876,57600.0
2012-12-18 13:50:00,63.62,63.65,63.6,63.62,96800.0,48.4952,48.5181,48.4799,48.4952,96800.0
2012-12-18 14:00:00,63.63,63.65,63.58,63.62,146000.0,48.5028,48.5181,48.4647,48.4952,146000.0
2012-12-18 14:10:00,63.62,63.65,63.57,63.65,124200.0,48.4952,48.5181,48.4571,48.5181,124200.0
2012-12-18 14:20:00,63.66,63.67,63.55,63.55,99000.0,48.5257,48.5333,48.4418,48.4418,99000.0
2012-12-18 14:30:00,63.55,63.63,63.52,63.6,78400.0,48.4418,48.5028,48.419,48.4799,78400.0
2012-12-18 14:40:00,63.6,63.63,63.55,63.61,99800.0,48.4799,48.5028,48.4418,48.4876,99800.0
2012-12-18 14:50:00,63.6,63.63,63.5,63.52,59200.0,48.4799,48.5028,48.4037,48.419,59200.0
2012-12-18 15:00:00,63.52,63.64,63.52,63.58,97400.0,48.419,48.5104,48.419,48.4647,97400.0
2012-12-18 15:10:00,63.59,63.59,63.48,63.51,116200.0,48.4723,48.4723,48.3885,48.4113,116200.0
2012-12-18 15:20:00,63.52,63.56,63.39,63.45,104600.0,48.419,48.4494,48.3199,48.3656,104600.0
2012-12-18 15:30:00,63.45,63.49,63.42,63.48,96600.0,48.3656,48.3961,48.3427,48.3885,96600.0
2012-12-18 15:40:00,63.48,63.51,63.41,63.45,213400.0,48.3885,48.4113,48.3351,48.3656,213400.0
2012-12-18 15:50:00,63.46,63.63,63.44,63.59,391200.0,48.3732,48.5028,48.358,48.4723,391200.0
2012-12-19 09:30:00,63.77,63.77,63.26,63.34,164200.0,48.6095,48.6095,48.2208,48.2818,164200.0
2012-12-19 09:40:00,63.34,63.41,63.21,63.34,82400.0,48.2818,48.3351,48.1827,48.2818,82400.0
2012-12-19 09:50:00,63.33,63.38,63.24,63.33,69400.0,48.2741,48.3122,48.2055,48.2741,69400.0
2012-12-19 10:00:00,63.31,63.45,63.25,63.33,100800.0,48.2589,48.3656,48.2131,48.2741,100800.0
2012-12-19 10:10:00,63.34,63.34,63.07,63.12,102800.0,48.2818,48.2818,48.0759,48.1141,102800.0
2012-12-19 10:20:00,63.11,63.26,63.08,63.17,87000.0,48.1064,48.2208,48.0836,48.1522,87000.0
2012-12-19 10:30:00,63.18,63.32,63.18,63.32,18800.0,48.1598,48.2665,48.1598,48.2665,18800.0
2012-12-19 10:40:00,63.31,63.31,63.12,63.21,58600.0,48.2589,48.2589,48.1141,48.1827,58600.0
2012-12-19 10:50:00,63.21,63.24,63.14,63.17,39000.0,48.1827,48.2055,48.1293,48.1522,39000.0
2012-12-19 11:00:00,63.16,63.3,63.16,63.21,39200.0,48.1445,48.2513,48.1445,48.1827,39200.0
2012-12-19 11:10:00,63.21,63.25,63.2,63.23,50200.0,48.1827,48.2131,48.175,48.1979,50200.0
2012-12-19 11:20:00,63.24,63.26,63.05,63.21,60000.0,48.2055,48.2208,48.0607,48.1827,60000.0
2012-12-19 11:30:00,63.21,63.38,63.21,63.29,37600.0,48.1827,48.3122,48.1827,48.2436,37600.0
2012-12-19 11:40:00,63.3,63.35,63.22,63.24,34400.0,48.2513,48.2894,48.1903,48.2055,34400.0
2012-12-19 11:50:00,63.24,63.26,63.17,63.22,59200.0,48.2055,48.2208,48.1522,48.1903,59200.0
2012-12-19 12:00:00,63.21,63.27,63.09,63.1,36600.0,48.1827,48.2284,48.0912,48.0988,36600.0
2012-12-19 12:10:00,63.11,63.16,63.1,63.12,37400.0,48.1064,48.1445,48.0988,48.1141,37400.0
2012-12-19 12:20:00,63.1,63.17,63.08,63.17,50600.0,48.0988,48.1522,48.0836,48.1522,50600.0
2012-12-19 12:30:00,63.18,63.24,63.14,63.22,36800.0,48.1598,48.2055,48.1293,48.1903,36800.0
2012-12-19 12:40:00,63.23,63.35,63.21,63.29,28800.0,48.1979,48.2894,48.1827,48.2436,28800.0
2012-12-19 12:50:00,63.27,63.27,63.15,63.16,37400.0,48.2284,48.2284,48.1369,48.1445,37400.0
2012-12-19 13:00:00,63.16,63.2,63.11,63.13,32000.0,48.1445,48.175,48.1064,48.1217,32000.0
2012-12-19 13:10:00,63.13,63.13,63.01,63.06,32000.0,48.1217,48.1217,48.0302,48.0683,32000.0
2012-12-19 13:20:00,63.08,63.15,63.05,63.11,35000.0,48.0836,48.1369,48.0607,48.1064,35000.0
2012-12-19 13:30:00,63.11,63.12,63.0,63.02,41000.0,48.1064,48.1141,48.0226,48.0378,41000.0
2012-12-19 13:40:00,63.0,63.05,62.93,63.03,80800.0,48.0226,48.0607,47.9692,48.0454,80800.0
2012-12-19 13:50:00,63.04,63.1,63.03,63.1,28400.0,48.0531,48.0988,48.0454,48.0988,28400.0
2012-12-19 14:00:00,63.08,63.11,62.99,63.04,47600.0,48.0836,48.1064,48.015,48.0531,47600.0
2012-12-19 14:10:00,63.02,63.1,62.97,63.05,54400.0,48.0378,48.0988,47.9997,48.0607,54400.0
2012-12-19 14:20:00,63.05,63.13,63.05,63.1,37200.0,48.0607,48.1217,48.0607,48.0988,37200.0
2012-12-19 14:30:00,63.12,63.14,63.05,63.12,45000.0,48.1141,48.1293,48.0607,48.1141,45000.0
2012-12-19 14:40:00,63.11,63.13,62.95,62.95,62400.0,48.1064,48.1217,47.9845,47.9845,62400.0
2012-12-19 14:50:00,62.95,63.02,62.91,62.93,77400.0,47.9845,48.0378,47.954,47.9692,77400.0
2012-12-19 15:00:00,62.93,63.02,62.92,62.98,72600.0,47.9692,48.0378,47.9616,48.0073,72600.0
2012-12-19 15:10:00,62.99,63.04,62.9,62.98,69000.0,48.015,48.0531,47.9464,48.0073,69000.0
2012-12-19 15:20:00,62.99,63.03,62.96,63.03,98600.0,48.015,48.0454,47.9921,48.0454,98600.0
2012-12-19 15:30:00,63.04,63.13,63.0,63.1,67200.0,48.0531,48.1217,48.0226,48.0988,67200.0
2012-12-19 15:40:00,63.09,63.09,62.99,63.02,80000.0,48.0912,48.0912,48.015,48.0378,80000.0
2012-12-19 15:50:00,63.01,63.01,62.88,62.88,187800.0,48.0302,48.0302,47.9311,47.9311,187800.0
2012-12-20 09:30:00,62.93,62.95,62.54,62.59,102800.0,47.9692,47.9845,47.6719,47.7101,102800.0
2012-12-20 09:40:00,62.59,62.75,62.57,62.71,81200.0,47.7101,47.832,47.6948,47.8015,81200.0
2012-12-20 09:50:00,62.7,62.8,62.63,62.69,63200.0,47.7939,47.8701,47.7405,47.7863,63200.0
2012-12-20 10:00:00,62.71,63.04,62.68,62.96,56000.0,47.8015,48.0531,47.7787,47.9921,56000.0
2012-12-20 10:10:00,62.97,63.02,62.91,62.96,106000.0,47.9997,48.0378,47.954,47.9921,106000.0
2012-12-20 10:20:00,62.97,63.0,62.8,62.84,42000.0,47.9997,48.0226,47.8701,47.9006,42000.0
2012-12-20 10:30:00,62.84,62.91,62.76,62.83,109200.0,47.9006,47.954,47.8396,47.893,109200.0
2012-12-20 10:40:00,62.84,62.84,62.74,62.79,105000.0,47.9006,47.9006,47.8244,47.8625,105000.0
2012-12-20 10:50:00,62.79,62.88,62.72,62.87,79400.0,47.8625,47.9311,47.8091,47.9235,79400.0
2012-12-20 11:00:00,62.85,63.04,62.81,63.03,57600.0,47.9082,48.0531,47.8778,48.0454,57600.0
2012-12-20 11:10:00,63.03,63.04,62.92,62.99,57000.0,48.0454,48.0531,47.9616,48.015,57000.0
2012-12-20 11:20:00,63.02,63.05,62.81,62.81,53600.0,48.0378,48.0607,47.8778,47.8778,53600.0
2012-12-20 11:30:00,62.84,62.92,62.77,62.9,50800.0,47.9006,47.9616,47.8473,47.9464,50800.0
2012-12-20 11:40:00,62.91,62.94,62.84,62.87,36600.0,47.954,47.9768,47.9006,47.9235,36600.0
2012-12-20 11:50:00,62.88,62.88,62.76,62.81,40200.0,47.9311,47.9311,47.8396,47.8778,40200.0
2012-12-20 12:00:00,62.82,62.85,62.73,62.81,57000.0,47.8854,47.9082,47.8168,47.8778,57000.0
2012-12-20 12:10:00,62.82,62.82,62.65,62.69,63800.0,47.8854,47.8854,47.7558,47.7863,63800.0
2012-12-20 12:20:00,62.7,62.79,62.67,62.71,59800.0,47.7939,47.8625,47.771,47.8015,59800.0
2012-12-20 12:30:00,62.71,62.74,62.63,62.68,51000.0,47.8015,47.8244,47.7405,47.7787,51000.0
2012-12-20 12:40:00,62.69,62.72,62.63,62.71,54400.0,47.7863,47.8091,47.7405,47.8015,54400.0
2012-12-20 12:50:00,62.72,62.84,62.72,62.83,81400.0,47.8091,47.9006,47.8091,47.893,81400.0
2012-12-20 13:00:00,62.77,62.84,62.74,62.82,38200.0,47.8473,47.9006,47.8244,47.8854,38200.0
2012-12-20 13:10:00,62.82,62.82,62.65,62.74,45000.0,47.8854,47.8854,47.7558,47.8244,45000.0
2012-12-20 13:20:00,62.74,62.81,62.65,62.75,53000.0,47.8244,47.8778,47.7558,47.832,53000.0
2012-12-20 13:30:00,62.74,62.81,62.71,62.77,63200.0,47.8244,47.8778,47.8015,47.8473,63200.0
2012-12-20 13:40:00,62.77,62.92,62.76,62.87,59200.0,47.8473,47.9616,47.8396,47.9235,59200.0
2012-12-20 13:50:00,62.88,62.92,62.87,62.89,73800.0,47.9311,47.9616,47.9235,47.9387,73800.0
2012-12-20 14:00:00,62.89,62.89,62.83,62.86,42000.0,47.9387,47.9387,47.893,47.9159,42000.0
2012-12-20 14:10:00,62.86,62.93,62.84,62.88,64400.0,47.9159,47.9692,47.9006,47.9311,64400.0
2012-12-20 14:20:00,62.87,62.88,62.79,62.82,35400.0,47.9235,47.9311,47.8625,47.8854,35400.0
2012-12-20 14:30:00,62.84,62.87,62.79,62.85,72600.0,47.9006,47.9235,47.8625,47.9082,72600.0
2012-12-20 14:40:00,62.85,62.92,62.84,62.9,50800.0,47.9082,47.9616,47.9006,47.9464,50800.0
2012-12-20 14:50:00,62.91,62.93,62.87,62.88,51000.0,47.954,47.9692,47.9235,47.9311,51000.0
2012-12-20 15:00:00,62.85,62.87,62.82,62.85,49800.0,47.9082,47.9235,47.8854,47.9082,49800.0
2012-12-20 15:10:00,62.85,62.88,62.81,62.82,42400.0,47.9082,47.9311,47.8778,47.8854,42400.0
2012-12-20 15:20:00,62.83,62.85,62.78,62.84,79600.0,47.893,47.9082,47.8549,47.9006,79600.0
2012-12-20 15:30:00,62.85,62.87,62.81,62.84,101000.0,47.9082,47.9235,47.8778,47.9006,101000.0
2012-12-20 15:40:00,62.85,62.93,62.85,62.88,106000.0,47.9082,47.9692,47.9082,47.9311,106000.0
2012-12-20 15:50:00,62.88,63.08,62.88,63.07,211600.0,47.9311,48.0836,47.9311,48.0759,211600.0
2012-12-21 09:30:00,62.43,62.68,62.15,62.49,1685600.0,47.5881,47.7787,47.3747,47.6338,1685600.0
2012-12-21 09:40:00,62.49,62.69,62.49,62.55,102200.0,47.6338,47.7863,47.6338,47.6796,102200.0
2012-12-21 09:50:00,62.61,62.9,62.56,62.9,94000.0,47.7253,47.9464,47.6872,47.9464,94000.0
2012-12-21 10:00:00,62.9,62.95,62.76,62.83,186800.0,47.9464,47.9845,47.8396,47.893,186800.0
2012-12-21 10:10:00,62.82,62.97,62.72,62.92,100400.0,47.8854,47.9997,47.8091,47.9616,100400.0
2012-12-21 10:20:00,62.9,62.96,62.7,62.77,70800.0,47.9464,47.9921,47.7939,47.8473,70800.0
2012-12-21 10:30:00,62.77,62.8,62.65,62.73,42200.0,47.8473,47.8701,47.7558,47.8168,42200.0
2012-12-21 10:40:00,62.7,62.74,62.59,62.7,57400.0,47.7939,47.8244,47.7101,47.7939,57400.0
2012-12-21 10:50:00,62.69,62.72,62.63,62.65,33000.0,47.7863,47.8091,47.7405,47.7558,33000.0
2012-12-21 11:00:00,62.63,62.68,62.46,62.52,93200.0,47.7405,47.7787,47.611,47.6567,93200.0
2012-12-21 11:10:00,62.5,62.62,62.49,62.52,39000.0,47.6415,47.7329,47.6338,47.6567,39000.0
2012-12-21 11:20:00,62.5,62.67,62.47,62.64,46600.0,47.6415,47.771,47.6186,47.7482,46600.0
2012-12-21 11:30:00,62.64,62.64,62.45,62.52,98200.0,47.7482,47.7482,47.6033,47.6567,98200.0
2012-12-21 11:40:00,62.51,62.57,62.49,62.53,46400.0,47.6491,47.6948,47.6338,47.6643,46400.0
2012-12-21 11:50:00,62.52,62.63,62.51,62.63,28400.0,47.6567,47.7405,47.6491,47.7405,28400.0
2012-12-21 12:00:00,62.63,62.7,62.58,62.67,45200.0,47.7405,47.7939,47.7024,47.771,45200.0
2012-12-21 12:10:00,62.69,62.77,62.66,62.76,63200.0,47.7863,47.8473,47.7634,47.8396,63200.0
2012-12-21 12:20:00,62.77,62.8,62.65,62.7,62800.0,47.8473,47.8701,47.7558,47.7939,62800.0
2012-12-21 12:30:00,62.69,62.87,62.67,62.67,51200.0,47.7863,47.9235,47.771,47.771,51200.0
2012-12-21 12:40:00,62.68,62.77,62.66,62.72,50400.0,47.7787,47.8473,47.7634,47.8091,50400.0
2012-12-21 12:50:00,62.73,62.8,62.65,62.8,47200.0,47.8168,47.8701,47.7558,47.8701,47200.0
2012-12-21 13:00:00,62.79,62.94,62.79,62.85,53800.0,47.8625,47.9768,47.8625,47.9082,53800.0
2012-12-21 13:10:00,62.83,62.88,62.77,62.88,50200.0,47.893,47.9311,47.8473,47.9311,50200.0
2012-12-21 13:20:00,62.86,62.9,62.77,62.88,31400.0,47.9159,47.9464,47.8473,47.9311,31400.0
2012-12-21 13:30:00,62.88,62.94,62.81,62.92,58400.0,47.9311,47.9768,47.8778,47.9616,58400.0
2012-12-21 13:40:00,62.91,63.02,62.9,63.01,54600.0,47.954,48.0378,47.9464,48.0302,54600.0
2012-12-21 13:50:00,62.99,63.08,62.99,63.08,57200.0,48.015,48.0836,48.015,48.0836,57200.0
2012-12-21 14:00:00,63.07,63.08,62.93,62.97,116600.0,48.0759,48.0836,47.9692,47.9997,116600.0
2012-12-21 14:10:00,62.98,63.01,62.92,62.93,49600.0,48.0073,48.0302,47.9616,47.9692,49600.0
2012-12-21 14:20:00,62.92,63.05,62.92,62.98,57600.0,47.9616,48.0607,47.9616,48.0073,57600.0
2012-12-21 14:30:00,62.97,63.05,62.92,62.98,52600.0,47.9997,48.0607,47.9616,48.0073,52600.0
2012-12-21 14:40:00,62.98,63.04,62.95,63.03,47400.0,48.0073,48.0531,47.9845,48.0454,47400.0
2012-12-21 14:50:00,63.02,63.06,62.92,62.97,74800.0,48.0378,48.0683,47.9616,47.9997,74800.0
2012-12-21 15:00:00,62.97,63.02,62.91,62.92,97600.0,47.9997,48.0378,47.954,47.9616,97600.0
2012-12-21 15:10:00,62.91,62.94,62.82,62.92,53200.0,47.954,47.9768,47.8854,47.9616,53200.0
2012-12-21 15:20:00,62.93,62.97,62.83,62.97,73000.0,47.9692,47.9997,47.893,47.9997,73000.0
2012-12-21 15:30:00,62.97,63.05,62.9,62.93,95600.0,47.9997,48.0607,47.9464,47.9692,95600.0
2012-12-21 15:40:00,62.94,62.96,62.8,62.82,115400.0,47.9768,47.9921,47.8701,47.8854,115400.0
2012-12-21 15:50:00,62.83,62.88,62.79,62.85,222200.0,47.893,47.9311,47.8625,47.9082,222200.0
2012-12-24 09:30:00,62.7,62.79,62.44,62.44,87400.0,47.7939,47.8625,47.5957,47.5957,87400.0
2012-12-24 09:40:00,62.45,62.62,62.43,62.51,49000.0,47.6033,47.7329,47.5881,47.6491,49000.0
2012-12-24 09:50:00,62.53,62.62,62.44,62.52,67000.0,47.6643,47.7329,47.5957,47.6567,67000.0
2012-12-24 10:00:00,62.52,62.57,62.48,62.48,39800.0,47.6567,47.6948,47.6262,47.6262,39800.0
2012-12-24 10:10:00,62.49,62.67,62.46,62.63,71400.0,47.6338,47.771,47.611,47.7405,71400.0
2012-12-24 10:20:00,62.67,62.68,62.56,62.56,41000.0,47.771,47.7787,47.6872,47.6872,41000.0
2012-12-24 10:30:00,62.57,62.67,62.57,62.61,24200.0,47.6948,47.771,47.6948,47.7253,24200.0
2012-12-24 10:40:00,62.62,62.66,62.58,62.6,11200.0,47.7329,47.7634,47.7024,47.7177,11200.0
2012-12-24 10:50:00,62.6,62.66,62.53,62.57,35800.0,47.7177,47.7634,47.6643,47.6948,35800.0
2012-12-24 11:00:00,62.55,62.57,62.5,62.52,25000.0,47.6796,47.6948,47.6415,47.6567,25000.0
2012-12-24 11:10:00,62.52,62.56,62.49,62.52,59000.0,47.6567,47.6872,47.6338,47.6567,59000.0
2012-12-24 11:20:00,62.51,62.55,62.47,62.51,30600.0,47.6491,47.6796,47.6186,47.6491,30600.0
2012-12-24 11:30:00,62.51,62.62,62.51,62.57,41600.0,47.6491,47.7329,47.6491,47.6948,41600.0
2012-12-24 11:40:00,62.59,62.59,62.49,62.52,24400.0,47.7101,47.7101,47.6338,47.6567,24400.0
2012-12-24 11:50:00,62.51,62.6,62.49,62.57,17800.0,47.6491,47.7177,47.6338,47.6948,17800.0
2012-12-24 12:00:00,62.59,62.59,62.53,62.53,19200.0,47.7101,47.7101,47.6643,47.6643,19200.0
2012-12-24 12:10:00,62.55,62.58,62.49,62.51,70400.0,47.6796,47.7024,47.6338,47.6491,70400.0
2012-12-24 12:20:00,62.53,62.61,62.49,62.6,74800.0,47.6643,47.7253,47.6338,47.7177,74800.0
2012-12-24 12:30:00,62.63,62.63,62.55,62.6,28000.0,47.7405,47.7405,47.6796,47.7177,28000.0
2012-12-24 12:40:00,62.62,62.68,62.57,62.65,42000.0,47.7329,47.7787,47.6948,47.7558,42000.0
2012-12-24 12:50:00,62.65,62.76,62.62,62.71,101200.0,47.7558,47.8396,47.7329,47.8015,101200.0
2012-12-26 09:30:00,62.81,62.85,62.6,62.72,52000.0,47.8778,47.9082,47.7177,47.8091,52000.0
2012-12-26 09:40:00,62.72,62.77,62.55,62.55,15000.0,47.8091,47.8473,47.6796,47.6796,15000.0
2012-12-26 09:50:00,62.52,62.63,62.48,62.52,65600.0,47.6567,47.7405,47.6262,47.6567,65600.0
2012-12-26 10:00:00,62.58,62.6,62.5,62.52,35000.0,47.7024,47.7177,47.6415,47.6567,35000.0
2012-12-26 10:10:00,62.53,62.57,62.45,62.52,53000.0,47.6643,47.6948,47.6033,47.6567,53000.0
2012-12-26 10:20:00,62.52,62.59,62.49,62.54,41200.0,47.6567,47.7101,47.6338,47.6719,41200.0
2012-12-26 10:30:00,62.54,62.55,62.48,62.51,17600.0,47.6719,47.6796,47.6262,47.6491,17600.0
2012-12-26 10:40:00,62.52,62.55,62.41,62.41,38600.0,47.6567,47.6796,47.5728,47.5728,38600.0
2012-12-26 10:50:00,62.43,62.49,62.41,62.42,31200.0,47.5881,47.6338,47.5728,47.5805,31200.0
2012-12-26 11:00:00,62.42,62.42,62.22,62.24,70400.0,47.5805,47.5805,47.428,47.4433,70400.0
2012-12-26 11:10:00,62.23,62.5,62.2,62.42,68000.0,47.4356,47.6415,47.4128,47.5805,68000.0
2012-12-26 11:20:00,62.42,62.45,62.27,62.29,68600.0,47.5805,47.6033,47.4661,47.4814,68600.0
2012-12-26 11:30:00,62.27,62.35,62.27,62.31,51600.0,47.4661,47.5271,47.4661,47.4966,51600.0
2012-12-26 11:40:00,62.31,62.34,62.26,62.33,46400.0,47.4966,47.5195,47.4585,47.5119,46400.0
2012-12-26 11:50:00,62.33,62.43,62.31,62.4,34000.0,47.5119,47.5881,47.4966,47.5652,34000.0
2012-12-26 12:00:00,62.4,62.44,62.29,62.3,50400.0,47.5652,47.5957,47.4814,47.489,50400.0
2012-12-26 12:10:00,62.3,62.35,62.25,62.32,39400.0,47.489,47.5271,47.4509,47.5042,39400.0
2012-12-26 12:20:00,62.32,62.36,62.3,62.32,21600.0,47.5042,47.5347,47.489,47.5042,21600.0
2012-12-26 12:30:00,62.31,62.35,62.25,62.26,35800.0,47.4966,47.5271,47.4509,47.4585,35800.0
2012-12-26 12:40:00,62.27,62.35,62.25,62.31,39000.0,47.4661,47.5271,47.4509,47.4966,39000.0
2012-12-26 12:50:00,62.33,62.45,62.33,62.42,21000.0,47.5119,47.6033,47.5119,47.5805,21000.0
2012-12-26 13:00:00,62.42,62.47,62.35,62.44,40400.0,47.5805,47.6186,47.5271,47.5957,40400.0
2012-12-26 13:10:00,62.43,62.46,62.34,62.43,36000.0,47.5881,47.611,47.5195,47.5881,36000.0
2012-12-26 13:20:00,62.45,62.59,62.45,62.59,46800.0,47.6033,47.7101,47.6033,47.7101,46800.0
2012-12-26 13:30:00,62.58,62.6,62.51,62.52,31800.0,47.7024,47.7177,47.6491,47.6567,31800.0
2012-12-26 13:40:00,62.51,62.52,62.4,62.4,25600.0,47.6491,47.6567,47.5652,47.5652,25600.0
2012-12-26 13:50:00,62.4,62.48,62.37,62.45,28600.0,47.5652,47.6262,47.5424,47.6033,28600.0
2012-12-26 14:00:00,62.46,62.57,62.45,62.51,25400.0,47.611,47.6948,47.6033,47.6491,25400.0
2012-12-26 14:10:00,62.5,62.54,62.49,62.49,19200.0,47.6415,47.6719,47.6338,47.6338,19200.0
2012-12-26 14:20:00,62.49,62.56,62.48,62.48,49400.0,47.6338,47.6872,47.6262,47.6262,49400.0
2012-12-26 14:30:00,62.49,62.5,62.43,62.46,27000.0,47.6338,47.6415,47.5881,47.611,27000.0
2012-12-26 14:40:00,62.46,62.46,62.3,62.35,27200.0,47.611,47.611,47.489,47.5271,27200.0
2012-12-26 14:50:00,62.35,62.6,62.35,62.52,44400.0,47.5271,47.7177,47.5271,47.6567,44400.0
2012-12-26 15:00:00,62.53,62.56,62.49,62.53,30200.0,47.6643,47.6872,47.6338,47.6643,30200.0
2012-12-26 15:10:00,62.51,62.56,62.51,62.52,35200.0,47.6491,47.6872,47.6491,47.6567,35200.0
2012-12-26 15:20:00,62.53,62.54,62.48,62.53,37400.0,47.6643,47.6719,47.6262,47.6643,37400.0
2012-12-26 15:30:00,62.51,62.51,62.49,62.49,53400.0,47.6491,47.6491,47.6338,47.6338,53400.0
2012-12-26 15:40:00,62.49,62.49,62.37,62.45,99000.0,47.6338,47.6338,47.5424,47.6033,99000.0
2012-12-26 15:50:00,62.45,62.45,62.34,62.36,128400.0,47.6033,47.6033,47.5195,47.5347,128400.0
2012-12-27 09:30:00,62.3,62.37,62.11,62.37,63800.0,47.489,47.5424,47.3442,47.5424,63800.0
2012-12-27 09:40:00,62.37,62.38,62.27,62.37,41400.0,47.5424,47.55,47.4661,47.5424,41400.0
2012-12-27 09:50:00,62.35,62.36,62.24,62.35,36600.0,47.5271,47.5347,47.4433,47.5271,36600.0
2012-12-27 10:00:00,62.29,62.31,62.21,62.26,28200.0,47.4814,47.4966,47.4204,47.4585,28200.0
2012-12-27 10:10:00,62.26,62.3,62.0,62.04,91800.0,47.4585,47.489,47.2603,47.2908,91800.0
2012-12-27 10:20:00,62.04,62.1,61.9,62.09,75400.0,47.2908,47.3365,47.1841,47.3289,75400.0
2012-12-27 10:30:00,62.08,62.16,62.05,62.12,59600.0,47.3213,47.3823,47.2984,47.3518,59600.0
2012-12-27 10:40:00,62.11,62.17,62.09,62.14,39400.0,47.3442,47.3899,47.3289,47.367,39400.0
2012-12-27 10:50:00,62.13,62.19,62.07,62.13,43400.0,47.3594,47.4051,47.3137,47.3594,43400.0
2012-12-27 11:00:00,62.17,62.2,62.03,62.12,69800.0,47.3899,47.4128,47.2832,47.3518,69800.0
2012-12-27 11:10:00,62.1,62.15,62.04,62.1,69600.0,47.3365,47.3747,47.2908,47.3365,69600.0
2012-12-27 11:20:00,62.1,62.15,62.05,62.07,53600.0,47.3365,47.3747,47.2984,47.3137,53600.0
2012-12-27 11:30:00,62.06,62.15,62.05,62.09,39600.0,47.3061,47.3747,47.2984,47.3289,39600.0
2012-12-27 11:40:00,62.1,62.17,62.03,62.12,49800.0,47.3365,47.3899,47.2832,47.3518,49800.0
2012-12-27 11:50:00,62.12,62.12,62.01,62.1,40800.0,47.3518,47.3518,47.2679,47.3365,40800.0
2012-12-27 12:00:00,62.09,62.1,61.89,61.91,49000.0,47.3289,47.3365,47.1765,47.1917,49000.0
2012-12-27 12:10:00,61.9,61.95,61.84,61.87,28400.0,47.1841,47.2222,47.1384,47.1612,28400.0
2012-12-27 12:20:00,61.85,61.88,61.76,61.8,41600.0,47.146,47.1688,47.0774,47.1079,41600.0
2012-12-27 12:30:00,61.8,61.8,61.69,61.77,51600.0,47.1079,47.1079,47.024,47.085,51600.0
2012-12-27 12:40:00,61.77,61.83,61.73,61.8,35000.0,47.085,47.1307,47.0545,47.1079,35000.0
2012-12-27 12:50:00,61.77,61.83,61.72,61.83,62400.0,47.085,47.1307,47.0469,47.1307,62400.0
2012-12-27 13:00:00,61.82,61.91,61.79,61.91,36200.0,47.1231,47.1917,47.1002,47.1917,36200.0
2012-12-27 13:10:00,61.89,62.09,61.87,62.05,58600.0,47.1765,47.3289,47.1612,47.2984,58600.0
2012-12-27 13:20:00,62.04,62.04,61.88,61.89,51600.0,47.2908,47.2908,47.1688,47.1765,51600.0
2012-12-27 13:30:00,61.89,61.92,61.81,61.82,59600.0,47.1765,47.1993,47.1155,47.1231,59600.0
2012-12-27 13:40:00,61.82,61.85,61.74,61.76,34600.0,47.1231,47.146,47.0621,47.0774,34600.0
2012-12-27 13:50:00,61.77,61.86,61.77,61.82,53600.0,47.085,47.1536,47.085,47.1231,53600.0
2012-12-27 14:00:00,61.82,61.83,61.7,61.72,79400.0,47.1231,47.1307,47.0316,47.0469,79400.0
2012-12-27 14:10:00,61.72,61.74,61.66,61.72,43600.0,47.0469,47.0621,47.0011,47.0469,43600.0
2012-12-27 14:20:00,61.72,61.75,61.68,61.73,61600.0,47.0469,47.0698,47.0164,47.0545,61600.0
2012-12-27 14:30:00,61.7,61.8,61.67,61.78,43800.0,47.0316,47.1079,47.0088,47.0926,43800.0
2012-12-27 14:40:00,61.79,62.15,61.78,62.07,113400.0,47.1002,47.3747,47.0926,47.3137,113400.0
2012-12-27 14:50:00,62.08,62.25,61.99,62.22,95400.0,47.3213,47.4509,47.2527,47.428,95400.0
2012-12-27 15:00:00,62.22,62.37,62.2,62.28,85600.0,47.428,47.5424,47.4128,47.4738,85600.0
2012-12-27 15:10:00,62.27,62.27,62.12,62.19,36600.0,47.4661,47.4661,47.3518,47.4051,36600.0
2012-12-27 15:20:00,62.18,62.34,62.16,62.19,80600.0,47.3975,47.5195,47.3823,47.4051,80600.0
2012-12-27 15:30:00,62.18,62.37,62.18,62.32,65200.0,47.3975,47.5424,47.3975,47.5042,65200.0
2012-12-27 15:40:00,62.34,62.46,62.31,62.35,98200.0,47.5195,47.611,47.4966,47.5271,98200.0
2012-12-27 15:50:00,62.34,62.51,62.3,62.32,133200.0,47.5195,47.6491,47.489,47.5042,133200.0
2012-12-28 09:30:00,62.02,62.16,61.95,61.95,73400.0,47.2756,47.3823,47.2222,47.2222,73400.0
2012-12-28 09:40:00,61.98,62.09,61.9,62.02,53000.0,47.2451,47.3289,47.1841,47.2756,53000.0
2012-12-28 09:50:00,62.02,62.09,61.9,62.09,46400.0,47.2756,47.3289,47.1841,47.3289,46400.0
2012-12-28 10:00:00,62.09,62.3,62.02,62.1,64800.0,47.3289,47.489,47.2756,47.3365,64800.0
2012-12-28 10:10:00,62.1,62.2,61.99,62.18,41600.0,47.3365,47.4128,47.2527,47.3975,41600.0
2012-12-28 10:20:00,62.27,62.32,62.13,62.13,27200.0,47.4661,47.5042,47.3594,47.3594,27200.0
2012-12-28 10:30:00,62.16,62.24,62.1,62.19,63400.0,47.3823,47.4433,47.3365,47.4051,63400.0
2012-12-28 10:40:00,62.16,62.5,62.16,62.38,95200.0,47.3823,47.6415,47.3823,47.55,95200.0
2012-12-28 10:50:00,62.39,62.41,62.32,62.39,32200.0,47.5576,47.5728,47.5042,47.5576,32200.0
2012-12-28 11:00:00,62.38,62.4,62.26,62.35,34200.0,47.55,47.5652,47.4585,47.5271,34200.0
2012-12-28 11:10:00,62.34,62.38,62.25,62.28,25400.0,47.5195,47.55,47.4509,47.4738,25400.0
2012-12-28 11:20:00,62.3,62.3,62.21,62.21,14200.0,47.489,47.489,47.4204,47.4204,14200.0
2012-12-28 11:30:00,62.2,62.29,62.17,62.24,17000.0,47.4128,47.4814,47.3899,47.4433,17000.0
2012-12-28 11:40:00,62.27,62.4,62.27,62.32,16400.0,47.4661,47.5652,47.4661,47.5042,16400.0
2012-12-28 11:50:00,62.33,62.38,62.31,62.35,21400.0,47.5119,47.55,47.4966,47.5271,21400.0
2012-12-28 12:00:00,62.37,62.49,62.37,62.46,25800.0,47.5424,47.6338,47.5424,47.611,25800.0
2012-12-28 12:10:00,62.46,62.62,62.41,62.59,52400.0,47.611,47.7329,47.5728,47.7101,52400.0
2012-12-28 12:20:00,62.59,62.62,62.44,62.44,44400.0,47.7101,47.7329,47.5957,47.5957,44400.0
2012-12-28 12:30:00,62.45,62.45,62.34,62.38,18400.0,47.6033,47.6033,47.5195,47.55,18400.0
2012-12-28 12:40:00,62.37,62.37,62.28,62.34,15800.0,47.5424,47.5424,47.4738,47.5195,15800.0
2012-12-28 12:50:00,62.4,62.42,62.35,62.38,19200.0,47.5652,47.5805,47.5271,47.55,19200.0
2012-12-28 13:00:00,62.38,62.43,62.29,62.33,16200.0,47.55,47.5881,47.4814,47.5119,16200.0
2012-12-28 13:10:00,62.34,62.34,62.26,62.27,13800.0,47.5195,47.5195,47.4585,47.4661,13800.0
2012-12-28 13:20:00,62.27,62.31,62.2,62.2,19200.0,47.4661,47.4966,47.4128,47.4128,19200.0
2012-12-28 13:30:00,62.19,62.26,62.18,62.18,13200.0,47.4051,47.4585,47.3975,47.3975,13200.0
2012-12-28 13:40:00,62.18,62.27,62.15,62.16,24800.0,47.3975,47.4661,47.3747,47.3823,24800.0
2012-12-28 13:50:00,62.17,62.22,62.1,62.17,29200.0,47.3899,47.428,47.3365,47.3899,29200.0
2012-12-28 14:00:00,62.16,62.18,62.1,62.17,32400.0,47.3823,47.3975,47.3365,47.3899,32400.0
2012-12-28 14:10:00,62.15,62.19,62.08,62.13,41200.0,47.3747,47.4051,47.3213,47.3594,41200.0
2012-12-28 14:20:00,62.14,62.18,62.07,62.09,44200.0,47.367,47.3975,47.3137,47.3289,44200.0
2012-12-28 14:30:00,62.1,62.14,62.05,62.1,40200.0,47.3365,47.367,47.2984,47.3365,40200.0
2012-12-28 14:40:00,62.1,62.19,62.09,62.18,23000.0,47.3365,47.4051,47.3289,47.3975,23000.0
2012-12-28 14:50:00,62.18,62.18,62.09,62.09,39000.0,47.3975,47.3975,47.3289,47.3289,39000.0
2012-12-28 15:00:00,62.11,62.15,62.08,62.09,36800.0,47.3442,47.3747,47.3213,47.3289,36800.0
2012-12-28 15:10:00,62.08,62.2,62.02,62.18,51200.0,47.3213,47.4128,47.2756,47.3975,51200.0
2012-12-28 15:20:00,62.18,62.18,62.06,62.08,44200.0,47.3975,47.3975,47.3061,47.3213,44200.0
2012-12-28 15:30:00,62.08,62.18,61.82,61.88,156800.0,47.3213,47.3975,47.1231,47.1688,156800.0
2012-12-28 15:40:00,61.86,62.02,61.8,61.84,90600.0,47.1536,47.2756,47.1079,47.1384,90600.0
2012-12-28 15:50:00,61.83,61.92,61.74,61.77,200400.0,47.1307,47.1993,47.0621,47.085,200400.0
2012-12-31 09:30:00,61.63,61.95,61.51,61.94,141800.0,46.9783,47.2222,46.8868,47.2146,141800.0
2012-12-31 09:40:00,61.93,62.05,61.62,61.7,182000.0,47.207,47.2984,46.9707,47.0316,182000.0
2012-12-31 09:50:00,61.73,62.18,61.63,62.1,93400.0,47.0545,47.3975,46.9783,47.3365,93400.0
2012-12-31 10:00:00,62.09,62.41,62.09,62.23,148200.0,47.3289,47.5728,47.3289,47.4356,148200.0
2012-12-31 10:10:00,62.24,62.24,62.04,62.04,48200.0,47.4433,47.4433,47.2908,47.2908,48200.0
2012-12-31 10:20:00,62.04,62.2,61.98,62.04,57800.0,47.2908,47.4128,47.2451,47.2908,57800.0
2012-12-31 10:30:00,62.07,62.3,62.06,62.3,59800.0,47.3137,47.489,47.3061,47.489,59800.0
2012-12-31 10:40:00,62.29,62.32,62.0,62.0,40000.0,47.4814,47.5042,47.2603,47.2603,40000.0
2012-12-31 10:50:00,61.99,62.15,61.94,62.06,35800.0,47.2527,47.3747,47.2146,47.3061,35800.0
2012-12-31 11:00:00,62.03,62.23,61.98,62.15,42000.0,47.2832,47.4356,47.2451,47.3747,42000.0
2012-12-31 11:10:00,62.15,62.27,62.15,62.23,57600.0,47.3747,47.4661,47.3747,47.4356,57600.0
2012-12-31 11:20:00,62.23,62.28,62.04,62.04,52000.0,47.4356,47.4738,47.2908,47.2908,52000.0
2012-12-31 11:30:00,62.04,62.14,61.98,61.98,32400.0,47.2908,47.367,47.2451,47.2451,32400.0
2012-12-31 11:40:00,61.97,62.04,61.94,61.97,18600.0,47.2375,47.2908,47.2146,47.2375,18600.0
2012-12-31 11:50:00,61.96,62.01,61.9,62.01,20800.0,47.2298,47.2679,47.1841,47.2679,20800.0
2012-12-31 12:00:00,62.04,62.08,61.98,61.98,38400.0,47.2908,47.3213,47.2451,47.2451,38400.0
2012-12-31 12:10:00,61.96,62.0,61.95,61.99,23200.0,47.2298,47.2603,47.2222,47.2527,23200.0
2012-12-31 12:20:00,62.0,62.07,61.99,62.05,16400.0,47.2603,47.3137,47.2527,47.2984,16400.0
2012-12-31 12:30:00,62.05,62.17,62.04,62.17,19600.0,47.2984,47.3899,47.2908,47.3899,19600.0
2012-12-31 12:40:00,62.17,62.49,62.17,62.47,70400.0,47.3899,47.6338,47.3899,47.6186,70400.0
2012-12-31 12:50:00,62.47,62.48,62.2,62.26,43800.0,47.6186,47.6262,47.4128,47.4585,43800.0
2012-12-31 13:00:00,62.3,62.33,62.13,62.21,31800.0,47.489,47.5119,47.3594,47.4204,31800.0
2012-12-31 13:10:00,62.23,62.45,62.19,62.35,57000.0,47.4356,47.6033,47.4051,47.5271,57000.0
2012-12-31 13:20:00,62.34,62.46,62.3,62.35,30000.0,47.5195,47.611,47.489,47.5271,30000.0
2012-12-31 13:30:00,62.33,62.4,62.27,62.34,26800.0,47.5119,47.5652,47.4661,47.5195,26800.0
2012-12-31 13:40:00,62.34,62.49,62.1,62.13,97600.0,47.5195,47.6338,47.3365,47.3594,97600.0
2012-12-31 13:50:00,62.15,62.28,62.04,62.24,46200.0,47.3747,47.4738,47.2908,47.4433,46200.0
2012-12-31 14:00:00,62.24,62.29,62.21,62.27,40800.0,47.4433,47.4814,47.4204,47.4661,40800.0
2012-12-31 14:10:00,62.26,62.26,62.16,62.19,31400.0,47.4585,47.4585,47.3823,47.4051,31400.0
2012-12-31 14:20:00,62.18,62.29,62.16,62.29,31200.0,47.3975,47.4814,47.3823,47.4814,31200.0
2012-12-31 14:30:00,62.28,62.44,62.26,62.42,51000.0,47.4738,47.5957,47.4585,47.5805,51000.0
2012-12-31 14:40:00,62.42,62.63,62.38,62.62,95800.0,47.5805,47.7405,47.55,47.7329,95800.0
2012-12-31 14:50:00,62.58,62.8,62.56,62.7,74600.0,47.7024,47.8701,47.6872,47.7939,74600.0
2012-12-31 15:00:00,62.7,62.8,62.69,62.74,66400.0,47.7939,47.8701,47.7863,47.8244,66400.0
2012-12-31 15:10:00,62.76,62.76,62.61,62.62,106000.0,47.8396,47.8396,47.7253,47.7329,106000.0
2012-12-31 15:20:00,62.63,62.7,62.51,62.51,78000.0,47.7405,47.7939,47.6491,47.6491,78000.0
2012-12-31 15:30:00,62.55,62.72,62.54,62.66,68600.0,47.6796,47.8091,47.6719,47.7634,68600.0
2012-12-31 15:40:00,62.68,62.77,62.58,62.77,103400.0,47.7787,47.8473,47.7024,47.8473,103400.0
2012-12-31 15:50:00,62.76,62.91,62.71,62.89,300600.0,47.8396,47.954,47.8015,47.9387,300600.0
2013-01-02 09:30:00,64.12,64.6,64.12,64.34,247000.0,48.8763,49.2422,48.8763,49.044,247000.0
2013-01-02 09:40:00,64.33,64.34,64.07,64.34,267000.0,49.0364,49.044,48.8382,49.044,267000.0
2013-01-02 09:50:00,64.38,64.66,64.37,64.46,204200.0,49.0745,49.2879,49.0669,49.1355,204200.0
2013-01-02 10:00:00,64.46,64.6,64.38,64.55,210400.0,49.1355,49.2422,49.0745,49.2041,210400.0
2013-01-02 10:10:00,64.57,64.67,64.45,64.47,185600.0,49.2193,49.2956,49.1279,49.1431,185600.0
2013-01-02 10:20:00,64.47,64.58,64.41,64.53,81800.0,49.1431,49.227,49.0974,49.1888,81800.0
2013-01-02 10:30:00,64.52,64.55,64.49,64.53,123000.0,49.1812,49.2041,49.1584,49.1888,123000.0
2013-01-02 10:40:00,64.54,64.62,64.47,64.47,96000.0,49.1965,49.2574,49.1431,49.1431,96000.0
2013-01-02 10:50:00,64.49,64.55,64.39,64.45,77600.0,49.1584,49.2041,49.0821,49.1279,77600.0
2013-01-02 11:00:00,64.45,64.51,64.34,64.35,153400.0,49.1279,49.1736,49.044,49.0516,153400.0
2013-01-02 11:10:00,64.35,64.43,64.25,64.36,70400.0,49.0516,49.1126,48.9754,49.0593,70400.0
2013-01-02 11:20:00,64.35,64.38,64.25,64.31,99400.0,49.0516,49.0745,48.9754,49.0211,99400.0
2013-01-02 11:30:00,64.27,64.41,64.25,64.25,88800.0,48.9907,49.0974,48.9754,48.9754,88800.0
2013-01-02 11:40:00,64.25,64.33,64.25,64.28,59800.0,48.9754,49.0364,48.9754,48.9983,59800.0
2013-01-02 11:50:00,64.28,64.37,64.25,64.3,72000.0,48.9983,49.0669,48.9754,49.0135,72000.0
2013-01-02 12:00:00,64.28,64.3,64.24,64.27,77800.0,48.9983,49.0135,48.9678,48.9907,77800.0
2013-01-02 12:10:00,64.27,64.33,64.25,64.32,66800.0,48.9907,49.0364,48.9754,49.0288,66800.0
2013-01-02 12:20:00,64.29,64.29,64.13,64.2,125200.0,49.0059,49.0059,48.8839,48.9373,125200.0
2013-01-02 12:30:00,64.2,64.21,64.13,64.2,48400.0,48.9373,48.9449,48.8839,48.9373,48400.0
2013-01-02 12:40:00,64.18,64.2,64.05,64.06,44600.0,48.9221,48.9373,48.823,48.8306,44600.0
2013-01-02 12:50:00,64.06,64.11,64.03,64.04,33400.0,48.8306,48.8687,48.8077,48.8153,33400.0
2013-01-02 13:00:00,64.06,64.11,64.03,64.09,42600.0,48.8306,48.8687,48.8077,48.8534,42600.0
2013-01-02 13:10:00,64.1,64.1,64.01,64.01,30200.0,48.8611,48.8611,48.7925,48.7925,30200.0
2013-01-02 13:20:00,64.0,64.02,63.91,64.01,30800.0,48.7848,48.8001,48.7162,48.7925,30800.0
2013-01-02 13:30:00,64.0,64.02,63.89,63.91,32600.0,48.7848,48.8001,48.701,48.7162,32600.0
2013-01-02 13:40:00,63.9,63.92,63.85,63.88,51800.0,48.7086,48.7239,48.6705,48.6934,51800.0
2013-01-02 13:50:00,63.91,63.95,63.84,63.95,104000.0,48.7162,48.7467,48.6629,48.7467,104000.0
2013-01-02 14:00:00,63.95,63.95,63.82,63.85,91600.0,48.7467,48.7467,48.6476,48.6705,91600.0
2013-01-02 14:10:00,63.87,63.97,63.85,63.91,69200.0,48.6858,48.762,48.6705,48.7162,69200.0
2013-01-02 14:20:00,63.92,63.98,63.89,63.91,53200.0,48.7239,48.7696,48.701,48.7162,53200.0
2013-01-02 14:30:00,63.92,63.92,63.74,63.77,67200.0,48.7239,48.7239,48.5867,48.6095,67200.0
2013-01-02 14:40:00,63.75,63.77,63.66,63.68,54800.0,48.5943,48.6095,48.5257,48.5409,54800.0
2013-01-02 14:50:00,63.68,63.77,63.67,63.76,56200.0,48.5409,48.6095,48.5333,48.6019,56200.0
2013-01-02 15:00:00,63.77,63.91,63.77,63.9,112000.0,48.6095,48.7162,48.6095,48.7086,112000.0
2013-01-02 15:10:00,63.9,63.91,63.81,63.86,53800.0,48.7086,48.7162,48.64,48.6781,53800.0
2013-01-02 15:20:00,63.87,63.96,63.84,63.9,83600.0,48.6858,48.7544,48.6629,48.7086,83600.0
2013-01-02 15:30:00,63.91,63.93,63.86,63.87,133800.0,48.7162,48.7315,48.6781,48.6858,133800.0
2013-01-02 15:40:00,63.87,63.92,63.81,63.83,203000.0,48.6858,48.7239,48.64,48.6553,203000.0
2013-01-02 15:50:00,63.84,64.23,63.84,64.22,400600.0,48.6629,48.9602,48.6629,48.9525,400600.0
2013-01-03 09:30:00,64.13,64.7,64.05,64.56,303600.0,48.8839,49.3184,48.823,49.2117,303600.0
2013-01-03 09:40:00,64.55,64.6,64.38,64.49,145800.0,49.2041,49.2422,49.0745,49.1584,145800.0
2013-01-03 09:50:00,64.49,64.6,64.42,64.54,187000.0,49.1584,49.2422,49.105,49.1965,187000.0
2013-01-03 10:00:00,64.56,64.63,64.48,64.57,150200.0,49.2117,49.2651,49.1507,49.2193,150200.0
2013-01-03 10:10:00,64.57,64.63,64.51,64.6,108000.0,49.2193,49.2651,49.1736,49.2422,108000.0
2013-01-03 10:20:00,64.6,64.62,64.56,64.6,69400.0,49.2422,49.2574,49.2117,49.2422,69400.0
2013-01-03 10:30:00,64.6,64.65,64.57,64.6,65400.0,49.2422,49.2803,49.2193,49.2422,65400.0
2013-01-03 10:40:00,64.59,64.61,64.55,64.57,61600.0,49.2346,49.2498,49.2041,49.2193,61600.0
2013-01-03 10:50:00,64.56,64.64,64.56,64.58,53200.0,49.2117,49.2727,49.2117,49.227,53200.0
2013-01-03 11:00:00,64.6,64.65,64.57,64.64,54200.0,49.2422,49.2803,49.2193,49.2727,54200.0
2013-01-03 11:10:00,64.63,64.7,64.56,64.58,86600.0,49.2651,49.3184,49.2117,49.227,86600.0
2013-01-03 11:20:00,64.58,64.61,64.51,64.55,57200.0,49.227,49.2498,49.1736,49.2041,57200.0
2013-01-03 11:30:00,64.57,64.81,64.55,64.76,119000.0,49.2193,49.4023,49.2041,49.3642,119000.0
2013-01-03 11:40:00,64.76,64.8,64.72,64.79,30600.0,49.3642,49.3947,49.3337,49.387,30600.0
2013-01-03 11:50:00,64.79,64.82,64.73,64.77,42600.0,49.387,49.4099,49.3413,49.3718,42600.0
2013-01-03 12:00:00,64.76,64.83,64.75,64.81,36400.0,49.3642,49.4175,49.3565,49.4023,36400.0
2013-01-03 12:10:00,64.81,64.88,64.8,64.84,21000.0,49.4023,49.4556,49.3947,49.4251,21000.0
2013-01-03 12:20:00,64.84,64.94,64.84,64.86,51800.0,49.4251,49.5014,49.4251,49.4404,51800.0
2013-01-03 12:30:00,64.88,64.88,64.8,64.86,29600.0,49.4556,49.4556,49.3947,49.4404,29600.0
2013-01-03 12:40:00,64.85,64.89,64.82,64.88,31600.0,49.4328,49.4633,49.4099,49.4556,31600.0
2013-01-03 12:50:00,64.88,64.89,64.85,64.89,59200.0,49.4556,49.4633,49.4328,49.4633,59200.0
2013-01-03 13:00:00,64.89,64.97,64.88,64.94,39000.0,49.4633,49.5242,49.4556,49.5014,39000.0
2013-01-03 13:10:00,64.94,65.04,64.94,65.04,90600.0,49.5014,49.5776,49.5014,49.5776,90600.0
2013-01-03 13:20:00,65.03,65.11,65.01,65.11,81600.0,49.57,49.631,49.5547,49.631,81600.0
2013-01-03 13:30:00,65.1,65.17,65.08,65.11,47200.0,49.6233,49.6767,49.6081,49.631,47200.0
2013-01-03 13:40:00,65.08,65.1,65.05,65.06,15000.0,49.6081,49.6233,49.5852,49.5928,15000.0
2013-01-03 13:50:00,65.06,65.08,65.02,65.04,26800.0,49.5928,49.6081,49.5624,49.5776,26800.0
2013-01-03 14:00:00,65.04,65.05,64.75,64.78,67400.0,49.5776,49.5852,49.3565,49.3794,67400.0
2013-01-03 14:10:00,64.75,64.79,64.71,64.74,40000.0,49.3565,49.387,49.3261,49.3489,40000.0
2013-01-03 14:20:00,64.72,64.79,64.67,64.73,33000.0,49.3337,49.387,49.2956,49.3413,33000.0
2013-01-03 14:30:00,64.73,64.76,64.54,64.54,66000.0,49.3413,49.3642,49.1965,49.1965,66000.0
2013-01-03 14:40:00,64.55,64.58,64.46,64.46,60000.0,49.2041,49.227,49.1355,49.1355,60000.0
2013-01-03 14:50:00,64.46,64.5,64.44,64.48,60200.0,49.1355,49.166,49.1202,49.1507,60200.0
2013-01-03 15:00:00,64.47,64.5,64.41,64.45,48800.0,49.1431,49.166,49.0974,49.1279,48800.0
2013-01-03 15:10:00,64.44,64.45,64.29,64.3,73400.0,49.1202,49.1279,49.0059,49.0135,73400.0
2013-01-03 15:20:00,64.34,64.36,64.19,64.25,138000.0,49.044,49.0593,48.9297,48.9754,138000.0
2013-01-03 15:30:00,64.27,64.27,64.17,64.2,98800.0,48.9907,48.9907,48.9144,48.9373,98800.0
2013-01-03 15:40:00,64.2,64.33,64.2,64.31,108000.0,48.9373,49.0364,48.9373,49.0211,108000.0
2013-01-03 15:50:00,64.31,64.31,64.11,64.29,312800.0,49.0211,49.0211,48.8687,49.0059,312800.0
2013-01-04 09:30:00,64.42,64.61,64.15,64.28,195800.0,49.105,49.2498,48.8992,48.9983,195800.0
2013-01-04 09:40:00,64.31,64.57,64.31,64.52,161000.0,49.0211,49.2193,49.0211,49.1812,161000.0
2013-01-04 09:50:00,64.54,64.75,64.42,64.44,91600.0,49.1965,49.3565,49.105,49.1202,91600.0
2013-01-04 10:00:00,64.44,64.58,64.33,64.45,168000.0,49.1202,49.227,49.0364,49.1279,168000.0
2013-01-04 10:10:00,64.45,64.69,64.42,64.49,103800.0,49.1279,49.3108,49.105,49.1584,103800.0
2013-01-04 10:20:00,64.5,64.64,64.49,64.6,65400.0,49.166,49.2727,49.1584,49.2422,65400.0
2013-01-04 10:30:00,64.6,64.61,64.5,64.59,30200.0,49.2422,49.2498,49.166,49.2346,30200.0
2013-01-04 10:40:00,64.58,64.58,64.47,64.57,58400.0,49.227,49.227,49.1431,49.2193,58400.0
2013-01-04 10:50:00,64.56,64.7,64.55,64.61,46800.0,49.2117,49.3184,49.2041,49.2498,46800.0
2013-01-04 11:00:00,64.62,64.73,64.61,64.66,30000.0,49.2574,49.3413,49.2498,49.2879,30000.0
2013-01-04 11:10:00,64.67,64.74,64.64,64.72,21000.0,49.2956,49.3489,49.2727,49.3337,21000.0
2013-01-04 11:20:00,64.7,64.84,64.69,64.84,47000.0,49.3184,49.4251,49.3108,49.4251,47000.0
2013-01-04 11:30:00,64.83,64.97,64.81,64.96,66600.0,49.4175,49.5242,49.4023,49.5166,66600.0
2013-01-04 11:40:00,64.95,65.13,64.92,65.13,70000.0,49.509,49.6462,49.4861,49.6462,70000.0
2013-01-04 11:50:00,65.12,65.21,65.1,65.1,54600.0,49.6386,49.7072,49.6233,49.6233,54600.0
2013-01-04 12:00:00,65.09,65.14,65.09,65.13,31000.0,49.6157,49.6538,49.6157,49.6462,31000.0
2013-01-04 12:10:00,65.11,65.17,65.11,65.15,25000.0,49.631,49.6767,49.631,49.6614,25000.0
2013-01-04 12:20:00,65.15,65.25,65.15,65.23,51400.0,49.6614,49.7377,49.6614,49.7224,51400.0
2013-01-04 12:30:00,65.23,65.34,65.19,65.23,76800.0,49.7224,49.8063,49.6919,49.7224,76800.0
2013-01-04 12:40:00,65.23,65.24,65.2,65.24,17800.0,49.7224,49.7301,49.6996,49.7301,17800.0
2013-01-04 12:50:00,65.24,65.26,65.21,65.23,41200.0,49.7301,49.7453,49.7072,49.7224,41200.0
2013-01-04 13:00:00,65.23,65.27,65.22,65.27,36600.0,49.7224,49.7529,49.7148,49.7529,36600.0
2013-01-04 13:10:00,65.28,65.35,65.27,65.35,64800.0,49.7605,49.8139,49.7529,49.8139,64800.0
2013-01-04 13:20:00,65.34,65.44,65.33,65.43,107200.0,49.8063,49.8825,49.7987,49.8749,107200.0
2013-01-04 13:30:00,65.42,65.47,65.41,65.43,47400.0,49.8673,49.9054,49.8596,49.8749,47400.0
2013-01-04 13:40:00,65.42,65.45,65.33,65.44,42400.0,49.8673,49.8901,49.7987,49.8825,42400.0
2013-01-04 13:50:00,65.43,65.45,65.36,65.38,57600.0,49.8749,49.8901,49.8215,49.8368,57600.0
2013-01-04 14:00:00,65.38,65.39,65.33,65.35,40800.0,49.8368,49.8444,49.7987,49.8139,40800.0
2013-01-04 14:10:00,65.35,65.39,65.32,65.34,46600.0,49.8139,49.8444,49.791,49.8063,46600.0
2013-01-04 14:20:00,65.36,65.39,65.31,65.33,26400.0,49.8215,49.8444,49.7834,49.7987,26400.0
2013-01-04 14:30:00,65.34,65.35,65.26,65.28,52600.0,49.8063,49.8139,49.7453,49.7605,52600.0
2013-01-04 14:40:00,65.29,65.36,65.29,65.34,42000.0,49.7682,49.8215,49.7682,49.8063,42000.0
2013-01-04 14:50:00,65.34,65.4,65.3,65.39,42000.0,49.8063,49.852,49.7758,49.8444,42000.0
2013-01-04 15:00:00,65.38,65.41,65.31,65.35,53400.0,49.8368,49.8596,49.7834,49.8139,53400.0
2013-01-04 15:10:00,65.33,65.44,65.33,65.35,75000.0,49.7987,49.8825,49.7987,49.8139,75000.0
2013-01-04 15:20:00,65.35,65.48,65.35,65.46,82400.0,49.8139,49.913,49.8139,49.8977,82400.0
2013-01-04 15:30:00,65.46,65.48,65.4,65.44,95600.0,49.8977,49.913,49.852,49.8825,95600.0
2013-01-04 15:40:00,65.43,65.49,65.39,65.4,100400.0,49.8749,49.9206,49.8444,49.852,100400.0
2013-01-04 15:50:00,65.41,65.49,65.32,65.43,282600.0,49.8596,49.9206,49.791,49.8749,282600.0
2013-01-07 09:30:00,65.2,65.23,64.86,65.06,195200.0,49.6996,49.7224,49.4404,49.5928,195200.0
2013-01-07 09:40:00,65.06,65.12,64.86,64.99,179000.0,49.5928,49.6386,49.4404,49.5395,179000.0
2013-01-07 09:50:00,64.99,65.16,64.99,65.14,57400.0,49.5395,49.6691,49.5395,49.6538,57400.0
2013-01-07 10:00:00,65.14,65.14,64.94,65.0,94000.0,49.6538,49.6538,49.5014,49.5471,94000.0
2013-01-07 10:10:00,65.01,65.01,64.88,64.94,39000.0,49.5547,49.5547,49.4556,49.5014,39000.0
2013-01-07 10:20:00,64.92,64.92,64.82,64.86,29000.0,49.4861,49.4861,49.4099,49.4404,29000.0
2013-01-07 10:30:00,64.86,64.88,64.77,64.81,38400.0,49.4404,49.4556,49.3718,49.4023,38400.0
2013-01-07 10:40:00,64.81,64.85,64.76,64.77,39200.0,49.4023,49.4328,49.3642,49.3718,39200.0
2013-01-07 10:50:00,64.76,64.78,64.6,64.65,89200.0,49.3642,49.3794,49.2422,49.2803,89200.0
2013-01-07 11:00:00,64.65,64.78,64.58,64.76,97400.0,49.2803,49.3794,49.227,49.3642,97400.0
2013-01-07 11:10:00,64.75,64.79,64.7,64.73,31600.0,49.3565,49.387,49.3184,49.3413,31600.0
2013-01-07 11:20:00,64.73,64.81,64.71,64.78,19800.0,49.3413,49.4023,49.3261,49.3794,19800.0
2013-01-07 11:30:00,64.79,64.89,64.79,64.89,29600.0,49.387,49.4633,49.387,49.4633,29600.0
2013-01-07 11:40:00,64.89,64.92,64.83,64.85,53400.0,49.4633,49.4861,49.4175,49.4328,53400.0
2013-01-07 11:50:00,64.84,64.89,64.8,64.85,28000.0,49.4251,49.4633,49.3947,49.4328,28000.0
2013-01-07 12:00:00,64.84,64.86,64.78,64.81,34200.0,49.4251,49.4404,49.3794,49.4023,34200.0
2013-01-07 12:10:00,64.81,64.89,64.8,64.86,47800.0,49.4023,49.4633,49.3947,49.4404,47800.0
2013-01-07 12:20:00,64.88,64.92,64.86,64.92,60800.0,49.4556,49.4861,49.4404,49.4861,60800.0
2013-01-07 12:30:00,64.9,64.92,64.86,64.91,40800.0,49.4709,49.4861,49.4404,49.4785,40800.0
2013-01-07 12:40:00,64.91,64.94,64.86,64.92,39800.0,49.4785,49.5014,49.4404,49.4861,39800.0
2013-01-07 12:50:00,64.92,64.92,64.86,64.91,26800.0,49.4861,49.4861,49.4404,49.4785,26800.0
2013-01-07 13:00:00,64.91,64.96,64.91,64.95,33400.0,49.4785,49.5166,49.4785,49.509,33400.0
2013-01-07 13:10:00,64.95,64.96,64.88,64.88,25800.0,49.509,49.5166,49.4556,49.4556,25800.0
2013-01-07 13:20:00,64.89,64.95,64.89,64.92,25600.0,49.4633,49.509,49.4633,49.4861,25600.0
2013-01-07 13:30:00,64.92,64.94,64.89,64.92,20800.0,49.4861,49.5014,49.4633,49.4861,20800.0
2013-01-07 13:40:00,64.92,64.96,64.88,64.96,21400.0,49.4861,49.5166,49.4556,49.5166,21400.0
2013-01-07 13:50:00,64.94,65.02,64.93,65.01,24800.0,49.5014,49.5624,49.4937,49.5547,24800.0
2013-01-07 14:00:00,64.99,65.08,64.98,65.06,55200.0,49.5395,49.6081,49.5319,49.5928,55200.0
2013-01-07 14:10:00,65.07,65.13,65.06,65.12,54400.0,49.6005,49.6462,49.5928,49.6386,54400.0
2013-01-07 14:20:00,65.14,65.17,65.13,65.15,35600.0,49.6538,49.6767,49.6462,49.6614,35600.0
2013-01-07 14:30:00,65.16,65.25,65.16,65.17,36000.0,49.6691,49.7377,49.6691,49.6767,36000.0
2013-01-07 14:40:00,65.17,65.22,65.16,65.17,34200.0,49.6767,49.7148,49.6691,49.6767,34200.0
2013-01-07 14:50:00,65.17,65.2,65.14,65.17,31000.0,49.6767,49.6996,49.6538,49.6767,31000.0
2013-01-07 15:00:00,65.17,65.17,65.11,65.13,40400.0,49.6767,49.6767,49.631,49.6462,40400.0
2013-01-07 15:10:00,65.14,65.15,65.12,65.14,54200.0,49.6538,49.6614,49.6386,49.6538,54200.0
2013-01-07 15:20:00,65.14,65.19,65.13,65.18,33200.0,49.6538,49.6919,49.6462,49.6843,33200.0
2013-01-07 15:30:00,65.17,65.2,65.13,65.14,50200.0,49.6767,49.6996,49.6462,49.6538,50200.0
2013-01-07 15:40:00,65.14,65.16,65.11,65.14,108400.0,49.6538,49.6691,49.631,49.6538,108400.0
2013-01-07 15:50:00,65.14,65.16,65.1,65.14,165000.0,49.6538,49.6691,49.6233,49.6538,165000.0
2013-01-08 09:30:00,65.05,65.11,64.82,65.0,245200.0,49.5852,49.631,49.4099,49.5471,245200.0
2013-01-08 09:40:00,64.98,65.17,64.98,65.03,101600.0,49.5319,49.6767,49.5319,49.57,101600.0
2013-01-08 09:50:00,65.06,65.14,65.01,65.06,86000.0,49.5928,49.6538,49.5547,49.5928,86000.0
2013-01-08 10:00:00,65.03,65.1,64.98,65.05,120000.0,49.57,49.6233,49.5319,49.5852,120000.0
2013-01-08 10:10:00,65.07,65.07,64.68,64.7,65600.0,49.6005,49.6005,49.3032,49.3184,65600.0
2013-01-08 10:20:00,64.69,64.73,64.65,64.71,36000.0,49.3108,49.3413,49.2803,49.3261,36000.0
2013-01-08 10:30:00,64.69,64.71,64.58,64.6,29200.0,49.3108,49.3261,49.227,49.2422,29200.0
2013-01-08 10:40:00,64.6,64.67,64.58,64.64,36200.0,49.2422,49.2956,49.227,49.2727,36200.0
2013-01-08 10:50:00,64.63,64.72,64.63,64.64,34800.0,49.2651,49.3337,49.2651,49.2727,34800.0
2013-01-08 11:00:00,64.64,64.67,64.55,64.57,39200.0,49.2727,49.2956,49.2041,49.2193,39200.0
2013-01-08 11:10:00,64.54,64.59,64.5,64.56,42200.0,49.1965,49.2346,49.166,49.2117,42200.0
2013-01-08 11:20:00,64.57,64.61,64.51,64.61,37000.0,49.2193,49.2498,49.1736,49.2498,37000.0
2013-01-08 11:30:00,64.62,64.77,64.6,64.77,42600.0,49.2574,49.3718,49.2422,49.3718,42600.0
2013-01-08 11:40:00,64.78,64.78,64.7,64.74,21800.0,49.3794,49.3794,49.3184,49.3489,21800.0
2013-01-08 11:50:00,64.73,64.78,64.69,64.75,14000.0,49.3413,49.3794,49.3108,49.3565,14000.0
2013-01-08 12:00:00,64.76,64.82,64.72,64.72,44000.0,49.3642,49.4099,49.3337,49.3337,44000.0
2013-01-08 12:10:00,64.71,64.71,64.62,64.64,18600.0,49.3261,49.3261,49.2574,49.2727,18600.0
2013-01-08 12:20:00,64.66,64.74,64.64,64.73,14600.0,49.2879,49.3489,49.2727,49.3413,14600.0
2013-01-08 12:30:00,64.73,64.81,64.73,64.77,53000.0,49.3413,49.4023,49.3413,49.3718,53000.0
2013-01-08 12:40:00,64.79,64.81,64.75,64.76,28200.0,49.387,49.4023,49.3565,49.3642,28200.0
2013-01-08 12:50:00,64.78,64.78,64.59,64.61,28200.0,49.3794,49.3794,49.2346,49.2498,28200.0
2013-01-08 13:00:00,64.58,64.73,64.58,64.71,20800.0,49.227,49.3413,49.227,49.3261,20800.0
2013-01-08 13:10:00,64.71,64.76,64.68,64.73,20600.0,49.3261,49.3642,49.3032,49.3413,20600.0
2013-01-08 13:20:00,64.72,64.78,64.72,64.75,14400.0,49.3337,49.3794,49.3337,49.3565,14400.0
2013-01-08 13:30:00,64.75,64.78,64.73,64.75,36000.0,49.3565,49.3794,49.3413,49.3565,36000.0
2013-01-08 13:40:00,64.75,64.8,64.74,64.79,33600.0,49.3565,49.3947,49.3489,49.387,33600.0
2013-01-08 13:50:00,64.79,64.92,64.79,64.92,57200.0,49.387,49.4861,49.387,49.4861,57200.0
2013-01-08 14:00:00,64.91,64.94,64.89,64.92,35800.0,49.4785,49.5014,49.4633,49.4861,35800.0
2013-01-08 14:10:00,64.91,65.02,64.91,64.96,72000.0,49.4785,49.5624,49.4785,49.5166,72000.0
2013-01-08 14:20:00,64.95,65.02,64.94,65.0,60000.0,49.509,49.5624,49.5014,49.5471,60000.0
2013-01-08 14:30:00,64.99,65.01,64.91,64.95,34200.0,49.5395,49.5547,49.4785,49.509,34200.0
2013-01-08 14:40:00,64.95,64.96,64.85,64.88,36000.0,49.509,49.5166,49.4328,49.4556,36000.0
2013-01-08 14:50:00,64.87,64.93,64.86,64.89,30600.0,49.448,49.4937,49.4404,49.4633,30600.0
2013-01-08 15:00:00,64.89,65.01,64.89,65.0,30600.0,49.4633,49.5547,49.4633,49.5471,30600.0
2013-01-08 15:10:00,65.01,65.11,64.99,65.1,68400.0,49.5547,49.631,49.5395,49.6233,68400.0
2013-01-08 15:20:00,65.11,65.18,65.08,65.11,59400.0,49.631,49.6843,49.6081,49.631,59400.0
2013-01-08 15:30:00,65.11,65.2,65.0,65.01,82800.0,49.631,49.6996,49.5471,49.5547,82800.0
2013-01-08 15:40:00,65.01,65.01,64.92,64.96,106200.0,49.5547,49.5547,49.4861,49.5166,106200.0
2013-01-08 15:50:00,64.98,65.13,64.97,65.1,194000.0,49.5319,49.6462,49.5242,49.6233,194000.0
2013-01-09 09:30:00,65.3,65.74,65.21,65.7,136600.0,49.7758,50.1112,49.7072,50.0807,136600.0
2013-01-09 09:40:00,65.7,65.8,65.51,65.78,134600.0,50.0807,50.1569,49.9359,50.1417,134600.0
2013-01-09 09:50:00,65.8,65.8,65.58,65.64,48000.0,50.1569,50.1569,49.9892,50.035,48000.0
2013-01-09 10:00:00,65.66,65.79,65.64,65.75,48200.0,50.0502,50.1493,50.035,50.1188,48200.0
2013-01-09 10:10:00,65.75,65.87,65.72,65.85,44600.0,50.1188,50.2103,50.0959,50.195,44600.0
2013-01-09 10:20:00,65.86,65.89,65.8,65.83,45400.0,50.2027,50.2255,50.1569,50.1798,45400.0
2013-01-09 10:30:00,65.83,65.86,65.79,65.8,61400.0,50.1798,50.2027,50.1493,50.1569,61400.0
2013-01-09 10:40:00,65.8,65.83,65.76,65.79,101400.0,50.1569,50.1798,50.1264,50.1493,101400.0
2013-01-09 10:50:00,65.78,65.79,65.7,65.72,39400.0,50.1417,50.1493,50.0807,50.0959,39400.0
2013-01-09 11:00:00,65.72,65.74,65.68,65.7,27200.0,50.0959,50.1112,50.0654,50.0807,27200.0
2013-01-09 11:10:00,65.7,65.7,65.54,65.56,24800.0,50.0807,50.0807,49.9587,49.974,24800.0
2013-01-09 11:20:00,65.57,65.73,65.57,65.72,30800.0,49.9816,50.1036,49.9816,50.0959,30800.0
2013-01-09 11:30:00,65.73,65.83,65.69,65.7,44400.0,50.1036,50.1798,50.0731,50.0807,44400.0
2013-01-09 11:40:00,65.7,65.74,65.67,65.73,19600.0,50.0807,50.1112,50.0578,50.1036,19600.0
2013-01-09 11:50:00,65.72,65.73,65.62,65.72,48400.0,50.0959,50.1036,50.0197,50.0959,48400.0
2013-01-09 12:00:00,65.73,65.8,65.72,65.77,40800.0,50.1036,50.1569,50.0959,50.1341,40800.0
2013-01-09 12:10:00,65.76,65.81,65.73,65.75,28600.0,50.1264,50.1645,50.1036,50.1188,28600.0
2013-01-09 12:20:00,65.77,65.77,65.64,65.65,47600.0,50.1341,50.1341,50.035,50.0426,47600.0
2013-01-09 12:30:00,65.64,65.66,65.56,65.64,25000.0,50.035,50.0502,49.974,50.035,25000.0
2013-01-09 12:40:00,65.63,65.64,65.42,65.47,46200.0,50.0273,50.035,49.8673,49.9054,46200.0
2013-01-09 12:50:00,65.47,65.47,65.4,65.45,23000.0,49.9054,49.9054,49.852,49.8901,23000.0
2013-01-09 13:00:00,65.45,65.46,65.38,65.39,24400.0,49.8901,49.8977,49.8368,49.8444,24400.0
2013-01-09 13:10:00,65.39,65.39,65.3,65.39,37600.0,49.8444,49.8444,49.7758,49.8444,37600.0
2013-01-09 13:20:00,65.39,65.39,65.31,65.33,19600.0,49.8444,49.8444,49.7834,49.7987,19600.0
2013-01-09 13:30:00,65.33,65.37,65.27,65.31,53000.0,49.7987,49.8291,49.7529,49.7834,53000.0
2013-01-09 13:40:00,65.32,65.33,65.25,65.25,29600.0,49.791,49.7987,49.7377,49.7377,29600.0
2013-01-09 13:50:00,65.27,65.29,65.24,65.29,29800.0,49.7529,49.7682,49.7301,49.7682,29800.0
2013-01-09 14:00:00,65.29,65.33,65.25,65.3,31400.0,49.7682,49.7987,49.7377,49.7758,31400.0
2013-01-09 14:10:00,65.29,65.35,65.29,65.3,27200.0,49.7682,49.8139,49.7682,49.7758,27200.0
2013-01-09 14:20:00,65.29,65.31,65.26,65.29,19200.0,49.7682,49.7834,49.7453,49.7682,19200.0
2013-01-09 14:30:00,65.3,65.33,65.21,65.27,27800.0,49.7758,49.7987,49.7072,49.7529,27800.0
2013-01-09 14:40:00,65.27,65.28,65.2,65.23,28000.0,49.7529,49.7605,49.6996,49.7224,28000.0
2013-01-09 14:50:00,65.23,65.23,65.14,65.16,38400.0,49.7224,49.7224,49.6538,49.6691,38400.0
2013-01-09 15:00:00,65.15,65.28,65.14,65.26,87600.0,49.6614,49.7605,49.6538,49.7453,87600.0
2013-01-09 15:10:00,65.25,65.42,65.23,65.39,54000.0,49.7377,49.8673,49.7224,49.8444,54000.0
2013-01-09 15:20:00,65.4,65.45,65.35,65.36,54200.0,49.852,49.8901,49.8139,49.8215,54200.0
2013-01-09 15:30:00,65.36,65.39,65.29,65.33,46800.0,49.8215,49.8444,49.7682,49.7987,46800.0
2013-01-09 15:40:00,65.33,65.38,65.33,65.35,71800.0,49.7987,49.8368,49.7987,49.8139,71800.0
2013-01-09 15:50:00,65.36,65.46,65.36,65.45,163600.0,49.8215,49.8977,49.8215,49.8901,163600.0
2013-01-10 09:30:00,65.55,65.75,65.27,65.42,185800.0,49.9664,50.1188,49.7529,49.8673,185800.0
2013-01-10 09:40:00,65.41,65.88,65.24,65.36,157200.0,49.8596,50.2179,49.7301,49.8215,157200.0
2013-01-10 09:50:00,65.36,65.37,65.14,65.19,71400.0,49.8215,49.8291,49.6538,49.6919,71400.0
2013-01-10 10:00:00,65.18,65.56,65.17,65.49,99000.0,49.6843,49.974,49.6767,49.9206,99000.0
2013-01-10 10:10:00,65.48,65.48,65.27,65.33,114600.0,49.913,49.913,49.7529,49.7987,114600.0
2013-01-10 10:20:00,65.33,65.36,65.19,65.23,64200.0,49.7987,49.8215,49.6919,49.7224,64200.0
2013-01-10 10:30:00,65.23,65.23,65.09,65.19,81400.0,49.7224,49.7224,49.6157,49.6919,81400.0
2013-01-10 10:40:00,65.19,65.21,65.07,65.09,46600.0,49.6919,49.7072,49.6005,49.6157,46600.0
2013-01-10 10:50:00,65.08,65.2,65.07,65.14,51200.0,49.6081,49.6996,49.6005,49.6538,51200.0
2013-01-10 11:00:00,65.14,65.2,65.08,65.14,55800.0,49.6538,49.6996,49.6081,49.6538,55800.0
2013-01-10 11:10:00,65.14,65.14,64.97,65.01,53000.0,49.6538,49.6538,49.5242,49.5547,53000.0
2013-01-10 11:20:00,65.05,65.11,65.0,65.08,45400.0,49.5852,49.631,49.5471,49.6081,45400.0
2013-01-10 11:30:00,65.08,65.17,65.08,65.11,53000.0,49.6081,49.6767,49.6081,49.631,53000.0
2013-01-10 11:40:00,65.11,65.13,65.08,65.13,46400.0,49.631,49.6462,49.6081,49.6462,46400.0
2013-01-10 11:50:00,65.11,65.16,65.08,65.16,33800.0,49.631,49.6691,49.6081,49.6691,33800.0
2013-01-10 12:00:00,65.15,65.17,65.1,65.11,27000.0,49.6614,49.6767,49.6233,49.631,27000.0
2013-01-10 12:10:00,65.13,65.2,65.1,65.17,23200.0,49.6462,49.6996,49.6233,49.6767,23200.0
2013-01-10 12:20:00,65.2,65.25,65.17,65.23,63600.0,49.6996,49.7377,49.6767,49.7224,63600.0
2013-01-10 12:30:00,65.23,65.26,65.17,65.23,35800.0,49.7224,49.7453,49.6767,49.7224,35800.0
2013-01-10 12:40:00,65.24,65.29,65.22,65.25,31200.0,49.7301,49.7682,49.7148,49.7377,31200.0
2013-01-10 12:50:00,65.26,65.39,65.23,65.39,33600.0,49.7453,49.8444,49.7224,49.8444,33600.0
2013-01-10 13:00:00,65.39,65.42,65.34,65.41,38600.0,49.8444,49.8673,49.8063,49.8596,38600.0
2013-01-10 13:10:00,65.39,65.41,65.33,65.35,20000.0,49.8444,49.8596,49.7987,49.8139,20000.0
2013-01-10 13:20:00,65.33,65.39,65.29,65.29,24600.0,49.7987,49.8444,49.7682,49.7682,24600.0
2013-01-10 13:30:00,65.29,65.33,65.27,65.3,24400.0,49.7682,49.7987,49.7529,49.7758,24400.0
2013-01-10 13:40:00,65.3,65.39,65.28,65.36,28400.0,49.7758,49.8444,49.7605,49.8215,28400.0
2013-01-10 13:50:00,65.36,65.38,65.32,65.35,31800.0,49.8215,49.8368,49.791,49.8139,31800.0
2013-01-10 14:00:00,65.35,65.35,65.23,65.27,31800.0,49.8139,49.8139,49.7224,49.7529,31800.0
2013-01-10 14:10:00,65.27,65.32,65.2,65.29,39000.0,49.7529,49.791,49.6996,49.7682,39000.0
2013-01-10 14:20:00,65.29,65.3,65.21,65.22,26200.0,49.7682,49.7758,49.7072,49.7148,26200.0
2013-01-10 14:30:00,65.24,65.33,65.22,65.33,34800.0,49.7301,49.7987,49.7148,49.7987,34800.0
2013-01-10 14:40:00,65.33,65.39,65.28,65.36,48400.0,49.7987,49.8444,49.7605,49.8215,48400.0
2013-01-10 14:50:00,65.38,65.44,65.33,65.42,40600.0,49.8368,49.8825,49.7987,49.8673,40600.0
2013-01-10 15:00:00,65.42,65.51,65.4,65.44,78600.0,49.8673,49.9359,49.852,49.8825,78600.0
2013-01-10 15:10:00,65.45,65.58,65.43,65.53,53400.0,49.8901,49.9892,49.8749,49.9511,53400.0
2013-01-10 15:20:00,65.53,65.53,65.43,65.46,95200.0,49.9511,49.9511,49.8749,49.8977,95200.0
2013-01-10 15:30:00,65.46,65.46,65.37,65.42,85600.0,49.8977,49.8977,49.8291,49.8673,85600.0
2013-01-10 15:40:00,65.42,65.44,65.35,65.42,119200.0,49.8673,49.8825,49.8139,49.8673,119200.0
2013-01-10 15:50:00,65.42,65.53,65.4,65.53,286800.0,49.8673,49.9511,49.852,49.9511,286800.0
2013-01-11 09:30:00,65.59,66.05,65.56,65.58,192000.0,49.9968,50.3475,49.974,49.9892,192000.0
2013-01-11 09:40:00,65.57,65.85,65.57,65.67,145200.0,49.9816,50.195,49.9816,50.0578,145200.0
2013-01-11 09:50:00,65.67,65.72,65.58,65.69,77200.0,50.0578,50.0959,49.9892,50.0731,77200.0
2013-01-11 10:00:00,65.69,65.76,65.58,65.64,98000.0,50.0731,50.1264,49.9892,50.035,98000.0
2013-01-11 10:10:00,65.63,65.64,65.49,65.49,70200.0,50.0273,50.035,49.9206,49.9206,70200.0
2013-01-11 10:20:00,65.5,65.51,65.42,65.43,33600.0,49.9282,49.9359,49.8673,49.8749,33600.0
2013-01-11 10:30:00,65.43,65.49,65.41,65.47,22400.0,49.8749,49.9206,49.8596,49.9054,22400.0
2013-01-11 10:40:00,65.47,65.53,65.46,65.53,24400.0,49.9054,49.9511,49.8977,49.9511,24400.0
2013-01-11 10:50:00,65.51,65.51,65.41,65.46,20000.0,49.9359,49.9359,49.8596,49.8977,20000.0
2013-01-11 11:00:00,65.46,65.57,65.46,65.56,30200.0,49.8977,49.9816,49.8977,49.974,30200.0
2013-01-11 11:10:00,65.56,65.56,65.51,65.52,41800.0,49.974,49.974,49.9359,49.9435,41800.0
2013-01-11 11:20:00,65.53,65.55,65.42,65.42,47600.0,49.9511,49.9664,49.8673,49.8673,47600.0
2013-01-11 11:30:00,65.42,65.46,65.38,65.45,31600.0,49.8673,49.8977,49.8368,49.8901,31600.0
2013-01-11 11:40:00,65.46,65.54,65.45,65.54,46000.0,49.8977,49.9587,49.8901,49.9587,46000.0
2013-01-11 11:50:00,65.54,65.64,65.54,65.61,80800.0,49.9587,50.035,49.9587,50.0121,80800.0
2013-01-11 12:00:00,65.61,65.61,65.54,65.56,42600.0,50.0121,50.0121,49.9587,49.974,42600.0
2013-01-11 12:10:00,65.55,65.57,65.51,65.56,97000.0,49.9664,49.9816,49.9359,49.974,97000.0
2013-01-11 12:20:00,65.55,65.63,65.52,65.62,114000.0,49.9664,50.0273,49.9435,50.0197,114000.0
2013-01-11 12:30:00,65.62,65.62,65.51,65.51,50800.0,50.0197,50.0197,49.9359,49.9359,50800.0
2013-01-11 12:40:00,65.54,65.56,65.51,65.52,25800.0,49.9587,49.974,49.9359,49.9435,25800.0
2013-01-11 12:50:00,65.52,65.55,65.48,65.52,74800.0,49.9435,49.9664,49.913,49.9435,74800.0
2013-01-11 13:00:00,65.52,65.53,65.45,65.47,23400.0,49.9435,49.9511,49.8901,49.9054,23400.0
2013-01-11 13:10:00,65.46,65.49,65.41,65.42,30800.0,49.8977,49.9206,49.8596,49.8673,30800.0
2013-01-11 13:20:00,65.42,65.43,65.36,65.39,49400.0,49.8673,49.8749,49.8215,49.8444,49400.0
2013-01-11 13:30:00,65.38,65.44,65.36,65.43,54600.0,49.8368,49.8825,49.8215,49.8749,54600.0
2013-01-11 13:40:00,65.44,65.44,65.34,65.38,45200.0,49.8825,49.8825,49.8063,49.8368,45200.0
2013-01-11 13:50:00,65.38,65.39,65.35,65.36,39400.0,49.8368,49.8444,49.8139,49.8215,39400.0
2013-01-11 14:00:00,65.36,65.41,65.35,65.36,51000.0,49.8215,49.8596,49.8139,49.8215,51000.0
2013-01-11 14:10:00,65.37,65.4,65.36,65.4,68600.0,49.8291,49.852,49.8215,49.852,68600.0
2013-01-11 14:20:00,65.39,65.4,65.36,65.38,70400.0,49.8444,49.852,49.8215,49.8368,70400.0
2013-01-11 14:30:00,65.4,65.49,65.4,65.45,102600.0,49.852,49.9206,49.852,49.8901,102600.0
2013-01-11 14:40:00,65.46,65.48,65.4,65.45,59600.0,49.8977,49.913,49.852,49.8901,59600.0
2013-01-11 14:50:00,65.44,65.48,65.39,65.44,74200.0,49.8825,49.913,49.8444,49.8825,74200.0
2013-01-11 15:00:00,65.45,65.45,65.38,65.42,67200.0,49.8901,49.8901,49.8368,49.8673,67200.0
2013-01-11 15:10:00,65.42,65.48,65.39,65.48,43400.0,49.8673,49.913,49.8444,49.913,43400.0
2013-01-11 15:20:00,65.48,65.51,65.43,65.47,72000.0,49.913,49.9359,49.8749,49.9054,72000.0
2013-01-11 15:30:00,65.47,65.51,65.43,65.43,80400.0,49.9054,49.9359,49.8749,49.8749,80400.0
2013-01-11 15:40:00,65.44,65.5,65.43,65.47,55400.0,49.8825,49.9282,49.8749,49.9054,55400.0
2013-01-11 15:50:00,65.47,65.55,65.41,65.46,317600.0,49.9054,49.9664,49.8596,49.8977,317600.0
2013-01-14 09:30:00,65.51,65.97,65.51,65.92,71200.0,49.9359,50.2865,49.9359,50.2484,71200.0
2013-01-14 09:40:00,65.93,66.0,65.79,65.86,49800.0,50.256,50.3094,50.1493,50.2027,49800.0
2013-01-14 09:50:00,65.88,65.88,65.56,65.62,38200.0,50.2179,50.2179,49.974,50.0197,38200.0
2013-01-14 10:00:00,65.58,65.64,65.54,65.61,66600.0,49.9892,50.035,49.9587,50.0121,66600.0
2013-01-14 10:10:00,65.65,65.69,65.55,65.61,27800.0,50.0426,50.0731,49.9664,50.0121,27800.0
2013-01-14 10:20:00,65.6,65.75,65.55,65.75,52600.0,50.0045,50.1188,49.9664,50.1188,52600.0
2013-01-14 10:30:00,65.75,65.84,65.71,65.83,35400.0,50.1188,50.1874,50.0883,50.1798,35400.0
2013-01-14 10:40:00,65.83,65.88,65.78,65.83,41000.0,50.1798,50.2179,50.1417,50.1798,41000.0
2013-01-14 10:50:00,65.83,65.84,65.7,65.74,31800.0,50.1798,50.1874,50.0807,50.1112,31800.0
2013-01-14 11:00:00,65.73,65.77,65.7,65.77,49600.0,50.1036,50.1341,50.0807,50.1341,49600.0
2013-01-14 11:10:00,65.77,65.78,65.73,65.75,43200.0,50.1341,50.1417,50.1036,50.1188,43200.0
2013-01-14 11:20:00,65.74,65.86,65.73,65.8,120800.0,50.1112,50.2027,50.1036,50.1569,120800.0
2013-01-14 11:30:00,65.8,65.82,65.71,65.71,48600.0,50.1569,50.1722,50.0883,50.0883,48600.0
2013-01-14 11:40:00,65.71,65.88,65.68,65.88,37800.0,50.0883,50.2179,50.0654,50.2179,37800.0
2013-01-14 11:50:00,65.89,65.89,65.82,65.88,23400.0,50.2255,50.2255,50.1722,50.2179,23400.0
2013-01-14 12:00:00,65.86,65.86,65.78,65.8,21400.0,50.2027,50.2027,50.1417,50.1569,21400.0
2013-01-14 12:10:00,65.78,65.81,65.67,65.67,24000.0,50.1417,50.1645,50.0578,50.0578,24000.0
2013-01-14 12:20:00,65.68,65.71,65.52,65.52,42600.0,50.0654,50.0883,49.9435,49.9435,42600.0
2013-01-14 12:30:00,65.53,65.57,65.52,65.54,24200.0,49.9511,49.9816,49.9435,49.9587,24200.0
2013-01-14 12:40:00,65.55,65.6,65.52,65.54,15200.0,49.9664,50.0045,49.9435,49.9587,15200.0
2013-01-14 12:50:00,65.55,65.57,65.54,65.56,7600.0,49.9664,49.9816,49.9587,49.974,7600.0
2013-01-14 13:00:00,65.58,65.58,65.5,65.51,29000.0,49.9892,49.9892,49.9282,49.9359,29000.0
2013-01-14 13:10:00,65.51,65.6,65.5,65.6,10800.0,49.9359,50.0045,49.9282,50.0045,10800.0
2013-01-14 13:20:00,65.6,65.61,65.57,65.58,18000.0,50.0045,50.0121,49.9816,49.9892,18000.0
2013-01-14 13:30:00,65.58,65.62,65.52,65.62,30200.0,49.9892,50.0197,49.9435,50.0197,30200.0
2013-01-14 13:40:00,65.63,65.66,65.56,65.56,41000.0,50.0273,50.0502,49.974,49.974,41000.0
2013-01-14 13:50:00,65.57,65.57,65.51,65.56,11000.0,49.9816,49.9816,49.9359,49.974,11000.0
2013-01-14 14:00:00,65.53,65.63,65.52,65.6,19200.0,49.9511,50.0273,49.9435,50.0045,19200.0
2013-01-14 14:10:00,65.6,65.61,65.55,65.6,9200.0,50.0045,50.0121,49.9664,50.0045,9200.0
2013-01-14 14:20:00,65.61,65.67,65.6,65.63,15600.0,50.0121,50.0578,50.0045,50.0273,15600.0
2013-01-14 14:30:00,65.63,65.65,65.56,65.57,47000.0,50.0273,50.0426,49.974,49.9816,47000.0
2013-01-14 14:40:00,65.57,65.62,65.53,65.55,37000.0,49.9816,50.0197,49.9511,49.9664,37000.0
2013-01-14 14:50:00,65.54,65.58,65.49,65.53,70200.0,49.9587,49.9892,49.9206,49.9511,70200.0
2013-01-14 15:00:00,65.56,65.64,65.55,65.64,27000.0,49.974,50.035,49.9664,50.035,27000.0
2013-01-14 15:10:00,65.64,65.69,65.64,65.67,24400.0,50.035,50.0731,50.035,50.0578,24400.0
2013-01-14 15:20:00,65.68,65.7,65.64,65.66,42800.0,50.0654,50.0807,50.035,50.0502,42800.0
2013-01-14 15:30:00,65.67,65.67,65.6,65.61,28000.0,50.0578,50.0578,50.0045,50.0121,28000.0
2013-01-14 15:40:00,65.61,65.66,65.58,65.62,32400.0,50.0121,50.0502,49.9892,50.0197,32400.0
2013-01-14 15:50:00,65.61,65.67,65.57,65.67,102600.0,50.0121,50.0578,49.9816,50.0578,102600.0
2013-01-15 09:30:00,65.45,65.6,65.28,65.48,89000.0,49.8901,50.0045,49.7605,49.913,89000.0
2013-01-15 09:40:00,65.51,65.51,65.21,65.39,28400.0,49.9359,49.9359,49.7072,49.8444,28400.0
2013-01-15 09:50:00,65.36,65.49,65.28,65.34,34600.0,49.8215,49.9206,49.7605,49.8063,34600.0
2013-01-15 10:00:00,65.36,65.48,65.33,65.33,44200.0,49.8215,49.913,49.7987,49.7987,44200.0
2013-01-15 10:10:00,65.35,65.46,65.33,65.42,18200.0,49.8139,49.8977,49.7987,49.8673,18200.0
2013-01-15 10:20:00,65.42,65.45,65.28,65.29,33200.0,49.8673,49.8901,49.7605,49.7682,33200.0
2013-01-15 10:30:00,65.29,65.43,65.26,65.39,32600.0,49.7682,49.8749,49.7453,49.8444,32600.0
2013-01-15 10:40:00,65.41,65.69,65.41,65.69,43600.0,49.8596,50.0731,49.8596,50.0731,43600.0
2013-01-15 10:50:00,65.73,65.78,65.64,65.75,28800.0,50.1036,50.1417,50.035,50.1188,28800.0
2013-01-15 11:00:00,65.74,65.77,65.7,65.74,35600.0,50.1112,50.1341,50.0807,50.1112,35600.0
2013-01-15 11:10:00,65.76,65.76,65.58,65.63,42800.0,50.1264,50.1264,49.9892,50.0273,42800.0
2013-01-15 11:20:00,65.64,65.65,65.61,65.64,30400.0,50.035,50.0426,50.0121,50.035,30400.0
2013-01-15 11:30:00,65.64,65.65,65.58,65.61,22200.0,50.035,50.0426,49.9892,50.0121,22200.0
2013-01-15 11:40:00,65.63,65.63,65.53,65.58,23800.0,50.0273,50.0273,49.9511,49.9892,23800.0
2013-01-15 11:50:00,65.58,65.58,65.49,65.51,45200.0,49.9892,49.9892,49.9206,49.9359,45200.0
2013-01-15 12:00:00,65.53,65.57,65.51,65.56,31200.0,49.9511,49.9816,49.9359,49.974,31200.0
2013-01-15 12:10:00,65.55,65.59,65.52,65.58,28800.0,49.9664,49.9968,49.9435,49.9892,28800.0
2013-01-15 12:20:00,65.6,65.61,65.56,65.61,35600.0,50.0045,50.0121,49.974,50.0121,35600.0
2013-01-15 12:30:00,65.61,65.64,65.5,65.5,34200.0,50.0121,50.035,49.9282,49.9282,34200.0
2013-01-15 12:40:00,65.53,65.56,65.51,65.54,31200.0,49.9511,49.974,49.9359,49.9587,31200.0
2013-01-15 12:50:00,65.53,65.6,65.52,65.56,19600.0,49.9511,50.0045,49.9435,49.974,19600.0
2013-01-15 13:00:00,65.56,65.59,65.55,65.55,27400.0,49.974,49.9968,49.9664,49.9664,27400.0
2013-01-15 13:10:00,65.57,65.63,65.55,65.61,37200.0,49.9816,50.0273,49.9664,50.0121,37200.0
2013-01-15 13:20:00,65.61,65.61,65.52,65.54,30200.0,50.0121,50.0121,49.9435,49.9587,30200.0
2013-01-15 13:30:00,65.55,65.55,65.49,65.54,23800.0,49.9664,49.9664,49.9206,49.9587,23800.0
2013-01-15 13:40:00,65.55,65.57,65.52,65.54,17000.0,49.9664,49.9816,49.9435,49.9587,17000.0
2013-01-15 13:50:00,65.54,65.55,65.41,65.42,24400.0,49.9587,49.9664,49.8596,49.8673,24400.0
2013-01-15 14:00:00,65.42,65.5,65.39,65.48,32400.0,49.8673,49.9282,49.8444,49.913,32400.0
2013-01-15 14:10:00,65.49,65.5,65.46,65.5,25600.0,49.9206,49.9282,49.8977,49.9282,25600.0
2013-01-15 14:20:00,65.48,65.48,65.4,65.42,47000.0,49.913,49.913,49.852,49.8673,47000.0
2013-01-15 14:30:00,65.41,65.49,65.37,65.47,19600.0,49.8596,49.9206,49.8291,49.9054,19600.0
2013-01-15 14:40:00,65.48,65.56,65.48,65.53,20800.0,49.913,49.974,49.913,49.9511,20800.0
2013-01-15 14:50:00,65.54,65.69,65.54,65.69,42800.0,49.9587,50.0731,49.9587,50.0731,42800.0
2013-01-15 15:00:00,65.68,65.7,65.61,65.64,38400.0,50.0654,50.0807,50.0121,50.035,38400.0
2013-01-15 15:10:00,65.64,65.69,65.6,65.67,30000.0,50.035,50.0731,50.0045,50.0578,30000.0
2013-01-15 15:20:00,65.66,65.7,65.61,65.64,35200.0,50.0502,50.0807,50.0121,50.035,35200.0
2013-01-15 15:30:00,65.64,65.73,65.64,65.7,50200.0,50.035,50.1036,50.035,50.0807,50200.0
2013-01-15 15:40:00,65.71,65.83,65.71,65.79,66200.0,50.0883,50.1798,50.0883,50.1493,66200.0
2013-01-15 15:50:00,65.79,65.79,65.69,65.71,180200.0,50.1493,50.1493,50.0731,50.0883,180200.0
2013-01-16 09:30:00,65.49,65.57,65.33,65.38,51400.0,49.9206,49.9816,49.7987,49.8368,51400.0
2013-01-16 09:40:00,65.36,65.53,65.35,65.52,46800.0,49.8215,49.9511,49.8139,49.9435,46800.0
2013-01-16 09:50:00,65.55,65.6,65.45,65.54,39200.0,49.9664,50.0045,49.8901,49.9587,39200.0
2013-01-16 10:00:00,65.54,65.64,65.53,65.58,31400.0,49.9587,50.035,49.9511,49.9892,31400.0
2013-01-16 10:10:00,65.56,65.58,65.49,65.56,28800.0,49.974,49.9892,49.9206,49.974,28800.0
2013-01-16 10:20:00,65.55,65.61,65.52,65.6,21800.0,49.9664,50.0121,49.9435,50.0045,21800.0
2013-01-16 10:30:00,65.57,65.62,65.5,65.54,61400.0,49.9816,50.0197,49.9282,49.9587,61400.0
2013-01-16 10:40:00,65.54,65.58,65.51,65.53,38600.0,49.9587,49.9892,49.9359,49.9511,38600.0
2013-01-16 10:50:00,65.52,65.57,65.46,65.47,34400.0,49.9435,49.9816,49.8977,49.9054,34400.0
2013-01-16 11:00:00,65.47,65.59,65.45,65.58,22200.0,49.9054,49.9968,49.8901,49.9892,22200.0
2013-01-16 11:10:00,65.57,65.61,65.54,65.58,35000.0,49.9816,50.0121,49.9587,49.9892,35000.0
2013-01-16 11:20:00,65.6,65.81,65.58,65.81,67400.0,50.0045,50.1645,49.9892,50.1645,67400.0
2013-01-16 11:30:00,65.77,65.91,65.77,65.85,87800.0,50.1341,50.2408,50.1341,50.195,87800.0
2013-01-16 11:40:00,65.84,65.85,65.67,65.72,53600.0,50.1874,50.195,50.0578,50.0959,53600.0
2013-01-16 11:50:00,65.72,65.72,65.58,65.61,49400.0,50.0959,50.0959,49.9892,50.0121,49400.0
2013-01-16 12:00:00,65.61,65.64,65.52,65.55,37400.0,50.0121,50.035,49.9435,49.9664,37400.0
2013-01-16 12:10:00,65.55,65.58,65.47,65.5,50800.0,49.9664,49.9892,49.9054,49.9282,50800.0
2013-01-16 12:20:00,65.51,65.54,65.48,65.51,14000.0,49.9359,49.9587,49.913,49.9359,14000.0
2013-01-16 12:30:00,65.48,65.58,65.47,65.58,14200.0,49.913,49.9892,49.9054,49.9892,14200.0
2013-01-16 12:40:00,65.55,65.59,65.5,65.54,17800.0,49.9664,49.9968,49.9282,49.9587,17800.0
2013-01-16 12:50:00,65.55,65.58,65.51,65.55,15000.0,49.9664,49.9892,49.9359,49.9664,15000.0
2013-01-16 13:00:00,65.58,65.61,65.53,65.61,14800.0,49.9892,50.0121,49.9511,50.0121,14800.0
2013-01-16 13:10:00,65.63,65.68,65.63,65.63,17800.0,50.0273,50.0654,50.0273,50.0273,17800.0
2013-01-16 13:20:00,65.65,65.65,65.6,65.61,24400.0,50.0426,50.0426,50.0045,50.0121,24400.0
2013-01-16 13:30:00,65.6,65.68,65.6,65.66,12200.0,50.0045,50.0654,50.0045,50.0502,12200.0
2013-01-16 13:40:00,65.66,65.71,65.63,65.67,18400.0,50.0502,50.0883,50.0273,50.0578,18400.0
2013-01-16 13:50:00,65.68,65.71,65.61,65.63,29000.0,50.0654,50.0883,50.0121,50.0273,29000.0
2013-01-16 14:00:00,65.64,65.71,65.61,65.65,64400.0,50.035,50.0883,50.0121,50.0426,64400.0
2013-01-16 14:10:00,65.65,65.66,65.54,65.57,65800.0,50.0426,50.0502,49.9587,49.9816,65800.0
2013-01-16 14:20:00,65.57,65.67,65.56,65.63,39000.0,49.9816,50.0578,49.974,50.0273,39000.0
2013-01-16 14:30:00,65.66,65.69,65.59,65.59,30800.0,50.0502,50.0731,49.9968,49.9968,30800.0
2013-01-16 14:40:00,65.58,65.65,65.56,65.64,23200.0,49.9892,50.0426,49.974,50.035,23200.0
2013-01-16 14:50:00,65.64,65.7,65.63,65.66,33400.0,50.035,50.0807,50.0273,50.0502,33400.0
2013-01-16 15:00:00,65.66,65.74,65.61,65.72,63600.0,50.0502,50.1112,50.0121,50.0959,63600.0
2013-01-16 15:10:00,65.7,65.7,65.63,65.64,40400.0,50.0807,50.0807,50.0273,50.035,40400.0
2013-01-16 15:20:00,65.66,65.66,65.58,65.58,42200.0,50.0502,50.0502,49.9892,49.9892,42200.0
2013-01-16 15:30:00,65.57,65.65,65.55,65.64,71400.0,49.9816,50.0426,49.9664,50.035,71400.0
2013-01-16 15:40:00,65.64,65.69,65.61,65.67,66800.0,50.035,50.0731,50.0121,50.0578,66800.0
2013-01-16 15:50:00,65.67,65.7,65.61,65.68,240400.0,50.0578,50.0807,50.0121,50.0654,240400.0
2013-01-17 09:30:00,66.13,66.14,65.83,65.92,117200.0,50.4085,50.4161,50.1798,50.2484,117200.0
2013-01-17 09:40:00,65.89,65.89,65.58,65.66,46800.0,50.2255,50.2255,49.9892,50.0502,46800.0
2013-01-17 09:50:00,65.64,65.75,65.61,65.73,34600.0,50.035,50.1188,50.0121,50.1036,34600.0
2013-01-17 10:00:00,65.73,65.79,65.6,65.77,38000.0,50.1036,50.1493,50.0045,50.1341,38000.0
2013-01-17 10:10:00,65.78,65.88,65.76,65.78,79000.0,50.1417,50.2179,50.1264,50.1417,79000.0
2013-01-17 10:20:00,65.8,65.93,65.79,65.93,54000.0,50.1569,50.256,50.1493,50.256,54000.0
2013-01-17 10:30:00,65.97,65.97,65.88,65.89,26600.0,50.2865,50.2865,50.2179,50.2255,26600.0
2013-01-17 10:40:00,65.89,65.91,65.8,65.8,59000.0,50.2255,50.2408,50.1569,50.1569,59000.0
2013-01-17 10:50:00,65.8,65.85,65.73,65.78,59400.0,50.1569,50.195,50.1036,50.1417,59400.0
2013-01-17 11:00:00,65.79,65.86,65.74,65.85,137200.0,50.1493,50.2027,50.1112,50.195,137200.0
2013-01-17 11:10:00,65.84,65.89,65.79,65.86,44400.0,50.1874,50.2255,50.1493,50.2027,44400.0
2013-01-17 11:20:00,65.86,65.95,65.85,65.95,36800.0,50.2027,50.2713,50.195,50.2713,36800.0
2013-01-17 11:30:00,65.94,65.98,65.91,65.94,96600.0,50.2636,50.2941,50.2408,50.2636,96600.0
2013-01-17 11:40:00,65.92,65.95,65.89,65.92,45000.0,50.2484,50.2713,50.2255,50.2484,45000.0
2013-01-17 11:50:00,65.95,65.98,65.83,65.83,57400.0,50.2713,50.2941,50.1798,50.1798,57400.0
2013-01-17 12:00:00,65.86,65.88,65.83,65.85,58600.0,50.2027,50.2179,50.1798,50.195,58600.0
2013-01-17 12:10:00,65.85,65.88,65.82,65.86,41600.0,50.195,50.2179,50.1722,50.2027,41600.0
2013-01-17 12:20:00,65.86,65.88,65.84,65.85,89600.0,50.2027,50.2179,50.1874,50.195,89600.0
2013-01-17 12:30:00,65.85,66.02,65.85,65.99,69800.0,50.195,50.3246,50.195,50.3017,69800.0
2013-01-17 12:40:00,65.99,65.99,65.85,65.86,62000.0,50.3017,50.3017,50.195,50.2027,62000.0
2013-01-17 12:50:00,65.86,65.86,65.75,65.76,49800.0,50.2027,50.2027,50.1188,50.1264,49800.0
2013-01-17 13:00:00,65.77,65.78,65.68,65.7,72200.0,50.1341,50.1417,50.0654,50.0807,72200.0
2013-01-17 13:10:00,65.69,65.73,65.67,65.73,98400.0,50.0731,50.1036,50.0578,50.1036,98400.0
2013-01-17 13:20:00,65.73,65.83,65.73,65.79,38200.0,50.1036,50.1798,50.1036,50.1493,38200.0
2013-01-17 13:30:00,65.79,65.84,65.78,65.84,33800.0,50.1493,50.1874,50.1417,50.1874,33800.0
2013-01-17 13:40:00,65.84,65.87,65.83,65.85,29800.0,50.1874,50.2103,50.1798,50.195,29800.0
2013-01-17 13:50:00,65.85,65.86,65.81,65.85,72800.0,50.195,50.2027,50.1645,50.195,72800.0
2013-01-17 14:00:00,65.87,65.9,65.82,65.83,71000.0,50.2103,50.2331,50.1722,50.1798,71000.0
2013-01-17 14:10:00,65.83,65.85,65.8,65.84,65400.0,50.1798,50.195,50.1569,50.1874,65400.0
2013-01-17 14:20:00,65.84,65.85,65.79,65.8,56400.0,50.1874,50.195,50.1493,50.1569,56400.0
2013-01-17 14:30:00,65.8,65.82,65.76,65.79,109000.0,50.1569,50.1722,50.1264,50.1493,109000.0
2013-01-17 14:40:00,65.77,65.82,65.77,65.81,73400.0,50.1341,50.1722,50.1341,50.1645,73400.0
2013-01-17 14:50:00,65.81,65.85,65.76,65.76,80800.0,50.1645,50.195,50.1264,50.1264,80800.0
2013-01-17 15:00:00,65.77,65.82,65.73,65.82,96200.0,50.1341,50.1722,50.1036,50.1722,96200.0
2013-01-17 15:10:00,65.82,65.89,65.8,65.89,85000.0,50.1722,50.2255,50.1569,50.2255,85000.0
2013-01-17 15:20:00,65.88,65.89,65.82,65.88,125800.0,50.2179,50.2255,50.1722,50.2179,125800.0
2013-01-17 15:30:00,65.89,65.91,65.85,65.88,79800.0,50.2255,50.2408,50.195,50.2179,79800.0
2013-01-17 15:40:00,65.88,65.95,65.86,65.92,172000.0,50.2179,50.2713,50.2027,50.2484,172000.0
2013-01-17 15:50:00,65.92,65.92,65.83,65.83,196600.0,50.2484,50.2484,50.1798,50.1798,196600.0
2013-01-18 09:30:00,66.04,66.12,65.64,65.88,807400.0,50.3399,50.4008,50.035,50.2179,807400.0
2013-01-18 09:40:00,65.83,65.89,65.55,65.58,117200.0,50.1798,50.2255,49.9664,49.9892,117200.0
2013-01-18 09:50:00,65.58,65.64,65.53,65.61,113400.0,49.9892,50.035,49.9511,50.0121,113400.0
2013-01-18 10:00:00,65.61,65.78,65.55,65.78,70400.0,50.0121,50.1417,49.9664,50.1417,70400.0
2013-01-18 10:10:00,65.81,65.84,65.69,65.75,41800.0,50.1645,50.1874,50.0731,50.1188,41800.0
2013-01-18 10:20:00,65.75,65.75,65.61,65.64,73200.0,50.1188,50.1188,50.0121,50.035,73200.0
2013-01-18 10:30:00,65.6,65.68,65.6,65.66,98000.0,50.0045,50.0654,50.0045,50.0502,98000.0
2013-01-18 10:40:00,65.66,65.78,65.61,65.78,36200.0,50.0502,50.1417,50.0121,50.1417,36200.0
2013-01-18 10:50:00,65.78,65.82,65.73,65.77,39800.0,50.1417,50.1722,50.1036,50.1341,39800.0
2013-01-18 11:00:00,65.77,65.77,65.53,65.55,68600.0,50.1341,50.1341,49.9511,49.9664,68600.0
2013-01-18 11:10:00,65.54,65.61,65.42,65.59,74800.0,49.9587,50.0121,49.8673,49.9968,74800.0
2013-01-18 11:20:00,65.58,65.67,65.57,65.61,53000.0,49.9892,50.0578,49.9816,50.0121,53000.0
2013-01-18 11:30:00,65.62,65.62,65.45,65.53,60000.0,50.0197,50.0197,49.8901,49.9511,60000.0
2013-01-18 11:40:00,65.52,65.57,65.46,65.51,38400.0,49.9435,49.9816,49.8977,49.9359,38400.0
2013-01-18 11:50:00,65.53,65.53,65.4,65.49,59400.0,49.9511,49.9511,49.852,49.9206,59400.0
2013-01-18 12:00:00,65.49,65.63,65.49,65.63,22400.0,49.9206,50.0273,49.9206,50.0273,22400.0
2013-01-18 12:10:00,65.63,65.67,65.58,65.58,19400.0,50.0273,50.0578,49.9892,49.9892,19400.0
2013-01-18 12:20:00,65.58,65.64,65.57,65.61,11200.0,49.9892,50.035,49.9816,50.0121,11200.0
2013-01-18 12:30:00,65.6,65.61,65.53,65.59,11600.0,50.0045,50.0121,49.9511,49.9968,11600.0
2013-01-18 12:40:00,65.57,65.67,65.55,65.61,164000.0,49.9816,50.0578,49.9664,50.0121,164000.0
2013-01-18 12:50:00,65.61,65.73,65.59,65.72,19000.0,50.0121,50.1036,49.9968,50.0959,19000.0
2013-01-18 13:00:00,65.71,65.85,65.68,65.85,14600.0,50.0883,50.195,50.0654,50.195,14600.0
2013-01-18 13:10:00,65.83,65.98,65.83,65.94,28800.0,50.1798,50.2941,50.1798,50.2636,28800.0
2013-01-18 13:20:00,65.94,66.01,65.92,66.0,43400.0,50.2636,50.317,50.2484,50.3094,43400.0
2013-01-18 13:30:00,66.0,66.04,65.98,66.0,44200.0,50.3094,50.3399,50.2941,50.3094,44200.0
2013-01-18 13:40:00,66.01,66.03,66.0,66.01,25000.0,50.317,50.3322,50.3094,50.317,25000.0
2013-01-18 13:50:00,66.0,66.0,65.95,65.98,35000.0,50.3094,50.3094,50.2713,50.2941,35000.0
2013-01-18 14:00:00,65.98,66.03,65.97,66.03,98000.0,50.2941,50.3322,50.2865,50.3322,98000.0
2013-01-18 14:10:00,66.02,66.04,65.99,66.0,25200.0,50.3246,50.3399,50.3017,50.3094,25200.0
2013-01-18 14:20:00,66.01,66.04,66.0,66.01,25800.0,50.317,50.3399,50.3094,50.317,25800.0
2013-01-18 14:30:00,66.02,66.03,66.0,66.03,36200.0,50.3246,50.3322,50.3094,50.3322,36200.0
2013-01-18 14:40:00,66.04,66.05,65.98,66.02,24000.0,50.3399,50.3475,50.2941,50.3246,24000.0
2013-01-18 14:50:00,66.02,66.03,65.99,65.99,31600.0,50.3246,50.3322,50.3017,50.3017,31600.0
2013-01-18 15:00:00,66.0,66.04,65.97,66.03,32800.0,50.3094,50.3399,50.2865,50.3322,32800.0
2013-01-18 15:10:00,66.04,66.07,66.03,66.04,52400.0,50.3399,50.3627,50.3322,50.3399,52400.0
2013-01-18 15:20:00,66.04,66.09,66.04,66.07,47400.0,50.3399,50.378,50.3399,50.3627,47400.0
2013-01-18 15:30:00,66.07,66.11,66.06,66.06,80000.0,50.3627,50.3932,50.3551,50.3551,80000.0
2013-01-18 15:40:00,66.06,66.15,66.02,66.14,159000.0,50.3551,50.4237,50.3246,50.4161,159000.0
2013-01-18 15:50:00,66.14,66.25,66.1,66.24,424000.0,50.4161,50.4999,50.3856,50.4923,424000.0
2013-01-22 09:30:00,66.23,66.71,66.19,66.49,203000.0,50.4847,50.8506,50.4542,50.6829,203000.0
2013-01-22 09:40:00,66.48,66.57,66.32,66.46,126200.0,50.6753,50.7439,50.5533,50.66,126200.0
2013-01-22 09:50:00,66.48,66.86,66.47,66.82,117200.0,50.6753,50.9649,50.6676,50.9344,117200.0
2013-01-22 10:00:00,66.79,66.79,66.66,66.75,97800.0,50.9116,50.9116,50.8125,50.8811,97800.0
2013-01-22 10:10:00,66.73,66.83,66.7,66.72,74800.0,50.8658,50.942,50.843,50.8582,74800.0
2013-01-22 10:20:00,66.7,66.72,66.55,66.55,53000.0,50.843,50.8582,50.7286,50.7286,53000.0
2013-01-22 10:30:00,66.54,66.58,66.48,66.5,71200.0,50.721,50.7515,50.6753,50.6905,71200.0
2013-01-22 10:40:00,66.5,66.55,66.45,66.48,269800.0,50.6905,50.7286,50.6524,50.6753,269800.0
2013-01-22 10:50:00,66.48,66.53,66.45,66.52,43400.0,50.6753,50.7134,50.6524,50.7057,43400.0
2013-01-22 11:00:00,66.51,66.6,66.5,66.6,147000.0,50.6981,50.7667,50.6905,50.7667,147000.0
2013-01-22 11:10:00,66.61,66.63,66.53,66.57,79200.0,50.7744,50.7896,50.7134,50.7439,79200.0
2013-01-22 11:20:00,66.57,66.63,66.53,66.53,45600.0,50.7439,50.7896,50.7134,50.7134,45600.0
2013-01-22 11:30:00,66.52,66.58,66.49,66.52,137800.0,50.7057,50.7515,50.6829,50.7057,137800.0
2013-01-22 11:40:00,66.53,66.57,66.51,66.51,34800.0,50.7134,50.7439,50.6981,50.6981,34800.0
2013-01-22 11:50:00,66.53,66.61,66.45,66.45,228200.0,50.7134,50.7744,50.6524,50.6524,228200.0
2013-01-22 12:00:00,66.45,66.57,66.44,66.55,61000.0,50.6524,50.7439,50.6448,50.7286,61000.0
2013-01-22 12:10:00,66.55,66.7,66.55,66.67,107600.0,50.7286,50.843,50.7286,50.8201,107600.0
2013-01-22 12:20:00,66.68,66.7,66.6,66.65,27400.0,50.8277,50.843,50.7667,50.8048,27400.0
2013-01-22 12:30:00,66.63,66.75,66.63,66.75,30400.0,50.7896,50.8811,50.7896,50.8811,30400.0
2013-01-22 12:40:00,66.74,66.83,66.72,66.8,66800.0,50.8734,50.942,50.8582,50.9192,66800.0
2013-01-22 12:50:00,66.8,66.82,66.67,66.69,27000.0,50.9192,50.9344,50.8201,50.8353,27000.0
2013-01-22 13:00:00,66.7,66.71,66.61,66.63,37800.0,50.843,50.8506,50.7744,50.7896,37800.0
2013-01-22 13:10:00,66.63,66.66,66.61,66.66,29200.0,50.7896,50.8125,50.7744,50.8125,29200.0
2013-01-22 13:20:00,66.66,66.75,66.63,66.73,82000.0,50.8125,50.8811,50.7896,50.8658,82000.0
2013-01-22 13:30:00,66.72,66.74,66.69,66.73,72400.0,50.8582,50.8734,50.8353,50.8658,72400.0
2013-01-22 13:40:00,66.71,66.77,66.71,66.75,80000.0,50.8506,50.8963,50.8506,50.8811,80000.0
2013-01-22 13:50:00,66.75,66.79,66.68,66.72,103000.0,50.8811,50.9116,50.8277,50.8582,103000.0
2013-01-22 14:00:00,66.72,66.85,66.69,66.83,60400.0,50.8582,50.9573,50.8353,50.942,60400.0
2013-01-22 14:10:00,66.83,66.86,66.77,66.79,58800.0,50.942,50.9649,50.8963,50.9116,58800.0
2013-01-22 14:20:00,66.78,66.84,66.77,66.8,114800.0,50.9039,50.9497,50.8963,50.9192,114800.0
2013-01-22 14:30:00,66.8,66.91,66.8,66.85,185800.0,50.9192,51.003,50.9192,50.9573,185800.0
2013-01-22 14:40:00,66.84,66.9,66.72,66.72,141800.0,50.9497,50.9954,50.8582,50.8582,141800.0
2013-01-22 14:50:00,66.73,66.83,66.7,66.7,123200.0,50.8658,50.942,50.843,50.843,123200.0
2013-01-22 15:00:00,66.7,66.71,66.59,66.66,130600.0,50.843,50.8506,50.7591,50.8125,130600.0
2013-01-22 15:10:00,66.66,66.68,66.6,66.67,95200.0,50.8125,50.8277,50.7667,50.8201,95200.0
2013-01-22 15:20:00,66.67,66.8,66.67,66.75,173000.0,50.8201,50.9192,50.8201,50.8811,173000.0
2013-01-22 15:30:00,66.74,66.83,66.74,66.81,168800.0,50.8734,50.942,50.8734,50.9268,168800.0
2013-01-22 15:40:00,66.8,66.81,66.73,66.76,255800.0,50.9192,50.9268,50.8658,50.8887,255800.0
2013-01-22 15:50:00,66.77,66.91,66.74,66.86,313200.0,50.8963,51.003,50.8734,50.9649,313200.0
2013-01-23 09:30:00,66.76,67.28,66.76,66.98,203800.0,50.8887,51.2851,50.8887,51.0564,203800.0
2013-01-23 09:40:00,66.98,67.11,66.94,67.1,121000.0,51.0564,51.1555,51.0259,51.1479,121000.0
2013-01-23 09:50:00,67.1,67.21,67.06,67.1,155000.0,51.1479,51.2317,51.1174,51.1479,155000.0
2013-01-23 10:00:00,67.14,67.14,66.94,66.99,64000.0,51.1784,51.1784,51.0259,51.064,64000.0
2013-01-23 10:10:00,67.01,67.17,67.0,67.01,89400.0,51.0793,51.2012,51.0716,51.0793,89400.0
2013-01-23 10:20:00,67.0,67.07,66.86,66.9,82000.0,51.0716,51.125,50.9649,50.9954,82000.0
2013-01-23 10:30:00,66.91,66.94,66.8,66.88,173200.0,51.003,51.0259,50.9192,50.9802,173200.0
2013-01-23 10:40:00,66.88,66.99,66.88,66.94,271400.0,50.9802,51.064,50.9802,51.0259,271400.0
2013-01-23 10:50:00,66.92,67.05,66.92,66.96,156400.0,51.0107,51.1097,51.0107,51.0411,156400.0
2013-01-23 11:00:00,66.99,67.01,66.92,66.96,131800.0,51.064,51.0793,51.0107,51.0411,131800.0
2013-01-23 11:10:00,66.96,67.05,66.96,67.04,149600.0,51.0411,51.1097,51.0411,51.1021,149600.0
2013-01-23 11:20:00,67.05,67.16,67.03,67.11,119600.0,51.1097,51.1936,51.0945,51.1555,119600.0
2013-01-23 11:30:00,67.12,67.27,67.12,67.26,190400.0,51.1631,51.2774,51.1631,51.2698,190400.0
2013-01-23 11:40:00,67.26,67.28,67.24,67.25,157200.0,51.2698,51.2851,51.2546,51.2622,157200.0
2013-01-23 11:50:00,67.26,67.34,67.21,67.31,102400.0,51.2698,51.3308,51.2317,51.3079,102400.0
2013-01-23 12:00:00,67.32,67.35,67.26,67.35,115000.0,51.3156,51.3384,51.2698,51.3384,115000.0
2013-01-23 12:10:00,67.35,67.35,67.32,67.35,108800.0,51.3384,51.3384,51.3156,51.3384,108800.0
2013-01-23 12:20:00,67.35,67.35,67.31,67.32,162000.0,51.3384,51.3384,51.3079,51.3156,162000.0
2013-01-23 12:30:00,67.3,67.35,67.27,67.3,71400.0,51.3003,51.3384,51.2774,51.3003,71400.0
2013-01-23 12:40:00,67.29,67.35,67.28,67.33,40400.0,51.2927,51.3384,51.2851,51.3232,40400.0
2013-01-23 12:50:00,67.33,67.5,67.33,67.49,132600.0,51.3232,51.4528,51.3232,51.4451,132600.0
2013-01-23 13:00:00,67.48,67.55,67.45,67.51,182200.0,51.4375,51.4909,51.4147,51.4604,182200.0
2013-01-23 13:10:00,67.52,67.6,67.08,67.59,164000.0,51.468,51.529,51.1326,51.5214,164000.0
2013-01-23 13:20:00,67.58,67.63,67.54,67.6,93000.0,51.5137,51.5519,51.4833,51.529,93000.0
2013-01-23 13:30:00,67.61,67.82,67.6,67.82,203800.0,51.5366,51.6967,51.529,51.6967,203800.0
2013-01-23 13:40:00,67.82,67.92,67.78,67.83,220600.0,51.6967,51.7729,51.6662,51.7043,220600.0
2013-01-23 13:50:00,67.82,67.93,67.78,67.93,202800.0,51.6967,51.7805,51.6662,51.7805,202800.0
2013-01-23 14:00:00,67.92,68.07,67.85,67.97,271400.0,51.7729,51.8873,51.7196,51.811,271400.0
2013-01-23 14:10:00,67.97,68.01,67.82,67.97,149200.0,51.811,51.8415,51.6967,51.811,149200.0
2013-01-23 14:20:00,67.97,68.07,67.93,68.04,174400.0,51.811,51.8873,51.7805,51.8644,174400.0
2013-01-23 14:30:00,68.03,68.08,67.94,68.07,168000.0,51.8568,51.8949,51.7882,51.8873,168000.0
2013-01-23 14:40:00,68.08,68.08,67.99,68.06,127000.0,51.8949,51.8949,51.8263,51.8796,127000.0
2013-01-23 14:50:00,68.06,68.09,67.99,68.07,122800.0,51.8796,51.9025,51.8263,51.8873,122800.0
2013-01-23 15:00:00,68.08,68.1,68.0,68.07,173200.0,51.8949,51.9101,51.8339,51.8873,173200.0
2013-01-23 15:10:00,68.05,68.08,67.98,68.03,189600.0,51.872,51.8949,51.8187,51.8568,189600.0
2013-01-23 15:20:00,68.04,68.04,67.77,67.85,317400.0,51.8644,51.8644,51.6586,51.7196,317400.0
2013-01-23 15:30:00,67.85,67.85,67.62,67.64,247800.0,51.7196,51.7196,51.5442,51.5595,247800.0
2013-01-23 15:40:00,67.63,67.64,67.42,67.51,395200.0,51.5519,51.5595,51.3918,51.4604,395200.0
2013-01-23 15:50:00,67.52,67.72,67.49,67.68,639000.0,51.468,51.6205,51.4451,51.59,639000.0
2013-01-24 09:30:00,67.23,67.75,66.07,67.27,661400.0,51.247,51.6433,50.3627,51.2774,661400.0
2013-01-24 09:40:00,67.23,67.69,67.18,67.36,142800.0,51.247,51.5976,51.2088,51.346,142800.0
2013-01-24 09:50:00,67.38,67.52,67.15,67.17,201000.0,51.3613,51.468,51.186,51.2012,201000.0
2013-01-24 10:00:00,67.2,67.66,67.11,67.32,282200.0,51.2241,51.5747,51.1555,51.3156,282200.0
2013-01-24 10:10:00,67.34,67.45,67.17,67.29,218200.0,51.3308,51.4147,51.2012,51.2927,218200.0
2013-01-24 10:20:00,67.31,67.41,67.12,67.4,219600.0,51.3079,51.3842,51.1631,51.3765,219600.0
2013-01-24 10:30:00,67.42,67.42,67.13,67.17,224000.0,51.3918,51.3918,51.1707,51.2012,224000.0
2013-01-24 10:40:00,67.17,67.39,67.08,67.25,275000.0,51.2012,51.3689,51.1326,51.2622,275000.0
2013-01-24 10:50:00,67.26,67.26,67.03,67.11,250600.0,51.2698,51.2698,51.0945,51.1555,250600.0
2013-01-24 11:00:00,67.12,67.32,67.08,67.2,204200.0,51.1631,51.3156,51.1326,51.2241,204200.0
2013-01-24 11:10:00,67.2,67.21,67.06,67.08,255400.0,51.2241,51.2317,51.1174,51.1326,255400.0
2013-01-24 11:20:00,67.08,67.11,66.99,67.03,197800.0,51.1326,51.1555,51.064,51.0945,197800.0
2013-01-24 11:30:00,67.03,67.28,67.03,67.22,179200.0,51.0945,51.2851,51.0945,51.2393,179200.0
2013-01-24 11:40:00,67.22,67.3,67.11,67.14,163400.0,51.2393,51.3003,51.1555,51.1784,163400.0
2013-01-24 11:50:00,67.13,67.16,67.0,67.01,97400.0,51.1707,51.1936,51.0716,51.0793,97400.0
2013-01-24 12:00:00,67.02,67.08,66.94,67.0,128800.0,51.0869,51.1326,51.0259,51.0716,128800.0
2013-01-24 12:10:00,67.01,67.03,66.91,66.97,177400.0,51.0793,51.0945,51.003,51.0488,177400.0
2013-01-24 12:20:00,66.96,67.04,66.91,66.94,66800.0,51.0411,51.1021,51.003,51.0259,66800.0
2013-01-24 12:30:00,66.93,66.93,66.79,66.88,94600.0,51.0183,51.0183,50.9116,50.9802,94600.0
2013-01-24 12:40:00,66.86,66.88,66.69,66.69,111800.0,50.9649,50.9802,50.8353,50.8353,111800.0
2013-01-24 12:50:00,66.7,66.7,66.51,66.52,113000.0,50.843,50.843,50.6981,50.7057,113000.0
2013-01-24 13:00:00,66.55,66.71,66.53,66.66,95600.0,50.7286,50.8506,50.7134,50.8125,95600.0
2013-01-24 13:10:00,66.65,66.71,66.63,66.67,73600.0,50.8048,50.8506,50.7896,50.8201,73600.0
2013-01-24 13:20:00,66.67,66.69,66.63,66.66,94200.0,50.8201,50.8353,50.7896,50.8125,94200.0
2013-01-24 13:30:00,66.68,66.83,66.68,66.77,121200.0,50.8277,50.942,50.8277,50.8963,121200.0
2013-01-24 13:40:00,66.78,66.78,66.66,66.71,112200.0,50.9039,50.9039,50.8125,50.8506,112200.0
2013-01-24 13:50:00,66.7,66.98,66.69,66.92,179200.0,50.843,51.0564,50.8353,51.0107,179200.0
2013-01-24 14:00:00,66.92,67.0,66.73,66.99,200600.0,51.0107,51.0716,50.8658,51.064,200600.0
2013-01-24 14:10:00,66.99,66.99,66.8,66.8,116400.0,51.064,51.064,50.9192,50.9192,116400.0
2013-01-24 14:20:00,66.78,66.78,66.6,66.63,118800.0,50.9039,50.9039,50.7667,50.7896,118800.0
2013-01-24 14:30:00,66.63,66.86,66.6,66.85,200800.0,50.7896,50.9649,50.7667,50.9573,200800.0
2013-01-24 14:40:00,66.84,66.97,66.72,66.78,132400.0,50.9497,51.0488,50.8582,50.9039,132400.0
2013-01-24 14:50:00,66.77,66.98,66.72,66.98,380800.0,50.8963,51.0564,50.8582,51.0564,380800.0
2013-01-24 15:00:00,66.94,67.02,66.82,67.01,179400.0,51.0259,51.0869,50.9344,51.0793,179400.0
2013-01-24 15:10:00,67.01,67.05,66.99,67.02,177600.0,51.0793,51.1097,51.064,51.0869,177600.0
2013-01-24 15:20:00,67.03,67.33,67.02,67.3,197800.0,51.0945,51.3232,51.0869,51.3003,197800.0
2013-01-24 15:30:00,67.32,67.32,67.11,67.2,259400.0,51.3156,51.3156,51.1555,51.2241,259400.0
2013-01-24 15:40:00,67.2,67.22,66.98,67.01,336000.0,51.2241,51.2393,51.0564,51.0793,336000.0
2013-01-24 15:50:00,67.01,67.05,66.86,66.92,572200.0,51.0793,51.1097,50.9649,51.0107,572200.0
2013-01-25 09:30:00,67.27,67.5,67.04,67.04,314400.0,51.2774,51.4528,51.1021,51.1021,314400.0
2013-01-25 09:40:00,67.06,67.2,66.87,67.07,157600.0,51.1174,51.2241,50.9725,51.125,157600.0
2013-01-25 09:50:00,67.07,67.11,66.83,66.94,171400.0,51.125,51.1555,50.942,51.0259,171400.0
2013-01-25 10:00:00,66.89,67.02,66.83,67.0,235000.0,50.9878,51.0869,50.942,51.0716,235000.0
2013-01-25 10:10:00,67.0,67.03,66.92,66.94,194200.0,51.0716,51.0945,51.0107,51.0259,194200.0
2013-01-25 10:20:00,66.94,66.97,66.72,66.72,136400.0,51.0259,51.0488,50.8582,50.8582,136400.0
2013-01-25 10:30:00,66.74,66.77,66.64,66.64,145000.0,50.8734,50.8963,50.7972,50.7972,145000.0
2013-01-25 10:40:00,66.65,66.81,66.63,66.81,110400.0,50.8048,50.9268,50.7896,50.9268,110400.0
2013-01-25 10:50:00,66.81,66.85,66.75,66.81,109200.0,50.9268,50.9573,50.8811,50.9268,109200.0
2013-01-25 11:00:00,66.81,66.97,66.79,66.94,119800.0,50.9268,51.0488,50.9116,51.0259,119800.0
2013-01-25 11:10:00,66.94,66.96,66.85,66.88,91400.0,51.0259,51.0411,50.9573,50.9802,91400.0
2013-01-25 11:20:00,66.88,66.92,66.86,66.91,79400.0,50.9802,51.0107,50.9649,51.003,79400.0
2013-01-25 11:30:00,66.92,66.96,66.91,66.92,77000.0,51.0107,51.0411,51.003,51.0107,77000.0
2013-01-25 11:40:00,66.93,66.97,66.83,66.92,55400.0,51.0183,51.0488,50.942,51.0107,55400.0
2013-01-25 11:50:00,66.92,66.98,66.89,66.92,64800.0,51.0107,51.0564,50.9878,51.0107,64800.0
2013-01-25 12:00:00,66.96,67.26,66.94,67.26,51200.0,51.0411,51.2698,51.0259,51.2698,51200.0
2013-01-25 12:10:00,67.25,67.27,67.2,67.26,93200.0,51.2622,51.2774,51.2241,51.2698,93200.0
2013-01-25 12:20:00,67.26,67.33,67.24,67.3,77200.0,51.2698,51.3232,51.2546,51.3003,77200.0
2013-01-25 12:30:00,67.3,67.3,67.25,67.27,65000.0,51.3003,51.3003,51.2622,51.2774,65000.0
2013-01-25 12:40:00,67.27,67.33,67.26,67.3,60000.0,51.2774,51.3232,51.2698,51.3003,60000.0
2013-01-25 12:50:00,67.31,67.33,67.28,67.3,74600.0,51.3079,51.3232,51.2851,51.3003,74600.0
2013-01-25 13:00:00,67.3,67.47,67.29,67.47,107200.0,51.3003,51.4299,51.2927,51.4299,107200.0
2013-01-25 13:10:00,67.47,67.55,67.47,67.49,110600.0,51.4299,51.4909,51.4299,51.4451,110600.0
2013-01-25 13:20:00,67.47,67.5,67.39,67.47,54800.0,51.4299,51.4528,51.3689,51.4299,54800.0
2013-01-25 13:30:00,67.46,67.54,67.46,67.53,63000.0,51.4223,51.4833,51.4223,51.4756,63000.0
2013-01-25 13:40:00,67.54,67.58,67.46,67.46,55000.0,51.4833,51.5137,51.4223,51.4223,55000.0
2013-01-25 13:50:00,67.45,67.51,67.39,67.5,120400.0,51.4147,51.4604,51.3689,51.4528,120400.0
2013-01-25 14:00:00,67.51,67.57,67.5,67.53,70600.0,51.4604,51.5061,51.4528,51.4756,70600.0
2013-01-25 14:10:00,67.53,67.57,67.4,67.42,88400.0,51.4756,51.5061,51.3765,51.3918,88400.0
2013-01-25 14:20:00,67.43,67.53,67.41,67.53,76400.0,51.3994,51.4756,51.3842,51.4756,76400.0
2013-01-25 14:30:00,67.54,67.71,67.52,67.53,120000.0,51.4833,51.6128,51.468,51.4756,120000.0
2013-01-25 14:40:00,67.53,67.69,67.53,67.66,87200.0,51.4756,51.5976,51.4756,51.5747,87200.0
2013-01-25 14:50:00,67.66,67.67,67.5,67.55,71800.0,51.5747,51.5824,51.4528,51.4909,71800.0
2013-01-25 15:00:00,67.55,67.58,67.4,67.48,128600.0,51.4909,51.5137,51.3765,51.4375,128600.0
2013-01-25 15:10:00,67.49,67.53,67.42,67.44,110400.0,51.4451,51.4756,51.3918,51.407,110400.0
2013-01-25 15:20:00,67.44,67.47,67.42,67.44,128400.0,51.407,51.4299,51.3918,51.407,128400.0
2013-01-25 15:30:00,67.44,67.45,67.35,67.44,148400.0,51.407,51.4147,51.3384,51.407,148400.0
2013-01-25 15:40:00,67.42,67.42,67.26,67.29,126800.0,51.3918,51.3918,51.2698,51.2927,126800.0
2013-01-25 15:50:00,67.29,67.44,67.29,67.39,344200.0,51.2927,51.407,51.2927,51.3689,344200.0
2013-01-28 09:30:00,67.42,67.6,66.85,66.89,261600.0,51.3918,51.529,50.9573,50.9878,261600.0
2013-01-28 09:40:00,66.88,66.96,66.61,66.61,184200.0,50.9802,51.0411,50.7744,50.7744,184200.0
2013-01-28 09:50:00,66.61,66.67,66.51,66.58,117600.0,50.7744,50.8201,50.6981,50.7515,117600.0
2013-01-28 10:00:00,66.57,66.6,66.23,66.25,138400.0,50.7439,50.7667,50.4847,50.4999,138400.0
2013-01-28 10:10:00,66.26,66.49,66.17,66.44,132600.0,50.5076,50.6829,50.439,50.6448,132600.0
2013-01-28 10:20:00,66.42,66.54,66.38,66.51,78400.0,50.6295,50.721,50.599,50.6981,78400.0
2013-01-28 10:30:00,66.48,66.53,66.46,66.48,73200.0,50.6753,50.7134,50.66,50.6753,73200.0
2013-01-28 10:40:00,66.49,66.5,66.39,66.48,62400.0,50.6829,50.6905,50.6067,50.6753,62400.0
2013-01-28 10:50:00,66.47,66.51,66.42,66.51,112200.0,50.6676,50.6981,50.6295,50.6981,112200.0
2013-01-28 11:00:00,66.51,66.58,66.49,66.52,63600.0,50.6981,50.7515,50.6829,50.7057,63600.0
2013-01-28 11:10:00,66.51,66.58,66.49,66.49,56200.0,50.6981,50.7515,50.6829,50.6829,56200.0
2013-01-28 11:20:00,66.5,66.62,66.5,66.6,67000.0,50.6905,50.782,50.6905,50.7667,67000.0
2013-01-28 11:30:00,66.61,66.72,66.61,66.69,60600.0,50.7744,50.8582,50.7744,50.8353,60600.0
2013-01-28 11:40:00,66.7,66.71,66.66,66.7,56200.0,50.843,50.8506,50.8125,50.843,56200.0
2013-01-28 11:50:00,66.7,66.72,66.61,66.66,60400.0,50.843,50.8582,50.7744,50.8125,60400.0
2013-01-28 12:00:00,66.67,66.69,66.59,66.66,76800.0,50.8201,50.8353,50.7591,50.8125,76800.0
2013-01-28 12:10:00,66.67,66.67,66.51,66.53,95000.0,50.8201,50.8201,50.6981,50.7134,95000.0
2013-01-28 12:20:00,66.55,66.58,66.47,66.49,92800.0,50.7286,50.7515,50.6676,50.6829,92800.0
2013-01-28 12:30:00,66.49,66.53,66.46,66.52,89200.0,50.6829,50.7134,50.66,50.7057,89200.0
2013-01-28 12:40:00,66.52,66.62,66.51,66.52,62000.0,50.7057,50.782,50.6981,50.7057,62000.0
2013-01-28 12:50:00,66.5,66.53,66.41,66.41,49800.0,50.6905,50.7134,50.6219,50.6219,49800.0
2013-01-28 13:00:00,66.42,66.43,66.3,66.32,84800.0,50.6295,50.6371,50.5381,50.5533,84800.0
2013-01-28 13:10:00,66.33,66.36,66.26,66.28,74600.0,50.5609,50.5838,50.5076,50.5228,74600.0
2013-01-28 13:20:00,66.27,66.41,66.26,66.39,66800.0,50.5152,50.6219,50.5076,50.6067,66800.0
2013-01-28 13:30:00,66.39,66.45,66.33,66.38,91200.0,50.6067,50.6524,50.5609,50.599,91200.0
2013-01-28 13:40:00,66.39,66.41,66.36,66.36,42800.0,50.6067,50.6219,50.5838,50.5838,42800.0
2013-01-28 13:50:00,66.36,66.41,66.32,66.38,63400.0,50.5838,50.6219,50.5533,50.599,63400.0
2013-01-28 14:00:00,66.37,66.45,66.33,66.44,75200.0,50.5914,50.6524,50.5609,50.6448,75200.0
2013-01-28 14:10:00,66.46,66.48,66.41,66.43,66400.0,50.66,50.6753,50.6219,50.6371,66400.0
2013-01-28 14:20:00,66.44,66.5,66.41,66.48,64000.0,50.6448,50.6905,50.6219,50.6753,64000.0
2013-01-28 14:30:00,66.47,66.53,66.47,66.5,72200.0,50.6676,50.7134,50.6676,50.6905,72200.0
2013-01-28 14:40:00,66.5,66.55,66.44,66.53,86000.0,50.6905,50.7286,50.6448,50.7134,86000.0
2013-01-28 14:50:00,66.52,66.55,66.49,66.53,53400.0,50.7057,50.7286,50.6829,50.7134,53400.0
2013-01-28 15:00:00,66.53,66.6,66.49,66.5,86400.0,50.7134,50.7667,50.6829,50.6905,86400.0
2013-01-28 15:10:00,66.5,66.54,66.48,66.49,89400.0,50.6905,50.721,50.6753,50.6829,89400.0
2013-01-28 15:20:00,66.49,66.49,66.39,66.42,122600.0,50.6829,50.6829,50.6067,50.6295,122600.0
2013-01-28 15:30:00,66.42,66.48,66.41,66.44,153200.0,50.6295,50.6753,50.6219,50.6448,153200.0
2013-01-28 15:40:00,66.42,66.46,66.38,66.46,187600.0,50.6295,50.66,50.599,50.66,187600.0
2013-01-28 15:50:00,66.46,66.49,66.41,66.44,300200.0,50.66,50.6829,50.6219,50.6448,300200.0
2013-01-29 09:30:00,66.39,66.72,66.35,66.72,139400.0,50.6067,50.8582,50.5762,50.8582,139400.0
2013-01-29 09:40:00,66.71,66.87,66.59,66.84,148000.0,50.8506,50.9725,50.7591,50.9497,148000.0
2013-01-29 09:50:00,66.85,66.92,66.7,66.73,104200.0,50.9573,51.0107,50.843,50.8658,104200.0
2013-01-29 10:00:00,66.73,66.79,66.58,66.77,144200.0,50.8658,50.9116,50.7515,50.8963,144200.0
2013-01-29 10:10:00,66.78,66.92,66.77,66.92,81600.0,50.9039,51.0107,50.8963,51.0107,81600.0
2013-01-29 10:20:00,66.93,67.12,66.85,66.88,97000.0,51.0183,51.1631,50.9573,50.9802,97000.0
2013-01-29 10:30:00,66.85,67.05,66.84,67.03,69400.0,50.9573,51.1097,50.9497,51.0945,69400.0
2013-01-29 10:40:00,67.03,67.09,66.98,67.04,109200.0,51.0945,51.1402,51.0564,51.1021,109200.0
2013-01-29 10:50:00,67.04,67.33,67.04,67.18,138400.0,51.1021,51.3232,51.1021,51.2088,138400.0
2013-01-29 11:00:00,67.18,67.4,67.18,67.38,166000.0,51.2088,51.3765,51.2088,51.3613,166000.0
2013-01-29 11:10:00,67.36,67.36,67.16,67.23,124400.0,51.346,51.346,51.1936,51.247,124400.0
2013-01-29 11:20:00,67.23,67.38,67.23,67.38,92000.0,51.247,51.3613,51.247,51.3613,92000.0
2013-01-29 11:30:00,67.38,67.48,67.33,67.41,106400.0,51.3613,51.4375,51.3232,51.3842,106400.0
2013-01-29 11:40:00,67.41,67.48,67.36,67.41,94200.0,51.3842,51.4375,51.346,51.3842,94200.0
2013-01-29 11:50:00,67.39,67.45,67.35,67.39,47800.0,51.3689,51.4147,51.3384,51.3689,47800.0
2013-01-29 12:00:00,67.38,67.38,67.19,67.2,109600.0,51.3613,51.3613,51.2165,51.2241,109600.0
2013-01-29 12:10:00,67.21,67.22,67.14,67.18,80000.0,51.2317,51.2393,51.1784,51.2088,80000.0
2013-01-29 12:20:00,67.18,67.23,67.07,67.07,130200.0,51.2088,51.247,51.125,51.125,130200.0
2013-01-29 12:30:00,67.07,67.17,67.06,67.16,50000.0,51.125,51.2012,51.1174,51.1936,50000.0
2013-01-29 12:40:00,67.16,67.24,67.13,67.22,81800.0,51.1936,51.2546,51.1707,51.2393,81800.0
2013-01-29 12:50:00,67.22,67.24,67.08,67.13,85000.0,51.2393,51.2546,51.1326,51.1707,85000.0
2013-01-29 13:00:00,67.13,67.25,67.13,67.21,53400.0,51.1707,51.2622,51.1707,51.2317,53400.0
2013-01-29 13:10:00,67.22,67.27,67.2,67.24,38200.0,51.2393,51.2774,51.2241,51.2546,38200.0
2013-01-29 13:20:00,67.24,67.3,67.21,67.28,58600.0,51.2546,51.3003,51.2317,51.2851,58600.0
2013-01-29 13:30:00,67.28,67.28,67.2,67.21,77400.0,51.2851,51.2851,51.2241,51.2317,77400.0
2013-01-29 13:40:00,67.22,67.32,67.22,67.26,61200.0,51.2393,51.3156,51.2393,51.2698,61200.0
2013-01-29 13:50:00,67.27,67.41,67.27,67.38,59800.0,51.2774,51.3842,51.2774,51.3613,59800.0
2013-01-29 14:00:00,67.37,67.46,67.36,67.45,57000.0,51.3537,51.4223,51.346,51.4147,57000.0
2013-01-29 14:10:00,67.47,67.47,67.38,67.42,82000.0,51.4299,51.4299,51.3613,51.3918,82000.0
2013-01-29 14:20:00,67.42,67.48,67.42,67.47,86200.0,51.3918,51.4375,51.3918,51.4299,86200.0
2013-01-29 14:30:00,67.47,67.47,67.39,67.45,78600.0,51.4299,51.4299,51.3689,51.4147,78600.0
2013-01-29 14:40:00,67.45,67.48,67.41,67.41,74400.0,51.4147,51.4375,51.3842,51.3842,74400.0
2013-01-29 14:50:00,67.41,67.44,67.39,67.41,82000.0,51.3842,51.407,51.3689,51.3842,82000.0
2013-01-29 15:00:00,67.42,67.46,67.36,67.4,103800.0,51.3918,51.4223,51.346,51.3765,103800.0
2013-01-29 15:10:00,67.41,67.46,67.38,67.46,99200.0,51.3842,51.4223,51.3613,51.4223,99200.0
2013-01-29 15:20:00,67.46,67.48,67.39,67.46,116400.0,51.4223,51.4375,51.3689,51.4223,116400.0
2013-01-29 15:30:00,67.44,67.48,67.4,67.46,137000.0,51.407,51.4375,51.3765,51.4223,137000.0
2013-01-29 15:40:00,67.47,67.48,67.41,67.47,211400.0,51.4299,51.4375,51.3842,51.4299,211400.0
2013-01-29 15:50:00,67.46,67.49,67.36,67.39,517200.0,51.4223,51.4451,51.346,51.3689,517200.0
2013-01-30 09:30:00,66.99,66.99,66.67,66.69,267000.0,51.064,51.064,50.8201,50.8353,267000.0
2013-01-30 09:40:00,66.69,66.69,66.27,66.31,248000.0,50.8353,50.8353,50.5152,50.5457,248000.0
2013-01-30 09:50:00,66.31,66.32,66.0,66.0,283000.0,50.5457,50.5533,50.3094,50.3094,283000.0
2013-01-30 10:00:00,66.0,66.09,65.88,66.08,378000.0,50.3094,50.378,50.2179,50.3704,378000.0
2013-01-30 10:10:00,66.07,66.12,65.91,65.94,209800.0,50.3627,50.4008,50.2408,50.2636,209800.0
2013-01-30 10:20:00,65.95,66.05,65.91,66.04,125000.0,50.2713,50.3475,50.2408,50.3399,125000.0
2013-01-30 10:30:00,66.05,66.14,65.95,65.96,128200.0,50.3475,50.4161,50.2713,50.2789,128200.0
2013-01-30 10:40:00,65.95,66.08,65.95,66.0,182000.0,50.2713,50.3704,50.2713,50.3094,182000.0
2013-01-30 10:50:00,65.99,66.07,65.96,65.99,93800.0,50.3017,50.3627,50.2789,50.3017,93800.0
2013-01-30 11:00:00,65.98,66.15,65.98,66.14,69000.0,50.2941,50.4237,50.2941,50.4161,69000.0
2013-01-30 11:10:00,66.14,66.16,66.07,66.11,53600.0,50.4161,50.4313,50.3627,50.3932,53600.0
2013-01-30 11:20:00,66.11,66.25,66.11,66.25,58200.0,50.3932,50.4999,50.3932,50.4999,58200.0
2013-01-30 11:30:00,66.24,66.4,66.22,66.38,54000.0,50.4923,50.6143,50.4771,50.599,54000.0
2013-01-30 11:40:00,66.38,66.41,66.32,66.35,60600.0,50.599,50.6219,50.5533,50.5762,60600.0
2013-01-30 11:50:00,66.36,66.39,66.3,66.33,57800.0,50.5838,50.6067,50.5381,50.5609,57800.0
2013-01-30 12:00:00,66.33,66.38,66.18,66.2,70400.0,50.5609,50.599,50.4466,50.4618,70400.0
2013-01-30 12:10:00,66.2,66.23,66.07,66.12,69800.0,50.4618,50.4847,50.3627,50.4008,69800.0
2013-01-30 12:20:00,66.13,66.13,66.0,66.06,88000.0,50.4085,50.4085,50.3094,50.3551,88000.0
2013-01-30 12:30:00,66.06,66.07,66.0,66.05,48000.0,50.3551,50.3627,50.3094,50.3475,48000.0
2013-01-30 12:40:00,66.06,66.07,66.01,66.04,62600.0,50.3551,50.3627,50.317,50.3399,62600.0
2013-01-30 12:50:00,66.03,66.05,65.99,66.05,64400.0,50.3322,50.3475,50.3017,50.3475,64400.0
2013-01-30 13:00:00,66.06,66.08,66.01,66.06,44400.0,50.3551,50.3704,50.317,50.3551,44400.0
2013-01-30 13:10:00,66.05,66.06,65.99,66.05,54800.0,50.3475,50.3551,50.3017,50.3475,54800.0
2013-01-30 13:20:00,66.06,66.17,66.05,66.16,69800.0,50.3551,50.439,50.3475,50.4313,69800.0
2013-01-30 13:30:00,66.17,66.17,65.99,65.99,119200.0,50.439,50.439,50.3017,50.3017,119200.0
2013-01-30 13:40:00,65.99,66.04,65.92,65.94,95200.0,50.3017,50.3399,50.2484,50.2636,95200.0
2013-01-30 13:50:00,65.94,66.03,65.72,65.85,143000.0,50.2636,50.3322,50.0959,50.195,143000.0
2013-01-30 14:00:00,65.85,65.94,65.81,65.91,83200.0,50.195,50.2636,50.1645,50.2408,83200.0
2013-01-30 14:10:00,65.91,65.99,65.69,65.74,136400.0,50.2408,50.3017,50.0731,50.1112,136400.0
2013-01-30 14:20:00,65.78,65.83,65.58,65.6,237400.0,50.1417,50.1798,49.9892,50.0045,237400.0
2013-01-30 14:30:00,65.6,65.72,65.42,65.64,354800.0,50.0045,50.0959,49.8673,50.035,354800.0
2013-01-30 14:40:00,65.65,65.76,65.47,65.5,199800.0,50.0426,50.1264,49.9054,49.9282,199800.0
2013-01-30 14:50:00,65.5,65.73,65.5,65.67,217600.0,49.9282,50.1036,49.9282,50.0578,217600.0
2013-01-30 15:00:00,65.66,65.72,65.53,65.71,206800.0,50.0502,50.0959,49.9511,50.0883,206800.0
2013-01-30 15:10:00,65.71,65.73,65.35,65.44,314000.0,50.0883,50.1036,49.8139,49.8825,314000.0
2013-01-30 15:20:00,65.48,65.48,65.25,65.38,242200.0,49.913,49.913,49.7377,49.8368,242200.0
2013-01-30 15:30:00,65.39,65.54,65.36,65.53,243400.0,49.8444,49.9587,49.8215,49.9511,243400.0
2013-01-30 15:40:00,65.53,65.69,65.5,65.64,344400.0,49.9511,50.0731,49.9282,50.035,344400.0
2013-01-30 15:50:00,65.64,65.64,65.41,65.6,623800.0,50.035,50.035,49.8596,50.0045,623800.0
2013-01-31 09:30:00,65.63,65.77,65.48,65.77,180800.0,50.0273,50.1341,49.913,50.1341,180800.0
2013-01-31 09:40:00,65.81,66.17,65.67,65.83,116000.0,50.1645,50.439,50.0578,50.1798,116000.0
2013-01-31 09:50:00,65.83,66.05,65.77,65.99,73800.0,50.1798,50.3475,50.1341,50.3017,73800.0
2013-01-31 10:00:00,65.99,66.04,65.76,65.8,113400.0,50.3017,50.3399,50.1264,50.1569,113400.0
2013-01-31 10:10:00,65.8,65.82,65.65,65.66,92800.0,50.1569,50.1722,50.0426,50.0502,92800.0
2013-01-31 10:20:00,65.67,65.67,65.58,65.59,78600.0,50.0578,50.0578,49.9892,49.9968,78600.0
2013-01-31 10:30:00,65.6,65.66,65.55,65.63,103200.0,50.0045,50.0502,49.9664,50.0273,103200.0
2013-01-31 10:40:00,65.64,65.71,65.54,65.61,65800.0,50.035,50.0883,49.9587,50.0121,65800.0
2013-01-31 10:50:00,65.6,65.64,65.46,65.6,108400.0,50.0045,50.035,49.8977,50.0045,108400.0
2013-01-31 11:00:00,65.58,65.75,65.56,65.69,64000.0,49.9892,50.1188,49.974,50.0731,64000.0
2013-01-31 11:10:00,65.68,65.69,65.58,65.64,41800.0,50.0654,50.0731,49.9892,50.035,41800.0
2013-01-31 11:20:00,65.64,65.69,65.58,65.63,68000.0,50.035,50.0731,49.9892,50.0273,68000.0
2013-01-31 11:30:00,65.63,65.63,65.5,65.58,52400.0,50.0273,50.0273,49.9282,49.9892,52400.0
2013-01-31 11:40:00,65.6,65.71,65.56,65.71,32600.0,50.0045,50.0883,49.974,50.0883,32600.0
2013-01-31 11:50:00,65.69,65.69,65.56,65.58,31000.0,50.0731,50.0731,49.974,49.9892,31000.0
2013-01-31 12:00:00,65.59,65.67,65.58,65.61,65000.0,49.9968,50.0578,49.9892,50.0121,65000.0
2013-01-31 12:10:00,65.63,65.68,65.59,65.6,52000.0,50.0273,50.0654,49.9968,50.0045,52000.0
2013-01-31 12:20:00,65.58,65.7,65.58,65.67,33800.0,49.9892,50.0807,49.9892,50.0578,33800.0
2013-01-31 12:30:00,65.67,65.8,65.63,65.76,44400.0,50.0578,50.1569,50.0273,50.1264,44400.0
2013-01-31 12:40:00,65.72,65.88,65.72,65.85,37600.0,50.0959,50.2179,50.0959,50.195,37600.0
2013-01-31 12:50:00,65.87,65.89,65.81,65.83,24800.0,50.2103,50.2255,50.1645,50.1798,24800.0
2013-01-31 13:00:00,65.86,65.88,65.79,65.86,38200.0,50.2027,50.2179,50.1493,50.2027,38200.0
2013-01-31 13:10:00,65.87,65.89,65.83,65.86,48400.0,50.2103,50.2255,50.1798,50.2027,48400.0
2013-01-31 13:20:00,65.86,65.94,65.81,65.91,59400.0,50.2027,50.2636,50.1645,50.2408,59400.0
2013-01-31 13:30:00,65.9,65.97,65.88,65.97,70800.0,50.2331,50.2865,50.2179,50.2865,70800.0
2013-01-31 13:40:00,65.97,66.02,65.94,65.94,64400.0,50.2865,50.3246,50.2636,50.2636,64400.0
2013-01-31 13:50:00,65.94,66.02,65.91,66.01,62400.0,50.2636,50.3246,50.2408,50.317,62400.0
2013-01-31 14:00:00,66.01,66.04,66.0,66.02,76200.0,50.317,50.3399,50.3094,50.3246,76200.0
2013-01-31 14:10:00,66.01,66.05,66.0,66.02,46800.0,50.317,50.3475,50.3094,50.3246,46800.0
2013-01-31 14:20:00,66.02,66.02,66.0,66.0,38000.0,50.3246,50.3246,50.3094,50.3094,38000.0
2013-01-31 14:30:00,66.01,66.08,65.98,66.07,55600.0,50.317,50.3704,50.2941,50.3627,55600.0
2013-01-31 14:40:00,66.08,66.22,66.07,66.2,92000.0,50.3704,50.4771,50.3627,50.4618,92000.0
2013-01-31 14:50:00,66.19,66.2,66.05,66.05,86000.0,50.4542,50.4618,50.3475,50.3475,86000.0
2013-01-31 15:00:00,66.05,66.05,65.86,65.91,80000.0,50.3475,50.3475,50.2027,50.2408,80000.0
2013-01-31 15:10:00,65.9,65.96,65.83,65.96,85000.0,50.2331,50.2789,50.1798,50.2789,85000.0
2013-01-31 15:20:00,65.94,65.96,65.88,65.89,72800.0,50.2636,50.2789,50.2179,50.2255,72800.0
2013-01-31 15:30:00,65.89,65.92,65.81,65.81,114400.0,50.2255,50.2484,50.1645,50.1645,114400.0
2013-01-31 15:40:00,65.81,65.89,65.8,65.81,178200.0,50.1645,50.2255,50.1569,50.1645,178200.0
2013-01-31 15:50:00,65.82,65.86,65.73,65.75,386800.0,50.1722,50.2027,50.1036,50.1188,386800.0
2013-02-01 09:30:00,66.27,66.5,66.19,66.41,161200.0,50.5152,50.6905,50.4542,50.6219,161200.0
2013-02-01 09:40:00,66.44,66.5,66.38,66.44,124200.0,50.6448,50.6905,50.599,50.6448,124200.0
2013-02-01 09:50:00,66.44,66.61,66.42,66.55,114000.0,50.6448,50.7744,50.6295,50.7286,114000.0
2013-02-01 10:00:00,66.59,66.79,66.52,66.67,142800.0,50.7591,50.9116,50.7057,50.8201,142800.0
2013-02-01 10:10:00,66.67,66.75,66.63,66.67,114400.0,50.8201,50.8811,50.7896,50.8201,114400.0
2013-02-01 10:20:00,66.67,66.79,66.56,66.62,161200.0,50.8201,50.9116,50.7362,50.782,161200.0
2013-02-01 10:30:00,66.61,66.68,66.54,66.56,122600.0,50.7744,50.8277,50.721,50.7362,122600.0
2013-02-01 10:40:00,66.57,66.7,66.52,66.67,141400.0,50.7439,50.843,50.7057,50.8201,141400.0
2013-02-01 10:50:00,66.66,66.75,66.61,66.65,127000.0,50.8125,50.8811,50.7744,50.8048,127000.0
2013-02-01 11:00:00,66.65,66.68,66.6,66.65,88400.0,50.8048,50.8277,50.7667,50.8048,88400.0
2013-02-01 11:10:00,66.66,66.76,66.66,66.72,90400.0,50.8125,50.8887,50.8125,50.8582,90400.0
2013-02-01 11:20:00,66.72,66.78,66.7,66.73,61000.0,50.8582,50.9039,50.843,50.8658,61000.0
2013-02-01 11:30:00,66.72,66.78,66.72,66.75,68400.0,50.8582,50.9039,50.8582,50.8811,68400.0
2013-02-01 11:40:00,66.75,66.77,66.61,66.66,103400.0,50.8811,50.8963,50.7744,50.8125,103400.0
2013-02-01 11:50:00,66.67,66.78,66.65,66.78,86400.0,50.8201,50.9039,50.8048,50.9039,86400.0
2013-02-01 12:00:00,66.78,66.82,66.72,66.8,98000.0,50.9039,50.9344,50.8582,50.9192,98000.0
2013-02-01 12:10:00,66.8,66.88,66.8,66.83,89600.0,50.9192,50.9802,50.9192,50.942,89600.0
2013-02-01 12:20:00,66.83,66.94,66.83,66.92,80600.0,50.942,51.0259,50.942,51.0107,80600.0
2013-02-01 12:30:00,66.92,66.95,66.81,66.82,67400.0,51.0107,51.0335,50.9268,50.9344,67400.0
2013-02-01 12:40:00,66.82,66.85,66.74,66.74,38000.0,50.9344,50.9573,50.8734,50.8734,38000.0
2013-02-01 12:50:00,66.73,66.81,66.72,66.78,146400.0,50.8658,50.9268,50.8582,50.9039,146400.0
2013-02-01 13:00:00,66.78,66.83,66.75,66.78,39600.0,50.9039,50.942,50.8811,50.9039,39600.0
2013-02-01 13:10:00,66.76,66.84,66.76,66.78,47600.0,50.8887,50.9497,50.8887,50.9039,47600.0
2013-02-01 13:20:00,66.78,66.9,66.78,66.88,80400.0,50.9039,50.9954,50.9039,50.9802,80400.0
2013-02-01 13:30:00,66.87,66.91,66.85,66.89,79400.0,50.9725,51.003,50.9573,50.9878,79400.0
2013-02-01 13:40:00,66.89,66.91,66.86,66.89,52400.0,50.9878,51.003,50.9649,50.9878,52400.0
2013-02-01 13:50:00,66.88,66.92,66.83,66.86,69200.0,50.9802,51.0107,50.942,50.9649,69200.0
2013-02-01 14:00:00,66.86,66.93,66.86,66.91,71600.0,50.9649,51.0183,50.9649,51.003,71600.0
2013-02-01 14:10:00,66.92,66.93,66.79,66.85,75200.0,51.0107,51.0183,50.9116,50.9573,75200.0
2013-02-01 14:20:00,66.83,66.91,66.81,66.9,66400.0,50.942,51.003,50.9268,50.9954,66400.0
2013-02-01 14:30:00,66.9,66.91,66.85,66.9,94400.0,50.9954,51.003,50.9573,50.9954,94400.0
2013-02-01 14:40:00,66.9,66.96,66.88,66.93,78000.0,50.9954,51.0411,50.9802,51.0183,78000.0
2013-02-01 14:50:00,66.92,66.95,66.84,66.86,73200.0,51.0107,51.0335,50.9497,50.9649,73200.0
2013-02-01 15:00:00,66.87,66.96,66.85,66.96,144600.0,50.9725,51.0411,50.9573,51.0411,144600.0
2013-02-01 15:10:00,66.96,66.96,66.85,66.86,143800.0,51.0411,51.0411,50.9573,50.9649,143800.0
2013-02-01 15:20:00,66.85,66.88,66.83,66.86,120800.0,50.9573,50.9802,50.942,50.9649,120800.0
2013-02-01 15:30:00,66.86,66.89,66.82,66.89,159000.0,50.9649,50.9878,50.9344,50.9878,159000.0
2013-02-01 15:40:00,66.88,67.07,66.88,67.01,253400.0,50.9802,51.125,50.9802,51.0793,253400.0
2013-02-01 15:50:00,67.01,67.01,66.91,67.0,273400.0,51.0793,51.0793,51.003,51.0716,273400.0
2013-02-04 09:30:00,66.38,66.74,66.36,66.62,223600.0,50.599,50.8734,50.5838,50.782,223600.0
2013-02-04 09:40:00,66.59,66.61,66.26,66.4,103000.0,50.7591,50.7744,50.5076,50.6143,103000.0
2013-02-04 09:50:00,66.38,66.48,66.33,66.46,89800.0,50.599,50.6753,50.5609,50.66,89800.0
2013-02-04 10:00:00,66.46,66.6,66.42,66.54,68600.0,50.66,50.7667,50.6295,50.721,68600.0
2013-02-04 10:10:00,66.55,66.58,66.41,66.42,59400.0,50.7286,50.7515,50.6219,50.6295,59400.0
2013-02-04 10:20:00,66.42,66.44,66.28,66.42,57600.0,50.6295,50.6448,50.5228,50.6295,57600.0
2013-02-04 10:30:00,66.41,66.42,66.28,66.32,73800.0,50.6219,50.6295,50.5228,50.5533,73800.0
2013-02-04 10:40:00,66.32,66.36,66.22,66.3,120800.0,50.5533,50.5838,50.4771,50.5381,120800.0
2013-02-04 10:50:00,66.29,66.37,66.26,66.31,87000.0,50.5304,50.5914,50.5076,50.5457,87000.0
2013-02-04 11:00:00,66.27,66.28,66.15,66.16,68400.0,50.5152,50.5228,50.4237,50.4313,68400.0
2013-02-04 11:10:00,66.16,66.24,66.13,66.19,88200.0,50.4313,50.4923,50.4085,50.4542,88200.0
2013-02-04 11:20:00,66.19,66.21,66.09,66.13,117000.0,50.4542,50.4694,50.378,50.4085,117000.0
2013-02-04 11:30:00,66.14,66.19,66.01,66.03,122600.0,50.4161,50.4542,50.317,50.3322,122600.0
2013-02-04 11:40:00,66.02,66.12,65.96,66.11,97600.0,50.3246,50.4008,50.2789,50.3932,97600.0
2013-02-04 11:50:00,66.11,66.11,66.02,66.05,65200.0,50.3932,50.3932,50.3246,50.3475,65200.0
2013-02-04 12:00:00,66.05,66.06,65.97,66.0,63600.0,50.3475,50.3551,50.2865,50.3094,63600.0
2013-02-04 12:10:00,66.0,66.02,65.96,65.98,85800.0,50.3094,50.3246,50.2789,50.2941,85800.0
2013-02-04 12:20:00,65.98,66.01,65.95,66.0,95400.0,50.2941,50.317,50.2713,50.3094,95400.0
2013-02-04 12:30:00,65.99,66.05,65.98,66.01,52200.0,50.3017,50.3475,50.2941,50.317,52200.0
2013-02-04 12:40:00,66.02,66.05,65.97,66.03,43800.0,50.3246,50.3475,50.2865,50.3322,43800.0
2013-02-04 12:50:00,66.03,66.04,65.97,66.02,84000.0,50.3322,50.3399,50.2865,50.3246,84000.0
2013-02-04 13:00:00,66.02,66.07,66.0,66.04,50400.0,50.3246,50.3627,50.3094,50.3399,50400.0
2013-02-04 13:10:00,66.05,66.14,66.04,66.13,82800.0,50.3475,50.4161,50.3399,50.4085,82800.0
2013-02-04 13:20:00,66.11,66.17,66.08,66.1,33600.0,50.3932,50.439,50.3704,50.3856,33600.0
2013-02-04 13:30:00,66.1,66.11,66.05,66.11,27400.0,50.3856,50.3932,50.3475,50.3932,27400.0
2013-02-04 13:40:00,66.11,66.13,66.04,66.09,59200.0,50.3932,50.4085,50.3399,50.378,59200.0
2013-02-04 13:50:00,66.08,66.08,66.03,66.08,70800.0,50.3704,50.3704,50.3322,50.3704,70800.0
2013-02-04 14:00:00,66.08,66.17,66.07,66.14,79800.0,50.3704,50.439,50.3627,50.4161,79800.0
2013-02-04 14:10:00,66.15,66.19,66.08,66.09,79000.0,50.4237,50.4542,50.3704,50.378,79000.0
2013-02-04 14:20:00,66.09,66.13,66.01,66.09,72800.0,50.378,50.4085,50.317,50.378,72800.0
2013-02-04 14:30:00,66.08,66.08,66.0,66.02,127800.0,50.3704,50.3704,50.3094,50.3246,127800.0
2013-02-04 14:40:00,66.02,66.09,66.02,66.07,58400.0,50.3246,50.378,50.3246,50.3627,58400.0
2013-02-04 14:50:00,66.05,66.11,65.99,66.11,81200.0,50.3475,50.3932,50.3017,50.3932,81200.0
2013-02-04 15:00:00,66.1,66.1,66.0,66.04,127800.0,50.3856,50.3856,50.3094,50.3399,127800.0
2013-02-04 15:10:00,66.03,66.09,66.03,66.06,79600.0,50.3322,50.378,50.3322,50.3551,79600.0
2013-02-04 15:20:00,66.07,66.11,66.02,66.08,103200.0,50.3627,50.3932,50.3246,50.3704,103200.0
2013-02-04 15:30:00,66.08,66.09,65.97,65.97,101400.0,50.3704,50.378,50.2865,50.2865,101400.0
2013-02-04 15:40:00,65.99,66.0,65.94,65.97,109600.0,50.3017,50.3094,50.2636,50.2865,109600.0
2013-02-04 15:50:00,65.97,66.04,65.89,65.99,436400.0,50.2865,50.3399,50.2255,50.3017,436400.0
2013-02-05 09:30:00,66.25,66.51,66.06,66.32,155200.0,50.4999,50.6981,50.3551,50.5533,155200.0
2013-02-05 09:40:00,66.33,66.53,66.28,66.41,92000.0,50.5609,50.7134,50.5228,50.6219,92000.0
2013-02-05 09:50:00,66.41,66.55,66.37,66.47,94600.0,50.6219,50.7286,50.5914,50.6676,94600.0
2013-02-05 10:00:00,66.45,66.55,66.31,66.46,80600.0,50.6524,50.7286,50.5457,50.66,80600.0
2013-02-05 10:10:00,66.46,66.54,66.36,66.36,76600.0,50.66,50.721,50.5838,50.5838,76600.0
2013-02-05 10:20:00,66.36,66.42,66.29,66.32,106800.0,50.5838,50.6295,50.5304,50.5533,106800.0
2013-02-05 10:30:00,66.31,66.39,66.23,66.34,98000.0,50.5457,50.6067,50.4847,50.5685,98000.0
2013-02-05 10:40:00,66.38,66.49,66.36,66.48,64600.0,50.599,50.6829,50.5838,50.6753,64600.0
2013-02-05 10:50:00,66.48,66.48,66.36,66.36,63200.0,50.6753,50.6753,50.5838,50.5838,63200.0
2013-02-05 11:00:00,66.36,66.41,66.26,66.28,61200.0,50.5838,50.6219,50.5076,50.5228,61200.0
2013-02-05 11:10:00,66.29,66.36,66.25,66.27,85000.0,50.5304,50.5838,50.4999,50.5152,85000.0
2013-02-05 11:20:00,66.26,66.35,66.24,66.26,74200.0,50.5076,50.5762,50.4923,50.5076,74200.0
2013-02-05 11:30:00,66.27,66.35,66.26,66.27,71200.0,50.5152,50.5762,50.5076,50.5152,71200.0
2013-02-05 11:40:00,66.26,66.33,66.23,66.24,84800.0,50.5076,50.5609,50.4847,50.4923,84800.0
2013-02-05 11:50:00,66.24,66.33,66.23,66.3,38200.0,50.4923,50.5609,50.4847,50.5381,38200.0
2013-02-05 12:00:00,66.32,66.4,66.29,66.36,55400.0,50.5533,50.6143,50.5304,50.5838,55400.0
2013-02-05 12:10:00,66.37,66.41,66.35,66.38,59200.0,50.5914,50.6219,50.5762,50.599,59200.0
2013-02-05 12:20:00,66.38,66.39,66.29,66.29,42400.0,50.599,50.6067,50.5304,50.5304,42400.0
2013-02-05 12:30:00,66.29,66.39,66.29,66.36,33000.0,50.5304,50.6067,50.5304,50.5838,33000.0
2013-02-05 12:40:00,66.36,66.39,66.35,66.38,42600.0,50.5838,50.6067,50.5762,50.599,42600.0
2013-02-05 12:50:00,66.39,66.46,66.35,66.44,39200.0,50.6067,50.66,50.5762,50.6448,39200.0
2013-02-05 13:00:00,66.44,66.49,66.39,66.44,28400.0,50.6448,50.6829,50.6067,50.6448,28400.0
2013-02-05 13:10:00,66.44,66.44,66.36,66.36,25200.0,50.6448,50.6448,50.5838,50.5838,25200.0
2013-02-05 13:20:00,66.37,66.49,66.37,66.47,29400.0,50.5914,50.6829,50.5914,50.6676,29400.0
2013-02-05 13:30:00,66.45,66.55,66.45,66.49,60800.0,50.6524,50.7286,50.6524,50.6829,60800.0
2013-02-05 13:40:00,66.5,66.57,66.49,66.55,40400.0,50.6905,50.7439,50.6829,50.7286,40400.0
2013-02-05 13:50:00,66.53,66.57,66.49,66.51,40600.0,50.7134,50.7439,50.6829,50.6981,40600.0
2013-02-05 14:00:00,66.51,66.58,66.49,66.52,32200.0,50.6981,50.7515,50.6829,50.7057,32200.0
2013-02-05 14:10:00,66.52,66.6,66.51,66.58,73800.0,50.7057,50.7667,50.6981,50.7515,73800.0
2013-02-05 14:20:00,66.58,66.59,66.52,66.58,45800.0,50.7515,50.7591,50.7057,50.7515,45800.0
2013-02-05 14:30:00,66.58,66.67,66.57,66.67,46400.0,50.7515,50.8201,50.7439,50.8201,46400.0
2013-02-05 14:40:00,66.67,66.76,66.65,66.73,47600.0,50.8201,50.8887,50.8048,50.8658,47600.0
2013-02-05 14:50:00,66.74,66.78,66.68,66.72,59200.0,50.8734,50.9039,50.8277,50.8582,59200.0
2013-02-05 15:00:00,66.72,66.72,66.56,66.59,98600.0,50.8582,50.8582,50.7362,50.7591,98600.0
2013-02-05 15:10:00,66.59,66.6,66.52,66.53,46800.0,50.7591,50.7667,50.7057,50.7134,46800.0
2013-02-05 15:20:00,66.53,66.57,66.51,66.54,86800.0,50.7134,50.7439,50.6981,50.721,86800.0
2013-02-05 15:30:00,66.53,66.63,66.53,66.61,83800.0,50.7134,50.7896,50.7134,50.7744,83800.0
2013-02-05 15:40:00,66.63,66.63,66.57,66.58,129800.0,50.7896,50.7896,50.7439,50.7515,129800.0
2013-02-05 15:50:00,66.59,66.6,66.5,66.58,336400.0,50.7591,50.7667,50.6905,50.7515,336400.0
2013-02-06 09:30:00,66.17,66.52,66.17,66.44,98600.0,50.439,50.7057,50.439,50.6448,98600.0
2013-02-06 09:40:00,66.44,66.46,66.33,66.39,110200.0,50.6448,50.66,50.5609,50.6067,110200.0
2013-02-06 09:50:00,66.42,66.55,66.42,66.47,99800.0,50.6295,50.7286,50.6295,50.6676,99800.0
2013-02-06 10:00:00,66.48,66.52,66.36,66.38,99000.0,50.6753,50.7057,50.5838,50.599,99000.0
2013-02-06 10:10:00,66.39,66.45,66.35,66.44,59600.0,50.6067,50.6524,50.5762,50.6448,59600.0
2013-02-06 10:20:00,66.45,66.45,66.33,66.38,83000.0,50.6524,50.6524,50.5609,50.599,83000.0
2013-02-06 10:30:00,66.4,66.41,66.33,66.38,101400.0,50.6143,50.6219,50.5609,50.599,101400.0
2013-02-06 10:40:00,66.36,66.47,66.36,66.46,55200.0,50.5838,50.6676,50.5838,50.66,55200.0
2013-02-06 10:50:00,66.45,66.49,66.36,66.43,92600.0,50.6524,50.6829,50.5838,50.6371,92600.0
2013-02-06 11:00:00,66.43,66.53,66.43,66.46,70200.0,50.6371,50.7134,50.6371,50.66,70200.0
2013-02-06 11:10:00,66.46,66.55,66.45,66.51,100400.0,50.66,50.7286,50.6524,50.6981,100400.0
2013-02-06 11:20:00,66.51,66.63,66.49,66.54,87800.0,50.6981,50.7896,50.6829,50.721,87800.0
2013-02-06 11:30:00,66.52,66.63,66.49,66.61,134000.0,50.7057,50.7896,50.6829,50.7744,134000.0
2013-02-06 11:40:00,66.61,66.66,66.55,66.56,56000.0,50.7744,50.8125,50.7286,50.7362,56000.0
2013-02-06 11:50:00,66.55,66.67,66.51,66.64,72200.0,50.7286,50.8201,50.6981,50.7972,72200.0
2013-02-06 12:00:00,66.63,66.64,66.56,66.62,50600.0,50.7896,50.7972,50.7362,50.782,50600.0
2013-02-06 12:10:00,66.62,66.66,66.57,66.58,62200.0,50.782,50.8125,50.7439,50.7515,62200.0
2013-02-06 12:20:00,66.58,66.58,66.47,66.48,55000.0,50.7515,50.7515,50.6676,50.6753,55000.0
2013-02-06 12:30:00,66.48,66.53,66.48,66.53,32200.0,50.6753,50.7134,50.6753,50.7134,32200.0
2013-02-06 12:40:00,66.51,66.56,66.47,66.51,37600.0,50.6981,50.7362,50.6676,50.6981,37600.0
2013-02-06 12:50:00,66.52,66.53,66.38,66.4,79000.0,50.7057,50.7134,50.599,50.6143,79000.0
2013-02-06 13:00:00,66.39,66.43,66.38,66.42,54800.0,50.6067,50.6371,50.599,50.6295,54800.0
2013-02-06 13:10:00,66.41,66.48,66.39,66.46,41000.0,50.6219,50.6753,50.6067,50.66,41000.0
2013-02-06 13:20:00,66.47,66.47,66.39,66.4,72800.0,50.6676,50.6676,50.6067,50.6143,72800.0
2013-02-06 13:30:00,66.39,66.45,66.34,66.39,126600.0,50.6067,50.6524,50.5685,50.6067,126600.0
2013-02-06 13:40:00,66.39,66.46,66.39,66.43,64000.0,50.6067,50.66,50.6067,50.6371,64000.0
2013-02-06 13:50:00,66.43,66.46,66.39,66.42,49200.0,50.6371,50.66,50.6067,50.6295,49200.0
2013-02-06 14:00:00,66.42,66.46,66.38,66.44,63400.0,50.6295,50.66,50.599,50.6448,63400.0
2013-02-06 14:10:00,66.42,66.5,66.39,66.45,62000.0,50.6295,50.6905,50.6067,50.6524,62000.0
2013-02-06 14:20:00,66.46,66.54,66.44,66.44,67800.0,50.66,50.721,50.6448,50.6448,67800.0
2013-02-06 14:30:00,66.45,66.53,66.45,66.53,186800.0,50.6524,50.7134,50.6524,50.7134,186800.0
2013-02-06 14:40:00,66.54,66.56,66.46,66.47,184800.0,50.721,50.7362,50.66,50.6676,184800.0
2013-02-06 14:50:00,66.46,66.48,66.41,66.46,121800.0,50.66,50.6753,50.6219,50.66,121800.0
2013-02-06 15:00:00,66.46,66.48,66.42,66.44,66200.0,50.66,50.6753,50.6295,50.6448,66200.0
2013-02-06 15:10:00,66.45,66.45,66.4,66.42,115600.0,50.6524,50.6524,50.6143,50.6295,115600.0
2013-02-06 15:20:00,66.42,66.5,66.4,66.5,109600.0,50.6295,50.6905,50.6143,50.6905,109600.0
2013-02-06 15:30:00,66.49,66.51,66.45,66.49,97200.0,50.6829,50.6981,50.6524,50.6829,97200.0
2013-02-06 15:40:00,66.49,66.63,66.48,66.63,126600.0,50.6829,50.7896,50.6753,50.7896,126600.0
2013-02-06 15:50:00,66.62,66.67,66.53,66.62,214400.0,50.782,50.8201,50.7134,50.782,214400.0
2013-02-07 09:30:00,66.52,66.67,66.46,66.47,115800.0,50.7057,50.8201,50.66,50.6676,115800.0
2013-02-07 09:40:00,66.48,66.56,66.33,66.51,91000.0,50.6753,50.7362,50.5609,50.6981,91000.0
2013-02-07 09:50:00,66.53,66.53,66.36,66.39,50800.0,50.7134,50.7134,50.5838,50.6067,50800.0
2013-02-07 10:00:00,66.36,66.48,66.36,66.42,79400.0,50.5838,50.6753,50.5838,50.6295,79400.0
2013-02-07 10:10:00,66.39,66.46,66.24,66.3,91200.0,50.6067,50.66,50.4923,50.5381,91200.0
2013-02-07 10:20:00,66.31,66.35,66.07,66.15,101600.0,50.5457,50.5762,50.3627,50.4237,101600.0
2013-02-07 10:30:00,66.16,66.23,65.99,65.99,116400.0,50.4313,50.4847,50.3017,50.3017,116400.0
2013-02-07 10:40:00,66.05,66.07,65.89,65.98,77600.0,50.3475,50.3627,50.2255,50.2941,77600.0
2013-02-07 10:50:00,65.96,66.09,65.91,66.08,99800.0,50.2789,50.378,50.2408,50.3704,99800.0
2013-02-07 11:00:00,66.08,66.08,65.94,65.98,75600.0,50.3704,50.3704,50.2636,50.2941,75600.0
2013-02-07 11:10:00,65.98,66.05,65.96,66.02,60800.0,50.2941,50.3475,50.2789,50.3246,60800.0
2013-02-07 11:20:00,66.0,66.04,65.89,65.92,81600.0,50.3094,50.3399,50.2255,50.2484,81600.0
2013-02-07 11:30:00,65.94,65.99,65.91,65.92,68800.0,50.2636,50.3017,50.2408,50.2484,68800.0
2013-02-07 11:40:00,65.92,65.98,65.83,65.88,64200.0,50.2484,50.2941,50.1798,50.2179,64200.0
2013-02-07 11:50:00,65.88,65.91,65.8,65.88,52400.0,50.2179,50.2408,50.1569,50.2179,52400.0
2013-02-07 12:00:00,65.88,65.95,65.85,65.86,119400.0,50.2179,50.2713,50.195,50.2027,119400.0
2013-02-07 12:10:00,65.85,65.92,65.83,65.89,84200.0,50.195,50.2484,50.1798,50.2255,84200.0
2013-02-07 12:20:00,65.89,65.96,65.84,65.95,39600.0,50.2255,50.2789,50.1874,50.2713,39600.0
2013-02-07 12:30:00,65.95,65.96,65.82,65.85,81000.0,50.2713,50.2789,50.1722,50.195,81000.0
2013-02-07 12:40:00,65.88,65.89,65.78,65.82,62200.0,50.2179,50.2255,50.1417,50.1722,62200.0
2013-02-07 12:50:00,65.81,65.82,65.76,65.8,102600.0,50.1645,50.1722,50.1264,50.1569,102600.0
2013-02-07 13:00:00,65.81,65.83,65.76,65.8,108000.0,50.1645,50.1798,50.1264,50.1569,108000.0
2013-02-07 13:10:00,65.82,65.85,65.77,65.83,64400.0,50.1722,50.195,50.1341,50.1798,64400.0
2013-02-07 13:20:00,65.82,65.95,65.78,65.92,72000.0,50.1722,50.2713,50.1417,50.2484,72000.0
2013-02-07 13:30:00,65.92,65.92,65.81,65.81,55200.0,50.2484,50.2484,50.1645,50.1645,55200.0
2013-02-07 13:40:00,65.82,65.89,65.81,65.83,116800.0,50.1722,50.2255,50.1645,50.1798,116800.0
2013-02-07 13:50:00,65.86,66.01,65.84,65.96,96000.0,50.2027,50.317,50.1874,50.2789,96000.0
2013-02-07 14:00:00,65.98,66.01,65.91,65.91,42200.0,50.2941,50.317,50.2408,50.2408,42200.0
2013-02-07 14:10:00,65.91,66.02,65.9,66.0,66600.0,50.2408,50.3246,50.2331,50.3094,66600.0
2013-02-07 14:20:00,66.01,66.06,65.98,66.05,63000.0,50.317,50.3551,50.2941,50.3475,63000.0
2013-02-07 14:30:00,66.05,66.06,65.95,66.0,89400.0,50.3475,50.3551,50.2713,50.3094,89400.0
2013-02-07 14:40:00,66.0,66.04,65.97,66.03,53000.0,50.3094,50.3399,50.2865,50.3322,53000.0
2013-02-07 14:50:00,66.03,66.12,66.0,66.1,107400.0,50.3322,50.4008,50.3094,50.3856,107400.0
2013-02-07 15:00:00,66.11,66.19,66.08,66.13,51800.0,50.3932,50.4542,50.3704,50.4085,51800.0
2013-02-07 15:10:00,66.13,66.15,66.08,66.08,89400.0,50.4085,50.4237,50.3704,50.3704,89400.0
2013-02-07 15:20:00,66.09,66.1,66.01,66.02,102000.0,50.378,50.3856,50.317,50.3246,102000.0
2013-02-07 15:30:00,66.02,66.06,65.94,65.98,226000.0,50.3246,50.3551,50.2636,50.2941,226000.0
2013-02-07 15:40:00,65.98,66.02,65.91,65.94,223400.0,50.2941,50.3246,50.2408,50.2636,223400.0
2013-02-07 15:50:00,65.95,66.03,65.91,66.01,308600.0,50.2713,50.3322,50.2408,50.317,308600.0
2013-02-08 09:30:00,66.19,66.36,66.11,66.32,149000.0,50.4542,50.5838,50.3932,50.5533,149000.0
2013-02-08 09:40:00,66.35,66.47,66.16,66.41,181000.0,50.5762,50.6676,50.4313,50.6219,181000.0
2013-02-08 09:50:00,66.39,66.5,66.29,66.35,99000.0,50.6067,50.6905,50.5304,50.5762,99000.0
2013-02-08 10:00:00,66.36,66.56,66.36,66.5,142600.0,50.5838,50.7362,50.5838,50.6905,142600.0
2013-02-08 10:10:00,66.5,66.55,66.3,66.32,75800.0,50.6905,50.7286,50.5381,50.5533,75800.0
2013-02-08 10:20:00,66.32,66.42,66.29,66.35,73600.0,50.5533,50.6295,50.5304,50.5762,73600.0
2013-02-08 10:30:00,66.33,66.47,66.24,66.39,134800.0,50.5609,50.6676,50.4923,50.6067,134800.0
2013-02-08 10:40:00,66.36,66.45,66.28,66.38,70800.0,50.5838,50.6524,50.5228,50.599,70800.0
2013-02-08 10:50:00,66.39,66.39,66.26,66.32,33000.0,50.6067,50.6067,50.5076,50.5533,33000.0
2013-02-08 11:00:00,66.32,66.33,66.13,66.16,80600.0,50.5533,50.5609,50.4085,50.4313,80600.0
2013-02-08 11:10:00,66.14,66.29,66.1,66.29,60600.0,50.4161,50.5304,50.3856,50.5304,60600.0
2013-02-08 11:20:00,66.29,66.34,66.23,66.3,121000.0,50.5304,50.5685,50.4847,50.5381,121000.0
2013-02-08 11:30:00,66.31,66.33,66.17,66.26,149200.0,50.5457,50.5609,50.439,50.5076,149200.0
2013-02-08 11:40:00,66.3,66.37,66.27,66.32,122000.0,50.5381,50.5914,50.5152,50.5533,122000.0
2013-02-08 11:50:00,66.3,66.47,66.29,66.35,78200.0,50.5381,50.6676,50.5304,50.5762,78200.0
2013-02-08 12:00:00,66.35,66.39,66.32,66.35,86800.0,50.5762,50.6067,50.5533,50.5762,86800.0
2013-02-08 12:10:00,66.33,66.45,66.33,66.39,53600.0,50.5609,50.6524,50.5609,50.6067,53600.0
2013-02-08 12:20:00,66.39,66.44,66.35,66.39,32400.0,50.6067,50.6448,50.5762,50.6067,32400.0
2013-02-08 12:30:00,66.39,66.41,66.3,66.33,30200.0,50.6067,50.6219,50.5381,50.5609,30200.0
2013-02-08 12:40:00,66.33,66.38,66.31,66.36,37600.0,50.5609,50.599,50.5457,50.5838,37600.0
2013-02-08 12:50:00,66.36,66.39,66.31,66.35,46800.0,50.5838,50.6067,50.5457,50.5762,46800.0
2013-02-08 13:00:00,66.35,66.42,66.33,66.39,97000.0,50.5762,50.6295,50.5609,50.6067,97000.0
2013-02-08 13:10:00,66.4,66.42,66.38,66.39,46000.0,50.6143,50.6295,50.599,50.6067,46000.0
2013-02-08 13:20:00,66.38,66.42,66.32,66.35,89400.0,50.599,50.6295,50.5533,50.5762,89400.0
2013-02-08 13:30:00,66.36,66.4,66.33,66.35,53000.0,50.5838,50.6143,50.5609,50.5762,53000.0
2013-02-08 13:40:00,66.35,66.39,66.31,66.38,56000.0,50.5762,50.6067,50.5457,50.599,56000.0
2013-02-08 13:50:00,66.38,66.39,66.32,66.34,54600.0,50.599,50.6067,50.5533,50.5685,54600.0
2013-02-08 14:00:00,66.33,66.39,66.31,66.37,47000.0,50.5609,50.6067,50.5457,50.5914,47000.0
2013-02-08 14:10:00,66.38,66.38,66.33,66.33,36800.0,50.599,50.599,50.5609,50.5609,36800.0
2013-02-08 14:20:00,66.33,66.42,66.31,66.41,39800.0,50.5609,50.6295,50.5457,50.6219,39800.0
2013-02-08 14:30:00,66.41,66.47,66.39,66.45,69000.0,50.6219,50.6676,50.6067,50.6524,69000.0
2013-02-08 14:40:00,66.46,66.5,66.44,66.5,77600.0,50.66,50.6905,50.6448,50.6905,77600.0
2013-02-08 14:50:00,66.5,66.58,66.5,66.55,82600.0,50.6905,50.7515,50.6905,50.7286,82600.0
2013-02-08 15:00:00,66.56,66.57,66.51,66.53,41600.0,50.7362,50.7439,50.6981,50.7134,41600.0
2013-02-08 15:10:00,66.55,66.56,66.53,66.55,44800.0,50.7286,50.7362,50.7134,50.7286,44800.0
2013-02-08 15:20:00,66.56,66.56,66.49,66.5,48400.0,50.7362,50.7362,50.6829,50.6905,48400.0
2013-02-08 15:30:00,66.51,66.51,66.42,66.45,65400.0,50.6981,50.6981,50.6295,50.6524,65400.0
2013-02-08 15:40:00,66.45,66.56,66.45,66.55,95200.0,50.6524,50.7362,50.6524,50.7286,95200.0
2013-02-08 15:50:00,66.55,66.56,66.49,66.55,222800.0,50.7286,50.7362,50.6829,50.7286,222800.0
2013-02-11 09:30:00,66.53,66.72,66.46,66.72,173200.0,50.7134,50.8582,50.66,50.8582,173200.0
2013-02-11 09:40:00,66.72,66.79,66.67,66.75,92600.0,50.8582,50.9116,50.8201,50.8811,92600.0
2013-02-11 09:50:00,66.75,66.89,66.74,66.82,70600.0,50.8811,50.9878,50.8734,50.9344,70600.0
2013-02-11 10:00:00,66.81,66.85,66.67,66.71,72000.0,50.9268,50.9573,50.8201,50.8506,72000.0
2013-02-11 10:10:00,66.72,66.77,66.59,66.61,55600.0,50.8582,50.8963,50.7591,50.7744,55600.0
2013-02-11 10:20:00,66.61,66.75,66.58,66.75,80400.0,50.7744,50.8811,50.7515,50.8811,80400.0
2013-02-11 10:30:00,66.75,67.05,66.71,67.03,137600.0,50.8811,51.1097,50.8506,51.0945,137600.0
2013-02-11 10:40:00,66.99,67.11,66.97,67.05,82400.0,51.064,51.1555,51.0488,51.1097,82400.0
2013-02-11 10:50:00,67.06,67.13,66.96,67.01,75400.0,51.1174,51.1707,51.0411,51.0793,75400.0
2013-02-11 11:00:00,67.02,67.07,66.97,67.01,57800.0,51.0869,51.125,51.0488,51.0793,57800.0
2013-02-11 11:10:00,67.0,67.01,66.89,66.9,56200.0,51.0716,51.0793,50.9878,50.9954,56200.0
2013-02-11 11:20:00,66.9,66.92,66.81,66.81,40400.0,50.9954,51.0107,50.9268,50.9268,40400.0
2013-02-11 11:30:00,66.84,66.89,66.81,66.86,44200.0,50.9497,50.9878,50.9268,50.9649,44200.0
2013-02-11 11:40:00,66.88,66.92,66.85,66.88,36000.0,50.9802,51.0107,50.9573,50.9802,36000.0
2013-02-11 11:50:00,66.88,66.92,66.85,66.9,28800.0,50.9802,51.0107,50.9573,50.9954,28800.0
2013-02-11 12:00:00,66.92,66.97,66.86,66.89,35600.0,51.0107,51.0488,50.9649,50.9878,35600.0
2013-02-11 12:10:00,66.86,66.88,66.82,66.86,26400.0,50.9649,50.9802,50.9344,50.9649,26400.0
2013-02-11 12:20:00,66.87,66.89,66.83,66.88,36200.0,50.9725,50.9878,50.942,50.9802,36200.0
2013-02-11 12:30:00,66.88,66.88,66.79,66.81,30600.0,50.9802,50.9802,50.9116,50.9268,30600.0
2013-02-11 12:40:00,66.81,66.82,66.68,66.73,101600.0,50.9268,50.9344,50.8277,50.8658,101600.0
2013-02-11 12:50:00,66.73,66.79,66.72,66.79,38800.0,50.8658,50.9116,50.8582,50.9116,38800.0
2013-02-11 13:00:00,66.79,66.83,66.77,66.78,18400.0,50.9116,50.942,50.8963,50.9039,18400.0
2013-02-11 13:10:00,66.8,66.81,66.7,66.75,29600.0,50.9192,50.9268,50.843,50.8811,29600.0
2013-02-11 13:20:00,66.74,66.78,66.72,66.75,24400.0,50.8734,50.9039,50.8582,50.8811,24400.0
2013-02-11 13:30:00,66.75,66.75,66.67,66.67,25400.0,50.8811,50.8811,50.8201,50.8201,25400.0
2013-02-11 13:40:00,66.67,66.71,66.66,66.67,36400.0,50.8201,50.8506,50.8125,50.8201,36400.0
2013-02-11 13:50:00,66.69,66.7,66.67,66.69,30000.0,50.8353,50.843,50.8201,50.8353,30000.0
2013-02-11 14:00:00,66.69,66.7,66.61,66.65,61000.0,50.8353,50.843,50.7744,50.8048,61000.0
2013-02-11 14:10:00,66.66,66.68,66.61,66.64,55800.0,50.8125,50.8277,50.7744,50.7972,55800.0
2013-02-11 14:20:00,66.64,66.68,66.64,66.64,39800.0,50.7972,50.8277,50.7972,50.7972,39800.0
2013-02-11 14:30:00,66.64,66.66,66.61,66.65,46200.0,50.7972,50.8125,50.7744,50.8048,46200.0
2013-02-11 14:40:00,66.65,66.73,66.65,66.72,36600.0,50.8048,50.8658,50.8048,50.8582,36600.0
2013-02-11 14:50:00,66.73,66.81,66.71,66.73,42400.0,50.8658,50.9268,50.8506,50.8658,42400.0
2013-02-11 15:00:00,66.73,66.8,66.73,66.74,45800.0,50.8658,50.9192,50.8658,50.8734,45800.0
2013-02-11 15:10:00,66.74,66.77,66.71,66.71,52800.0,50.8734,50.8963,50.8506,50.8506,52800.0
2013-02-11 15:20:00,66.7,66.76,66.7,66.72,49400.0,50.843,50.8887,50.843,50.8582,49400.0
2013-02-11 15:30:00,66.72,66.82,66.72,66.8,78000.0,50.8582,50.9344,50.8582,50.9192,78000.0
2013-02-11 15:40:00,66.8,66.82,66.77,66.82,88600.0,50.9192,50.9344,50.8963,50.9344,88600.0
2013-02-11 15:50:00,66.82,66.82,66.68,66.71,181200.0,50.9344,50.9344,50.8277,50.8506,181200.0
2013-02-12 09:30:00,66.74,66.92,66.63,66.9,63200.0,50.8734,51.0107,50.7896,50.9954,63200.0
2013-02-12 09:40:00,66.89,67.02,66.86,66.89,60200.0,50.9878,51.0869,50.9649,50.9878,60200.0
2013-02-12 09:50:00,66.89,67.06,66.88,66.99,70600.0,50.9878,51.1174,50.9802,51.064,70600.0
2013-02-12 10:00:00,66.98,67.05,66.89,66.95,91800.0,51.0564,51.1097,50.9878,51.0335,91800.0
2013-02-12 10:10:00,66.99,66.99,66.94,66.96,34200.0,51.064,51.064,51.0259,51.0411,34200.0
2013-02-12 10:20:00,66.94,66.99,66.91,66.92,45800.0,51.0259,51.064,51.003,51.0107,45800.0
2013-02-12 10:30:00,66.94,66.97,66.8,66.89,129200.0,51.0259,51.0488,50.9192,50.9878,129200.0
2013-02-12 10:40:00,66.89,66.98,66.86,66.92,56200.0,50.9878,51.0564,50.9649,51.0107,56200.0
2013-02-12 10:50:00,66.89,66.97,66.89,66.92,33600.0,50.9878,51.0488,50.9878,51.0107,33600.0
2013-02-12 11:00:00,66.92,66.98,66.89,66.96,57800.0,51.0107,51.0564,50.9878,51.0411,57800.0
2013-02-12 11:10:00,66.98,67.03,66.96,67.03,47600.0,51.0564,51.0945,51.0411,51.0945,47600.0
2013-02-12 11:20:00,67.01,67.03,66.95,66.99,56400.0,51.0793,51.0945,51.0335,51.064,56400.0
2013-02-12 11:30:00,66.99,67.05,66.97,67.03,41600.0,51.064,51.1097,51.0488,51.0945,41600.0
2013-02-12 11:40:00,67.03,67.03,66.94,67.01,40800.0,51.0945,51.0945,51.0259,51.0793,40800.0
2013-02-12 11:50:00,67.01,67.06,66.96,67.0,75000.0,51.0793,51.1174,51.0411,51.0716,75000.0
2013-02-12 12:00:00,67.0,67.22,67.0,67.2,181200.0,51.0716,51.2393,51.0716,51.2241,181200.0
2013-02-12 12:10:00,67.2,67.25,67.17,67.23,45800.0,51.2241,51.2622,51.2012,51.247,45800.0
2013-02-12 12:20:00,67.24,67.29,67.22,67.24,42800.0,51.2546,51.2927,51.2393,51.2546,42800.0
2013-02-12 12:30:00,67.24,67.26,67.21,67.25,30200.0,51.2546,51.2698,51.2317,51.2622,30200.0
2013-02-12 12:40:00,67.23,67.29,67.19,67.27,42200.0,51.247,51.2927,51.2165,51.2774,42200.0
2013-02-12 12:50:00,67.26,67.32,67.19,67.22,135800.0,51.2698,51.3156,51.2165,51.2393,135800.0
2013-02-12 13:00:00,67.22,67.28,67.19,67.26,36800.0,51.2393,51.2851,51.2165,51.2698,36800.0
2013-02-12 13:10:00,67.25,67.27,67.2,67.25,55200.0,51.2622,51.2774,51.2241,51.2622,55200.0
2013-02-12 13:20:00,67.25,67.33,67.25,67.27,30800.0,51.2622,51.3232,51.2622,51.2774,30800.0
2013-02-12 13:30:00,67.27,67.35,67.25,67.33,66000.0,51.2774,51.3384,51.2622,51.3232,66000.0
2013-02-12 13:40:00,67.33,67.37,67.33,67.37,24400.0,51.3232,51.3537,51.3232,51.3537,24400.0
2013-02-12 13:50:00,67.36,67.39,67.33,67.36,27000.0,51.346,51.3689,51.3232,51.346,27000.0
2013-02-12 14:00:00,67.36,67.41,67.34,67.37,41400.0,51.346,51.3842,51.3308,51.3537,41400.0
2013-02-12 14:10:00,67.38,67.41,67.34,67.41,31800.0,51.3613,51.3842,51.3308,51.3842,31800.0
2013-02-12 14:20:00,67.41,67.42,67.33,67.33,45600.0,51.3842,51.3918,51.3232,51.3232,45600.0
2013-02-12 14:30:00,67.33,67.39,67.33,67.35,58200.0,51.3232,51.3689,51.3232,51.3384,58200.0
2013-02-12 14:40:00,67.36,67.38,67.33,67.38,50200.0,51.346,51.3613,51.3232,51.3613,50200.0
2013-02-12 14:50:00,67.38,67.39,67.35,67.38,52200.0,51.3613,51.3689,51.3384,51.3613,52200.0
2013-02-12 15:00:00,67.39,67.39,67.32,67.33,69400.0,51.3689,51.3689,51.3156,51.3232,69400.0
2013-02-12 15:10:00,67.33,67.37,67.3,67.36,165800.0,51.3232,51.3537,51.3003,51.346,165800.0
2013-02-12 15:20:00,67.36,67.39,67.35,67.38,75800.0,51.346,51.3689,51.3384,51.3613,75800.0
2013-02-12 15:30:00,67.39,67.4,67.34,67.35,66600.0,51.3689,51.3765,51.3308,51.3384,66600.0
2013-02-12 15:40:00,67.35,67.39,67.32,67.36,85000.0,51.3384,51.3689,51.3156,51.346,85000.0
2013-02-12 15:50:00,67.36,67.38,67.29,67.34,188800.0,51.346,51.3613,51.2927,51.3308,188800.0
2013-02-13 09:30:00,67.46,67.89,67.41,67.88,331200.0,51.4223,51.75,51.3842,51.7424,331200.0
2013-02-13 09:40:00,67.86,67.88,67.6,67.6,93200.0,51.7272,51.7424,51.529,51.529,93200.0
2013-02-13 09:50:00,67.58,67.67,67.48,67.61,118800.0,51.5137,51.5824,51.4375,51.5366,118800.0
2013-02-13 10:00:00,67.6,67.73,67.54,67.73,110600.0,51.529,51.6281,51.4833,51.6281,110600.0
2013-02-13 10:10:00,67.74,67.83,67.65,67.8,72400.0,51.6357,51.7043,51.5671,51.6814,72400.0
2013-02-13 10:20:00,67.8,67.85,67.69,67.71,89200.0,51.6814,51.7196,51.5976,51.6128,89200.0
2013-02-13 10:30:00,67.73,67.78,67.67,67.71,75400.0,51.6281,51.6662,51.5824,51.6128,75400.0
2013-02-13 10:40:00,67.72,67.77,67.53,67.63,71400.0,51.6205,51.6586,51.4756,51.5519,71400.0
2013-02-13 10:50:00,67.64,67.83,67.5,67.52,154000.0,51.5595,51.7043,51.4528,51.468,154000.0
2013-02-13 11:00:00,67.52,67.55,67.47,67.54,94000.0,51.468,51.4909,51.4299,51.4833,94000.0
2013-02-13 11:10:00,67.55,67.55,67.45,67.48,81000.0,51.4909,51.4909,51.4147,51.4375,81000.0
2013-02-13 11:20:00,67.48,67.53,67.47,67.5,83800.0,51.4375,51.4756,51.4299,51.4528,83800.0
2013-02-13 11:30:00,67.5,67.57,67.47,67.55,45000.0,51.4528,51.5061,51.4299,51.4909,45000.0
2013-02-13 11:40:00,67.56,67.64,67.49,67.61,74200.0,51.4985,51.5595,51.4451,51.5366,74200.0
2013-02-13 11:50:00,67.61,67.66,67.55,67.61,44200.0,51.5366,51.5747,51.4909,51.5366,44200.0
2013-02-13 12:00:00,67.6,67.6,67.54,67.57,116000.0,51.529,51.529,51.4833,51.5061,116000.0
2013-02-13 12:10:00,67.57,67.57,67.49,67.53,51800.0,51.5061,51.5061,51.4451,51.4756,51800.0
2013-02-13 12:20:00,67.53,67.53,67.45,67.47,36400.0,51.4756,51.4756,51.4147,51.4299,36400.0
2013-02-13 12:30:00,67.47,67.6,67.47,67.6,39400.0,51.4299,51.529,51.4299,51.529,39400.0
2013-02-13 12:40:00,67.58,67.64,67.56,67.63,31400.0,51.5137,51.5595,51.4985,51.5519,31400.0
2013-02-13 12:50:00,67.62,67.68,67.56,67.57,52800.0,51.5442,51.59,51.4985,51.5061,52800.0
2013-02-13 13:00:00,67.58,67.67,67.56,67.65,27200.0,51.5137,51.5824,51.4985,51.5671,27200.0
2013-02-13 13:10:00,67.64,67.67,67.58,67.58,141600.0,51.5595,51.5824,51.5137,51.5137,141600.0
2013-02-13 13:20:00,67.61,67.7,67.58,67.7,111600.0,51.5366,51.6052,51.5137,51.6052,111600.0
2013-02-13 13:30:00,67.7,67.7,67.63,67.65,80000.0,51.6052,51.6052,51.5519,51.5671,80000.0
2013-02-13 13:40:00,67.64,67.7,67.63,67.66,65200.0,51.5595,51.6052,51.5519,51.5747,65200.0
2013-02-13 13:50:00,67.66,67.7,67.63,67.7,59600.0,51.5747,51.6052,51.5519,51.6052,59600.0
2013-02-13 14:00:00,67.69,67.72,67.68,67.69,54600.0,51.5976,51.6205,51.59,51.5976,54600.0
2013-02-13 14:10:00,67.68,67.69,67.62,67.62,35600.0,51.59,51.5976,51.5442,51.5442,35600.0
2013-02-13 14:20:00,67.62,67.7,67.49,67.53,271200.0,51.5442,51.6052,51.4451,51.4756,271200.0
2013-02-13 14:30:00,67.54,67.59,67.41,67.57,495400.0,51.4833,51.5214,51.3842,51.5061,495400.0
2013-02-13 14:40:00,67.57,67.57,67.49,67.51,37200.0,51.5061,51.5061,51.4451,51.4604,37200.0
2013-02-13 14:50:00,67.52,67.53,67.45,67.48,67200.0,51.468,51.4756,51.4147,51.4375,67200.0
2013-02-13 15:00:00,67.48,67.53,67.47,67.51,71600.0,51.4375,51.4756,51.4299,51.4604,71600.0
2013-02-13 15:10:00,67.53,67.53,67.46,67.51,101800.0,51.4756,51.4756,51.4223,51.4604,101800.0
2013-02-13 15:20:00,67.52,67.58,67.49,67.5,113800.0,51.468,51.5137,51.4451,51.4528,113800.0
2013-02-13 15:30:00,67.52,67.55,67.5,67.5,109000.0,51.468,51.4909,51.4528,51.4528,109000.0
2013-02-13 15:40:00,67.51,67.57,67.45,67.46,200200.0,51.4604,51.5061,51.4147,51.4223,200200.0
2013-02-13 15:50:00,67.47,67.65,67.45,67.64,429400.0,51.4299,51.5671,51.4147,51.5595,429400.0
2013-02-14 09:30:00,67.31,67.54,67.31,67.47,100400.0,51.3079,51.4833,51.3079,51.4299,100400.0
2013-02-14 09:40:00,67.49,67.5,67.29,67.35,95000.0,51.4451,51.4528,51.2927,51.3384,95000.0
2013-02-14 09:50:00,67.36,67.44,67.25,67.29,77400.0,51.346,51.407,51.2622,51.2927,77400.0
2013-02-14 10:00:00,67.29,67.41,67.28,67.4,93800.0,51.2927,51.3842,51.2851,51.3765,93800.0
2013-02-14 10:10:00,67.42,67.46,67.36,67.45,61000.0,51.3918,51.4223,51.346,51.4147,61000.0
2013-02-14 10:20:00,67.41,67.55,67.36,67.55,65800.0,51.3842,51.4909,51.346,51.4909,65800.0
2013-02-14 10:30:00,67.54,67.73,67.49,67.73,47200.0,51.4833,51.6281,51.4451,51.6281,47200.0
2013-02-14 10:40:00,67.72,67.83,67.7,67.8,72000.0,51.6205,51.7043,51.6052,51.6814,72000.0
2013-02-14 10:50:00,67.8,67.8,67.6,67.62,46600.0,51.6814,51.6814,51.529,51.5442,46600.0
2013-02-14 11:00:00,67.61,67.67,67.6,67.64,32600.0,51.5366,51.5824,51.529,51.5595,32600.0
2013-02-14 11:10:00,67.64,67.67,67.63,67.66,35200.0,51.5595,51.5824,51.5519,51.5747,35200.0
2013-02-14 11:20:00,67.66,67.72,67.64,67.66,36000.0,51.5747,51.6205,51.5595,51.5747,36000.0
2013-02-14 11:30:00,67.65,67.69,67.64,67.64,40200.0,51.5671,51.5976,51.5595,51.5595,40200.0
2013-02-14 11:40:00,67.65,67.71,67.64,67.64,53800.0,51.5671,51.6128,51.5595,51.5595,53800.0
2013-02-14 11:50:00,67.65,67.7,67.63,67.69,21400.0,51.5671,51.6052,51.5519,51.5976,21400.0
2013-02-14 12:00:00,67.69,67.74,67.67,67.73,38200.0,51.5976,51.6357,51.5824,51.6281,38200.0
2013-02-14 12:10:00,67.72,67.81,67.72,67.76,71600.0,51.6205,51.6891,51.6205,51.651,71600.0
2013-02-14 12:20:00,67.76,67.79,67.75,67.77,33600.0,51.651,51.6738,51.6433,51.6586,33600.0
2013-02-14 12:30:00,67.75,67.8,67.74,67.78,47800.0,51.6433,51.6814,51.6357,51.6662,47800.0
2013-02-14 12:40:00,67.78,67.84,67.78,67.81,44200.0,51.6662,51.7119,51.6662,51.6891,44200.0
2013-02-14 12:50:00,67.82,67.84,67.8,67.81,47400.0,51.6967,51.7119,51.6814,51.6891,47400.0
2013-02-14 13:00:00,67.81,67.86,67.79,67.86,80600.0,51.6891,51.7272,51.6738,51.7272,80600.0
2013-02-14 13:10:00,67.87,67.92,67.84,67.91,42200.0,51.7348,51.7729,51.7119,51.7653,42200.0
2013-02-14 13:20:00,67.91,67.94,67.89,67.91,72200.0,51.7653,51.7882,51.75,51.7653,72200.0
2013-02-14 13:30:00,67.91,67.95,67.89,67.89,37200.0,51.7653,51.7958,51.75,51.75,37200.0
2013-02-14 13:40:00,67.9,67.95,67.89,67.92,46400.0,51.7577,51.7958,51.75,51.7729,46400.0
2013-02-14 13:50:00,67.92,67.99,67.92,67.98,50200.0,51.7729,51.8263,51.7729,51.8187,50200.0
2013-02-14 14:00:00,67.98,68.03,67.96,68.01,155200.0,51.8187,51.8568,51.8034,51.8415,155200.0
2013-02-14 14:10:00,68.02,68.04,67.99,68.01,50400.0,51.8491,51.8644,51.8263,51.8415,50400.0
2013-02-14 14:20:00,68.02,68.06,68.0,68.03,84400.0,51.8491,51.8796,51.8339,51.8568,84400.0
2013-02-14 14:30:00,68.03,68.05,67.94,67.97,125000.0,51.8568,51.872,51.7882,51.811,125000.0
2013-02-14 14:40:00,67.96,67.96,67.91,67.92,45000.0,51.8034,51.8034,51.7653,51.7729,45000.0
2013-02-14 14:50:00,67.92,68.0,67.89,67.96,72000.0,51.7729,51.8339,51.75,51.8034,72000.0
2013-02-14 15:00:00,67.96,68.02,67.96,68.02,39600.0,51.8034,51.8491,51.8034,51.8491,39600.0
2013-02-14 15:10:00,68.01,68.03,67.96,67.96,32400.0,51.8415,51.8568,51.8034,51.8034,32400.0
2013-02-14 15:20:00,67.96,68.02,67.94,68.0,56600.0,51.8034,51.8491,51.7882,51.8339,56600.0
2013-02-14 15:30:00,68.0,68.08,68.0,68.05,129200.0,51.8339,51.8949,51.8339,51.872,129200.0
2013-02-14 15:40:00,68.06,68.07,68.05,68.05,225800.0,51.8796,51.8873,51.872,51.872,225800.0
2013-02-14 15:50:00,68.05,68.09,68.03,68.08,268800.0,51.872,51.9025,51.8568,51.8949,268800.0
2013-02-15 09:30:00,68.14,68.37,68.13,68.24,811000.0,51.9406,52.1159,51.933,52.0168,811000.0
2013-02-15 09:40:00,68.24,68.27,68.2,68.21,135600.0,52.0168,52.0397,51.9864,51.994,135600.0
2013-02-15 09:50:00,68.21,68.28,68.2,68.23,103200.0,51.994,52.0473,51.9864,52.0092,103200.0
2013-02-15 10:00:00,68.22,68.37,68.18,68.33,101400.0,52.0016,52.1159,51.9711,52.0854,101400.0
2013-02-15 10:10:00,68.33,68.4,68.32,68.38,96400.0,52.0854,52.1388,52.0778,52.1236,96400.0
2013-02-15 10:20:00,68.38,68.44,68.36,68.4,90800.0,52.1236,52.1693,52.1083,52.1388,90800.0
2013-02-15 10:30:00,68.39,68.41,68.33,68.37,153400.0,52.1312,52.1464,52.0854,52.1159,153400.0
2013-02-15 10:40:00,68.36,68.43,68.36,68.42,80400.0,52.1083,52.1617,52.1083,52.154,80400.0
2013-02-15 10:50:00,68.42,68.51,68.42,68.51,150000.0,52.154,52.2227,52.154,52.2227,150000.0
2013-02-15 11:00:00,68.51,68.52,68.43,68.45,78800.0,52.2227,52.2303,52.1617,52.1769,78800.0
2013-02-15 11:10:00,68.46,68.46,68.33,68.38,132200.0,52.1845,52.1845,52.0854,52.1236,132200.0
2013-02-15 11:20:00,68.39,68.47,68.39,68.44,89800.0,52.1312,52.1922,52.1312,52.1693,89800.0
2013-02-15 11:30:00,68.43,68.49,68.43,68.45,90800.0,52.1617,52.2074,52.1617,52.1769,90800.0
2013-02-15 11:40:00,68.45,68.45,68.35,68.37,93400.0,52.1769,52.1769,52.1007,52.1159,93400.0
2013-02-15 11:50:00,68.37,68.41,68.33,68.39,53800.0,52.1159,52.1464,52.0854,52.1312,53800.0
2013-02-15 12:00:00,68.38,68.44,68.35,68.36,74000.0,52.1236,52.1693,52.1007,52.1083,74000.0
2013-02-15 12:10:00,68.36,68.36,68.23,68.25,66000.0,52.1083,52.1083,52.0092,52.0245,66000.0
2013-02-15 12:20:00,68.25,68.42,68.25,68.42,59000.0,52.0245,52.154,52.0245,52.154,59000.0
2013-02-15 12:30:00,68.42,68.44,68.27,68.31,79800.0,52.154,52.1693,52.0397,52.0702,79800.0
2013-02-15 12:40:00,68.3,68.46,68.29,68.46,62400.0,52.0626,52.1845,52.055,52.1845,62400.0
2013-02-15 12:50:00,68.45,68.47,68.44,68.46,78800.0,52.1769,52.1922,52.1693,52.1845,78800.0
2013-02-15 13:00:00,68.46,68.47,68.42,68.44,89400.0,52.1845,52.1922,52.154,52.1693,89400.0
2013-02-15 13:10:00,68.44,68.5,68.41,68.5,190800.0,52.1693,52.215,52.1464,52.215,190800.0
2013-02-15 13:20:00,68.49,68.5,68.39,68.42,164000.0,52.2074,52.215,52.1312,52.154,164000.0
2013-02-15 13:30:00,68.42,68.48,68.41,68.45,46000.0,52.154,52.1998,52.1464,52.1769,46000.0
2013-02-15 13:40:00,68.47,68.49,68.43,68.46,157200.0,52.1922,52.2074,52.1617,52.1845,157200.0
2013-02-15 13:50:00,68.47,68.51,68.46,68.47,175600.0,52.1922,52.2227,52.1845,52.1922,175600.0
2013-02-15 14:00:00,68.48,68.5,68.47,68.47,185600.0,52.1998,52.215,52.1922,52.1922,185600.0
2013-02-15 14:10:00,68.47,68.51,68.41,68.41,112200.0,52.1922,52.2227,52.1464,52.1464,112200.0
2013-02-15 14:20:00,68.41,68.45,68.33,68.33,199400.0,52.1464,52.1769,52.0854,52.0854,199400.0
2013-02-15 14:30:00,68.33,68.45,68.33,68.44,104000.0,52.0854,52.1769,52.0854,52.1693,104000.0
2013-02-15 14:40:00,68.45,68.47,68.3,68.33,76800.0,52.1769,52.1922,52.0626,52.0854,76800.0
2013-02-15 14:50:00,68.32,68.37,68.28,68.32,82000.0,52.0778,52.1159,52.0473,52.0778,82000.0
2013-02-15 15:00:00,68.32,68.35,68.25,68.32,70200.0,52.0778,52.1007,52.0245,52.0778,70200.0
2013-02-15 15:10:00,68.32,68.34,68.27,68.27,89000.0,52.0778,52.0931,52.0397,52.0397,89000.0
2013-02-15 15:20:00,68.28,68.35,68.25,68.33,181800.0,52.0473,52.1007,52.0245,52.0854,181800.0
2013-02-15 15:30:00,68.33,68.48,68.31,68.45,248000.0,52.0854,52.1998,52.0702,52.1769,248000.0
2013-02-15 15:40:00,68.46,68.47,68.39,68.39,196800.0,52.1845,52.1922,52.1312,52.1312,196800.0
2013-02-15 15:50:00,68.39,68.43,68.35,68.42,334600.0,52.1312,52.1617,52.1007,52.154,334600.0
2013-02-19 09:30:00,68.66,68.8,68.33,68.36,207400.0,52.337,52.4437,52.0854,52.1083,207400.0
2013-02-19 09:40:00,68.38,68.48,68.11,68.38,129000.0,52.1236,52.1998,51.9177,52.1236,129000.0
2013-02-19 09:50:00,68.42,68.58,68.38,68.5,198400.0,52.154,52.276,52.1236,52.215,198400.0
2013-02-19 10:00:00,68.52,68.52,68.41,68.45,125400.0,52.2303,52.2303,52.1464,52.1769,125400.0
2013-02-19 10:10:00,68.46,68.47,68.36,68.39,133400.0,52.1845,52.1922,52.1083,52.1312,133400.0
2013-02-19 10:20:00,68.4,68.5,68.36,68.49,72400.0,52.1388,52.215,52.1083,52.2074,72400.0
2013-02-19 10:30:00,68.5,68.53,68.34,68.37,86000.0,52.215,52.2379,52.0931,52.1159,86000.0
2013-02-19 10:40:00,68.36,68.4,68.32,68.33,81200.0,52.1083,52.1388,52.0778,52.0854,81200.0
2013-02-19 10:50:00,68.34,68.34,68.18,68.21,137000.0,52.0931,52.0931,51.9711,51.994,137000.0
2013-02-19 11:00:00,68.2,68.23,68.06,68.07,96800.0,51.9864,52.0092,51.8796,51.8873,96800.0
2013-02-19 11:10:00,68.07,68.17,68.06,68.16,148200.0,51.8873,51.9635,51.8796,51.9559,148200.0
2013-02-19 11:20:00,68.17,68.21,68.15,68.19,149200.0,51.9635,51.994,51.9482,51.9787,149200.0
2013-02-19 11:30:00,68.19,68.22,68.16,68.19,148000.0,51.9787,52.0016,51.9559,51.9787,148000.0
2013-02-19 11:40:00,68.19,68.33,68.19,68.33,63600.0,51.9787,52.0854,51.9787,52.0854,63600.0
2013-02-19 11:50:00,68.32,68.49,68.32,68.48,63800.0,52.0778,52.2074,52.0778,52.1998,63800.0
2013-02-19 12:00:00,68.5,68.5,68.39,68.46,84000.0,52.215,52.215,52.1312,52.1845,84000.0
2013-02-19 12:10:00,68.46,68.49,68.41,68.49,90400.0,52.1845,52.2074,52.1464,52.2074,90400.0
2013-02-19 12:20:00,68.47,68.52,68.44,68.49,51200.0,52.1922,52.2303,52.1693,52.2074,51200.0
2013-02-19 12:30:00,68.48,68.52,68.45,68.45,43600.0,52.1998,52.2303,52.1769,52.1769,43600.0
2013-02-19 12:40:00,68.45,68.45,68.37,68.38,55000.0,52.1769,52.1769,52.1159,52.1236,55000.0
2013-02-19 12:50:00,68.39,68.43,68.36,68.43,39800.0,52.1312,52.1617,52.1083,52.1617,39800.0
2013-02-19 13:00:00,68.42,68.43,68.33,68.35,78000.0,52.154,52.1617,52.0854,52.1007,78000.0
2013-02-19 13:10:00,68.35,68.5,68.34,68.47,140800.0,52.1007,52.215,52.0931,52.1922,140800.0
2013-02-19 13:20:00,68.48,68.49,68.27,68.39,76200.0,52.1998,52.2074,52.0397,52.1312,76200.0
2013-02-19 13:30:00,68.41,68.5,68.4,68.48,43800.0,52.1464,52.215,52.1388,52.1998,43800.0
2013-02-19 13:40:00,68.48,68.5,68.46,68.5,50000.0,52.1998,52.215,52.1845,52.215,50000.0
2013-02-19 13:50:00,68.5,68.5,68.45,68.48,47600.0,52.215,52.215,52.1769,52.1998,47600.0
2013-02-19 14:00:00,68.5,68.55,68.48,68.53,87800.0,52.215,52.2531,52.1998,52.2379,87800.0
2013-02-19 14:10:00,68.53,68.55,68.47,68.47,66400.0,52.2379,52.2531,52.1922,52.1922,66400.0
2013-02-19 14:20:00,68.48,68.48,68.41,68.44,74000.0,52.1998,52.1998,52.1464,52.1693,74000.0
2013-02-19 14:30:00,68.44,68.61,68.42,68.55,116200.0,52.1693,52.2989,52.154,52.2531,116200.0
2013-02-19 14:40:00,68.55,68.58,68.47,68.48,70000.0,52.2531,52.276,52.1922,52.1998,70000.0
2013-02-19 14:50:00,68.48,68.63,68.47,68.6,90400.0,52.1998,52.3141,52.1922,52.2913,90400.0
2013-02-19 15:00:00,68.6,68.6,68.5,68.56,95600.0,52.2913,52.2913,52.215,52.2608,95600.0
2013-02-19 15:10:00,68.55,68.64,68.53,68.58,84800.0,52.2531,52.3217,52.2379,52.276,84800.0
2013-02-19 15:20:00,68.58,68.67,68.58,68.65,58800.0,52.276,52.3446,52.276,52.3294,58800.0
2013-02-19 15:30:00,68.64,68.72,68.61,68.67,135600.0,52.3217,52.3827,52.2989,52.3446,135600.0
2013-02-19 15:40:00,68.67,68.82,68.67,68.76,138800.0,52.3446,52.459,52.3446,52.4132,138800.0
2013-02-19 15:50:00,68.76,68.79,68.71,68.76,188000.0,52.4132,52.4361,52.3751,52.4132,188000.0
2013-02-20 09:30:00,68.88,69.0,68.63,68.71,111400.0,52.5047,52.5962,52.3141,52.3751,111400.0
2013-02-20 09:40:00,68.72,68.76,68.54,68.62,101400.0,52.3827,52.4132,52.2455,52.3065,101400.0
2013-02-20 09:50:00,68.63,68.65,68.52,68.54,61000.0,52.3141,52.3294,52.2303,52.2455,61000.0
2013-02-20 10:00:00,68.54,68.6,68.44,68.5,135200.0,52.2455,52.2913,52.1693,52.215,135200.0
2013-02-20 10:10:00,68.51,68.52,68.41,68.42,106000.0,52.2227,52.2303,52.1464,52.154,106000.0
2013-02-20 10:20:00,68.42,68.47,68.41,68.42,35000.0,52.154,52.1922,52.1464,52.154,35000.0
2013-02-20 10:30:00,68.42,68.45,68.31,68.36,60800.0,52.154,52.1769,52.0702,52.1083,60800.0
2013-02-20 10:40:00,68.36,68.41,68.26,68.27,45200.0,52.1083,52.1464,52.0321,52.0397,45200.0
2013-02-20 10:50:00,68.29,68.37,68.23,68.35,57000.0,52.055,52.1159,52.0092,52.1007,57000.0
2013-02-20 11:00:00,68.34,68.34,68.16,68.23,117000.0,52.0931,52.0931,51.9559,52.0092,117000.0
2013-02-20 11:10:00,68.23,68.23,68.1,68.16,102000.0,52.0092,52.0092,51.9101,51.9559,102000.0
2013-02-20 11:20:00,68.16,68.18,68.08,68.16,124800.0,51.9559,51.9711,51.8949,51.9559,124800.0
2013-02-20 11:30:00,68.13,68.16,67.92,67.96,128000.0,51.933,51.9559,51.7729,51.8034,128000.0
2013-02-20 11:40:00,67.99,68.06,67.96,68.04,74400.0,51.8263,51.8796,51.8034,51.8644,74400.0
2013-02-20 11:50:00,68.03,68.07,67.98,68.0,75400.0,51.8568,51.8873,51.8187,51.8339,75400.0
2013-02-20 12:00:00,68.02,68.06,67.98,68.01,151800.0,51.8491,51.8796,51.8187,51.8415,151800.0
2013-02-20 12:10:00,68.01,68.11,68.01,68.1,89600.0,51.8415,51.9177,51.8415,51.9101,89600.0
2013-02-20 12:20:00,68.1,68.18,68.08,68.14,62200.0,51.9101,51.9711,51.8949,51.9406,62200.0
2013-02-20 12:30:00,68.14,68.17,68.08,68.17,96200.0,51.9406,51.9635,51.8949,51.9635,96200.0
2013-02-20 12:40:00,68.17,68.19,68.04,68.04,127600.0,51.9635,51.9787,51.8644,51.8644,127600.0
2013-02-20 12:50:00,68.04,68.07,67.95,68.07,53400.0,51.8644,51.8873,51.7958,51.8873,53400.0
2013-02-20 13:00:00,68.06,68.11,68.04,68.06,47600.0,51.8796,51.9177,51.8644,51.8796,47600.0
2013-02-20 13:10:00,68.06,68.1,68.02,68.07,36200.0,51.8796,51.9101,51.8491,51.8873,36200.0
2013-02-20 13:20:00,68.07,68.1,68.02,68.04,41400.0,51.8873,51.9101,51.8491,51.8644,41400.0
2013-02-20 13:30:00,68.04,68.04,67.96,67.97,44600.0,51.8644,51.8644,51.8034,51.811,44600.0
2013-02-20 13:40:00,67.97,68.05,67.95,68.0,67400.0,51.811,51.872,51.7958,51.8339,67400.0
2013-02-20 13:50:00,67.98,68.03,67.96,68.0,60600.0,51.8187,51.8568,51.8034,51.8339,60600.0
2013-02-20 14:00:00,68.01,68.05,67.88,68.05,122600.0,51.8415,51.872,51.7424,51.872,122600.0
2013-02-20 14:10:00,68.06,68.08,67.92,67.99,137800.0,51.8796,51.8949,51.7729,51.8263,137800.0
2013-02-20 14:20:00,67.99,68.04,67.86,67.92,119800.0,51.8263,51.8644,51.7272,51.7729,119800.0
2013-02-20 14:30:00,67.91,67.97,67.86,67.89,84800.0,51.7653,51.811,51.7272,51.75,84800.0
2013-02-20 14:40:00,67.89,67.89,67.76,67.8,109000.0,51.75,51.75,51.651,51.6814,109000.0
2013-02-20 14:50:00,67.79,67.84,67.66,67.67,199000.0,51.6738,51.7119,51.5747,51.5824,199000.0
2013-02-20 15:00:00,67.67,67.68,67.48,67.48,159200.0,51.5824,51.59,51.4375,51.4375,159200.0
2013-02-20 15:10:00,67.48,67.49,67.35,67.42,222800.0,51.4375,51.4451,51.3384,51.3918,222800.0
2013-02-20 15:20:00,67.42,67.47,67.37,67.44,155400.0,51.3918,51.4299,51.3537,51.407,155400.0
2013-02-20 15:30:00,67.44,67.57,67.39,67.5,126600.0,51.407,51.5061,51.3689,51.4528,126600.0
2013-02-20 15:40:00,67.5,67.52,67.38,67.42,150800.0,51.4528,51.468,51.3613,51.3918,150800.0
2013-02-20 15:50:00,67.42,67.49,67.34,67.36,560600.0,51.3918,51.4451,51.3308,51.346,560600.0
2013-02-21 09:30:00,67.18,67.25,66.94,67.11,151400.0,51.2088,51.2622,51.0259,51.1555,151400.0
2013-02-21 09:40:00,67.1,67.42,67.1,67.34,162600.0,51.1479,51.3918,51.1479,51.3308,162600.0
2013-02-21 09:50:00,67.35,67.36,67.08,67.26,186400.0,51.3384,51.346,51.1326,51.2698,186400.0
2013-02-21 10:00:00,67.29,67.29,67.08,67.17,142000.0,51.2927,51.2927,51.1326,51.2012,142000.0
2013-02-21 10:10:00,67.17,67.23,67.04,67.08,105600.0,51.2012,51.247,51.1021,51.1326,105600.0
2013-02-21 10:20:00,67.08,67.22,67.04,67.18,326400.0,51.1326,51.2393,51.1021,51.2088,326400.0
2013-02-21 10:30:00,67.22,67.22,67.11,67.17,143000.0,51.2393,51.2393,51.1555,51.2012,143000.0
2013-02-21 10:40:00,67.17,67.25,67.15,67.25,161000.0,51.2012,51.2622,51.186,51.2622,161000.0
2013-02-21 10:50:00,67.25,67.29,67.2,67.28,63800.0,51.2622,51.2927,51.2241,51.2851,63800.0
2013-02-21 11:00:00,67.29,67.32,67.13,67.18,64200.0,51.2927,51.3156,51.1707,51.2088,64200.0
2013-02-21 11:10:00,67.2,67.23,67.12,67.15,42000.0,51.2241,51.247,51.1631,51.186,42000.0
2013-02-21 11:20:00,67.15,67.23,67.11,67.22,52600.0,51.186,51.247,51.1555,51.2393,52600.0
2013-02-21 11:30:00,67.22,67.22,67.11,67.18,41000.0,51.2393,51.2393,51.1555,51.2088,41000.0
2013-02-21 11:40:00,67.18,67.26,67.18,67.25,29800.0,51.2088,51.2698,51.2088,51.2622,29800.0
2013-02-21 11:50:00,67.26,67.32,67.21,67.23,74400.0,51.2698,51.3156,51.2317,51.247,74400.0
2013-02-21 12:00:00,67.22,67.22,67.11,67.13,30000.0,51.2393,51.2393,51.1555,51.1707,30000.0
2013-02-21 12:10:00,67.14,67.16,67.08,67.09,35600.0,51.1784,51.1936,51.1326,51.1402,35600.0
2013-02-21 12:20:00,67.08,67.14,67.01,67.14,52800.0,51.1326,51.1784,51.0793,51.1784,52800.0
2013-02-21 12:30:00,67.14,67.14,67.05,67.07,43600.0,51.1784,51.1784,51.1097,51.125,43600.0
2013-02-21 12:40:00,67.08,67.11,67.02,67.07,31600.0,51.1326,51.1555,51.0869,51.125,31600.0
2013-02-21 12:50:00,67.05,67.17,67.03,67.15,72200.0,51.1097,51.2012,51.0945,51.186,72200.0
2013-02-21 13:00:00,67.15,67.21,67.15,67.19,30600.0,51.186,51.2317,51.186,51.2165,30600.0
2013-02-21 13:10:00,67.19,67.21,67.14,67.21,25000.0,51.2165,51.2317,51.1784,51.2317,25000.0
2013-02-21 13:20:00,67.2,67.26,67.13,67.16,52600.0,51.2241,51.2698,51.1707,51.1936,52600.0
2013-02-21 13:30:00,67.16,67.27,67.15,67.2,36200.0,51.1936,51.2774,51.186,51.2241,36200.0
2013-02-21 13:40:00,67.19,67.21,67.13,67.14,41400.0,51.2165,51.2317,51.1707,51.1784,41400.0
2013-02-21 13:50:00,67.14,67.17,67.08,67.11,61800.0,51.1784,51.2012,51.1326,51.1555,61800.0
2013-02-21 14:00:00,67.11,67.11,66.97,66.97,88800.0,51.1555,51.1555,51.0488,51.0488,88800.0
2013-02-21 14:10:00,66.97,67.01,66.96,66.97,92600.0,51.0488,51.0793,51.0411,51.0488,92600.0
2013-02-21 14:20:00,66.98,67.06,66.96,67.06,50400.0,51.0564,51.1174,51.0411,51.1174,50400.0
2013-02-21 14:30:00,67.07,67.2,67.05,67.17,74000.0,51.125,51.2241,51.1097,51.2012,74000.0
2013-02-21 14:40:00,67.17,67.21,67.16,67.18,52600.0,51.2012,51.2317,51.1936,51.2088,52600.0
2013-02-21 14:50:00,67.17,67.31,67.14,67.31,76400.0,51.2012,51.3079,51.1784,51.3079,76400.0
2013-02-21 15:00:00,67.31,67.38,67.22,67.29,92600.0,51.3079,51.3613,51.2393,51.2927,92600.0
2013-02-21 15:10:00,67.3,67.32,67.24,67.24,178800.0,51.3003,51.3156,51.2546,51.2546,178800.0
2013-02-21 15:20:00,67.24,67.35,67.22,67.33,154000.0,51.2546,51.3384,51.2393,51.3232,154000.0
2013-02-21 15:30:00,67.33,67.36,67.24,67.24,145400.0,51.3232,51.346,51.2546,51.2546,145400.0
2013-02-21 15:40:00,67.24,67.26,67.17,67.17,138800.0,51.2546,51.2698,51.2012,51.2012,138800.0
2013-02-21 15:50:00,67.19,67.2,67.05,67.11,359000.0,51.2165,51.2241,51.1097,51.1555,359000.0
2013-02-22 09:30:00,67.27,67.48,67.17,67.25,131600.0,51.2774,51.4375,51.2012,51.2622,131600.0
2013-02-22 09:40:00,67.21,67.26,67.01,67.08,115200.0,51.2317,51.2698,51.0793,51.1326,115200.0
2013-02-22 09:50:00,67.08,67.34,67.08,67.3,85000.0,51.1326,51.3308,51.1326,51.3003,85000.0
2013-02-22 10:00:00,67.33,67.38,67.19,67.24,117400.0,51.3232,51.3613,51.2165,51.2546,117400.0
2013-02-22 10:10:00,67.23,67.3,67.15,67.27,73400.0,51.247,51.3003,51.186,51.2774,73400.0
2013-02-22 10:20:00,67.28,67.42,67.27,67.42,55800.0,51.2851,51.3918,51.2774,51.3918,55800.0
2013-02-22 10:30:00,67.43,67.49,67.39,67.45,87200.0,51.3994,51.4451,51.3689,51.4147,87200.0
2013-02-22 10:40:00,67.45,67.63,67.44,67.6,51600.0,51.4147,51.5519,51.407,51.529,51600.0
2013-02-22 10:50:00,67.6,67.74,67.58,67.61,90200.0,51.529,51.6357,51.5137,51.5366,90200.0
2013-02-22 11:00:00,67.64,67.7,67.6,67.62,42200.0,51.5595,51.6052,51.529,51.5442,42200.0
2013-02-22 11:10:00,67.62,67.62,67.38,67.39,38600.0,51.5442,51.5442,51.3613,51.3689,38600.0
2013-02-22 11:20:00,67.39,67.49,67.33,67.48,31400.0,51.3689,51.4451,51.3232,51.4375,31400.0
2013-02-22 11:30:00,67.48,67.6,67.46,67.5,146600.0,51.4375,51.529,51.4223,51.4528,146600.0
2013-02-22 11:40:00,67.5,67.56,67.47,67.53,53600.0,51.4528,51.4985,51.4299,51.4756,53600.0
2013-02-22 11:50:00,67.53,67.67,67.52,67.67,35200.0,51.4756,51.5824,51.468,51.5824,35200.0
2013-02-22 12:00:00,67.67,67.76,67.64,67.76,56400.0,51.5824,51.651,51.5595,51.651,56400.0
2013-02-22 12:10:00,67.77,67.85,67.74,67.85,16400.0,51.6586,51.7196,51.6357,51.7196,16400.0
2013-02-22 12:20:00,67.85,67.95,67.83,67.94,30800.0,51.7196,51.7958,51.7043,51.7882,30800.0
2013-02-22 12:30:00,67.94,68.02,67.94,68.02,43000.0,51.7882,51.8491,51.7882,51.8491,43000.0
2013-02-22 12:40:00,68.02,68.11,68.02,68.08,74400.0,51.8491,51.9177,51.8491,51.8949,74400.0
2013-02-22 12:50:00,68.11,68.14,68.09,68.13,54200.0,51.9177,51.9406,51.9025,51.933,54200.0
2013-02-22 13:00:00,68.14,68.14,68.05,68.06,53600.0,51.9406,51.9406,51.872,51.8796,53600.0
2013-02-22 13:10:00,68.06,68.08,67.99,67.99,27000.0,51.8796,51.8949,51.8263,51.8263,27000.0
2013-02-22 13:20:00,68.0,68.02,67.93,67.97,40200.0,51.8339,51.8491,51.7805,51.811,40200.0
2013-02-22 13:30:00,67.98,67.98,67.93,67.96,21600.0,51.8187,51.8187,51.7805,51.8034,21600.0
2013-02-22 13:40:00,67.97,67.97,67.89,67.89,27400.0,51.811,51.811,51.75,51.75,27400.0
2013-02-22 13:50:00,67.89,67.93,67.83,67.86,34200.0,51.75,51.7805,51.7043,51.7272,34200.0
2013-02-22 14:00:00,67.88,67.89,67.79,67.81,33000.0,51.7424,51.75,51.6738,51.6891,33000.0
2013-02-22 14:10:00,67.8,67.86,67.79,67.85,47800.0,51.6814,51.7272,51.6738,51.7196,47800.0
2013-02-22 14:20:00,67.84,67.89,67.84,67.88,33400.0,51.7119,51.75,51.7119,51.7424,33400.0
2013-02-22 14:30:00,67.88,67.96,67.88,67.92,48000.0,51.7424,51.8034,51.7424,51.7729,48000.0
2013-02-22 14:40:00,67.91,67.94,67.83,67.84,80200.0,51.7653,51.7882,51.7043,51.7119,80200.0
2013-02-22 14:50:00,67.84,67.87,67.83,67.83,60000.0,51.7119,51.7348,51.7043,51.7043,60000.0
2013-02-22 15:00:00,67.83,67.89,67.83,67.83,65200.0,51.7043,51.75,51.7043,51.7043,65200.0
2013-02-22 15:10:00,67.83,67.92,67.83,67.9,54600.0,51.7043,51.7729,51.7043,51.7577,54600.0
2013-02-22 15:20:00,67.89,67.98,67.83,67.97,79000.0,51.75,51.8187,51.7043,51.811,79000.0
2013-02-22 15:30:00,67.97,68.05,67.97,68.04,122000.0,51.811,51.872,51.811,51.8644,122000.0
2013-02-22 15:40:00,68.04,68.04,67.95,68.0,110200.0,51.8644,51.8644,51.7958,51.8339,110200.0
2013-02-22 15:50:00,67.99,68.02,67.95,68.01,281400.0,51.8263,51.8491,51.7958,51.8415,281400.0
2013-02-25 09:30:00,68.3,68.45,68.2,68.25,106600.0,52.0626,52.1769,51.9864,52.0245,106600.0
2013-02-25 09:40:00,68.25,68.53,68.23,68.44,101400.0,52.0245,52.2379,52.0092,52.1693,101400.0
2013-02-25 09:50:00,68.45,68.61,68.45,68.53,74400.0,52.1769,52.2989,52.1769,52.2379,74400.0
2013-02-25 10:00:00,68.55,68.77,68.55,68.7,133000.0,52.2531,52.4208,52.2531,52.3675,133000.0
2013-02-25 10:10:00,68.69,68.72,68.61,68.64,97200.0,52.3599,52.3827,52.2989,52.3217,97200.0
2013-02-25 10:20:00,68.64,68.66,68.28,68.3,122600.0,52.3217,52.337,52.0473,52.0626,122600.0
2013-02-25 10:30:00,68.29,68.36,68.18,68.22,50600.0,52.055,52.1083,51.9711,52.0016,50600.0
2013-02-25 10:40:00,68.23,68.39,68.14,68.29,105400.0,52.0092,52.1312,51.9406,52.055,105400.0
2013-02-25 10:50:00,68.27,68.51,68.2,68.5,106600.0,52.0397,52.2227,51.9864,52.215,106600.0
2013-02-25 11:00:00,68.49,68.61,68.45,68.61,169000.0,52.2074,52.2989,52.1769,52.2989,169000.0
2013-02-25 11:10:00,68.6,68.8,68.53,68.78,144800.0,52.2913,52.4437,52.2379,52.4285,144800.0
2013-02-25 11:20:00,68.78,68.79,68.73,68.75,74000.0,52.4285,52.4361,52.3904,52.4056,74000.0
2013-02-25 11:30:00,68.75,68.78,68.42,68.44,87600.0,52.4056,52.4285,52.154,52.1693,87600.0
2013-02-25 11:40:00,68.45,68.46,68.28,68.3,92800.0,52.1769,52.1845,52.0473,52.0626,92800.0
2013-02-25 11:50:00,68.3,68.32,68.06,68.09,68000.0,52.0626,52.0778,51.8796,51.9025,68000.0
2013-02-25 12:00:00,68.08,68.13,67.99,68.02,96000.0,51.8949,51.933,51.8263,51.8491,96000.0
2013-02-25 12:10:00,68.02,68.08,67.99,68.08,56200.0,51.8491,51.8949,51.8263,51.8949,56200.0
2013-02-25 12:20:00,68.06,68.15,68.03,68.08,75600.0,51.8796,51.9482,51.8568,51.8949,75600.0
2013-02-25 12:30:00,68.08,68.12,68.05,68.1,58600.0,51.8949,51.9254,51.872,51.9101,58600.0
2013-02-25 12:40:00,68.1,68.14,68.05,68.14,25000.0,51.9101,51.9406,51.872,51.9406,25000.0
2013-02-25 12:50:00,68.14,68.21,68.14,68.19,61400.0,51.9406,51.994,51.9406,51.9787,61400.0
2013-02-25 13:00:00,68.19,68.2,68.11,68.13,47200.0,51.9787,51.9864,51.9177,51.933,47200.0
2013-02-25 13:10:00,68.14,68.16,67.98,68.0,56800.0,51.9406,51.9559,51.8187,51.8339,56800.0
2013-02-25 13:20:00,67.99,68.06,67.94,67.98,60800.0,51.8263,51.8796,51.7882,51.8187,60800.0
2013-02-25 13:30:00,67.98,67.98,67.76,67.78,63000.0,51.8187,51.8187,51.651,51.6662,63000.0
2013-02-25 13:40:00,67.77,67.78,67.67,67.75,31800.0,51.6586,51.6662,51.5824,51.6433,31800.0
2013-02-25 13:50:00,67.76,67.82,67.54,67.56,60200.0,51.651,51.6967,51.4833,51.4985,60200.0
2013-02-25 14:00:00,67.58,67.58,67.38,67.54,57400.0,51.5137,51.5137,51.3613,51.4833,57400.0
2013-02-25 14:10:00,67.57,67.8,67.52,67.8,41200.0,51.5061,51.6814,51.468,51.6814,41200.0
2013-02-25 14:20:00,67.82,67.82,67.64,67.67,37600.0,51.6967,51.6967,51.5595,51.5824,37600.0
2013-02-25 14:30:00,67.67,67.81,67.67,67.72,48400.0,51.5824,51.6891,51.5824,51.6205,48400.0
2013-02-25 14:40:00,67.73,67.73,67.55,67.56,25400.0,51.6281,51.6281,51.4909,51.4985,25400.0
2013-02-25 14:50:00,67.57,67.81,67.55,67.66,71000.0,51.5061,51.6891,51.4909,51.5747,71000.0
2013-02-25 15:00:00,67.64,67.69,67.6,67.64,50400.0,51.5595,51.5976,51.529,51.5595,50400.0
2013-02-25 15:10:00,67.64,67.7,67.41,67.42,114000.0,51.5595,51.6052,51.3842,51.3918,114000.0
2013-02-25 15:20:00,67.42,67.46,67.3,67.34,106800.0,51.3918,51.4223,51.3003,51.3308,106800.0
2013-02-25 15:30:00,67.34,67.38,67.23,67.24,121600.0,51.3308,51.3613,51.247,51.2546,121600.0
2013-02-25 15:40:00,67.27,67.28,67.1,67.11,140400.0,51.2774,51.2851,51.1479,51.1555,140400.0
2013-02-25 15:50:00,67.11,67.12,66.58,66.6,743200.0,51.1555,51.1631,50.7515,50.7667,743200.0
2013-02-26 09:30:00,66.85,67.19,66.75,66.95,197600.0,51.2198,51.4803,51.1432,51.2964,197600.0
2013-02-26 09:40:00,66.94,67.14,66.56,66.56,154800.0,51.2888,51.442,50.9976,50.9976,154800.0
2013-02-26 09:50:00,66.59,67.0,66.54,67.0,136400.0,51.0206,51.3347,50.9823,51.3347,136400.0
2013-02-26 10:00:00,67.02,67.1,66.79,66.81,104600.0,51.3501,51.4114,51.1738,51.1892,104600.0
2013-02-26 10:10:00,66.81,66.89,66.64,66.81,97400.0,51.1892,51.2505,51.0589,51.1892,97400.0
2013-02-26 10:20:00,66.84,66.84,66.56,66.59,169200.0,51.2121,51.2121,50.9976,51.0206,169200.0
2013-02-26 10:30:00,66.56,66.6,66.39,66.56,157800.0,50.9976,51.0283,50.8674,50.9976,157800.0
2013-02-26 10:40:00,66.58,66.84,66.53,66.83,142600.0,51.0129,51.2121,50.9746,51.2045,142600.0
2013-02-26 10:50:00,66.83,66.89,66.76,66.85,87200.0,51.2045,51.2505,51.1508,51.2198,87200.0
2013-02-26 11:00:00,66.84,66.89,66.63,66.64,67000.0,51.2121,51.2505,51.0512,51.0589,67000.0
2013-02-26 11:10:00,66.64,66.81,66.63,66.81,51200.0,51.0589,51.1892,51.0512,51.1892,51200.0
2013-02-26 11:20:00,66.8,66.82,66.57,66.6,103600.0,51.1815,51.1968,51.0053,51.0283,103600.0
2013-02-26 11:30:00,66.62,66.77,66.58,66.61,66000.0,51.0436,51.1585,51.0129,51.0359,66000.0
2013-02-26 11:40:00,66.6,66.65,66.47,66.62,51600.0,51.0283,51.0666,50.9287,51.0436,51600.0
2013-02-26 11:50:00,66.64,66.86,66.63,66.75,56800.0,51.0589,51.2275,51.0512,51.1432,56800.0
2013-02-26 12:00:00,66.74,66.89,66.71,66.86,56600.0,51.1355,51.2505,51.1125,51.2275,56600.0
2013-02-26 12:10:00,66.86,66.97,66.84,66.91,55200.0,51.2275,51.3117,51.2121,51.2658,55200.0
2013-02-26 12:20:00,66.91,67.13,66.88,67.12,70200.0,51.2658,51.4343,51.2428,51.4267,70200.0
2013-02-26 12:30:00,67.08,67.12,67.05,67.11,54000.0,51.396,51.4267,51.373,51.419,54000.0
2013-02-26 12:40:00,67.11,67.12,67.02,67.04,76000.0,51.419,51.4267,51.3501,51.3654,76000.0
2013-02-26 12:50:00,67.04,67.13,66.99,67.11,54800.0,51.3654,51.4343,51.3271,51.419,54800.0
2013-02-26 13:00:00,67.1,67.24,67.1,67.24,121800.0,51.4114,51.5186,51.4114,51.5186,121800.0
2013-02-26 13:10:00,67.23,67.23,67.08,67.09,31600.0,51.511,51.511,51.396,51.4037,31600.0
2013-02-26 13:20:00,67.09,67.11,67.04,67.06,31000.0,51.4037,51.419,51.3654,51.3807,31000.0
2013-02-26 13:30:00,67.06,67.13,67.04,67.08,39200.0,51.3807,51.4343,51.3654,51.396,39200.0
2013-02-26 13:40:00,67.06,67.13,67.04,67.1,40200.0,51.3807,51.4343,51.3654,51.4114,40200.0
2013-02-26 13:50:00,67.09,67.13,67.0,67.02,29200.0,51.4037,51.4343,51.3347,51.3501,29200.0
2013-02-26 14:00:00,67.02,67.11,67.01,67.11,56000.0,51.3501,51.419,51.3424,51.419,56000.0
2013-02-26 14:10:00,67.12,67.12,67.01,67.02,56400.0,51.4267,51.4267,51.3424,51.3501,56400.0
2013-02-26 14:20:00,67.03,67.05,67.01,67.03,66400.0,51.3577,51.373,51.3424,51.3577,66400.0
2013-02-26 14:30:00,67.03,67.1,66.96,67.01,56200.0,51.3577,51.4114,51.3041,51.3424,56200.0
2013-02-26 14:40:00,67.01,67.01,66.85,66.89,38800.0,51.3424,51.3424,51.2198,51.2505,38800.0
2013-02-26 14:50:00,66.9,66.98,66.89,66.92,62600.0,51.2581,51.3194,51.2505,51.2734,62600.0
2013-02-26 15:00:00,66.92,67.0,66.86,66.92,82200.0,51.2734,51.3347,51.2275,51.2734,82200.0
2013-02-26 15:10:00,66.92,66.96,66.81,66.93,71400.0,51.2734,51.3041,51.1892,51.2811,71400.0
2013-02-26 15:20:00,66.94,67.0,66.89,66.99,73000.0,51.2888,51.3347,51.2505,51.3271,73000.0
2013-02-26 15:30:00,67.01,67.05,66.91,67.01,87400.0,51.3424,51.373,51.2658,51.3424,87400.0
2013-02-26 15:40:00,67.01,67.1,66.97,67.01,145000.0,51.3424,51.4114,51.3117,51.3424,145000.0
2013-02-26 15:50:00,67.0,67.1,66.94,66.99,264800.0,51.3347,51.4114,51.2888,51.3271,264800.0
2013-02-27 09:30:00,66.98,67.32,66.73,67.28,127600.0,51.3194,51.5799,51.1279,51.5493,127600.0
2013-02-27 09:40:00,67.3,67.99,67.28,67.91,207200.0,51.5646,52.0933,51.5493,52.032,207200.0
2013-02-27 09:50:00,67.88,68.2,67.82,68.16,156400.0,52.009,52.2542,51.963,52.2235,156400.0
2013-02-27 10:00:00,68.16,68.33,68.11,68.23,242600.0,52.2235,52.3538,52.1852,52.2771,242600.0
2013-02-27 10:10:00,68.22,68.24,67.95,67.99,90400.0,52.2695,52.2848,52.0626,52.0933,90400.0
2013-02-27 10:20:00,67.98,68.25,67.93,68.23,152000.0,52.0856,52.2925,52.0473,52.2771,152000.0
2013-02-27 10:30:00,68.22,68.33,68.19,68.31,96200.0,52.2695,52.3538,52.2465,52.3384,96200.0
2013-02-27 10:40:00,68.31,68.41,68.29,68.34,163000.0,52.3384,52.4151,52.3231,52.3614,163000.0
2013-02-27 10:50:00,68.33,68.33,68.08,68.09,157200.0,52.3538,52.3538,52.1622,52.1699,157200.0
2013-02-27 11:00:00,68.11,68.26,68.1,68.23,103200.0,52.1852,52.3001,52.1775,52.2771,103200.0
2013-02-27 11:10:00,68.23,68.36,68.21,68.26,91600.0,52.2771,52.3768,52.2618,52.3001,91600.0
2013-02-27 11:20:00,68.27,68.36,68.27,68.31,90400.0,52.3078,52.3768,52.3078,52.3384,90400.0
2013-02-27 11:30:00,68.3,68.33,68.19,68.33,101800.0,52.3308,52.3538,52.2465,52.3538,101800.0
2013-02-27 11:40:00,68.33,68.36,68.26,68.31,150400.0,52.3538,52.3768,52.3001,52.3384,150400.0
2013-02-27 11:50:00,68.31,68.33,68.17,68.17,96600.0,52.3384,52.3538,52.2312,52.2312,96600.0
2013-02-27 12:00:00,68.17,68.23,68.14,68.18,74800.0,52.2312,52.2771,52.2082,52.2388,74800.0
2013-02-27 12:10:00,68.17,68.26,68.16,68.19,62600.0,52.2312,52.3001,52.2235,52.2465,62600.0
2013-02-27 12:20:00,68.19,68.35,68.19,68.34,140800.0,52.2465,52.3691,52.2465,52.3614,140800.0
2013-02-27 12:30:00,68.34,68.42,68.34,68.36,73800.0,52.3614,52.4227,52.3614,52.3768,73800.0
2013-02-27 12:40:00,68.36,68.39,68.32,68.32,41600.0,52.3768,52.3997,52.3461,52.3461,41600.0
2013-02-27 12:50:00,68.33,68.36,68.25,68.33,54000.0,52.3538,52.3768,52.2925,52.3538,54000.0
2013-02-27 13:00:00,68.33,68.33,68.22,68.23,105200.0,52.3538,52.3538,52.2695,52.2771,105200.0
2013-02-27 13:10:00,68.22,68.27,68.18,68.2,58200.0,52.2695,52.3078,52.2388,52.2542,58200.0
2013-02-27 13:20:00,68.2,68.29,68.2,68.29,31200.0,52.2542,52.3231,52.2542,52.3231,31200.0
2013-02-27 13:30:00,68.3,68.39,68.28,68.38,97600.0,52.3308,52.3997,52.3155,52.3921,97600.0
2013-02-27 13:40:00,68.38,68.39,68.32,68.37,37600.0,52.3921,52.3997,52.3461,52.3844,37600.0
2013-02-27 13:50:00,68.36,68.41,68.32,68.36,41000.0,52.3768,52.4151,52.3461,52.3768,41000.0
2013-02-27 14:00:00,68.36,68.36,68.28,68.32,38800.0,52.3768,52.3768,52.3155,52.3461,38800.0
2013-02-27 14:10:00,68.33,68.46,68.33,68.41,42200.0,52.3538,52.4534,52.3538,52.4151,42200.0
2013-02-27 14:20:00,68.42,68.5,68.42,68.42,66400.0,52.4227,52.484,52.4227,52.4227,66400.0
2013-02-27 14:30:00,68.44,68.49,68.43,68.47,62800.0,52.438,52.4764,52.4304,52.461,62800.0
2013-02-27 14:40:00,68.46,68.54,68.42,68.54,86200.0,52.4534,52.5147,52.4227,52.5147,86200.0
2013-02-27 14:50:00,68.54,68.54,68.38,68.44,90200.0,52.5147,52.5147,52.3921,52.438,90200.0
2013-02-27 15:00:00,68.42,68.61,68.39,68.41,125800.0,52.4227,52.5683,52.3997,52.4151,125800.0
2013-02-27 15:10:00,68.41,68.52,68.38,68.52,147800.0,52.4151,52.4993,52.3921,52.4993,147800.0
2013-02-27 15:20:00,68.53,68.61,68.53,68.58,208400.0,52.507,52.5683,52.507,52.5453,208400.0
2013-02-27 15:30:00,68.58,68.63,68.56,68.61,124600.0,52.5453,52.5836,52.53,52.5683,124600.0
2013-02-27 15:40:00,68.63,68.63,68.43,68.44,111000.0,52.5836,52.5836,52.4304,52.438,111000.0
2013-02-27 15:50:00,68.44,68.47,68.35,68.36,254600.0,52.438,52.461,52.3691,52.3768,254600.0
2013-02-28 09:30:00,68.58,68.6,68.22,68.38,173800.0,52.5453,52.5606,52.2695,52.3921,173800.0
2013-02-28 09:40:00,68.36,68.7,68.36,68.69,109600.0,52.3768,52.6373,52.3768,52.6296,109600.0
2013-02-28 09:50:00,68.69,68.93,68.68,68.92,190000.0,52.6296,52.8135,52.6219,52.8058,190000.0
2013-02-28 10:00:00,68.91,68.95,68.61,68.65,92800.0,52.7982,52.8288,52.5683,52.5989,92800.0
2013-02-28 10:10:00,68.64,68.79,68.6,68.75,85800.0,52.5913,52.7062,52.5606,52.6756,85800.0
2013-02-28 10:20:00,68.75,68.81,68.7,68.76,102800.0,52.6756,52.7215,52.6373,52.6832,102800.0
2013-02-28 10:30:00,68.76,68.79,68.67,68.69,79000.0,52.6832,52.7062,52.6143,52.6296,79000.0
2013-02-28 10:40:00,68.69,68.72,68.56,68.58,73000.0,52.6296,52.6526,52.53,52.5453,73000.0
2013-02-28 10:50:00,68.59,68.75,68.55,68.74,106000.0,52.553,52.6756,52.5223,52.6679,106000.0
2013-02-28 11:00:00,68.74,68.94,68.71,68.92,109600.0,52.6679,52.8211,52.6449,52.8058,109600.0
2013-02-28 11:10:00,68.92,69.06,68.92,69.0,168800.0,52.8058,52.9131,52.8058,52.8671,168800.0
2013-02-28 11:20:00,69.0,69.07,68.99,69.02,80000.0,52.8671,52.9207,52.8595,52.8824,80000.0
2013-02-28 11:30:00,69.02,69.04,68.78,68.78,82000.0,52.8824,52.8978,52.6986,52.6986,82000.0
2013-02-28 11:40:00,68.78,68.79,68.61,68.64,83600.0,52.6986,52.7062,52.5683,52.5913,83600.0
2013-02-28 11:50:00,68.64,68.67,68.6,68.65,33000.0,52.5913,52.6143,52.5606,52.5989,33000.0
2013-02-28 12:00:00,68.66,68.78,68.66,68.75,34600.0,52.6066,52.6986,52.6066,52.6756,34600.0
2013-02-28 12:10:00,68.75,68.75,68.68,68.71,34000.0,52.6756,52.6756,52.6219,52.6449,34000.0
2013-02-28 12:20:00,68.72,68.79,68.7,68.72,44000.0,52.6526,52.7062,52.6373,52.6526,44000.0
2013-02-28 12:30:00,68.73,68.76,68.7,68.72,41800.0,52.6602,52.6832,52.6373,52.6526,41800.0
2013-02-28 12:40:00,68.72,68.77,68.71,68.75,41400.0,52.6526,52.6909,52.6449,52.6756,41400.0
2013-02-28 12:50:00,68.77,68.77,68.71,68.73,32400.0,52.6909,52.6909,52.6449,52.6602,32400.0
2013-02-28 13:00:00,68.73,68.85,68.73,68.85,37800.0,52.6602,52.7522,52.6602,52.7522,37800.0
2013-02-28 13:10:00,68.85,69.0,68.83,68.98,71600.0,52.7522,52.8671,52.7369,52.8518,71600.0
2013-02-28 13:20:00,69.0,69.08,68.97,69.05,59800.0,52.8671,52.9284,52.8441,52.9054,59800.0
2013-02-28 13:30:00,69.05,69.12,69.0,69.06,68600.0,52.9054,52.9591,52.8671,52.9131,68600.0
2013-02-28 13:40:00,69.06,69.08,69.0,69.07,30200.0,52.9131,52.9284,52.8671,52.9207,30200.0
2013-02-28 13:50:00,69.07,69.1,69.02,69.04,46200.0,52.9207,52.9437,52.8824,52.8978,46200.0
2013-02-28 14:00:00,69.05,69.16,69.03,69.16,36200.0,52.9054,52.9897,52.8901,52.9897,36200.0
2013-02-28 14:10:00,69.17,69.21,69.13,69.2,51000.0,52.9974,53.028,52.9667,53.0204,51000.0
2013-02-28 14:20:00,69.2,69.23,69.17,69.22,56800.0,53.0204,53.0433,52.9974,53.0357,56800.0
2013-02-28 14:30:00,69.23,69.26,69.21,69.22,147800.0,53.0433,53.0663,53.028,53.0357,147800.0
2013-02-28 14:40:00,69.21,69.21,69.11,69.15,68600.0,53.028,53.028,52.9514,52.982,68600.0
2013-02-28 14:50:00,69.15,69.15,69.06,69.08,45000.0,52.982,52.982,52.9131,52.9284,45000.0
2013-02-28 15:00:00,69.07,69.07,68.97,68.99,97200.0,52.9207,52.9207,52.8441,52.8595,97200.0
2013-02-28 15:10:00,69.0,69.01,68.85,68.86,74400.0,52.8671,52.8748,52.7522,52.7598,74400.0
2013-02-28 15:20:00,68.88,68.89,68.83,68.83,83600.0,52.7752,52.7828,52.7369,52.7369,83600.0
2013-02-28 15:30:00,68.83,68.96,68.83,68.92,83000.0,52.7369,52.8365,52.7369,52.8058,83000.0
2013-02-28 15:40:00,68.91,68.94,68.83,68.87,123400.0,52.7982,52.8211,52.7369,52.7675,123400.0
2013-02-28 15:50:00,68.88,68.88,68.56,68.58,439800.0,52.7752,52.7752,52.53,52.5453,439800.0
2013-03-01 09:30:00,68.21,68.28,67.78,67.78,107200.0,52.2618,52.3155,51.9324,51.9324,107200.0
2013-03-01 09:40:00,67.83,68.21,67.75,68.14,73200.0,51.9707,52.2618,51.9094,52.2082,73200.0
2013-03-01 09:50:00,68.14,68.33,68.1,68.3,56000.0,52.2082,52.3538,52.1775,52.3308,56000.0
2013-03-01 10:00:00,68.35,68.75,68.35,68.64,91800.0,52.3691,52.6756,52.3691,52.5913,91800.0
2013-03-01 10:10:00,68.66,68.7,68.47,68.47,63000.0,52.6066,52.6373,52.461,52.461,63000.0
2013-03-01 10:20:00,68.45,68.5,68.26,68.5,57200.0,52.4457,52.484,52.3001,52.484,57200.0
2013-03-01 10:30:00,68.48,68.67,68.42,68.61,72200.0,52.4687,52.6143,52.4227,52.5683,72200.0
2013-03-01 10:40:00,68.58,68.67,68.56,68.56,56000.0,52.5453,52.6143,52.53,52.53,56000.0
2013-03-01 10:50:00,68.56,68.69,68.55,68.67,44600.0,52.53,52.6296,52.5223,52.6143,44600.0
2013-03-01 11:00:00,68.66,68.78,68.66,68.69,62400.0,52.6066,52.6986,52.6066,52.6296,62400.0
2013-03-01 11:10:00,68.69,68.69,68.49,68.5,48800.0,52.6296,52.6296,52.4764,52.484,48800.0
2013-03-01 11:20:00,68.51,68.55,68.45,68.47,74200.0,52.4917,52.5223,52.4457,52.461,74200.0
2013-03-01 11:30:00,68.47,68.51,68.42,68.42,51200.0,52.461,52.4917,52.4227,52.4227,51200.0
2013-03-01 11:40:00,68.41,68.41,68.23,68.3,73000.0,52.4151,52.4151,52.2771,52.3308,73000.0
2013-03-01 11:50:00,68.31,68.45,68.28,68.44,34200.0,52.3384,52.4457,52.3155,52.438,34200.0
2013-03-01 12:00:00,68.45,68.49,68.38,68.48,45200.0,52.4457,52.4764,52.3921,52.4687,45200.0
2013-03-01 12:10:00,68.48,68.58,68.48,68.54,35800.0,52.4687,52.5453,52.4687,52.5147,35800.0
2013-03-01 12:20:00,68.55,68.58,68.47,68.48,88200.0,52.5223,52.5453,52.461,52.4687,88200.0
2013-03-01 12:30:00,68.5,68.52,68.45,68.49,49600.0,52.484,52.4993,52.4457,52.4764,49600.0
2013-03-01 12:40:00,68.47,68.5,68.41,68.41,39800.0,52.461,52.484,52.4151,52.4151,39800.0
2013-03-01 12:50:00,68.42,68.48,68.39,68.42,46600.0,52.4227,52.4687,52.3997,52.4227,46600.0
2013-03-01 13:00:00,68.42,68.46,68.32,68.32,50000.0,52.4227,52.4534,52.3461,52.3461,50000.0
2013-03-01 13:10:00,68.32,68.4,68.32,68.39,54400.0,52.3461,52.4074,52.3461,52.3997,54400.0
2013-03-01 13:20:00,68.36,68.38,68.31,68.36,46000.0,52.3768,52.3921,52.3384,52.3768,46000.0
2013-03-01 13:30:00,68.36,68.38,68.23,68.27,51600.0,52.3768,52.3921,52.2771,52.3078,51600.0
2013-03-01 13:40:00,68.29,68.31,68.23,68.23,39800.0,52.3231,52.3384,52.2771,52.2771,39800.0
2013-03-01 13:50:00,68.22,68.25,68.19,68.25,45400.0,52.2695,52.2925,52.2465,52.2925,45400.0
2013-03-01 14:00:00,68.25,68.42,68.24,68.4,53600.0,52.2925,52.4227,52.2848,52.4074,53600.0
2013-03-01 14:10:00,68.39,68.44,68.38,68.4,43000.0,52.3997,52.438,52.3921,52.4074,43000.0
2013-03-01 14:20:00,68.42,68.43,68.27,68.31,52600.0,52.4227,52.4304,52.3078,52.3384,52600.0
2013-03-01 14:30:00,68.34,68.41,68.32,68.34,47400.0,52.3614,52.4151,52.3461,52.3614,47400.0
2013-03-01 14:40:00,68.35,68.39,68.28,68.28,38000.0,52.3691,52.3997,52.3155,52.3155,38000.0
2013-03-01 14:50:00,68.27,68.28,68.21,68.28,64800.0,52.3078,52.3155,52.2618,52.3155,64800.0
2013-03-01 15:00:00,68.29,68.37,68.24,68.25,112200.0,52.3231,52.3844,52.2848,52.2925,112200.0
2013-03-01 15:10:00,68.25,68.29,68.21,68.22,88800.0,52.2925,52.3231,52.2618,52.2695,88800.0
2013-03-01 15:20:00,68.22,68.3,68.19,68.28,73200.0,52.2695,52.3308,52.2465,52.3155,73200.0
2013-03-01 15:30:00,68.29,68.33,68.26,68.28,99000.0,52.3231,52.3538,52.3001,52.3155,99000.0
2013-03-01 15:40:00,68.28,68.31,68.13,68.27,187400.0,52.3155,52.3384,52.2005,52.3078,187400.0
2013-03-01 15:50:00,68.27,68.29,68.1,68.29,274000.0,52.3078,52.3231,52.1775,52.3231,274000.0
2013-03-04 09:30:00,68.14,68.23,68.04,68.11,66200.0,52.2082,52.2771,52.1316,52.1852,66200.0
2013-03-04 09:40:00,68.14,68.42,68.11,68.32,55200.0,52.2082,52.4227,52.1852,52.3461,55200.0
2013-03-04 09:50:00,68.33,68.55,68.32,68.5,63000.0,52.3538,52.5223,52.3461,52.484,63000.0
2013-03-04 10:00:00,68.5,68.67,68.48,68.64,78600.0,52.484,52.6143,52.4687,52.5913,78600.0
2013-03-04 10:10:00,68.63,68.71,68.48,68.5,136600.0,52.5836,52.6449,52.4687,52.484,136600.0
2013-03-04 10:20:00,68.49,68.58,68.39,68.55,103200.0,52.4764,52.5453,52.3997,52.5223,103200.0
2013-03-04 10:30:00,68.56,68.68,68.55,68.63,54200.0,52.53,52.6219,52.5223,52.5836,54200.0
2013-03-04 10:40:00,68.63,68.92,68.63,68.91,57000.0,52.5836,52.8058,52.5836,52.7982,57000.0
2013-03-04 10:50:00,68.92,68.95,68.83,68.86,36400.0,52.8058,52.8288,52.7369,52.7598,36400.0
2013-03-04 11:00:00,68.86,68.92,68.83,68.89,89200.0,52.7598,52.8058,52.7369,52.7828,89200.0
2013-03-04 11:10:00,68.89,68.97,68.86,68.96,72000.0,52.7828,52.8441,52.7598,52.8365,72000.0
2013-03-04 11:20:00,68.97,68.98,68.85,68.92,96800.0,52.8441,52.8518,52.7522,52.8058,96800.0
2013-03-04 11:30:00,68.92,68.96,68.86,68.94,73600.0,52.8058,52.8365,52.7598,52.8211,73600.0
2013-03-04 11:40:00,68.95,68.98,68.91,68.96,44400.0,52.8288,52.8518,52.7982,52.8365,44400.0
2013-03-04 11:50:00,68.97,69.02,68.96,69.0,47400.0,52.8441,52.8824,52.8365,52.8671,47400.0
2013-03-04 12:00:00,69.0,69.03,68.9,68.9,148800.0,52.8671,52.8901,52.7905,52.7905,148800.0
2013-03-04 12:10:00,68.9,68.95,68.85,68.92,93000.0,52.7905,52.8288,52.7522,52.8058,93000.0
2013-03-04 12:20:00,68.92,68.92,68.83,68.83,101600.0,52.8058,52.8058,52.7369,52.7369,101600.0
2013-03-04 12:30:00,68.83,68.85,68.58,68.61,186000.0,52.7369,52.7522,52.5453,52.5683,186000.0
2013-03-04 12:40:00,68.61,68.69,68.58,68.69,46400.0,52.5683,52.6296,52.5453,52.6296,46400.0
2013-03-04 12:50:00,68.7,68.8,68.7,68.76,98600.0,52.6373,52.7139,52.6373,52.6832,98600.0
2013-03-04 13:00:00,68.77,68.78,68.61,68.63,28200.0,52.6909,52.6986,52.5683,52.5836,28200.0
2013-03-04 13:10:00,68.66,68.68,68.61,68.66,31000.0,52.6066,52.6219,52.5683,52.6066,31000.0
2013-03-04 13:20:00,68.67,68.83,68.65,68.83,59200.0,52.6143,52.7369,52.5989,52.7369,59200.0
2013-03-04 13:30:00,68.86,68.86,68.77,68.8,53000.0,52.7598,52.7598,52.6909,52.7139,53000.0
2013-03-04 13:40:00,68.81,68.89,68.76,68.89,44400.0,52.7215,52.7828,52.6832,52.7828,44400.0
2013-03-04 13:50:00,68.89,68.99,68.86,68.89,40600.0,52.7828,52.8595,52.7598,52.7828,40600.0
2013-03-04 14:00:00,68.89,68.95,68.87,68.95,33200.0,52.7828,52.8288,52.7675,52.8288,33200.0
2013-03-04 14:10:00,68.95,68.95,68.78,68.8,54200.0,52.8288,52.8288,52.6986,52.7139,54200.0
2013-03-04 14:20:00,68.81,69.11,68.81,69.11,65000.0,52.7215,52.9514,52.7215,52.9514,65000.0
2013-03-04 14:30:00,69.11,69.14,69.07,69.09,47000.0,52.9514,52.9744,52.9207,52.9361,47000.0
2013-03-04 14:40:00,69.1,69.2,69.04,69.17,63000.0,52.9437,53.0204,52.8978,52.9974,63000.0
2013-03-04 14:50:00,69.18,69.27,69.14,69.21,71000.0,53.005,53.074,52.9744,53.028,71000.0
2013-03-04 15:00:00,69.2,69.24,69.1,69.1,71200.0,53.0204,53.051,52.9437,52.9437,71200.0
2013-03-04 15:10:00,69.1,69.11,69.04,69.11,54800.0,52.9437,52.9514,52.8978,52.9514,54800.0
2013-03-04 15:20:00,69.11,69.26,69.09,69.25,74600.0,52.9514,53.0663,52.9361,53.0587,74600.0
2013-03-04 15:30:00,69.25,69.27,69.16,69.22,113000.0,53.0587,53.074,52.9897,53.0357,113000.0
2013-03-04 15:40:00,69.22,69.25,69.16,69.24,89000.0,53.0357,53.0587,52.9897,53.051,89000.0
2013-03-04 15:50:00,69.24,69.24,69.14,69.19,194200.0,53.051,53.051,52.9744,53.0127,194200.0
2013-03-05 09:30:00,69.56,69.62,69.39,69.44,145200.0,53.2962,53.3422,53.1659,53.2042,145200.0
2013-03-05 09:40:00,69.47,69.61,69.11,69.25,100800.0,53.2272,53.3345,52.9514,53.0587,100800.0
2013-03-05 09:50:00,69.27,69.43,69.24,69.31,59600.0,53.074,53.1966,53.051,53.1046,59600.0
2013-03-05 10:00:00,69.34,69.47,69.32,69.41,59200.0,53.1276,53.2272,53.1123,53.1813,59200.0
2013-03-05 10:10:00,69.41,69.5,69.31,69.47,74200.0,53.1813,53.2502,53.1046,53.2272,74200.0
2013-03-05 10:20:00,69.49,69.56,69.46,69.49,91600.0,53.2425,53.2962,53.2196,53.2425,91600.0
2013-03-05 10:30:00,69.5,69.64,69.48,69.59,163400.0,53.2502,53.3575,53.2349,53.3192,163400.0
2013-03-05 10:40:00,69.58,69.85,69.58,69.83,88800.0,53.3115,53.5184,53.3115,53.5031,88800.0
2013-03-05 10:50:00,69.82,69.88,69.77,69.81,69400.0,53.4954,53.5414,53.4571,53.4877,69400.0
2013-03-05 11:00:00,69.81,69.82,69.64,69.75,48400.0,53.4877,53.4954,53.3575,53.4418,48400.0
2013-03-05 11:10:00,69.76,69.81,69.68,69.7,64000.0,53.4494,53.4877,53.3881,53.4034,64000.0
2013-03-05 11:20:00,69.7,69.7,69.57,69.61,49200.0,53.4034,53.4034,53.3038,53.3345,49200.0
2013-03-05 11:30:00,69.61,69.64,69.55,69.57,53400.0,53.3345,53.3575,53.2885,53.3038,53400.0
2013-03-05 11:40:00,69.58,69.61,69.53,69.58,65000.0,53.3115,53.3345,53.2732,53.3115,65000.0
2013-03-05 11:50:00,69.59,69.7,69.56,69.69,176200.0,53.3192,53.4034,53.2962,53.3958,176200.0
2013-03-05 12:00:00,69.69,69.8,69.69,69.78,46600.0,53.3958,53.4801,53.3958,53.4647,46600.0
2013-03-05 12:10:00,69.78,69.81,69.6,69.65,47400.0,53.4647,53.4877,53.3268,53.3651,47400.0
2013-03-05 12:20:00,69.65,69.69,69.6,69.63,38600.0,53.3651,53.3958,53.3268,53.3498,38600.0
2013-03-05 12:30:00,69.64,69.65,69.59,69.61,23200.0,53.3575,53.3651,53.3192,53.3345,23200.0
2013-03-05 12:40:00,69.61,69.66,69.54,69.63,32600.0,53.3345,53.3728,53.2809,53.3498,32600.0
2013-03-05 12:50:00,69.64,69.72,69.64,69.69,48400.0,53.3575,53.4188,53.3575,53.3958,48400.0
2013-03-05 13:00:00,69.7,69.72,69.65,69.68,40200.0,53.4034,53.4188,53.3651,53.3881,40200.0
2013-03-05 13:10:00,69.67,69.76,69.67,69.73,35400.0,53.3805,53.4494,53.3805,53.4264,35400.0
2013-03-05 13:20:00,69.73,69.79,69.7,69.75,28600.0,53.4264,53.4724,53.4034,53.4418,28600.0
2013-03-05 13:30:00,69.74,69.83,69.73,69.82,75400.0,53.4341,53.5031,53.4264,53.4954,75400.0
2013-03-05 13:40:00,69.83,69.83,69.73,69.8,34200.0,53.5031,53.5031,53.4264,53.4801,34200.0
2013-03-05 13:50:00,69.83,69.83,69.73,69.75,39800.0,53.5031,53.5031,53.4264,53.4418,39800.0
2013-03-05 14:00:00,69.75,69.77,69.67,69.7,55000.0,53.4418,53.4571,53.3805,53.4034,55000.0
2013-03-05 14:10:00,69.69,69.74,69.68,69.69,39800.0,53.3958,53.4341,53.3881,53.3958,39800.0
2013-03-05 14:20:00,69.68,69.74,69.64,69.64,37400.0,53.3881,53.4341,53.3575,53.3575,37400.0
2013-03-05 14:30:00,69.65,69.67,69.53,69.6,82800.0,53.3651,53.3805,53.2732,53.3268,82800.0
2013-03-05 14:40:00,69.6,69.61,69.53,69.58,99200.0,53.3268,53.3345,53.2732,53.3115,99200.0
2013-03-05 14:50:00,69.58,69.58,69.53,69.55,59600.0,53.3115,53.3115,53.2732,53.2885,59600.0
2013-03-05 15:00:00,69.54,69.56,69.45,69.52,93600.0,53.2809,53.2962,53.2119,53.2655,93600.0
2013-03-05 15:10:00,69.53,69.56,69.46,69.54,67800.0,53.2732,53.2962,53.2196,53.2809,67800.0
2013-03-05 15:20:00,69.54,69.54,69.37,69.49,108200.0,53.2809,53.2809,53.1506,53.2425,108200.0
2013-03-05 15:30:00,69.49,69.52,69.46,69.49,100600.0,53.2425,53.2655,53.2196,53.2425,100600.0
2013-03-05 15:40:00,69.49,69.55,69.48,69.51,154600.0,53.2425,53.2885,53.2349,53.2579,154600.0
2013-03-05 15:50:00,69.51,69.55,69.43,69.55,179400.0,53.2579,53.2885,53.1966,53.2885,179400.0
2013-03-06 09:30:00,70.0,70.42,69.97,70.39,214600.0,53.6333,53.9551,53.6103,53.9321,214600.0
2013-03-06 09:40:00,70.36,70.4,70.1,70.21,120600.0,53.9091,53.9398,53.7099,53.7942,120600.0
2013-03-06 09:50:00,70.22,70.28,70.08,70.2,99200.0,53.8019,53.8478,53.6946,53.7865,99200.0
2013-03-06 10:00:00,70.22,70.22,69.94,69.94,94200.0,53.8019,53.8019,53.5873,53.5873,94200.0
2013-03-06 10:10:00,69.96,70.08,69.83,69.86,71600.0,53.6027,53.6946,53.5031,53.526,71600.0
2013-03-06 10:20:00,69.83,70.03,69.79,69.94,62400.0,53.5031,53.6563,53.4724,53.5873,62400.0
2013-03-06 10:30:00,69.95,69.99,69.69,69.75,74000.0,53.595,53.6256,53.3958,53.4418,74000.0
2013-03-06 10:40:00,69.75,69.76,69.64,69.72,58600.0,53.4418,53.4494,53.3575,53.4188,58600.0
2013-03-06 10:50:00,69.73,69.75,69.63,69.74,54800.0,53.4264,53.4418,53.3498,53.4341,54800.0
2013-03-06 11:00:00,69.71,69.72,69.51,69.52,88600.0,53.4111,53.4188,53.2579,53.2655,88600.0
2013-03-06 11:10:00,69.53,69.62,69.46,69.56,67200.0,53.2732,53.3422,53.2196,53.2962,67200.0
2013-03-06 11:20:00,69.57,69.57,69.38,69.4,40400.0,53.3038,53.3038,53.1583,53.1736,40400.0
2013-03-06 11:30:00,69.38,69.64,69.35,69.63,39200.0,53.1583,53.3575,53.1353,53.3498,39200.0
2013-03-06 11:40:00,69.64,69.72,69.63,69.7,37600.0,53.3575,53.4188,53.3498,53.4034,37600.0
2013-03-06 11:50:00,69.7,69.7,69.51,69.51,40400.0,53.4034,53.4034,53.2579,53.2579,40400.0
2013-03-06 12:00:00,69.52,69.53,69.19,69.2,86000.0,53.2655,53.2732,53.0127,53.0204,86000.0
2013-03-06 12:10:00,69.22,69.35,69.22,69.35,65200.0,53.0357,53.1353,53.0357,53.1353,65200.0
2013-03-06 12:20:00,69.34,69.46,69.33,69.36,38400.0,53.1276,53.2196,53.12,53.1429,38400.0
2013-03-06 12:30:00,69.36,69.46,69.36,69.42,36200.0,53.1429,53.2196,53.1429,53.1889,36200.0
2013-03-06 12:40:00,69.42,69.54,69.4,69.52,40200.0,53.1889,53.2809,53.1736,53.2655,40200.0
2013-03-06 12:50:00,69.52,69.52,69.28,69.29,78200.0,53.2655,53.2655,53.0816,53.0893,78200.0
2013-03-06 13:00:00,69.3,69.36,69.28,69.32,40000.0,53.097,53.1429,53.0816,53.1123,40000.0
2013-03-06 13:10:00,69.32,69.34,69.21,69.34,71600.0,53.1123,53.1276,53.028,53.1276,71600.0
2013-03-06 13:20:00,69.35,69.36,69.27,69.29,30000.0,53.1353,53.1429,53.074,53.0893,30000.0
2013-03-06 13:30:00,69.29,69.35,69.24,69.35,39800.0,53.0893,53.1353,53.051,53.1353,39800.0
2013-03-06 13:40:00,69.35,69.44,69.33,69.39,49600.0,53.1353,53.2042,53.12,53.1659,49600.0
2013-03-06 13:50:00,69.39,69.44,69.37,69.42,58400.0,53.1659,53.2042,53.1506,53.1889,58400.0
2013-03-06 14:00:00,69.42,69.51,69.42,69.5,49800.0,53.1889,53.2579,53.1889,53.2502,49800.0
2013-03-06 14:10:00,69.49,69.51,69.42,69.49,44800.0,53.2425,53.2579,53.1889,53.2425,44800.0
2013-03-06 14:20:00,69.49,69.58,69.48,69.58,42000.0,53.2425,53.3115,53.2349,53.3115,42000.0
2013-03-06 14:30:00,69.58,69.61,69.51,69.55,53800.0,53.3115,53.3345,53.2579,53.2885,53800.0
2013-03-06 14:40:00,69.56,69.62,69.51,69.62,69600.0,53.2962,53.3422,53.2579,53.3422,69600.0
2013-03-06 14:50:00,69.61,69.64,69.49,69.5,67600.0,53.3345,53.3575,53.2425,53.2502,67600.0
2013-03-06 15:00:00,69.5,69.53,69.48,69.53,81600.0,53.2502,53.2732,53.2349,53.2732,81600.0
2013-03-06 15:10:00,69.54,69.6,69.48,69.49,54600.0,53.2809,53.3268,53.2349,53.2425,54600.0
2013-03-06 15:20:00,69.49,69.51,69.42,69.48,59600.0,53.2425,53.2579,53.1889,53.2349,59600.0
2013-03-06 15:30:00,69.46,69.5,69.42,69.47,82600.0,53.2196,53.2502,53.1889,53.2272,82600.0
2013-03-06 15:40:00,69.47,69.48,69.36,69.39,101000.0,53.2272,53.2349,53.1429,53.1659,101000.0
2013-03-06 15:50:00,69.38,69.49,69.35,69.48,225600.0,53.1583,53.2425,53.1353,53.2349,225600.0
2013-03-07 09:30:00,69.45,69.61,69.25,69.32,116400.0,53.2119,53.3345,53.0587,53.1123,116400.0
2013-03-07 09:40:00,69.27,69.28,69.02,69.06,109600.0,53.074,53.0816,52.8824,52.9131,109600.0
2013-03-07 09:50:00,69.06,69.06,68.94,69.0,124800.0,52.9131,52.9131,52.8211,52.8671,124800.0
2013-03-07 10:00:00,69.0,69.0,68.72,68.74,165000.0,52.8671,52.8671,52.6526,52.6679,165000.0
2013-03-07 10:10:00,68.74,68.77,68.65,68.69,131600.0,52.6679,52.6909,52.5989,52.6296,131600.0
2013-03-07 10:20:00,68.69,68.7,68.52,68.62,171000.0,52.6296,52.6373,52.4993,52.576,171000.0
2013-03-07 10:30:00,68.63,68.67,68.53,68.53,129000.0,52.5836,52.6143,52.507,52.507,129000.0
2013-03-07 10:40:00,68.55,68.56,68.45,68.47,68800.0,52.5223,52.53,52.4457,52.461,68800.0
2013-03-07 10:50:00,68.48,68.5,68.38,68.38,113400.0,52.4687,52.484,52.3921,52.3921,113400.0
2013-03-07 11:00:00,68.38,68.45,68.36,68.43,65600.0,52.3921,52.4457,52.3768,52.4304,65600.0
2013-03-07 11:10:00,68.42,68.44,68.25,68.27,103800.0,52.4227,52.438,52.2925,52.3078,103800.0
2013-03-07 11:20:00,68.29,68.3,68.21,68.23,112400.0,52.3231,52.3308,52.2618,52.2771,112400.0
2013-03-07 11:30:00,68.22,68.45,68.22,68.42,80600.0,52.2695,52.4457,52.2695,52.4227,80600.0
2013-03-07 11:40:00,68.43,68.44,68.27,68.28,77200.0,52.4304,52.438,52.3078,52.3155,77200.0
2013-03-07 11:50:00,68.28,68.38,68.28,68.36,90400.0,52.3155,52.3921,52.3155,52.3768,90400.0
2013-03-07 12:00:00,68.36,68.38,68.32,68.33,61800.0,52.3768,52.3921,52.3461,52.3538,61800.0
2013-03-07 12:10:00,68.35,68.36,68.3,68.32,42000.0,52.3691,52.3768,52.3308,52.3461,42000.0
2013-03-07 12:20:00,68.32,68.35,68.27,68.33,57400.0,52.3461,52.3691,52.3078,52.3538,57400.0
2013-03-07 12:30:00,68.33,68.35,68.31,68.33,46800.0,52.3538,52.3691,52.3384,52.3538,46800.0
2013-03-07 12:40:00,68.32,68.35,68.28,68.33,40000.0,52.3461,52.3691,52.3155,52.3538,40000.0
2013-03-07 12:50:00,68.33,68.38,68.33,68.37,52800.0,52.3538,52.3921,52.3538,52.3844,52800.0
2013-03-07 13:00:00,68.37,68.38,68.34,68.35,43400.0,52.3844,52.3921,52.3614,52.3691,43400.0
2013-03-07 13:10:00,68.35,68.39,68.34,68.36,31000.0,52.3691,52.3997,52.3614,52.3768,31000.0
2013-03-07 13:20:00,68.36,68.38,68.26,68.27,64000.0,52.3768,52.3921,52.3001,52.3078,64000.0
2013-03-07 13:30:00,68.27,68.27,68.13,68.2,96000.0,52.3078,52.3078,52.2005,52.2542,96000.0
2013-03-07 13:40:00,68.21,68.3,68.21,68.28,42000.0,52.2618,52.3308,52.2618,52.3155,42000.0
2013-03-07 13:50:00,68.27,68.36,68.27,68.36,51400.0,52.3078,52.3768,52.3078,52.3768,51400.0
2013-03-07 14:00:00,68.36,68.36,68.27,68.27,37000.0,52.3768,52.3768,52.3078,52.3078,37000.0
2013-03-07 14:10:00,68.27,68.36,68.22,68.36,43600.0,52.3078,52.3768,52.2695,52.3768,43600.0
2013-03-07 14:20:00,68.36,68.39,68.27,68.28,71800.0,52.3768,52.3997,52.3078,52.3155,71800.0
2013-03-07 14:30:00,68.28,68.33,68.28,68.29,35000.0,52.3155,52.3538,52.3155,52.3231,35000.0
2013-03-07 14:40:00,68.29,68.33,68.27,68.32,58800.0,52.3231,52.3538,52.3078,52.3461,58800.0
2013-03-07 14:50:00,68.32,68.37,68.32,68.36,77600.0,52.3461,52.3844,52.3461,52.3768,77600.0
2013-03-07 15:00:00,68.36,68.38,68.34,68.37,215000.0,52.3768,52.3921,52.3614,52.3844,215000.0
2013-03-07 15:10:00,68.38,68.39,68.33,68.36,88200.0,52.3921,52.3997,52.3538,52.3768,88200.0
2013-03-07 15:20:00,68.38,68.5,68.32,68.49,116000.0,52.3921,52.484,52.3461,52.4764,116000.0
2013-03-07 15:30:00,68.5,68.54,68.44,68.45,161800.0,52.484,52.5147,52.438,52.4457,161800.0
2013-03-07 15:40:00,68.45,68.5,68.38,68.46,123200.0,52.4457,52.484,52.3921,52.4534,123200.0
2013-03-07 15:50:00,68.46,68.59,68.45,68.5,198600.0,52.4534,52.553,52.4457,52.484,198600.0
2013-03-08 09:30:00,68.79,69.16,68.76,69.02,135000.0,52.7062,52.9897,52.6832,52.8824,135000.0
2013-03-08 09:40:00,68.98,69.02,68.72,68.82,62200.0,52.8518,52.8824,52.6526,52.7292,62200.0
2013-03-08 09:50:00,68.86,69.03,68.8,69.03,33800.0,52.7598,52.8901,52.7139,52.8901,33800.0
2013-03-08 10:00:00,69.0,69.0,68.76,68.86,52600.0,52.8671,52.8671,52.6832,52.7598,52600.0
2013-03-08 10:10:00,68.85,68.85,68.5,68.53,109200.0,52.7522,52.7522,52.484,52.507,109200.0
2013-03-08 10:20:00,68.54,68.76,68.52,68.74,55200.0,52.5147,52.6832,52.4993,52.6679,55200.0
2013-03-08 10:30:00,68.74,68.84,68.68,68.8,65400.0,52.6679,52.7445,52.6219,52.7139,65400.0
2013-03-08 10:40:00,68.81,68.94,68.78,68.92,53800.0,52.7215,52.8211,52.6986,52.8058,53800.0
2013-03-08 10:50:00,68.92,68.95,68.78,68.92,46600.0,52.8058,52.8288,52.6986,52.8058,46600.0
2013-03-08 11:00:00,68.93,69.05,68.89,69.03,51800.0,52.8135,52.9054,52.7828,52.8901,51800.0
2013-03-08 11:10:00,69.03,69.16,69.03,69.11,62400.0,52.8901,52.9897,52.8901,52.9514,62400.0
2013-03-08 11:20:00,69.09,69.11,69.04,69.06,67600.0,52.9361,52.9514,52.8978,52.9131,67600.0
2013-03-08 11:30:00,69.05,69.15,69.01,69.11,70400.0,52.9054,52.982,52.8748,52.9514,70400.0
2013-03-08 11:40:00,69.11,69.23,69.11,69.23,40600.0,52.9514,53.0433,52.9514,53.0433,40600.0
2013-03-08 11:50:00,69.23,69.3,69.23,69.28,61600.0,53.0433,53.097,53.0433,53.0816,61600.0
2013-03-08 12:00:00,69.29,69.31,69.25,69.28,38000.0,53.0893,53.1046,53.0587,53.0816,38000.0
2013-03-08 12:10:00,69.29,69.3,69.17,69.17,71800.0,53.0893,53.097,52.9974,52.9974,71800.0
2013-03-08 12:20:00,69.18,69.25,69.12,69.13,50600.0,53.005,53.0587,52.9591,52.9667,50600.0
2013-03-08 12:30:00,69.11,69.13,69.07,69.1,28200.0,52.9514,52.9667,52.9207,52.9437,28200.0
2013-03-08 12:40:00,69.11,69.15,69.06,69.06,21000.0,52.9514,52.982,52.9131,52.9131,21000.0
2013-03-08 12:50:00,69.06,69.1,69.04,69.06,50600.0,52.9131,52.9437,52.8978,52.9131,50600.0
2013-03-08 13:00:00,69.06,69.08,69.05,69.06,38800.0,52.9131,52.9284,52.9054,52.9131,38800.0
2013-03-08 13:10:00,69.06,69.11,69.05,69.06,58200.0,52.9131,52.9514,52.9054,52.9131,58200.0
2013-03-08 13:20:00,69.06,69.07,69.01,69.03,37600.0,52.9131,52.9207,52.8748,52.8901,37600.0
2013-03-08 13:30:00,69.03,69.14,69.02,69.14,31600.0,52.8901,52.9744,52.8824,52.9744,31600.0
2013-03-08 13:40:00,69.14,69.14,69.04,69.07,45800.0,52.9744,52.9744,52.8978,52.9207,45800.0
2013-03-08 13:50:00,69.07,69.08,69.04,69.06,31200.0,52.9207,52.9284,52.8978,52.9131,31200.0
2013-03-08 14:00:00,69.06,69.21,69.06,69.21,52400.0,52.9131,53.028,52.9131,53.028,52400.0
2013-03-08 14:10:00,69.2,69.22,69.16,69.17,29800.0,53.0204,53.0357,52.9897,52.9974,29800.0
2013-03-08 14:20:00,69.17,69.23,69.16,69.22,36800.0,52.9974,53.0433,52.9897,53.0357,36800.0
2013-03-08 14:30:00,69.22,69.29,69.2,69.22,51400.0,53.0357,53.0893,53.0204,53.0357,51400.0
2013-03-08 14:40:00,69.22,69.24,69.15,69.16,36000.0,53.0357,53.051,52.982,52.9897,36000.0
2013-03-08 14:50:00,69.14,69.14,69.08,69.11,41200.0,52.9744,52.9744,52.9284,52.9514,41200.0
2013-03-08 15:00:00,69.11,69.27,69.1,69.27,58600.0,52.9514,53.074,52.9437,53.074,58600.0
2013-03-08 15:10:00,69.27,69.39,69.27,69.37,66400.0,53.074,53.1659,53.074,53.1506,66400.0
2013-03-08 15:20:00,69.37,69.38,69.33,69.36,96200.0,53.1506,53.1583,53.12,53.1429,96200.0
2013-03-08 15:30:00,69.37,69.51,69.35,69.5,160600.0,53.1506,53.2579,53.1353,53.2502,160600.0
2013-03-08 15:40:00,69.51,69.57,69.45,69.47,116600.0,53.2579,53.3038,53.2119,53.2272,116600.0
2013-03-08 15:50:00,69.47,69.5,69.31,69.34,213400.0,53.2272,53.2502,53.1046,53.1276,213400.0
2013-03-11 09:30:00,69.39,69.69,69.36,69.41,77400.0,53.1659,53.3958,53.1429,53.1813,77400.0
2013-03-11 09:40:00,69.41,69.61,69.39,69.6,64600.0,53.1813,53.3345,53.1659,53.3268,64600.0
2013-03-11 09:50:00,69.58,69.71,69.51,69.53,34400.0,53.3115,53.4111,53.2579,53.2732,34400.0
2013-03-11 10:00:00,69.52,69.56,69.41,69.44,25600.0,53.2655,53.2962,53.1813,53.2042,25600.0
2013-03-11 10:10:00,69.44,69.51,69.42,69.45,43600.0,53.2042,53.2579,53.1889,53.2119,43600.0
2013-03-11 10:20:00,69.43,69.44,69.38,69.42,28600.0,53.1966,53.2042,53.1583,53.1889,28600.0
2013-03-11 10:30:00,69.42,69.52,69.41,69.48,47000.0,53.1889,53.2655,53.1813,53.2349,47000.0
2013-03-11 10:40:00,69.48,69.5,69.39,69.44,56400.0,53.2349,53.2502,53.1659,53.2042,56400.0
2013-03-11 10:50:00,69.44,69.5,69.41,69.48,138000.0,53.2042,53.2502,53.1813,53.2349,138000.0
2013-03-11 11:00:00,69.48,69.57,69.46,69.52,50600.0,53.2349,53.3038,53.2196,53.2655,50600.0
2013-03-11 11:10:00,69.52,69.61,69.52,69.61,40600.0,53.2655,53.3345,53.2655,53.3345,40600.0
2013-03-11 11:20:00,69.61,69.74,69.58,69.74,40000.0,53.3345,53.4341,53.3115,53.4341,40000.0
2013-03-11 11:30:00,69.73,69.73,69.51,69.51,46000.0,53.4264,53.4264,53.2579,53.2579,46000.0
2013-03-11 11:40:00,69.51,69.52,69.46,69.49,40400.0,53.2579,53.2655,53.2196,53.2425,40400.0
2013-03-11 11:50:00,69.49,69.51,69.45,69.46,59400.0,53.2425,53.2579,53.2119,53.2196,59400.0
2013-03-11 12:00:00,69.46,69.6,69.45,69.56,83000.0,53.2196,53.3268,53.2119,53.2962,83000.0
2013-03-11 12:10:00,69.56,69.63,69.56,69.59,38800.0,53.2962,53.3498,53.2962,53.3192,38800.0
2013-03-11 12:20:00,69.59,69.6,69.55,69.56,39200.0,53.3192,53.3268,53.2885,53.2962,39200.0
2013-03-11 12:30:00,69.55,69.55,69.42,69.47,47400.0,53.2885,53.2885,53.1889,53.2272,47400.0
2013-03-11 12:40:00,69.48,69.54,69.46,69.53,28000.0,53.2349,53.2809,53.2196,53.2732,28000.0
2013-03-11 12:50:00,69.53,69.55,69.48,69.51,63200.0,53.2732,53.2885,53.2349,53.2579,63200.0
2013-03-11 13:00:00,69.52,69.56,69.52,69.56,30400.0,53.2655,53.2962,53.2655,53.2962,30400.0
2013-03-11 13:10:00,69.56,69.59,69.52,69.59,50000.0,53.2962,53.3192,53.2655,53.3192,50000.0
2013-03-11 13:20:00,69.6,69.78,69.6,69.76,74600.0,53.3268,53.4647,53.3268,53.4494,74600.0
2013-03-11 13:30:00,69.76,69.79,69.75,69.78,40800.0,53.4494,53.4724,53.4418,53.4647,40800.0
2013-03-11 13:40:00,69.77,69.78,69.74,69.75,58400.0,53.4571,53.4647,53.4341,53.4418,58400.0
2013-03-11 13:50:00,69.74,69.75,69.64,69.69,55200.0,53.4341,53.4418,53.3575,53.3958,55200.0
2013-03-11 14:00:00,69.69,69.83,69.68,69.82,65800.0,53.3958,53.5031,53.3881,53.4954,65800.0
2013-03-11 14:10:00,69.82,69.86,69.81,69.86,104600.0,53.4954,53.526,53.4877,53.526,104600.0
2013-03-11 14:20:00,69.86,69.92,69.84,69.91,61400.0,53.526,53.572,53.5107,53.5643,61400.0
2013-03-11 14:30:00,69.92,69.92,69.85,69.9,90400.0,53.572,53.572,53.5184,53.5567,90400.0
2013-03-11 14:40:00,69.92,70.0,69.92,69.97,78400.0,53.572,53.6333,53.572,53.6103,78400.0
2013-03-11 14:50:00,69.98,69.98,69.91,69.91,34400.0,53.618,53.618,53.5643,53.5643,34400.0
2013-03-11 15:00:00,69.91,69.91,69.74,69.75,83600.0,53.5643,53.5643,53.4341,53.4418,83600.0
2013-03-11 15:10:00,69.76,69.81,69.73,69.8,47800.0,53.4494,53.4877,53.4264,53.4801,47800.0
2013-03-11 15:20:00,69.8,69.83,69.76,69.76,46800.0,53.4801,53.5031,53.4494,53.4494,46800.0
2013-03-11 15:30:00,69.77,69.81,69.67,69.67,61800.0,53.4571,53.4877,53.3805,53.3805,61800.0
2013-03-11 15:40:00,69.67,69.75,69.64,69.73,71800.0,53.3805,53.4418,53.3575,53.4264,71800.0
2013-03-11 15:50:00,69.73,69.89,69.73,69.85,174000.0,53.4264,53.549,53.4264,53.5184,174000.0
2013-03-12 09:30:00,70.0,70.08,69.95,70.0,106800.0,53.6333,53.6946,53.595,53.6333,106800.0
2013-03-12 09:40:00,70.0,70.02,69.64,69.67,90400.0,53.6333,53.6486,53.3575,53.3805,90400.0
2013-03-12 09:50:00,69.64,69.78,69.61,69.77,39800.0,53.3575,53.4647,53.3345,53.4571,39800.0
2013-03-12 10:00:00,69.77,69.99,69.76,69.99,37800.0,53.4571,53.6256,53.4494,53.6256,37800.0
2013-03-12 10:10:00,69.98,69.99,69.82,69.82,23600.0,53.618,53.6256,53.4954,53.4954,23600.0
2013-03-12 10:20:00,69.83,69.89,69.78,69.87,34200.0,53.5031,53.549,53.4647,53.5337,34200.0
2013-03-12 10:30:00,69.87,69.89,69.71,69.73,34400.0,53.5337,53.549,53.4111,53.4264,34400.0
2013-03-12 10:40:00,69.73,69.82,69.73,69.75,34800.0,53.4264,53.4954,53.4264,53.4418,34800.0
2013-03-12 10:50:00,69.74,69.77,69.66,69.72,76800.0,53.4341,53.4571,53.3728,53.4188,76800.0
2013-03-12 11:00:00,69.72,69.72,69.44,69.47,64600.0,53.4188,53.4188,53.2042,53.2272,64600.0
2013-03-12 11:10:00,69.48,69.53,69.39,69.48,39200.0,53.2349,53.2732,53.1659,53.2349,39200.0
2013-03-12 11:20:00,69.45,69.47,69.25,69.28,68200.0,53.2119,53.2272,53.0587,53.0816,68200.0
2013-03-12 11:30:00,69.29,69.29,69.17,69.25,58400.0,53.0893,53.0893,52.9974,53.0587,58400.0
2013-03-12 11:40:00,69.26,69.33,69.15,69.21,30400.0,53.0663,53.12,52.982,53.028,30400.0
2013-03-12 11:50:00,69.21,69.47,69.2,69.46,80200.0,53.028,53.2272,53.0204,53.2196,80200.0
2013-03-12 12:00:00,69.44,69.5,69.41,69.44,34800.0,53.2042,53.2502,53.1813,53.2042,34800.0
2013-03-12 12:10:00,69.45,69.53,69.44,69.48,33800.0,53.2119,53.2732,53.2042,53.2349,33800.0
2013-03-12 12:20:00,69.47,69.48,69.37,69.42,45800.0,53.2272,53.2349,53.1506,53.1889,45800.0
2013-03-12 12:30:00,69.41,69.47,69.41,69.42,34000.0,53.1813,53.2272,53.1813,53.1889,34000.0
2013-03-12 12:40:00,69.41,69.5,69.35,69.49,35000.0,53.1813,53.2502,53.1353,53.2425,35000.0
2013-03-12 12:50:00,69.49,69.57,69.45,69.52,27800.0,53.2425,53.3038,53.2119,53.2655,27800.0
2013-03-12 13:00:00,69.51,69.51,69.38,69.39,21000.0,53.2579,53.2579,53.1583,53.1659,21000.0
2013-03-12 13:10:00,69.38,69.42,69.36,69.41,28800.0,53.1583,53.1889,53.1429,53.1813,28800.0
2013-03-12 13:20:00,69.4,69.47,69.38,69.45,35200.0,53.1736,53.2272,53.1583,53.2119,35200.0
2013-03-12 13:30:00,69.45,69.47,69.41,69.42,25400.0,53.2119,53.2272,53.1813,53.1889,25400.0
2013-03-12 13:40:00,69.42,69.47,69.31,69.33,35200.0,53.1889,53.2272,53.1046,53.12,35200.0
2013-03-12 13:50:00,69.33,69.38,69.32,69.36,35400.0,53.12,53.1583,53.1123,53.1429,35400.0
2013-03-12 14:00:00,69.36,69.39,69.33,69.33,38000.0,53.1429,53.1659,53.12,53.12,38000.0
2013-03-12 14:10:00,69.32,69.36,69.28,69.34,61600.0,53.1123,53.1429,53.0816,53.1276,61600.0
2013-03-12 14:20:00,69.33,69.39,69.31,69.38,83800.0,53.12,53.1659,53.1046,53.1583,83800.0
2013-03-12 14:30:00,69.39,69.45,69.33,69.36,67600.0,53.1659,53.2119,53.12,53.1429,67600.0
2013-03-12 14:40:00,69.37,69.5,69.37,69.5,36200.0,53.1506,53.2502,53.1506,53.2502,36200.0
2013-03-12 14:50:00,69.49,69.51,69.35,69.37,30400.0,53.2425,53.2579,53.1353,53.1506,30400.0
2013-03-12 15:00:00,69.39,69.44,69.37,69.39,27000.0,53.1659,53.2042,53.1506,53.1659,27000.0
2013-03-12 15:10:00,69.39,69.52,69.39,69.5,36000.0,53.1659,53.2655,53.1659,53.2502,36000.0
2013-03-12 15:20:00,69.52,69.54,69.47,69.51,45000.0,53.2655,53.2809,53.2272,53.2579,45000.0
2013-03-12 15:30:00,69.51,69.52,69.42,69.5,80000.0,53.2579,53.2655,53.1889,53.2502,80000.0
2013-03-12 15:40:00,69.5,69.53,69.42,69.44,72400.0,53.2502,53.2732,53.1889,53.2042,72400.0
2013-03-12 15:50:00,69.44,69.5,69.41,69.49,211600.0,53.2042,53.2502,53.1813,53.2425,211600.0
2013-03-13 09:30:00,69.43,69.57,69.3,69.3,146000.0,53.1966,53.3038,53.097,53.097,146000.0
2013-03-13 09:40:00,69.29,69.29,69.06,69.16,47000.0,53.0893,53.0893,52.9131,52.9897,47000.0
2013-03-13 09:50:00,69.15,69.35,69.1,69.34,39000.0,52.982,53.1353,52.9437,53.1276,39000.0
2013-03-13 10:00:00,69.39,69.39,69.28,69.29,52800.0,53.1659,53.1659,53.0816,53.0893,52800.0
2013-03-13 10:10:00,69.32,69.49,69.31,69.44,53000.0,53.1123,53.2425,53.1046,53.2042,53000.0
2013-03-13 10:20:00,69.44,69.52,69.39,69.49,45400.0,53.2042,53.2655,53.1659,53.2425,45400.0
2013-03-13 10:30:00,69.49,69.52,69.38,69.45,42000.0,53.2425,53.2655,53.1583,53.2119,42000.0
2013-03-13 10:40:00,69.42,69.53,69.41,69.51,35400.0,53.1889,53.2732,53.1813,53.2579,35400.0
2013-03-13 10:50:00,69.51,69.54,69.47,69.49,27400.0,53.2579,53.2809,53.2272,53.2425,27400.0
2013-03-13 11:00:00,69.5,69.56,69.48,69.5,34400.0,53.2502,53.2962,53.2349,53.2502,34400.0
2013-03-13 11:10:00,69.5,69.56,69.5,69.52,87600.0,53.2502,53.2962,53.2502,53.2655,87600.0
2013-03-13 11:20:00,69.51,69.52,69.42,69.5,40200.0,53.2579,53.2655,53.1889,53.2502,40200.0
2013-03-13 11:30:00,69.5,69.52,69.42,69.46,38200.0,53.2502,53.2655,53.1889,53.2196,38200.0
2013-03-13 11:40:00,69.45,69.47,69.39,69.42,29000.0,53.2119,53.2272,53.1659,53.1889,29000.0
2013-03-13 11:50:00,69.41,69.49,69.41,69.46,46000.0,53.1813,53.2425,53.1813,53.2196,46000.0
2013-03-13 12:00:00,69.46,69.51,69.44,69.5,50400.0,53.2196,53.2579,53.2042,53.2502,50400.0
2013-03-13 12:10:00,69.49,69.65,69.48,69.64,58600.0,53.2425,53.3651,53.2349,53.3575,58600.0
2013-03-13 12:20:00,69.66,69.69,69.59,69.67,35800.0,53.3728,53.3958,53.3192,53.3805,35800.0
2013-03-13 12:30:00,69.66,69.72,69.64,69.72,56200.0,53.3728,53.4188,53.3575,53.4188,56200.0
2013-03-13 12:40:00,69.72,69.73,69.61,69.61,40200.0,53.4188,53.4264,53.3345,53.3345,40200.0
2013-03-13 12:50:00,69.61,69.64,69.58,69.58,28000.0,53.3345,53.3575,53.3115,53.3115,28000.0
2013-03-13 13:00:00,69.6,69.63,69.56,69.56,32400.0,53.3268,53.3498,53.2962,53.2962,32400.0
2013-03-13 13:10:00,69.55,69.65,69.55,69.64,28000.0,53.2885,53.3651,53.2885,53.3575,28000.0
2013-03-13 13:20:00,69.64,69.64,69.61,69.62,24000.0,53.3575,53.3575,53.3345,53.3422,24000.0
2013-03-13 13:30:00,69.62,69.63,69.6,69.61,14200.0,53.3422,53.3498,53.3268,53.3345,14200.0
2013-03-13 13:40:00,69.6,69.77,69.6,69.77,46400.0,53.3268,53.4571,53.3268,53.4571,46400.0
2013-03-13 13:50:00,69.77,69.78,69.69,69.71,46600.0,53.4571,53.4647,53.3958,53.4111,46600.0
2013-03-13 14:00:00,69.71,69.73,69.67,69.67,58000.0,53.4111,53.4264,53.3805,53.3805,58000.0
2013-03-13 14:10:00,69.67,69.67,69.58,69.6,58600.0,53.3805,53.3805,53.3115,53.3268,58600.0
2013-03-13 14:20:00,69.6,69.63,69.54,69.61,127800.0,53.3268,53.3498,53.2809,53.3345,127800.0
2013-03-13 14:30:00,69.61,69.63,69.56,69.6,102000.0,53.3345,53.3498,53.2962,53.3268,102000.0
2013-03-13 14:40:00,69.6,69.68,69.59,69.66,69000.0,53.3268,53.3881,53.3192,53.3728,69000.0
2013-03-13 14:50:00,69.67,69.7,69.64,69.67,55800.0,53.3805,53.4034,53.3575,53.3805,55800.0
2013-03-13 15:00:00,69.67,69.67,69.57,69.57,39200.0,53.3805,53.3805,53.3038,53.3038,39200.0
2013-03-13 15:10:00,69.57,69.65,69.57,69.64,35200.0,53.3038,53.3651,53.3038,53.3575,35200.0
2013-03-13 15:20:00,69.64,69.73,69.64,69.72,45400.0,53.3575,53.4264,53.3575,53.4188,45400.0
2013-03-13 15:30:00,69.72,69.8,69.7,69.78,76800.0,53.4188,53.4801,53.4034,53.4647,76800.0
2013-03-13 15:40:00,69.78,69.85,69.74,69.85,109800.0,53.4647,53.5184,53.4341,53.5184,109800.0
2013-03-13 15:50:00,69.86,69.9,69.76,69.79,219800.0,53.526,53.5567,53.4494,53.4724,219800.0
2013-03-14 09:30:00,70.0,70.11,69.89,70.07,95600.0,53.6333,53.7176,53.549,53.6869,95600.0
2013-03-14 09:40:00,70.07,70.13,70.0,70.06,111000.0,53.6869,53.7329,53.6333,53.6793,111000.0
2013-03-14 09:50:00,70.06,70.1,70.01,70.07,72000.0,53.6793,53.7099,53.641,53.6869,72000.0
2013-03-14 10:00:00,70.07,70.09,69.98,69.99,46600.0,53.6869,53.7023,53.618,53.6256,46600.0
2013-03-14 10:10:00,70.0,70.01,69.85,69.85,104000.0,53.6333,53.641,53.5184,53.5184,104000.0
2013-03-14 10:20:00,69.85,69.95,69.76,69.92,31000.0,53.5184,53.595,53.4494,53.572,31000.0
2013-03-14 10:30:00,69.91,70.01,69.91,69.99,42200.0,53.5643,53.641,53.5643,53.6256,42200.0
2013-03-14 10:40:00,69.99,70.01,69.95,69.98,30200.0,53.6256,53.641,53.595,53.618,30200.0
2013-03-14 10:50:00,69.98,70.01,69.97,70.01,36200.0,53.618,53.641,53.6103,53.641,36200.0
2013-03-14 11:00:00,69.99,70.01,69.93,69.95,41800.0,53.6256,53.641,53.5797,53.595,41800.0
2013-03-14 11:10:00,69.95,69.98,69.93,69.97,30200.0,53.595,53.618,53.5797,53.6103,30200.0
2013-03-14 11:20:00,69.98,69.99,69.94,69.95,27400.0,53.618,53.6256,53.5873,53.595,27400.0
2013-03-14 11:30:00,69.95,69.98,69.93,69.98,28200.0,53.595,53.618,53.5797,53.618,28200.0
2013-03-14 11:40:00,69.99,70.08,69.96,70.08,80400.0,53.6256,53.6946,53.6027,53.6946,80400.0
2013-03-14 11:50:00,70.08,70.13,70.07,70.1,29200.0,53.6946,53.7329,53.6869,53.7099,29200.0
2013-03-14 12:00:00,70.1,70.11,70.05,70.08,22000.0,53.7099,53.7176,53.6716,53.6946,22000.0
2013-03-14 12:10:00,70.06,70.13,70.06,70.12,28200.0,53.6793,53.7329,53.6793,53.7252,28200.0
2013-03-14 12:20:00,70.12,70.14,70.08,70.09,49400.0,53.7252,53.7406,53.6946,53.7023,49400.0
2013-03-14 12:30:00,70.1,70.15,70.08,70.14,27200.0,53.7099,53.7482,53.6946,53.7406,27200.0
2013-03-14 12:40:00,70.13,70.17,70.11,70.17,21800.0,53.7329,53.7636,53.7176,53.7636,21800.0
2013-03-14 12:50:00,70.17,70.3,70.17,70.29,39400.0,53.7636,53.8632,53.7636,53.8555,39400.0
2013-03-14 13:00:00,70.29,70.3,70.24,70.26,62200.0,53.8555,53.8632,53.8172,53.8325,62200.0
2013-03-14 13:10:00,70.27,70.28,70.21,70.23,44600.0,53.8402,53.8478,53.7942,53.8095,44600.0
2013-03-14 13:20:00,70.23,70.25,70.16,70.16,99200.0,53.8095,53.8249,53.7559,53.7559,99200.0
2013-03-14 13:30:00,70.17,70.17,70.13,70.17,43600.0,53.7636,53.7636,53.7329,53.7636,43600.0
2013-03-14 13:40:00,70.17,70.25,70.17,70.23,46400.0,53.7636,53.8249,53.7636,53.8095,46400.0
2013-03-14 13:50:00,70.24,70.26,70.19,70.19,57400.0,53.8172,53.8325,53.7789,53.7789,57400.0
2013-03-14 14:00:00,70.19,70.31,70.17,70.29,55200.0,53.7789,53.8708,53.7636,53.8555,55200.0
2013-03-14 14:10:00,70.28,70.32,70.25,70.32,41400.0,53.8478,53.8785,53.8249,53.8785,41400.0
2013-03-14 14:20:00,70.32,70.38,70.3,70.38,89400.0,53.8785,53.9245,53.8632,53.9245,89400.0
2013-03-14 14:30:00,70.38,70.39,70.31,70.33,48200.0,53.9245,53.9321,53.8708,53.8861,48200.0
2013-03-14 14:40:00,70.31,70.35,70.27,70.35,69600.0,53.8708,53.9015,53.8402,53.9015,69600.0
2013-03-14 14:50:00,70.35,70.45,70.34,70.42,168800.0,53.9015,53.9781,53.8938,53.9551,168800.0
2013-03-14 15:00:00,70.41,70.42,70.33,70.33,173600.0,53.9474,53.9551,53.8861,53.8861,173600.0
2013-03-14 15:10:00,70.33,70.46,70.33,70.42,83400.0,53.8861,53.9858,53.8861,53.9551,83400.0
2013-03-14 15:20:00,70.42,70.45,70.38,70.39,52600.0,53.9551,53.9781,53.9245,53.9321,52600.0
2013-03-14 15:30:00,70.39,70.48,70.39,70.44,126400.0,53.9321,54.0011,53.9321,53.9704,126400.0
2013-03-14 15:40:00,70.44,70.55,70.44,70.5,206800.0,53.9704,54.0547,53.9704,54.0164,206800.0
2013-03-14 15:50:00,70.5,70.56,70.48,70.51,271200.0,54.0164,54.0624,54.0011,54.0241,271200.0
2013-03-15 09:30:00,70.18,70.62,70.08,70.43,1307600.0,53.7712,54.1083,53.6946,53.9628,1307600.0
2013-03-15 09:40:00,70.43,70.74,70.43,70.69,87200.0,53.9628,54.2003,53.9628,54.162,87200.0
2013-03-15 09:50:00,70.73,70.83,70.6,70.64,101200.0,54.1926,54.2692,54.093,54.1237,101200.0
2013-03-15 10:00:00,70.64,70.77,70.57,70.65,95200.0,54.1237,54.2233,54.07,54.1313,95200.0
2013-03-15 10:10:00,70.66,70.68,70.51,70.58,94800.0,54.139,54.1543,54.0241,54.0777,94800.0
2013-03-15 10:20:00,70.58,70.63,70.48,70.48,57200.0,54.0777,54.116,54.0011,54.0011,57200.0
2013-03-15 10:30:00,70.5,70.54,70.48,70.54,52200.0,54.0164,54.047,54.0011,54.047,52200.0
2013-03-15 10:40:00,70.54,70.55,70.32,70.33,129800.0,54.047,54.0547,53.8785,53.8861,129800.0
2013-03-15 10:50:00,70.35,70.38,70.26,70.35,76800.0,53.9015,53.9245,53.8325,53.9015,76800.0
2013-03-15 11:00:00,70.34,70.44,70.33,70.41,57600.0,53.8938,53.9704,53.8861,53.9474,57600.0
2013-03-15 11:10:00,70.41,70.5,70.38,70.49,34800.0,53.9474,54.0164,53.9245,54.0087,34800.0
2013-03-15 11:20:00,70.5,70.63,70.49,70.61,44200.0,54.0164,54.116,54.0087,54.1007,44200.0
2013-03-15 11:30:00,70.63,70.67,70.55,70.58,65600.0,54.116,54.1467,54.0547,54.0777,65600.0
2013-03-15 11:40:00,70.58,70.6,70.56,70.57,42000.0,54.0777,54.093,54.0624,54.07,42000.0
2013-03-15 11:50:00,70.58,70.6,70.5,70.5,80000.0,54.0777,54.093,54.0164,54.0164,80000.0
2013-03-15 12:00:00,70.5,70.51,70.48,70.49,28000.0,54.0164,54.0241,54.0011,54.0087,28000.0
2013-03-15 12:10:00,70.48,70.49,70.4,70.43,75400.0,54.0011,54.0087,53.9398,53.9628,75400.0
2013-03-15 12:20:00,70.43,70.45,70.41,70.44,28000.0,53.9628,53.9781,53.9474,53.9704,28000.0
2013-03-15 12:30:00,70.42,70.46,70.39,70.44,43000.0,53.9551,53.9858,53.9321,53.9704,43000.0
2013-03-15 12:40:00,70.45,70.53,70.44,70.51,51600.0,53.9781,54.0394,53.9704,54.0241,51600.0
2013-03-15 12:50:00,70.51,70.56,70.49,70.51,100400.0,54.0241,54.0624,54.0087,54.0241,100400.0
2013-03-15 13:00:00,70.52,70.55,70.49,70.53,27800.0,54.0317,54.0547,54.0087,54.0394,27800.0
2013-03-15 13:10:00,70.53,70.58,70.49,70.53,35600.0,54.0394,54.0777,54.0087,54.0394,35600.0
2013-03-15 13:20:00,70.53,70.58,70.53,70.58,21400.0,54.0394,54.0777,54.0394,54.0777,21400.0
2013-03-15 13:30:00,70.56,70.59,70.55,70.57,44400.0,54.0624,54.0854,54.0547,54.07,44400.0
2013-03-15 13:40:00,70.59,70.61,70.57,70.57,46600.0,54.0854,54.1007,54.07,54.07,46600.0
2013-03-15 13:50:00,70.58,70.58,70.51,70.52,30400.0,54.0777,54.0777,54.0241,54.0317,30400.0
2013-03-15 14:00:00,70.52,70.58,70.51,70.53,53800.0,54.0317,54.0777,54.0241,54.0394,53800.0
2013-03-15 14:10:00,70.54,70.6,70.52,70.53,33600.0,54.047,54.093,54.0317,54.0394,33600.0
2013-03-15 14:20:00,70.53,70.56,70.5,70.51,40800.0,54.0394,54.0624,54.0164,54.0241,40800.0
2013-03-15 14:30:00,70.51,70.58,70.51,70.55,48200.0,54.0241,54.0777,54.0241,54.0547,48200.0
2013-03-15 14:40:00,70.56,70.59,70.54,70.59,61200.0,54.0624,54.0854,54.047,54.0854,61200.0
2013-03-15 14:50:00,70.58,70.6,70.5,70.6,60600.0,54.0777,54.093,54.0164,54.093,60600.0
2013-03-15 15:00:00,70.59,70.61,70.54,70.58,81200.0,54.0854,54.1007,54.047,54.0777,81200.0
2013-03-15 15:10:00,70.56,70.6,70.52,70.53,49600.0,54.0624,54.093,54.0317,54.0394,49600.0
2013-03-15 15:20:00,70.53,70.59,70.53,70.56,56000.0,54.0394,54.0854,54.0394,54.0624,56000.0
2013-03-15 15:30:00,70.56,70.64,70.52,70.6,68800.0,54.0624,54.1237,54.0317,54.093,68800.0
2013-03-15 15:40:00,70.6,70.85,70.6,70.83,306200.0,54.093,54.2846,54.093,54.2692,306200.0
2013-03-15 15:50:00,70.83,70.89,70.79,70.85,548800.0,54.2692,54.3152,54.2386,54.2846,548800.0
2013-03-18 09:30:00,69.95,70.45,69.95,70.42,111400.0,53.595,53.9781,53.595,53.9551,111400.0
2013-03-18 09:40:00,70.42,70.42,70.21,70.31,66600.0,53.9551,53.9551,53.7942,53.8708,66600.0
2013-03-18 09:50:00,70.3,70.42,70.24,70.33,83000.0,53.8632,53.9551,53.8172,53.8861,83000.0
2013-03-18 10:00:00,70.28,70.46,70.21,70.29,73000.0,53.8478,53.9858,53.7942,53.8555,73000.0
2013-03-18 10:10:00,70.32,70.42,70.25,70.32,45600.0,53.8785,53.9551,53.8249,53.8785,45600.0
2013-03-18 10:20:00,70.31,70.34,70.18,70.32,76600.0,53.8708,53.8938,53.7712,53.8785,76600.0
2013-03-18 10:30:00,70.33,70.35,70.24,70.25,37200.0,53.8861,53.9015,53.8172,53.8249,37200.0
2013-03-18 10:40:00,70.29,70.36,70.23,70.32,30800.0,53.8555,53.9091,53.8095,53.8785,30800.0
2013-03-18 10:50:00,70.36,70.36,70.27,70.28,43400.0,53.9091,53.9091,53.8402,53.8478,43400.0
2013-03-18 11:00:00,70.28,70.42,70.26,70.39,85600.0,53.8478,53.9551,53.8325,53.9321,85600.0
2013-03-18 11:10:00,70.39,70.52,70.39,70.48,105600.0,53.9321,54.0317,53.9321,54.0011,105600.0
2013-03-18 11:20:00,70.49,70.62,70.45,70.56,104000.0,54.0087,54.1083,53.9781,54.0624,104000.0
2013-03-18 11:30:00,70.57,70.6,70.55,70.58,51600.0,54.07,54.093,54.0547,54.0777,51600.0
2013-03-18 11:40:00,70.58,70.59,70.55,70.58,66400.0,54.0777,54.0854,54.0547,54.0777,66400.0
2013-03-18 11:50:00,70.58,70.62,70.55,70.62,74200.0,54.0777,54.1083,54.0547,54.1083,74200.0
2013-03-18 12:00:00,70.6,70.78,70.6,70.71,71200.0,54.093,54.2309,54.093,54.1773,71200.0
2013-03-18 12:10:00,70.71,70.74,70.56,70.56,56200.0,54.1773,54.2003,54.0624,54.0624,56200.0
2013-03-18 12:20:00,70.56,70.61,70.49,70.57,73800.0,54.0624,54.1007,54.0087,54.07,73800.0
2013-03-18 12:30:00,70.56,70.57,70.49,70.49,49800.0,54.0624,54.07,54.0087,54.0087,49800.0
2013-03-18 12:40:00,70.48,70.49,70.32,70.32,59000.0,54.0011,54.0087,53.8785,53.8785,59000.0
2013-03-18 12:50:00,70.32,70.44,70.31,70.39,61400.0,53.8785,53.9704,53.8708,53.9321,61400.0
2013-03-18 13:00:00,70.39,70.4,70.34,70.35,50400.0,53.9321,53.9398,53.8938,53.9015,50400.0
2013-03-18 13:10:00,70.35,70.37,70.33,70.36,32000.0,53.9015,53.9168,53.8861,53.9091,32000.0
2013-03-18 13:20:00,70.36,70.36,70.17,70.17,69800.0,53.9091,53.9091,53.7636,53.7636,69800.0
2013-03-18 13:30:00,70.17,70.19,70.13,70.19,98000.0,53.7636,53.7789,53.7329,53.7789,98000.0
2013-03-18 13:40:00,70.19,70.24,70.14,70.23,79800.0,53.7789,53.8172,53.7406,53.8095,79800.0
2013-03-18 13:50:00,70.23,70.25,70.19,70.2,59000.0,53.8095,53.8249,53.7789,53.7865,59000.0
2013-03-18 14:00:00,70.17,70.27,70.12,70.24,83200.0,53.7636,53.8402,53.7252,53.8172,83200.0
2013-03-18 14:10:00,70.24,70.26,70.17,70.17,72200.0,53.8172,53.8325,53.7636,53.7636,72200.0
2013-03-18 14:20:00,70.17,70.27,70.16,70.24,68200.0,53.7636,53.8402,53.7559,53.8172,68200.0
2013-03-18 14:30:00,70.24,70.26,70.08,70.09,83200.0,53.8172,53.8325,53.6946,53.7023,83200.0
2013-03-18 14:40:00,70.09,70.09,70.0,70.05,87200.0,53.7023,53.7023,53.6333,53.6716,87200.0
2013-03-18 14:50:00,70.05,70.1,70.01,70.02,119200.0,53.6716,53.7099,53.641,53.6486,119200.0
2013-03-18 15:00:00,70.02,70.14,70.02,70.14,70000.0,53.6486,53.7406,53.6486,53.7406,70000.0
2013-03-18 15:10:00,70.12,70.25,70.03,70.11,160600.0,53.7252,53.8249,53.6563,53.7176,160600.0
2013-03-18 15:20:00,70.1,70.13,69.96,69.98,127000.0,53.7099,53.7329,53.6027,53.618,127000.0
2013-03-18 15:30:00,70.0,70.0,69.92,69.98,198200.0,53.6333,53.6333,53.572,53.618,198200.0
2013-03-18 15:40:00,69.98,70.03,69.93,69.94,322600.0,53.618,53.6563,53.5797,53.5873,322600.0
2013-03-18 15:50:00,69.94,70.15,69.91,70.13,403400.0,53.5873,53.7482,53.5643,53.7329,403400.0
2013-03-19 09:30:00,70.11,70.39,70.02,70.04,91600.0,53.7176,53.9321,53.6486,53.664,91600.0
2013-03-19 09:40:00,70.04,70.11,69.84,70.09,176400.0,53.664,53.7176,53.5107,53.7023,176400.0
2013-03-19 09:50:00,70.08,70.26,70.08,70.15,80400.0,53.6946,53.8325,53.6946,53.7482,80400.0
2013-03-19 10:00:00,70.14,70.25,70.08,70.11,54800.0,53.7406,53.8249,53.6946,53.7176,54800.0
2013-03-19 10:10:00,70.13,70.13,70.04,70.08,44200.0,53.7329,53.7329,53.664,53.6946,44200.0
2013-03-19 10:20:00,70.08,70.13,69.83,69.84,65200.0,53.6946,53.7329,53.5031,53.5107,65200.0
2013-03-19 10:30:00,69.86,69.99,69.82,69.99,82800.0,53.526,53.6256,53.4954,53.6256,82800.0
2013-03-19 10:40:00,70.0,70.14,69.98,70.0,51400.0,53.6333,53.7406,53.618,53.6333,51400.0
2013-03-19 10:50:00,69.96,70.15,69.96,70.13,36800.0,53.6027,53.7482,53.6027,53.7329,36800.0
2013-03-19 11:00:00,70.16,70.23,70.0,70.08,89000.0,53.7559,53.8095,53.6333,53.6946,89000.0
2013-03-19 11:10:00,70.08,70.18,70.08,70.17,46200.0,53.6946,53.7712,53.6946,53.7636,46200.0
2013-03-19 11:20:00,70.17,70.2,70.12,70.14,36800.0,53.7636,53.7865,53.7252,53.7406,36800.0
2013-03-19 11:30:00,70.14,70.17,70.06,70.06,59400.0,53.7406,53.7636,53.6793,53.6793,59400.0
2013-03-19 11:40:00,70.04,70.12,69.96,70.0,87600.0,53.664,53.7252,53.6027,53.6333,87600.0
2013-03-19 11:50:00,69.99,70.02,69.53,69.58,124600.0,53.6256,53.6486,53.2732,53.3115,124600.0
2013-03-19 12:00:00,69.57,69.77,69.57,69.74,84600.0,53.3038,53.4571,53.3038,53.4341,84600.0
2013-03-19 12:10:00,69.74,69.74,69.55,69.63,74800.0,53.4341,53.4341,53.2885,53.3498,74800.0
2013-03-19 12:20:00,69.63,69.89,69.62,69.86,63000.0,53.3498,53.549,53.3422,53.526,63000.0
2013-03-19 12:30:00,69.85,69.86,69.72,69.74,37200.0,53.5184,53.526,53.4188,53.4341,37200.0
2013-03-19 12:40:00,69.74,69.86,69.74,69.75,47800.0,53.4341,53.526,53.4341,53.4418,47800.0
2013-03-19 12:50:00,69.75,69.75,69.66,69.74,101200.0,53.4418,53.4418,53.3728,53.4341,101200.0
2013-03-19 13:00:00,69.74,69.79,69.71,69.79,63200.0,53.4341,53.4724,53.4111,53.4724,63200.0
2013-03-19 13:10:00,69.78,69.8,69.56,69.57,66600.0,53.4647,53.4801,53.2962,53.3038,66600.0
2013-03-19 13:20:00,69.57,69.6,69.39,69.54,94800.0,53.3038,53.3268,53.1659,53.2809,94800.0
2013-03-19 13:30:00,69.54,69.73,69.51,69.59,79000.0,53.2809,53.4264,53.2579,53.3192,79000.0
2013-03-19 13:40:00,69.59,69.64,69.55,69.61,102800.0,53.3192,53.3575,53.2885,53.3345,102800.0
2013-03-19 13:50:00,69.61,69.79,69.6,69.76,75600.0,53.3345,53.4724,53.3268,53.4494,75600.0
2013-03-19 14:00:00,69.77,69.86,69.67,69.85,78400.0,53.4571,53.526,53.3805,53.5184,78400.0
2013-03-19 14:10:00,69.86,69.87,69.6,69.62,65600.0,53.526,53.5337,53.3268,53.3422,65600.0
2013-03-19 14:20:00,69.61,69.85,69.61,69.8,75600.0,53.3345,53.5184,53.3345,53.4801,75600.0
2013-03-19 14:30:00,69.81,69.99,69.8,69.86,93400.0,53.4877,53.6256,53.4801,53.526,93400.0
2013-03-19 14:40:00,69.86,69.98,69.86,69.89,92200.0,53.526,53.618,53.526,53.549,92200.0
2013-03-19 14:50:00,69.89,69.9,69.64,69.67,124400.0,53.549,53.5567,53.3575,53.3805,124400.0
2013-03-19 15:00:00,69.68,69.78,69.67,69.71,96200.0,53.3881,53.4647,53.3805,53.4111,96200.0
2013-03-19 15:10:00,69.71,70.01,69.69,69.83,121200.0,53.4111,53.641,53.3958,53.5031,121200.0
2013-03-19 15:20:00,69.83,69.84,69.68,69.76,100600.0,53.5031,53.5107,53.3881,53.4494,100600.0
2013-03-19 15:30:00,69.76,69.76,69.57,69.61,186800.0,53.4494,53.4494,53.3038,53.3345,186800.0
2013-03-19 15:40:00,69.61,69.72,69.57,69.6,126800.0,53.3345,53.4188,53.3038,53.3268,126800.0
2013-03-19 15:50:00,69.6,69.85,69.6,69.81,255800.0,53.3268,53.5184,53.3268,53.4877,255800.0
2013-03-20 09:30:00,70.38,70.45,70.08,70.2,107600.0,53.9245,53.9781,53.6946,53.7865,107600.0
2013-03-20 09:40:00,70.2,70.33,70.17,70.33,85600.0,53.7865,53.8861,53.7636,53.8861,85600.0
2013-03-20 09:50:00,70.35,70.48,70.25,70.25,58800.0,53.9015,54.0011,53.8249,53.8249,58800.0
2013-03-20 10:00:00,70.28,70.32,69.98,69.98,114200.0,53.8478,53.8785,53.618,53.618,114200.0
2013-03-20 10:10:00,70.0,70.06,69.83,69.85,122800.0,53.6333,53.6793,53.5031,53.5184,122800.0
2013-03-20 10:20:00,69.85,69.85,69.72,69.75,90000.0,53.5184,53.5184,53.4188,53.4418,90000.0
2013-03-20 10:30:00,69.75,69.87,69.72,69.74,201800.0,53.4418,53.5337,53.4188,53.4341,201800.0
2013-03-20 10:40:00,69.75,69.88,69.72,69.85,193200.0,53.4418,53.5414,53.4188,53.5184,193200.0
2013-03-20 10:50:00,69.85,69.86,69.8,69.81,68800.0,53.5184,53.526,53.4801,53.4877,68800.0
2013-03-20 11:00:00,69.83,69.83,69.76,69.78,44800.0,53.5031,53.5031,53.4494,53.4647,44800.0
2013-03-20 11:10:00,69.77,69.79,69.48,69.48,79400.0,53.4571,53.4724,53.2349,53.2349,79400.0
2013-03-20 11:20:00,69.48,69.71,69.47,69.66,45000.0,53.2349,53.4111,53.2272,53.3728,45000.0
2013-03-20 11:30:00,69.65,69.76,69.65,69.71,177200.0,53.3651,53.4494,53.3651,53.4111,177200.0
2013-03-20 11:40:00,69.71,69.71,69.48,69.48,38000.0,53.4111,53.4111,53.2349,53.2349,38000.0
2013-03-20 11:50:00,69.48,69.57,69.48,69.57,54200.0,53.2349,53.3038,53.2349,53.3038,54200.0
2013-03-20 12:00:00,69.57,69.61,69.53,69.59,61200.0,53.3038,53.3345,53.2732,53.3192,61200.0
2013-03-20 12:10:00,69.6,69.63,69.49,69.49,33800.0,53.3268,53.3498,53.2425,53.2425,33800.0
2013-03-20 12:20:00,69.49,69.58,69.49,69.58,30000.0,53.2425,53.3115,53.2425,53.3115,30000.0
2013-03-20 12:30:00,69.58,69.58,69.55,69.58,25800.0,53.3115,53.3115,53.2885,53.3115,25800.0
2013-03-20 12:40:00,69.57,69.59,69.42,69.45,92400.0,53.3038,53.3192,53.1889,53.2119,92400.0
2013-03-20 12:50:00,69.43,69.44,69.35,69.37,38000.0,53.1966,53.2042,53.1353,53.1506,38000.0
2013-03-20 13:00:00,69.35,69.46,69.35,69.46,148200.0,53.1353,53.2196,53.1353,53.2196,148200.0
2013-03-20 13:10:00,69.45,69.52,69.44,69.5,57400.0,53.2119,53.2655,53.2042,53.2502,57400.0
2013-03-20 13:20:00,69.5,69.56,69.42,69.42,31000.0,53.2502,53.2962,53.1889,53.1889,31000.0
2013-03-20 13:30:00,69.42,69.46,69.39,69.41,46800.0,53.1889,53.2196,53.1659,53.1813,46800.0
2013-03-20 13:40:00,69.41,69.51,69.41,69.5,52800.0,53.1813,53.2579,53.1813,53.2502,52800.0
2013-03-20 13:50:00,69.49,69.51,69.44,69.46,60000.0,53.2425,53.2579,53.2042,53.2196,60000.0
2013-03-20 14:00:00,69.46,69.5,69.39,69.42,70400.0,53.2196,53.2502,53.1659,53.1889,70400.0
2013-03-20 14:10:00,69.42,69.54,69.39,69.46,74600.0,53.1889,53.2809,53.1659,53.2196,74600.0
2013-03-20 14:20:00,69.47,69.61,69.42,69.55,87400.0,53.2272,53.3345,53.1889,53.2885,87400.0
2013-03-20 14:30:00,69.55,69.6,69.47,69.5,84200.0,53.2885,53.3268,53.2272,53.2502,84200.0
2013-03-20 14:40:00,69.51,69.61,69.5,69.54,86200.0,53.2579,53.3345,53.2502,53.2809,86200.0
2013-03-20 14:50:00,69.54,69.58,69.49,69.52,56600.0,53.2809,53.3115,53.2425,53.2655,56600.0
2013-03-20 15:00:00,69.52,69.55,69.39,69.54,90000.0,53.2655,53.2885,53.1659,53.2809,90000.0
2013-03-20 15:10:00,69.53,69.58,69.49,69.55,92400.0,53.2732,53.3115,53.2425,53.2885,92400.0
2013-03-20 15:20:00,69.56,69.56,69.39,69.41,180600.0,53.2962,53.2962,53.1659,53.1813,180600.0
2013-03-20 15:30:00,69.41,69.47,69.39,69.45,168600.0,53.1813,53.2272,53.1659,53.2119,168600.0
2013-03-20 15:40:00,69.45,69.7,69.45,69.69,192800.0,53.2119,53.4034,53.2119,53.3958,192800.0
2013-03-20 15:50:00,69.68,69.68,69.42,69.57,274000.0,53.3881,53.3881,53.1889,53.3038,274000.0
2013-03-21 09:30:00,69.22,69.62,69.11,69.28,190800.0,53.0357,53.3422,52.9514,53.0816,190800.0
2013-03-21 09:40:00,69.29,69.6,69.16,69.52,118000.0,53.0893,53.3268,52.9897,53.2655,118000.0
2013-03-21 09:50:00,69.54,69.6,69.38,69.58,145000.0,53.2809,53.3268,53.1583,53.3115,145000.0
2013-03-21 10:00:00,69.58,69.63,69.34,69.42,165000.0,53.3115,53.3498,53.1276,53.1889,165000.0
2013-03-21 10:10:00,69.44,69.47,69.31,69.37,123400.0,53.2042,53.2272,53.1046,53.1506,123400.0
2013-03-21 10:20:00,69.37,69.42,69.29,69.41,70800.0,53.1506,53.1889,53.0893,53.1813,70800.0
2013-03-21 10:30:00,69.39,69.44,69.3,69.3,38000.0,53.1659,53.2042,53.097,53.097,38000.0
2013-03-21 10:40:00,69.35,69.6,69.35,69.58,87600.0,53.1353,53.3268,53.1353,53.3115,87600.0
2013-03-21 10:50:00,69.58,69.6,69.45,69.53,94800.0,53.3115,53.3268,53.2119,53.2732,94800.0
2013-03-21 11:00:00,69.51,69.52,69.32,69.46,63600.0,53.2579,53.2655,53.1123,53.2196,63600.0
2013-03-21 11:10:00,69.46,69.49,69.29,69.39,55000.0,53.2196,53.2425,53.0893,53.1659,55000.0
2013-03-21 11:20:00,69.42,69.5,69.35,69.45,75200.0,53.1889,53.2502,53.1353,53.2119,75200.0
2013-03-21 11:30:00,69.46,69.5,69.38,69.47,66000.0,53.2196,53.2502,53.1583,53.2272,66000.0
2013-03-21 11:40:00,69.48,69.58,69.48,69.53,42200.0,53.2349,53.3115,53.2349,53.2732,42200.0
2013-03-21 11:50:00,69.54,69.58,69.48,69.52,39000.0,53.2809,53.3115,53.2349,53.2655,39000.0
2013-03-21 12:00:00,69.52,69.54,69.38,69.39,63200.0,53.2655,53.2809,53.1583,53.1659,63200.0
2013-03-21 12:10:00,69.37,69.41,69.32,69.36,58800.0,53.1506,53.1813,53.1123,53.1429,58800.0
2013-03-21 12:20:00,69.36,69.42,69.33,69.35,47600.0,53.1429,53.1889,53.12,53.1353,47600.0
2013-03-21 12:30:00,69.34,69.42,69.33,69.42,50200.0,53.1276,53.1889,53.12,53.1889,50200.0
2013-03-21 12:40:00,69.42,69.5,69.42,69.46,33400.0,53.1889,53.2502,53.1889,53.2196,33400.0
2013-03-21 12:50:00,69.46,69.49,69.45,69.46,50600.0,53.2196,53.2425,53.2119,53.2196,50600.0
2013-03-21 13:00:00,69.46,69.47,69.39,69.42,47800.0,53.2196,53.2272,53.1659,53.1889,47800.0
2013-03-21 13:10:00,69.42,69.45,69.27,69.28,69600.0,53.1889,53.2119,53.074,53.0816,69600.0
2013-03-21 13:20:00,69.28,69.39,69.21,69.21,289000.0,53.0816,53.1659,53.028,53.028,289000.0
2013-03-21 13:30:00,69.21,69.21,69.02,69.1,86200.0,53.028,53.028,52.8824,52.9437,86200.0
2013-03-21 13:40:00,69.08,69.17,68.94,69.14,96000.0,52.9284,52.9974,52.8211,52.9744,96000.0
2013-03-21 13:50:00,69.14,69.17,69.04,69.1,52200.0,52.9744,52.9974,52.8978,52.9437,52200.0
2013-03-21 14:00:00,69.11,69.11,68.86,69.06,143000.0,52.9514,52.9514,52.7598,52.9131,143000.0
2013-03-21 14:10:00,69.06,69.3,69.02,69.26,54200.0,52.9131,53.097,52.8824,53.0663,54200.0
2013-03-21 14:20:00,69.25,69.31,69.2,69.21,43800.0,53.0587,53.1046,53.0204,53.028,43800.0
2013-03-21 14:30:00,69.21,69.31,69.21,69.27,55800.0,53.028,53.1046,53.028,53.074,55800.0
2013-03-21 14:40:00,69.27,69.39,69.22,69.34,55000.0,53.074,53.1659,53.0357,53.1276,55000.0
2013-03-21 14:50:00,69.35,69.38,69.3,69.31,45600.0,53.1353,53.1583,53.097,53.1046,45600.0
2013-03-21 15:00:00,69.32,69.42,69.29,69.31,51000.0,53.1123,53.1889,53.0893,53.1046,51000.0
2013-03-21 15:10:00,69.31,69.41,69.3,69.36,128000.0,53.1046,53.1813,53.097,53.1429,128000.0
2013-03-21 15:20:00,69.36,69.55,69.33,69.53,117200.0,53.1429,53.2885,53.12,53.2732,117200.0
2013-03-21 15:30:00,69.54,69.55,69.33,69.33,118200.0,53.2809,53.2885,53.12,53.12,118200.0
2013-03-21 15:40:00,69.33,69.33,69.19,69.23,106600.0,53.12,53.12,53.0127,53.0433,106600.0
2013-03-21 15:50:00,69.24,69.25,69.13,69.19,337000.0,53.051,53.0587,52.9667,53.0127,337000.0
2013-03-22 09:30:00,69.39,69.67,69.31,69.61,274600.0,53.1659,53.3805,53.1046,53.3345,274600.0
2013-03-22 09:40:00,69.62,69.62,69.34,69.38,88000.0,53.3422,53.3422,53.1276,53.1583,88000.0
2013-03-22 09:50:00,69.38,69.42,69.24,69.32,67800.0,53.1583,53.1889,53.051,53.1123,67800.0
2013-03-22 10:00:00,69.32,69.45,69.28,69.4,97800.0,53.1123,53.2119,53.0816,53.1736,97800.0
2013-03-22 10:10:00,69.4,69.46,69.32,69.38,78400.0,53.1736,53.2196,53.1123,53.1583,78400.0
2013-03-22 10:20:00,69.41,69.46,69.37,69.45,88400.0,53.1813,53.2196,53.1506,53.2119,88400.0
2013-03-22 10:30:00,69.44,69.45,69.32,69.32,69000.0,53.2042,53.2119,53.1123,53.1123,69000.0
2013-03-22 10:40:00,69.33,69.38,69.2,69.22,55800.0,53.12,53.1583,53.0204,53.0357,55800.0
2013-03-22 10:50:00,69.22,69.29,69.17,69.27,74200.0,53.0357,53.0893,52.9974,53.074,74200.0
2013-03-22 11:00:00,69.26,69.42,69.26,69.37,53800.0,53.0663,53.1889,53.0663,53.1506,53800.0
2013-03-22 11:10:00,69.37,69.47,69.35,69.45,48000.0,53.1506,53.2272,53.1353,53.2119,48000.0
2013-03-22 11:20:00,69.47,69.47,69.35,69.41,71600.0,53.2272,53.2272,53.1353,53.1813,71600.0
2013-03-22 11:30:00,69.39,69.41,69.31,69.32,58200.0,53.1659,53.1813,53.1046,53.1123,58200.0
2013-03-22 11:40:00,69.32,69.33,69.14,69.15,59000.0,53.1123,53.12,52.9744,52.982,59000.0
2013-03-22 11:50:00,69.15,69.22,69.04,69.2,66400.0,52.982,53.0357,52.8978,53.0204,66400.0
2013-03-22 12:00:00,69.2,69.25,69.16,69.2,27400.0,53.0204,53.0587,52.9897,53.0204,27400.0
2013-03-22 12:10:00,69.19,69.27,69.17,69.26,57200.0,53.0127,53.074,52.9974,53.0663,57200.0
2013-03-22 12:20:00,69.27,69.31,69.23,69.31,26000.0,53.074,53.1046,53.0433,53.1046,26000.0
2013-03-22 12:30:00,69.32,69.34,69.26,69.34,20800.0,53.1123,53.1276,53.0663,53.1276,20800.0
2013-03-22 12:40:00,69.32,69.35,69.28,69.35,17800.0,53.1123,53.1353,53.0816,53.1353,17800.0
2013-03-22 12:50:00,69.36,69.42,69.33,69.39,28800.0,53.1429,53.1889,53.12,53.1659,28800.0
2013-03-22 13:00:00,69.39,69.45,69.39,69.44,85800.0,53.1659,53.2119,53.1659,53.2042,85800.0
2013-03-22 13:10:00,69.44,69.46,69.4,69.44,20600.0,53.2042,53.2196,53.1736,53.2042,20600.0
2013-03-22 13:20:00,69.44,69.5,69.38,69.47,52600.0,53.2042,53.2502,53.1583,53.2272,52600.0
2013-03-22 13:30:00,69.47,69.51,69.41,69.44,58600.0,53.2272,53.2579,53.1813,53.2042,58600.0
2013-03-22 13:40:00,69.44,69.46,69.4,69.46,21600.0,53.2042,53.2196,53.1736,53.2196,21600.0
2013-03-22 13:50:00,69.46,69.47,69.42,69.46,30800.0,53.2196,53.2272,53.1889,53.2196,30800.0
2013-03-22 14:00:00,69.46,69.54,69.45,69.49,51200.0,53.2196,53.2809,53.2119,53.2425,51200.0
2013-03-22 14:10:00,69.49,69.56,69.49,69.54,25400.0,53.2425,53.2962,53.2425,53.2809,25400.0
2013-03-22 14:20:00,69.54,69.54,69.44,69.48,44400.0,53.2809,53.2809,53.2042,53.2349,44400.0
2013-03-22 14:30:00,69.47,69.62,69.47,69.59,93800.0,53.2272,53.3422,53.2272,53.3192,93800.0
2013-03-22 14:40:00,69.59,69.61,69.53,69.57,32400.0,53.3192,53.3345,53.2732,53.3038,32400.0
2013-03-22 14:50:00,69.57,69.57,69.53,69.57,70800.0,53.3038,53.3038,53.2732,53.3038,70800.0
2013-03-22 15:00:00,69.56,69.56,69.48,69.49,112200.0,53.2962,53.2962,53.2349,53.2425,112200.0
2013-03-22 15:10:00,69.49,69.53,69.48,69.5,50600.0,53.2425,53.2732,53.2349,53.2502,50600.0
2013-03-22 15:20:00,69.49,69.5,69.32,69.36,90400.0,53.2425,53.2502,53.1123,53.1429,90400.0
2013-03-22 15:30:00,69.35,69.5,69.35,69.46,138200.0,53.1353,53.2502,53.1353,53.2196,138200.0
2013-03-22 15:40:00,69.46,69.54,69.42,69.42,135200.0,53.2196,53.2809,53.1889,53.1889,135200.0
2013-03-22 15:50:00,69.42,69.59,69.38,69.58,339200.0,53.1889,53.3192,53.1583,53.3115,339200.0
2013-03-25 09:30:00,69.98,70.01,69.59,69.75,110600.0,53.618,53.641,53.3192,53.4418,110600.0
2013-03-25 09:40:00,69.78,70.13,69.75,70.05,123200.0,53.4647,53.7329,53.4418,53.6716,123200.0
2013-03-25 09:50:00,70.03,70.13,69.95,70.08,59000.0,53.6563,53.7329,53.595,53.6946,59000.0
2013-03-25 10:00:00,70.11,70.13,69.99,70.06,84000.0,53.7176,53.7329,53.6256,53.6793,84000.0
2013-03-25 10:10:00,70.06,70.07,70.01,70.03,101400.0,53.6793,53.6869,53.641,53.6563,101400.0
2013-03-25 10:20:00,70.04,70.05,69.81,69.85,111000.0,53.664,53.6716,53.4877,53.5184,111000.0
2013-03-25 10:30:00,69.84,69.88,69.7,69.73,55400.0,53.5107,53.5414,53.4034,53.4264,55400.0
2013-03-25 10:40:00,69.72,69.75,69.58,69.68,79200.0,53.4188,53.4418,53.3115,53.3881,79200.0
2013-03-25 10:50:00,69.68,69.69,69.58,69.6,62200.0,53.3881,53.3958,53.3115,53.3268,62200.0
2013-03-25 11:00:00,69.58,69.58,69.4,69.48,126800.0,53.3115,53.3115,53.1736,53.2349,126800.0
2013-03-25 11:10:00,69.47,69.49,69.21,69.25,145200.0,53.2272,53.2425,53.028,53.0587,145200.0
2013-03-25 11:20:00,69.25,69.44,69.19,69.29,98400.0,53.0587,53.2042,53.0127,53.0893,98400.0
2013-03-25 11:30:00,69.28,69.42,69.25,69.38,36200.0,53.0816,53.1889,53.0587,53.1583,36200.0
2013-03-25 11:40:00,69.38,69.48,69.31,69.44,51400.0,53.1583,53.2349,53.1046,53.2042,51400.0
2013-03-25 11:50:00,69.41,69.45,69.34,69.39,58200.0,53.1813,53.2119,53.1276,53.1659,58200.0
2013-03-25 12:00:00,69.41,69.41,69.24,69.24,74000.0,53.1813,53.1813,53.051,53.051,74000.0
2013-03-25 12:10:00,69.24,69.26,69.17,69.19,38200.0,53.051,53.0663,52.9974,53.0127,38200.0
2013-03-25 12:20:00,69.17,69.2,69.08,69.1,50600.0,52.9974,53.0204,52.9284,52.9437,50600.0
2013-03-25 12:30:00,69.08,69.12,69.02,69.1,240600.0,52.9284,52.9591,52.8824,52.9437,240600.0
2013-03-25 12:40:00,69.1,69.11,69.03,69.07,28000.0,52.9437,52.9514,52.8901,52.9207,28000.0
2013-03-25 12:50:00,69.07,69.08,68.72,68.77,140600.0,52.9207,52.9284,52.6526,52.6909,140600.0
2013-03-25 13:00:00,68.76,68.86,68.69,68.71,81200.0,52.6832,52.7598,52.6296,52.6449,81200.0
2013-03-25 13:10:00,68.73,68.79,68.63,68.7,75200.0,52.6602,52.7062,52.5836,52.6373,75200.0
2013-03-25 13:20:00,68.7,68.86,68.69,68.84,92600.0,52.6373,52.7598,52.6296,52.7445,92600.0
2013-03-25 13:30:00,68.83,68.84,68.67,68.69,77000.0,52.7369,52.7445,52.6143,52.6296,77000.0
2013-03-25 13:40:00,68.69,68.8,68.67,68.78,171400.0,52.6296,52.7139,52.6143,52.6986,171400.0
2013-03-25 13:50:00,68.79,68.85,68.77,68.78,266600.0,52.7062,52.7522,52.6909,52.6986,266600.0
2013-03-25 14:00:00,68.8,68.89,68.76,68.88,87200.0,52.7139,52.7828,52.6832,52.7752,87200.0
2013-03-25 14:10:00,68.89,68.96,68.82,68.85,103600.0,52.7828,52.8365,52.7292,52.7522,103600.0
2013-03-25 14:20:00,68.86,68.91,68.8,68.8,44000.0,52.7598,52.7982,52.7139,52.7139,44000.0
2013-03-25 14:30:00,68.8,68.82,68.7,68.76,62200.0,52.7139,52.7292,52.6373,52.6832,62200.0
2013-03-25 14:40:00,68.76,68.88,68.76,68.84,105600.0,52.6832,52.7752,52.6832,52.7445,105600.0
2013-03-25 14:50:00,68.84,68.87,68.79,68.86,45400.0,52.7445,52.7675,52.7062,52.7598,45400.0
2013-03-25 15:00:00,68.86,68.86,68.64,68.65,103800.0,52.7598,52.7598,52.5913,52.5989,103800.0
2013-03-25 15:10:00,68.66,68.72,68.58,68.58,137600.0,52.6066,52.6526,52.5453,52.5453,137600.0
2013-03-25 15:20:00,68.58,68.67,68.55,68.61,117200.0,52.5453,52.6143,52.5223,52.5683,117200.0
2013-03-25 15:30:00,68.61,68.67,68.53,68.55,178800.0,52.5683,52.6143,52.507,52.5223,178800.0
2013-03-25 15:40:00,68.54,68.56,68.45,68.49,295000.0,52.5147,52.53,52.4457,52.4764,295000.0
2013-03-25 15:50:00,68.49,68.7,68.49,68.61,326200.0,52.4764,52.6373,52.4764,52.5683,326200.0
2013-03-26 09:30:00,69.14,69.33,69.01,69.3,143000.0,52.9744,53.12,52.8748,53.097,143000.0
2013-03-26 09:40:00,69.3,69.59,69.3,69.36,164400.0,53.097,53.3192,53.097,53.1429,164400.0
2013-03-26 09:50:00,69.39,69.45,69.29,69.39,68000.0,53.1659,53.2119,53.0893,53.1659,68000.0
2013-03-26 10:00:00,69.36,69.41,69.11,69.41,121400.0,53.1429,53.1813,52.9514,53.1813,121400.0
2013-03-26 10:10:00,69.41,69.52,69.21,69.21,75200.0,53.1813,53.2655,53.028,53.028,75200.0
2013-03-26 10:20:00,69.21,69.39,69.19,69.39,67600.0,53.028,53.1659,53.0127,53.1659,67600.0
2013-03-26 10:30:00,69.4,69.55,69.32,69.53,107000.0,53.1736,53.2885,53.1123,53.2732,107000.0
2013-03-26 10:40:00,69.54,69.56,69.38,69.41,60800.0,53.2809,53.2962,53.1583,53.1813,60800.0
2013-03-26 10:50:00,69.41,69.59,69.39,69.47,59600.0,53.1813,53.3192,53.1659,53.2272,59600.0
2013-03-26 11:00:00,69.48,69.54,69.44,69.47,63600.0,53.2349,53.2809,53.2042,53.2272,63600.0
2013-03-26 11:10:00,69.46,69.57,69.45,69.55,108600.0,53.2196,53.3038,53.2119,53.2885,108600.0
2013-03-26 11:20:00,69.55,69.6,69.54,69.56,53000.0,53.2885,53.3268,53.2809,53.2962,53000.0
2013-03-26 11:30:00,69.55,69.59,69.5,69.52,37000.0,53.2885,53.3192,53.2502,53.2655,37000.0
2013-03-26 11:40:00,69.53,69.64,69.52,69.6,64800.0,53.2732,53.3575,53.2655,53.3268,64800.0
2013-03-26 11:50:00,69.63,69.63,69.47,69.53,62800.0,53.3498,53.3498,53.2272,53.2732,62800.0
2013-03-26 12:00:00,69.51,69.7,69.5,69.68,31200.0,53.2579,53.4034,53.2502,53.3881,31200.0
2013-03-26 12:10:00,69.69,69.7,69.58,69.58,55200.0,53.3958,53.4034,53.3115,53.3115,55200.0
2013-03-26 12:20:00,69.58,69.61,69.42,69.53,38000.0,53.3115,53.3345,53.1889,53.2732,38000.0
2013-03-26 12:30:00,69.54,69.56,69.45,69.49,23400.0,53.2809,53.2962,53.2119,53.2425,23400.0
2013-03-26 12:40:00,69.49,69.58,69.47,69.54,33200.0,53.2425,53.3115,53.2272,53.2809,33200.0
2013-03-26 12:50:00,69.54,69.55,69.49,69.55,31000.0,53.2809,53.2885,53.2425,53.2885,31000.0
2013-03-26 13:00:00,69.54,69.54,69.51,69.53,17800.0,53.2809,53.2809,53.2579,53.2732,17800.0
2013-03-26 13:10:00,69.55,69.58,69.52,69.52,31200.0,53.2885,53.3115,53.2655,53.2655,31200.0
2013-03-26 13:20:00,69.53,69.64,69.53,69.6,40400.0,53.2732,53.3575,53.2732,53.3268,40400.0
2013-03-26 13:30:00,69.6,69.81,69.6,69.81,76800.0,53.3268,53.4877,53.3268,53.4877,76800.0
2013-03-26 13:40:00,69.8,69.81,69.66,69.7,63400.0,53.4801,53.4877,53.3728,53.4034,63400.0
2013-03-26 13:50:00,69.71,69.77,69.68,69.73,41000.0,53.4111,53.4571,53.3881,53.4264,41000.0
2013-03-26 14:00:00,69.73,69.74,69.66,69.66,47400.0,53.4264,53.4341,53.3728,53.3728,47400.0
2013-03-26 14:10:00,69.66,69.72,69.61,69.71,46200.0,53.3728,53.4188,53.3345,53.4111,46200.0
2013-03-26 14:20:00,69.71,69.79,69.7,69.78,96600.0,53.4111,53.4724,53.4034,53.4647,96600.0
2013-03-26 14:30:00,69.77,69.78,69.66,69.66,50000.0,53.4571,53.4647,53.3728,53.3728,50000.0
2013-03-26 14:40:00,69.66,69.69,69.61,69.63,52800.0,53.3728,53.3958,53.3345,53.3498,52800.0
2013-03-26 14:50:00,69.63,69.73,69.63,69.72,45200.0,53.3498,53.4264,53.3498,53.4188,45200.0
2013-03-26 15:00:00,69.72,69.83,69.71,69.77,91400.0,53.4188,53.5031,53.4111,53.4571,91400.0
2013-03-26 15:10:00,69.77,69.86,69.74,69.74,47400.0,53.4571,53.526,53.4341,53.4341,47400.0
2013-03-26 15:20:00,69.74,69.76,69.67,69.72,74600.0,53.4341,53.4494,53.3805,53.4188,74600.0
2013-03-26 15:30:00,69.72,69.86,69.71,69.83,159200.0,53.4188,53.526,53.4111,53.5031,159200.0
2013-03-26 15:40:00,69.83,69.84,69.76,69.77,124200.0,53.5031,53.5107,53.4494,53.4571,124200.0
2013-03-26 15:50:00,69.77,69.81,69.71,69.76,278200.0,53.4571,53.4877,53.4111,53.4494,278200.0
2013-03-27 09:30:00,69.31,69.47,69.11,69.36,133400.0,53.1046,53.2272,52.9514,53.1429,133400.0
2013-03-27 09:40:00,69.31,69.62,69.31,69.53,92200.0,53.1046,53.3422,53.1046,53.2732,92200.0
2013-03-27 09:50:00,69.53,69.61,69.34,69.56,112600.0,53.2732,53.3345,53.1276,53.2962,112600.0
2013-03-27 10:00:00,69.56,69.78,69.53,69.77,129200.0,53.2962,53.4647,53.2732,53.4571,129200.0
2013-03-27 10:10:00,69.76,69.76,69.62,69.62,52600.0,53.4494,53.4494,53.3422,53.3422,52600.0
2013-03-27 10:20:00,69.63,69.73,69.57,69.65,67800.0,53.3498,53.4264,53.3038,53.3651,67800.0
2013-03-27 10:30:00,69.67,69.85,69.63,69.85,104000.0,53.3805,53.5184,53.3498,53.5184,104000.0
2013-03-27 10:40:00,69.85,70.08,69.85,69.99,142000.0,53.5184,53.6946,53.5184,53.6256,142000.0
2013-03-27 10:50:00,69.99,70.03,69.92,69.94,57600.0,53.6256,53.6563,53.572,53.5873,57600.0
2013-03-27 11:00:00,69.97,70.0,69.78,69.81,66600.0,53.6103,53.6333,53.4647,53.4877,66600.0
2013-03-27 11:10:00,69.81,69.97,69.81,69.84,50200.0,53.4877,53.6103,53.4877,53.5107,50200.0
2013-03-27 11:20:00,69.88,69.9,69.77,69.81,59400.0,53.5414,53.5567,53.4571,53.4877,59400.0
2013-03-27 11:30:00,69.81,69.86,69.74,69.8,78800.0,53.4877,53.526,53.4341,53.4801,78800.0
2013-03-27 11:40:00,69.81,69.86,69.77,69.79,38600.0,53.4877,53.526,53.4571,53.4724,38600.0
2013-03-27 11:50:00,69.79,69.91,69.77,69.89,80800.0,53.4724,53.5643,53.4571,53.549,80800.0
2013-03-27 12:00:00,69.91,70.01,69.89,70.0,71000.0,53.5643,53.641,53.549,53.6333,71000.0
2013-03-27 12:10:00,70.0,70.09,69.99,70.06,63600.0,53.6333,53.7023,53.6256,53.6793,63600.0
2013-03-27 12:20:00,70.04,70.1,70.01,70.05,78400.0,53.664,53.7099,53.641,53.6716,78400.0
2013-03-27 12:30:00,70.06,70.19,69.99,70.17,73800.0,53.6793,53.7789,53.6256,53.7636,73800.0
2013-03-27 12:40:00,70.19,70.23,70.16,70.17,52000.0,53.7789,53.8095,53.7559,53.7636,52000.0
2013-03-27 12:50:00,70.17,70.28,70.16,70.26,60800.0,53.7636,53.8478,53.7559,53.8325,60800.0
2013-03-27 13:00:00,70.26,70.3,70.21,70.23,85200.0,53.8325,53.8632,53.7942,53.8095,85200.0
2013-03-27 13:10:00,70.22,70.28,70.2,70.26,185000.0,53.8019,53.8478,53.7865,53.8325,185000.0
2013-03-27 13:20:00,70.27,70.27,70.2,70.23,36400.0,53.8402,53.8402,53.7865,53.8095,36400.0
2013-03-27 13:30:00,70.22,70.31,70.2,70.3,50000.0,53.8019,53.8708,53.7865,53.8632,50000.0
2013-03-27 13:40:00,70.31,70.37,70.3,70.31,74600.0,53.8708,53.9168,53.8632,53.8708,74600.0
2013-03-27 13:50:00,70.31,70.31,70.2,70.22,92800.0,53.8708,53.8708,53.7865,53.8019,92800.0
2013-03-27 14:00:00,70.22,70.3,70.22,70.24,33000.0,53.8019,53.8632,53.8019,53.8172,33000.0
2013-03-27 14:10:00,70.26,70.26,70.16,70.18,36400.0,53.8325,53.8325,53.7559,53.7712,36400.0
2013-03-27 14:20:00,70.2,70.24,70.17,70.24,49800.0,53.7865,53.8172,53.7636,53.8172,49800.0
2013-03-27 14:30:00,70.24,70.28,70.11,70.23,114200.0,53.8172,53.8478,53.7176,53.8095,114200.0
2013-03-27 14:40:00,70.22,70.26,70.11,70.13,141200.0,53.8019,53.8325,53.7176,53.7329,141200.0
2013-03-27 14:50:00,70.12,70.18,70.11,70.17,37400.0,53.7252,53.7712,53.7176,53.7636,37400.0
2013-03-27 15:00:00,70.17,70.27,70.11,70.25,125400.0,53.7636,53.8402,53.7176,53.8249,125400.0
2013-03-27 15:10:00,70.25,70.29,70.23,70.28,108400.0,53.8249,53.8555,53.8095,53.8478,108400.0
2013-03-27 15:20:00,70.28,70.33,70.23,70.3,117200.0,53.8478,53.8861,53.8095,53.8632,117200.0
2013-03-27 15:30:00,70.3,70.46,70.3,70.36,245000.0,53.8632,53.9858,53.8632,53.9091,245000.0
2013-03-27 15:40:00,70.35,70.39,70.32,70.38,152400.0,53.9015,53.9321,53.8785,53.9245,152400.0
2013-03-27 15:50:00,70.38,70.44,70.34,70.42,258400.0,53.9245,53.9704,53.8938,53.9551,258400.0
2013-03-28 09:30:00,70.57,70.88,70.55,70.72,113400.0,54.07,54.3076,54.0547,54.185,113400.0
2013-03-28 09:40:00,70.77,70.8,70.41,70.54,87600.0,54.2233,54.2463,53.9474,54.047,87600.0
2013-03-28 09:50:00,70.54,70.67,70.49,70.64,35000.0,54.047,54.1467,54.0087,54.1237,35000.0
2013-03-28 10:00:00,70.64,70.64,70.42,70.51,54000.0,54.1237,54.1237,53.9551,54.0241,54000.0
2013-03-28 10:10:00,70.52,70.63,70.51,70.58,59400.0,54.0317,54.116,54.0241,54.0777,59400.0
2013-03-28 10:20:00,70.56,70.77,70.55,70.75,49800.0,54.0624,54.2233,54.0547,54.2079,49800.0
2013-03-28 10:30:00,70.75,70.88,70.75,70.88,60400.0,54.2079,54.3076,54.2079,54.3076,60400.0
2013-03-28 10:40:00,70.86,70.88,70.8,70.84,44200.0,54.2922,54.3076,54.2463,54.2769,44200.0
2013-03-28 10:50:00,70.86,71.15,70.85,71.1,87200.0,54.2922,54.5144,54.2846,54.4761,87200.0
2013-03-28 11:00:00,71.1,71.14,71.03,71.08,72400.0,54.4761,54.5068,54.4225,54.4608,72400.0
2013-03-28 11:10:00,71.1,71.24,71.04,71.22,107800.0,54.4761,54.5834,54.4301,54.5681,107800.0
2013-03-28 11:20:00,71.23,71.5,71.19,71.47,114800.0,54.5757,54.7826,54.5451,54.7596,114800.0
2013-03-28 11:30:00,71.47,71.5,71.21,71.28,93400.0,54.7596,54.7826,54.5604,54.614,93400.0
2013-03-28 11:40:00,71.26,71.26,71.15,71.22,27400.0,54.5987,54.5987,54.5144,54.5681,27400.0
2013-03-28 11:50:00,71.23,71.31,71.23,71.27,33600.0,54.5757,54.637,54.5757,54.6064,33600.0
2013-03-28 12:00:00,71.28,71.28,71.08,71.08,46400.0,54.614,54.614,54.4608,54.4608,46400.0
2013-03-28 12:10:00,71.1,71.16,70.95,70.98,34200.0,54.4761,54.5221,54.3612,54.3842,34200.0
2013-03-28 12:20:00,70.98,71.01,70.94,70.95,45800.0,54.3842,54.4072,54.3535,54.3612,45800.0
2013-03-28 12:30:00,70.95,70.99,70.94,70.96,23800.0,54.3612,54.3918,54.3535,54.3688,23800.0
2013-03-28 12:40:00,70.98,71.16,70.97,71.08,29200.0,54.3842,54.5221,54.3765,54.4608,29200.0
2013-03-28 12:50:00,71.1,71.1,71.03,71.07,21800.0,54.4761,54.4761,54.4225,54.4531,21800.0
2013-03-28 13:00:00,71.06,71.08,71.03,71.07,42600.0,54.4455,54.4608,54.4225,54.4531,42600.0
2013-03-28 13:10:00,71.06,71.14,71.03,71.14,44800.0,54.4455,54.5068,54.4225,54.5068,44800.0
2013-03-28 13:20:00,71.14,71.17,71.12,71.12,30800.0,54.5068,54.5297,54.4914,54.4914,30800.0
2013-03-28 13:30:00,71.11,71.13,71.03,71.03,21000.0,54.4838,54.4991,54.4225,54.4225,21000.0
2013-03-28 13:40:00,71.04,71.06,70.95,71.0,44000.0,54.4301,54.4455,54.3612,54.3995,44000.0
2013-03-28 13:50:00,71.0,71.02,70.94,70.95,38800.0,54.3995,54.4148,54.3535,54.3612,38800.0
2013-03-28 14:00:00,70.95,70.99,70.95,70.96,66400.0,54.3612,54.3918,54.3612,54.3688,66400.0
2013-03-28 14:10:00,70.96,70.98,70.92,70.97,96600.0,54.3688,54.3842,54.3382,54.3765,96600.0
2013-03-28 14:20:00,70.98,71.07,70.97,71.06,40200.0,54.3842,54.4531,54.3765,54.4455,40200.0
2013-03-28 14:30:00,71.06,71.13,71.03,71.13,48000.0,54.4455,54.4991,54.4225,54.4991,48000.0
2013-03-28 14:40:00,71.12,71.23,71.09,71.23,62200.0,54.4914,54.5757,54.4685,54.5757,62200.0
2013-03-28 14:50:00,71.24,71.31,71.23,71.25,96000.0,54.5834,54.637,54.5757,54.591,96000.0
2013-03-28 15:00:00,71.24,71.28,71.19,71.27,73600.0,54.5834,54.614,54.5451,54.6064,73600.0
2013-03-28 15:10:00,71.27,71.33,71.24,71.32,89600.0,54.6064,54.6523,54.5834,54.6447,89600.0
2013-03-28 15:20:00,71.32,71.4,71.26,71.3,104400.0,54.6447,54.706,54.5987,54.6294,104400.0
2013-03-28 15:30:00,71.28,71.37,71.28,71.32,142200.0,54.614,54.683,54.614,54.6447,142200.0
2013-03-28 15:40:00,71.31,71.31,71.13,71.17,221400.0,54.637,54.637,54.4991,54.5297,221400.0
2013-03-28 15:50:00,71.17,71.26,71.08,71.19,525000.0,54.5297,54.5987,54.4608,54.5451,525000.0
2013-04-01 09:30:00,71.21,71.49,71.21,71.35,96000.0,54.5604,54.7749,54.5604,54.6677,96000.0
2013-04-01 09:40:00,71.36,71.39,71.2,71.22,89200.0,54.6753,54.6983,54.5527,54.5681,89200.0
2013-04-01 09:50:00,71.23,71.24,71.07,71.1,47800.0,54.5757,54.5834,54.4531,54.4761,47800.0
2013-04-01 10:00:00,71.1,71.1,70.72,70.77,95400.0,54.4761,54.4761,54.185,54.2233,95400.0
2013-04-01 10:10:00,70.77,70.81,70.63,70.68,114200.0,54.2233,54.2539,54.116,54.1543,114200.0
2013-04-01 10:20:00,70.66,70.68,70.57,70.57,68400.0,54.139,54.1543,54.07,54.07,68400.0
2013-04-01 10:30:00,70.58,70.59,70.44,70.47,107400.0,54.0777,54.0854,53.9704,53.9934,107400.0
2013-04-01 10:40:00,70.42,70.42,70.11,70.11,93600.0,53.9551,53.9551,53.7176,53.7176,93600.0
2013-04-01 10:50:00,70.11,70.29,70.07,70.23,52800.0,53.7176,53.8555,53.6869,53.8095,52800.0
2013-04-01 11:00:00,70.23,70.29,70.17,70.25,36600.0,53.8095,53.8555,53.7636,53.8249,36600.0
2013-04-01 11:10:00,70.27,70.36,70.23,70.34,36000.0,53.8402,53.9091,53.8095,53.8938,36000.0
2013-04-01 11:20:00,70.34,70.35,70.21,70.32,63000.0,53.8938,53.9015,53.7942,53.8785,63000.0
2013-04-01 11:30:00,70.32,70.36,70.23,70.23,30000.0,53.8785,53.9091,53.8095,53.8095,30000.0
2013-04-01 11:40:00,70.23,70.27,70.16,70.22,17000.0,53.8095,53.8402,53.7559,53.8019,17000.0
2013-04-01 11:50:00,70.22,70.24,70.16,70.22,23400.0,53.8019,53.8172,53.7559,53.8019,23400.0
2013-04-01 12:00:00,70.2,70.26,70.16,70.24,18400.0,53.7865,53.8325,53.7559,53.8172,18400.0
2013-04-01 12:10:00,70.24,70.28,70.23,70.26,21800.0,53.8172,53.8478,53.8095,53.8325,21800.0
2013-04-01 12:20:00,70.26,70.27,70.18,70.27,39800.0,53.8325,53.8402,53.7712,53.8402,39800.0
2013-04-01 12:30:00,70.27,70.29,70.22,70.26,20800.0,53.8402,53.8555,53.8019,53.8325,20800.0
2013-04-01 12:40:00,70.29,70.29,70.2,70.23,31400.0,53.8555,53.8555,53.7865,53.8095,31400.0
2013-04-01 12:50:00,70.21,70.28,70.19,70.27,22200.0,53.7942,53.8478,53.7789,53.8402,22200.0
2013-04-01 13:00:00,70.25,70.35,70.22,70.35,23000.0,53.8249,53.9015,53.8019,53.9015,23000.0
2013-04-01 13:10:00,70.33,70.39,70.33,70.38,17400.0,53.8861,53.9321,53.8861,53.9245,17400.0
2013-04-01 13:20:00,70.39,70.44,70.35,70.42,15800.0,53.9321,53.9704,53.9015,53.9551,15800.0
2013-04-01 13:30:00,70.42,70.42,70.3,70.34,35200.0,53.9551,53.9551,53.8632,53.8938,35200.0
2013-04-01 13:40:00,70.34,70.34,70.17,70.21,45800.0,53.8938,53.8938,53.7636,53.7942,45800.0
2013-04-01 13:50:00,70.22,70.22,70.1,70.16,69400.0,53.8019,53.8019,53.7099,53.7559,69400.0
2013-04-01 14:00:00,70.17,70.24,70.15,70.24,65200.0,53.7636,53.8172,53.7482,53.8172,65200.0
2013-04-01 14:10:00,70.24,70.25,70.14,70.14,53400.0,53.8172,53.8249,53.7406,53.7406,53400.0
2013-04-01 14:20:00,70.13,70.18,70.13,70.16,44400.0,53.7329,53.7712,53.7329,53.7559,44400.0
2013-04-01 14:30:00,70.17,70.17,70.06,70.06,70600.0,53.7636,53.7636,53.6793,53.6793,70600.0
2013-04-01 14:40:00,70.06,70.17,70.06,70.16,44400.0,53.6793,53.7636,53.6793,53.7559,44400.0
2013-04-01 14:50:00,70.16,70.22,70.12,70.13,34800.0,53.7559,53.8019,53.7252,53.7329,34800.0
2013-04-01 15:00:00,70.13,70.24,70.11,70.17,89400.0,53.7329,53.8172,53.7176,53.7636,89400.0
2013-04-01 15:10:00,70.17,70.19,70.09,70.1,83400.0,53.7636,53.7789,53.7023,53.7099,83400.0
2013-04-01 15:20:00,70.08,70.1,69.99,70.08,114000.0,53.6946,53.7099,53.6256,53.6946,114000.0
2013-04-01 15:30:00,70.08,70.13,69.99,70.05,130200.0,53.6946,53.7329,53.6256,53.6716,130200.0
2013-04-01 15:40:00,70.05,70.05,69.96,69.97,143800.0,53.6716,53.6716,53.6027,53.6103,143800.0
2013-04-01 15:50:00,69.98,70.08,69.97,70.06,185200.0,53.618,53.6946,53.6103,53.6793,185200.0
2013-04-02 09:30:00,70.51,70.98,70.37,70.77,152000.0,54.0241,54.3842,53.9168,54.2233,152000.0
2013-04-02 09:40:00,70.77,70.95,70.72,70.94,108600.0,54.2233,54.3612,54.185,54.3535,108600.0
2013-04-02 09:50:00,70.94,71.16,70.92,71.08,213800.0,54.3535,54.5221,54.3382,54.4608,213800.0
2013-04-02 10:00:00,71.07,71.25,70.97,71.02,119400.0,54.4531,54.591,54.3765,54.4148,119400.0
2013-04-02 10:10:00,71.01,71.01,70.77,70.88,108800.0,54.4072,54.4072,54.2233,54.3076,108800.0
2013-04-02 10:20:00,70.86,70.95,70.67,70.81,166600.0,54.2922,54.3612,54.1467,54.2539,166600.0
2013-04-02 10:30:00,70.8,71.21,70.69,71.21,126800.0,54.2463,54.5604,54.162,54.5604,126800.0
2013-04-02 10:40:00,71.21,71.24,71.01,71.14,87800.0,54.5604,54.5834,54.4072,54.5068,87800.0
2013-04-02 10:50:00,71.16,71.21,71.11,71.17,45000.0,54.5221,54.5604,54.4838,54.5297,45000.0
2013-04-02 11:00:00,71.17,71.19,70.97,71.01,68800.0,54.5297,54.5451,54.3765,54.4072,68800.0
2013-04-02 11:10:00,71.01,71.07,70.93,71.07,59600.0,54.4072,54.4531,54.3459,54.4531,59600.0
2013-04-02 11:20:00,71.07,71.19,71.05,71.12,55200.0,54.4531,54.5451,54.4378,54.4914,55200.0
2013-04-02 11:30:00,71.12,71.17,71.08,71.11,54400.0,54.4914,54.5297,54.4608,54.4838,54400.0
2013-04-02 11:40:00,71.11,71.13,70.99,71.03,45000.0,54.4838,54.4991,54.3918,54.4225,45000.0
2013-04-02 11:50:00,71.03,71.2,71.03,71.17,47200.0,54.4225,54.5527,54.4225,54.5297,47200.0
2013-04-02 12:00:00,71.18,71.22,71.1,71.1,42800.0,54.5374,54.5681,54.4761,54.4761,42800.0
2013-04-02 12:10:00,71.11,71.12,71.0,71.05,56200.0,54.4838,54.4914,54.3995,54.4378,56200.0
2013-04-02 12:20:00,71.02,71.05,71.0,71.01,30000.0,54.4148,54.4378,54.3995,54.4072,30000.0
2013-04-02 12:30:00,71.03,71.05,71.01,71.04,25400.0,54.4225,54.4378,54.4072,54.4301,25400.0
2013-04-02 12:40:00,71.02,71.1,71.01,71.08,23600.0,54.4148,54.4761,54.4072,54.4608,23600.0
2013-04-02 12:50:00,71.1,71.22,71.1,71.18,50000.0,54.4761,54.5681,54.4761,54.5374,50000.0
2013-04-02 13:00:00,71.17,71.21,71.15,71.18,45000.0,54.5297,54.5604,54.5144,54.5374,45000.0
2013-04-02 13:10:00,71.18,71.2,71.07,71.07,41800.0,54.5374,54.5527,54.4531,54.4531,41800.0
2013-04-02 13:20:00,71.05,71.1,71.04,71.07,54000.0,54.4378,54.4761,54.4301,54.4531,54000.0
2013-04-02 13:30:00,71.05,71.24,71.05,71.2,54200.0,54.4378,54.5834,54.4378,54.5527,54200.0
2013-04-02 13:40:00,71.2,71.28,71.2,71.22,68200.0,54.5527,54.614,54.5527,54.5681,68200.0
2013-04-02 13:50:00,71.22,71.33,71.2,71.28,74600.0,54.5681,54.6523,54.5527,54.614,74600.0
2013-04-02 14:00:00,71.27,71.27,71.19,71.21,44400.0,54.6064,54.6064,54.5451,54.5604,44400.0
2013-04-02 14:10:00,71.22,71.24,71.08,71.08,55400.0,54.5681,54.5834,54.4608,54.4608,55400.0
2013-04-02 14:20:00,71.08,71.13,71.01,71.03,58600.0,54.4608,54.4991,54.4072,54.4225,58600.0
2013-04-02 14:30:00,71.01,71.02,70.9,70.97,96200.0,54.4072,54.4148,54.3229,54.3765,96200.0
2013-04-02 14:40:00,70.97,70.97,70.68,70.69,208400.0,54.3765,54.3765,54.1543,54.162,208400.0
2013-04-02 14:50:00,70.67,70.69,70.5,70.67,187800.0,54.1467,54.162,54.0164,54.1467,187800.0
2013-04-02 15:00:00,70.67,70.78,70.63,70.71,64200.0,54.1467,54.2309,54.116,54.1773,64200.0
2013-04-02 15:10:00,70.71,70.88,70.51,70.52,107200.0,54.1773,54.3076,54.0241,54.0317,107200.0
2013-04-02 15:20:00,70.53,70.57,70.42,70.5,132800.0,54.0394,54.07,53.9551,54.0164,132800.0
2013-04-02 15:30:00,70.5,70.54,70.42,70.47,135400.0,54.0164,54.047,53.9551,53.9934,135400.0
2013-04-02 15:40:00,70.46,70.46,70.22,70.25,220000.0,53.9858,53.9858,53.8019,53.8249,220000.0
2013-04-02 15:50:00,70.26,70.43,70.25,70.41,305200.0,53.8325,53.9628,53.8249,53.9474,305200.0
2013-04-03 09:30:00,70.41,70.69,70.38,70.54,104200.0,53.9474,54.162,53.9245,54.047,104200.0
2013-04-03 09:40:00,70.53,70.54,70.14,70.17,101800.0,54.0394,54.047,53.7406,53.7636,101800.0
2013-04-03 09:50:00,70.19,70.55,70.17,70.51,92600.0,53.7789,54.0547,53.7636,54.0241,92600.0
2013-04-03 10:00:00,70.51,70.51,69.74,69.8,186000.0,54.0241,54.0241,53.4341,53.4801,186000.0
2013-04-03 10:10:00,69.81,69.87,69.63,69.75,158200.0,53.4877,53.5337,53.3498,53.4418,158200.0
2013-04-03 10:20:00,69.78,70.1,69.76,70.04,97600.0,53.4647,53.7099,53.4494,53.664,97600.0
2013-04-03 10:30:00,70.04,70.11,69.94,70.03,98200.0,53.664,53.7176,53.5873,53.6563,98200.0
2013-04-03 10:40:00,70.01,70.08,69.96,70.04,104800.0,53.641,53.6946,53.6027,53.664,104800.0
2013-04-03 10:50:00,70.04,70.23,69.95,69.95,167200.0,53.664,53.8095,53.595,53.595,167200.0
2013-04-03 11:00:00,69.97,70.05,69.81,69.83,88800.0,53.6103,53.6716,53.4877,53.5031,88800.0
2013-04-03 11:10:00,69.87,69.87,69.67,69.7,77600.0,53.5337,53.5337,53.3805,53.4034,77600.0
2013-04-03 11:20:00,69.69,69.89,69.65,69.89,62000.0,53.3958,53.549,53.3651,53.549,62000.0
2013-04-03 11:30:00,69.88,69.94,69.79,69.92,58000.0,53.5414,53.5873,53.4724,53.572,58000.0
2013-04-03 11:40:00,69.93,70.02,69.88,70.01,59400.0,53.5797,53.6486,53.5414,53.641,59400.0
2013-04-03 11:50:00,70.0,70.11,69.98,70.03,86200.0,53.6333,53.7176,53.618,53.6563,86200.0
2013-04-03 12:00:00,70.02,70.07,69.92,70.01,52600.0,53.6486,53.6869,53.572,53.641,52600.0
2013-04-03 12:10:00,70.01,70.12,69.92,69.95,42400.0,53.641,53.7252,53.572,53.595,42400.0
2013-04-03 12:20:00,69.92,70.0,69.86,69.86,37600.0,53.572,53.6333,53.526,53.526,37600.0
2013-04-03 12:30:00,69.87,69.91,69.76,69.77,100800.0,53.5337,53.5643,53.4494,53.4571,100800.0
2013-04-03 12:40:00,69.77,69.8,69.63,69.75,71200.0,53.4571,53.4801,53.3498,53.4418,71200.0
2013-04-03 12:50:00,69.75,69.83,69.75,69.8,58600.0,53.4418,53.5031,53.4418,53.4801,58600.0
2013-04-03 13:00:00,69.79,69.86,69.77,69.83,61000.0,53.4724,53.526,53.4571,53.5031,61000.0
2013-04-03 13:10:00,69.83,69.86,69.67,69.8,46000.0,53.5031,53.526,53.3805,53.4801,46000.0
2013-04-03 13:20:00,69.8,69.8,69.63,69.69,46200.0,53.4801,53.4801,53.3498,53.3958,46200.0
2013-04-03 13:30:00,69.7,69.74,69.65,69.67,108400.0,53.4034,53.4341,53.3651,53.3805,108400.0
2013-04-03 13:40:00,69.67,69.77,69.63,69.77,81200.0,53.3805,53.4571,53.3498,53.4571,81200.0
2013-04-03 13:50:00,69.77,69.8,69.63,69.64,92600.0,53.4571,53.4801,53.3498,53.3575,92600.0
2013-04-03 14:00:00,69.63,69.67,69.45,69.54,104200.0,53.3498,53.3805,53.2119,53.2809,104200.0
2013-04-03 14:10:00,69.54,69.79,69.54,69.75,60800.0,53.2809,53.4724,53.2809,53.4418,60800.0
2013-04-03 14:20:00,69.75,69.78,69.61,69.64,49200.0,53.4418,53.4647,53.3345,53.3575,49200.0
2013-04-03 14:30:00,69.64,69.75,69.55,69.74,47400.0,53.3575,53.4418,53.2885,53.4341,47400.0
2013-04-03 14:40:00,69.76,69.8,69.69,69.77,94000.0,53.4494,53.4801,53.3958,53.4571,94000.0
2013-04-03 14:50:00,69.79,69.89,69.78,69.88,81800.0,53.4724,53.549,53.4647,53.5414,81800.0
2013-04-03 15:00:00,69.86,69.89,69.76,69.81,71600.0,53.526,53.549,53.4494,53.4877,71600.0
2013-04-03 15:10:00,69.81,69.85,69.67,69.67,68600.0,53.4877,53.5184,53.3805,53.3805,68600.0
2013-04-03 15:20:00,69.67,69.68,69.47,69.47,125400.0,53.3805,53.3881,53.2272,53.2272,125400.0
2013-04-03 15:30:00,69.48,69.48,69.17,69.25,207400.0,53.2349,53.2349,52.9974,53.0587,207400.0
2013-04-03 15:40:00,69.25,69.54,69.19,69.5,253800.0,53.0587,53.2809,53.0127,53.2502,253800.0
2013-04-03 15:50:00,69.5,69.65,69.35,69.39,530800.0,53.2502,53.3651,53.1353,53.1659,530800.0
2013-04-04 09:30:00,69.3,69.41,68.44,68.47,409600.0,53.097,53.1813,52.438,52.461,409600.0
2013-04-04 09:40:00,68.49,69.12,68.43,68.98,237600.0,52.4764,52.9591,52.4304,52.8518,237600.0
2013-04-04 09:50:00,68.97,69.16,68.92,69.03,91600.0,52.8441,52.9897,52.8058,52.8901,91600.0
2013-04-04 10:00:00,69.02,69.22,69.02,69.15,92400.0,52.8824,53.0357,52.8824,52.982,92400.0
2013-04-04 10:10:00,69.14,69.2,69.0,69.0,103000.0,52.9744,53.0204,52.8671,52.8671,103000.0
2013-04-04 10:20:00,69.0,69.02,68.67,68.74,209000.0,52.8671,52.8824,52.6143,52.6679,209000.0
2013-04-04 10:30:00,68.73,68.97,68.66,68.72,145200.0,52.6602,52.8441,52.6066,52.6526,145200.0
2013-04-04 10:40:00,68.73,68.98,68.72,68.78,105600.0,52.6602,52.8518,52.6526,52.6986,105600.0
2013-04-04 10:50:00,68.79,68.99,68.75,68.8,111600.0,52.7062,52.8595,52.6756,52.7139,111600.0
2013-04-04 11:00:00,68.8,69.02,68.79,68.88,116800.0,52.7139,52.8824,52.7062,52.7752,116800.0
2013-04-04 11:10:00,68.89,68.96,68.73,68.93,116800.0,52.7828,52.8365,52.6602,52.8135,116800.0
2013-04-04 11:20:00,68.92,69.01,68.81,68.98,103400.0,52.8058,52.8748,52.7215,52.8518,103400.0
2013-04-04 11:30:00,68.97,68.97,68.68,68.71,92000.0,52.8441,52.8441,52.6219,52.6449,92000.0
2013-04-04 11:40:00,68.71,68.9,68.69,68.88,91200.0,52.6449,52.7905,52.6296,52.7752,91200.0
2013-04-04 11:50:00,68.88,68.99,68.85,68.99,73000.0,52.7752,52.8595,52.7522,52.8595,73000.0
2013-04-04 12:00:00,68.98,68.99,68.86,68.94,75200.0,52.8518,52.8595,52.7598,52.8211,75200.0
2013-04-04 12:10:00,68.92,69.08,68.83,69.0,87200.0,52.8058,52.9284,52.7369,52.8671,87200.0
2013-04-04 12:20:00,69.0,69.07,68.78,68.83,74600.0,52.8671,52.9207,52.6986,52.7369,74600.0
2013-04-04 12:30:00,68.83,68.99,68.8,68.89,78600.0,52.7369,52.8595,52.7139,52.7828,78600.0
2013-04-04 12:40:00,68.89,68.92,68.74,68.92,60400.0,52.7828,52.8058,52.6679,52.8058,60400.0
2013-04-04 12:50:00,68.92,68.92,68.74,68.79,57200.0,52.8058,52.8058,52.6679,52.7062,57200.0
2013-04-04 13:00:00,68.79,68.8,68.7,68.7,132800.0,52.7062,52.7139,52.6373,52.6373,132800.0
2013-04-04 13:10:00,68.69,68.69,68.58,68.65,86400.0,52.6296,52.6296,52.5453,52.5989,86400.0
2013-04-04 13:20:00,68.65,68.68,68.57,68.63,75800.0,52.5989,52.6219,52.5377,52.5836,75800.0
2013-04-04 13:30:00,68.63,68.8,68.6,68.74,91600.0,52.5836,52.7139,52.5606,52.6679,91600.0
2013-04-04 13:40:00,68.75,68.92,68.75,68.83,153000.0,52.6756,52.8058,52.6756,52.7369,153000.0
2013-04-04 13:50:00,68.83,68.86,68.7,68.71,91800.0,52.7369,52.7598,52.6373,52.6449,91800.0
2013-04-04 14:00:00,68.71,68.78,68.7,68.77,69000.0,52.6449,52.6986,52.6373,52.6909,69000.0
2013-04-04 14:10:00,68.77,68.89,68.72,68.88,72400.0,52.6909,52.7828,52.6526,52.7752,72400.0
2013-04-04 14:20:00,68.88,68.92,68.8,68.91,97400.0,52.7752,52.8058,52.7139,52.7982,97400.0
2013-04-04 14:30:00,68.9,69.0,68.89,68.91,64000.0,52.7905,52.8671,52.7828,52.7982,64000.0
2013-04-04 14:40:00,68.91,68.96,68.89,68.92,67000.0,52.7982,52.8365,52.7828,52.8058,67000.0
2013-04-04 14:50:00,68.92,68.97,68.89,68.93,59600.0,52.8058,52.8441,52.7828,52.8135,59600.0
2013-04-04 15:00:00,68.92,68.98,68.88,68.96,120200.0,52.8058,52.8518,52.7752,52.8365,120200.0
2013-04-04 15:10:00,68.95,69.08,68.92,68.96,127200.0,52.8288,52.9284,52.8058,52.8365,127200.0
2013-04-04 15:20:00,68.96,69.04,68.85,68.85,105000.0,52.8365,52.8978,52.7522,52.7522,105000.0
2013-04-04 15:30:00,68.85,68.98,68.81,68.97,93400.0,52.7522,52.8518,52.7215,52.8441,93400.0
2013-04-04 15:40:00,68.96,69.09,68.95,68.99,176000.0,52.8365,52.9361,52.8288,52.8595,176000.0
2013-04-04 15:50:00,68.99,69.27,68.99,69.24,351000.0,52.8595,53.074,52.8595,53.051,351000.0
2013-04-05 09:30:00,68.14,68.7,68.0,68.62,250400.0,52.2082,52.6373,52.1009,52.576,250400.0
2013-04-05 09:40:00,68.7,68.73,68.33,68.59,164400.0,52.6373,52.6602,52.3538,52.553,164400.0
2013-04-05 09:50:00,68.59,68.88,68.45,68.73,149600.0,52.553,52.7752,52.4457,52.6602,149600.0
2013-04-05 10:00:00,68.7,68.85,68.52,68.85,95600.0,52.6373,52.7522,52.4993,52.7522,95600.0
2013-04-05 10:10:00,68.85,68.92,68.72,68.76,172400.0,52.7522,52.8058,52.6526,52.6832,172400.0
2013-04-05 10:20:00,68.76,69.07,68.76,69.0,84400.0,52.6832,52.9207,52.6832,52.8671,84400.0
2013-04-05 10:30:00,69.01,69.17,68.78,68.89,87800.0,52.8748,52.9974,52.6986,52.7828,87800.0
2013-04-05 10:40:00,68.87,68.88,68.72,68.85,61800.0,52.7675,52.7752,52.6526,52.7522,61800.0
2013-04-05 10:50:00,68.85,68.9,68.76,68.78,121600.0,52.7522,52.7905,52.6832,52.6986,121600.0
2013-04-05 11:00:00,68.8,68.92,68.74,68.86,103600.0,52.7139,52.8058,52.6679,52.7598,103600.0
2013-04-05 11:10:00,68.83,68.98,68.82,68.87,81000.0,52.7369,52.8518,52.7292,52.7675,81000.0
2013-04-05 11:20:00,68.85,69.06,68.85,68.95,87800.0,52.7522,52.9131,52.7522,52.8288,87800.0
2013-04-05 11:30:00,68.95,69.1,68.92,68.96,62800.0,52.8288,52.9437,52.8058,52.8365,62800.0
2013-04-05 11:40:00,68.96,68.96,68.79,68.81,68800.0,52.8365,52.8365,52.7062,52.7215,68800.0
2013-04-05 11:50:00,68.82,68.82,68.67,68.73,33600.0,52.7292,52.7292,52.6143,52.6602,33600.0
2013-04-05 12:00:00,68.72,68.77,68.66,68.77,51000.0,52.6526,52.6909,52.6066,52.6909,51000.0
2013-04-05 12:10:00,68.77,68.8,68.67,68.72,31400.0,52.6909,52.7139,52.6143,52.6526,31400.0
2013-04-05 12:20:00,68.69,68.74,68.56,68.72,43200.0,52.6296,52.6679,52.53,52.6526,43200.0
2013-04-05 12:30:00,68.72,68.83,68.7,68.8,32800.0,52.6526,52.7369,52.6373,52.7139,32800.0
2013-04-05 12:40:00,68.78,68.82,68.71,68.78,43000.0,52.6986,52.7292,52.6449,52.6986,43000.0
2013-04-05 12:50:00,68.78,68.78,68.67,68.69,36400.0,52.6986,52.6986,52.6143,52.6296,36400.0
2013-04-05 13:00:00,68.72,68.84,68.7,68.79,41600.0,52.6526,52.7445,52.6373,52.7062,41600.0
2013-04-05 13:10:00,68.79,68.95,68.79,68.93,37000.0,52.7062,52.8288,52.7062,52.8135,37000.0
2013-04-05 13:20:00,68.95,69.03,68.92,68.99,48000.0,52.8288,52.8901,52.8058,52.8595,48000.0
2013-04-05 13:30:00,68.99,69.08,68.91,69.01,51200.0,52.8595,52.9284,52.7982,52.8748,51200.0
2013-04-05 13:40:00,69.02,69.12,68.98,69.08,60000.0,52.8824,52.9591,52.8518,52.9284,60000.0
2013-04-05 13:50:00,69.05,69.13,69.04,69.07,50000.0,52.9054,52.9667,52.8978,52.9207,50000.0
2013-04-05 14:00:00,69.08,69.27,69.07,69.23,67000.0,52.9284,53.074,52.9207,53.0433,67000.0
2013-04-05 14:10:00,69.24,69.26,68.98,69.0,50200.0,53.051,53.0663,52.8518,52.8671,50200.0
2013-04-05 14:20:00,69.02,69.23,68.99,69.15,48000.0,52.8824,53.0433,52.8595,52.982,48000.0
2013-04-05 14:30:00,69.14,69.24,69.11,69.17,70400.0,52.9744,53.051,52.9514,52.9974,70400.0
2013-04-05 14:40:00,69.17,69.17,69.06,69.13,58000.0,52.9974,52.9974,52.9131,52.9667,58000.0
2013-04-05 14:50:00,69.13,69.28,69.11,69.25,43800.0,52.9667,53.0816,52.9514,53.0587,43800.0
2013-04-05 15:00:00,69.26,69.26,69.05,69.08,85600.0,53.0663,53.0663,52.9054,52.9284,85600.0
2013-04-05 15:10:00,69.1,69.17,69.05,69.05,85600.0,52.9437,52.9974,52.9054,52.9054,85600.0
2013-04-05 15:20:00,69.06,69.11,69.0,69.05,101400.0,52.9131,52.9514,52.8671,52.9054,101400.0
2013-04-05 15:30:00,69.05,69.16,69.01,69.1,145400.0,52.9054,52.9897,52.8748,52.9437,145400.0
2013-04-05 15:40:00,69.11,69.39,69.1,69.36,188600.0,52.9514,53.1659,52.9437,53.1429,188600.0
2013-04-05 15:50:00,69.36,69.38,69.21,69.27,239200.0,53.1429,53.1583,53.028,53.074,239200.0
2013-04-08 09:30:00,69.16,69.69,69.14,69.67,106200.0,52.9897,53.3958,52.9744,53.3805,106200.0
2013-04-08 09:40:00,69.69,69.72,69.41,69.52,72000.0,53.3958,53.4188,53.1813,53.2655,72000.0
2013-04-08 09:50:00,69.49,69.65,69.36,69.62,50800.0,53.2425,53.3651,53.1429,53.3422,50800.0
2013-04-08 10:00:00,69.63,69.68,69.55,69.66,55800.0,53.3498,53.3881,53.2885,53.3728,55800.0
2013-04-08 10:10:00,69.66,69.73,69.3,69.31,57600.0,53.3728,53.4264,53.097,53.1046,57600.0
2013-04-08 10:20:00,69.32,69.38,69.27,69.38,41600.0,53.1123,53.1583,53.074,53.1583,41600.0
2013-04-08 10:30:00,69.42,69.52,69.39,69.46,34800.0,53.1889,53.2655,53.1659,53.2196,34800.0
2013-04-08 10:40:00,69.43,69.52,69.35,69.47,49600.0,53.1966,53.2655,53.1353,53.2272,49600.0
2013-04-08 10:50:00,69.44,69.53,69.42,69.49,34600.0,53.2042,53.2732,53.1889,53.2425,34600.0
2013-04-08 11:00:00,69.49,69.51,69.37,69.39,45000.0,53.2425,53.2579,53.1506,53.1659,45000.0
2013-04-08 11:10:00,69.39,69.46,69.28,69.34,33000.0,53.1659,53.2196,53.0816,53.1276,33000.0
2013-04-08 11:20:00,69.33,69.42,69.28,69.34,41800.0,53.12,53.1889,53.0816,53.1276,41800.0
2013-04-08 11:30:00,69.35,69.42,69.33,69.4,51600.0,53.1353,53.1889,53.12,53.1736,51600.0
2013-04-08 11:40:00,69.4,69.42,69.33,69.37,34000.0,53.1736,53.1889,53.12,53.1506,34000.0
2013-04-08 11:50:00,69.36,69.39,69.25,69.26,46600.0,53.1429,53.1659,53.0587,53.0663,46600.0
2013-04-08 12:00:00,69.25,69.33,69.24,69.29,30600.0,53.0587,53.12,53.051,53.0893,30600.0
2013-04-08 12:10:00,69.29,69.34,69.25,69.33,55200.0,53.0893,53.1276,53.0587,53.12,55200.0
2013-04-08 12:20:00,69.33,69.44,69.26,69.43,44000.0,53.12,53.2042,53.0663,53.1966,44000.0
2013-04-08 12:30:00,69.43,69.6,69.43,69.58,36600.0,53.1966,53.3268,53.1966,53.3115,36600.0
2013-04-08 12:40:00,69.58,69.61,69.52,69.58,20400.0,53.3115,53.3345,53.2655,53.3115,20400.0
2013-04-08 12:50:00,69.58,69.7,69.58,69.7,41000.0,53.3115,53.4034,53.3115,53.4034,41000.0
2013-04-08 13:00:00,69.7,69.76,69.7,69.74,38200.0,53.4034,53.4494,53.4034,53.4341,38200.0
2013-04-08 13:10:00,69.74,69.83,69.71,69.76,53200.0,53.4341,53.5031,53.4111,53.4494,53200.0
2013-04-08 13:20:00,69.74,69.81,69.74,69.75,27200.0,53.4341,53.4877,53.4341,53.4418,27200.0
2013-04-08 13:30:00,69.73,69.74,69.7,69.71,36200.0,53.4264,53.4341,53.4034,53.4111,36200.0
2013-04-08 13:40:00,69.71,69.87,69.71,69.86,25800.0,53.4111,53.5337,53.4111,53.526,25800.0
2013-04-08 13:50:00,69.86,69.97,69.81,69.95,46800.0,53.526,53.6103,53.4877,53.595,46800.0
2013-04-08 14:00:00,69.95,69.96,69.83,69.86,48000.0,53.595,53.6027,53.5031,53.526,48000.0
2013-04-08 14:10:00,69.86,69.98,69.85,69.94,37400.0,53.526,53.618,53.5184,53.5873,37400.0
2013-04-08 14:20:00,69.94,69.94,69.79,69.8,63600.0,53.5873,53.5873,53.4724,53.4801,63600.0
2013-04-08 14:30:00,69.81,69.86,69.72,69.85,73000.0,53.4877,53.526,53.4188,53.5184,73000.0
2013-04-08 14:40:00,69.84,69.84,69.72,69.74,48400.0,53.5107,53.5107,53.4188,53.4341,48400.0
2013-04-08 14:50:00,69.75,69.8,69.7,69.7,49800.0,53.4418,53.4801,53.4034,53.4034,49800.0
2013-04-08 15:00:00,69.7,69.74,69.64,69.67,74400.0,53.4034,53.4341,53.3575,53.3805,74400.0
2013-04-08 15:10:00,69.67,69.71,69.61,69.64,101200.0,53.3805,53.4111,53.3345,53.3575,101200.0
2013-04-08 15:20:00,69.64,69.72,69.58,69.7,97600.0,53.3575,53.4188,53.3115,53.4034,97600.0
2013-04-08 15:30:00,69.7,69.74,69.63,69.66,107200.0,53.4034,53.4341,53.3498,53.3728,107200.0
2013-04-08 15:40:00,69.66,69.77,69.63,69.75,135400.0,53.3728,53.4571,53.3498,53.4418,135400.0
2013-04-08 15:50:00,69.75,69.83,69.71,69.8,192000.0,53.4418,53.5031,53.4111,53.4801,192000.0
2013-04-09 09:30:00,70.02,70.14,69.82,69.88,105400.0,53.6486,53.7406,53.4954,53.5414,105400.0
2013-04-09 09:40:00,69.87,69.91,69.44,69.58,87400.0,53.5337,53.5643,53.2042,53.3115,87400.0
2013-04-09 09:50:00,69.59,69.69,69.54,69.6,59800.0,53.3192,53.3958,53.2809,53.3268,59800.0
2013-04-09 10:00:00,69.55,69.86,69.55,69.81,44400.0,53.2885,53.526,53.2885,53.4877,44400.0
2013-04-09 10:10:00,69.81,69.93,69.69,69.72,35000.0,53.4877,53.5797,53.3958,53.4188,35000.0
2013-04-09 10:20:00,69.76,69.96,69.72,69.95,38800.0,53.4494,53.6027,53.4188,53.595,38800.0
2013-04-09 10:30:00,69.97,70.04,69.69,69.69,59200.0,53.6103,53.664,53.3958,53.3958,59200.0
2013-04-09 10:40:00,69.7,69.8,69.63,69.8,53600.0,53.4034,53.4801,53.3498,53.4801,53600.0
2013-04-09 10:50:00,69.8,69.8,69.61,69.67,41800.0,53.4801,53.4801,53.3345,53.3805,41800.0
2013-04-09 11:00:00,69.71,69.73,69.61,69.66,76800.0,53.4111,53.4264,53.3345,53.3728,76800.0
2013-04-09 11:10:00,69.67,69.73,69.54,69.56,50600.0,53.3805,53.4264,53.2809,53.2962,50600.0
2013-04-09 11:20:00,69.55,69.68,69.55,69.62,25800.0,53.2885,53.3881,53.2885,53.3422,25800.0
2013-04-09 11:30:00,69.63,69.73,69.63,69.67,32600.0,53.3498,53.4264,53.3498,53.3805,32600.0
2013-04-09 11:40:00,69.67,69.77,69.63,69.64,60800.0,53.3805,53.4571,53.3498,53.3575,60800.0
2013-04-09 11:50:00,69.64,69.73,69.63,69.73,26400.0,53.3575,53.4264,53.3498,53.4264,26400.0
2013-04-09 12:00:00,69.74,69.78,69.68,69.68,35000.0,53.4341,53.4647,53.3881,53.3881,35000.0
2013-04-09 12:10:00,69.65,69.77,69.65,69.76,51200.0,53.3651,53.4571,53.3651,53.4494,51200.0
2013-04-09 12:20:00,69.75,69.78,69.7,69.76,26200.0,53.4418,53.4647,53.4034,53.4494,26200.0
2013-04-09 12:30:00,69.75,69.88,69.75,69.79,45000.0,53.4418,53.5414,53.4418,53.4724,45000.0
2013-04-09 12:40:00,69.81,69.82,69.75,69.77,19000.0,53.4877,53.4954,53.4418,53.4571,19000.0
2013-04-09 12:50:00,69.79,69.85,69.77,69.85,51600.0,53.4724,53.5184,53.4571,53.5184,51600.0
2013-04-09 13:00:00,69.84,69.91,69.82,69.86,44800.0,53.5107,53.5643,53.4954,53.526,44800.0
2013-04-09 13:10:00,69.85,70.0,69.84,69.98,51000.0,53.5184,53.6333,53.5107,53.618,51000.0
2013-04-09 13:20:00,69.96,69.99,69.92,69.98,46400.0,53.6027,53.6256,53.572,53.618,46400.0
2013-04-09 13:30:00,69.99,70.04,69.97,70.02,21200.0,53.6256,53.664,53.6103,53.6486,21200.0
2013-04-09 13:40:00,70.03,70.09,70.01,70.08,36800.0,53.6563,53.7023,53.641,53.6946,36800.0
2013-04-09 13:50:00,70.07,70.08,69.98,69.98,100200.0,53.6869,53.6946,53.618,53.618,100200.0
2013-04-09 14:00:00,69.98,70.12,69.98,70.12,78400.0,53.618,53.7252,53.618,53.7252,78400.0
2013-04-09 14:10:00,70.11,70.13,70.01,70.08,57000.0,53.7176,53.7329,53.641,53.6946,57000.0
2013-04-09 14:20:00,70.07,70.14,70.02,70.1,30800.0,53.6869,53.7406,53.6486,53.7099,30800.0
2013-04-09 14:30:00,70.11,70.24,70.11,70.21,41200.0,53.7176,53.8172,53.7176,53.7942,41200.0
2013-04-09 14:40:00,70.22,70.33,70.2,70.26,72800.0,53.8019,53.8861,53.7865,53.8325,72800.0
2013-04-09 14:50:00,70.26,70.28,70.13,70.2,79400.0,53.8325,53.8478,53.7329,53.7865,79400.0
2013-04-09 15:00:00,70.21,70.21,70.06,70.1,63600.0,53.7942,53.7942,53.6793,53.7099,63600.0
2013-04-09 15:10:00,70.08,70.17,70.08,70.14,40200.0,53.6946,53.7636,53.6946,53.7406,40200.0
2013-04-09 15:20:00,70.13,70.16,69.96,70.0,70600.0,53.7329,53.7559,53.6027,53.6333,70600.0
2013-04-09 15:30:00,70.01,70.08,69.92,69.96,114200.0,53.641,53.6946,53.572,53.6027,114200.0
2013-04-09 15:40:00,69.96,70.01,69.87,69.92,144000.0,53.6027,53.641,53.5337,53.572,144000.0
2013-04-09 15:50:00,69.91,69.94,69.82,69.86,169000.0,53.5643,53.5873,53.4954,53.526,169000.0
2013-04-10 09:30:00,70.0,70.25,69.91,70.21,104800.0,53.6333,53.8249,53.5643,53.7942,104800.0
2013-04-10 09:40:00,70.21,70.24,69.97,70.11,58000.0,53.7942,53.8172,53.6103,53.7176,58000.0
2013-04-10 09:50:00,70.14,70.2,69.97,70.11,72600.0,53.7406,53.7865,53.6103,53.7176,72600.0
2013-04-10 10:00:00,70.11,70.18,70.0,70.08,136600.0,53.7176,53.7712,53.6333,53.6946,136600.0
2013-04-10 10:10:00,70.11,70.22,70.05,70.09,137800.0,53.7176,53.8019,53.6716,53.7023,137800.0
2013-04-10 10:20:00,70.05,70.19,70.01,70.13,133600.0,53.6716,53.7789,53.641,53.7329,133600.0
2013-04-10 10:30:00,70.16,70.37,70.1,70.32,165200.0,53.7559,53.9168,53.7099,53.8785,165200.0
2013-04-10 10:40:00,70.31,70.38,70.23,70.33,60400.0,53.8708,53.9245,53.8095,53.8861,60400.0
2013-04-10 10:50:00,70.35,70.46,70.29,70.45,69000.0,53.9015,53.9858,53.8555,53.9781,69000.0
2013-04-10 11:00:00,70.48,70.51,70.38,70.44,53800.0,54.0011,54.0241,53.9245,53.9704,53800.0
2013-04-10 11:10:00,70.42,70.48,70.24,70.25,82800.0,53.9551,54.0011,53.8172,53.8249,82800.0
2013-04-10 11:20:00,70.23,70.3,70.17,70.28,47800.0,53.8095,53.8632,53.7636,53.8478,47800.0
2013-04-10 11:30:00,70.3,70.35,70.25,70.26,123800.0,53.8632,53.9015,53.8249,53.8325,123800.0
2013-04-10 11:40:00,70.31,70.34,70.27,70.29,45000.0,53.8708,53.8938,53.8402,53.8555,45000.0
2013-04-10 11:50:00,70.31,70.42,70.28,70.42,84400.0,53.8708,53.9551,53.8478,53.9551,84400.0
2013-04-10 12:00:00,70.41,70.45,70.4,70.43,45400.0,53.9474,53.9781,53.9398,53.9628,45400.0
2013-04-10 12:10:00,70.45,70.55,70.41,70.54,54400.0,53.9781,54.0547,53.9474,54.047,54400.0
2013-04-10 12:20:00,70.52,70.54,70.45,70.47,45000.0,54.0317,54.047,53.9781,53.9934,45000.0
2013-04-10 12:30:00,70.48,70.63,70.48,70.63,49200.0,54.0011,54.116,54.0011,54.116,49200.0
2013-04-10 12:40:00,70.63,70.7,70.6,70.67,99400.0,54.116,54.1696,54.093,54.1467,99400.0
2013-04-10 12:50:00,70.67,70.69,70.59,70.61,40400.0,54.1467,54.162,54.0854,54.1007,40400.0
2013-04-10 13:00:00,70.63,70.63,70.56,70.57,29200.0,54.116,54.116,54.0624,54.07,29200.0
2013-04-10 13:10:00,70.58,70.58,70.44,70.52,45200.0,54.0777,54.0777,53.9704,54.0317,45200.0
2013-04-10 13:20:00,70.51,70.54,70.42,70.46,59000.0,54.0241,54.047,53.9551,53.9858,59000.0
2013-04-10 13:30:00,70.48,70.51,70.36,70.39,88800.0,54.0011,54.0241,53.9091,53.9321,88800.0
2013-04-10 13:40:00,70.4,70.42,70.33,70.36,70400.0,53.9398,53.9551,53.8861,53.9091,70400.0
2013-04-10 13:50:00,70.33,70.51,70.3,70.48,77600.0,53.8861,54.0241,53.8632,54.0011,77600.0
2013-04-10 14:00:00,70.47,70.58,70.47,70.55,75800.0,53.9934,54.0777,53.9934,54.0547,75800.0
2013-04-10 14:10:00,70.55,70.56,70.45,70.47,79000.0,54.0547,54.0624,53.9781,53.9934,79000.0
2013-04-10 14:20:00,70.48,70.51,70.38,70.46,84200.0,54.0011,54.0241,53.9245,53.9858,84200.0
2013-04-10 14:30:00,70.47,70.47,70.39,70.46,46800.0,53.9934,53.9934,53.9321,53.9858,46800.0
2013-04-10 14:40:00,70.45,70.62,70.45,70.61,63600.0,53.9781,54.1083,53.9781,54.1007,63600.0
2013-04-10 14:50:00,70.62,70.62,70.54,70.55,45000.0,54.1083,54.1083,54.047,54.0547,45000.0
2013-04-10 15:00:00,70.56,70.56,70.42,70.48,46000.0,54.0624,54.0624,53.9551,54.0011,46000.0
2013-04-10 15:10:00,70.48,70.58,70.44,70.49,57400.0,54.0011,54.0777,53.9704,54.0087,57400.0
2013-04-10 15:20:00,70.48,70.66,70.48,70.66,58000.0,54.0011,54.139,54.0011,54.139,58000.0
2013-04-10 15:30:00,70.66,70.78,70.55,70.67,159400.0,54.139,54.2309,54.0547,54.1467,159400.0
2013-04-10 15:40:00,70.67,70.75,70.67,70.69,127200.0,54.1467,54.2079,54.1467,54.162,127200.0
2013-04-10 15:50:00,70.69,70.74,70.65,70.66,190000.0,54.162,54.2003,54.1313,54.139,190000.0
2013-04-11 09:30:00,70.86,70.88,70.31,70.33,137600.0,54.2922,54.3076,53.8708,53.8861,137600.0
2013-04-11 09:40:00,70.32,70.64,70.25,70.63,61400.0,53.8785,54.1237,53.8249,54.116,61400.0
2013-04-11 09:50:00,70.61,70.83,70.56,70.62,98400.0,54.1007,54.2692,54.0624,54.1083,98400.0
2013-04-11 10:00:00,70.62,71.0,70.62,70.87,94600.0,54.1083,54.3995,54.1083,54.2999,94600.0
2013-04-11 10:10:00,70.87,70.94,70.82,70.92,70600.0,54.2999,54.3535,54.2616,54.3382,70600.0
2013-04-11 10:20:00,70.95,70.99,70.82,70.91,36400.0,54.3612,54.3918,54.2616,54.3305,36400.0
2013-04-11 10:30:00,70.88,70.9,70.72,70.77,143600.0,54.3076,54.3229,54.185,54.2233,143600.0
2013-04-11 10:40:00,70.77,70.86,70.72,70.84,107000.0,54.2233,54.2922,54.185,54.2769,107000.0
2013-04-11 10:50:00,70.83,70.94,70.82,70.92,60400.0,54.2692,54.3535,54.2616,54.3382,60400.0
2013-04-11 11:00:00,70.92,70.99,70.89,70.97,46800.0,54.3382,54.3918,54.3152,54.3765,46800.0
2013-04-11 11:10:00,70.95,71.16,70.92,71.11,39800.0,54.3612,54.5221,54.3382,54.4838,39800.0
2013-04-11 11:20:00,71.08,71.21,71.05,71.18,63800.0,54.4608,54.5604,54.4378,54.5374,63800.0
2013-04-11 11:30:00,71.17,71.21,71.1,71.2,91600.0,54.5297,54.5604,54.4761,54.5527,91600.0
2013-04-11 11:40:00,71.2,71.21,71.11,71.14,34000.0,54.5527,54.5604,54.4838,54.5068,34000.0
2013-04-11 11:50:00,71.13,71.21,71.1,71.19,60800.0,54.4991,54.5604,54.4761,54.5451,60800.0
2013-04-11 12:00:00,71.19,71.19,71.1,71.13,26000.0,54.5451,54.5451,54.4761,54.4991,26000.0
2013-04-11 12:10:00,71.14,71.17,71.04,71.05,43000.0,54.5068,54.5297,54.4301,54.4378,43000.0
2013-04-11 12:20:00,71.05,71.06,70.92,70.95,58200.0,54.4378,54.4455,54.3382,54.3612,58200.0
2013-04-11 12:30:00,70.94,70.98,70.89,70.94,42000.0,54.3535,54.3842,54.3152,54.3535,42000.0
2013-04-11 12:40:00,70.94,70.99,70.94,70.95,55800.0,54.3535,54.3918,54.3535,54.3612,55800.0
2013-04-11 12:50:00,70.95,71.06,70.95,71.0,61200.0,54.3612,54.4455,54.3612,54.3995,61200.0
2013-04-11 13:00:00,71.01,71.05,70.98,71.01,101600.0,54.4072,54.4378,54.3842,54.4072,101600.0
2013-04-11 13:10:00,71.02,71.02,70.92,71.0,83400.0,54.4148,54.4148,54.3382,54.3995,83400.0
2013-04-11 13:20:00,71.02,71.06,70.94,70.98,34600.0,54.4148,54.4455,54.3535,54.3842,34600.0
2013-04-11 13:30:00,70.98,71.11,70.97,71.06,38000.0,54.3842,54.4838,54.3765,54.4455,38000.0
2013-04-11 13:40:00,71.06,71.06,70.97,70.99,41000.0,54.4455,54.4455,54.3765,54.3918,41000.0
2013-04-11 13:50:00,70.97,70.98,70.75,70.75,29400.0,54.3765,54.3842,54.2079,54.2079,29400.0
2013-04-11 14:00:00,70.73,70.81,70.66,70.81,37400.0,54.1926,54.2539,54.139,54.2539,37400.0
2013-04-11 14:10:00,70.83,70.83,70.72,70.75,39400.0,54.2692,54.2692,54.185,54.2079,39400.0
2013-04-11 14:20:00,70.75,70.89,70.74,70.87,39600.0,54.2079,54.3152,54.2003,54.2999,39600.0
2013-04-11 14:30:00,70.86,70.91,70.84,70.84,36200.0,54.2922,54.3305,54.2769,54.2769,36200.0
2013-04-11 14:40:00,70.85,70.89,70.74,70.74,37200.0,54.2846,54.3152,54.2003,54.2003,37200.0
2013-04-11 14:50:00,70.72,70.8,70.67,70.79,52800.0,54.185,54.2463,54.1467,54.2386,52800.0
2013-04-11 15:00:00,70.8,70.82,70.74,70.75,58600.0,54.2463,54.2616,54.2003,54.2079,58600.0
2013-04-11 15:10:00,70.75,70.8,70.61,70.64,78800.0,54.2079,54.2463,54.1007,54.1237,78800.0
2013-04-11 15:20:00,70.63,70.67,70.57,70.64,65800.0,54.116,54.1467,54.07,54.1237,65800.0
2013-04-11 15:30:00,70.64,70.74,70.63,70.69,103400.0,54.1237,54.2003,54.116,54.162,103400.0
2013-04-11 15:40:00,70.69,70.69,70.5,70.58,157400.0,54.162,54.162,54.0164,54.0777,157400.0
2013-04-11 15:50:00,70.58,70.74,70.55,70.7,362000.0,54.0777,54.2003,54.0547,54.1696,362000.0
2013-04-12 09:30:00,70.7,71.19,70.7,71.05,189400.0,54.1696,54.5451,54.1696,54.4378,189400.0
2013-04-12 09:40:00,71.08,71.11,70.96,71.08,83000.0,54.4608,54.4838,54.3688,54.4608,83000.0
2013-04-12 09:50:00,71.06,71.08,70.8,70.93,117200.0,54.4455,54.4608,54.2463,54.3459,117200.0
2013-04-12 10:00:00,70.92,71.03,70.89,71.0,150400.0,54.3382,54.4225,54.3152,54.3995,150400.0
2013-04-12 10:10:00,71.0,71.13,70.79,70.83,129000.0,54.3995,54.4991,54.2386,54.2692,129000.0
2013-04-12 10:20:00,70.84,70.96,70.83,70.96,38600.0,54.2769,54.3688,54.2692,54.3688,38600.0
2013-04-12 10:30:00,70.96,70.97,70.73,70.76,62200.0,54.3688,54.3765,54.1926,54.2156,62200.0
2013-04-12 10:40:00,70.78,70.79,70.37,70.45,49600.0,54.2309,54.2386,53.9168,53.9781,49600.0
2013-04-12 10:50:00,70.49,70.57,70.39,70.42,39600.0,54.0087,54.07,53.9321,53.9551,39600.0
2013-04-12 11:00:00,70.39,70.57,70.39,70.42,42200.0,53.9321,54.07,53.9321,53.9551,42200.0
2013-04-12 11:10:00,70.44,70.58,70.41,70.58,35800.0,53.9704,54.0777,53.9474,54.0777,35800.0
2013-04-12 11:20:00,70.58,70.6,70.49,70.57,41000.0,54.0777,54.093,54.0087,54.07,41000.0
2013-04-12 11:30:00,70.57,70.59,70.46,70.46,52400.0,54.07,54.0854,53.9858,53.9858,52400.0
2013-04-12 11:40:00,70.47,70.6,70.46,70.55,35800.0,53.9934,54.093,53.9858,54.0547,35800.0
2013-04-12 11:50:00,70.57,70.67,70.48,70.67,134200.0,54.07,54.1467,54.0011,54.1467,134200.0
2013-04-12 12:00:00,70.66,70.7,70.53,70.57,35800.0,54.139,54.1696,54.0394,54.07,35800.0
2013-04-12 12:10:00,70.55,70.58,70.44,70.5,43200.0,54.0547,54.0777,53.9704,54.0164,43200.0
2013-04-12 12:20:00,70.48,70.55,70.48,70.5,35800.0,54.0011,54.0547,54.0011,54.0164,35800.0
2013-04-12 12:30:00,70.5,70.54,70.46,70.48,127200.0,54.0164,54.047,53.9858,54.0011,127200.0
2013-04-12 12:40:00,70.48,70.56,70.44,70.46,61000.0,54.0011,54.0624,53.9704,53.9858,61000.0
2013-04-12 12:50:00,70.47,70.63,70.41,70.6,70000.0,53.9934,54.116,53.9474,54.093,70000.0
2013-04-12 13:00:00,70.6,70.71,70.58,70.71,63600.0,54.093,54.1773,54.0777,54.1773,63600.0
2013-04-12 13:10:00,70.71,70.72,70.52,70.55,49200.0,54.1773,54.185,54.0317,54.0547,49200.0
2013-04-12 13:20:00,70.53,70.61,70.5,70.6,59000.0,54.0394,54.1007,54.0164,54.093,59000.0
2013-04-12 13:30:00,70.61,70.66,70.54,70.61,57000.0,54.1007,54.139,54.047,54.1007,57000.0
2013-04-12 13:40:00,70.61,70.64,70.55,70.58,110400.0,54.1007,54.1237,54.0547,54.0777,110400.0
2013-04-12 13:50:00,70.58,70.62,70.48,70.56,87600.0,54.0777,54.1083,54.0011,54.0624,87600.0
2013-04-12 14:00:00,70.56,70.59,70.5,70.51,82200.0,54.0624,54.0854,54.0164,54.0241,82200.0
2013-04-12 14:10:00,70.51,70.6,70.5,70.5,129800.0,54.0241,54.093,54.0164,54.0164,129800.0
2013-04-12 14:20:00,70.5,70.52,70.45,70.45,124000.0,54.0164,54.0317,53.9781,53.9781,124000.0
2013-04-12 14:30:00,70.45,70.45,70.26,70.31,69400.0,53.9781,53.9781,53.8325,53.8708,69400.0
2013-04-12 14:40:00,70.31,70.43,70.26,70.42,81800.0,53.8708,53.9628,53.8325,53.9551,81800.0
2013-04-12 14:50:00,70.43,70.46,70.38,70.46,61000.0,53.9628,53.9858,53.9245,53.9858,61000.0
2013-04-12 15:00:00,70.45,70.5,70.41,70.46,79400.0,53.9781,54.0164,53.9474,53.9858,79400.0
2013-04-12 15:10:00,70.47,70.58,70.43,70.56,83800.0,53.9934,54.0777,53.9628,54.0624,83800.0
2013-04-12 15:20:00,70.57,70.6,70.47,70.52,135600.0,54.07,54.093,53.9934,54.0317,135600.0
2013-04-12 15:30:00,70.51,70.57,70.43,70.52,88600.0,54.0241,54.07,53.9628,54.0317,88600.0
2013-04-12 15:40:00,70.52,70.63,70.51,70.55,77000.0,54.0317,54.116,54.0241,54.0547,77000.0
2013-04-12 15:50:00,70.55,70.7,70.53,70.64,180000.0,54.0547,54.1696,54.0394,54.1237,180000.0
2013-04-15 09:30:00,70.23,70.26,69.79,70.26,99800.0,53.8095,53.8325,53.4724,53.8325,99800.0
2013-04-15 09:40:00,70.21,70.25,69.82,69.89,81800.0,53.7942,53.8249,53.4954,53.549,81800.0
2013-04-15 09:50:00,69.92,70.0,69.8,69.98,75800.0,53.572,53.6333,53.4801,53.618,75800.0
2013-04-15 10:00:00,69.98,70.05,69.68,69.68,93200.0,53.618,53.6716,53.3881,53.3881,93200.0
2013-04-15 10:10:00,69.68,69.7,69.5,69.61,114000.0,53.3881,53.4034,53.2502,53.3345,114000.0
2013-04-15 10:20:00,69.62,69.63,69.5,69.55,106800.0,53.3422,53.3498,53.2502,53.2885,106800.0
2013-04-15 10:30:00,69.54,69.6,69.51,69.55,106000.0,53.2809,53.3268,53.2579,53.2885,106000.0
2013-04-15 10:40:00,69.55,69.64,69.47,69.58,85200.0,53.2885,53.3575,53.2272,53.3115,85200.0
2013-04-15 10:50:00,69.58,69.63,69.49,69.57,66400.0,53.3115,53.3498,53.2425,53.3038,66400.0
2013-04-15 11:00:00,69.55,69.59,69.5,69.52,94400.0,53.2885,53.3192,53.2502,53.2655,94400.0
2013-04-15 11:10:00,69.51,69.51,69.32,69.33,109400.0,53.2579,53.2579,53.1123,53.12,109400.0
2013-04-15 11:20:00,69.31,69.39,69.28,69.32,73200.0,53.1046,53.1659,53.0816,53.1123,73200.0
2013-04-15 11:30:00,69.33,69.5,69.3,69.48,96000.0,53.12,53.2502,53.097,53.2349,96000.0
2013-04-15 11:40:00,69.48,69.57,69.35,69.38,63000.0,53.2349,53.3038,53.1353,53.1583,63000.0
2013-04-15 11:50:00,69.39,69.41,69.15,69.17,131200.0,53.1659,53.1813,52.982,52.9974,131200.0
2013-04-15 12:00:00,69.17,69.22,68.98,69.01,100800.0,52.9974,53.0357,52.8518,52.8748,100800.0
2013-04-15 12:10:00,69.03,69.04,68.96,68.96,66400.0,52.8901,52.8978,52.8365,52.8365,66400.0
2013-04-15 12:20:00,68.97,68.99,68.75,68.76,124000.0,52.8441,52.8595,52.6756,52.6832,124000.0
2013-04-15 12:30:00,68.76,68.76,68.6,68.62,85800.0,52.6832,52.6832,52.5606,52.576,85800.0
2013-04-15 12:40:00,68.61,68.69,68.55,68.69,95000.0,52.5683,52.6296,52.5223,52.6296,95000.0
2013-04-15 12:50:00,68.69,68.72,68.36,68.4,117400.0,52.6296,52.6526,52.3768,52.4074,117400.0
2013-04-15 13:00:00,68.39,68.61,68.32,68.61,105000.0,52.3997,52.5683,52.3461,52.5683,105000.0
2013-04-15 13:10:00,68.61,68.64,68.42,68.51,65800.0,52.5683,52.5913,52.4227,52.4917,65800.0
2013-04-15 13:20:00,68.51,68.55,68.44,68.5,117400.0,52.4917,52.5223,52.438,52.484,117400.0
2013-04-15 13:30:00,68.5,68.54,68.41,68.47,54600.0,52.484,52.5147,52.4151,52.461,54600.0
2013-04-15 13:40:00,68.47,68.53,68.31,68.5,63000.0,52.461,52.507,52.3384,52.484,63000.0
2013-04-15 13:50:00,68.5,68.52,68.39,68.41,58600.0,52.484,52.4993,52.3997,52.4151,58600.0
2013-04-15 14:00:00,68.42,68.42,68.22,68.33,121600.0,52.4227,52.4227,52.2695,52.3538,121600.0
2013-04-15 14:10:00,68.33,68.35,68.16,68.23,144200.0,52.3538,52.3691,52.2235,52.2771,144200.0
2013-04-15 14:20:00,68.23,68.32,68.19,68.28,201000.0,52.2771,52.3461,52.2465,52.3155,201000.0
2013-04-15 14:30:00,68.28,68.31,68.25,68.27,194400.0,52.3155,52.3384,52.2925,52.3078,194400.0
2013-04-15 14:40:00,68.27,68.58,68.25,68.58,129800.0,52.3078,52.5453,52.2925,52.5453,129800.0
2013-04-15 14:50:00,68.58,68.6,68.16,68.26,114600.0,52.5453,52.5606,52.2235,52.3001,114600.0
2013-04-15 15:00:00,68.23,68.43,68.07,68.13,153000.0,52.2771,52.4304,52.1546,52.2005,153000.0
2013-04-15 15:10:00,68.13,68.39,68.03,68.35,118000.0,52.2005,52.3997,52.1239,52.3691,118000.0
2013-04-15 15:20:00,68.34,68.35,68.14,68.17,253000.0,52.3614,52.3691,52.2082,52.2312,253000.0
2013-04-15 15:30:00,68.17,68.19,67.88,68.01,171800.0,52.2312,52.2465,52.009,52.1086,171800.0
2013-04-15 15:40:00,68.01,68.21,68.01,68.08,200400.0,52.1086,52.2618,52.1086,52.1622,200400.0
2013-04-15 15:50:00,68.08,68.22,67.88,67.89,345400.0,52.1622,52.2695,52.009,52.0166,345400.0
2013-04-16 09:30:00,68.51,69.33,68.44,69.25,217600.0,52.4917,53.12,52.438,53.0587,217600.0
2013-04-16 09:40:00,69.21,69.32,68.7,68.75,88800.0,53.028,53.1123,52.6373,52.6756,88800.0
2013-04-16 09:50:00,68.76,68.88,68.67,68.86,68600.0,52.6832,52.7752,52.6143,52.7598,68600.0
2013-04-16 10:00:00,68.86,69.08,68.75,69.03,112000.0,52.7598,52.9284,52.6756,52.8901,112000.0
2013-04-16 10:10:00,69.03,69.1,68.89,68.94,128800.0,52.8901,52.9437,52.7828,52.8211,128800.0
2013-04-16 10:20:00,68.92,68.98,68.83,68.83,56800.0,52.8058,52.8518,52.7369,52.7369,56800.0
2013-04-16 10:30:00,68.83,68.98,68.83,68.88,93800.0,52.7369,52.8518,52.7369,52.7752,93800.0
2013-04-16 10:40:00,68.86,68.93,68.71,68.76,98600.0,52.7598,52.8135,52.6449,52.6832,98600.0
2013-04-16 10:50:00,68.77,68.91,68.7,68.91,47400.0,52.6909,52.7982,52.6373,52.7982,47400.0
2013-04-16 11:00:00,68.92,69.1,68.92,69.02,87400.0,52.8058,52.9437,52.8058,52.8824,87400.0
2013-04-16 11:10:00,69.05,69.23,68.98,69.16,53400.0,52.9054,53.0433,52.8518,52.9897,53400.0
2013-04-16 11:20:00,69.16,69.2,69.0,69.11,63200.0,52.9897,53.0204,52.8671,52.9514,63200.0
2013-04-16 11:30:00,69.17,69.24,69.04,69.11,50800.0,52.9974,53.051,52.8978,52.9514,50800.0
2013-04-16 11:40:00,69.11,69.4,69.11,69.36,88600.0,52.9514,53.1736,52.9514,53.1429,88600.0
2013-04-16 11:50:00,69.35,69.44,69.24,69.24,91400.0,53.1353,53.2042,53.051,53.051,91400.0
2013-04-16 12:00:00,69.25,69.27,69.11,69.14,43000.0,53.0587,53.074,52.9514,52.9744,43000.0
2013-04-16 12:10:00,69.14,69.21,69.07,69.19,37000.0,52.9744,53.028,52.9207,53.0127,37000.0
2013-04-16 12:20:00,69.18,69.21,69.16,69.2,23800.0,53.005,53.028,52.9897,53.0204,23800.0
2013-04-16 12:30:00,69.21,69.3,69.16,69.17,33800.0,53.028,53.097,52.9897,52.9974,33800.0
2013-04-16 12:40:00,69.19,69.21,69.11,69.16,32600.0,53.0127,53.028,52.9514,52.9897,32600.0
2013-04-16 12:50:00,69.16,69.47,69.14,69.42,40600.0,52.9897,53.2272,52.9744,53.1889,40600.0
2013-04-16 13:00:00,69.4,69.44,69.36,69.41,41600.0,53.1736,53.2042,53.1429,53.1813,41600.0
2013-04-16 13:10:00,69.42,69.56,69.39,69.51,60000.0,53.1889,53.2962,53.1659,53.2579,60000.0
2013-04-16 13:20:00,69.51,69.56,69.5,69.52,96800.0,53.2579,53.2962,53.2502,53.2655,96800.0
2013-04-16 13:30:00,69.54,69.6,69.5,69.56,110800.0,53.2809,53.3268,53.2502,53.2962,110800.0
2013-04-16 13:40:00,69.55,69.57,69.5,69.53,161000.0,53.2885,53.3038,53.2502,53.2732,161000.0
2013-04-16 13:50:00,69.53,69.57,69.48,69.57,158400.0,53.2732,53.3038,53.2349,53.3038,158400.0
2013-04-16 14:00:00,69.56,69.73,69.56,69.72,93800.0,53.2962,53.4264,53.2962,53.4188,93800.0
2013-04-16 14:10:00,69.72,69.74,69.61,69.63,95000.0,53.4188,53.4341,53.3345,53.3498,95000.0
2013-04-16 14:20:00,69.63,69.72,69.62,69.71,93400.0,53.3498,53.4188,53.3422,53.4111,93400.0
2013-04-16 14:30:00,69.7,69.73,69.61,69.71,111000.0,53.4034,53.4264,53.3345,53.4111,111000.0
2013-04-16 14:40:00,69.72,69.86,69.7,69.84,112800.0,53.4188,53.526,53.4034,53.5107,112800.0
2013-04-16 14:50:00,69.83,69.83,69.57,69.58,94200.0,53.5031,53.5031,53.3038,53.3115,94200.0
2013-04-16 15:00:00,69.58,69.64,69.51,69.6,63800.0,53.3115,53.3575,53.2579,53.3268,63800.0
2013-04-16 15:10:00,69.58,69.73,69.53,69.58,100800.0,53.3115,53.4264,53.2732,53.3115,100800.0
2013-04-16 15:20:00,69.58,69.69,69.48,69.68,174000.0,53.3115,53.3958,53.2349,53.3881,174000.0
2013-04-16 15:30:00,69.68,69.79,69.54,69.78,195800.0,53.3881,53.4724,53.2809,53.4647,195800.0
2013-04-16 15:40:00,69.78,69.92,69.78,69.82,204400.0,53.4647,53.572,53.4647,53.4954,204400.0
2013-04-16 15:50:00,69.81,69.9,69.72,69.8,280800.0,53.4877,53.5567,53.4188,53.4801,280800.0
2013-04-17 09:30:00,69.39,69.46,68.7,68.7,253000.0,53.1659,53.2196,52.6373,52.6373,253000.0
2013-04-17 09:40:00,68.68,69.16,68.51,69.06,223400.0,52.6219,52.9897,52.4917,52.9131,223400.0
2013-04-17 09:50:00,69.01,69.33,68.83,68.96,194800.0,52.8748,53.12,52.7369,52.8365,194800.0
2013-04-17 10:00:00,68.95,69.0,68.62,68.76,109000.0,52.8288,52.8671,52.576,52.6832,109000.0
2013-04-17 10:10:00,68.74,68.88,68.59,68.69,109600.0,52.6679,52.7752,52.553,52.6296,109600.0
2013-04-17 10:20:00,68.67,68.97,68.62,68.93,215000.0,52.6143,52.8441,52.576,52.8135,215000.0
2013-04-17 10:30:00,68.93,68.94,68.64,68.66,181200.0,52.8135,52.8211,52.5913,52.6066,181200.0
2013-04-17 10:40:00,68.66,68.69,68.31,68.42,139600.0,52.6066,52.6296,52.3384,52.4227,139600.0
2013-04-17 10:50:00,68.42,68.49,68.27,68.33,96200.0,52.4227,52.4764,52.3078,52.3538,96200.0
2013-04-17 11:00:00,68.33,68.48,68.28,68.37,133600.0,52.3538,52.4687,52.3155,52.3844,133600.0
2013-04-17 11:10:00,68.35,68.42,68.16,68.35,211800.0,52.3691,52.4227,52.2235,52.3691,211800.0
2013-04-17 11:20:00,68.34,68.5,68.33,68.4,75000.0,52.3614,52.484,52.3538,52.4074,75000.0
2013-04-17 11:30:00,68.4,68.53,68.38,68.53,58600.0,52.4074,52.507,52.3921,52.507,58600.0
2013-04-17 11:40:00,68.53,68.62,68.41,68.47,79000.0,52.507,52.576,52.4151,52.461,79000.0
2013-04-17 11:50:00,68.49,68.57,68.42,68.46,76800.0,52.4764,52.5377,52.4227,52.4534,76800.0
2013-04-17 12:00:00,68.46,68.53,68.33,68.33,74600.0,52.4534,52.507,52.3538,52.3538,74600.0
2013-04-17 12:10:00,68.4,68.48,68.29,68.38,53800.0,52.4074,52.4687,52.3231,52.3921,53800.0
2013-04-17 12:20:00,68.39,68.39,68.08,68.08,57400.0,52.3997,52.3997,52.1622,52.1622,57400.0
2013-04-17 12:30:00,68.13,68.34,68.13,68.3,75000.0,52.2005,52.3614,52.2005,52.3308,75000.0
2013-04-17 12:40:00,68.3,68.31,68.15,68.2,75600.0,52.3308,52.3384,52.2159,52.2542,75600.0
2013-04-17 12:50:00,68.19,68.3,68.14,68.28,82000.0,52.2465,52.3308,52.2082,52.3155,82000.0
2013-04-17 13:00:00,68.25,68.4,68.23,68.38,65400.0,52.2925,52.4074,52.2771,52.3921,65400.0
2013-04-17 13:10:00,68.36,68.43,68.28,68.39,70000.0,52.3768,52.4304,52.3155,52.3997,70000.0
2013-04-17 13:20:00,68.39,68.6,68.39,68.45,91600.0,52.3997,52.5606,52.3997,52.4457,91600.0
2013-04-17 13:30:00,68.45,68.64,68.44,68.57,105600.0,52.4457,52.5913,52.438,52.5377,105600.0
2013-04-17 13:40:00,68.57,68.77,68.57,68.64,94000.0,52.5377,52.6909,52.5377,52.5913,94000.0
2013-04-17 13:50:00,68.64,68.66,68.45,68.5,92600.0,52.5913,52.6066,52.4457,52.484,92600.0
2013-04-17 14:00:00,68.5,68.62,68.47,68.56,90200.0,52.484,52.576,52.461,52.53,90200.0
2013-04-17 14:10:00,68.57,68.61,68.44,68.46,137200.0,52.5377,52.5683,52.438,52.4534,137200.0
2013-04-17 14:20:00,68.49,68.6,68.42,68.58,129800.0,52.4764,52.5606,52.4227,52.5453,129800.0
2013-04-17 14:30:00,68.58,68.58,68.45,68.5,98400.0,52.5453,52.5453,52.4457,52.484,98400.0
2013-04-17 14:40:00,68.5,68.51,68.33,68.36,111600.0,52.484,52.4917,52.3538,52.3768,111600.0
2013-04-17 14:50:00,68.35,68.56,68.22,68.5,154400.0,52.3691,52.53,52.2695,52.484,154400.0
2013-04-17 15:00:00,68.52,68.6,68.44,68.48,116000.0,52.4993,52.5606,52.438,52.4687,116000.0
2013-04-17 15:10:00,68.47,68.73,68.45,68.49,168600.0,52.461,52.6602,52.4457,52.4764,168600.0
2013-04-17 15:20:00,68.47,68.64,68.41,68.61,144000.0,52.461,52.5913,52.4151,52.5683,144000.0
2013-04-17 15:30:00,68.62,68.62,68.39,68.46,260200.0,52.576,52.576,52.3997,52.4534,260200.0
2013-04-17 15:40:00,68.46,68.58,68.41,68.55,233400.0,52.4534,52.5453,52.4151,52.5223,233400.0
2013-04-17 15:50:00,68.56,68.66,68.47,68.47,366000.0,52.53,52.6066,52.461,52.461,366000.0
2013-04-18 09:30:00,70.06,70.64,69.91,70.3,545000.0,53.6793,54.1237,53.5643,53.8632,545000.0
2013-04-18 09:40:00,70.25,71.29,70.19,71.22,373800.0,53.8249,54.6217,53.7789,54.5681,373800.0
2013-04-18 09:50:00,71.27,71.33,70.61,70.78,361600.0,54.6064,54.6523,54.1007,54.2309,361600.0
2013-04-18 10:00:00,70.82,70.92,70.58,70.7,226800.0,54.2616,54.3382,54.0777,54.1696,226800.0
2013-04-18 10:10:00,70.7,71.07,70.69,70.99,199200.0,54.1696,54.4531,54.162,54.3918,199200.0
2013-04-18 10:20:00,70.99,71.16,70.96,71.14,165800.0,54.3918,54.5221,54.3688,54.5068,165800.0
2013-04-18 10:30:00,71.17,71.31,71.0,71.02,235400.0,54.5297,54.637,54.3995,54.4148,235400.0
2013-04-18 10:40:00,71.0,71.49,70.98,71.49,400000.0,54.3995,54.7749,54.3842,54.7749,400000.0
2013-04-18 10:50:00,71.49,71.82,71.45,71.65,362400.0,54.7749,55.0278,54.7443,54.8975,362400.0
2013-04-18 11:00:00,71.63,71.63,71.39,71.48,262800.0,54.8822,54.8822,54.6983,54.7673,262800.0
2013-04-18 11:10:00,71.48,71.59,71.44,71.45,158600.0,54.7673,54.8515,54.7366,54.7443,158600.0
2013-04-18 11:20:00,71.42,71.67,71.41,71.42,126000.0,54.7213,54.9128,54.7136,54.7213,126000.0
2013-04-18 11:30:00,71.42,71.46,71.31,71.44,141400.0,54.7213,54.7519,54.637,54.7366,141400.0
2013-04-18 11:40:00,71.43,71.51,71.13,71.26,176000.0,54.729,54.7903,54.4991,54.5987,176000.0
2013-04-18 11:50:00,71.26,71.72,71.24,71.61,206600.0,54.5987,54.9512,54.5834,54.8669,206600.0
2013-04-18 12:00:00,71.64,71.64,71.43,71.46,207600.0,54.8899,54.8899,54.729,54.7519,207600.0
2013-04-18 12:10:00,71.45,71.48,71.36,71.38,61600.0,54.7443,54.7673,54.6753,54.6906,61600.0
2013-04-18 12:20:00,71.38,71.48,71.31,71.45,81400.0,54.6906,54.7673,54.637,54.7443,81400.0
2013-04-18 12:30:00,71.48,71.58,71.47,71.54,114800.0,54.7673,54.8439,54.7596,54.8132,114800.0
2013-04-18 12:40:00,71.54,71.67,71.54,71.62,64600.0,54.8132,54.9128,54.8132,54.8745,64600.0
2013-04-18 12:50:00,71.63,71.67,71.5,71.53,115400.0,54.8822,54.9128,54.7826,54.8056,115400.0
2013-04-18 13:00:00,71.52,71.61,71.48,71.6,92800.0,54.7979,54.8669,54.7673,54.8592,92800.0
2013-04-18 13:10:00,71.6,71.7,71.53,71.53,43400.0,54.8592,54.9358,54.8056,54.8056,43400.0
2013-04-18 13:20:00,71.52,71.75,71.5,71.73,73200.0,54.7979,54.9741,54.7826,54.9588,73200.0
2013-04-18 13:30:00,71.72,71.75,71.45,71.5,119600.0,54.9512,54.9741,54.7443,54.7826,119600.0
2013-04-18 13:40:00,71.5,71.5,71.26,71.26,82800.0,54.7826,54.7826,54.5987,54.5987,82800.0
2013-04-18 13:50:00,71.29,71.6,71.24,71.56,131600.0,54.6217,54.8592,54.5834,54.8286,131600.0
2013-04-18 14:00:00,71.57,71.57,71.42,71.44,98200.0,54.8362,54.8362,54.7213,54.7366,98200.0
2013-04-18 14:10:00,71.45,71.45,71.27,71.33,96400.0,54.7443,54.7443,54.6064,54.6523,96400.0
2013-04-18 14:20:00,71.33,71.47,71.25,71.4,113400.0,54.6523,54.7596,54.591,54.706,113400.0
2013-04-18 14:30:00,71.39,71.43,71.27,71.39,87600.0,54.6983,54.729,54.6064,54.6983,87600.0
2013-04-18 14:40:00,71.39,71.41,71.27,71.3,97800.0,54.6983,54.7136,54.6064,54.6294,97800.0
2013-04-18 14:50:00,71.3,71.41,71.12,71.2,161200.0,54.6294,54.7136,54.4914,54.5527,161200.0
2013-04-18 15:00:00,71.2,71.38,71.16,71.22,114400.0,54.5527,54.6906,54.5221,54.5681,114400.0
2013-04-18 15:10:00,71.18,71.39,71.17,71.23,148200.0,54.5374,54.6983,54.5297,54.5757,148200.0
2013-04-18 15:20:00,71.28,71.45,71.11,71.45,133000.0,54.614,54.7443,54.4838,54.7443,133000.0
2013-04-18 15:30:00,71.44,71.57,71.25,71.3,189600.0,54.7366,54.8362,54.591,54.6294,189600.0
2013-04-18 15:40:00,71.3,71.6,71.27,71.5,290800.0,54.6294,54.8592,54.6064,54.7826,290800.0
2013-04-18 15:50:00,71.49,71.51,71.25,71.33,526800.0,54.7749,54.7903,54.591,54.6523,526800.0
2013-04-19 09:30:00,71.61,71.71,71.23,71.69,710200.0,54.8669,54.9435,54.5757,54.9282,710200.0
2013-04-19 09:40:00,71.7,72.33,71.67,71.92,241400.0,54.9358,55.4185,54.9128,55.1044,241400.0
2013-04-19 09:50:00,71.92,72.05,71.73,72.05,140200.0,55.1044,55.204,54.9588,55.204,140200.0
2013-04-19 10:00:00,72.03,72.39,72.0,72.33,153000.0,55.1887,55.4645,55.1657,55.4185,153000.0
2013-04-19 10:10:00,72.35,72.44,72.22,72.31,205800.0,55.4339,55.5028,55.3342,55.4032,205800.0
2013-04-19 10:20:00,72.33,72.33,72.07,72.11,79000.0,55.4185,55.4185,55.2193,55.25,79000.0
2013-04-19 10:30:00,72.12,72.24,72.1,72.23,90800.0,55.2576,55.3496,55.2423,55.3419,90800.0
2013-04-19 10:40:00,72.22,72.47,72.16,72.36,116200.0,55.3342,55.5258,55.2883,55.4415,116200.0
2013-04-19 10:50:00,72.36,72.56,72.29,72.55,119200.0,55.4415,55.5947,55.3879,55.5871,119200.0
2013-04-19 11:00:00,72.54,72.74,72.36,72.72,175800.0,55.5794,55.7327,55.4415,55.7173,175800.0
2013-04-19 11:10:00,72.72,72.95,72.65,72.83,143800.0,55.7173,55.8936,55.6637,55.8016,143800.0
2013-04-19 11:20:00,72.83,72.89,72.61,72.71,91000.0,55.8016,55.8476,55.6331,55.7097,91000.0
2013-04-19 11:30:00,72.73,72.91,72.72,72.87,106000.0,55.725,55.8629,55.7173,55.8323,106000.0
2013-04-19 11:40:00,72.88,72.93,72.82,72.89,100800.0,55.8399,55.8782,55.794,55.8476,100800.0
2013-04-19 11:50:00,72.9,72.9,72.67,72.68,96200.0,55.8553,55.8553,55.679,55.6867,96200.0
2013-04-19 12:00:00,72.7,72.78,72.65,72.67,67400.0,55.702,55.7633,55.6637,55.679,67400.0
2013-04-19 12:10:00,72.67,72.72,72.61,72.66,74200.0,55.679,55.7173,55.6331,55.6714,74200.0
2013-04-19 12:20:00,72.64,72.64,72.54,72.59,57400.0,55.656,55.656,55.5794,55.6177,57400.0
2013-04-19 12:30:00,72.59,72.66,72.51,72.56,47600.0,55.6177,55.6714,55.5564,55.5947,47600.0
2013-04-19 12:40:00,72.55,72.56,72.39,72.41,93200.0,55.5871,55.5947,55.4645,55.4798,93200.0
2013-04-19 12:50:00,72.41,72.44,72.32,72.33,54800.0,55.4798,55.5028,55.4109,55.4185,54800.0
2013-04-19 13:00:00,72.32,72.5,72.32,72.5,47400.0,55.4109,55.5488,55.4109,55.5488,47400.0
2013-04-19 13:10:00,72.5,72.55,72.47,72.48,55400.0,55.5488,55.5871,55.5258,55.5335,55400.0
2013-04-19 13:20:00,72.48,72.64,72.46,72.64,82800.0,55.5335,55.656,55.5181,55.656,82800.0
2013-04-19 13:30:00,72.65,72.68,72.57,72.6,122600.0,55.6637,55.6867,55.6024,55.6254,122600.0
2013-04-19 13:40:00,72.6,72.69,72.58,72.64,58800.0,55.6254,55.6944,55.6101,55.656,58800.0
2013-04-19 13:50:00,72.63,72.69,72.6,72.63,47200.0,55.6484,55.6944,55.6254,55.6484,47200.0
2013-04-19 14:00:00,72.65,72.83,72.65,72.8,68000.0,55.6637,55.8016,55.6637,55.7786,68000.0
2013-04-19 14:10:00,72.82,72.86,72.75,72.79,84000.0,55.794,55.8246,55.7403,55.771,84000.0
2013-04-19 14:20:00,72.8,72.9,72.8,72.88,85600.0,55.7786,55.8553,55.7786,55.8399,85600.0
2013-04-19 14:30:00,72.88,72.95,72.75,72.79,105600.0,55.8399,55.8936,55.7403,55.771,105600.0
2013-04-19 14:40:00,72.79,72.82,72.7,72.75,132200.0,55.771,55.794,55.702,55.7403,132200.0
2013-04-19 14:50:00,72.75,72.85,72.73,72.82,102800.0,55.7403,55.8169,55.725,55.794,102800.0
2013-04-19 15:00:00,72.81,72.89,72.74,72.81,101400.0,55.7863,55.8476,55.7327,55.7863,101400.0
2013-04-19 15:10:00,72.81,72.89,72.78,72.88,151800.0,55.7863,55.8476,55.7633,55.8399,151800.0
2013-04-19 15:20:00,72.89,73.01,72.86,72.96,154200.0,55.8476,55.9395,55.8246,55.9012,154200.0
2013-04-19 15:30:00,72.95,73.01,72.9,72.91,142200.0,55.8936,55.9395,55.8553,55.8629,142200.0
2013-04-19 15:40:00,72.91,73.02,72.9,73.0,189000.0,55.8629,55.9472,55.8553,55.9319,189000.0
2013-04-19 15:50:00,73.0,73.01,72.92,72.92,253800.0,55.9319,55.9395,55.8706,55.8706,253800.0
2013-04-22 09:30:00,73.13,73.18,72.95,72.99,204600.0,56.0315,56.0698,55.8936,55.9242,204600.0
2013-04-22 09:40:00,72.98,73.01,72.77,72.85,137200.0,55.9165,55.9395,55.7556,55.8169,137200.0
2013-04-22 09:50:00,72.85,73.22,72.64,73.17,91400.0,55.8169,56.1004,55.656,56.0621,91400.0
2013-04-22 10:00:00,73.17,73.17,72.81,72.81,118000.0,56.0621,56.0621,55.7863,55.7863,118000.0
2013-04-22 10:10:00,72.82,72.98,72.72,72.91,345400.0,55.794,55.9165,55.7173,55.8629,345400.0
2013-04-22 10:20:00,72.93,73.01,72.89,73.0,120800.0,55.8782,55.9395,55.8476,55.9319,120800.0
2013-04-22 10:30:00,73.0,73.0,72.73,72.88,124800.0,55.9319,55.9319,55.725,55.8399,124800.0
2013-04-22 10:40:00,72.89,73.09,72.8,73.07,94400.0,55.8476,56.0008,55.7786,55.9855,94400.0
2013-04-22 10:50:00,73.08,73.08,72.84,72.95,103800.0,55.9932,55.9932,55.8093,55.8936,103800.0
2013-04-22 11:00:00,72.96,72.96,72.84,72.86,83200.0,55.9012,55.9012,55.8093,55.8246,83200.0
2013-04-22 11:10:00,72.83,72.88,72.71,72.84,89600.0,55.8016,55.8399,55.7097,55.8093,89600.0
2013-04-22 11:20:00,72.86,72.88,72.78,72.8,161800.0,55.8246,55.8399,55.7633,55.7786,161800.0
2013-04-22 11:30:00,72.81,73.01,72.79,73.0,98800.0,55.7863,55.9395,55.771,55.9319,98800.0
2013-04-22 11:40:00,73.01,73.11,73.01,73.03,50400.0,55.9395,56.0162,55.9395,55.9549,50400.0
2013-04-22 11:50:00,73.03,73.14,72.99,73.12,39200.0,55.9549,56.0391,55.9242,56.0238,39200.0
2013-04-22 12:00:00,73.13,73.21,73.1,73.19,93200.0,56.0315,56.0928,56.0085,56.0774,93200.0
2013-04-22 12:10:00,73.2,73.2,73.05,73.08,53000.0,56.0851,56.0851,55.9702,55.9932,53000.0
2013-04-22 12:20:00,73.08,73.14,73.06,73.1,64400.0,55.9932,56.0391,55.9778,56.0085,64400.0
2013-04-22 12:30:00,73.1,73.17,73.08,73.17,77600.0,56.0085,56.0621,55.9932,56.0621,77600.0
2013-04-22 12:40:00,73.17,73.3,73.17,73.2,68400.0,56.0621,56.1617,56.0621,56.0851,68400.0
2013-04-22 12:50:00,73.19,73.28,73.11,73.19,188200.0,56.0774,56.1464,56.0162,56.0774,188200.0
2013-04-22 13:00:00,73.19,73.19,73.08,73.08,44600.0,56.0774,56.0774,55.9932,55.9932,44600.0
2013-04-22 13:10:00,73.08,73.17,73.03,73.14,112800.0,55.9932,56.0621,55.9549,56.0391,112800.0
2013-04-22 13:20:00,73.17,73.26,73.15,73.24,169000.0,56.0621,56.1311,56.0468,56.1158,169000.0
2013-04-22 13:30:00,73.26,73.35,73.23,73.32,62600.0,56.1311,56.2,56.1081,56.1771,62600.0
2013-04-22 13:40:00,73.32,73.46,73.26,73.43,244400.0,56.1771,56.2843,56.1311,56.2613,244400.0
2013-04-22 13:50:00,73.45,73.52,73.42,73.43,134600.0,56.2767,56.3303,56.2537,56.2613,134600.0
2013-04-22 14:00:00,73.44,73.61,73.42,73.47,97600.0,56.269,56.3992,56.2537,56.292,97600.0
2013-04-22 14:10:00,73.46,73.69,73.42,73.64,87400.0,56.2843,56.4605,56.2537,56.4222,87400.0
2013-04-22 14:20:00,73.64,73.97,73.64,73.91,123800.0,56.4222,56.6751,56.4222,56.6291,123800.0
2013-04-22 14:30:00,73.92,74.06,73.9,74.06,100600.0,56.6368,56.744,56.6214,56.744,100600.0
2013-04-22 14:40:00,74.06,74.1,73.83,73.85,65200.0,56.744,56.7747,56.5678,56.5831,65200.0
2013-04-22 14:50:00,73.82,73.89,73.81,73.82,76600.0,56.5601,56.6138,56.5525,56.5601,76600.0
2013-04-22 15:00:00,73.83,73.83,73.61,73.64,158000.0,56.5678,56.5678,56.3992,56.4222,158000.0
2013-04-22 15:10:00,73.64,73.66,73.59,73.64,134600.0,56.4222,56.4376,56.3839,56.4222,134600.0
2013-04-22 15:20:00,73.63,73.73,73.62,73.69,78400.0,56.4146,56.4912,56.4069,56.4605,78400.0
2013-04-22 15:30:00,73.69,73.81,73.67,73.79,129200.0,56.4605,56.5525,56.4452,56.5372,129200.0
2013-04-22 15:40:00,73.78,73.8,73.67,73.7,125400.0,56.5295,56.5448,56.4452,56.4682,125400.0
2013-04-22 15:50:00,73.69,73.75,73.66,73.73,219600.0,56.4605,56.5065,56.4376,56.4912,219600.0
2013-04-23 09:30:00,73.98,74.14,73.88,74.13,143800.0,56.6827,56.8053,56.6061,56.7977,143800.0
2013-04-23 09:40:00,74.14,74.2,73.99,73.99,177000.0,56.8053,56.8513,56.6904,56.6904,177000.0
2013-04-23 09:50:00,74.01,74.07,73.58,73.58,216000.0,56.7057,56.7517,56.3763,56.3763,216000.0
2013-04-23 10:00:00,73.61,73.78,73.55,73.55,63800.0,56.3992,56.5295,56.3533,56.3533,63800.0
2013-04-23 10:10:00,73.55,73.73,73.52,73.7,87600.0,56.3533,56.4912,56.3303,56.4682,87600.0
2013-04-23 10:20:00,73.71,73.82,73.67,73.79,146200.0,56.4759,56.5601,56.4452,56.5372,146200.0
2013-04-23 10:30:00,73.8,73.86,73.6,73.61,162000.0,56.5448,56.5908,56.3916,56.3992,162000.0
2013-04-23 10:40:00,73.62,73.73,73.61,73.69,122600.0,56.4069,56.4912,56.3992,56.4605,122600.0
2013-04-23 10:50:00,73.71,73.72,73.56,73.66,70000.0,56.4759,56.4835,56.3609,56.4376,70000.0
2013-04-23 11:00:00,73.64,73.76,73.64,73.67,137400.0,56.4222,56.5142,56.4222,56.4452,137400.0
2013-04-23 11:10:00,73.67,73.8,73.66,73.76,83400.0,56.4452,56.5448,56.4376,56.5142,83400.0
2013-04-23 11:20:00,73.75,73.81,73.69,73.8,107400.0,56.5065,56.5525,56.4605,56.5448,107400.0
2013-04-23 11:30:00,73.8,73.88,73.78,73.84,107600.0,56.5448,56.6061,56.5295,56.5755,107600.0
2013-04-23 11:40:00,73.84,73.93,73.79,73.93,82400.0,56.5755,56.6444,56.5372,56.6444,82400.0
2013-04-23 11:50:00,73.93,74.0,73.9,73.96,85400.0,56.6444,56.6981,56.6214,56.6674,85400.0
2013-04-23 12:00:00,73.97,73.97,73.83,73.83,42800.0,56.6751,56.6751,56.5678,56.5678,42800.0
2013-04-23 12:10:00,73.83,73.87,73.76,73.79,98000.0,56.5678,56.5985,56.5142,56.5372,98000.0
2013-04-23 12:20:00,73.79,73.92,73.79,73.84,101600.0,56.5372,56.6368,56.5372,56.5755,101600.0
2013-04-23 12:30:00,73.84,73.92,73.82,73.88,75000.0,56.5755,56.6368,56.5601,56.6061,75000.0
2013-04-23 12:40:00,73.87,73.95,73.8,73.81,151200.0,56.5985,56.6598,56.5448,56.5525,151200.0
2013-04-23 12:50:00,73.8,73.83,73.76,73.8,111400.0,56.5448,56.5678,56.5142,56.5448,111400.0
2013-04-23 13:00:00,73.79,73.82,73.32,73.34,110400.0,56.5372,56.5601,56.1771,56.1924,110400.0
2013-04-23 13:10:00,73.25,73.86,73.17,73.76,105000.0,56.1234,56.5908,56.0621,56.5142,105000.0
2013-04-23 13:20:00,73.74,73.79,73.52,73.55,49800.0,56.4989,56.5372,56.3303,56.3533,49800.0
2013-04-23 13:30:00,73.56,73.6,73.52,73.56,38600.0,56.3609,56.3916,56.3303,56.3609,38600.0
2013-04-23 13:40:00,73.55,73.67,73.53,73.64,37200.0,56.3533,56.4452,56.338,56.4222,37200.0
2013-04-23 13:50:00,73.64,73.78,73.61,73.74,48400.0,56.4222,56.5295,56.3992,56.4989,48400.0
2013-04-23 14:00:00,73.73,73.78,73.69,73.71,45400.0,56.4912,56.5295,56.4605,56.4759,45400.0
2013-04-23 14:10:00,73.72,73.81,73.7,73.7,44400.0,56.4835,56.5525,56.4682,56.4682,44400.0
2013-04-23 14:20:00,73.69,73.74,73.55,73.55,79000.0,56.4605,56.4989,56.3533,56.3533,79000.0
2013-04-23 14:30:00,73.56,73.59,73.48,73.58,61800.0,56.3609,56.3839,56.2996,56.3763,61800.0
2013-04-23 14:40:00,73.6,73.6,73.49,73.53,77400.0,56.3916,56.3916,56.3073,56.338,77400.0
2013-04-23 14:50:00,73.54,73.56,73.41,73.45,63600.0,56.3456,56.3609,56.246,56.2767,63600.0
2013-04-23 15:00:00,73.46,73.55,73.44,73.49,88400.0,56.2843,56.3533,56.269,56.3073,88400.0
2013-04-23 15:10:00,73.49,73.53,73.39,73.42,76200.0,56.3073,56.338,56.2307,56.2537,76200.0
2013-04-23 15:20:00,73.41,73.58,73.39,73.57,112600.0,56.246,56.3763,56.2307,56.3686,112600.0
2013-04-23 15:30:00,73.58,73.67,73.55,73.66,67200.0,56.3763,56.4452,56.3533,56.4376,67200.0
2013-04-23 15:40:00,73.67,73.69,73.57,73.69,76000.0,56.4452,56.4605,56.3686,56.4605,76000.0
2013-04-23 15:50:00,73.67,73.74,73.63,73.7,134600.0,56.4452,56.4989,56.4146,56.4682,134600.0
2013-04-24 09:30:00,73.92,73.95,73.48,73.52,119000.0,56.6368,56.6598,56.2996,56.3303,119000.0
2013-04-24 09:40:00,73.52,73.56,73.13,73.52,102200.0,56.3303,56.3609,56.0315,56.3303,102200.0
2013-04-24 09:50:00,73.53,73.53,73.08,73.18,109000.0,56.338,56.338,55.9932,56.0698,109000.0
2013-04-24 10:00:00,73.17,73.31,73.06,73.19,101400.0,56.0621,56.1694,55.9778,56.0774,101400.0
2013-04-24 10:10:00,73.22,73.36,73.2,73.33,68000.0,56.1004,56.2077,56.0851,56.1847,68000.0
2013-04-24 10:20:00,73.32,73.39,73.22,73.36,152600.0,56.1771,56.2307,56.1004,56.2077,152600.0
2013-04-24 10:30:00,73.34,73.73,73.33,73.64,147600.0,56.1924,56.4912,56.1847,56.4222,147600.0
2013-04-24 10:40:00,73.64,73.77,73.6,73.75,330400.0,56.4222,56.5218,56.3916,56.5065,330400.0
2013-04-24 10:50:00,73.78,73.91,73.72,73.91,207800.0,56.5295,56.6291,56.4835,56.6291,207800.0
2013-04-24 11:00:00,73.88,73.92,73.68,73.74,68600.0,56.6061,56.6368,56.4529,56.4989,68600.0
2013-04-24 11:10:00,73.71,73.83,73.67,73.83,42600.0,56.4759,56.5678,56.4452,56.5678,42600.0
2013-04-24 11:20:00,73.83,73.97,73.77,73.94,150400.0,56.5678,56.6751,56.5218,56.6521,150400.0
2013-04-24 11:30:00,73.99,74.05,73.79,73.85,79600.0,56.6904,56.7364,56.5372,56.5831,79600.0
2013-04-24 11:40:00,73.85,73.96,73.82,73.92,82200.0,56.5831,56.6674,56.5601,56.6368,82200.0
2013-04-24 11:50:00,73.92,73.92,73.79,73.81,97000.0,56.6368,56.6368,56.5372,56.5525,97000.0
2013-04-24 12:00:00,73.82,73.88,73.72,73.75,36800.0,56.5601,56.6061,56.4835,56.5065,36800.0
2013-04-24 12:10:00,73.73,73.73,73.63,73.67,21400.0,56.4912,56.4912,56.4146,56.4452,21400.0
2013-04-24 12:20:00,73.68,73.72,73.61,73.68,29000.0,56.4529,56.4835,56.3992,56.4529,29000.0
2013-04-24 12:30:00,73.69,73.75,73.61,73.65,32400.0,56.4605,56.5065,56.3992,56.4299,32400.0
2013-04-24 12:40:00,73.64,73.76,73.58,73.71,39200.0,56.4222,56.5142,56.3763,56.4759,39200.0
2013-04-24 12:50:00,73.67,73.77,73.66,73.7,45400.0,56.4452,56.5218,56.4376,56.4682,45400.0
2013-04-24 13:00:00,73.7,73.71,73.64,73.65,23000.0,56.4682,56.4759,56.4222,56.4299,23000.0
2013-04-24 13:10:00,73.67,73.71,73.64,73.7,43400.0,56.4452,56.4759,56.4222,56.4682,43400.0
2013-04-24 13:20:00,73.7,73.71,73.61,73.7,29400.0,56.4682,56.4759,56.3992,56.4682,29400.0
2013-04-24 13:30:00,73.69,73.77,73.66,73.7,36200.0,56.4605,56.5218,56.4376,56.4682,36200.0
2013-04-24 13:40:00,73.7,73.7,73.58,73.61,32800.0,56.4682,56.4682,56.3763,56.3992,32800.0
2013-04-24 13:50:00,73.58,73.64,73.58,73.63,25600.0,56.3763,56.4222,56.3763,56.4146,25600.0
2013-04-24 14:00:00,73.61,73.74,73.6,73.69,67200.0,56.3992,56.4989,56.3916,56.4605,67200.0
2013-04-24 14:10:00,73.71,73.81,73.71,73.78,30800.0,56.4759,56.5525,56.4759,56.5295,30800.0
2013-04-24 14:20:00,73.79,73.83,73.77,73.8,51600.0,56.5372,56.5678,56.5218,56.5448,51600.0
2013-04-24 14:30:00,73.8,73.86,73.75,73.83,68600.0,56.5448,56.5908,56.5065,56.5678,68600.0
2013-04-24 14:40:00,73.83,73.86,73.78,73.83,68200.0,56.5678,56.5908,56.5295,56.5678,68200.0
2013-04-24 14:50:00,73.83,73.92,73.75,73.9,77400.0,56.5678,56.6368,56.5065,56.6214,77400.0
2013-04-24 15:00:00,73.9,73.94,73.85,73.92,56800.0,56.6214,56.6521,56.5831,56.6368,56800.0
2013-04-24 15:10:00,73.94,73.94,73.86,73.91,55400.0,56.6521,56.6521,56.5908,56.6291,55400.0
2013-04-24 15:20:00,73.89,73.89,73.8,73.8,55400.0,56.6138,56.6138,56.5448,56.5448,55400.0
2013-04-24 15:30:00,73.81,73.82,73.66,73.75,78800.0,56.5525,56.5601,56.4376,56.5065,78800.0
2013-04-24 15:40:00,73.75,73.79,73.62,73.63,127600.0,56.5065,56.5372,56.4069,56.4146,127600.0
2013-04-24 15:50:00,73.64,73.69,73.61,73.65,183800.0,56.4222,56.4605,56.3992,56.4299,183800.0
2013-04-25 09:30:00,74.07,74.14,73.84,73.89,124600.0,56.7517,56.8053,56.5755,56.6138,124600.0
2013-04-25 09:40:00,73.95,74.04,73.72,73.89,106400.0,56.6598,56.7287,56.4835,56.6138,106400.0
2013-04-25 09:50:00,73.89,74.24,73.89,74.11,86000.0,56.6138,56.8819,56.6138,56.7823,86000.0
2013-04-25 10:00:00,74.07,74.31,74.05,74.1,65000.0,56.7517,56.9356,56.7364,56.7747,65000.0
2013-04-25 10:10:00,74.11,74.11,73.96,74.06,34800.0,56.7823,56.7823,56.6674,56.744,34800.0
2013-04-25 10:20:00,74.08,74.22,74.01,74.11,78600.0,56.7594,56.8666,56.7057,56.7823,78600.0
2013-04-25 10:30:00,74.14,74.26,74.08,74.19,77000.0,56.8053,56.8973,56.7594,56.8436,77000.0
2013-04-25 10:40:00,74.17,74.17,74.11,74.14,80200.0,56.8283,56.8283,56.7823,56.8053,80200.0
2013-04-25 10:50:00,74.14,74.18,74.07,74.13,51000.0,56.8053,56.836,56.7517,56.7977,51000.0
2013-04-25 11:00:00,74.11,74.23,74.11,74.22,68400.0,56.7823,56.8743,56.7823,56.8666,68400.0
2013-04-25 11:10:00,74.21,74.3,74.21,74.28,130200.0,56.859,56.9279,56.859,56.9126,130200.0
2013-04-25 11:20:00,74.27,74.33,74.22,74.3,37000.0,56.9049,56.9509,56.8666,56.9279,37000.0
2013-04-25 11:30:00,74.31,74.48,74.31,74.46,48800.0,56.9356,57.0658,56.9356,57.0505,48800.0
2013-04-25 11:40:00,74.45,74.47,74.39,74.41,33600.0,57.0428,57.0582,56.9969,57.0122,33600.0
2013-04-25 11:50:00,74.41,74.42,74.36,74.42,52000.0,57.0122,57.0199,56.9739,57.0199,52000.0
2013-04-25 12:00:00,74.42,74.47,74.38,74.45,58400.0,57.0199,57.0582,56.9892,57.0428,58400.0
2013-04-25 12:10:00,74.45,74.48,74.4,74.42,52400.0,57.0428,57.0658,57.0045,57.0199,52400.0
2013-04-25 12:20:00,74.44,74.44,74.38,74.42,39000.0,57.0352,57.0352,56.9892,57.0199,39000.0
2013-04-25 12:30:00,74.42,74.45,74.41,74.42,43400.0,57.0199,57.0428,57.0122,57.0199,43400.0
2013-04-25 12:40:00,74.42,74.45,74.39,74.4,40600.0,57.0199,57.0428,56.9969,57.0045,40600.0
2013-04-25 12:50:00,74.41,74.47,74.41,74.47,44200.0,57.0122,57.0582,57.0122,57.0582,44200.0
2013-04-25 13:00:00,74.47,74.47,74.41,74.46,78800.0,57.0582,57.0582,57.0122,57.0505,78800.0
2013-04-25 13:10:00,74.45,74.61,74.45,74.52,92800.0,57.0428,57.1654,57.0428,57.0965,92800.0
2013-04-25 13:20:00,74.52,74.6,74.5,74.6,85800.0,57.0965,57.1578,57.0812,57.1578,85800.0
2013-04-25 13:30:00,74.61,74.64,74.53,74.53,107800.0,57.1654,57.1884,57.1041,57.1041,107800.0
2013-04-25 13:40:00,74.53,74.57,74.48,74.53,40800.0,57.1041,57.1348,57.0658,57.1041,40800.0
2013-04-25 13:50:00,74.51,74.56,74.47,74.56,30400.0,57.0888,57.1271,57.0582,57.1271,30400.0
2013-04-25 14:00:00,74.55,74.6,74.52,74.57,33200.0,57.1195,57.1578,57.0965,57.1348,33200.0
2013-04-25 14:10:00,74.56,74.58,74.45,74.51,87400.0,57.1271,57.1425,57.0428,57.0888,87400.0
2013-04-25 14:20:00,74.5,74.57,74.47,74.47,22400.0,57.0812,57.1348,57.0582,57.0582,22400.0
2013-04-25 14:30:00,74.46,74.46,74.38,74.44,31600.0,57.0505,57.0505,56.9892,57.0352,31600.0
2013-04-25 14:40:00,74.42,74.47,74.31,74.31,40600.0,57.0199,57.0582,56.9356,56.9356,40600.0
2013-04-25 14:50:00,74.33,74.33,74.2,74.26,35800.0,56.9509,56.9509,56.8513,56.8973,35800.0
2013-04-25 15:00:00,74.26,74.28,74.1,74.14,49200.0,56.8973,56.9126,56.7747,56.8053,49200.0
2013-04-25 15:10:00,74.14,74.17,73.98,74.03,99200.0,56.8053,56.8283,56.6827,56.721,99200.0
2013-04-25 15:20:00,74.05,74.11,73.98,74.11,78400.0,56.7364,56.7823,56.6827,56.7823,78400.0
2013-04-25 15:30:00,74.09,74.17,74.05,74.15,54600.0,56.767,56.8283,56.7364,56.813,54600.0
2013-04-25 15:40:00,74.16,74.2,74.1,74.2,76000.0,56.8207,56.8513,56.7747,56.8513,76000.0
2013-04-25 15:50:00,74.2,74.21,74.05,74.12,172200.0,56.8513,56.859,56.7364,56.79,172200.0
2013-04-26 09:30:00,74.15,74.36,74.08,74.08,71600.0,56.813,56.9739,56.7594,56.7594,71600.0
2013-04-26 09:40:00,74.08,74.18,74.06,74.12,32800.0,56.7594,56.836,56.744,56.79,32800.0
2013-04-26 09:50:00,74.13,74.27,74.11,74.22,48400.0,56.7977,56.9049,56.7823,56.8666,48400.0
2013-04-26 10:00:00,74.23,74.29,73.92,73.97,41800.0,56.8743,56.9203,56.6368,56.6751,41800.0
2013-04-26 10:10:00,74.0,74.05,73.88,73.96,73600.0,56.6981,56.7364,56.6061,56.6674,73600.0
2013-04-26 10:20:00,73.95,74.1,73.9,74.08,57800.0,56.6598,56.7747,56.6214,56.7594,57800.0
2013-04-26 10:30:00,74.08,74.1,74.0,74.06,101200.0,56.7594,56.7747,56.6981,56.744,101200.0
2013-04-26 10:40:00,74.06,74.14,74.04,74.07,56000.0,56.744,56.8053,56.7287,56.7517,56000.0
2013-04-26 10:50:00,74.08,74.1,73.88,73.92,50400.0,56.7594,56.7747,56.6061,56.6368,50400.0
2013-04-26 11:00:00,73.89,74.0,73.88,73.94,23000.0,56.6138,56.6981,56.6061,56.6521,23000.0
2013-04-26 11:10:00,73.95,73.97,73.88,73.88,55200.0,56.6598,56.6751,56.6061,56.6061,55200.0
2013-04-26 11:20:00,73.88,73.91,73.76,73.89,36200.0,56.6061,56.6291,56.5142,56.6138,36200.0
2013-04-26 11:30:00,73.89,73.97,73.82,73.88,34200.0,56.6138,56.6751,56.5601,56.6061,34200.0
2013-04-26 11:40:00,73.85,73.88,73.7,73.7,34200.0,56.5831,56.6061,56.4682,56.4682,34200.0
2013-04-26 11:50:00,73.7,73.8,73.67,73.78,32800.0,56.4682,56.5448,56.4452,56.5295,32800.0
2013-04-26 12:00:00,73.76,73.84,73.69,73.8,32800.0,56.5142,56.5755,56.4605,56.5448,32800.0
2013-04-26 12:10:00,73.79,73.83,73.73,73.83,20800.0,56.5372,56.5678,56.4912,56.5678,20800.0
2013-04-26 12:20:00,73.79,73.81,73.72,73.76,30400.0,56.5372,56.5525,56.4835,56.5142,30400.0
2013-04-26 12:30:00,73.76,73.78,73.73,73.77,20800.0,56.5142,56.5295,56.4912,56.5218,20800.0
2013-04-26 12:40:00,73.77,73.81,73.73,73.8,23000.0,56.5218,56.5525,56.4912,56.5448,23000.0
2013-04-26 12:50:00,73.81,73.85,73.8,73.83,19000.0,56.5525,56.5831,56.5448,56.5678,19000.0
2013-04-26 13:00:00,73.85,73.85,73.8,73.85,19800.0,56.5831,56.5831,56.5448,56.5831,19800.0
2013-04-26 13:10:00,73.83,73.86,73.81,73.82,11000.0,56.5678,56.5908,56.5525,56.5601,11000.0
2013-04-26 13:20:00,73.82,73.97,73.82,73.97,23000.0,56.5601,56.6751,56.5601,56.6751,23000.0
2013-04-26 13:30:00,73.95,73.95,73.87,73.87,21200.0,56.6598,56.6598,56.5985,56.5985,21200.0
2013-04-26 13:40:00,73.86,74.0,73.84,73.93,23800.0,56.5908,56.6981,56.5755,56.6444,23800.0
2013-04-26 13:50:00,73.92,73.96,73.89,73.89,24600.0,56.6368,56.6674,56.6138,56.6138,24600.0
2013-04-26 14:00:00,73.89,73.97,73.89,73.94,19200.0,56.6138,56.6751,56.6138,56.6521,19200.0
2013-04-26 14:10:00,73.92,73.93,73.89,73.89,16000.0,56.6368,56.6444,56.6138,56.6138,16000.0
2013-04-26 14:20:00,73.9,73.92,73.83,73.85,23200.0,56.6214,56.6368,56.5678,56.5831,23200.0
2013-04-26 14:30:00,73.85,73.92,73.84,73.92,13800.0,56.5831,56.6368,56.5755,56.6368,13800.0
2013-04-26 14:40:00,73.93,73.97,73.89,73.97,18200.0,56.6444,56.6751,56.6138,56.6751,18200.0
2013-04-26 14:50:00,73.98,74.0,73.91,73.92,24000.0,56.6827,56.6981,56.6291,56.6368,24000.0
2013-04-26 15:00:00,73.93,74.02,73.9,74.01,58800.0,56.6444,56.7134,56.6214,56.7057,58800.0
2013-04-26 15:10:00,74.01,74.03,73.94,73.96,44200.0,56.7057,56.721,56.6521,56.6674,44200.0
2013-04-26 15:20:00,73.96,74.07,73.96,74.05,48200.0,56.6674,56.7517,56.6674,56.7364,48200.0
2013-04-26 15:30:00,74.04,74.06,74.01,74.02,52200.0,56.7287,56.744,56.7057,56.7134,52200.0
2013-04-26 15:40:00,74.02,74.04,73.82,73.83,78800.0,56.7134,56.7287,56.5601,56.5678,78800.0
2013-04-26 15:50:00,73.83,73.86,73.72,73.76,225600.0,56.5678,56.5908,56.4835,56.5142,225600.0
2013-04-29 09:30:00,73.54,73.64,73.33,73.33,102800.0,56.3456,56.4222,56.1847,56.1847,102800.0
2013-04-29 09:40:00,73.34,73.36,73.24,73.31,96600.0,56.1924,56.2077,56.1158,56.1694,96600.0
2013-04-29 09:50:00,73.33,73.51,73.31,73.44,122600.0,56.1847,56.3226,56.1694,56.269,122600.0
2013-04-29 10:00:00,73.46,73.8,73.46,73.79,75800.0,56.2843,56.5448,56.2843,56.5372,75800.0
2013-04-29 10:10:00,73.78,73.8,73.72,73.74,54600.0,56.5295,56.5448,56.4835,56.4989,54600.0
2013-04-29 10:20:00,73.75,73.79,73.63,73.64,50600.0,56.5065,56.5372,56.4146,56.4222,50600.0
2013-04-29 10:30:00,73.64,73.66,73.53,73.54,68400.0,56.4222,56.4376,56.338,56.3456,68400.0
2013-04-29 10:40:00,73.52,73.57,73.45,73.51,56200.0,56.3303,56.3686,56.2767,56.3226,56200.0
2013-04-29 10:50:00,73.48,73.52,73.45,73.5,67800.0,56.2996,56.3303,56.2767,56.315,67800.0
2013-04-29 11:00:00,73.5,73.52,73.43,73.49,84000.0,56.315,56.3303,56.2613,56.3073,84000.0
2013-04-29 11:10:00,73.5,73.61,73.48,73.56,107400.0,56.315,56.3992,56.2996,56.3609,107400.0
2013-04-29 11:20:00,73.57,73.61,73.53,73.59,138800.0,56.3686,56.3992,56.338,56.3839,138800.0
2013-04-29 11:30:00,73.6,73.61,73.52,73.54,72400.0,56.3916,56.3992,56.3303,56.3456,72400.0
2013-04-29 11:40:00,73.54,73.72,73.54,73.63,85600.0,56.3456,56.4835,56.3456,56.4146,85600.0
2013-04-29 11:50:00,73.63,73.71,73.61,73.7,99800.0,56.4146,56.4759,56.3992,56.4682,99800.0
2013-04-29 12:00:00,73.7,73.8,73.64,73.77,130800.0,56.4682,56.5448,56.4222,56.5218,130800.0
2013-04-29 12:10:00,73.79,73.89,73.78,73.86,33800.0,56.5372,56.6138,56.5295,56.5908,33800.0
2013-04-29 12:20:00,73.86,73.97,73.86,73.93,42000.0,56.5908,56.6751,56.5908,56.6444,42000.0
2013-04-29 12:30:00,73.91,73.95,73.86,73.89,50400.0,56.6291,56.6598,56.5908,56.6138,50400.0
2013-04-29 12:40:00,73.89,73.91,73.8,73.8,22800.0,56.6138,56.6291,56.5448,56.5448,22800.0
2013-04-29 12:50:00,73.79,73.8,73.63,73.73,76400.0,56.5372,56.5448,56.4146,56.4912,76400.0
2013-04-29 13:00:00,73.73,73.76,73.64,73.72,37000.0,56.4912,56.5142,56.4222,56.4835,37000.0
2013-04-29 13:10:00,73.73,73.73,73.66,73.71,47400.0,56.4912,56.4912,56.4376,56.4759,47400.0
2013-04-29 13:20:00,73.71,73.74,73.67,73.73,67600.0,56.4759,56.4989,56.4452,56.4912,67600.0
2013-04-29 13:30:00,73.73,73.77,73.73,73.75,63000.0,56.4912,56.5218,56.4912,56.5065,63000.0
2013-04-29 13:40:00,73.74,73.89,73.72,73.88,49600.0,56.4989,56.6138,56.4835,56.6061,49600.0
2013-04-29 13:50:00,73.88,73.94,73.85,73.91,57600.0,56.6061,56.6521,56.5831,56.6291,57600.0
2013-04-29 14:00:00,73.91,73.97,73.82,73.83,40200.0,56.6291,56.6751,56.5601,56.5678,40200.0
2013-04-29 14:10:00,73.86,73.91,73.8,73.8,58600.0,56.5908,56.6291,56.5448,56.5448,58600.0
2013-04-29 14:20:00,73.81,73.81,73.74,73.78,42200.0,56.5525,56.5525,56.4989,56.5295,42200.0
2013-04-29 14:30:00,73.78,73.85,73.78,73.8,38800.0,56.5295,56.5831,56.5295,56.5448,38800.0
2013-04-29 14:40:00,73.79,73.89,73.79,73.86,44000.0,56.5372,56.6138,56.5372,56.5908,44000.0
2013-04-29 14:50:00,73.86,73.86,73.8,73.81,49800.0,56.5908,56.5908,56.5448,56.5525,49800.0
2013-04-29 15:00:00,73.82,73.85,73.66,73.69,51800.0,56.5601,56.5831,56.4376,56.4605,51800.0
2013-04-29 15:10:00,73.69,73.7,73.63,73.65,61200.0,56.4605,56.4682,56.4146,56.4299,61200.0
2013-04-29 15:20:00,73.66,73.67,73.51,73.6,83200.0,56.4376,56.4452,56.3226,56.3916,83200.0
2013-04-29 15:30:00,73.6,73.75,73.6,73.66,85000.0,56.3916,56.5065,56.3916,56.4376,85000.0
2013-04-29 15:40:00,73.65,73.67,73.56,73.57,108600.0,56.4299,56.4452,56.3609,56.3686,108600.0
2013-04-29 15:50:00,73.57,73.69,73.5,73.67,205200.0,56.3686,56.4605,56.315,56.4452,205200.0
2013-04-30 09:30:00,73.75,73.94,73.66,73.91,139200.0,56.5065,56.6521,56.4376,56.6291,139200.0
2013-04-30 09:40:00,73.89,73.89,73.57,73.75,114800.0,56.6138,56.6138,56.3686,56.5065,114800.0
2013-04-30 09:50:00,73.75,73.77,73.35,73.5,84400.0,56.5065,56.5218,56.2,56.315,84400.0
2013-04-30 10:00:00,73.5,73.64,73.25,73.32,100800.0,56.315,56.4222,56.1234,56.1771,100800.0
2013-04-30 10:10:00,73.32,73.38,73.19,73.29,91400.0,56.1771,56.223,56.0774,56.1541,91400.0
2013-04-30 10:20:00,73.32,73.35,73.17,73.17,134400.0,56.1771,56.2,56.0621,56.0621,134400.0
2013-04-30 10:30:00,73.17,73.36,73.16,73.33,74800.0,56.0621,56.2077,56.0545,56.1847,74800.0
2013-04-30 10:40:00,73.33,73.55,73.33,73.53,72000.0,56.1847,56.3533,56.1847,56.338,72000.0
2013-04-30 10:50:00,73.53,73.61,73.49,73.54,73800.0,56.338,56.3992,56.3073,56.3456,73800.0
2013-04-30 11:00:00,73.54,73.56,73.46,73.52,48000.0,56.3456,56.3609,56.2843,56.3303,48000.0
2013-04-30 11:10:00,73.52,73.54,73.39,73.48,68600.0,56.3303,56.3456,56.2307,56.2996,68600.0
2013-04-30 11:20:00,73.47,73.52,73.44,73.5,40800.0,56.292,56.3303,56.269,56.315,40800.0
2013-04-30 11:30:00,73.51,73.7,73.51,73.67,61800.0,56.3226,56.4682,56.3226,56.4452,61800.0
2013-04-30 11:40:00,73.67,73.68,73.61,73.64,43000.0,56.4452,56.4529,56.3992,56.4222,43000.0
2013-04-30 11:50:00,73.66,73.7,73.62,73.62,91400.0,56.4376,56.4682,56.4069,56.4069,91400.0
2013-04-30 12:00:00,73.64,73.65,73.57,73.61,46800.0,56.4222,56.4299,56.3686,56.3992,46800.0
2013-04-30 12:10:00,73.62,73.64,73.52,73.55,62600.0,56.4069,56.4222,56.3303,56.3533,62600.0
2013-04-30 12:20:00,73.56,73.59,73.53,73.57,39200.0,56.3609,56.3839,56.338,56.3686,39200.0
2013-04-30 12:30:00,73.58,73.61,73.53,73.57,49600.0,56.3763,56.3992,56.338,56.3686,49600.0
2013-04-30 12:40:00,73.56,73.69,73.54,73.69,35400.0,56.3609,56.4605,56.3456,56.4605,35400.0
2013-04-30 12:50:00,73.7,73.76,73.67,73.74,58800.0,56.4682,56.5142,56.4452,56.4989,58800.0
2013-04-30 13:00:00,73.75,73.83,73.74,73.77,46200.0,56.5065,56.5678,56.4989,56.5218,46200.0
2013-04-30 13:10:00,73.79,73.91,73.77,73.89,71000.0,56.5372,56.6291,56.5218,56.6138,71000.0
2013-04-30 13:20:00,73.89,73.95,73.89,73.95,50000.0,56.6138,56.6598,56.6138,56.6598,50000.0
2013-04-30 13:30:00,73.94,73.96,73.91,73.93,34400.0,56.6521,56.6674,56.6291,56.6444,34400.0
2013-04-30 13:40:00,73.92,74.0,73.89,73.99,62200.0,56.6368,56.6981,56.6138,56.6904,62200.0
2013-04-30 13:50:00,73.99,73.99,73.86,73.93,45600.0,56.6904,56.6904,56.5908,56.6444,45600.0
2013-04-30 14:00:00,73.94,73.95,73.76,73.76,51400.0,56.6521,56.6598,56.5142,56.5142,51400.0
2013-04-30 14:10:00,73.77,73.86,73.77,73.85,54400.0,56.5218,56.5908,56.5218,56.5831,54400.0
2013-04-30 14:20:00,73.84,73.88,73.82,73.86,38200.0,56.5755,56.6061,56.5601,56.5908,38200.0
2013-04-30 14:30:00,73.86,73.92,73.8,73.89,42400.0,56.5908,56.6368,56.5448,56.6138,42400.0
2013-04-30 14:40:00,73.9,74.0,73.89,73.89,37200.0,56.6214,56.6981,56.6138,56.6138,37200.0
2013-04-30 14:50:00,73.89,73.89,73.83,73.86,41800.0,56.6138,56.6138,56.5678,56.5908,41800.0
2013-04-30 15:00:00,73.86,73.86,73.7,73.74,73800.0,56.5908,56.5908,56.4682,56.4989,73800.0
2013-04-30 15:10:00,73.73,73.78,73.72,73.75,65200.0,56.4912,56.5295,56.4835,56.5065,65200.0
2013-04-30 15:20:00,73.76,73.79,73.74,73.75,87000.0,56.5142,56.5372,56.4989,56.5065,87000.0
2013-04-30 15:30:00,73.75,73.91,73.74,73.89,116600.0,56.5065,56.6291,56.4989,56.6138,116600.0
2013-04-30 15:40:00,73.89,73.96,73.81,73.94,89400.0,56.6138,56.6674,56.5525,56.6521,89400.0
2013-04-30 15:50:00,73.94,73.98,73.86,73.95,225800.0,56.6521,56.6827,56.5908,56.6598,225800.0
2013-05-01 09:30:00,73.8,74.25,73.75,74.25,74000.0,56.5448,56.8896,56.5065,56.8896,74000.0
2013-05-01 09:40:00,74.29,74.3,73.92,74.07,85600.0,56.9203,56.9279,56.6368,56.7517,85600.0
2013-05-01 09:50:00,74.04,74.04,73.74,73.75,48800.0,56.7287,56.7287,56.4989,56.5065,48800.0
2013-05-01 10:00:00,73.76,73.95,73.51,73.56,77000.0,56.5142,56.6598,56.3226,56.3609,77000.0
2013-05-01 10:10:00,73.54,73.55,73.41,73.51,56200.0,56.3456,56.3533,56.246,56.3226,56200.0
2013-05-01 10:20:00,73.51,73.64,73.49,73.61,100400.0,56.3226,56.4222,56.3073,56.3992,100400.0
2013-05-01 10:30:00,73.62,73.71,73.58,73.68,23200.0,56.4069,56.4759,56.3763,56.4529,23200.0
2013-05-01 10:40:00,73.69,73.69,73.53,73.57,140800.0,56.4605,56.4605,56.338,56.3686,140800.0
2013-05-01 10:50:00,73.57,73.58,73.47,73.5,37600.0,56.3686,56.3763,56.292,56.315,37600.0
2013-05-01 11:00:00,73.5,73.5,73.38,73.42,50600.0,56.315,56.315,56.223,56.2537,50600.0
2013-05-01 11:10:00,73.42,73.42,73.36,73.39,39000.0,56.2537,56.2537,56.2077,56.2307,39000.0
2013-05-01 11:20:00,73.38,73.41,73.3,73.33,37600.0,56.223,56.246,56.1617,56.1847,37600.0
2013-05-01 11:30:00,73.35,73.39,73.31,73.34,79000.0,56.2,56.2307,56.1694,56.1924,79000.0
2013-05-01 11:40:00,73.33,73.42,73.31,73.42,84600.0,56.1847,56.2537,56.1694,56.2537,84600.0
2013-05-01 11:50:00,73.45,73.57,73.45,73.49,67800.0,56.2767,56.3686,56.2767,56.3073,67800.0
2013-05-01 12:00:00,73.46,73.48,73.39,73.44,32200.0,56.2843,56.2996,56.2307,56.269,32200.0
2013-05-01 12:10:00,73.44,73.47,73.38,73.47,20000.0,56.269,56.292,56.223,56.292,20000.0
2013-05-01 12:20:00,73.49,73.53,73.47,73.5,57600.0,56.3073,56.338,56.292,56.315,57600.0
2013-05-01 12:30:00,73.5,73.5,73.43,73.45,15400.0,56.315,56.315,56.2613,56.2767,15400.0
2013-05-01 12:40:00,73.46,73.5,73.42,73.47,24800.0,56.2843,56.315,56.2537,56.292,24800.0
2013-05-01 12:50:00,73.46,73.46,73.27,73.27,102600.0,56.2843,56.2843,56.1387,56.1387,102600.0
2013-05-01 13:00:00,73.27,73.29,72.96,72.97,42800.0,56.1387,56.1541,55.9012,55.9089,42800.0
2013-05-01 13:10:00,72.96,73.07,72.96,72.98,31800.0,55.9012,55.9855,55.9012,55.9165,31800.0
2013-05-01 13:20:00,72.97,73.14,72.91,73.14,58600.0,55.9089,56.0391,55.8629,56.0391,58600.0
2013-05-01 13:30:00,73.17,73.19,72.95,72.96,46000.0,56.0621,56.0774,55.8936,55.9012,46000.0
2013-05-01 13:40:00,72.93,72.95,72.71,72.89,67600.0,55.8782,55.8936,55.7097,55.8476,67600.0
2013-05-01 13:50:00,72.89,72.91,72.82,72.89,38200.0,55.8476,55.8629,55.794,55.8476,38200.0
2013-05-01 14:00:00,72.92,73.14,72.9,73.1,86200.0,55.8706,56.0391,55.8553,56.0085,86200.0
2013-05-01 14:10:00,73.11,73.14,72.98,73.01,39200.0,56.0162,56.0391,55.9165,55.9395,39200.0
2013-05-01 14:20:00,73.04,73.2,72.98,73.02,49400.0,55.9625,56.0851,55.9165,55.9472,49400.0
2013-05-01 14:30:00,73.02,73.09,73.0,73.03,37000.0,55.9472,56.0008,55.9319,55.9549,37000.0
2013-05-01 14:40:00,73.01,73.08,72.89,73.0,46200.0,55.9395,55.9932,55.8476,55.9319,46200.0
2013-05-01 14:50:00,73.01,73.1,72.92,73.07,104000.0,55.9395,56.0085,55.8706,55.9855,104000.0
2013-05-01 15:00:00,73.07,73.16,72.95,72.95,62400.0,55.9855,56.0545,55.8936,55.8936,62400.0
2013-05-01 15:10:00,72.93,72.97,72.81,72.89,58600.0,55.8782,55.9089,55.7863,55.8476,58600.0
2013-05-01 15:20:00,72.89,72.91,72.72,72.73,79600.0,55.8476,55.8629,55.7173,55.725,79600.0
2013-05-01 15:30:00,72.72,72.91,72.7,72.81,84200.0,55.7173,55.8629,55.702,55.7863,84200.0
2013-05-01 15:40:00,72.81,72.86,72.7,72.8,82600.0,55.7863,55.8246,55.702,55.7786,82600.0
2013-05-01 15:50:00,72.8,72.84,72.71,72.8,143200.0,55.7786,55.8093,55.7097,55.7786,143200.0
2013-05-02 09:30:00,72.95,73.5,72.93,73.27,97000.0,55.8936,56.315,55.8782,56.1387,97000.0
2013-05-02 09:40:00,73.27,73.4,73.14,73.17,59400.0,56.1387,56.2383,56.0391,56.0621,59400.0
2013-05-02 09:50:00,73.17,73.24,72.95,72.95,66400.0,56.0621,56.1158,55.8936,55.8936,66400.0
2013-05-02 10:00:00,72.95,73.21,72.95,73.21,117200.0,55.8936,56.0928,55.8936,56.0928,117200.0
2013-05-02 10:10:00,73.22,73.37,73.22,73.3,65200.0,56.1004,56.2154,56.1004,56.1617,65200.0
2013-05-02 10:20:00,73.33,73.58,73.33,73.58,93400.0,56.1847,56.3763,56.1847,56.3763,93400.0
2013-05-02 10:30:00,73.56,73.57,73.38,73.46,131000.0,56.3609,56.3686,56.223,56.2843,131000.0
2013-05-02 10:40:00,73.47,73.49,73.17,73.3,50400.0,56.292,56.3073,56.0621,56.1617,50400.0
2013-05-02 10:50:00,73.28,73.55,73.28,73.55,40600.0,56.1464,56.3533,56.1464,56.3533,40600.0
2013-05-02 11:00:00,73.5,73.74,73.5,73.72,93200.0,56.315,56.4989,56.315,56.4835,93200.0
2013-05-02 11:10:00,73.74,73.92,73.74,73.78,135400.0,56.4989,56.6368,56.4989,56.5295,135400.0
2013-05-02 11:20:00,73.8,73.81,73.68,73.72,47400.0,56.5448,56.5525,56.4529,56.4835,47400.0
2013-05-02 11:30:00,73.7,73.75,73.66,73.67,43800.0,56.4682,56.5065,56.4376,56.4452,43800.0
2013-05-02 11:40:00,73.67,73.75,73.66,73.71,33400.0,56.4452,56.5065,56.4376,56.4759,33400.0
2013-05-02 11:50:00,73.7,73.75,73.67,73.75,57400.0,56.4682,56.5065,56.4452,56.5065,57400.0
2013-05-02 12:00:00,73.75,73.78,73.58,73.58,103000.0,56.5065,56.5295,56.3763,56.3763,103000.0
2013-05-02 12:10:00,73.58,73.71,73.55,73.67,71200.0,56.3763,56.4759,56.3533,56.4452,71200.0
2013-05-02 12:20:00,73.67,73.68,73.56,73.66,63400.0,56.4452,56.4529,56.3609,56.4376,63400.0
2013-05-02 12:30:00,73.65,73.71,73.6,73.61,57800.0,56.4299,56.4759,56.3916,56.3992,57800.0
2013-05-02 12:40:00,73.61,73.72,73.6,73.61,42200.0,56.3992,56.4835,56.3916,56.3992,42200.0
2013-05-02 12:50:00,73.61,73.74,73.61,73.72,29800.0,56.3992,56.4989,56.3992,56.4835,29800.0
2013-05-02 13:00:00,73.71,73.73,73.56,73.58,46400.0,56.4759,56.4912,56.3609,56.3763,46400.0
2013-05-02 13:10:00,73.58,73.58,73.5,73.55,18800.0,56.3763,56.3763,56.315,56.3533,18800.0
2013-05-02 13:20:00,73.55,73.61,73.52,73.57,30200.0,56.3533,56.3992,56.3303,56.3686,30200.0
2013-05-02 13:30:00,73.58,73.59,73.47,73.47,52000.0,56.3763,56.3839,56.292,56.292,52000.0
2013-05-02 13:40:00,73.48,73.54,73.46,73.47,28800.0,56.2996,56.3456,56.2843,56.292,28800.0
2013-05-02 13:50:00,73.48,73.62,73.46,73.61,27200.0,56.2996,56.4069,56.2843,56.3992,27200.0
2013-05-02 14:00:00,73.61,73.66,73.6,73.63,34000.0,56.3992,56.4376,56.3916,56.4146,34000.0
2013-05-02 14:10:00,73.63,73.65,73.54,73.63,55800.0,56.4146,56.4299,56.3456,56.4146,55800.0
2013-05-02 14:20:00,73.63,73.63,73.53,73.61,67400.0,56.4146,56.4146,56.338,56.3992,67400.0
2013-05-02 14:30:00,73.61,73.69,73.61,73.68,26200.0,56.3992,56.4605,56.3992,56.4529,26200.0
2013-05-02 14:40:00,73.69,73.75,73.67,73.72,104400.0,56.4605,56.5065,56.4452,56.4835,104400.0
2013-05-02 14:50:00,73.72,73.81,73.67,73.81,128800.0,56.4835,56.5525,56.4452,56.5525,128800.0
2013-05-02 15:00:00,73.82,73.82,73.67,73.67,113200.0,56.5601,56.5601,56.4452,56.4452,113200.0
2013-05-02 15:10:00,73.68,73.73,73.64,73.72,73400.0,56.4529,56.4912,56.4222,56.4835,73400.0
2013-05-02 15:20:00,73.72,73.77,73.71,73.75,82800.0,56.4835,56.5218,56.4759,56.5065,82800.0
2013-05-02 15:30:00,73.75,73.78,73.66,73.69,72600.0,56.5065,56.5295,56.4376,56.4605,72600.0
2013-05-02 15:40:00,73.69,73.71,73.58,73.58,112800.0,56.4605,56.4759,56.3763,56.3763,112800.0
2013-05-02 15:50:00,73.58,73.6,73.5,73.58,201200.0,56.3763,56.3916,56.315,56.3763,201200.0
2013-05-03 09:30:00,74.03,75.25,74.03,75.22,269000.0,56.721,57.6558,56.721,57.6328,269000.0
2013-05-03 09:40:00,75.22,75.36,75.11,75.23,198000.0,57.6328,57.7401,57.5485,57.6405,198000.0
2013-05-03 09:50:00,75.2,75.41,75.2,75.33,159200.0,57.6175,57.7784,57.6175,57.7171,159200.0
2013-05-03 10:00:00,75.31,75.32,75.04,75.1,160800.0,57.7018,57.7094,57.4949,57.5409,160800.0
2013-05-03 10:10:00,75.1,75.22,75.07,75.17,125000.0,57.5409,57.6328,57.5179,57.5945,125000.0
2013-05-03 10:20:00,75.19,75.44,75.11,75.36,115800.0,57.6098,57.8014,57.5485,57.7401,115800.0
2013-05-03 10:30:00,75.36,75.57,75.35,75.44,139800.0,57.7401,57.901,57.7324,57.8014,139800.0
2013-05-03 10:40:00,75.45,75.48,75.32,75.33,43200.0,57.809,57.832,57.7094,57.7171,43200.0
2013-05-03 10:50:00,75.32,75.35,75.11,75.14,25200.0,57.7094,57.7324,57.5485,57.5715,25200.0
2013-05-03 11:00:00,75.14,75.29,75.13,75.29,42200.0,57.5715,57.6864,57.5639,57.6864,42200.0
2013-05-03 11:10:00,75.29,75.32,75.13,75.13,31400.0,57.6864,57.7094,57.5639,57.5639,31400.0
2013-05-03 11:20:00,75.15,75.15,75.02,75.04,108400.0,57.5792,57.5792,57.4796,57.4949,108400.0
2013-05-03 11:30:00,75.04,75.14,74.97,74.99,71400.0,57.4949,57.5715,57.4413,57.4566,71400.0
2013-05-03 11:40:00,75.0,75.05,74.97,74.99,41400.0,57.4643,57.5026,57.4413,57.4566,41400.0
2013-05-03 11:50:00,74.99,75.07,74.85,74.88,96200.0,57.4566,57.5179,57.3493,57.3723,96200.0
2013-05-03 12:00:00,74.86,74.86,74.72,74.79,57600.0,57.357,57.357,57.2497,57.3034,57600.0
2013-05-03 12:10:00,74.78,74.91,74.78,74.88,75000.0,57.2957,57.3953,57.2957,57.3723,75000.0
2013-05-03 12:20:00,74.89,74.91,74.85,74.88,58600.0,57.38,57.3953,57.3493,57.3723,58600.0
2013-05-03 12:30:00,74.89,74.89,74.76,74.8,60200.0,57.38,57.38,57.2804,57.311,60200.0
2013-05-03 12:40:00,74.8,74.92,74.76,74.91,63400.0,57.311,57.403,57.2804,57.3953,63400.0
2013-05-03 12:50:00,74.9,74.95,74.88,74.94,52800.0,57.3876,57.4259,57.3723,57.4183,52800.0
2013-05-03 13:00:00,74.95,75.0,74.94,74.94,77800.0,57.4259,57.4643,57.4183,57.4183,77800.0
2013-05-03 13:10:00,74.94,74.96,74.84,74.85,73000.0,57.4183,57.4336,57.3417,57.3493,73000.0
2013-05-03 13:20:00,74.83,74.89,74.8,74.86,38400.0,57.334,57.38,57.311,57.357,38400.0
2013-05-03 13:30:00,74.86,74.96,74.85,74.95,33200.0,57.357,57.4336,57.3493,57.4259,33200.0
2013-05-03 13:40:00,74.96,74.96,74.89,74.89,67600.0,57.4336,57.4336,57.38,57.38,67600.0
2013-05-03 13:50:00,74.89,74.93,74.86,74.89,43600.0,57.38,57.4106,57.357,57.38,43600.0
2013-05-03 14:00:00,74.88,74.94,74.85,74.89,36400.0,57.3723,57.4183,57.3493,57.38,36400.0
2013-05-03 14:10:00,74.89,74.99,74.88,74.97,99000.0,57.38,57.4566,57.3723,57.4413,99000.0
2013-05-03 14:20:00,74.98,75.05,74.94,74.96,61000.0,57.4489,57.5026,57.4183,57.4336,61000.0
2013-05-03 14:30:00,74.96,74.99,74.82,74.82,51400.0,57.4336,57.4566,57.3263,57.3263,51400.0
2013-05-03 14:40:00,74.82,74.89,74.75,74.88,38600.0,57.3263,57.38,57.2727,57.3723,38600.0
2013-05-03 14:50:00,74.88,74.92,74.86,74.88,43600.0,57.3723,57.403,57.357,57.3723,43600.0
2013-05-03 15:00:00,74.88,74.89,74.77,74.77,62800.0,57.3723,57.38,57.288,57.288,62800.0
2013-05-03 15:10:00,74.77,74.79,74.66,74.7,118600.0,57.288,57.3034,57.2037,57.2344,118600.0
2013-05-03 15:20:00,74.71,74.91,74.65,74.91,101600.0,57.2421,57.3953,57.1961,57.3953,101600.0
2013-05-03 15:30:00,74.91,74.91,74.82,74.83,108800.0,57.3953,57.3953,57.3263,57.334,108800.0
2013-05-03 15:40:00,74.83,74.88,74.76,74.77,198800.0,57.334,57.3723,57.2804,57.288,198800.0
2013-05-03 15:50:00,74.77,74.84,74.67,74.72,370200.0,57.288,57.3417,57.2114,57.2497,370200.0
2013-05-06 09:30:00,74.8,75.04,74.78,74.99,138000.0,57.311,57.4949,57.2957,57.4566,138000.0
2013-05-06 09:40:00,74.99,75.33,74.99,75.12,147200.0,57.4566,57.7171,57.4566,57.5562,147200.0
2013-05-06 09:50:00,75.1,75.5,75.07,75.33,223400.0,57.5409,57.8473,57.5179,57.7171,223400.0
2013-05-06 10:00:00,75.31,75.73,75.15,75.73,158800.0,57.7018,58.0236,57.5792,58.0236,158800.0
2013-05-06 10:10:00,75.73,75.86,75.58,75.58,98200.0,58.0236,58.1232,57.9086,57.9086,98200.0
2013-05-06 10:20:00,75.56,75.69,75.46,75.63,82600.0,57.8933,57.9929,57.8167,57.947,82600.0
2013-05-06 10:30:00,75.64,75.69,75.48,75.5,167000.0,57.9546,57.9929,57.832,57.8473,167000.0
2013-05-06 10:40:00,75.51,75.51,75.28,75.3,80400.0,57.855,57.855,57.6788,57.6941,80400.0
2013-05-06 10:50:00,75.3,75.48,75.28,75.36,48000.0,57.6941,57.832,57.6788,57.7401,48000.0
2013-05-06 11:00:00,75.36,75.54,75.36,75.51,91400.0,57.7401,57.878,57.7401,57.855,91400.0
2013-05-06 11:10:00,75.52,75.55,75.45,75.48,67400.0,57.8627,57.8857,57.809,57.832,67400.0
2013-05-06 11:20:00,75.5,75.51,75.41,75.42,44400.0,57.8473,57.855,57.7784,57.7861,44400.0
2013-05-06 11:30:00,75.41,75.42,75.32,75.38,42200.0,57.7784,57.7861,57.7094,57.7554,42200.0
2013-05-06 11:40:00,75.37,75.55,75.37,75.53,70000.0,57.7477,57.8857,57.7477,57.8703,70000.0
2013-05-06 11:50:00,75.53,75.61,75.48,75.61,34600.0,57.8703,57.9316,57.832,57.9316,34600.0
2013-05-06 12:00:00,75.61,75.62,75.52,75.55,43800.0,57.9316,57.9393,57.8627,57.8857,43800.0
2013-05-06 12:10:00,75.55,75.64,75.55,75.61,41400.0,57.8857,57.9546,57.8857,57.9316,41400.0
2013-05-06 12:20:00,75.61,75.61,75.44,75.45,30400.0,57.9316,57.9316,57.8014,57.809,30400.0
2013-05-06 12:30:00,75.44,75.54,75.39,75.52,42000.0,57.8014,57.878,57.7631,57.8627,42000.0
2013-05-06 12:40:00,75.51,75.58,75.51,75.58,32000.0,57.855,57.9086,57.855,57.9086,32000.0
2013-05-06 12:50:00,75.59,75.65,75.59,75.64,62000.0,57.9163,57.9623,57.9163,57.9546,62000.0
2013-05-06 13:00:00,75.64,75.65,75.55,75.59,29600.0,57.9546,57.9623,57.8857,57.9163,29600.0
2013-05-06 13:10:00,75.58,75.62,75.57,75.61,23800.0,57.9086,57.9393,57.901,57.9316,23800.0
2013-05-06 13:20:00,75.61,75.72,75.58,75.72,35800.0,57.9316,58.0159,57.9086,58.0159,35800.0
2013-05-06 13:30:00,75.71,75.76,75.64,75.69,27800.0,58.0082,58.0466,57.9546,57.9929,27800.0
2013-05-06 13:40:00,75.69,75.77,75.68,75.71,23200.0,57.9929,58.0542,57.9853,58.0082,23200.0
2013-05-06 13:50:00,75.7,75.75,75.68,75.7,66000.0,58.0006,58.0389,57.9853,58.0006,66000.0
2013-05-06 14:00:00,75.7,75.79,75.64,75.79,44800.0,58.0006,58.0695,57.9546,58.0695,44800.0
2013-05-06 14:10:00,75.79,75.85,75.77,75.84,31000.0,58.0695,58.1155,58.0542,58.1079,31000.0
2013-05-06 14:20:00,75.85,75.87,75.8,75.82,49800.0,58.1155,58.1308,58.0772,58.0925,49800.0
2013-05-06 14:30:00,75.8,75.81,75.75,75.75,45200.0,58.0772,58.0849,58.0389,58.0389,45200.0
2013-05-06 14:40:00,75.77,75.79,75.7,75.73,62800.0,58.0542,58.0695,58.0006,58.0236,62800.0
2013-05-06 14:50:00,75.73,75.76,75.71,75.73,48200.0,58.0236,58.0466,58.0082,58.0236,48200.0
2013-05-06 15:00:00,75.74,75.78,75.7,75.75,60400.0,58.0312,58.0619,58.0006,58.0389,60400.0
2013-05-06 15:10:00,75.75,75.82,75.73,75.8,53400.0,58.0389,58.0925,58.0236,58.0772,53400.0
2013-05-06 15:20:00,75.81,75.82,75.75,75.8,68200.0,58.0849,58.0925,58.0389,58.0772,68200.0
2013-05-06 15:30:00,75.81,75.83,75.77,75.78,59800.0,58.0849,58.1002,58.0542,58.0619,59800.0
2013-05-06 15:40:00,75.77,75.79,75.7,75.74,92000.0,58.0542,58.0695,58.0006,58.0312,92000.0
2013-05-06 15:50:00,75.74,75.75,75.66,75.71,164800.0,58.0312,58.0389,57.9699,58.0082,164800.0
2013-05-07 09:30:00,76.0,76.3,75.83,76.3,124200.0,58.2304,58.4603,58.1002,58.4603,124200.0
2013-05-07 09:40:00,76.26,76.3,76.01,76.23,93600.0,58.4297,58.4603,58.2381,58.4067,93600.0
2013-05-07 09:50:00,76.25,76.48,76.22,76.46,90400.0,58.422,58.5982,58.399,58.5829,90400.0
2013-05-07 10:00:00,76.48,76.49,76.01,76.08,83400.0,58.5982,58.6059,58.2381,58.2917,83400.0
2013-05-07 10:10:00,76.11,76.17,76.04,76.13,143200.0,58.3147,58.3607,58.2611,58.33,143200.0
2013-05-07 10:20:00,76.11,76.2,76.08,76.11,71000.0,58.3147,58.3837,58.2917,58.3147,71000.0
2013-05-07 10:30:00,76.11,76.3,76.08,76.25,89400.0,58.3147,58.4603,58.2917,58.422,89400.0
2013-05-07 10:40:00,76.25,76.32,76.24,76.27,37000.0,58.422,58.4756,58.4143,58.4373,37000.0
2013-05-07 10:50:00,76.29,76.29,76.14,76.17,61000.0,58.4526,58.4526,58.3377,58.3607,61000.0
2013-05-07 11:00:00,76.16,76.39,76.14,76.33,80800.0,58.353,58.5293,58.3377,58.4833,80800.0
2013-05-07 11:10:00,76.33,76.49,76.33,76.44,64800.0,58.4833,58.6059,58.4833,58.5676,64800.0
2013-05-07 11:20:00,76.42,76.58,76.42,76.5,82200.0,58.5522,58.6748,58.5522,58.6135,82200.0
2013-05-07 11:30:00,76.5,76.52,76.42,76.49,78000.0,58.6135,58.6289,58.5522,58.6059,78000.0
2013-05-07 11:40:00,76.5,76.52,76.42,76.44,51400.0,58.6135,58.6289,58.5522,58.5676,51400.0
2013-05-07 11:50:00,76.45,76.5,76.36,76.5,64400.0,58.5752,58.6135,58.5063,58.6135,64400.0
2013-05-07 12:00:00,76.5,76.52,76.41,76.42,96000.0,58.6135,58.6289,58.5446,58.5522,96000.0
2013-05-07 12:10:00,76.42,76.48,76.39,76.46,54600.0,58.5522,58.5982,58.5293,58.5829,54600.0
2013-05-07 12:20:00,76.46,76.52,76.45,76.51,46000.0,58.5829,58.6289,58.5752,58.6212,46000.0
2013-05-07 12:30:00,76.52,76.56,76.5,76.55,67400.0,58.6289,58.6595,58.6135,58.6518,67400.0
2013-05-07 12:40:00,76.55,76.64,76.53,76.56,60200.0,58.6518,58.7208,58.6365,58.6595,60200.0
2013-05-07 12:50:00,76.56,76.69,76.56,76.69,76200.0,58.6595,58.7591,58.6595,58.7591,76200.0
2013-05-07 13:00:00,76.67,76.73,76.64,76.7,87600.0,58.7438,58.7898,58.7208,58.7668,87600.0
2013-05-07 13:10:00,76.69,76.71,76.59,76.67,93400.0,58.7591,58.7744,58.6825,58.7438,93400.0
2013-05-07 13:20:00,76.67,76.74,76.66,76.66,45800.0,58.7438,58.7974,58.7361,58.7361,45800.0
2013-05-07 13:30:00,76.67,76.8,76.66,76.79,74200.0,58.7438,58.8434,58.7361,58.8357,74200.0
2013-05-07 13:40:00,76.77,76.89,76.75,76.87,79400.0,58.8204,58.9124,58.8051,58.897,79400.0
2013-05-07 13:50:00,76.89,76.91,76.73,76.73,61400.0,58.9124,58.9277,58.7898,58.7898,61400.0
2013-05-07 14:00:00,76.73,76.75,76.57,76.75,124600.0,58.7898,58.8051,58.6672,58.8051,124600.0
2013-05-07 14:10:00,76.75,76.85,76.73,76.82,64600.0,58.8051,58.8817,58.7898,58.8587,64600.0
2013-05-07 14:20:00,76.82,76.91,76.77,76.87,66400.0,58.8587,58.9277,58.8204,58.897,66400.0
2013-05-07 14:30:00,76.87,76.89,76.69,76.78,94400.0,58.897,58.9124,58.7591,58.8281,94400.0
2013-05-07 14:40:00,76.78,76.98,76.78,76.98,70800.0,58.8281,58.9813,58.8281,58.9813,70800.0
2013-05-07 14:50:00,76.97,77.0,76.85,76.89,106400.0,58.9736,58.9966,58.8817,58.9124,106400.0
2013-05-07 15:00:00,76.87,76.87,76.79,76.81,91800.0,58.897,58.897,58.8357,58.8511,91800.0
2013-05-07 15:10:00,76.8,76.86,76.78,76.82,100000.0,58.8434,58.8894,58.8281,58.8587,100000.0
2013-05-07 15:20:00,76.81,76.89,76.8,76.83,90800.0,58.8511,58.9124,58.8434,58.8664,90800.0
2013-05-07 15:30:00,76.83,76.89,76.81,76.88,104000.0,58.8664,58.9124,58.8511,58.9047,104000.0
2013-05-07 15:40:00,76.89,76.94,76.86,76.88,165600.0,58.9124,58.9507,58.8894,58.9047,165600.0
2013-05-07 15:50:00,76.88,76.89,76.8,76.86,209000.0,58.9047,58.9124,58.8434,58.8894,209000.0
2013-05-08 09:30:00,76.53,76.71,76.25,76.35,113600.0,58.6365,58.7744,58.422,58.4986,113600.0
2013-05-08 09:40:00,76.39,76.73,76.38,76.63,89000.0,58.5293,58.7898,58.5216,58.7131,89000.0
2013-05-08 09:50:00,76.65,76.88,76.61,76.85,141000.0,58.7285,58.9047,58.6978,58.8817,141000.0
2013-05-08 10:00:00,76.88,76.97,76.83,76.9,86200.0,58.9047,58.9736,58.8664,58.92,86200.0
2013-05-08 10:10:00,76.91,76.91,76.83,76.83,94200.0,58.9277,58.9277,58.8664,58.8664,94200.0
2013-05-08 10:20:00,76.82,76.88,76.79,76.87,137600.0,58.8587,58.9047,58.8357,58.897,137600.0
2013-05-08 10:30:00,76.85,77.04,76.83,77.0,59400.0,58.8817,59.0273,58.8664,58.9966,59400.0
2013-05-08 10:40:00,77.01,77.02,76.91,76.91,36000.0,59.0043,59.012,58.9277,58.9277,36000.0
2013-05-08 10:50:00,76.91,77.0,76.81,76.81,64400.0,58.9277,58.9966,58.8511,58.8511,64400.0
2013-05-08 11:00:00,76.79,76.91,76.78,76.91,25600.0,58.8357,58.9277,58.8281,58.9277,25600.0
2013-05-08 11:10:00,76.94,76.98,76.91,76.97,20400.0,58.9507,58.9813,58.9277,58.9736,20400.0
2013-05-08 11:20:00,76.96,76.99,76.88,76.92,43000.0,58.966,58.989,58.9047,58.9353,43000.0
2013-05-08 11:30:00,76.92,77.03,76.89,77.03,48600.0,58.9353,59.0196,58.9124,59.0196,48600.0
2013-05-08 11:40:00,77.03,77.26,76.96,77.22,105400.0,59.0196,59.1958,58.966,59.1652,105400.0
2013-05-08 11:50:00,77.22,77.54,77.2,77.49,190200.0,59.1652,59.4104,59.1499,59.3721,190200.0
2013-05-08 12:00:00,77.49,77.61,77.48,77.59,98600.0,59.3721,59.464,59.3644,59.4487,98600.0
2013-05-08 12:10:00,77.59,77.6,77.54,77.55,102600.0,59.4487,59.4563,59.4104,59.418,102600.0
2013-05-08 12:20:00,77.55,77.58,77.52,77.57,126800.0,59.418,59.441,59.3951,59.4334,126800.0
2013-05-08 12:30:00,77.55,77.6,77.52,77.54,52400.0,59.418,59.4563,59.3951,59.4104,52400.0
2013-05-08 12:40:00,77.54,77.61,77.52,77.59,59800.0,59.4104,59.464,59.3951,59.4487,59800.0
2013-05-08 12:50:00,77.58,77.61,77.55,77.6,34400.0,59.441,59.464,59.418,59.4563,34400.0
2013-05-08 13:00:00,77.61,77.61,77.51,77.54,42800.0,59.464,59.464,59.3874,59.4104,42800.0
2013-05-08 13:10:00,77.53,77.64,77.52,77.64,41000.0,59.4027,59.487,59.3951,59.487,41000.0
2013-05-08 13:20:00,77.63,77.72,77.5,77.52,185600.0,59.4793,59.5483,59.3797,59.3951,185600.0
2013-05-08 13:30:00,77.5,77.54,77.47,77.49,46000.0,59.3797,59.4104,59.3567,59.3721,46000.0
2013-05-08 13:40:00,77.48,77.56,77.47,77.52,48000.0,59.3644,59.4257,59.3567,59.3951,48000.0
2013-05-08 13:50:00,77.52,77.54,77.41,77.48,219400.0,59.3951,59.4104,59.3108,59.3644,219400.0
2013-05-08 14:00:00,77.48,77.55,77.44,77.46,51400.0,59.3644,59.418,59.3338,59.3491,51400.0
2013-05-08 14:10:00,77.46,77.48,77.4,77.48,40000.0,59.3491,59.3644,59.3031,59.3644,40000.0
2013-05-08 14:20:00,77.45,77.55,77.44,77.5,53400.0,59.3414,59.418,59.3338,59.3797,53400.0
2013-05-08 14:30:00,77.49,77.51,77.39,77.45,165000.0,59.3721,59.3874,59.2954,59.3414,165000.0
2013-05-08 14:40:00,77.46,77.51,77.39,77.48,76200.0,59.3491,59.3874,59.2954,59.3644,76200.0
2013-05-08 14:50:00,77.49,77.53,77.4,77.45,49600.0,59.3721,59.4027,59.3031,59.3414,49600.0
2013-05-08 15:00:00,77.45,77.5,77.42,77.49,53600.0,59.3414,59.3797,59.3184,59.3721,53600.0
2013-05-08 15:10:00,77.5,77.56,77.47,77.56,54400.0,59.3797,59.4257,59.3567,59.4257,54400.0
2013-05-08 15:20:00,77.55,77.66,77.51,77.58,62800.0,59.418,59.5023,59.3874,59.441,62800.0
2013-05-08 15:30:00,77.57,77.66,77.57,77.64,70800.0,59.4334,59.5023,59.4334,59.487,70800.0
2013-05-08 15:40:00,77.64,77.72,77.6,77.68,90600.0,59.487,59.5483,59.4563,59.5176,90600.0
2013-05-08 15:50:00,77.69,77.73,77.64,77.69,179600.0,59.5253,59.556,59.487,59.5253,179600.0
2013-05-09 09:30:00,77.35,77.58,77.19,77.56,170200.0,59.2648,59.441,59.1422,59.4257,170200.0
2013-05-09 09:40:00,77.56,77.64,77.42,77.44,97200.0,59.4257,59.487,59.3184,59.3338,97200.0
2013-05-09 09:50:00,77.46,77.55,77.4,77.4,90200.0,59.3491,59.418,59.3031,59.3031,90200.0
2013-05-09 10:00:00,77.39,77.45,77.24,77.27,65000.0,59.2954,59.3414,59.1805,59.2035,65000.0
2013-05-09 10:10:00,77.29,77.35,77.19,77.19,94200.0,59.2188,59.2648,59.1422,59.1422,94200.0
2013-05-09 10:20:00,77.17,77.17,76.89,77.06,145600.0,59.1269,59.1269,58.9124,59.0426,145600.0
2013-05-09 10:30:00,77.04,77.38,77.04,77.33,65800.0,59.0273,59.2878,59.0273,59.2495,65800.0
2013-05-09 10:40:00,77.3,77.53,77.3,77.43,70800.0,59.2265,59.4027,59.2265,59.3261,70800.0
2013-05-09 10:50:00,77.41,77.46,77.32,77.35,107600.0,59.3108,59.3491,59.2418,59.2648,107600.0
2013-05-09 11:00:00,77.34,77.42,77.32,77.41,57000.0,59.2571,59.3184,59.2418,59.3108,57000.0
2013-05-09 11:10:00,77.39,77.39,77.22,77.25,54000.0,59.2954,59.2954,59.1652,59.1882,54000.0
2013-05-09 11:20:00,77.25,77.33,77.22,77.32,62800.0,59.1882,59.2495,59.1652,59.2418,62800.0
2013-05-09 11:30:00,77.33,77.33,77.18,77.24,50400.0,59.2495,59.2495,59.1345,59.1805,50400.0
2013-05-09 11:40:00,77.25,77.3,77.21,77.24,72400.0,59.1882,59.2265,59.1575,59.1805,72400.0
2013-05-09 11:50:00,77.23,77.25,77.04,77.04,35200.0,59.1729,59.1882,59.0273,59.0273,35200.0
2013-05-09 12:00:00,77.05,77.17,77.05,77.09,120200.0,59.0349,59.1269,59.0349,59.0656,120200.0
2013-05-09 12:10:00,77.11,77.2,77.11,77.16,38600.0,59.0809,59.1499,59.0809,59.1192,38600.0
2013-05-09 12:20:00,77.15,77.15,76.92,76.95,34600.0,59.1116,59.1116,58.9353,58.9583,34600.0
2013-05-09 12:30:00,76.97,77.04,76.97,76.99,51800.0,58.9736,59.0273,58.9736,58.989,51800.0
2013-05-09 12:40:00,76.98,77.1,76.97,77.06,76800.0,58.9813,59.0733,58.9736,59.0426,76800.0
2013-05-09 12:50:00,77.07,77.14,77.03,77.12,45400.0,59.0503,59.1039,59.0196,59.0886,45400.0
2013-05-09 13:00:00,77.11,77.17,77.08,77.16,49600.0,59.0809,59.1269,59.0579,59.1192,49600.0
2013-05-09 13:10:00,77.16,77.19,77.0,77.12,131000.0,59.1192,59.1422,58.9966,59.0886,131000.0
2013-05-09 13:20:00,77.12,77.15,77.08,77.15,38400.0,59.0886,59.1116,59.0579,59.1116,38400.0
2013-05-09 13:30:00,77.14,77.29,77.14,77.22,34400.0,59.1039,59.2188,59.1039,59.1652,34400.0
2013-05-09 13:40:00,77.22,77.27,77.2,77.25,47800.0,59.1652,59.2035,59.1499,59.1882,47800.0
2013-05-09 13:50:00,77.25,77.3,77.25,77.28,40000.0,59.1882,59.2265,59.1882,59.2112,40000.0
2013-05-09 14:00:00,77.29,77.3,77.23,77.23,37200.0,59.2188,59.2265,59.1729,59.1729,37200.0
2013-05-09 14:10:00,77.23,77.3,77.2,77.27,50000.0,59.1729,59.2265,59.1499,59.2035,50000.0
2013-05-09 14:20:00,77.27,77.33,77.24,77.28,37000.0,59.2035,59.2495,59.1805,59.2112,37000.0
2013-05-09 14:30:00,77.29,77.29,77.08,77.12,42600.0,59.2188,59.2188,59.0579,59.0886,42600.0
2013-05-09 14:40:00,77.1,77.1,77.0,77.02,53200.0,59.0733,59.0733,58.9966,59.012,53200.0
2013-05-09 14:50:00,77.01,77.03,76.71,76.73,110400.0,59.0043,59.0196,58.7744,58.7898,110400.0
2013-05-09 15:00:00,76.73,76.86,76.58,76.82,124200.0,58.7898,58.8894,58.6748,58.8587,124200.0
2013-05-09 15:10:00,76.83,76.88,76.67,76.83,78000.0,58.8664,58.9047,58.7438,58.8664,78000.0
2013-05-09 15:20:00,76.83,77.03,76.82,77.0,129000.0,58.8664,59.0196,58.8587,58.9966,129000.0
2013-05-09 15:30:00,77.01,77.07,76.75,76.76,108800.0,59.0043,59.0503,58.8051,58.8127,108800.0
2013-05-09 15:40:00,76.77,76.82,76.58,76.81,191800.0,58.8204,58.8587,58.6748,58.8511,191800.0
2013-05-09 15:50:00,76.82,76.84,76.61,76.83,193000.0,58.8587,58.874,58.6978,58.8664,193000.0
2013-05-10 09:30:00,76.99,77.44,76.99,77.35,150400.0,58.989,59.3338,58.989,59.2648,150400.0
2013-05-10 09:40:00,77.39,77.39,76.98,77.16,94600.0,59.2954,59.2954,58.9813,59.1192,94600.0
2013-05-10 09:50:00,77.17,77.21,76.99,77.13,153200.0,59.1269,59.1575,58.989,59.0962,153200.0
2013-05-10 10:00:00,77.13,77.3,77.08,77.16,57000.0,59.0962,59.2265,59.0579,59.1192,57000.0
2013-05-10 10:10:00,77.22,77.22,76.92,77.08,63800.0,59.1652,59.1652,58.9353,59.0579,63800.0
2013-05-10 10:20:00,77.11,77.15,77.0,77.0,34600.0,59.0809,59.1116,58.9966,58.9966,34600.0
2013-05-10 10:30:00,76.99,77.0,76.74,76.93,60000.0,58.989,58.9966,58.7974,58.943,60000.0
2013-05-10 10:40:00,76.91,76.92,76.75,76.83,63000.0,58.9277,58.9353,58.8051,58.8664,63000.0
2013-05-10 10:50:00,76.81,76.86,76.72,76.82,29200.0,58.8511,58.8894,58.7821,58.8587,29200.0
2013-05-10 11:00:00,76.82,77.1,76.78,77.09,45600.0,58.8587,59.0733,58.8281,59.0656,45600.0
2013-05-10 11:10:00,77.11,77.13,76.91,76.95,23600.0,59.0809,59.0962,58.9277,58.9583,23600.0
2013-05-10 11:20:00,76.94,77.08,76.86,77.0,29400.0,58.9507,59.0579,58.8894,58.9966,29400.0
2013-05-10 11:30:00,77.03,77.1,77.0,77.01,34800.0,59.0196,59.0733,58.9966,59.0043,34800.0
2013-05-10 11:40:00,77.0,77.02,76.83,76.86,27400.0,58.9966,59.012,58.8664,58.8894,27400.0
2013-05-10 11:50:00,76.86,76.86,76.68,76.69,37600.0,58.8894,58.8894,58.7515,58.7591,37600.0
2013-05-10 12:00:00,76.66,76.74,76.51,76.55,40200.0,58.7361,58.7974,58.6212,58.6518,40200.0
2013-05-10 12:10:00,76.53,76.66,76.52,76.52,24000.0,58.6365,58.7361,58.6289,58.6289,24000.0
2013-05-10 12:20:00,76.55,76.73,76.55,76.7,27200.0,58.6518,58.7898,58.6518,58.7668,27200.0
2013-05-10 12:30:00,76.71,76.79,76.67,76.69,11000.0,58.7744,58.8357,58.7438,58.7591,11000.0
2013-05-10 12:40:00,76.71,76.86,76.68,76.69,35800.0,58.7744,58.8894,58.7515,58.7591,35800.0
2013-05-10 12:50:00,76.69,76.76,76.65,76.73,30000.0,58.7591,58.8127,58.7285,58.7898,30000.0
2013-05-10 13:00:00,76.73,76.92,76.71,76.84,39200.0,58.7898,58.9353,58.7744,58.874,39200.0
2013-05-10 13:10:00,76.83,76.88,76.77,76.86,26600.0,58.8664,58.9047,58.8204,58.8894,26600.0
2013-05-10 13:20:00,76.85,76.9,76.85,76.85,30600.0,58.8817,58.92,58.8817,58.8817,30600.0
2013-05-10 13:30:00,76.87,76.89,76.85,76.85,99200.0,58.897,58.9124,58.8817,58.8817,99200.0
2013-05-10 13:40:00,76.86,76.88,76.79,76.85,24600.0,58.8894,58.9047,58.8357,58.8817,24600.0
2013-05-10 13:50:00,76.82,76.87,76.76,76.78,32200.0,58.8587,58.897,58.8127,58.8281,32200.0
2013-05-10 14:00:00,76.78,76.82,76.7,76.81,22400.0,58.8281,58.8587,58.7668,58.8511,22400.0
2013-05-10 14:10:00,76.81,76.84,76.76,76.76,30800.0,58.8511,58.874,58.8127,58.8127,30800.0
2013-05-10 14:20:00,76.78,76.84,76.77,76.82,36400.0,58.8281,58.874,58.8204,58.8587,36400.0
2013-05-10 14:30:00,76.82,76.86,76.81,76.81,23800.0,58.8587,58.8894,58.8511,58.8511,23800.0
2013-05-10 14:40:00,76.82,76.89,76.82,76.87,40600.0,58.8587,58.9124,58.8587,58.897,40600.0
2013-05-10 14:50:00,76.89,76.89,76.77,76.79,48800.0,58.9124,58.9124,58.8204,58.8357,48800.0
2013-05-10 15:00:00,76.79,76.91,76.79,76.89,45400.0,58.8357,58.9277,58.8357,58.9124,45400.0
2013-05-10 15:10:00,76.89,76.96,76.88,76.89,36000.0,58.9124,58.966,58.9047,58.9124,36000.0
2013-05-10 15:20:00,76.88,76.94,76.83,76.87,38200.0,58.9047,58.9507,58.8664,58.897,38200.0
2013-05-10 15:30:00,76.86,76.95,76.86,76.91,66200.0,58.8894,58.9583,58.8894,58.9277,66200.0
2013-05-10 15:40:00,76.91,77.11,76.91,77.09,137400.0,58.9277,59.0809,58.9277,59.0656,137400.0
2013-05-10 15:50:00,77.09,77.15,77.02,77.13,142800.0,59.0656,59.1116,59.012,59.0962,142800.0
2013-05-13 09:30:00,76.99,77.32,76.81,77.23,81400.0,58.989,59.2418,58.8511,59.1729,81400.0
2013-05-13 09:40:00,77.22,77.22,76.61,76.7,51600.0,59.1652,59.1652,58.6978,58.7668,51600.0
2013-05-13 09:50:00,76.72,76.72,76.29,76.57,64000.0,58.7821,58.7821,58.4526,58.6672,64000.0
2013-05-13 10:00:00,76.57,77.1,76.39,77.07,60200.0,58.6672,59.0733,58.5293,59.0503,60200.0
2013-05-13 10:10:00,77.08,77.19,76.84,76.91,72200.0,59.0579,59.1422,58.874,58.9277,72200.0
2013-05-13 10:20:00,76.88,77.0,76.68,76.89,28000.0,58.9047,58.9966,58.7515,58.9124,28000.0
2013-05-13 10:30:00,76.89,76.94,76.86,76.92,20600.0,58.9124,58.9507,58.8894,58.9353,20600.0
2013-05-13 10:40:00,76.92,77.01,76.89,76.99,22800.0,58.9353,59.0043,58.9124,58.989,22800.0
2013-05-13 10:50:00,76.99,77.04,76.88,76.9,44800.0,58.989,59.0273,58.9047,58.92,44800.0
2013-05-13 11:00:00,76.9,76.98,76.87,76.95,25800.0,58.92,58.9813,58.897,58.9583,25800.0
2013-05-13 11:10:00,76.98,77.11,76.92,77.0,56600.0,58.9813,59.0809,58.9353,58.9966,56600.0
2013-05-13 11:20:00,76.97,77.0,76.88,77.0,47000.0,58.9736,58.9966,58.9047,58.9966,47000.0
2013-05-13 11:30:00,77.0,77.16,77.0,77.11,66600.0,58.9966,59.1192,58.9966,59.0809,66600.0
2013-05-13 11:40:00,77.11,77.25,77.11,77.23,59600.0,59.0809,59.1882,59.0809,59.1729,59600.0
2013-05-13 11:50:00,77.22,77.41,77.22,77.4,55800.0,59.1652,59.3108,59.1652,59.3031,55800.0
2013-05-13 12:00:00,77.39,77.55,77.38,77.39,57800.0,59.2954,59.418,59.2878,59.2954,57800.0
2013-05-13 12:10:00,77.38,77.38,77.28,77.3,23800.0,59.2878,59.2878,59.2112,59.2265,23800.0
2013-05-13 12:20:00,77.3,77.38,77.16,77.16,28400.0,59.2265,59.2878,59.1192,59.1192,28400.0
2013-05-13 12:30:00,77.17,77.21,77.13,77.13,56400.0,59.1269,59.1575,59.0962,59.0962,56400.0
2013-05-13 12:40:00,77.13,77.16,77.04,77.08,55600.0,59.0962,59.1192,59.0273,59.0579,55600.0
2013-05-13 12:50:00,77.11,77.23,77.08,77.19,80200.0,59.0809,59.1729,59.0579,59.1422,80200.0
2013-05-13 13:00:00,77.2,77.26,77.18,77.18,30600.0,59.1499,59.1958,59.1345,59.1345,30600.0
2013-05-13 13:10:00,77.17,77.25,77.17,77.25,56400.0,59.1269,59.1882,59.1269,59.1882,56400.0
2013-05-13 13:20:00,77.24,77.28,77.16,77.16,54400.0,59.1805,59.2112,59.1192,59.1192,54400.0
2013-05-13 13:30:00,77.15,77.15,76.97,76.98,26200.0,59.1116,59.1116,58.9736,58.9813,26200.0
2013-05-13 13:40:00,76.98,76.99,76.86,76.89,48400.0,58.9813,58.989,58.8894,58.9124,48400.0
2013-05-13 13:50:00,76.89,76.96,76.87,76.92,88600.0,58.9124,58.966,58.897,58.9353,88600.0
2013-05-13 14:00:00,76.93,76.97,76.88,76.94,44600.0,58.943,58.9736,58.9047,58.9507,44600.0
2013-05-13 14:10:00,76.96,76.97,76.83,76.88,65400.0,58.966,58.9736,58.8664,58.9047,65400.0
2013-05-13 14:20:00,76.88,77.0,76.86,76.95,46000.0,58.9047,58.9966,58.8894,58.9583,46000.0
2013-05-13 14:30:00,76.96,77.08,76.96,77.02,70400.0,58.966,59.0579,58.966,59.012,70400.0
2013-05-13 14:40:00,77.02,77.04,76.94,76.96,72800.0,59.012,59.0273,58.9507,58.966,72800.0
2013-05-13 14:50:00,76.96,76.97,76.91,76.96,33600.0,58.966,58.9736,58.9277,58.966,33600.0
2013-05-13 15:00:00,76.95,77.07,76.95,76.98,32800.0,58.9583,59.0503,58.9583,58.9813,32800.0
2013-05-13 15:10:00,76.97,76.97,76.8,76.89,77400.0,58.9736,58.9736,58.8434,58.9124,77400.0
2013-05-13 15:20:00,76.91,76.98,76.88,76.91,57000.0,58.9277,58.9813,58.9047,58.9277,57000.0
2013-05-13 15:30:00,76.92,77.0,76.9,77.0,43400.0,58.9353,58.9966,58.92,58.9966,43400.0
2013-05-13 15:40:00,77.0,77.02,76.92,76.95,49600.0,58.9966,59.012,58.9353,58.9583,49600.0
2013-05-13 15:50:00,76.95,77.01,76.91,76.96,110800.0,58.9583,59.0043,58.9277,58.966,110800.0
2013-05-14 09:30:00,76.9,77.41,76.77,77.35,90000.0,58.92,59.3108,58.8204,59.2648,90000.0
2013-05-14 09:40:00,77.3,77.36,77.0,77.2,40200.0,59.2265,59.2725,58.9966,59.1499,40200.0
2013-05-14 09:50:00,77.19,77.3,77.06,77.3,47600.0,59.1422,59.2265,59.0426,59.2265,47600.0
2013-05-14 10:00:00,77.29,77.47,77.27,77.38,176000.0,59.2188,59.3567,59.2035,59.2878,176000.0
2013-05-14 10:10:00,77.4,77.66,77.39,77.54,59000.0,59.3031,59.5023,59.2954,59.4104,59000.0
2013-05-14 10:20:00,77.53,77.59,77.36,77.58,35800.0,59.4027,59.4487,59.2725,59.441,35800.0
2013-05-14 10:30:00,77.57,77.75,77.56,77.71,74400.0,59.4334,59.5713,59.4257,59.5406,74400.0
2013-05-14 10:40:00,77.71,77.76,77.64,77.64,34800.0,59.5406,59.5789,59.487,59.487,34800.0
2013-05-14 10:50:00,77.64,77.81,77.64,77.77,61200.0,59.487,59.6172,59.487,59.5866,61200.0
2013-05-14 11:00:00,77.77,77.86,77.7,77.72,76000.0,59.5866,59.6556,59.533,59.5483,76000.0
2013-05-14 11:10:00,77.71,77.73,77.67,77.69,55200.0,59.5406,59.556,59.51,59.5253,55200.0
2013-05-14 11:20:00,77.71,77.72,77.66,77.7,87000.0,59.5406,59.5483,59.5023,59.533,87000.0
2013-05-14 11:30:00,77.71,77.85,77.68,77.82,79200.0,59.5406,59.6479,59.5176,59.6249,79200.0
2013-05-14 11:40:00,77.82,77.89,77.81,77.84,63000.0,59.6249,59.6785,59.6172,59.6402,63000.0
2013-05-14 11:50:00,77.84,77.92,77.78,77.91,68200.0,59.6402,59.7015,59.5943,59.6939,68200.0
2013-05-14 12:00:00,77.91,77.91,77.83,77.87,89200.0,59.6939,59.6939,59.6326,59.6632,89200.0
2013-05-14 12:10:00,77.87,78.08,77.87,78.08,49800.0,59.6632,59.8241,59.6632,59.8241,49800.0
2013-05-14 12:20:00,78.05,78.07,77.98,78.02,29800.0,59.8011,59.8165,59.7475,59.7781,29800.0
2013-05-14 12:30:00,78.01,78.06,77.98,78.01,43800.0,59.7705,59.8088,59.7475,59.7705,43800.0
2013-05-14 12:40:00,78.01,78.1,78.01,78.06,28400.0,59.7705,59.8394,59.7705,59.8088,28400.0
2013-05-14 12:50:00,78.04,78.11,78.04,78.11,22400.0,59.7935,59.8471,59.7935,59.8471,22400.0
2013-05-14 13:00:00,78.08,78.11,78.07,78.1,20200.0,59.8241,59.8471,59.8165,59.8394,20200.0
2013-05-14 13:10:00,78.1,78.14,78.08,78.11,28000.0,59.8394,59.8701,59.8241,59.8471,28000.0
2013-05-14 13:20:00,78.11,78.2,78.11,78.16,197400.0,59.8471,59.9161,59.8471,59.8854,197400.0
2013-05-14 13:30:00,78.18,78.24,78.14,78.2,34400.0,59.9007,59.9467,59.8701,59.9161,34400.0
2013-05-14 13:40:00,78.17,78.22,78.15,78.16,22800.0,59.8931,59.9314,59.8778,59.8854,22800.0
2013-05-14 13:50:00,78.16,78.16,78.04,78.11,36600.0,59.8854,59.8854,59.7935,59.8471,36600.0
2013-05-14 14:00:00,78.1,78.16,78.02,78.13,49000.0,59.8394,59.8854,59.7781,59.8624,49000.0
2013-05-14 14:10:00,78.13,78.17,78.11,78.13,24600.0,59.8624,59.8931,59.8471,59.8624,24600.0
2013-05-14 14:20:00,78.11,78.19,78.07,78.16,29200.0,59.8471,59.9084,59.8165,59.8854,29200.0
2013-05-14 14:30:00,78.15,78.25,78.15,78.22,72600.0,59.8778,59.9544,59.8778,59.9314,72600.0
2013-05-14 14:40:00,78.24,78.24,78.1,78.11,38000.0,59.9467,59.9467,59.8394,59.8471,38000.0
2013-05-14 14:50:00,78.1,78.1,77.99,78.0,62000.0,59.8394,59.8394,59.7552,59.7628,62000.0
2013-05-14 15:00:00,78.01,78.16,78.0,78.08,66400.0,59.7705,59.8854,59.7628,59.8241,66400.0
2013-05-14 15:10:00,78.1,78.17,78.07,78.11,91200.0,59.8394,59.8931,59.8165,59.8471,91200.0
2013-05-14 15:20:00,78.13,78.17,78.08,78.08,110400.0,59.8624,59.8931,59.8241,59.8241,110400.0
2013-05-14 15:30:00,78.08,78.42,78.07,78.39,128400.0,59.8241,60.0846,59.8165,60.0616,128400.0
2013-05-14 15:40:00,78.4,78.55,78.39,78.54,186200.0,60.0693,60.1842,60.0616,60.1766,186200.0
2013-05-14 15:50:00,78.54,78.54,78.43,78.47,281000.0,60.1766,60.1766,60.0923,60.1229,281000.0
2013-05-15 09:30:00,78.07,78.28,77.92,78.11,192400.0,59.8165,59.9774,59.7015,59.8471,192400.0
2013-05-15 09:40:00,78.16,78.43,78.02,78.25,108600.0,59.8854,60.0923,59.7781,59.9544,108600.0
2013-05-15 09:50:00,78.26,78.27,78.0,78.16,80600.0,59.962,59.9697,59.7628,59.8854,80600.0
2013-05-15 10:00:00,78.16,78.41,78.13,78.28,73600.0,59.8854,60.077,59.8624,59.9774,73600.0
2013-05-15 10:10:00,78.27,78.38,78.14,78.34,62000.0,59.9697,60.054,59.8701,60.0233,62000.0
2013-05-15 10:20:00,78.36,78.38,78.08,78.11,129800.0,60.0387,60.054,59.8241,59.8471,129800.0
2013-05-15 10:30:00,78.11,78.4,78.1,78.4,59200.0,59.8471,60.0693,59.8394,60.0693,59200.0
2013-05-15 10:40:00,78.39,78.42,78.1,78.26,67800.0,60.0616,60.0846,59.8394,59.962,67800.0
2013-05-15 10:50:00,78.21,78.41,78.2,78.39,51200.0,59.9237,60.077,59.9161,60.0616,51200.0
2013-05-15 11:00:00,78.39,78.63,78.38,78.49,67200.0,60.0616,60.2455,60.054,60.1383,67200.0
2013-05-15 11:10:00,78.5,78.72,78.47,78.66,73400.0,60.1459,60.3145,60.1229,60.2685,73400.0
2013-05-15 11:20:00,78.66,78.69,78.5,78.58,76200.0,60.2685,60.2915,60.1459,60.2072,76200.0
2013-05-15 11:30:00,78.58,78.8,78.56,78.79,34800.0,60.2072,60.3758,60.1919,60.3681,34800.0
2013-05-15 11:40:00,78.8,78.84,78.74,78.82,47200.0,60.3758,60.4064,60.3298,60.3911,47200.0
2013-05-15 11:50:00,78.83,78.91,78.75,78.89,40400.0,60.3988,60.4601,60.3375,60.4447,40400.0
2013-05-15 12:00:00,78.89,78.95,78.79,78.9,23000.0,60.4447,60.4907,60.3681,60.4524,23000.0
2013-05-15 12:10:00,78.91,78.95,78.85,78.88,22400.0,60.4601,60.4907,60.4141,60.4371,22400.0
2013-05-15 12:20:00,78.89,78.92,78.76,78.78,34000.0,60.4447,60.4677,60.3451,60.3605,34000.0
2013-05-15 12:30:00,78.75,78.9,78.75,78.82,41600.0,60.3375,60.4524,60.3375,60.3911,41600.0
2013-05-15 12:40:00,78.83,78.98,78.83,78.98,27400.0,60.3988,60.5137,60.3988,60.5137,27400.0
2013-05-15 12:50:00,78.96,78.98,78.9,78.94,45200.0,60.4984,60.5137,60.4524,60.483,45200.0
2013-05-15 13:00:00,78.9,78.94,78.83,78.87,16400.0,60.4524,60.483,60.3988,60.4294,16400.0
2013-05-15 13:10:00,78.87,78.92,78.82,78.89,27200.0,60.4294,60.4677,60.3911,60.4447,27200.0
2013-05-15 13:20:00,78.87,78.92,78.83,78.84,38800.0,60.4294,60.4677,60.3988,60.4064,38800.0
2013-05-15 13:30:00,78.85,78.85,78.75,78.79,70000.0,60.4141,60.4141,60.3375,60.3681,70000.0
2013-05-15 13:40:00,78.76,78.78,78.69,78.71,19800.0,60.3451,60.3605,60.2915,60.3068,19800.0
2013-05-15 13:50:00,78.7,78.75,78.58,78.58,27400.0,60.2992,60.3375,60.2072,60.2072,27400.0
2013-05-15 14:00:00,78.59,78.7,78.58,78.66,25600.0,60.2149,60.2992,60.2072,60.2685,25600.0
2013-05-15 14:10:00,78.66,78.67,78.52,78.57,54400.0,60.2685,60.2762,60.1612,60.1996,54400.0
2013-05-15 14:20:00,78.56,78.64,78.53,78.63,37200.0,60.1919,60.2532,60.1689,60.2455,37200.0
2013-05-15 14:30:00,78.63,78.71,78.63,78.65,24400.0,60.2455,60.3068,60.2455,60.2608,24400.0
2013-05-15 14:40:00,78.65,78.7,78.56,78.7,59200.0,60.2608,60.2992,60.1919,60.2992,59200.0
2013-05-15 14:50:00,78.7,78.74,78.61,78.7,34000.0,60.2992,60.3298,60.2302,60.2992,34000.0
2013-05-15 15:00:00,78.7,78.75,78.61,78.72,58200.0,60.2992,60.3375,60.2302,60.3145,58200.0
2013-05-15 15:10:00,78.72,78.87,78.66,78.74,67600.0,60.3145,60.4294,60.2685,60.3298,67600.0
2013-05-15 15:20:00,78.77,78.82,78.7,78.78,50800.0,60.3528,60.3911,60.2992,60.3605,50800.0
2013-05-15 15:30:00,78.79,78.91,78.76,78.88,60400.0,60.3681,60.4601,60.3451,60.4371,60400.0
2013-05-15 15:40:00,78.88,78.99,78.82,78.91,78200.0,60.4371,60.5214,60.3911,60.4601,78200.0
2013-05-15 15:50:00,78.9,79.06,78.89,79.02,223000.0,60.4524,60.575,60.4447,60.5443,223000.0
2013-05-16 09:30:00,78.75,78.95,78.7,78.86,87400.0,60.3375,60.4907,60.2992,60.4217,87400.0
2013-05-16 09:40:00,78.86,78.95,78.63,78.8,67000.0,60.4217,60.4907,60.2455,60.3758,67000.0
2013-05-16 09:50:00,78.77,78.89,78.73,78.8,25200.0,60.3528,60.4447,60.3221,60.3758,25200.0
2013-05-16 10:00:00,78.8,78.81,78.37,78.51,52600.0,60.3758,60.3834,60.0463,60.1536,52600.0
2013-05-16 10:10:00,78.51,78.89,78.48,78.77,37000.0,60.1536,60.4447,60.1306,60.3528,37000.0
2013-05-16 10:20:00,78.75,78.96,78.74,78.82,62000.0,60.3375,60.4984,60.3298,60.3911,62000.0
2013-05-16 10:30:00,78.8,79.03,78.75,78.94,63600.0,60.3758,60.552,60.3375,60.483,63600.0
2013-05-16 10:40:00,78.93,78.99,78.83,78.88,23200.0,60.4754,60.5214,60.3988,60.4371,23200.0
2013-05-16 10:50:00,78.89,79.01,78.82,78.99,44600.0,60.4447,60.5367,60.3911,60.5214,44600.0
2013-05-16 11:00:00,78.99,79.1,78.91,78.97,33800.0,60.5214,60.6056,60.4601,60.506,33800.0
2013-05-16 11:10:00,79.0,79.21,78.97,79.1,38200.0,60.529,60.6899,60.506,60.6056,38200.0
2013-05-16 11:20:00,79.1,79.22,79.02,79.17,83600.0,60.6056,60.6976,60.5443,60.6593,83600.0
2013-05-16 11:30:00,79.17,79.32,79.15,79.29,97400.0,60.6593,60.7742,60.6439,60.7512,97400.0
2013-05-16 11:40:00,79.29,79.42,79.28,79.36,77200.0,60.7512,60.8508,60.7435,60.8048,77200.0
2013-05-16 11:50:00,79.36,79.36,79.25,79.25,67600.0,60.8048,60.8048,60.7206,60.7206,67600.0
2013-05-16 12:00:00,79.26,79.3,79.2,79.25,55200.0,60.7282,60.7589,60.6823,60.7206,55200.0
2013-05-16 12:10:00,79.27,79.31,79.21,79.28,74000.0,60.7359,60.7665,60.6899,60.7435,74000.0
2013-05-16 12:20:00,79.28,79.28,79.2,79.24,55000.0,60.7435,60.7435,60.6823,60.7129,55000.0
2013-05-16 12:30:00,79.23,79.25,79.08,79.09,43000.0,60.7052,60.7206,60.5903,60.598,43000.0
2013-05-16 12:40:00,79.08,79.1,78.8,78.84,122200.0,60.5903,60.6056,60.3758,60.4064,122200.0
2013-05-16 12:50:00,78.84,78.92,78.8,78.89,95200.0,60.4064,60.4677,60.3758,60.4447,95200.0
2013-05-16 13:00:00,78.89,78.91,78.81,78.86,30600.0,60.4447,60.4601,60.3834,60.4217,30600.0
2013-05-16 13:10:00,78.87,78.88,78.71,78.79,67800.0,60.4294,60.4371,60.3068,60.3681,67800.0
2013-05-16 13:20:00,78.78,78.78,78.7,78.72,21200.0,60.3605,60.3605,60.2992,60.3145,21200.0
2013-05-16 13:30:00,78.74,78.86,78.74,78.85,22200.0,60.3298,60.4217,60.3298,60.4141,22200.0
2013-05-16 13:40:00,78.85,78.86,78.82,78.83,30800.0,60.4141,60.4217,60.3911,60.3988,30800.0
2013-05-16 13:50:00,78.83,78.85,78.65,78.67,39400.0,60.3988,60.4141,60.2608,60.2762,39400.0
2013-05-16 14:00:00,78.66,78.86,78.66,78.81,33400.0,60.2685,60.4217,60.2685,60.3834,33400.0
2013-05-16 14:10:00,78.82,78.84,78.72,78.83,29000.0,60.3911,60.4064,60.3145,60.3988,29000.0
2013-05-16 14:20:00,78.83,78.83,78.75,78.76,29000.0,60.3988,60.3988,60.3375,60.3451,29000.0
2013-05-16 14:30:00,78.77,78.86,78.77,78.86,50400.0,60.3528,60.4217,60.3528,60.4217,50400.0
2013-05-16 14:40:00,78.85,78.85,78.78,78.85,46200.0,60.4141,60.4141,60.3605,60.4141,46200.0
2013-05-16 14:50:00,78.83,78.85,78.72,78.75,54200.0,60.3988,60.4141,60.3145,60.3375,54200.0
2013-05-16 15:00:00,78.75,78.8,78.74,78.79,39800.0,60.3375,60.3758,60.3298,60.3681,39800.0
2013-05-16 15:10:00,78.78,78.8,78.67,78.67,73800.0,60.3605,60.3758,60.2762,60.2762,73800.0
2013-05-16 15:20:00,78.67,78.69,78.5,78.6,89600.0,60.2762,60.2915,60.1459,60.2225,89600.0
2013-05-16 15:30:00,78.6,78.61,78.33,78.36,84800.0,60.2225,60.2302,60.0157,60.0387,84800.0
2013-05-16 15:40:00,78.36,78.57,78.36,78.47,122600.0,60.0387,60.1996,60.0387,60.1229,122600.0
2013-05-16 15:50:00,78.46,78.62,78.45,78.52,230000.0,60.1153,60.2379,60.1076,60.1612,230000.0
2013-05-17 09:30:00,78.89,78.98,78.75,78.8,343800.0,60.4447,60.5137,60.3375,60.3758,343800.0
2013-05-17 09:40:00,78.8,78.88,78.43,78.68,114800.0,60.3758,60.4371,60.0923,60.2838,114800.0
2013-05-17 09:50:00,78.66,78.99,78.65,78.95,134400.0,60.2685,60.5214,60.2608,60.4907,134400.0
2013-05-17 10:00:00,78.95,79.27,78.95,79.05,88800.0,60.4907,60.7359,60.4907,60.5673,88800.0
2013-05-17 10:10:00,79.04,79.14,78.94,79.14,39800.0,60.5597,60.6363,60.483,60.6363,39800.0
2013-05-17 10:20:00,79.17,79.23,79.06,79.23,32800.0,60.6593,60.7052,60.575,60.7052,32800.0
2013-05-17 10:30:00,79.24,79.39,79.22,79.3,88200.0,60.7129,60.8278,60.6976,60.7589,88200.0
2013-05-17 10:40:00,79.32,79.41,79.14,79.22,46200.0,60.7742,60.8432,60.6363,60.6976,46200.0
2013-05-17 10:50:00,79.26,79.33,79.2,79.29,55600.0,60.7282,60.7819,60.6823,60.7512,55600.0
2013-05-17 11:00:00,79.27,79.36,79.25,79.32,93600.0,60.7359,60.8048,60.7206,60.7742,93600.0
2013-05-17 11:10:00,79.33,79.35,79.24,79.31,49600.0,60.7819,60.7972,60.7129,60.7665,49600.0
2013-05-17 11:20:00,79.35,79.35,79.23,79.26,62800.0,60.7972,60.7972,60.7052,60.7282,62800.0
2013-05-17 11:30:00,79.26,79.44,79.23,79.39,67000.0,60.7282,60.8661,60.7052,60.8278,67000.0
2013-05-17 11:40:00,79.44,79.47,79.38,79.44,27800.0,60.8661,60.8891,60.8202,60.8661,27800.0
2013-05-17 11:50:00,79.45,79.47,79.36,79.42,45600.0,60.8738,60.8891,60.8048,60.8508,45600.0
2013-05-17 12:00:00,79.42,79.42,79.25,79.25,51000.0,60.8508,60.8508,60.7206,60.7206,51000.0
2013-05-17 12:10:00,79.25,79.3,79.22,79.28,34600.0,60.7206,60.7589,60.6976,60.7435,34600.0
2013-05-17 12:20:00,79.28,79.36,79.28,79.36,38200.0,60.7435,60.8048,60.7435,60.8048,38200.0
2013-05-17 12:30:00,79.36,79.42,79.28,79.41,49200.0,60.8048,60.8508,60.7435,60.8432,49200.0
2013-05-17 12:40:00,79.41,79.42,79.35,79.38,48800.0,60.8432,60.8508,60.7972,60.8202,48800.0
2013-05-17 12:50:00,79.37,79.39,79.23,79.25,73600.0,60.8125,60.8278,60.7052,60.7206,73600.0
2013-05-17 13:00:00,79.26,79.32,79.22,79.25,43800.0,60.7282,60.7742,60.6976,60.7206,43800.0
2013-05-17 13:10:00,79.25,79.32,79.24,79.31,13800.0,60.7206,60.7742,60.7129,60.7665,13800.0
2013-05-17 13:20:00,79.32,79.48,79.31,79.42,85200.0,60.7742,60.8968,60.7665,60.8508,85200.0
2013-05-17 13:30:00,79.42,79.44,79.37,79.41,26400.0,60.8508,60.8661,60.8125,60.8432,26400.0
2013-05-17 13:40:00,79.45,79.46,79.38,79.39,36000.0,60.8738,60.8815,60.8202,60.8278,36000.0
2013-05-17 13:50:00,79.39,79.42,79.36,79.38,32600.0,60.8278,60.8508,60.8048,60.8202,32600.0
2013-05-17 14:00:00,79.39,79.46,79.36,79.43,83000.0,60.8278,60.8815,60.8048,60.8585,83000.0
2013-05-17 14:10:00,79.45,79.5,79.42,79.49,62800.0,60.8738,60.9121,60.8508,60.9044,62800.0
2013-05-17 14:20:00,79.47,79.58,79.41,79.55,61600.0,60.8891,60.9734,60.8432,60.9504,61600.0
2013-05-17 14:30:00,79.56,79.67,79.56,79.64,27600.0,60.9581,61.0424,60.9581,61.0194,27600.0
2013-05-17 14:40:00,79.66,79.7,79.59,79.66,64200.0,61.0347,61.0653,60.9811,61.0347,64200.0
2013-05-17 14:50:00,79.64,79.77,79.62,79.77,94800.0,61.0194,61.119,61.0041,61.119,94800.0
2013-05-17 15:00:00,79.77,79.81,79.71,79.76,41400.0,61.119,61.1496,61.073,61.1113,41400.0
2013-05-17 15:10:00,79.76,79.83,79.69,79.81,53800.0,61.1113,61.165,61.0577,61.1496,53800.0
2013-05-17 15:20:00,79.81,79.9,79.78,79.82,58600.0,61.1496,61.2186,61.1266,61.1573,58600.0
2013-05-17 15:30:00,79.85,79.91,79.83,79.86,74600.0,61.1803,61.2262,61.165,61.1879,74600.0
2013-05-17 15:40:00,79.87,79.94,79.79,79.81,99200.0,61.1956,61.2492,61.1343,61.1496,99200.0
2013-05-17 15:50:00,79.83,79.97,79.82,79.95,235800.0,61.165,61.2722,61.1573,61.2569,235800.0
2013-05-20 09:30:00,79.85,80.24,79.74,80.24,93800.0,61.1803,61.4791,61.096,61.4791,93800.0
2013-05-20 09:40:00,80.24,80.3,79.91,79.91,47400.0,61.4791,61.5251,61.2262,61.2262,47400.0
2013-05-20 09:50:00,79.92,79.92,79.65,79.78,73600.0,61.2339,61.2339,61.027,61.1266,73600.0
2013-05-20 10:00:00,79.79,80.11,79.74,80.05,54600.0,61.1343,61.3795,61.096,61.3335,54600.0
2013-05-20 10:10:00,80.08,80.11,79.91,79.92,66800.0,61.3565,61.3795,61.2262,61.2339,66800.0
2013-05-20 10:20:00,79.91,79.94,79.65,79.69,70600.0,61.2262,61.2492,61.027,61.0577,70600.0
2013-05-20 10:30:00,79.69,79.89,79.69,79.83,70600.0,61.0577,61.2109,61.0577,61.165,70600.0
2013-05-20 10:40:00,79.86,79.96,79.85,79.88,49800.0,61.1879,61.2646,61.1803,61.2033,49800.0
2013-05-20 10:50:00,79.86,79.87,79.7,79.83,53800.0,61.1879,61.1956,61.0653,61.165,53800.0
2013-05-20 11:00:00,79.85,79.93,79.8,79.93,53200.0,61.1803,61.2416,61.142,61.2416,53200.0
2013-05-20 11:10:00,79.92,80.0,79.82,79.93,55200.0,61.2339,61.2952,61.1573,61.2416,55200.0
2013-05-20 11:20:00,79.92,80.02,79.9,80.01,57000.0,61.2339,61.3105,61.2186,61.3029,57000.0
2013-05-20 11:30:00,80.04,80.04,79.97,79.99,50400.0,61.3259,61.3259,61.2722,61.2875,50400.0
2013-05-20 11:40:00,80.01,80.12,79.98,80.11,39800.0,61.3029,61.3871,61.2799,61.3795,39800.0
2013-05-20 11:50:00,80.08,80.14,80.0,80.02,55800.0,61.3565,61.4025,61.2952,61.3105,55800.0
2013-05-20 12:00:00,80.01,80.08,79.99,80.03,26000.0,61.3029,61.3565,61.2875,61.3182,26000.0
2013-05-20 12:10:00,80.02,80.07,79.95,79.95,36600.0,61.3105,61.3488,61.2569,61.2569,36600.0
2013-05-20 12:20:00,79.95,80.01,79.83,79.85,68800.0,61.2569,61.3029,61.165,61.1803,68800.0
2013-05-20 12:30:00,79.84,79.84,79.58,79.61,61000.0,61.1726,61.1726,60.9734,60.9964,61000.0
2013-05-20 12:40:00,79.6,79.81,79.6,79.79,45200.0,60.9887,61.1496,60.9887,61.1343,45200.0
2013-05-20 12:50:00,79.79,79.94,79.79,79.85,46600.0,61.1343,61.2492,61.1343,61.1803,46600.0
2013-05-20 13:00:00,79.85,79.92,79.79,79.92,25800.0,61.1803,61.2339,61.1343,61.2339,25800.0
2013-05-20 13:10:00,79.95,79.96,79.63,79.63,51600.0,61.2569,61.2646,61.0117,61.0117,51600.0
2013-05-20 13:20:00,79.63,79.74,79.61,79.69,50800.0,61.0117,61.096,60.9964,61.0577,50800.0
2013-05-20 13:30:00,79.69,79.71,79.64,79.66,51000.0,61.0577,61.073,61.0194,61.0347,51000.0
2013-05-20 13:40:00,79.66,79.66,79.45,79.61,53600.0,61.0347,61.0347,60.8738,60.9964,53600.0
2013-05-20 13:50:00,79.61,79.87,79.58,79.86,72000.0,60.9964,61.1956,60.9734,61.1879,72000.0
2013-05-20 14:00:00,79.85,79.85,79.63,79.82,42200.0,61.1803,61.1803,61.0117,61.1573,42200.0
2013-05-20 14:10:00,79.8,79.82,79.65,79.7,44200.0,61.142,61.1573,61.027,61.0653,44200.0
2013-05-20 14:20:00,79.7,79.95,79.69,79.94,79600.0,61.0653,61.2569,61.0577,61.2492,79600.0
2013-05-20 14:30:00,79.95,80.0,79.76,79.79,44200.0,61.2569,61.2952,61.1113,61.1343,44200.0
2013-05-20 14:40:00,79.79,79.88,79.7,79.87,54600.0,61.1343,61.2033,61.0653,61.1956,54600.0
2013-05-20 14:50:00,79.86,79.94,79.78,79.79,40200.0,61.1879,61.2492,61.1266,61.1343,40200.0
2013-05-20 15:00:00,79.79,79.89,79.75,79.88,73000.0,61.1343,61.2109,61.1037,61.2033,73000.0
2013-05-20 15:10:00,79.88,79.96,79.85,79.9,64600.0,61.2033,61.2646,61.1803,61.2186,64600.0
2013-05-20 15:20:00,79.9,79.92,79.81,79.87,49800.0,61.2186,61.2339,61.1496,61.1956,49800.0
2013-05-20 15:30:00,79.89,79.91,79.75,79.8,82600.0,61.2109,61.2262,61.1037,61.142,82600.0
2013-05-20 15:40:00,79.8,79.88,79.67,79.73,123400.0,61.142,61.2033,61.0424,61.0883,123400.0
2013-05-20 15:50:00,79.73,79.94,79.68,79.83,355000.0,61.0883,61.2492,61.05,61.165,355000.0
2013-05-21 09:30:00,79.76,80.14,79.7,79.96,122800.0,61.1113,61.4025,61.0653,61.2646,122800.0
2013-05-21 09:40:00,79.95,80.23,79.94,80.17,59200.0,61.2569,61.4714,61.2492,61.4255,59200.0
2013-05-21 09:50:00,80.17,80.23,80.11,80.13,65400.0,61.4255,61.4714,61.3795,61.3948,65400.0
2013-05-21 10:00:00,80.14,80.17,79.91,79.91,49800.0,61.4025,61.4255,61.2262,61.2262,49800.0
2013-05-21 10:10:00,79.87,79.87,79.64,79.74,97800.0,61.1956,61.1956,61.0194,61.096,97800.0
2013-05-21 10:20:00,79.75,79.75,79.53,79.72,63000.0,61.1037,61.1037,60.9351,61.0807,63000.0
2013-05-21 10:30:00,79.7,79.71,79.42,79.5,73600.0,61.0653,61.073,60.8508,60.9121,73600.0
2013-05-21 10:40:00,79.52,79.54,79.32,79.42,117600.0,60.9274,60.9428,60.7742,60.8508,117600.0
2013-05-21 10:50:00,79.41,79.45,79.28,79.41,97600.0,60.8432,60.8738,60.7435,60.8432,97600.0
2013-05-21 11:00:00,79.42,79.59,79.42,79.54,89600.0,60.8508,60.9811,60.8508,60.9428,89600.0
2013-05-21 11:10:00,79.54,79.54,79.37,79.48,65000.0,60.9428,60.9428,60.8125,60.8968,65000.0
2013-05-21 11:20:00,79.48,79.5,79.37,79.42,41400.0,60.8968,60.9121,60.8125,60.8508,41400.0
2013-05-21 11:30:00,79.42,79.7,79.42,79.67,74400.0,60.8508,61.0653,60.8508,61.0424,74400.0
2013-05-21 11:40:00,79.67,79.69,79.55,79.62,61200.0,61.0424,61.0577,60.9504,61.0041,61200.0
2013-05-21 11:50:00,79.62,79.7,79.61,79.69,68600.0,61.0041,61.0653,60.9964,61.0577,68600.0
2013-05-21 12:00:00,79.69,79.88,79.67,79.8,79200.0,61.0577,61.2033,61.0424,61.142,79200.0
2013-05-21 12:10:00,79.82,79.83,79.63,79.63,102000.0,61.1573,61.165,61.0117,61.0117,102000.0
2013-05-21 12:20:00,79.66,79.74,79.66,79.68,73800.0,61.0347,61.096,61.0347,61.05,73800.0
2013-05-21 12:30:00,79.67,79.72,79.67,79.67,45600.0,61.0424,61.0807,61.0424,61.0424,45600.0
2013-05-21 12:40:00,79.68,79.75,79.64,79.72,61800.0,61.05,61.1037,61.0194,61.0807,61800.0
2013-05-21 12:50:00,79.71,79.8,79.69,79.72,37400.0,61.073,61.142,61.0577,61.0807,37400.0
2013-05-21 13:00:00,79.71,79.82,79.64,79.81,129400.0,61.073,61.1573,61.0194,61.1496,129400.0
2013-05-21 13:10:00,79.79,79.83,79.7,79.71,45600.0,61.1343,61.165,61.0653,61.073,45600.0
2013-05-21 13:20:00,79.72,79.74,79.64,79.67,27400.0,61.0807,61.096,61.0194,61.0424,27400.0
2013-05-21 13:30:00,79.67,79.69,79.61,79.61,85000.0,61.0424,61.0577,60.9964,60.9964,85000.0
2013-05-21 13:40:00,79.63,79.73,79.63,79.66,24400.0,61.0117,61.0883,61.0117,61.0347,24400.0
2013-05-21 13:50:00,79.66,79.76,79.66,79.66,56400.0,61.0347,61.1113,61.0347,61.0347,56400.0
2013-05-21 14:00:00,79.65,79.69,79.63,79.67,46200.0,61.027,61.0577,61.0117,61.0424,46200.0
2013-05-21 14:10:00,79.67,79.76,79.64,79.74,94200.0,61.0424,61.1113,61.0194,61.096,94200.0
2013-05-21 14:20:00,79.74,79.74,79.63,79.63,30400.0,61.096,61.096,61.0117,61.0117,30400.0
2013-05-21 14:30:00,79.63,79.64,79.48,79.51,49000.0,61.0117,61.0194,60.8968,60.9198,49000.0
2013-05-21 14:40:00,79.5,79.53,79.45,79.48,145400.0,60.9121,60.9351,60.8738,60.8968,145400.0
2013-05-21 14:50:00,79.48,79.55,79.47,79.52,91400.0,60.8968,60.9504,60.8891,60.9274,91400.0
2013-05-21 15:00:00,79.52,79.55,79.49,79.53,191000.0,60.9274,60.9504,60.9044,60.9351,191000.0
2013-05-21 15:10:00,79.54,79.58,79.38,79.41,78600.0,60.9428,60.9734,60.8202,60.8432,78600.0
2013-05-21 15:20:00,79.41,79.46,79.36,79.39,86200.0,60.8432,60.8815,60.8048,60.8278,86200.0
2013-05-21 15:30:00,79.39,79.42,79.38,79.41,82200.0,60.8278,60.8508,60.8202,60.8432,82200.0
2013-05-21 15:40:00,79.42,79.51,79.28,79.32,185200.0,60.8508,60.9198,60.7435,60.7742,185200.0
2013-05-21 15:50:00,79.31,79.31,79.05,79.26,380200.0,60.7665,60.7665,60.5673,60.7282,380200.0
2013-05-22 09:30:00,79.23,79.56,79.19,79.4,86200.0,60.7052,60.9581,60.6746,60.8355,86200.0
2013-05-22 09:40:00,79.4,79.54,79.32,79.39,91200.0,60.8355,60.9428,60.7742,60.8278,91200.0
2013-05-22 09:50:00,79.42,79.6,79.36,79.59,61800.0,60.8508,60.9887,60.8048,60.9811,61800.0
2013-05-22 10:00:00,79.54,79.82,79.54,79.76,62200.0,60.9428,61.1573,60.9428,61.1113,62200.0
2013-05-22 10:10:00,79.77,80.0,79.67,79.69,78200.0,61.119,61.2952,61.0424,61.0577,78200.0
2013-05-22 10:20:00,79.7,80.17,79.6,80.08,95000.0,61.0653,61.4255,60.9887,61.3565,95000.0
2013-05-22 10:30:00,80.08,80.12,79.51,79.53,93800.0,61.3565,61.3871,60.9198,60.9351,93800.0
2013-05-22 10:40:00,79.55,79.94,79.55,79.88,122000.0,60.9504,61.2492,60.9504,61.2033,122000.0
2013-05-22 10:50:00,79.94,80.02,79.77,79.89,74600.0,61.2492,61.3105,61.119,61.2109,74600.0
2013-05-22 11:00:00,79.89,79.95,79.72,79.83,59800.0,61.2109,61.2569,61.0807,61.165,59800.0
2013-05-22 11:10:00,79.83,80.06,79.76,79.99,53600.0,61.165,61.3412,61.1113,61.2875,53600.0
2013-05-22 11:20:00,79.97,80.1,79.97,80.1,59000.0,61.2722,61.3718,61.2722,61.3718,59000.0
2013-05-22 11:30:00,80.11,80.2,79.95,80.01,59800.0,61.3795,61.4484,61.2569,61.3029,59800.0
2013-05-22 11:40:00,80.02,80.3,80.01,80.25,82200.0,61.3105,61.5251,61.3029,61.4868,82200.0
2013-05-22 11:50:00,80.2,80.26,80.18,80.22,39800.0,61.4484,61.4944,61.4331,61.4638,39800.0
2013-05-22 12:00:00,80.22,80.36,80.12,80.35,83000.0,61.4638,61.571,61.3871,61.5634,83000.0
2013-05-22 12:10:00,80.32,80.37,80.23,80.34,77800.0,61.5404,61.5787,61.4714,61.5557,77800.0
2013-05-22 12:20:00,80.33,80.5,80.33,80.44,137200.0,61.548,61.6783,61.548,61.6323,137200.0
2013-05-22 12:30:00,80.46,80.49,80.32,80.48,54600.0,61.6477,61.6706,61.5404,61.663,54600.0
2013-05-22 12:40:00,80.49,80.49,80.3,80.31,55200.0,61.6706,61.6706,61.5251,61.5327,55200.0
2013-05-22 12:50:00,80.32,80.47,80.29,80.42,41400.0,61.5404,61.6553,61.5174,61.617,41400.0
2013-05-22 13:00:00,80.46,80.48,80.25,80.26,32800.0,61.6477,61.663,61.4868,61.4944,32800.0
2013-05-22 13:10:00,80.3,80.3,80.11,80.15,19400.0,61.5251,61.5251,61.3795,61.4101,19400.0
2013-05-22 13:20:00,80.11,80.14,79.94,80.0,27800.0,61.3795,61.4025,61.2492,61.2952,27800.0
2013-05-22 13:30:00,80.0,80.03,79.84,79.98,58400.0,61.2952,61.3182,61.1726,61.2799,58400.0
2013-05-22 13:40:00,80.0,80.03,79.64,79.76,86000.0,61.2952,61.3182,61.0194,61.1113,86000.0
2013-05-22 13:50:00,79.8,79.98,79.69,79.86,55400.0,61.142,61.2799,61.0577,61.1879,55400.0
2013-05-22 14:00:00,79.84,79.97,79.17,79.34,145200.0,61.1726,61.2722,60.6593,60.7895,145200.0
2013-05-22 14:10:00,79.3,79.42,79.08,79.31,101800.0,60.7589,60.8508,60.5903,60.7665,101800.0
2013-05-22 14:20:00,79.31,79.5,79.21,79.28,92800.0,60.7665,60.9121,60.6899,60.7435,92800.0
2013-05-22 14:30:00,79.25,79.36,79.08,79.26,52200.0,60.7206,60.8048,60.5903,60.7282,52200.0
2013-05-22 14:40:00,79.26,79.37,78.99,79.33,99800.0,60.7282,60.8125,60.5214,60.7819,99800.0
2013-05-22 14:50:00,79.36,79.56,79.32,79.48,109000.0,60.8048,60.9581,60.7742,60.8968,109000.0
2013-05-22 15:00:00,79.48,79.48,79.17,79.26,68200.0,60.8968,60.8968,60.6593,60.7282,68200.0
2013-05-22 15:10:00,79.26,79.31,79.0,79.03,87000.0,60.7282,60.7665,60.529,60.552,87000.0
2013-05-22 15:20:00,79.01,79.02,78.67,78.68,119800.0,60.5367,60.5443,60.2762,60.2838,119800.0
2013-05-22 15:30:00,78.69,78.92,78.69,78.78,112000.0,60.2915,60.4677,60.2915,60.3605,112000.0
2013-05-22 15:40:00,78.75,78.89,78.7,78.74,174800.0,60.3375,60.4447,60.2992,60.3298,174800.0
2013-05-22 15:50:00,78.74,78.86,78.68,78.81,304600.0,60.3298,60.4217,60.2838,60.3834,304600.0
2013-05-23 09:30:00,78.01,78.36,77.63,77.81,221600.0,59.7705,60.0387,59.4793,59.6172,221600.0
2013-05-23 09:40:00,77.86,78.17,77.64,77.75,117200.0,59.6556,59.8931,59.487,59.5713,117200.0
2013-05-23 09:50:00,77.76,77.78,77.47,77.54,134600.0,59.5789,59.5943,59.3567,59.4104,134600.0
2013-05-23 10:00:00,77.54,77.94,77.36,77.69,166600.0,59.4104,59.7169,59.2725,59.5253,166600.0
2013-05-23 10:10:00,77.67,77.95,77.64,77.92,124400.0,59.51,59.7245,59.487,59.7015,124400.0
2013-05-23 10:20:00,77.89,78.04,77.8,77.89,161600.0,59.6785,59.7935,59.6096,59.6785,161600.0
2013-05-23 10:30:00,77.92,78.11,77.82,77.83,65800.0,59.7015,59.8471,59.6249,59.6326,65800.0
2013-05-23 10:40:00,77.85,77.86,77.55,77.58,83000.0,59.6479,59.6556,59.418,59.441,83000.0
2013-05-23 10:50:00,77.58,77.84,77.58,77.7,53200.0,59.441,59.6402,59.441,59.533,53200.0
2013-05-23 11:00:00,77.73,78.13,77.73,78.1,43600.0,59.556,59.8624,59.556,59.8394,43600.0
2013-05-23 11:10:00,78.1,78.17,78.04,78.11,55800.0,59.8394,59.8931,59.7935,59.8471,55800.0
2013-05-23 11:20:00,78.14,78.17,77.91,77.95,72800.0,59.8701,59.8931,59.6939,59.7245,72800.0
2013-05-23 11:30:00,77.94,78.07,77.86,78.05,66600.0,59.7169,59.8165,59.6556,59.8011,66600.0
2013-05-23 11:40:00,78.05,78.05,77.83,77.85,81000.0,59.8011,59.8011,59.6326,59.6479,81000.0
2013-05-23 11:50:00,77.86,77.94,77.72,77.8,50200.0,59.6556,59.7169,59.5483,59.6096,50200.0
2013-05-23 12:00:00,77.81,78.07,77.81,77.99,78800.0,59.6172,59.8165,59.6172,59.7552,78800.0
2013-05-23 12:10:00,77.99,78.13,77.91,78.12,50200.0,59.7552,59.8624,59.6939,59.8548,50200.0
2013-05-23 12:20:00,78.09,78.14,77.82,77.86,57600.0,59.8318,59.8701,59.6249,59.6556,57600.0
2013-05-23 12:30:00,77.86,77.88,77.73,77.79,69600.0,59.6556,59.6709,59.556,59.6019,69600.0
2013-05-23 12:40:00,77.8,77.98,77.73,77.95,52000.0,59.6096,59.7475,59.556,59.7245,52000.0
2013-05-23 12:50:00,77.97,78.06,77.93,77.93,23400.0,59.7398,59.8088,59.7092,59.7092,23400.0
2013-05-23 13:00:00,77.96,77.97,77.78,77.82,78800.0,59.7322,59.7398,59.5943,59.6249,78800.0
2013-05-23 13:10:00,77.85,77.94,77.72,77.84,53400.0,59.6479,59.7169,59.5483,59.6402,53400.0
2013-05-23 13:20:00,77.82,77.89,77.64,77.73,66200.0,59.6249,59.6785,59.487,59.556,66200.0
2013-05-23 13:30:00,77.73,77.92,77.69,77.86,73400.0,59.556,59.7015,59.5253,59.6556,73400.0
2013-05-23 13:40:00,77.86,77.89,77.66,77.72,62400.0,59.6556,59.6785,59.5023,59.5483,62400.0
2013-05-23 13:50:00,77.74,78.08,77.74,78.08,59800.0,59.5636,59.8241,59.5636,59.8241,59800.0
2013-05-23 14:00:00,78.07,78.17,77.94,78.08,99200.0,59.8165,59.8931,59.7169,59.8241,99200.0
2013-05-23 14:10:00,78.08,78.14,78.03,78.08,52000.0,59.8241,59.8701,59.7858,59.8241,52000.0
2013-05-23 14:20:00,78.1,78.13,78.0,78.0,39600.0,59.8394,59.8624,59.7628,59.7628,39600.0
2013-05-23 14:30:00,77.96,78.01,77.79,78.0,35600.0,59.7322,59.7705,59.6019,59.7628,35600.0
2013-05-23 14:40:00,78.01,78.15,78.0,78.13,58200.0,59.7705,59.8778,59.7628,59.8624,58200.0
2013-05-23 14:50:00,78.16,78.19,78.05,78.1,38800.0,59.8854,59.9084,59.8011,59.8394,38800.0
2013-05-23 15:00:00,78.13,78.21,77.95,78.04,68000.0,59.8624,59.9237,59.7245,59.7935,68000.0
2013-05-23 15:10:00,78.04,78.09,77.88,77.89,68400.0,59.7935,59.8318,59.6709,59.6785,68400.0
2013-05-23 15:20:00,77.91,78.05,77.86,77.93,71000.0,59.6939,59.8011,59.6556,59.7092,71000.0
2013-05-23 15:30:00,77.92,78.08,77.88,77.92,82800.0,59.7015,59.8241,59.6709,59.7015,82800.0
2013-05-23 15:40:00,77.93,78.04,77.79,77.8,99200.0,59.7092,59.7935,59.6019,59.6096,99200.0
2013-05-23 15:50:00,77.8,78.08,77.8,78.03,199200.0,59.6096,59.8241,59.6096,59.7858,199200.0
2013-05-24 09:30:00,77.78,78.16,77.5,78.06,172400.0,59.5943,59.8854,59.3797,59.8088,172400.0
2013-05-24 09:40:00,78.05,78.1,77.64,77.66,81800.0,59.8011,59.8394,59.487,59.5023,81800.0
2013-05-24 09:50:00,77.73,77.83,77.51,77.75,73600.0,59.556,59.6326,59.3874,59.5713,73600.0
2013-05-24 10:00:00,77.68,77.69,77.48,77.58,75800.0,59.5176,59.5253,59.3644,59.441,75800.0
2013-05-24 10:10:00,77.58,77.58,77.27,77.44,104600.0,59.441,59.441,59.2035,59.3338,104600.0
2013-05-24 10:20:00,77.44,77.44,77.16,77.38,99600.0,59.3338,59.3338,59.1192,59.2878,99600.0
2013-05-24 10:30:00,77.41,77.61,77.31,77.55,75800.0,59.3108,59.464,59.2342,59.418,75800.0
2013-05-24 10:40:00,77.56,77.63,77.48,77.52,52200.0,59.4257,59.4793,59.3644,59.3951,52200.0
2013-05-24 10:50:00,77.49,77.71,77.49,77.7,41600.0,59.3721,59.5406,59.3721,59.533,41600.0
2013-05-24 11:00:00,77.73,77.87,77.58,77.87,55400.0,59.556,59.6632,59.441,59.6632,55400.0
2013-05-24 11:10:00,77.86,77.99,77.85,77.91,76200.0,59.6556,59.7552,59.6479,59.6939,76200.0
2013-05-24 11:20:00,77.91,77.96,77.74,77.83,68800.0,59.6939,59.7322,59.5636,59.6326,68800.0
2013-05-24 11:30:00,77.82,77.95,77.72,77.91,78200.0,59.6249,59.7245,59.5483,59.6939,78200.0
2013-05-24 11:40:00,77.94,78.1,77.94,77.98,41200.0,59.7169,59.8394,59.7169,59.7475,41200.0
2013-05-24 11:50:00,77.98,78.09,77.85,78.08,39000.0,59.7475,59.8318,59.6479,59.8241,39000.0
2013-05-24 12:00:00,78.09,78.11,78.0,78.06,38400.0,59.8318,59.8471,59.7628,59.8088,38400.0
2013-05-24 12:10:00,78.03,78.1,78.01,78.08,19800.0,59.7858,59.8394,59.7705,59.8241,19800.0
2013-05-24 12:20:00,78.08,78.14,78.01,78.1,33800.0,59.8241,59.8701,59.7705,59.8394,33800.0
2013-05-24 12:30:00,78.11,78.15,77.88,77.98,54200.0,59.8471,59.8778,59.6709,59.7475,54200.0
2013-05-24 12:40:00,77.99,78.07,77.96,78.06,42000.0,59.7552,59.8165,59.7322,59.8088,42000.0
2013-05-24 12:50:00,78.04,78.2,78.02,78.05,43000.0,59.7935,59.9161,59.7781,59.8011,43000.0
2013-05-24 13:00:00,78.05,78.08,78.01,78.02,34400.0,59.8011,59.8241,59.7705,59.7781,34400.0
2013-05-24 13:10:00,78.02,78.11,77.95,78.09,22200.0,59.7781,59.8471,59.7245,59.8318,22200.0
2013-05-24 13:20:00,78.11,78.28,78.1,78.28,32000.0,59.8471,59.9774,59.8394,59.9774,32000.0
2013-05-24 13:30:00,78.28,78.33,78.23,78.28,66800.0,59.9774,60.0157,59.939,59.9774,66800.0
2013-05-24 13:40:00,78.27,78.33,78.22,78.27,24200.0,59.9697,60.0157,59.9314,59.9697,24200.0
2013-05-24 13:50:00,78.27,78.34,78.16,78.32,41400.0,59.9697,60.0233,59.8854,60.008,41400.0
2013-05-24 14:00:00,78.35,78.35,78.24,78.26,67400.0,60.031,60.031,59.9467,59.962,67400.0
2013-05-24 14:10:00,78.27,78.52,78.27,78.52,27600.0,59.9697,60.1612,59.9697,60.1612,27600.0
2013-05-24 14:20:00,78.52,78.53,78.34,78.39,27000.0,60.1612,60.1689,60.0233,60.0616,27000.0
2013-05-24 14:30:00,78.39,78.41,78.29,78.36,27000.0,60.0616,60.077,59.985,60.0387,27000.0
2013-05-24 14:40:00,78.36,78.46,78.35,78.46,24600.0,60.0387,60.1153,60.031,60.1153,24600.0
2013-05-24 14:50:00,78.46,78.55,78.44,78.53,38000.0,60.1153,60.1842,60.0999,60.1689,38000.0
2013-05-24 15:00:00,78.53,78.53,78.44,78.48,21800.0,60.1689,60.1689,60.0999,60.1306,21800.0
2013-05-24 15:10:00,78.52,78.58,78.43,78.44,45200.0,60.1612,60.2072,60.0923,60.0999,45200.0
2013-05-24 15:20:00,78.45,78.53,78.4,78.45,47600.0,60.1076,60.1689,60.0693,60.1076,47600.0
2013-05-24 15:30:00,78.46,78.46,78.15,78.19,98600.0,60.1153,60.1153,59.8778,59.9084,98600.0
2013-05-24 15:40:00,78.17,78.32,78.17,78.3,51000.0,59.8931,60.008,59.8931,59.9927,51000.0
2013-05-24 15:50:00,78.28,78.45,78.23,78.43,174400.0,59.9774,60.1076,59.939,60.0923,174400.0
2013-05-28 09:30:00,79.39,79.66,78.94,79.21,285600.0,60.8278,61.0347,60.483,60.6899,285600.0
2013-05-28 09:40:00,79.18,79.23,78.96,79.0,174000.0,60.6669,60.7052,60.4984,60.529,174000.0
2013-05-28 09:50:00,78.98,79.27,78.96,79.22,180600.0,60.5137,60.7359,60.4984,60.6976,180600.0
2013-05-28 10:00:00,79.2,79.25,78.96,79.19,91800.0,60.6823,60.7206,60.4984,60.6746,91800.0
2013-05-28 10:10:00,79.18,79.36,79.13,79.35,88400.0,60.6669,60.8048,60.6286,60.7972,88400.0
2013-05-28 10:20:00,79.36,79.49,79.32,79.34,97200.0,60.8048,60.9044,60.7742,60.7895,97200.0
2013-05-28 10:30:00,79.34,79.53,79.29,79.53,49600.0,60.7895,60.9351,60.7512,60.9351,49600.0
2013-05-28 10:40:00,79.52,79.71,79.46,79.7,79600.0,60.9274,61.073,60.8815,61.0653,79600.0
2013-05-28 10:50:00,79.69,79.79,79.58,79.71,74000.0,61.0577,61.1343,60.9734,61.073,74000.0
2013-05-28 11:00:00,79.73,79.73,79.5,79.52,62200.0,61.0883,61.0883,60.9121,60.9274,62200.0
2013-05-28 11:10:00,79.53,79.66,79.44,79.53,40000.0,60.9351,61.0347,60.8661,60.9351,40000.0
2013-05-28 11:20:00,79.51,79.61,79.38,79.61,45000.0,60.9198,60.9964,60.8202,60.9964,45000.0
2013-05-28 11:30:00,79.6,79.64,79.43,79.51,149400.0,60.9887,61.0194,60.8585,60.9198,149400.0
2013-05-28 11:40:00,79.54,79.61,79.41,79.56,51400.0,60.9428,60.9964,60.8432,60.9581,51400.0
2013-05-28 11:50:00,79.54,79.67,79.38,79.38,54800.0,60.9428,61.0424,60.8202,60.8202,54800.0
2013-05-28 12:00:00,79.4,79.57,79.33,79.53,41600.0,60.8355,60.9657,60.7819,60.9351,41600.0
2013-05-28 12:10:00,79.57,79.63,79.46,79.56,47200.0,60.9657,61.0117,60.8815,60.9581,47200.0
2013-05-28 12:20:00,79.56,79.61,79.48,79.55,28000.0,60.9581,60.9964,60.8968,60.9504,28000.0
2013-05-28 12:30:00,79.52,79.57,79.41,79.53,34000.0,60.9274,60.9657,60.8432,60.9351,34000.0
2013-05-28 12:40:00,79.52,79.57,79.43,79.45,40000.0,60.9274,60.9657,60.8585,60.8738,40000.0
2013-05-28 12:50:00,79.48,79.62,79.41,79.6,71200.0,60.8968,61.0041,60.8432,60.9887,71200.0
2013-05-28 13:00:00,79.58,79.68,79.55,79.6,87000.0,60.9734,61.05,60.9504,60.9887,87000.0
2013-05-28 13:10:00,79.63,79.67,79.56,79.66,60200.0,61.0117,61.0424,60.9581,61.0347,60200.0
2013-05-28 13:20:00,79.65,79.7,79.56,79.58,111200.0,61.027,61.0653,60.9581,60.9734,111200.0
2013-05-28 13:30:00,79.58,79.61,79.45,79.46,224600.0,60.9734,60.9964,60.8738,60.8815,224600.0
2013-05-28 13:40:00,79.46,79.54,79.35,79.45,55600.0,60.8815,60.9428,60.7972,60.8738,55600.0
2013-05-28 13:50:00,79.42,79.44,79.26,79.3,53600.0,60.8508,60.8661,60.7282,60.7589,53600.0
2013-05-28 14:00:00,79.28,79.32,79.02,79.13,66000.0,60.7435,60.7742,60.5443,60.6286,66000.0
2013-05-28 14:10:00,79.12,79.22,78.94,79.22,53800.0,60.621,60.6976,60.483,60.6976,53800.0
2013-05-28 14:20:00,79.23,79.32,79.11,79.23,74800.0,60.7052,60.7742,60.6133,60.7052,74800.0
2013-05-28 14:30:00,79.22,79.23,78.83,78.83,76000.0,60.6976,60.7052,60.3988,60.3988,76000.0
2013-05-28 14:40:00,78.83,78.93,78.72,78.72,66400.0,60.3988,60.4754,60.3145,60.3145,66400.0
2013-05-28 14:50:00,78.72,78.81,78.64,78.75,70600.0,60.3145,60.3834,60.2532,60.3375,70600.0
2013-05-28 15:00:00,78.76,78.85,78.61,78.79,79200.0,60.3451,60.4141,60.2302,60.3681,79200.0
2013-05-28 15:10:00,78.79,79.0,78.78,79.0,44000.0,60.3681,60.529,60.3605,60.529,44000.0
2013-05-28 15:20:00,78.98,79.04,78.79,78.83,86600.0,60.5137,60.5597,60.3681,60.3988,86600.0
2013-05-28 15:30:00,78.84,79.11,78.83,79.05,93400.0,60.4064,60.6133,60.3988,60.5673,93400.0
2013-05-28 15:40:00,79.1,79.11,78.86,78.94,112000.0,60.6056,60.6133,60.4217,60.483,112000.0
2013-05-28 15:50:00,78.92,79.02,78.88,78.88,255800.0,60.4677,60.5443,60.4371,60.4371,255800.0
2013-05-29 09:30:00,78.15,78.42,78.01,78.01,114600.0,60.1424,60.3502,60.0346,60.0346,114600.0
2013-05-29 09:40:00,78.04,78.08,77.67,78.02,91800.0,60.0577,60.0885,59.773,60.0423,91800.0
2013-05-29 09:50:00,78.07,78.27,78.04,78.19,97200.0,60.0808,60.2347,60.0577,60.1732,97200.0
2013-05-29 10:00:00,78.13,78.54,78.11,78.5,89000.0,60.127,60.4425,60.1116,60.4117,89000.0
2013-05-29 10:10:00,78.52,78.72,78.38,78.66,81800.0,60.4271,60.581,60.3194,60.5349,81800.0
2013-05-29 10:20:00,78.64,78.66,78.16,78.26,52400.0,60.5195,60.5349,60.1501,60.227,52400.0
2013-05-29 10:30:00,78.23,78.29,78.13,78.23,51600.0,60.2039,60.2501,60.127,60.2039,51600.0
2013-05-29 10:40:00,78.24,78.26,77.98,78.01,60600.0,60.2116,60.227,60.0115,60.0346,60600.0
2013-05-29 10:50:00,78.02,78.2,77.89,77.89,79200.0,60.0423,60.1809,59.9423,59.9423,79200.0
2013-05-29 11:00:00,77.93,78.11,77.91,77.99,75200.0,59.9731,60.1116,59.9577,60.0192,75200.0
2013-05-29 11:10:00,78.0,78.14,77.97,78.08,59600.0,60.0269,60.1347,60.0039,60.0885,59600.0
2013-05-29 11:20:00,78.11,78.17,78.0,78.13,54800.0,60.1116,60.1578,60.0269,60.127,54800.0
2013-05-29 11:30:00,78.14,78.23,78.06,78.13,64200.0,60.1347,60.2039,60.0731,60.127,64200.0
2013-05-29 11:40:00,78.13,78.25,78.02,78.23,37600.0,60.127,60.2193,60.0423,60.2039,37600.0
2013-05-29 11:50:00,78.24,78.32,78.17,78.24,27800.0,60.2116,60.2732,60.1578,60.2116,27800.0
2013-05-29 12:00:00,78.25,78.31,78.1,78.1,27000.0,60.2193,60.2655,60.1039,60.1039,27000.0
2013-05-29 12:10:00,78.1,78.2,78.09,78.2,41400.0,60.1039,60.1809,60.0962,60.1809,41400.0
2013-05-29 12:20:00,78.17,78.17,77.98,78.05,37000.0,60.1578,60.1578,60.0115,60.0654,37000.0
2013-05-29 12:30:00,78.07,78.17,77.96,78.04,25600.0,60.0808,60.1578,59.9962,60.0577,25600.0
2013-05-29 12:40:00,78.04,78.05,77.77,77.83,30000.0,60.0577,60.0654,59.8499,59.8961,30000.0
2013-05-29 12:50:00,77.83,77.89,77.76,77.89,53800.0,59.8961,59.9423,59.8422,59.9423,53800.0
2013-05-29 13:00:00,77.89,78.02,77.89,77.92,38600.0,59.9423,60.0423,59.9423,59.9654,38600.0
2013-05-29 13:10:00,77.91,77.92,77.77,77.89,61800.0,59.9577,59.9654,59.8499,59.9423,61800.0
2013-05-29 13:20:00,77.91,78.08,77.88,78.08,34400.0,59.9577,60.0885,59.9346,60.0885,34400.0
2013-05-29 13:30:00,78.1,78.39,78.01,78.39,38600.0,60.1039,60.3271,60.0346,60.3271,38600.0
2013-05-29 13:40:00,78.38,78.47,78.3,78.36,37400.0,60.3194,60.3886,60.2578,60.304,37400.0
2013-05-29 13:50:00,78.36,78.61,78.33,78.55,56600.0,60.304,60.4964,60.2809,60.4502,56600.0
2013-05-29 14:00:00,78.59,78.59,78.41,78.58,73000.0,60.481,60.481,60.3425,60.4733,73000.0
2013-05-29 14:10:00,78.56,78.65,78.49,78.52,32400.0,60.4579,60.5272,60.404,60.4271,32400.0
2013-05-29 14:20:00,78.53,78.62,78.44,78.48,29000.0,60.4348,60.5041,60.3656,60.3963,29000.0
2013-05-29 14:30:00,78.46,78.5,78.33,78.38,32800.0,60.3809,60.4117,60.2809,60.3194,32800.0
2013-05-29 14:40:00,78.4,78.52,78.34,78.4,30000.0,60.3348,60.4271,60.2886,60.3348,30000.0
2013-05-29 14:50:00,78.39,78.39,78.25,78.25,24600.0,60.3271,60.3271,60.2193,60.2193,24600.0
2013-05-29 15:00:00,78.25,78.26,78.13,78.19,41800.0,60.2193,60.227,60.127,60.1732,41800.0
2013-05-29 15:10:00,78.2,78.33,78.17,78.29,46400.0,60.1809,60.2809,60.1578,60.2501,46400.0
2013-05-29 15:20:00,78.29,78.36,78.24,78.36,54000.0,60.2501,60.304,60.2116,60.304,54000.0
2013-05-29 15:30:00,78.35,78.39,78.3,78.32,83200.0,60.2963,60.3271,60.2578,60.2732,83200.0
2013-05-29 15:40:00,78.34,78.36,78.13,78.16,79400.0,60.2886,60.304,60.127,60.1501,79400.0
2013-05-29 15:50:00,78.14,78.16,78.02,78.07,281000.0,60.1347,60.1501,60.0423,60.0808,281000.0
2013-05-30 09:30:00,78.35,78.49,78.1,78.42,107000.0,60.2963,60.404,60.1039,60.3502,107000.0
2013-05-30 09:40:00,78.46,78.86,78.42,78.8,80800.0,60.3809,60.6888,60.3502,60.6426,80800.0
2013-05-30 09:50:00,78.81,78.92,78.8,78.83,67200.0,60.6503,60.7349,60.6426,60.6657,67200.0
2013-05-30 10:00:00,78.8,78.94,78.72,78.73,76800.0,60.6426,60.7503,60.581,60.5887,76800.0
2013-05-30 10:10:00,78.75,78.9,78.6,78.67,242200.0,60.6041,60.7196,60.4887,60.5426,242200.0
2013-05-30 10:20:00,78.69,78.74,78.54,78.61,74200.0,60.5579,60.5964,60.4425,60.4964,74200.0
2013-05-30 10:30:00,78.64,78.89,78.62,78.81,80200.0,60.5195,60.7119,60.5041,60.6503,80200.0
2013-05-30 10:40:00,78.78,78.83,78.67,78.67,34200.0,60.6272,60.6657,60.5426,60.5426,34200.0
2013-05-30 10:50:00,78.7,78.8,78.64,78.78,33000.0,60.5656,60.6426,60.5195,60.6272,33000.0
2013-05-30 11:00:00,78.78,78.78,78.53,78.53,33600.0,60.6272,60.6272,60.4348,60.4348,33600.0
2013-05-30 11:10:00,78.56,78.75,78.56,78.66,73400.0,60.4579,60.6041,60.4579,60.5349,73400.0
2013-05-30 11:20:00,78.68,78.79,78.67,78.71,44600.0,60.5503,60.6349,60.5426,60.5733,44600.0
2013-05-30 11:30:00,78.71,78.92,78.71,78.9,49800.0,60.5733,60.7349,60.5733,60.7196,49800.0
2013-05-30 11:40:00,78.89,78.96,78.87,78.95,90200.0,60.7119,60.7657,60.6965,60.758,90200.0
2013-05-30 11:50:00,78.95,79.04,78.86,78.95,166400.0,60.758,60.8273,60.6888,60.758,166400.0
2013-05-30 12:00:00,78.96,79.1,78.88,78.89,48800.0,60.7657,60.8735,60.7042,60.7119,48800.0
2013-05-30 12:10:00,78.89,78.97,78.88,78.96,31200.0,60.7119,60.7734,60.7042,60.7657,31200.0
2013-05-30 12:20:00,78.94,79.0,78.86,78.99,22400.0,60.7503,60.7965,60.6888,60.7888,22400.0
2013-05-30 12:30:00,78.99,79.06,78.83,78.83,29000.0,60.7888,60.8427,60.6657,60.6657,29000.0
2013-05-30 12:40:00,78.84,78.89,78.82,78.88,32200.0,60.6734,60.7119,60.658,60.7042,32200.0
2013-05-30 12:50:00,78.87,78.96,78.76,78.96,43200.0,60.6965,60.7657,60.6118,60.7657,43200.0
2013-05-30 13:00:00,78.97,78.97,78.79,78.8,35600.0,60.7734,60.7734,60.6349,60.6426,35600.0
2013-05-30 13:10:00,78.79,78.96,78.79,78.92,25600.0,60.6349,60.7657,60.6349,60.7349,25600.0
2013-05-30 13:20:00,78.92,78.96,78.86,78.96,19000.0,60.7349,60.7657,60.6888,60.7657,19000.0
2013-05-30 13:30:00,78.97,79.06,78.92,79.06,27800.0,60.7734,60.8427,60.7349,60.8427,27800.0
2013-05-30 13:40:00,79.06,79.09,79.0,79.05,24000.0,60.8427,60.8658,60.7965,60.835,24000.0
2013-05-30 13:50:00,79.04,79.12,78.98,79.08,18800.0,60.8273,60.8889,60.7811,60.8581,18800.0
2013-05-30 14:00:00,79.08,79.11,78.96,78.97,30600.0,60.8581,60.8812,60.7657,60.7734,30600.0
2013-05-30 14:10:00,78.96,79.0,78.92,78.92,32600.0,60.7657,60.7965,60.7349,60.7349,32600.0
2013-05-30 14:20:00,78.95,79.1,78.92,79.1,30600.0,60.758,60.8735,60.7349,60.8735,30600.0
2013-05-30 14:30:00,79.1,79.11,79.0,79.1,29600.0,60.8735,60.8812,60.7965,60.8735,29600.0
2013-05-30 14:40:00,79.11,79.2,79.11,79.15,42600.0,60.8812,60.9504,60.8812,60.912,42600.0
2013-05-30 14:50:00,79.15,79.25,79.11,79.11,38400.0,60.912,60.9889,60.8812,60.8812,38400.0
2013-05-30 15:00:00,79.08,79.12,79.0,79.11,39400.0,60.8581,60.8889,60.7965,60.8812,39400.0
2013-05-30 15:10:00,79.11,79.13,79.01,79.06,36600.0,60.8812,60.8966,60.8042,60.8427,36600.0
2013-05-30 15:20:00,79.06,79.13,78.96,78.96,49800.0,60.8427,60.8966,60.7657,60.7657,49800.0
2013-05-30 15:30:00,78.97,79.01,78.85,78.89,52000.0,60.7734,60.8042,60.6811,60.7119,52000.0
2013-05-30 15:40:00,78.91,79.02,78.78,78.8,108600.0,60.7273,60.8119,60.6272,60.6426,108600.0
2013-05-30 15:50:00,78.8,78.81,78.57,78.59,254400.0,60.6426,60.6503,60.4656,60.481,254400.0
2013-05-31 09:30:00,78.16,78.55,78.13,78.45,94800.0,60.1501,60.4502,60.127,60.3732,94800.0
2013-05-31 09:40:00,78.45,79.01,78.43,78.8,260800.0,60.3732,60.8042,60.3579,60.6426,260800.0
2013-05-31 09:50:00,78.81,78.83,78.35,78.66,111200.0,60.6503,60.6657,60.2963,60.5349,111200.0
2013-05-31 10:00:00,78.66,78.7,78.25,78.27,173000.0,60.5349,60.5656,60.2193,60.2347,173000.0
2013-05-31 10:10:00,78.23,78.47,78.23,78.34,313200.0,60.2039,60.3886,60.2039,60.2886,313200.0
2013-05-31 10:20:00,78.33,78.5,78.17,78.49,47400.0,60.2809,60.4117,60.1578,60.404,47400.0
2013-05-31 10:30:00,78.49,78.88,78.48,78.83,47800.0,60.404,60.7042,60.3963,60.6657,47800.0
2013-05-31 10:40:00,78.83,78.99,78.67,78.95,42800.0,60.6657,60.7888,60.5426,60.758,42800.0
2013-05-31 10:50:00,78.99,79.02,78.86,78.94,50000.0,60.7888,60.8119,60.6888,60.7503,50000.0
2013-05-31 11:00:00,78.96,79.43,78.95,79.43,76000.0,60.7657,61.1274,60.758,61.1274,76000.0
2013-05-31 11:10:00,79.42,79.55,79.29,79.36,102600.0,61.1197,61.2198,61.0197,61.0736,102600.0
2013-05-31 11:20:00,79.38,79.48,79.28,79.29,64000.0,61.089,61.1659,61.012,61.0197,64000.0
2013-05-31 11:30:00,79.29,79.39,79.22,79.33,59000.0,61.0197,61.0967,60.9658,61.0505,59000.0
2013-05-31 11:40:00,79.35,79.35,79.15,79.22,29200.0,61.0659,61.0659,60.912,60.9658,29200.0
2013-05-31 11:50:00,79.19,79.24,79.11,79.21,37200.0,60.9427,60.9812,60.8812,60.9581,37200.0
2013-05-31 12:00:00,79.21,79.22,79.03,79.17,44200.0,60.9581,60.9658,60.8196,60.9273,44200.0
2013-05-31 12:10:00,79.14,79.17,78.9,79.01,73200.0,60.9043,60.9273,60.7196,60.8042,73200.0
2013-05-31 12:20:00,79.01,79.13,78.95,79.13,37000.0,60.8042,60.8966,60.758,60.8966,37000.0
2013-05-31 12:30:00,79.11,79.14,78.98,79.02,26400.0,60.8812,60.9043,60.7811,60.8119,26400.0
2013-05-31 12:40:00,79.03,79.13,78.98,79.12,20800.0,60.8196,60.8966,60.7811,60.8889,20800.0
2013-05-31 12:50:00,79.13,79.17,79.03,79.08,38200.0,60.8966,60.9273,60.8196,60.8581,38200.0
2013-05-31 13:00:00,79.08,79.11,79.04,79.07,26400.0,60.8581,60.8812,60.8273,60.8504,26400.0
2013-05-31 13:10:00,79.07,79.1,78.97,79.06,27000.0,60.8504,60.8735,60.7734,60.8427,27000.0
2013-05-31 13:20:00,79.07,79.13,79.04,79.05,18200.0,60.8504,60.8966,60.8273,60.835,18200.0
2013-05-31 13:30:00,79.05,79.07,78.98,79.0,25800.0,60.835,60.8504,60.7811,60.7965,25800.0
2013-05-31 13:40:00,78.99,79.01,78.83,78.83,42400.0,60.7888,60.8042,60.6657,60.6657,42400.0
2013-05-31 13:50:00,78.85,78.98,78.8,78.92,19600.0,60.6811,60.7811,60.6426,60.7349,19600.0
2013-05-31 14:00:00,78.91,78.91,78.63,78.68,25800.0,60.7273,60.7273,60.5118,60.5503,25800.0
2013-05-31 14:10:00,78.72,78.72,78.56,78.59,23600.0,60.581,60.581,60.4579,60.481,23600.0
2013-05-31 14:20:00,78.56,78.59,78.33,78.35,56600.0,60.4579,60.481,60.2809,60.2963,56600.0
2013-05-31 14:30:00,78.33,78.34,78.19,78.26,57200.0,60.2809,60.2886,60.1732,60.227,57200.0
2013-05-31 14:40:00,78.24,78.27,78.14,78.14,42600.0,60.2116,60.2347,60.1347,60.1347,42600.0
2013-05-31 14:50:00,78.18,78.22,78.04,78.08,52400.0,60.1655,60.1962,60.0577,60.0885,52400.0
2013-05-31 15:00:00,78.06,78.27,78.03,78.2,63600.0,60.0731,60.2347,60.05,60.1809,63600.0
2013-05-31 15:10:00,78.2,78.39,78.19,78.2,65400.0,60.1809,60.3271,60.1732,60.1809,65400.0
2013-05-31 15:20:00,78.21,78.33,78.16,78.18,73200.0,60.1886,60.2809,60.1501,60.1655,73200.0
2013-05-31 15:30:00,78.17,78.22,77.88,78.03,104400.0,60.1578,60.1962,59.9346,60.05,104400.0
2013-05-31 15:40:00,78.03,78.17,77.78,77.78,198600.0,60.05,60.1578,59.8576,59.8576,198600.0
2013-05-31 15:50:00,77.77,77.82,77.32,77.33,481200.0,59.8499,59.8884,59.5036,59.5113,481200.0
2013-06-03 09:30:00,77.6,77.89,77.5,77.57,299400.0,59.7191,59.9423,59.6422,59.696,299400.0
2013-06-03 09:40:00,77.54,77.81,77.53,77.69,73800.0,59.6729,59.8807,59.6652,59.7884,73800.0
2013-06-03 09:50:00,77.69,78.06,77.64,77.86,172400.0,59.7884,60.0731,59.7499,59.9192,172400.0
2013-06-03 10:00:00,77.82,78.07,77.52,77.7,206800.0,59.8884,60.0808,59.6575,59.7961,206800.0
2013-06-03 10:10:00,77.7,78.02,77.63,77.71,173600.0,59.7961,60.0423,59.7422,59.8038,173600.0
2013-06-03 10:20:00,77.73,77.88,77.5,77.61,129400.0,59.8192,59.9346,59.6422,59.7268,129400.0
2013-06-03 10:30:00,77.6,77.69,77.12,77.17,189800.0,59.7191,59.7884,59.3497,59.3882,189800.0
2013-06-03 10:40:00,77.23,77.25,76.94,77.25,135400.0,59.4344,59.4498,59.2112,59.4498,135400.0
2013-06-03 10:50:00,77.24,77.45,77.24,77.36,110600.0,59.4421,59.6037,59.4421,59.5344,110600.0
2013-06-03 11:00:00,77.4,77.6,77.21,77.21,124800.0,59.5652,59.7191,59.419,59.419,124800.0
2013-06-03 11:10:00,77.26,77.36,77.18,77.3,117600.0,59.4575,59.5344,59.3959,59.4882,117600.0
2013-06-03 11:20:00,77.32,77.36,77.0,77.16,125200.0,59.5036,59.5344,59.2574,59.3805,125200.0
2013-06-03 11:30:00,77.13,77.26,77.06,77.17,73800.0,59.3574,59.4575,59.3035,59.3882,73800.0
2013-06-03 11:40:00,77.14,77.35,77.01,77.33,114800.0,59.3651,59.5267,59.2651,59.5113,114800.0
2013-06-03 11:50:00,77.34,77.5,77.33,77.45,103400.0,59.519,59.6422,59.5113,59.6037,103400.0
2013-06-03 12:00:00,77.45,77.48,77.14,77.35,71800.0,59.6037,59.6268,59.3651,59.5267,71800.0
2013-06-03 12:10:00,77.33,77.45,77.17,77.21,64400.0,59.5113,59.6037,59.3882,59.419,64400.0
2013-06-03 12:20:00,77.2,77.25,77.03,77.08,135200.0,59.4113,59.4498,59.2805,59.3189,135200.0
2013-06-03 12:30:00,77.08,77.18,76.96,76.97,85600.0,59.3189,59.3959,59.2266,59.2343,85600.0
2013-06-03 12:40:00,76.99,77.14,76.96,77.1,117000.0,59.2497,59.3651,59.2266,59.3343,117000.0
2013-06-03 12:50:00,77.1,77.14,77.01,77.07,75000.0,59.3343,59.3651,59.2651,59.3112,75000.0
2013-06-03 13:00:00,77.08,77.18,77.06,77.17,63400.0,59.3189,59.3959,59.3035,59.3882,63400.0
2013-06-03 13:10:00,77.14,77.25,77.08,77.18,32200.0,59.3651,59.4498,59.3189,59.3959,32200.0
2013-06-03 13:20:00,77.19,77.25,77.16,77.21,34400.0,59.4036,59.4498,59.3805,59.419,34400.0
2013-06-03 13:30:00,77.24,77.39,77.22,77.28,59600.0,59.4421,59.5575,59.4267,59.4728,59600.0
2013-06-03 13:40:00,77.28,77.35,77.2,77.34,64800.0,59.4728,59.5267,59.4113,59.519,64800.0
2013-06-03 13:50:00,77.35,77.51,77.31,77.33,56200.0,59.5267,59.6498,59.4959,59.5113,56200.0
2013-06-03 14:00:00,77.33,77.55,77.21,77.5,70400.0,59.5113,59.6806,59.419,59.6422,70400.0
2013-06-03 14:10:00,77.5,77.54,77.28,77.35,50800.0,59.6422,59.6729,59.4728,59.5267,50800.0
2013-06-03 14:20:00,77.36,77.51,77.33,77.35,53800.0,59.5344,59.6498,59.5113,59.5267,53800.0
2013-06-03 14:30:00,77.33,77.42,77.06,77.35,58800.0,59.5113,59.5806,59.3035,59.5267,58800.0
2013-06-03 14:40:00,77.36,77.67,77.36,77.38,63800.0,59.5344,59.773,59.5344,59.5498,63800.0
2013-06-03 14:50:00,77.36,77.58,77.36,77.52,54200.0,59.5344,59.7037,59.5344,59.6575,54200.0
2013-06-03 15:00:00,77.53,77.58,77.44,77.5,36400.0,59.6652,59.7037,59.596,59.6422,36400.0
2013-06-03 15:10:00,77.5,77.63,77.48,77.52,61000.0,59.6422,59.7422,59.6268,59.6575,61000.0
2013-06-03 15:20:00,77.53,77.76,77.53,77.68,48600.0,59.6652,59.8422,59.6652,59.7807,48600.0
2013-06-03 15:30:00,77.69,77.72,77.61,77.61,43400.0,59.7884,59.8115,59.7268,59.7268,43400.0
2013-06-03 15:40:00,77.64,77.95,77.63,77.84,123800.0,59.7499,59.9885,59.7422,59.9038,123800.0
2013-06-03 15:50:00,77.86,78.02,77.77,77.92,185400.0,59.9192,60.0423,59.8499,59.9654,185400.0
2013-06-04 09:30:00,78.16,79.0,78.11,78.64,209200.0,60.1501,60.7965,60.1116,60.5195,209200.0
2013-06-04 09:40:00,78.58,78.71,78.33,78.67,84600.0,60.4733,60.5733,60.2809,60.5426,84600.0
2013-06-04 09:50:00,78.67,79.13,78.66,78.98,145800.0,60.5426,60.8966,60.5349,60.7811,145800.0
2013-06-04 10:00:00,78.97,79.02,78.78,78.92,106400.0,60.7734,60.8119,60.6272,60.7349,106400.0
2013-06-04 10:10:00,78.89,78.97,78.55,78.58,54600.0,60.7119,60.7734,60.4502,60.4733,54600.0
2013-06-04 10:20:00,78.58,78.88,78.58,78.88,96400.0,60.4733,60.7042,60.4733,60.7042,96400.0
2013-06-04 10:30:00,78.84,79.09,78.78,78.85,165800.0,60.6734,60.8658,60.6272,60.6811,165800.0
2013-06-04 10:40:00,78.84,79.02,78.78,78.81,74000.0,60.6734,60.8119,60.6272,60.6503,74000.0
2013-06-04 10:50:00,78.82,78.82,78.42,78.42,66400.0,60.658,60.658,60.3502,60.3502,66400.0
2013-06-04 11:00:00,78.41,78.72,78.35,78.64,109400.0,60.3425,60.581,60.2963,60.5195,109400.0
2013-06-04 11:10:00,78.65,78.76,78.6,78.6,48400.0,60.5272,60.6118,60.4887,60.4887,48400.0
2013-06-04 11:20:00,78.57,78.77,78.49,78.58,57200.0,60.4656,60.6195,60.404,60.4733,57200.0
2013-06-04 11:30:00,78.58,78.58,78.41,78.52,62000.0,60.4733,60.4733,60.3425,60.4271,62000.0
2013-06-04 11:40:00,78.52,78.71,78.52,78.56,40600.0,60.4271,60.5733,60.4271,60.4579,40600.0
2013-06-04 11:50:00,78.55,78.64,78.5,78.6,41000.0,60.4502,60.5195,60.4117,60.4887,41000.0
2013-06-04 12:00:00,78.58,78.59,78.48,78.53,98800.0,60.4733,60.481,60.3963,60.4348,98800.0
2013-06-04 12:10:00,78.55,78.58,78.31,78.31,89200.0,60.4502,60.4733,60.2655,60.2655,89200.0
2013-06-04 12:20:00,78.32,78.39,78.25,78.33,57600.0,60.2732,60.3271,60.2193,60.2809,57600.0
2013-06-04 12:30:00,78.33,78.54,78.33,78.47,57800.0,60.2809,60.4425,60.2809,60.3886,57800.0
2013-06-04 12:40:00,78.47,78.47,78.16,78.17,25200.0,60.3886,60.3886,60.1501,60.1578,25200.0
2013-06-04 12:50:00,78.16,78.31,78.1,78.26,44200.0,60.1501,60.2655,60.1039,60.227,44200.0
2013-06-04 13:00:00,78.22,78.22,78.14,78.19,23600.0,60.1962,60.1962,60.1347,60.1732,23600.0
2013-06-04 13:10:00,78.19,78.28,78.14,78.14,24800.0,60.1732,60.2424,60.1347,60.1347,24800.0
2013-06-04 13:20:00,78.14,78.2,78.01,78.08,144600.0,60.1347,60.1809,60.0346,60.0885,144600.0
2013-06-04 13:30:00,78.03,78.09,77.88,77.92,47800.0,60.05,60.0962,59.9346,59.9654,47800.0
2013-06-04 13:40:00,77.93,78.06,77.88,77.88,98600.0,59.9731,60.0731,59.9346,59.9346,98600.0
2013-06-04 13:50:00,77.92,78.02,77.8,77.94,56200.0,59.9654,60.0423,59.873,59.9808,56200.0
2013-06-04 14:00:00,77.92,77.96,77.66,77.66,52800.0,59.9654,59.9962,59.7653,59.7653,52800.0
2013-06-04 14:10:00,77.7,77.72,77.58,77.68,61000.0,59.7961,59.8115,59.7037,59.7807,61000.0
2013-06-04 14:20:00,77.67,77.72,77.57,77.63,69600.0,59.773,59.8115,59.696,59.7422,69600.0
2013-06-04 14:30:00,77.64,77.73,77.64,77.69,39000.0,59.7499,59.8192,59.7499,59.7884,39000.0
2013-06-04 14:40:00,77.71,77.86,77.7,77.83,73600.0,59.8038,59.9192,59.7961,59.8961,73600.0
2013-06-04 14:50:00,77.85,77.93,77.66,77.74,44200.0,59.9115,59.9731,59.7653,59.8268,44200.0
2013-06-04 15:00:00,77.72,77.89,77.67,77.75,43200.0,59.8115,59.9423,59.773,59.8345,43200.0
2013-06-04 15:10:00,77.77,77.83,77.65,77.74,64400.0,59.8499,59.8961,59.7576,59.8268,64400.0
2013-06-04 15:20:00,77.74,77.83,77.69,77.71,70600.0,59.8268,59.8961,59.7884,59.8038,70600.0
2013-06-04 15:30:00,77.71,77.99,77.71,77.96,87800.0,59.8038,60.0192,59.8038,59.9962,87800.0
2013-06-04 15:40:00,77.96,78.06,77.77,77.82,109000.0,59.9962,60.0731,59.8499,59.8884,109000.0
2013-06-04 15:50:00,77.83,78.02,77.82,77.83,242400.0,59.8961,60.0423,59.8884,59.8961,242400.0
2013-06-05 09:30:00,77.4,77.61,77.34,77.47,140800.0,59.5652,59.7268,59.519,59.6191,140800.0
2013-06-05 09:40:00,77.47,77.48,77.23,77.33,178600.0,59.6191,59.6268,59.4344,59.5113,178600.0
2013-06-05 09:50:00,77.33,77.44,76.99,77.21,90200.0,59.5113,59.596,59.2497,59.419,90200.0
2013-06-05 10:00:00,77.21,77.29,76.99,76.99,195600.0,59.419,59.4805,59.2497,59.2497,195600.0
2013-06-05 10:10:00,76.99,77.06,76.36,76.45,238400.0,59.2497,59.3035,58.7648,58.8341,238400.0
2013-06-05 10:20:00,76.45,76.69,76.21,76.67,146000.0,58.8341,59.0188,58.6494,59.0034,146000.0
2013-06-05 10:30:00,76.69,76.69,76.49,76.53,119000.0,59.0188,59.0188,58.8649,58.8957,119000.0
2013-06-05 10:40:00,76.55,76.66,76.36,76.49,104800.0,58.9111,58.9957,58.7648,58.8649,104800.0
2013-06-05 10:50:00,76.49,76.5,76.33,76.42,115400.0,58.8649,58.8726,58.7417,58.811,115400.0
2013-06-05 11:00:00,76.42,76.46,76.3,76.3,79600.0,58.811,58.8418,58.7187,58.7187,79600.0
2013-06-05 11:10:00,76.31,76.52,76.3,76.42,66200.0,58.7264,58.888,58.7187,58.811,66200.0
2013-06-05 11:20:00,76.44,76.5,76.36,76.44,80800.0,58.8264,58.8726,58.7648,58.8264,80800.0
2013-06-05 11:30:00,76.41,76.52,76.33,76.51,83800.0,58.8033,58.888,58.7417,58.8803,83800.0
2013-06-05 11:40:00,76.53,76.54,76.4,76.45,50000.0,58.8957,58.9034,58.7956,58.8341,50000.0
2013-06-05 11:50:00,76.45,76.45,76.11,76.22,97800.0,58.8341,58.8341,58.5724,58.6571,97800.0
2013-06-05 12:00:00,76.22,76.28,76.0,76.2,68600.0,58.6571,58.7033,58.4878,58.6417,68600.0
2013-06-05 12:10:00,76.2,76.24,75.81,75.86,144800.0,58.6417,58.6725,58.3416,58.38,144800.0
2013-06-05 12:20:00,75.86,75.97,75.8,75.9,147800.0,58.38,58.4647,58.3339,58.4108,147800.0
2013-06-05 12:30:00,75.92,75.94,75.55,75.59,115600.0,58.4262,58.4416,58.1415,58.1723,115600.0
2013-06-05 12:40:00,75.58,75.74,75.5,75.63,142400.0,58.1646,58.2877,58.103,58.203,142400.0
2013-06-05 12:50:00,75.63,75.67,75.35,75.64,204200.0,58.203,58.2338,57.9876,58.2107,204200.0
2013-06-05 13:00:00,75.64,75.97,75.6,75.86,108400.0,58.2107,58.4647,58.18,58.38,108400.0
2013-06-05 13:10:00,75.83,76.01,75.83,75.97,60400.0,58.357,58.4955,58.357,58.4647,60400.0
2013-06-05 13:20:00,75.97,76.14,75.92,76.13,42800.0,58.4647,58.5955,58.4262,58.5878,42800.0
2013-06-05 13:30:00,76.11,76.31,76.08,76.28,151000.0,58.5724,58.7264,58.5494,58.7033,151000.0
2013-06-05 13:40:00,76.31,76.41,76.05,76.07,95200.0,58.7264,58.8033,58.5263,58.5417,95200.0
2013-06-05 13:50:00,76.08,76.16,75.94,76.02,43600.0,58.5494,58.6109,58.4416,58.5032,43600.0
2013-06-05 14:00:00,76.02,76.1,75.96,76.09,55200.0,58.5032,58.5647,58.457,58.557,55200.0
2013-06-05 14:10:00,76.08,76.12,75.96,76.01,47800.0,58.5494,58.5801,58.457,58.4955,47800.0
2013-06-05 14:20:00,76.01,76.02,75.77,75.77,78800.0,58.4955,58.5032,58.3108,58.3108,78800.0
2013-06-05 14:30:00,75.8,76.1,75.74,76.08,90200.0,58.3339,58.5647,58.2877,58.5494,90200.0
2013-06-05 14:40:00,76.08,76.14,76.0,76.08,62400.0,58.5494,58.5955,58.4878,58.5494,62400.0
2013-06-05 14:50:00,76.08,76.17,75.93,76.05,78000.0,58.5494,58.6186,58.4339,58.5263,78000.0
2013-06-05 15:00:00,76.03,76.08,75.89,75.92,80200.0,58.5109,58.5494,58.4031,58.4262,80200.0
2013-06-05 15:10:00,75.9,76.0,75.83,75.92,111400.0,58.4108,58.4878,58.357,58.4262,111400.0
2013-06-05 15:20:00,75.91,76.15,75.84,76.11,110400.0,58.4185,58.6032,58.3647,58.5724,110400.0
2013-06-05 15:30:00,76.13,76.15,75.94,76.09,108200.0,58.5878,58.6032,58.4416,58.557,108200.0
2013-06-05 15:40:00,76.08,76.14,75.96,75.98,277400.0,58.5494,58.5955,58.457,58.4724,277400.0
2013-06-05 15:50:00,75.98,76.0,75.69,75.79,294000.0,58.4724,58.4878,58.2492,58.3262,294000.0
2013-06-06 09:30:00,75.74,76.26,75.61,76.22,176000.0,58.2877,58.6879,58.1877,58.6571,176000.0
2013-06-06 09:40:00,76.2,76.48,76.11,76.43,93600.0,58.6417,58.8572,58.5724,58.8187,93600.0
2013-06-06 09:50:00,76.43,76.53,76.2,76.53,81600.0,58.8187,58.8957,58.6417,58.8957,81600.0
2013-06-06 10:00:00,76.53,76.64,76.42,76.49,93200.0,58.8957,58.9803,58.811,58.8649,93200.0
2013-06-06 10:10:00,76.49,76.5,76.27,76.33,83200.0,58.8649,58.8726,58.6956,58.7417,83200.0
2013-06-06 10:20:00,76.36,76.51,76.26,76.39,73800.0,58.7648,58.8803,58.6879,58.7879,73800.0
2013-06-06 10:30:00,76.41,76.58,76.32,76.32,78200.0,58.8033,58.9341,58.7341,58.7341,78200.0
2013-06-06 10:40:00,76.32,76.68,76.17,76.68,86400.0,58.7341,59.0111,58.6186,59.0111,86400.0
2013-06-06 10:50:00,76.68,76.75,76.43,76.66,49400.0,59.0111,59.065,58.8187,58.9957,49400.0
2013-06-06 11:00:00,76.66,76.66,76.5,76.59,51000.0,58.9957,58.9957,58.8726,58.9418,51000.0
2013-06-06 11:10:00,76.61,76.75,76.61,76.69,52400.0,58.9572,59.065,58.9572,59.0188,52400.0
2013-06-06 11:20:00,76.69,76.75,76.58,76.7,38400.0,59.0188,59.065,58.9341,59.0265,38400.0
2013-06-06 11:30:00,76.68,76.92,76.68,76.92,73200.0,59.0111,59.1958,59.0111,59.1958,73200.0
2013-06-06 11:40:00,76.89,76.95,76.77,76.77,60600.0,59.1727,59.2189,59.0804,59.0804,60600.0
2013-06-06 11:50:00,76.76,76.78,76.36,76.39,97600.0,59.0727,59.0881,58.7648,58.7879,97600.0
2013-06-06 12:00:00,76.36,76.4,76.04,76.06,141000.0,58.7648,58.7956,58.5186,58.534,141000.0
2013-06-06 12:10:00,76.03,76.42,76.03,76.37,83000.0,58.5109,58.811,58.5109,58.7725,83000.0
2013-06-06 12:20:00,76.39,76.39,75.91,76.01,118400.0,58.7879,58.7879,58.4185,58.4955,118400.0
2013-06-06 12:30:00,76.01,76.22,75.93,76.01,80200.0,58.4955,58.6571,58.4339,58.4955,80200.0
2013-06-06 12:40:00,76.01,76.06,75.85,75.96,83800.0,58.4955,58.534,58.3724,58.457,83800.0
2013-06-06 12:50:00,75.97,75.97,75.76,75.85,85400.0,58.4647,58.4647,58.3031,58.3724,85400.0
2013-06-06 13:00:00,75.87,76.28,75.86,76.25,57600.0,58.3877,58.7033,58.38,58.6802,57600.0
2013-06-06 13:10:00,76.25,76.42,76.2,76.41,78800.0,58.6802,58.811,58.6417,58.8033,78800.0
2013-06-06 13:20:00,76.36,76.46,76.29,76.42,73600.0,58.7648,58.8418,58.711,58.811,73600.0
2013-06-06 13:30:00,76.43,76.58,76.39,76.47,39400.0,58.8187,58.9341,58.7879,58.8495,39400.0
2013-06-06 13:40:00,76.47,76.63,76.41,76.61,40400.0,58.8495,58.9726,58.8033,58.9572,40400.0
2013-06-06 13:50:00,76.65,76.65,76.42,76.5,49200.0,58.988,58.988,58.811,58.8726,49200.0
2013-06-06 14:00:00,76.49,76.54,76.39,76.47,48200.0,58.8649,58.9034,58.7879,58.8495,48200.0
2013-06-06 14:10:00,76.47,76.55,76.38,76.48,56800.0,58.8495,58.9111,58.7802,58.8572,56800.0
2013-06-06 14:20:00,76.51,76.83,76.5,76.82,71600.0,58.8803,59.1265,58.8726,59.1188,71600.0
2013-06-06 14:30:00,76.83,76.83,76.65,76.65,54600.0,59.1265,59.1265,58.988,58.988,54600.0
2013-06-06 14:40:00,76.67,76.86,76.62,76.85,42000.0,59.0034,59.1496,58.9649,59.1419,42000.0
2013-06-06 14:50:00,76.85,76.95,76.75,76.77,64600.0,59.1419,59.2189,59.065,59.0804,64600.0
2013-06-06 15:00:00,76.78,76.87,76.78,76.82,62600.0,59.0881,59.1573,59.0881,59.1188,62600.0
2013-06-06 15:10:00,76.82,76.86,76.77,76.82,63000.0,59.1188,59.1496,59.0804,59.1188,63000.0
2013-06-06 15:20:00,76.83,76.99,76.81,76.95,79600.0,59.1265,59.2497,59.1111,59.2189,79600.0
2013-06-06 15:30:00,76.97,77.17,76.97,77.1,118600.0,59.2343,59.3882,59.2343,59.3343,118600.0
2013-06-06 15:40:00,77.1,77.17,77.03,77.17,153600.0,59.3343,59.3882,59.2805,59.3882,153600.0
2013-06-06 15:50:00,77.17,77.26,77.08,77.24,212000.0,59.3882,59.4575,59.3189,59.4421,212000.0
2013-06-07 09:30:00,78.0,78.14,77.69,78.04,201400.0,60.0269,60.1347,59.7884,60.0577,201400.0
2013-06-07 09:40:00,78.01,78.08,77.81,78.01,93800.0,60.0346,60.0885,59.8807,60.0346,93800.0
2013-06-07 09:50:00,78.01,78.5,77.9,78.5,118200.0,60.0346,60.4117,59.95,60.4117,118200.0
2013-06-07 10:00:00,78.49,78.98,78.36,78.88,166000.0,60.404,60.7811,60.304,60.7042,166000.0
2013-06-07 10:10:00,78.83,79.05,78.79,78.8,124600.0,60.6657,60.835,60.6349,60.6426,124600.0
2013-06-07 10:20:00,78.8,79.15,78.77,79.1,106400.0,60.6426,60.912,60.6195,60.8735,106400.0
2013-06-07 10:30:00,79.1,79.11,78.83,78.84,116000.0,60.8735,60.8812,60.6657,60.6734,116000.0
2013-06-07 10:40:00,78.86,79.06,78.83,79.05,77200.0,60.6888,60.8427,60.6657,60.835,77200.0
2013-06-07 10:50:00,79.06,79.23,78.98,79.19,95800.0,60.8427,60.9735,60.7811,60.9427,95800.0
2013-06-07 11:00:00,79.22,79.32,79.17,79.27,94800.0,60.9658,61.0428,60.9273,61.0043,94800.0
2013-06-07 11:10:00,79.3,79.33,79.22,79.3,135200.0,61.0274,61.0505,60.9658,61.0274,135200.0
2013-06-07 11:20:00,79.3,79.5,79.24,79.42,124600.0,61.0274,61.1813,60.9812,61.1197,124600.0
2013-06-07 11:30:00,79.44,79.61,79.33,79.33,117400.0,61.1351,61.266,61.0505,61.0505,117400.0
2013-06-07 11:40:00,79.35,79.35,79.15,79.24,84800.0,61.0659,61.0659,60.912,60.9812,84800.0
2013-06-07 11:50:00,79.24,79.47,79.22,79.38,79400.0,60.9812,61.1582,60.9658,61.089,79400.0
2013-06-07 12:00:00,79.36,79.53,79.29,79.47,129000.0,61.0736,61.2044,61.0197,61.1582,129000.0
2013-06-07 12:10:00,79.47,79.47,79.29,79.44,196400.0,61.1582,61.1582,61.0197,61.1351,196400.0
2013-06-07 12:20:00,79.44,79.45,79.22,79.28,54800.0,61.1351,61.1428,60.9658,61.012,54800.0
2013-06-07 12:30:00,79.28,79.4,79.24,79.39,51400.0,61.012,61.1043,60.9812,61.0967,51400.0
2013-06-07 12:40:00,79.4,79.4,79.08,79.13,57200.0,61.1043,61.1043,60.8581,60.8966,57200.0
2013-06-07 12:50:00,79.13,79.2,79.07,79.14,41400.0,60.8966,60.9504,60.8504,60.9043,41400.0
2013-06-07 13:00:00,79.16,79.23,79.14,79.2,96400.0,60.9196,60.9735,60.9043,60.9504,96400.0
2013-06-07 13:10:00,79.22,79.3,79.2,79.2,55400.0,60.9658,61.0274,60.9504,60.9504,55400.0
2013-06-07 13:20:00,79.22,79.26,79.07,79.16,62000.0,60.9658,60.9966,60.8504,60.9196,62000.0
2013-06-07 13:30:00,79.14,79.4,79.12,79.37,141000.0,60.9043,61.1043,60.8889,61.0813,141000.0
2013-06-07 13:40:00,79.39,79.41,79.14,79.24,61600.0,61.0967,61.112,60.9043,60.9812,61600.0
2013-06-07 13:50:00,79.25,79.39,79.16,79.18,68000.0,60.9889,61.0967,60.9196,60.935,68000.0
2013-06-07 14:00:00,79.19,79.3,79.11,79.15,64400.0,60.9427,61.0274,60.8812,60.912,64400.0
2013-06-07 14:10:00,79.14,79.18,79.07,79.08,102000.0,60.9043,60.935,60.8504,60.8581,102000.0
2013-06-07 14:20:00,79.08,79.1,78.82,78.86,66600.0,60.8581,60.8735,60.658,60.6888,66600.0
2013-06-07 14:30:00,78.88,78.92,78.83,78.84,43600.0,60.7042,60.7349,60.6657,60.6734,43600.0
2013-06-07 14:40:00,78.85,78.86,78.65,78.77,51800.0,60.6811,60.6888,60.5272,60.6195,51800.0
2013-06-07 14:50:00,78.78,78.95,78.78,78.89,46800.0,60.6272,60.758,60.6272,60.7119,46800.0
2013-06-07 15:00:00,78.89,78.91,78.72,78.74,97800.0,60.7119,60.7273,60.581,60.5964,97800.0
2013-06-07 15:10:00,78.73,78.94,78.67,78.9,73200.0,60.5887,60.7503,60.5426,60.7196,73200.0
2013-06-07 15:20:00,78.89,78.92,78.72,78.76,68600.0,60.7119,60.7349,60.581,60.6118,68600.0
2013-06-07 15:30:00,78.78,78.86,78.72,78.72,111600.0,60.6272,60.6888,60.581,60.581,111600.0
2013-06-07 15:40:00,78.75,78.96,78.73,78.91,173800.0,60.6041,60.7657,60.5887,60.7273,173800.0
2013-06-07 15:50:00,78.91,79.1,78.81,79.04,501600.0,60.7273,60.8735,60.6503,60.8273,501600.0
2013-06-10 09:30:00,79.3,79.52,78.9,79.0,116000.0,61.0274,61.1967,60.7196,60.7965,116000.0
2013-06-10 09:40:00,79.0,79.08,78.85,79.06,76800.0,60.7965,60.8581,60.6811,60.8427,76800.0
2013-06-10 09:50:00,79.04,79.07,78.78,78.83,51000.0,60.8273,60.8504,60.6272,60.6657,51000.0
2013-06-10 10:00:00,78.78,78.88,78.67,78.78,43400.0,60.6272,60.7042,60.5426,60.6272,43400.0
2013-06-10 10:10:00,78.78,78.78,78.52,78.68,29400.0,60.6272,60.6272,60.4271,60.5503,29400.0
2013-06-10 10:20:00,78.69,78.81,78.64,78.8,29000.0,60.5579,60.6503,60.5195,60.6426,29000.0
2013-06-10 10:30:00,78.81,78.88,78.74,78.81,27200.0,60.6503,60.7042,60.5964,60.6503,27200.0
2013-06-10 10:40:00,78.83,78.89,78.75,78.75,44000.0,60.6657,60.7119,60.6041,60.6041,44000.0
2013-06-10 10:50:00,78.81,78.83,78.57,78.7,32000.0,60.6503,60.6657,60.4656,60.5656,32000.0
2013-06-10 11:00:00,78.72,78.85,78.66,78.81,34200.0,60.581,60.6811,60.5349,60.6503,34200.0
2013-06-10 11:10:00,78.83,78.86,78.7,78.73,31200.0,60.6657,60.6888,60.5656,60.5887,31200.0
2013-06-10 11:20:00,78.73,78.89,78.73,78.77,42200.0,60.5887,60.7119,60.5887,60.6195,42200.0
2013-06-10 11:30:00,78.77,78.81,78.64,78.76,32000.0,60.6195,60.6503,60.5195,60.6118,32000.0
2013-06-10 11:40:00,78.76,78.86,78.71,78.81,25000.0,60.6118,60.6888,60.5733,60.6503,25000.0
2013-06-10 11:50:00,78.81,78.86,78.71,78.77,41000.0,60.6503,60.6888,60.5733,60.6195,41000.0
2013-06-10 12:00:00,78.78,78.85,78.7,78.74,25800.0,60.6272,60.6811,60.5656,60.5964,25800.0
2013-06-10 12:10:00,78.73,78.82,78.68,78.72,74600.0,60.5887,60.658,60.5503,60.581,74600.0
2013-06-10 12:20:00,78.7,78.87,78.7,78.73,33800.0,60.5656,60.6965,60.5656,60.5887,33800.0
2013-06-10 12:30:00,78.71,78.73,78.64,78.69,37200.0,60.5733,60.5887,60.5195,60.5579,37200.0
2013-06-10 12:40:00,78.68,78.69,78.58,78.64,23200.0,60.5503,60.5579,60.4733,60.5195,23200.0
2013-06-10 12:50:00,78.64,78.64,78.51,78.51,40600.0,60.5195,60.5195,60.4194,60.4194,40600.0
2013-06-10 13:00:00,78.51,78.62,78.48,78.57,21400.0,60.4194,60.5041,60.3963,60.4656,21400.0
2013-06-10 13:10:00,78.55,78.55,78.4,78.42,26600.0,60.4502,60.4502,60.3348,60.3502,26600.0
2013-06-10 13:20:00,78.46,78.54,78.42,78.43,27800.0,60.3809,60.4425,60.3502,60.3579,27800.0
2013-06-10 13:30:00,78.42,78.44,78.26,78.44,47600.0,60.3502,60.3656,60.227,60.3656,47600.0
2013-06-10 13:40:00,78.42,78.42,78.31,78.31,83600.0,60.3502,60.3502,60.2655,60.2655,83600.0
2013-06-10 13:50:00,78.3,78.4,78.25,78.39,49000.0,60.2578,60.3348,60.2193,60.3271,49000.0
2013-06-10 14:00:00,78.38,78.41,78.31,78.31,39600.0,60.3194,60.3425,60.2655,60.2655,39600.0
2013-06-10 14:10:00,78.3,78.34,78.24,78.29,42000.0,60.2578,60.2886,60.2116,60.2501,42000.0
2013-06-10 14:20:00,78.29,78.39,78.24,78.39,32400.0,60.2501,60.3271,60.2116,60.3271,32400.0
2013-06-10 14:30:00,78.39,78.47,78.33,78.35,23600.0,60.3271,60.3886,60.2809,60.2963,23600.0
2013-06-10 14:40:00,78.33,78.42,78.31,78.41,30200.0,60.2809,60.3502,60.2655,60.3425,30200.0
2013-06-10 14:50:00,78.42,78.54,78.36,78.52,36000.0,60.3502,60.4425,60.304,60.4271,36000.0
2013-06-10 15:00:00,78.49,78.57,78.39,78.55,44600.0,60.404,60.4656,60.3271,60.4502,44600.0
2013-06-10 15:10:00,78.55,78.57,78.47,78.54,51600.0,60.4502,60.4656,60.3886,60.4425,51600.0
2013-06-10 15:20:00,78.55,78.61,78.48,78.58,67200.0,60.4502,60.4964,60.3963,60.4733,67200.0
2013-06-10 15:30:00,78.58,78.66,78.56,78.64,53400.0,60.4733,60.5349,60.4579,60.5195,53400.0
2013-06-10 15:40:00,78.62,78.65,78.53,78.53,90000.0,60.5041,60.5272,60.4348,60.4348,90000.0
2013-06-10 15:50:00,78.53,78.57,78.45,78.52,120600.0,60.4348,60.4656,60.3732,60.4271,120600.0
2013-06-11 09:30:00,77.88,77.88,77.57,77.71,121400.0,59.9346,59.9346,59.696,59.8038,121400.0
2013-06-11 09:40:00,77.7,78.11,77.67,78.0,33800.0,59.7961,60.1116,59.773,60.0269,33800.0
2013-06-11 09:50:00,78.04,78.26,78.01,78.17,58200.0,60.0577,60.227,60.0346,60.1578,58200.0
2013-06-11 10:00:00,78.14,78.43,78.14,78.17,58400.0,60.1347,60.3579,60.1347,60.1578,58400.0
2013-06-11 10:10:00,78.21,78.21,77.98,78.09,24200.0,60.1886,60.1886,60.0115,60.0962,24200.0
2013-06-11 10:20:00,78.09,78.36,78.02,78.33,24000.0,60.0962,60.304,60.0423,60.2809,24000.0
2013-06-11 10:30:00,78.35,78.5,78.26,78.31,22200.0,60.2963,60.4117,60.227,60.2655,22200.0
2013-06-11 10:40:00,78.27,78.4,78.2,78.39,92800.0,60.2347,60.3348,60.1809,60.3271,92800.0
2013-06-11 10:50:00,78.39,78.67,78.29,78.51,54600.0,60.3271,60.5426,60.2501,60.4194,54600.0
2013-06-11 11:00:00,78.51,78.63,78.27,78.32,35600.0,60.4194,60.5118,60.2347,60.2732,35600.0
2013-06-11 11:10:00,78.33,78.43,78.31,78.39,37400.0,60.2809,60.3579,60.2655,60.3271,37400.0
2013-06-11 11:20:00,78.38,78.54,78.35,78.45,80600.0,60.3194,60.4425,60.2963,60.3732,80600.0
2013-06-11 11:30:00,78.45,78.6,78.25,78.27,89600.0,60.3732,60.4887,60.2193,60.2347,89600.0
2013-06-11 11:40:00,78.26,78.49,78.22,78.49,19400.0,60.227,60.404,60.1962,60.404,19400.0
2013-06-11 11:50:00,78.48,78.52,78.3,78.49,18400.0,60.3963,60.4271,60.2578,60.404,18400.0
2013-06-11 12:00:00,78.54,78.54,78.41,78.41,26800.0,60.4425,60.4425,60.3425,60.3425,26800.0
2013-06-11 12:10:00,78.42,78.51,78.31,78.32,17800.0,60.3502,60.4194,60.2655,60.2732,17800.0
2013-06-11 12:20:00,78.31,78.41,78.27,78.39,12600.0,60.2655,60.3425,60.2347,60.3271,12600.0
2013-06-11 12:30:00,78.39,78.47,78.35,78.36,23800.0,60.3271,60.3886,60.2963,60.304,23800.0
2013-06-11 12:40:00,78.36,78.43,78.26,78.35,34200.0,60.304,60.3579,60.227,60.2963,34200.0
2013-06-11 12:50:00,78.35,78.35,78.21,78.3,38800.0,60.2963,60.2963,60.1886,60.2578,38800.0
2013-06-11 13:00:00,78.31,78.32,78.19,78.22,58400.0,60.2655,60.2732,60.1732,60.1962,58400.0
2013-06-11 13:10:00,78.22,78.25,78.04,78.06,43400.0,60.1962,60.2193,60.0577,60.0731,43400.0
2013-06-11 13:20:00,78.07,78.21,78.0,78.07,68400.0,60.0808,60.1886,60.0269,60.0808,68400.0
2013-06-11 13:30:00,78.05,78.06,77.74,77.91,64200.0,60.0654,60.0731,59.8268,59.9577,64200.0
2013-06-11 13:40:00,77.94,77.97,77.82,77.97,28600.0,59.9808,60.0039,59.8884,60.0039,28600.0
2013-06-11 13:50:00,77.96,78.0,77.73,77.75,37000.0,59.9962,60.0269,59.8192,59.8345,37000.0
2013-06-11 14:00:00,77.73,77.92,77.67,77.81,38400.0,59.8192,59.9654,59.773,59.8807,38400.0
2013-06-11 14:10:00,77.88,78.03,77.85,77.98,34800.0,59.9346,60.05,59.9115,60.0115,34800.0
2013-06-11 14:20:00,78.0,78.03,77.86,78.03,26600.0,60.0269,60.05,59.9192,60.05,26600.0
2013-06-11 14:30:00,78.03,78.08,77.94,78.01,39800.0,60.05,60.0885,59.9808,60.0346,39800.0
2013-06-11 14:40:00,78.03,78.05,77.81,77.86,50600.0,60.05,60.0654,59.8807,59.9192,50600.0
2013-06-11 14:50:00,77.88,77.94,77.73,77.89,84000.0,59.9346,59.9808,59.8192,59.9423,84000.0
2013-06-11 15:00:00,77.92,78.01,77.84,77.84,68000.0,59.9654,60.0346,59.9038,59.9038,68000.0
2013-06-11 15:10:00,77.86,77.99,77.77,77.95,82000.0,59.9192,60.0192,59.8499,59.9885,82000.0
2013-06-11 15:20:00,77.95,77.96,77.73,77.76,107800.0,59.9885,59.9962,59.8192,59.8422,107800.0
2013-06-11 15:30:00,77.76,77.78,77.53,77.57,156600.0,59.8422,59.8576,59.6652,59.696,156600.0
2013-06-11 15:40:00,77.58,77.6,77.45,77.58,201800.0,59.7037,59.7191,59.6037,59.7037,201800.0
2013-06-11 15:50:00,77.58,77.64,77.36,77.41,293000.0,59.7037,59.7499,59.5344,59.5729,293000.0
2013-06-12 09:30:00,78.06,78.42,77.92,77.95,109600.0,60.0731,60.3502,59.9654,59.9885,109600.0
2013-06-12 09:40:00,77.94,78.0,77.81,77.87,45400.0,59.9808,60.0269,59.8807,59.9269,45400.0
2013-06-12 09:50:00,77.86,77.98,77.78,77.85,80200.0,59.9192,60.0115,59.8576,59.9115,80200.0
2013-06-12 10:00:00,77.86,77.86,77.5,77.59,79800.0,59.9192,59.9192,59.6422,59.7114,79800.0
2013-06-12 10:10:00,77.58,77.64,77.48,77.56,63600.0,59.7037,59.7499,59.6268,59.6883,63600.0
2013-06-12 10:20:00,77.53,77.84,77.52,77.83,46600.0,59.6652,59.9038,59.6575,59.8961,46600.0
2013-06-12 10:30:00,77.83,77.91,77.74,77.75,37600.0,59.8961,59.9577,59.8268,59.8345,37600.0
2013-06-12 10:40:00,77.76,77.92,77.5,77.64,47000.0,59.8422,59.9654,59.6422,59.7499,47000.0
2013-06-12 10:50:00,77.64,77.66,77.45,77.49,30000.0,59.7499,59.7653,59.6037,59.6345,30000.0
2013-06-12 11:00:00,77.53,77.6,77.45,77.51,32800.0,59.6652,59.7191,59.6037,59.6498,32800.0
2013-06-12 11:10:00,77.5,77.51,77.35,77.5,30200.0,59.6422,59.6498,59.5267,59.6422,30200.0
2013-06-12 11:20:00,77.54,77.58,77.51,77.53,25000.0,59.6729,59.7037,59.6498,59.6652,25000.0
2013-06-12 11:30:00,77.53,77.58,77.35,77.36,64800.0,59.6652,59.7037,59.5267,59.5344,64800.0
2013-06-12 11:40:00,77.4,77.54,77.3,77.34,73200.0,59.5652,59.6729,59.4882,59.519,73200.0
2013-06-12 11:50:00,77.36,77.43,77.11,77.19,105800.0,59.5344,59.5883,59.342,59.4036,105800.0
2013-06-12 12:00:00,77.19,77.28,77.14,77.19,39200.0,59.4036,59.4728,59.3651,59.4036,39200.0
2013-06-12 12:10:00,77.18,77.18,76.95,77.0,39200.0,59.3959,59.3959,59.2189,59.2574,39200.0
2013-06-12 12:20:00,77.04,77.18,77.03,77.16,35400.0,59.2881,59.3959,59.2805,59.3805,35400.0
2013-06-12 12:30:00,77.15,77.23,77.05,77.11,30600.0,59.3728,59.4344,59.2958,59.342,30600.0
2013-06-12 12:40:00,77.11,77.3,76.99,77.3,51000.0,59.342,59.4882,59.2497,59.4882,51000.0
2013-06-12 12:50:00,77.3,77.44,77.26,77.43,29000.0,59.4882,59.596,59.4575,59.5883,29000.0
2013-06-12 13:00:00,77.45,77.58,77.33,77.51,43600.0,59.6037,59.7037,59.5113,59.6498,43600.0
2013-06-12 13:10:00,77.54,77.55,77.45,77.5,25400.0,59.6729,59.6806,59.6037,59.6422,25400.0
2013-06-12 13:20:00,77.49,77.55,77.39,77.54,31200.0,59.6345,59.6806,59.5575,59.6729,31200.0
2013-06-12 13:30:00,77.55,77.6,77.38,77.38,30800.0,59.6806,59.7191,59.5498,59.5498,30800.0
2013-06-12 13:40:00,77.36,77.5,77.29,77.45,53200.0,59.5344,59.6422,59.4805,59.6037,53200.0
2013-06-12 13:50:00,77.45,77.63,77.39,77.53,47400.0,59.6037,59.7422,59.5575,59.6652,47400.0
2013-06-12 14:00:00,77.54,77.55,77.32,77.52,37600.0,59.6729,59.6806,59.5036,59.6575,37600.0
2013-06-12 14:10:00,77.53,77.56,77.2,77.31,56400.0,59.6652,59.6883,59.4113,59.4959,56400.0
2013-06-12 14:20:00,77.31,77.46,77.23,77.24,45400.0,59.4959,59.6114,59.4344,59.4421,45400.0
2013-06-12 14:30:00,77.29,77.33,77.1,77.25,45400.0,59.4805,59.5113,59.3343,59.4498,45400.0
2013-06-12 14:40:00,77.27,77.39,77.27,77.27,45800.0,59.4651,59.5575,59.4651,59.4651,45800.0
2013-06-12 14:50:00,77.3,77.36,77.27,77.36,48400.0,59.4882,59.5344,59.4651,59.5344,48400.0
2013-06-12 15:00:00,77.37,77.39,77.22,77.28,60600.0,59.5421,59.5575,59.4267,59.4728,60600.0
2013-06-12 15:10:00,77.3,77.37,77.12,77.16,55000.0,59.4882,59.5421,59.3497,59.3805,55000.0
2013-06-12 15:20:00,77.13,77.41,77.12,77.38,60800.0,59.3574,59.5729,59.3497,59.5498,60800.0
2013-06-12 15:30:00,77.39,77.42,77.24,77.34,78000.0,59.5575,59.5806,59.4421,59.519,78000.0
2013-06-12 15:40:00,77.35,77.42,77.31,77.36,94000.0,59.5267,59.5806,59.4959,59.5344,94000.0
2013-06-12 15:50:00,77.36,77.37,77.1,77.16,191400.0,59.5344,59.5421,59.3343,59.3805,191400.0
2013-06-13 09:30:00,77.02,77.11,76.68,76.74,96800.0,59.2728,59.342,59.0111,59.0573,96800.0
2013-06-13 09:40:00,76.74,77.14,76.74,77.0,48400.0,59.0573,59.3651,59.0573,59.2574,48400.0
2013-06-13 09:50:00,77.0,77.24,76.89,77.15,38600.0,59.2574,59.4421,59.1727,59.3728,38600.0
2013-06-13 10:00:00,77.23,77.25,77.08,77.17,75800.0,59.4344,59.4498,59.3189,59.3882,75800.0
2013-06-13 10:10:00,77.19,77.41,76.96,77.41,54200.0,59.4036,59.5729,59.2266,59.5729,54200.0
2013-06-13 10:20:00,77.41,77.44,77.21,77.31,35600.0,59.5729,59.596,59.419,59.4959,35600.0
2013-06-13 10:30:00,77.35,77.5,77.34,77.41,85600.0,59.5267,59.6422,59.519,59.5729,85600.0
2013-06-13 10:40:00,77.41,77.55,77.36,77.47,76800.0,59.5729,59.6806,59.5344,59.6191,76800.0
2013-06-13 10:50:00,77.48,77.5,77.39,77.44,48400.0,59.6268,59.6422,59.5575,59.596,48400.0
2013-06-13 11:00:00,77.47,77.71,77.47,77.55,39400.0,59.6191,59.8038,59.6191,59.6806,39400.0
2013-06-13 11:10:00,77.59,77.72,77.55,77.58,35600.0,59.7114,59.8115,59.6806,59.7037,35600.0
2013-06-13 11:20:00,77.6,77.65,77.5,77.64,26200.0,59.7191,59.7576,59.6422,59.7499,26200.0
2013-06-13 11:30:00,77.65,77.69,77.52,77.65,22600.0,59.7576,59.7884,59.6575,59.7576,22600.0
2013-06-13 11:40:00,77.69,77.8,77.67,77.75,55600.0,59.7884,59.873,59.773,59.8345,55600.0
2013-06-13 11:50:00,77.74,77.85,77.71,77.78,25200.0,59.8268,59.9115,59.8038,59.8576,25200.0
2013-06-13 12:00:00,77.81,77.86,77.71,77.77,26600.0,59.8807,59.9192,59.8038,59.8499,26600.0
2013-06-13 12:10:00,77.8,77.81,77.61,77.63,30800.0,59.873,59.8807,59.7268,59.7422,30800.0
2013-06-13 12:20:00,77.61,77.71,77.55,77.66,24800.0,59.7268,59.8038,59.6806,59.7653,24800.0
2013-06-13 12:30:00,77.67,77.97,77.64,77.91,28200.0,59.773,60.0039,59.7499,59.9577,28200.0
2013-06-13 12:40:00,77.91,77.96,77.83,77.85,32000.0,59.9577,59.9962,59.8961,59.9115,32000.0
2013-06-13 12:50:00,77.83,78.05,77.8,78.04,35200.0,59.8961,60.0654,59.873,60.0577,35200.0
2013-06-13 13:00:00,78.07,78.07,77.75,77.79,34600.0,60.0808,60.0808,59.8345,59.8653,34600.0
2013-06-13 13:10:00,77.79,77.96,77.79,77.91,17200.0,59.8653,59.9962,59.8653,59.9577,17200.0
2013-06-13 13:20:00,77.91,77.92,77.81,77.83,34600.0,59.9577,59.9654,59.8807,59.8961,34600.0
2013-06-13 13:30:00,77.85,77.89,77.7,77.71,38200.0,59.9115,59.9423,59.7961,59.8038,38200.0
2013-06-13 13:40:00,77.72,77.77,77.71,77.77,50000.0,59.8115,59.8499,59.8038,59.8499,50000.0
2013-06-13 13:50:00,77.78,77.81,77.73,77.8,64400.0,59.8576,59.8807,59.8192,59.873,64400.0
2013-06-13 14:00:00,77.8,78.05,77.8,77.98,49000.0,59.873,60.0654,59.873,60.0115,49000.0
2013-06-13 14:10:00,77.99,78.03,77.88,77.99,32600.0,60.0192,60.05,59.9346,60.0192,32600.0
2013-06-13 14:20:00,78.01,78.1,77.96,78.03,19000.0,60.0346,60.1039,59.9962,60.05,19000.0
2013-06-13 14:30:00,78.05,78.17,77.96,78.16,52000.0,60.0654,60.1578,59.9962,60.1501,52000.0
2013-06-13 14:40:00,78.15,78.17,77.99,78.0,34600.0,60.1424,60.1578,60.0192,60.0269,34600.0
2013-06-13 14:50:00,78.01,78.2,78.0,78.18,24800.0,60.0346,60.1809,60.0269,60.1655,24800.0
2013-06-13 15:00:00,78.17,78.33,78.17,78.26,43400.0,60.1578,60.2809,60.1578,60.227,43400.0
2013-06-13 15:10:00,78.27,78.39,78.26,78.31,45600.0,60.2347,60.3271,60.227,60.2655,45600.0
2013-06-13 15:20:00,78.31,78.41,78.26,78.35,35800.0,60.2655,60.3425,60.227,60.2963,35800.0
2013-06-13 15:30:00,78.38,78.39,78.22,78.38,66600.0,60.3194,60.3271,60.1962,60.3194,66600.0
2013-06-13 15:40:00,78.39,78.69,78.37,78.58,137800.0,60.3271,60.5579,60.3117,60.4733,137800.0
2013-06-13 15:50:00,78.58,78.66,78.45,78.48,295200.0,60.4733,60.5349,60.3732,60.3963,295200.0
2013-06-14 09:30:00,78.35,78.47,78.1,78.19,95800.0,60.2963,60.3886,60.1039,60.1732,95800.0
2013-06-14 09:40:00,78.13,78.74,78.06,78.73,69400.0,60.127,60.5964,60.0731,60.5887,69400.0
2013-06-14 09:50:00,78.7,79.19,78.67,79.15,113200.0,60.5656,60.9427,60.5426,60.912,113200.0
2013-06-14 10:00:00,79.17,79.55,79.17,79.52,146000.0,60.9273,61.2198,60.9273,61.1967,146000.0
2013-06-14 10:10:00,79.51,79.56,79.29,79.35,95200.0,61.189,61.2275,61.0197,61.0659,95200.0
2013-06-14 10:20:00,79.35,79.35,79.07,79.18,54000.0,61.0659,61.0659,60.8504,60.935,54000.0
2013-06-14 10:30:00,79.21,79.33,79.0,79.11,44400.0,60.9581,61.0505,60.7965,60.8812,44400.0
2013-06-14 10:40:00,79.12,79.17,78.95,79.0,33200.0,60.8889,60.9273,60.758,60.7965,33200.0
2013-06-14 10:50:00,79.03,79.07,78.71,78.79,78000.0,60.8196,60.8504,60.5733,60.6349,78000.0
2013-06-14 11:00:00,78.79,78.98,78.74,78.93,34400.0,60.6349,60.7811,60.5964,60.7426,34400.0
2013-06-14 11:10:00,78.95,79.07,78.88,78.88,53000.0,60.758,60.8504,60.7042,60.7042,53000.0
2013-06-14 11:20:00,78.84,79.0,78.84,78.94,24400.0,60.6734,60.7965,60.6734,60.7503,24400.0
2013-06-14 11:30:00,78.95,79.1,78.85,79.0,47200.0,60.758,60.8735,60.6811,60.7965,47200.0
2013-06-14 11:40:00,79.02,79.06,78.79,78.79,79000.0,60.8119,60.8427,60.6349,60.6349,79000.0
2013-06-14 11:50:00,78.86,79.03,78.81,78.99,35600.0,60.6888,60.8196,60.6503,60.7888,35600.0
2013-06-14 12:00:00,78.97,79.03,78.83,78.93,52600.0,60.7734,60.8196,60.6657,60.7426,52600.0
2013-06-14 12:10:00,78.96,78.99,78.86,78.91,20200.0,60.7657,60.7888,60.6888,60.7273,20200.0
2013-06-14 12:20:00,78.9,79.01,78.85,78.92,27200.0,60.7196,60.8042,60.6811,60.7349,27200.0
2013-06-14 12:30:00,78.92,79.0,78.83,79.0,45800.0,60.7349,60.7965,60.6657,60.7965,45800.0
2013-06-14 12:40:00,79.03,79.07,78.95,79.02,41600.0,60.8196,60.8504,60.758,60.8119,41600.0
2013-06-14 12:50:00,79.03,79.03,78.95,78.96,67800.0,60.8196,60.8196,60.758,60.7657,67800.0
2013-06-14 13:00:00,78.96,78.96,78.77,78.89,42200.0,60.7657,60.7657,60.6195,60.7119,42200.0
2013-06-14 13:10:00,78.87,78.89,78.72,78.73,49800.0,60.6965,60.7119,60.581,60.5887,49800.0
2013-06-14 13:20:00,78.71,78.74,78.54,78.58,39000.0,60.5733,60.5964,60.4425,60.4733,39000.0
2013-06-14 13:30:00,78.55,78.71,78.54,78.58,30000.0,60.4502,60.5733,60.4425,60.4733,30000.0
2013-06-14 13:40:00,78.61,78.67,78.57,78.63,11800.0,60.4964,60.5426,60.4656,60.5118,11800.0
2013-06-14 13:50:00,78.63,78.63,78.4,78.61,34800.0,60.5118,60.5118,60.3348,60.4964,34800.0
2013-06-14 14:00:00,78.61,78.71,78.48,78.71,38600.0,60.4964,60.5733,60.3963,60.5733,38600.0
2013-06-14 14:10:00,78.7,78.7,78.53,78.61,30400.0,60.5656,60.5656,60.4348,60.4964,30400.0
2013-06-14 14:20:00,78.61,78.85,78.61,78.76,47600.0,60.4964,60.6811,60.4964,60.6118,47600.0
2013-06-14 14:30:00,78.7,78.75,78.63,78.73,31000.0,60.5656,60.6041,60.5118,60.5887,31000.0
2013-06-14 14:40:00,78.72,78.73,78.62,78.63,23800.0,60.581,60.5887,60.5041,60.5118,23800.0
2013-06-14 14:50:00,78.63,78.67,78.54,78.56,27200.0,60.5118,60.5426,60.4425,60.4579,27200.0
2013-06-14 15:00:00,78.56,78.8,78.56,78.72,37600.0,60.4579,60.6426,60.4579,60.581,37600.0
2013-06-14 15:10:00,78.71,78.86,78.61,78.84,34200.0,60.5733,60.6888,60.4964,60.6734,34200.0
2013-06-14 15:20:00,78.83,78.89,78.68,78.72,37400.0,60.6657,60.7119,60.5503,60.581,37400.0
2013-06-14 15:30:00,78.69,78.81,78.61,78.64,61800.0,60.5579,60.6503,60.4964,60.5195,61800.0
2013-06-14 15:40:00,78.66,78.68,78.35,78.5,77000.0,60.5349,60.5503,60.2963,60.4117,77000.0
2013-06-14 15:50:00,78.52,78.59,78.42,78.47,181600.0,60.4271,60.481,60.3502,60.3886,181600.0
2013-06-17 09:30:00,79.03,79.1,78.45,78.74,155000.0,60.8196,60.8735,60.3732,60.5964,155000.0
2013-06-17 09:40:00,78.79,79.08,78.73,78.79,100800.0,60.6349,60.8581,60.5887,60.6349,100800.0
2013-06-17 09:50:00,78.79,78.85,78.64,78.66,45800.0,60.6349,60.6811,60.5195,60.5349,45800.0
2013-06-17 10:00:00,78.69,78.75,78.42,78.52,91200.0,60.5579,60.6041,60.3502,60.4271,91200.0
2013-06-17 10:10:00,78.5,78.71,78.38,78.46,61000.0,60.4117,60.5733,60.3194,60.3809,61000.0
2013-06-17 10:20:00,78.46,78.57,78.29,78.49,82000.0,60.3809,60.4656,60.2501,60.404,82000.0
2013-06-17 10:30:00,78.51,78.59,78.44,78.44,45200.0,60.4194,60.481,60.3656,60.3656,45200.0
2013-06-17 10:40:00,78.45,78.63,78.39,78.56,56000.0,60.3732,60.5118,60.3271,60.4579,56000.0
2013-06-17 10:50:00,78.55,78.72,78.49,78.69,21000.0,60.4502,60.581,60.404,60.5579,21000.0
2013-06-17 11:00:00,78.71,78.81,78.63,78.8,45400.0,60.5733,60.6503,60.5118,60.6426,45400.0
2013-06-17 11:10:00,78.8,78.89,78.72,78.72,33600.0,60.6426,60.7119,60.581,60.581,33600.0
2013-06-17 11:20:00,78.7,78.8,78.67,78.74,39200.0,60.5656,60.6426,60.5426,60.5964,39200.0
2013-06-17 11:30:00,78.73,78.74,78.57,78.68,44400.0,60.5887,60.5964,60.4656,60.5503,44400.0
2013-06-17 11:40:00,78.66,78.67,78.17,78.23,121600.0,60.5349,60.5426,60.1578,60.2039,121600.0
2013-06-17 11:50:00,78.25,78.34,78.21,78.32,113800.0,60.2193,60.2886,60.1886,60.2732,113800.0
2013-06-17 12:00:00,78.28,78.38,78.11,78.26,80200.0,60.2424,60.3194,60.1116,60.227,80200.0
2013-06-17 12:10:00,78.26,78.26,78.0,78.01,72400.0,60.227,60.227,60.0269,60.0346,72400.0
2013-06-17 12:20:00,78.02,78.17,78.02,78.08,95800.0,60.0423,60.1578,60.0423,60.0885,95800.0
2013-06-17 12:30:00,78.09,78.27,78.08,78.25,17800.0,60.0962,60.2347,60.0885,60.2193,17800.0
2013-06-17 12:40:00,78.25,78.42,78.25,78.36,32000.0,60.2193,60.3502,60.2193,60.304,32000.0
2013-06-17 12:50:00,78.34,78.34,78.17,78.17,26400.0,60.2886,60.2886,60.1578,60.1578,26400.0
2013-06-17 13:00:00,78.19,78.27,78.1,78.12,50600.0,60.1732,60.2347,60.1039,60.1193,50600.0
2013-06-17 13:10:00,78.11,78.11,77.96,78.04,50600.0,60.1116,60.1116,59.9962,60.0577,50600.0
2013-06-17 13:20:00,78.05,78.17,78.0,78.14,49800.0,60.0654,60.1578,60.0269,60.1347,49800.0
2013-06-17 13:30:00,78.16,78.31,78.12,78.22,36600.0,60.1501,60.2655,60.1193,60.1962,36600.0
2013-06-17 13:40:00,78.24,78.25,78.11,78.11,35200.0,60.2116,60.2193,60.1116,60.1116,35200.0
2013-06-17 13:50:00,78.11,78.23,78.09,78.17,40000.0,60.1116,60.2039,60.0962,60.1578,40000.0
2013-06-17 14:00:00,78.18,78.21,77.97,78.02,53000.0,60.1655,60.1886,60.0039,60.0423,53000.0
2013-06-17 14:10:00,78.01,78.08,77.85,77.94,77800.0,60.0346,60.0885,59.9115,59.9808,77800.0
2013-06-17 14:20:00,77.92,78.01,77.76,77.86,136200.0,59.9654,60.0346,59.8422,59.9192,136200.0
2013-06-17 14:30:00,77.86,78.02,77.82,78.02,106600.0,59.9192,60.0423,59.8884,60.0423,106600.0
2013-06-17 14:40:00,78.02,78.08,77.55,77.57,57000.0,60.0423,60.0885,59.6806,59.696,57000.0
2013-06-17 14:50:00,77.58,77.73,77.51,77.73,58200.0,59.7037,59.8192,59.6498,59.8192,58200.0
2013-06-17 15:00:00,77.73,77.94,77.63,77.92,50400.0,59.8192,59.9808,59.7422,59.9654,50400.0
2013-06-17 15:10:00,77.94,77.94,77.55,77.64,70400.0,59.9808,59.9808,59.6806,59.7499,70400.0
2013-06-17 15:20:00,77.64,77.7,77.5,77.68,133800.0,59.7499,59.7961,59.6422,59.7807,133800.0
2013-06-17 15:30:00,77.7,78.24,77.7,78.15,111200.0,59.7961,60.2116,59.7961,60.1424,111200.0
2013-06-17 15:40:00,78.17,78.24,78.03,78.08,115800.0,60.1578,60.2116,60.05,60.0885,115800.0
2013-06-17 15:50:00,78.06,78.07,77.91,78.0,264200.0,60.0731,60.0808,59.9577,60.0269,264200.0
2013-06-18 09:30:00,78.08,78.16,77.8,77.91,133800.0,60.0885,60.1501,59.873,59.9577,133800.0
2013-06-18 09:40:00,77.92,78.06,77.92,78.04,56600.0,59.9654,60.0731,59.9654,60.0577,56600.0
2013-06-18 09:50:00,78.04,78.06,77.92,77.92,58400.0,60.0577,60.0731,59.9654,59.9654,58400.0
2013-06-18 10:00:00,77.95,78.06,77.88,78.02,70400.0,59.9885,60.0731,59.9346,60.0423,70400.0
2013-06-18 10:10:00,78.02,78.11,77.88,78.01,166800.0,60.0423,60.1116,59.9346,60.0346,166800.0
2013-06-18 10:20:00,78.03,78.14,77.95,78.06,41600.0,60.05,60.1347,59.9885,60.0731,41600.0
2013-06-18 10:30:00,78.11,78.42,78.1,78.31,53600.0,60.1116,60.3502,60.1039,60.2655,53600.0
2013-06-18 10:40:00,78.31,78.38,78.2,78.34,43000.0,60.2655,60.3194,60.1809,60.2886,43000.0
2013-06-18 10:50:00,78.33,78.57,78.33,78.56,28800.0,60.2809,60.4656,60.2809,60.4579,28800.0
2013-06-18 11:00:00,78.53,78.72,78.48,78.7,32000.0,60.4348,60.581,60.3963,60.5656,32000.0
2013-06-18 11:10:00,78.71,78.71,78.58,78.65,30000.0,60.5733,60.5733,60.4733,60.5272,30000.0
2013-06-18 11:20:00,78.66,78.73,78.54,78.73,36200.0,60.5349,60.5887,60.4425,60.5887,36200.0
2013-06-18 11:30:00,78.73,78.81,78.66,78.76,33600.0,60.5887,60.6503,60.5349,60.6118,33600.0
2013-06-18 11:40:00,78.74,78.81,78.61,78.61,53400.0,60.5964,60.6503,60.4964,60.4964,53400.0
2013-06-18 11:50:00,78.61,78.66,78.57,78.58,26800.0,60.4964,60.5349,60.4656,60.4733,26800.0
2013-06-18 12:00:00,78.61,78.64,78.55,78.63,39800.0,60.4964,60.5195,60.4502,60.5118,39800.0
2013-06-18 12:10:00,78.63,78.74,78.56,78.69,25200.0,60.5118,60.5964,60.4579,60.5579,25200.0
2013-06-18 12:20:00,78.7,78.72,78.64,78.68,38800.0,60.5656,60.581,60.5195,60.5503,38800.0
2013-06-18 12:30:00,78.68,78.8,78.66,78.77,21000.0,60.5503,60.6426,60.5349,60.6195,21000.0
2013-06-18 12:40:00,78.76,78.86,78.7,78.81,20400.0,60.6118,60.6888,60.5656,60.6503,20400.0
2013-06-18 12:50:00,78.82,78.92,78.81,78.88,33600.0,60.658,60.7349,60.6503,60.7042,33600.0
2013-06-18 13:00:00,78.86,78.89,78.71,78.74,13000.0,60.6888,60.7119,60.5733,60.5964,13000.0
2013-06-18 13:10:00,78.72,78.77,78.63,78.7,16000.0,60.581,60.6195,60.5118,60.5656,16000.0
2013-06-18 13:20:00,78.68,78.73,78.65,78.69,18200.0,60.5503,60.5887,60.5272,60.5579,18200.0
2013-06-18 13:30:00,78.69,78.75,78.6,78.65,23600.0,60.5579,60.6041,60.4887,60.5272,23600.0
2013-06-18 13:40:00,78.67,78.81,78.67,78.77,11400.0,60.5426,60.6503,60.5426,60.6195,11400.0
2013-06-18 13:50:00,78.75,78.89,78.7,78.88,27600.0,60.6041,60.7119,60.5656,60.7042,27600.0
2013-06-18 14:00:00,78.87,78.92,78.75,78.87,36800.0,60.6965,60.7349,60.6041,60.6965,36800.0
2013-06-18 14:10:00,78.88,78.92,78.78,78.78,26400.0,60.7042,60.7349,60.6272,60.6272,26400.0
2013-06-18 14:20:00,78.79,78.84,78.75,78.79,29200.0,60.6349,60.6734,60.6041,60.6349,29200.0
2013-06-18 14:30:00,78.81,78.87,78.77,78.81,15000.0,60.6503,60.6965,60.6195,60.6503,15000.0
2013-06-18 14:40:00,78.8,78.94,78.77,78.89,26600.0,60.6426,60.7503,60.6195,60.7119,26600.0
2013-06-18 14:50:00,78.89,78.98,78.88,78.98,32400.0,60.7119,60.7811,60.7042,60.7811,32400.0
2013-06-18 15:00:00,78.96,79.0,78.89,78.98,35200.0,60.7657,60.7965,60.7119,60.7811,35200.0
2013-06-18 15:10:00,78.97,79.01,78.85,78.99,40400.0,60.7734,60.8042,60.6811,60.7888,40400.0
2013-06-18 15:20:00,78.96,79.05,78.94,79.04,58000.0,60.7657,60.835,60.7503,60.8273,58000.0
2013-06-18 15:30:00,79.05,79.05,78.88,78.92,46400.0,60.835,60.835,60.7042,60.7349,46400.0
2013-06-18 15:40:00,78.92,79.01,78.83,78.89,58600.0,60.7349,60.8042,60.6657,60.7119,58600.0
2013-06-18 15:50:00,78.88,78.98,78.77,78.98,182800.0,60.7042,60.7811,60.6195,60.7811,182800.0
2013-06-19 09:30:00,78.92,79.1,78.67,78.68,78200.0,60.7349,60.8735,60.5426,60.5503,78200.0
2013-06-19 09:40:00,78.72,78.82,78.52,78.7,57800.0,60.581,60.658,60.4271,60.5656,57800.0
2013-06-19 09:50:00,78.73,78.73,78.35,78.37,57800.0,60.5887,60.5887,60.2963,60.3117,57800.0
2013-06-19 10:00:00,78.3,78.78,78.28,78.72,55000.0,60.2578,60.6272,60.2424,60.581,55000.0
2013-06-19 10:10:00,78.74,78.91,78.72,78.91,74200.0,60.5964,60.7273,60.581,60.7273,74200.0
2013-06-19 10:20:00,78.89,79.0,78.84,78.85,41000.0,60.7119,60.7965,60.6734,60.6811,41000.0
2013-06-19 10:30:00,78.81,78.82,78.66,78.8,76800.0,60.6503,60.658,60.5349,60.6426,76800.0
2013-06-19 10:40:00,78.75,78.85,78.7,78.76,65000.0,60.6041,60.6811,60.5656,60.6118,65000.0
2013-06-19 10:50:00,78.78,78.79,78.57,78.63,37600.0,60.6272,60.6349,60.4656,60.5118,37600.0
2013-06-19 11:00:00,78.64,78.69,78.57,78.58,27400.0,60.5195,60.5579,60.4656,60.4733,27400.0
2013-06-19 11:10:00,78.6,78.72,78.59,78.7,26600.0,60.4887,60.581,60.481,60.5656,26600.0
2013-06-19 11:20:00,78.72,78.76,78.6,78.73,31200.0,60.581,60.6118,60.4887,60.5887,31200.0
2013-06-19 11:30:00,78.74,78.84,78.66,78.69,33000.0,60.5964,60.6734,60.5349,60.5579,33000.0
2013-06-19 11:40:00,78.67,78.74,78.6,78.64,52600.0,60.5426,60.5964,60.4887,60.5195,52600.0
2013-06-19 11:50:00,78.65,78.71,78.54,78.54,36200.0,60.5272,60.5733,60.4425,60.4425,36200.0
2013-06-19 12:00:00,78.55,78.56,78.46,78.46,20000.0,60.4502,60.4579,60.3809,60.3809,20000.0
2013-06-19 12:10:00,78.49,78.51,78.37,78.37,22400.0,60.404,60.4194,60.3117,60.3117,22400.0
2013-06-19 12:20:00,78.38,78.45,78.3,78.45,66400.0,60.3194,60.3732,60.2578,60.3732,66400.0
2013-06-19 12:30:00,78.44,78.48,78.41,78.46,24200.0,60.3656,60.3963,60.3425,60.3809,24200.0
2013-06-19 12:40:00,78.47,78.56,78.46,78.54,17600.0,60.3886,60.4579,60.3809,60.4425,17600.0
2013-06-19 12:50:00,78.5,78.52,78.44,78.44,11600.0,60.4117,60.4271,60.3656,60.3656,11600.0
2013-06-19 13:00:00,78.46,78.49,78.37,78.49,14400.0,60.3809,60.404,60.3117,60.404,14400.0
2013-06-19 13:10:00,78.5,78.57,78.45,78.5,19600.0,60.4117,60.4656,60.3732,60.4117,19600.0
2013-06-19 13:20:00,78.48,78.51,78.42,78.5,12800.0,60.3963,60.4194,60.3502,60.4117,12800.0
2013-06-19 13:30:00,78.5,78.52,78.42,78.43,21000.0,60.4117,60.4271,60.3502,60.3579,21000.0
2013-06-19 13:40:00,78.42,78.49,78.42,78.47,12000.0,60.3502,60.404,60.3502,60.3886,12000.0
2013-06-19 13:50:00,78.49,78.71,78.49,78.7,20200.0,60.404,60.5733,60.404,60.5656,20200.0
2013-06-19 14:00:00,78.74,78.86,78.18,78.36,64000.0,60.5964,60.6888,60.1655,60.304,64000.0
2013-06-19 14:10:00,78.36,78.7,78.28,78.56,78200.0,60.304,60.5656,60.2424,60.4579,78200.0
2013-06-19 14:20:00,78.53,78.58,78.3,78.51,55200.0,60.4348,60.4733,60.2578,60.4194,55200.0
2013-06-19 14:30:00,78.49,78.7,78.29,78.69,63400.0,60.404,60.5656,60.2501,60.5579,63400.0
2013-06-19 14:40:00,78.58,78.87,78.35,78.55,82600.0,60.4733,60.6965,60.2963,60.4502,82600.0
2013-06-19 14:50:00,78.49,78.52,78.01,78.14,85800.0,60.404,60.4271,60.0346,60.1347,85800.0
2013-06-19 15:00:00,78.1,78.31,78.03,78.16,61800.0,60.1039,60.2655,60.05,60.1501,61800.0
2013-06-19 15:10:00,78.1,78.31,78.03,78.08,91800.0,60.1039,60.2655,60.05,60.0885,91800.0
2013-06-19 15:20:00,78.12,78.61,78.12,78.56,124000.0,60.1193,60.4964,60.1193,60.4579,124000.0
2013-06-19 15:30:00,78.59,78.61,78.31,78.31,115800.0,60.481,60.4964,60.2655,60.2655,115800.0
2013-06-19 15:40:00,78.33,78.39,77.83,77.94,116400.0,60.2809,60.3271,59.8961,59.9808,116400.0
2013-06-19 15:50:00,77.95,78.11,77.82,77.82,224200.0,59.9885,60.1116,59.8884,59.8884,224200.0
2013-06-20 09:30:00,77.03,77.03,76.36,76.69,211800.0,59.2805,59.2805,58.7648,59.0188,211800.0
2013-06-20 09:40:00,76.71,77.23,76.51,77.02,128800.0,59.0342,59.4344,58.8803,59.2728,128800.0
2013-06-20 09:50:00,77.02,77.25,76.86,76.86,122200.0,59.2728,59.4498,59.1496,59.1496,122200.0
2013-06-20 10:00:00,76.9,77.16,76.77,77.06,128000.0,59.1804,59.3805,59.0804,59.3035,128000.0
2013-06-20 10:10:00,77.04,77.1,76.51,76.83,125000.0,59.2881,59.3343,58.8803,59.1265,125000.0
2013-06-20 10:20:00,76.81,77.1,76.79,77.0,65800.0,59.1111,59.3343,59.0958,59.2574,65800.0
2013-06-20 10:30:00,77.0,77.0,76.7,76.88,61400.0,59.2574,59.2574,59.0265,59.165,61400.0
2013-06-20 10:40:00,76.85,77.19,76.83,77.17,46600.0,59.1419,59.4036,59.1265,59.3882,46600.0
2013-06-20 10:50:00,77.16,77.41,77.11,77.3,81600.0,59.3805,59.5729,59.342,59.4882,81600.0
2013-06-20 11:00:00,77.26,77.3,77.0,77.01,74200.0,59.4575,59.4882,59.2574,59.2651,74200.0
2013-06-20 11:10:00,77.0,77.06,76.81,76.88,243400.0,59.2574,59.3035,59.1111,59.165,243400.0
2013-06-20 11:20:00,76.89,77.0,76.84,76.94,54600.0,59.1727,59.2574,59.1342,59.2112,54600.0
2013-06-20 11:30:00,76.99,77.0,76.82,76.98,139200.0,59.2497,59.2574,59.1188,59.242,139200.0
2013-06-20 11:40:00,76.98,77.0,76.88,76.97,160600.0,59.242,59.2574,59.165,59.2343,160600.0
2013-06-20 11:50:00,76.97,77.05,76.92,76.92,71200.0,59.2343,59.2958,59.1958,59.1958,71200.0
2013-06-20 12:00:00,76.95,77.13,76.92,77.08,46400.0,59.2189,59.3574,59.1958,59.3189,46400.0
2013-06-20 12:10:00,77.13,77.22,77.0,77.19,56800.0,59.3574,59.4267,59.2574,59.4036,56800.0
2013-06-20 12:20:00,77.19,77.27,77.04,77.14,74000.0,59.4036,59.4651,59.2881,59.3651,74000.0
2013-06-20 12:30:00,77.13,77.27,77.08,77.12,50000.0,59.3574,59.4651,59.3189,59.3497,50000.0
2013-06-20 12:40:00,77.11,77.21,77.08,77.11,38000.0,59.342,59.419,59.3189,59.342,38000.0
2013-06-20 12:50:00,77.14,77.17,77.02,77.11,46000.0,59.3651,59.3882,59.2728,59.342,46000.0
2013-06-20 13:00:00,77.1,77.11,76.96,77.08,35600.0,59.3343,59.342,59.2266,59.3189,35600.0
2013-06-20 13:10:00,77.08,77.11,76.79,76.86,60200.0,59.3189,59.342,59.0958,59.1496,60200.0
2013-06-20 13:20:00,76.86,76.94,76.79,76.89,51200.0,59.1496,59.2112,59.0958,59.1727,51200.0
2013-06-20 13:30:00,76.92,76.99,76.86,76.92,50600.0,59.1958,59.2497,59.1496,59.1958,50600.0
2013-06-20 13:40:00,76.93,77.1,76.89,77.05,38400.0,59.2035,59.3343,59.1727,59.2958,38400.0
2013-06-20 13:50:00,77.0,77.05,76.83,76.97,53000.0,59.2574,59.2958,59.1265,59.2343,53000.0
2013-06-20 14:00:00,76.96,76.98,76.77,76.85,55800.0,59.2266,59.242,59.0804,59.1419,55800.0
2013-06-20 14:10:00,76.85,76.93,76.71,76.88,74600.0,59.1419,59.2035,59.0342,59.165,74600.0
2013-06-20 14:20:00,76.89,76.91,76.32,76.35,242000.0,59.1727,59.1881,58.7341,58.7571,242000.0
2013-06-20 14:30:00,76.35,76.47,76.22,76.44,127600.0,58.7571,58.8495,58.6571,58.8264,127600.0
2013-06-20 14:40:00,76.46,76.56,76.45,76.5,60600.0,58.8418,58.9187,58.8341,58.8726,60600.0
2013-06-20 14:50:00,76.49,76.5,76.24,76.3,123200.0,58.8649,58.8726,58.6725,58.7187,123200.0
2013-06-20 15:00:00,76.32,76.57,76.3,76.54,130000.0,58.7341,58.9264,58.7187,58.9034,130000.0
2013-06-20 15:10:00,76.56,76.58,76.42,76.47,186400.0,58.9187,58.9341,58.811,58.8495,186400.0
2013-06-20 15:20:00,76.45,76.55,76.37,76.55,183400.0,58.8341,58.9111,58.7725,58.9111,183400.0
2013-06-20 15:30:00,76.53,76.58,76.5,76.57,223200.0,58.8957,58.9341,58.8726,58.9264,223200.0
2013-06-20 15:40:00,76.57,76.64,76.49,76.57,250400.0,58.9264,58.9803,58.8649,58.9264,250400.0
2013-06-20 15:50:00,76.55,76.92,76.53,76.62,393800.0,58.9111,59.1958,58.8957,58.9649,393800.0
2013-06-21 09:30:00,77.21,77.26,76.64,76.67,1179400.0,59.419,59.4575,58.9803,59.0034,1179400.0
2013-06-21 09:40:00,76.73,76.88,76.57,76.8,84800.0,59.0496,59.165,58.9264,59.1034,84800.0
2013-06-21 09:50:00,76.8,76.98,76.48,76.83,149600.0,59.1034,59.242,58.8572,59.1265,149600.0
2013-06-21 10:00:00,76.83,77.02,76.71,76.78,161600.0,59.1265,59.2728,59.0342,59.0881,161600.0
2013-06-21 10:10:00,76.75,76.75,76.49,76.61,101800.0,59.065,59.065,58.8649,58.9572,101800.0
2013-06-21 10:20:00,76.58,76.67,76.5,76.58,125600.0,58.9341,59.0034,58.8726,58.9341,125600.0
2013-06-21 10:30:00,76.6,76.6,76.17,76.31,95600.0,58.9495,58.9495,58.6186,58.7264,95600.0
2013-06-21 10:40:00,76.31,76.61,76.12,76.52,64600.0,58.7264,58.9572,58.5801,58.888,64600.0
2013-06-21 10:50:00,76.51,76.61,76.38,76.49,69200.0,58.8803,58.9572,58.7802,58.8649,69200.0
2013-06-21 11:00:00,76.47,76.63,76.3,76.56,80600.0,58.8495,58.9726,58.7187,58.9187,80600.0
2013-06-21 11:10:00,76.53,76.58,76.33,76.54,49000.0,58.8957,58.9341,58.7417,58.9034,49000.0
2013-06-21 11:20:00,76.53,76.53,76.06,76.22,92600.0,58.8957,58.8957,58.534,58.6571,92600.0
2013-06-21 11:30:00,76.21,76.25,75.9,76.01,99600.0,58.6494,58.6802,58.4108,58.4955,99600.0
2013-06-21 11:40:00,76.0,76.15,75.91,76.08,71800.0,58.4878,58.6032,58.4185,58.5494,71800.0
2013-06-21 11:50:00,76.1,76.1,75.92,75.95,78800.0,58.5647,58.5647,58.4262,58.4493,78800.0
2013-06-21 12:00:00,75.96,76.24,75.96,76.08,93200.0,58.457,58.6725,58.457,58.5494,93200.0
2013-06-21 12:10:00,76.07,76.14,75.9,75.96,63600.0,58.5417,58.5955,58.4108,58.457,63600.0
2013-06-21 12:20:00,75.98,75.99,75.73,75.9,100200.0,58.4724,58.4801,58.28,58.4108,100200.0
2013-06-21 12:30:00,75.89,75.91,75.66,75.71,82400.0,58.4031,58.4185,58.2261,58.2646,82400.0
2013-06-21 12:40:00,75.71,76.3,75.67,76.28,88800.0,58.2646,58.7187,58.2338,58.7033,88800.0
2013-06-21 12:50:00,76.3,76.53,76.05,76.51,86000.0,58.7187,58.8957,58.5263,58.8803,86000.0
2013-06-21 13:00:00,76.52,76.53,76.13,76.35,99200.0,58.888,58.8957,58.5878,58.7571,99200.0
2013-06-21 13:10:00,76.35,76.59,76.33,76.33,65400.0,58.7571,58.9418,58.7417,58.7417,65400.0
2013-06-21 13:20:00,76.36,76.45,76.29,76.41,48800.0,58.7648,58.8341,58.711,58.8033,48800.0
2013-06-21 13:30:00,76.41,76.45,76.3,76.39,42600.0,58.8033,58.8341,58.7187,58.7879,42600.0
2013-06-21 13:40:00,76.42,76.46,76.21,76.25,46000.0,58.811,58.8418,58.6494,58.6802,46000.0
2013-06-21 13:50:00,76.22,76.22,75.83,75.94,67000.0,58.6571,58.6571,58.357,58.4416,67000.0
2013-06-21 14:00:00,75.94,76.06,75.88,76.01,63200.0,58.4416,58.534,58.3954,58.4955,63200.0
2013-06-21 14:10:00,76.02,76.18,76.01,76.18,78600.0,58.5032,58.6263,58.4955,58.6263,78600.0
2013-06-21 14:20:00,76.18,76.28,76.06,76.24,32200.0,58.6263,58.7033,58.534,58.6725,32200.0
2013-06-21 14:30:00,76.28,76.28,76.11,76.24,53400.0,58.7033,58.7033,58.5724,58.6725,53400.0
2013-06-21 14:40:00,76.27,76.31,76.14,76.27,56000.0,58.6956,58.7264,58.5955,58.6956,56000.0
2013-06-21 14:50:00,76.28,76.36,76.14,76.36,46400.0,58.7033,58.7648,58.5955,58.7648,46400.0
2013-06-21 15:00:00,76.36,76.46,76.23,76.38,82000.0,58.7648,58.8418,58.6648,58.7802,82000.0
2013-06-21 15:10:00,76.39,76.49,76.3,76.3,63400.0,58.7879,58.8649,58.7187,58.7187,63400.0
2013-06-21 15:20:00,76.3,76.55,76.27,76.54,78000.0,58.7187,58.9111,58.6956,58.9034,78000.0
2013-06-21 15:30:00,76.55,76.56,76.39,76.45,91000.0,58.9111,58.9187,58.7879,58.8341,91000.0
2013-06-21 15:40:00,76.42,76.49,76.28,76.46,146600.0,58.811,58.8649,58.7033,58.8418,146600.0
2013-06-21 15:50:00,76.45,76.46,76.23,76.36,273800.0,58.8341,58.8418,58.6648,58.7648,273800.0
2013-06-24 09:30:00,75.3,75.32,74.22,74.45,357200.0,57.9491,57.9645,57.1179,57.2949,357200.0
2013-06-24 09:40:00,74.44,75.08,74.39,74.98,127400.0,57.2872,57.7798,57.2488,57.7028,127400.0
2013-06-24 09:50:00,75.0,75.07,74.75,74.83,113800.0,57.7182,57.7721,57.5258,57.5874,113800.0
2013-06-24 10:00:00,74.83,74.9,74.61,74.88,103600.0,57.5874,57.6413,57.4181,57.6259,103600.0
2013-06-24 10:10:00,74.86,74.92,74.69,74.77,72400.0,57.6105,57.6566,57.4796,57.5412,72400.0
2013-06-24 10:20:00,74.77,74.78,74.6,74.63,115800.0,57.5412,57.5489,57.4104,57.4335,115800.0
2013-06-24 10:30:00,74.63,74.75,74.51,74.7,91400.0,57.4335,57.5258,57.3411,57.4873,91400.0
2013-06-24 10:40:00,74.69,74.75,74.64,74.69,107400.0,57.4796,57.5258,57.4412,57.4796,107400.0
2013-06-24 10:50:00,74.69,74.92,74.66,74.83,176800.0,57.4796,57.6566,57.4566,57.5874,176800.0
2013-06-24 11:00:00,74.8,74.86,74.73,74.77,104000.0,57.5643,57.6105,57.5104,57.5412,104000.0
2013-06-24 11:10:00,74.77,74.81,74.65,74.72,124000.0,57.5412,57.572,57.4489,57.5027,124000.0
2013-06-24 11:20:00,74.74,74.75,74.57,74.7,133200.0,57.5181,57.5258,57.3873,57.4873,133200.0
2013-06-24 11:30:00,74.68,74.83,74.66,74.83,77000.0,57.4719,57.5874,57.4566,57.5874,77000.0
2013-06-24 11:40:00,74.83,74.92,74.7,74.8,95000.0,57.5874,57.6566,57.4873,57.5643,95000.0
2013-06-24 11:50:00,74.78,74.83,74.69,74.78,190200.0,57.5489,57.5874,57.4796,57.5489,190200.0
2013-06-24 12:00:00,74.78,74.84,74.39,74.57,164800.0,57.5489,57.5951,57.2488,57.3873,164800.0
2013-06-24 12:10:00,74.58,74.64,74.5,74.51,42000.0,57.395,57.4412,57.3334,57.3411,42000.0
2013-06-24 12:20:00,74.47,74.85,74.43,74.75,98400.0,57.3103,57.6028,57.2796,57.5258,98400.0
2013-06-24 12:30:00,74.76,74.88,74.73,74.8,105600.0,57.5335,57.6259,57.5104,57.5643,105600.0
2013-06-24 12:40:00,74.8,75.15,74.79,74.95,48600.0,57.5643,57.8336,57.5566,57.6797,48600.0
2013-06-24 12:50:00,74.93,75.26,74.92,75.21,73600.0,57.6643,57.9183,57.6566,57.8798,73600.0
2013-06-24 13:00:00,75.21,75.21,74.92,74.97,61200.0,57.8798,57.8798,57.6566,57.6951,61200.0
2013-06-24 13:10:00,74.97,75.19,74.97,75.19,60800.0,57.6951,57.8644,57.6951,57.8644,60800.0
2013-06-24 13:20:00,75.19,75.21,74.92,75.0,51400.0,57.8644,57.8798,57.6566,57.7182,51400.0
2013-06-24 13:30:00,75.0,75.2,75.0,75.14,56400.0,57.7182,57.8721,57.7182,57.826,56400.0
2013-06-24 13:40:00,75.14,75.17,74.91,74.92,83400.0,57.826,57.849,57.6489,57.6566,83400.0
2013-06-24 13:50:00,74.93,75.11,74.88,75.08,58400.0,57.6643,57.8029,57.6259,57.7798,58400.0
2013-06-24 14:00:00,75.11,75.32,74.97,75.28,137200.0,57.8029,57.9645,57.6951,57.9337,137200.0
2013-06-24 14:10:00,75.3,75.42,75.14,75.3,63600.0,57.9491,58.0414,57.826,57.9491,63600.0
2013-06-24 14:20:00,75.3,75.44,75.18,75.4,79400.0,57.9491,58.0568,57.8567,58.026,79400.0
2013-06-24 14:30:00,75.38,75.54,75.36,75.5,64200.0,58.0106,58.1338,57.9953,58.103,64200.0
2013-06-24 14:40:00,75.51,75.52,75.19,75.34,100000.0,58.1107,58.1184,57.8644,57.9799,100000.0
2013-06-24 14:50:00,75.34,75.42,74.96,75.0,87000.0,57.9799,58.0414,57.6874,57.7182,87000.0
2013-06-24 15:00:00,75.0,75.25,74.96,75.19,65800.0,57.7182,57.9106,57.6874,57.8644,65800.0
2013-06-24 15:10:00,75.19,75.2,74.88,74.92,63800.0,57.8644,57.8721,57.6259,57.6566,63800.0
2013-06-24 15:20:00,74.89,75.13,74.89,75.03,92800.0,57.6336,57.8183,57.6336,57.7413,92800.0
2013-06-24 15:30:00,75.03,75.15,74.99,75.11,133800.0,57.7413,57.8336,57.7105,57.8029,133800.0
2013-06-24 15:40:00,75.11,75.12,74.77,74.86,137400.0,57.8029,57.8106,57.5412,57.6105,137400.0
2013-06-24 15:50:00,74.85,75.0,74.66,74.69,255600.0,57.6028,57.7182,57.4566,57.4796,255600.0
2013-06-25 09:30:00,75.51,75.53,75.03,75.29,120600.0,58.1107,58.1261,57.7413,57.9414,120600.0
2013-06-25 09:40:00,75.27,75.47,75.13,75.21,70200.0,57.926,58.0799,57.8183,57.8798,70200.0
2013-06-25 09:50:00,75.16,75.48,75.11,75.48,72800.0,57.8413,58.0876,57.8029,58.0876,72800.0
2013-06-25 10:00:00,75.5,75.64,75.23,75.58,104600.0,58.103,58.2107,57.8952,58.1646,104600.0
2013-06-25 10:10:00,75.6,75.67,75.16,75.34,82000.0,58.18,58.2338,57.8413,57.9799,82000.0
2013-06-25 10:20:00,75.38,75.62,75.38,75.42,56800.0,58.0106,58.1953,58.0106,58.0414,56800.0
2013-06-25 10:30:00,75.49,75.57,75.35,75.57,54600.0,58.0953,58.1569,57.9876,58.1569,54600.0
2013-06-25 10:40:00,75.57,75.86,75.56,75.83,108400.0,58.1569,58.38,58.1492,58.357,108400.0
2013-06-25 10:50:00,75.86,76.06,75.83,76.04,68200.0,58.38,58.534,58.357,58.5186,68200.0
2013-06-25 11:00:00,76.04,76.09,75.93,76.03,68600.0,58.5186,58.557,58.4339,58.5109,68600.0
2013-06-25 11:10:00,76.1,76.17,76.01,76.1,108400.0,58.5647,58.6186,58.4955,58.5647,108400.0
2013-06-25 11:20:00,76.11,76.17,76.08,76.15,100200.0,58.5724,58.6186,58.5494,58.6032,100200.0
2013-06-25 11:30:00,76.15,76.22,76.07,76.14,201600.0,58.6032,58.6571,58.5417,58.5955,201600.0
2013-06-25 11:40:00,76.14,76.26,76.08,76.17,118800.0,58.5955,58.6879,58.5494,58.6186,118800.0
2013-06-25 11:50:00,76.19,76.31,76.13,76.29,51400.0,58.634,58.7264,58.5878,58.711,51400.0
2013-06-25 12:00:00,76.29,76.31,76.14,76.21,75600.0,58.711,58.7264,58.5955,58.6494,75600.0
2013-06-25 12:10:00,76.21,76.31,76.17,76.25,46200.0,58.6494,58.7264,58.6186,58.6802,46200.0
2013-06-25 12:20:00,76.24,76.24,76.12,76.18,63000.0,58.6725,58.6725,58.5801,58.6263,63000.0
2013-06-25 12:30:00,76.19,76.36,76.19,76.32,95200.0,58.634,58.7648,58.634,58.7341,95200.0
2013-06-25 12:40:00,76.32,76.33,76.2,76.24,56000.0,58.7341,58.7417,58.6417,58.6725,56000.0
2013-06-25 12:50:00,76.23,76.33,76.22,76.3,83800.0,58.6648,58.7417,58.6571,58.7187,83800.0
2013-06-25 13:00:00,76.28,76.39,76.26,76.3,72600.0,58.7033,58.7879,58.6879,58.7187,72600.0
2013-06-25 13:10:00,76.29,76.36,76.13,76.24,113600.0,58.711,58.7648,58.5878,58.6725,113600.0
2013-06-25 13:20:00,76.25,76.25,76.11,76.14,58800.0,58.6802,58.6802,58.5724,58.5955,58800.0
2013-06-25 13:30:00,76.14,76.26,76.13,76.22,107000.0,58.5955,58.6879,58.5878,58.6571,107000.0
2013-06-25 13:40:00,76.22,76.46,76.17,76.44,59000.0,58.6571,58.8418,58.6186,58.8264,59000.0
2013-06-25 13:50:00,76.42,76.43,76.26,76.28,105400.0,58.811,58.8187,58.6879,58.7033,105400.0
2013-06-25 14:00:00,76.25,76.41,76.19,76.32,120400.0,58.6802,58.8033,58.634,58.7341,120400.0
2013-06-25 14:10:00,76.32,76.36,76.26,76.3,64600.0,58.7341,58.7648,58.6879,58.7187,64600.0
2013-06-25 14:20:00,76.31,76.38,76.26,76.36,63600.0,58.7264,58.7802,58.6879,58.7648,63600.0
2013-06-25 14:30:00,76.36,76.52,76.33,76.46,80200.0,58.7648,58.888,58.7417,58.8418,80200.0
2013-06-25 14:40:00,76.49,76.55,76.43,76.5,62800.0,58.8649,58.9111,58.8187,58.8726,62800.0
2013-06-25 14:50:00,76.5,76.58,76.42,76.5,81200.0,58.8726,58.9341,58.811,58.8726,81200.0
2013-06-25 15:00:00,76.52,76.6,76.5,76.59,94600.0,58.888,58.9495,58.8726,58.9418,94600.0
2013-06-25 15:10:00,76.6,76.7,76.59,76.65,142600.0,58.9495,59.0265,58.9418,58.988,142600.0
2013-06-25 15:20:00,76.64,76.75,76.61,76.71,79400.0,58.9803,59.065,58.9572,59.0342,79400.0
2013-06-25 15:30:00,76.72,76.95,76.67,76.95,200400.0,59.0419,59.2189,59.0034,59.2189,200400.0
2013-06-25 15:40:00,76.94,76.99,76.88,76.92,272800.0,59.2112,59.2497,59.165,59.1958,272800.0
2013-06-25 15:50:00,76.89,76.97,76.72,76.76,450800.0,59.1727,59.2343,59.0419,59.0727,450800.0
2013-06-26 09:30:00,77.44,78.07,77.44,77.8,182800.0,59.596,60.0808,59.596,59.873,182800.0
2013-06-26 09:40:00,77.85,78.17,77.63,77.86,189800.0,59.9115,60.1578,59.7422,59.9192,189800.0
2013-06-26 09:50:00,77.85,77.86,77.5,77.64,146800.0,59.9115,59.9192,59.6422,59.7499,146800.0
2013-06-26 10:00:00,77.64,77.91,77.62,77.72,159800.0,59.7499,59.9577,59.7345,59.8115,159800.0
2013-06-26 10:10:00,77.72,77.72,77.44,77.52,125000.0,59.8115,59.8115,59.596,59.6575,125000.0
2013-06-26 10:20:00,77.52,77.67,77.49,77.55,63000.0,59.6575,59.773,59.6345,59.6806,63000.0
2013-06-26 10:30:00,77.53,77.77,77.49,77.76,92800.0,59.6652,59.8499,59.6345,59.8422,92800.0
2013-06-26 10:40:00,77.76,77.96,77.69,77.91,175200.0,59.8422,59.9962,59.7884,59.9577,175200.0
2013-06-26 10:50:00,77.91,77.96,77.73,77.79,95200.0,59.9577,59.9962,59.8192,59.8653,95200.0
2013-06-26 11:00:00,77.79,77.8,77.53,77.6,55200.0,59.8653,59.873,59.6652,59.7191,55200.0
2013-06-26 11:10:00,77.6,77.82,77.57,77.78,64800.0,59.7191,59.8884,59.696,59.8576,64800.0
2013-06-26 11:20:00,77.77,77.79,77.57,77.64,45800.0,59.8499,59.8653,59.696,59.7499,45800.0
2013-06-26 11:30:00,77.64,77.85,77.6,77.82,58200.0,59.7499,59.9115,59.7191,59.8884,58200.0
2013-06-26 11:40:00,77.86,77.91,77.7,77.73,84400.0,59.9192,59.9577,59.7961,59.8192,84400.0
2013-06-26 11:50:00,77.74,77.78,77.64,77.64,43800.0,59.8268,59.8576,59.7499,59.7499,43800.0
2013-06-26 12:00:00,77.66,77.89,77.65,77.75,36800.0,59.7653,59.9423,59.7576,59.8345,36800.0
2013-06-26 12:10:00,77.77,77.86,77.72,77.78,28200.0,59.8499,59.9192,59.8115,59.8576,28200.0
2013-06-26 12:20:00,77.78,77.78,77.57,77.58,26200.0,59.8576,59.8576,59.696,59.7037,26200.0
2013-06-26 12:30:00,77.58,77.63,77.42,77.52,43000.0,59.7037,59.7422,59.5806,59.6575,43000.0
2013-06-26 12:40:00,77.53,77.57,77.35,77.47,46200.0,59.6652,59.696,59.5267,59.6191,46200.0
2013-06-26 12:50:00,77.47,77.56,77.47,77.54,59000.0,59.6191,59.6883,59.6191,59.6729,59000.0
2013-06-26 13:00:00,77.55,77.61,77.49,77.51,78200.0,59.6806,59.7268,59.6345,59.6498,78200.0
2013-06-26 13:10:00,77.5,77.64,77.5,77.56,72800.0,59.6422,59.7499,59.6422,59.6883,72800.0
2013-06-26 13:20:00,77.55,77.75,77.52,77.69,75600.0,59.6806,59.8345,59.6575,59.7884,75600.0
2013-06-26 13:30:00,77.69,77.93,77.67,77.91,96600.0,59.7884,59.9731,59.773,59.9577,96600.0
2013-06-26 13:40:00,77.91,77.92,77.82,77.86,111400.0,59.9577,59.9654,59.8884,59.9192,111400.0
2013-06-26 13:50:00,77.86,78.04,77.86,77.95,56200.0,59.9192,60.0577,59.9192,59.9885,56200.0
2013-06-26 14:00:00,77.92,77.95,77.76,77.92,75400.0,59.9654,59.9885,59.8422,59.9654,75400.0
2013-06-26 14:10:00,77.91,77.97,77.83,77.95,47800.0,59.9577,60.0039,59.8961,59.9885,47800.0
2013-06-26 14:20:00,77.95,78.14,77.94,78.06,72400.0,59.9885,60.1347,59.9808,60.0731,72400.0
2013-06-26 14:30:00,78.06,78.11,78.0,78.11,67000.0,60.0731,60.1116,60.0269,60.1116,67000.0
2013-06-26 14:40:00,78.08,78.15,78.06,78.13,65400.0,60.0885,60.1424,60.0731,60.127,65400.0
2013-06-26 14:50:00,78.13,78.17,77.98,78.12,124400.0,60.127,60.1578,60.0115,60.1193,124400.0
2013-06-26 15:00:00,78.12,78.45,78.12,78.39,106000.0,60.1193,60.3732,60.1193,60.3271,106000.0
2013-06-26 15:10:00,78.39,78.42,78.3,78.38,74600.0,60.3271,60.3502,60.2578,60.3194,74600.0
2013-06-26 15:20:00,78.39,78.41,78.3,78.39,89600.0,60.3271,60.3425,60.2578,60.3271,89600.0
2013-06-26 15:30:00,78.39,78.43,78.26,78.33,129800.0,60.3271,60.3579,60.227,60.2809,129800.0
2013-06-26 15:40:00,78.33,78.38,78.09,78.24,157000.0,60.2809,60.3194,60.0962,60.2116,157000.0
2013-06-26 15:50:00,78.24,78.29,78.09,78.17,300200.0,60.2116,60.2501,60.0962,60.1578,300200.0
2013-06-27 09:30:00,78.53,78.82,78.41,78.55,175800.0,60.4348,60.658,60.3425,60.4502,175800.0
2013-06-27 09:40:00,78.55,78.64,78.03,78.06,142000.0,60.4502,60.5195,60.05,60.0731,142000.0
2013-06-27 09:50:00,78.06,78.19,78.02,78.08,187600.0,60.0731,60.1732,60.0423,60.0885,187600.0
2013-06-27 10:00:00,78.12,78.22,77.59,77.83,113200.0,60.1193,60.1962,59.7114,59.8961,113200.0
2013-06-27 10:10:00,77.89,78.19,77.86,78.07,73200.0,59.9423,60.1732,59.9192,60.0808,73200.0
2013-06-27 10:20:00,78.07,78.08,77.87,78.04,69600.0,60.0808,60.0885,59.9269,60.0577,69600.0
2013-06-27 10:30:00,78.05,78.12,77.99,78.03,64200.0,60.0654,60.1193,60.0192,60.05,64200.0
2013-06-27 10:40:00,78.03,78.06,77.74,77.76,107600.0,60.05,60.0731,59.8268,59.8422,107600.0
2013-06-27 10:50:00,77.77,77.94,77.77,77.82,67200.0,59.8499,59.9808,59.8499,59.8884,67200.0
2013-06-27 11:00:00,77.8,77.99,77.8,77.83,61400.0,59.873,60.0192,59.873,59.8961,61400.0
2013-06-27 11:10:00,77.82,77.89,77.69,77.74,86400.0,59.8884,59.9423,59.7884,59.8268,86400.0
2013-06-27 11:20:00,77.71,77.94,77.66,77.88,83200.0,59.8038,59.9808,59.7653,59.9346,83200.0
2013-06-27 11:30:00,77.87,78.04,77.86,78.01,78800.0,59.9269,60.0577,59.9192,60.0346,78800.0
2013-06-27 11:40:00,78.03,78.11,77.95,77.99,43200.0,60.05,60.1116,59.9885,60.0192,43200.0
2013-06-27 11:50:00,78.0,78.16,78.0,78.1,48000.0,60.0269,60.1501,60.0269,60.1039,48000.0
2013-06-27 12:00:00,78.1,78.12,77.98,77.98,59000.0,60.1039,60.1193,60.0115,60.0115,59000.0
2013-06-27 12:10:00,77.98,77.99,77.86,77.86,60800.0,60.0115,60.0192,59.9192,59.9192,60800.0
2013-06-27 12:20:00,77.86,77.86,77.69,77.71,51400.0,59.9192,59.9192,59.7884,59.8038,51400.0
2013-06-27 12:30:00,77.72,77.88,77.72,77.88,45800.0,59.8115,59.9346,59.8115,59.9346,45800.0
2013-06-27 12:40:00,77.9,77.96,77.84,77.89,48400.0,59.95,59.9962,59.9038,59.9423,48400.0
2013-06-27 12:50:00,77.91,78.08,77.86,78.04,51800.0,59.9577,60.0885,59.9192,60.0577,51800.0
2013-06-27 13:00:00,78.02,78.23,77.99,78.11,52600.0,60.0423,60.2039,60.0192,60.1116,52600.0
2013-06-27 13:10:00,78.1,78.25,78.08,78.23,33200.0,60.1039,60.2193,60.0885,60.2039,33200.0
2013-06-27 13:20:00,78.23,78.23,78.13,78.17,35200.0,60.2039,60.2039,60.127,60.1578,35200.0
2013-06-27 13:30:00,78.16,78.35,78.16,78.31,54600.0,60.1501,60.2963,60.1501,60.2655,54600.0
2013-06-27 13:40:00,78.31,78.33,78.1,78.19,86200.0,60.2655,60.2809,60.1039,60.1732,86200.0
2013-06-27 13:50:00,78.19,78.19,77.94,77.94,52800.0,60.1732,60.1732,59.9808,59.9808,52800.0
2013-06-27 14:00:00,77.93,77.98,77.84,77.94,73000.0,59.9731,60.0115,59.9038,59.9808,73000.0
2013-06-27 14:10:00,77.95,78.06,77.92,78.04,48600.0,59.9885,60.0731,59.9654,60.0577,48600.0
2013-06-27 14:20:00,78.05,78.2,77.99,78.2,49400.0,60.0654,60.1809,60.0192,60.1809,49400.0
2013-06-27 14:30:00,78.2,78.39,78.2,78.26,70600.0,60.1809,60.3271,60.1809,60.227,70600.0
2013-06-27 14:40:00,78.26,78.32,78.05,78.14,64000.0,60.227,60.2732,60.0654,60.1347,64000.0
2013-06-27 14:50:00,78.13,78.14,78.0,78.04,65400.0,60.127,60.1347,60.0269,60.0577,65400.0
2013-06-27 15:00:00,78.03,78.06,77.82,77.95,91400.0,60.05,60.0731,59.8884,59.9885,91400.0
2013-06-27 15:10:00,77.92,78.11,77.91,78.1,67000.0,59.9654,60.1116,59.9577,60.1039,67000.0
2013-06-27 15:20:00,78.1,78.2,78.07,78.2,74800.0,60.1039,60.1809,60.0808,60.1809,74800.0
2013-06-27 15:30:00,78.19,78.23,78.06,78.11,74600.0,60.1732,60.2039,60.0731,60.1116,74600.0
2013-06-27 15:40:00,78.1,78.1,77.83,77.83,178600.0,60.1039,60.1039,59.8961,59.8961,178600.0
2013-06-27 15:50:00,77.83,77.96,77.67,77.7,453600.0,59.8961,59.9962,59.773,59.7961,453600.0
2013-06-28 09:30:00,77.47,77.83,77.33,77.67,103800.0,59.6191,59.8961,59.5113,59.773,103800.0
2013-06-28 09:40:00,77.73,77.74,77.19,77.25,128600.0,59.8192,59.8268,59.4036,59.4498,128600.0
2013-06-28 09:50:00,77.24,77.53,77.22,77.29,190400.0,59.4421,59.6652,59.4267,59.4805,190400.0
2013-06-28 10:00:00,77.21,77.44,77.15,77.25,160400.0,59.419,59.596,59.3728,59.4498,160400.0
2013-06-28 10:10:00,77.26,77.53,77.14,77.46,85000.0,59.4575,59.6652,59.3651,59.6114,85000.0
2013-06-28 10:20:00,77.48,77.66,77.41,77.66,46200.0,59.6268,59.7653,59.5729,59.7653,46200.0
2013-06-28 10:30:00,77.7,77.81,77.65,77.8,43800.0,59.7961,59.8807,59.7576,59.873,43800.0
2013-06-28 10:40:00,77.81,77.86,77.7,77.74,35200.0,59.8807,59.9192,59.7961,59.8268,35200.0
2013-06-28 10:50:00,77.76,77.97,77.75,77.92,67800.0,59.8422,60.0039,59.8345,59.9654,67800.0
2013-06-28 11:00:00,77.9,78.01,77.85,77.95,112200.0,59.95,60.0346,59.9115,59.9885,112200.0
2013-06-28 11:10:00,77.97,78.08,77.9,77.92,40800.0,60.0039,60.0885,59.95,59.9654,40800.0
2013-06-28 11:20:00,77.9,77.93,77.78,77.78,28800.0,59.95,59.9731,59.8576,59.8576,28800.0
2013-06-28 11:30:00,77.77,77.95,77.77,77.88,48200.0,59.8499,59.9885,59.8499,59.9346,48200.0
2013-06-28 11:40:00,77.88,78.05,77.7,78.05,53200.0,59.9346,60.0654,59.7961,60.0654,53200.0
2013-06-28 11:50:00,78.05,78.08,77.95,78.0,50200.0,60.0654,60.0885,59.9885,60.0269,50200.0
2013-06-28 12:00:00,77.99,77.99,77.7,77.77,41800.0,60.0192,60.0192,59.7961,59.8499,41800.0
2013-06-28 12:10:00,77.77,77.88,77.69,77.71,44800.0,59.8499,59.9346,59.7884,59.8038,44800.0
2013-06-28 12:20:00,77.7,77.78,77.61,77.78,27200.0,59.7961,59.8576,59.7268,59.8576,27200.0
2013-06-28 12:30:00,77.77,77.77,77.61,77.69,33000.0,59.8499,59.8499,59.7268,59.7884,33000.0
2013-06-28 12:40:00,77.7,77.7,77.55,77.65,27200.0,59.7961,59.7961,59.6806,59.7576,27200.0
2013-06-28 12:50:00,77.64,77.7,77.56,77.65,43600.0,59.7499,59.7961,59.6883,59.7576,43600.0
2013-06-28 13:00:00,77.61,77.8,77.56,77.79,34800.0,59.7268,59.873,59.6883,59.8653,34800.0
2013-06-28 13:10:00,77.77,77.89,77.71,77.8,47000.0,59.8499,59.9423,59.8038,59.873,47000.0
2013-06-28 13:20:00,77.8,77.83,77.7,77.72,56600.0,59.873,59.8961,59.7961,59.8115,56600.0
2013-06-28 13:30:00,77.73,77.85,77.73,77.78,30200.0,59.8192,59.9115,59.8192,59.8576,30200.0
2013-06-28 13:40:00,77.78,77.82,77.67,77.78,27200.0,59.8576,59.8884,59.773,59.8576,27200.0
2013-06-28 13:50:00,77.78,77.85,77.76,77.83,36000.0,59.8576,59.9115,59.8422,59.8961,36000.0
2013-06-28 14:00:00,77.82,77.95,77.82,77.92,39400.0,59.8884,59.9885,59.8884,59.9654,39400.0
2013-06-28 14:10:00,77.93,77.96,77.78,77.82,21600.0,59.9731,59.9962,59.8576,59.8884,21600.0
2013-06-28 14:20:00,77.81,77.81,77.64,77.68,39800.0,59.8807,59.8807,59.7499,59.7807,39800.0
2013-06-28 14:30:00,77.67,77.76,77.66,77.74,41800.0,59.773,59.8422,59.7653,59.8268,41800.0
2013-06-28 14:40:00,77.73,77.77,77.6,77.7,41800.0,59.8192,59.8499,59.7191,59.7961,41800.0
2013-06-28 14:50:00,77.71,77.72,77.62,77.67,49800.0,59.8038,59.8115,59.7345,59.773,49800.0
2013-06-28 15:00:00,77.67,77.67,77.48,77.5,92800.0,59.773,59.773,59.6268,59.6422,92800.0
2013-06-28 15:10:00,77.51,77.7,77.48,77.7,65200.0,59.6498,59.7961,59.6268,59.7961,65200.0
2013-06-28 15:20:00,77.69,77.78,77.65,77.74,74800.0,59.7884,59.8576,59.7576,59.8268,74800.0
2013-06-28 15:30:00,77.77,77.83,77.7,77.83,79600.0,59.8499,59.8961,59.7961,59.8961,79600.0
2013-06-28 15:40:00,77.83,77.83,77.49,77.5,147600.0,59.8961,59.8961,59.6345,59.6422,147600.0
2013-06-28 15:50:00,77.49,77.6,77.11,77.13,404800.0,59.6345,59.7191,59.342,59.3574,404800.0
2013-07-01 09:30:00,77.83,77.95,77.61,77.61,179000.0,59.8961,59.9885,59.7268,59.7268,179000.0
2013-07-01 09:40:00,77.67,78.04,77.57,77.91,122000.0,59.773,60.0577,59.696,59.9577,122000.0
2013-07-01 09:50:00,77.94,78.05,77.75,77.75,65200.0,59.9808,60.0654,59.8345,59.8345,65200.0
2013-07-01 10:00:00,77.83,78.23,77.79,78.08,75200.0,59.8961,60.2039,59.8653,60.0885,75200.0
2013-07-01 10:10:00,78.14,78.22,78.08,78.12,50400.0,60.1347,60.1962,60.0885,60.1193,50400.0
2013-07-01 10:20:00,78.12,78.13,78.0,78.0,90800.0,60.1193,60.127,60.0269,60.0269,90800.0
2013-07-01 10:30:00,78.04,78.11,77.88,77.91,56800.0,60.0577,60.1116,59.9346,59.9577,56800.0
2013-07-01 10:40:00,77.91,78.06,77.89,78.06,106800.0,59.9577,60.0731,59.9423,60.0731,106800.0
2013-07-01 10:50:00,78.03,78.18,78.03,78.05,42000.0,60.05,60.1655,60.05,60.0654,42000.0
2013-07-01 11:00:00,78.05,78.22,78.05,78.19,29400.0,60.0654,60.1962,60.0654,60.1732,29400.0
2013-07-01 11:10:00,78.21,78.23,78.14,78.17,47200.0,60.1886,60.2039,60.1347,60.1578,47200.0
2013-07-01 11:20:00,78.17,78.27,78.17,78.22,61800.0,60.1578,60.2347,60.1578,60.1962,61800.0
2013-07-01 11:30:00,78.2,78.28,78.07,78.07,29400.0,60.1809,60.2424,60.0808,60.0808,29400.0
2013-07-01 11:40:00,78.06,78.39,77.95,78.34,39800.0,60.0731,60.3271,59.9885,60.2886,39800.0
2013-07-01 11:50:00,78.31,78.38,78.25,78.36,26200.0,60.2655,60.3194,60.2193,60.304,26200.0
2013-07-01 12:00:00,78.42,78.54,78.34,78.52,56400.0,60.3502,60.4425,60.2886,60.4271,56400.0
2013-07-01 12:10:00,78.52,78.58,78.38,78.48,59800.0,60.4271,60.4733,60.3194,60.3963,59800.0
2013-07-01 12:20:00,78.44,78.44,78.31,78.32,25200.0,60.3656,60.3656,60.2655,60.2732,25200.0
2013-07-01 12:30:00,78.3,78.4,78.24,78.34,17600.0,60.2578,60.3348,60.2116,60.2886,17600.0
2013-07-01 12:40:00,78.33,78.42,78.33,78.41,17000.0,60.2809,60.3502,60.2809,60.3425,17000.0
2013-07-01 12:50:00,78.39,78.42,78.26,78.28,17400.0,60.3271,60.3502,60.227,60.2424,17400.0
2013-07-01 13:00:00,78.28,78.29,78.08,78.16,55000.0,60.2424,60.2501,60.0885,60.1501,55000.0
2013-07-01 13:10:00,78.14,78.18,78.08,78.11,28200.0,60.1347,60.1655,60.0885,60.1116,28200.0
2013-07-01 13:20:00,78.11,78.15,78.02,78.09,24800.0,60.1116,60.1424,60.0423,60.0962,24800.0
2013-07-01 13:30:00,78.08,78.14,77.99,78.12,29200.0,60.0885,60.1347,60.0192,60.1193,29200.0
2013-07-01 13:40:00,78.11,78.15,77.97,77.97,44800.0,60.1116,60.1424,60.0039,60.0039,44800.0
2013-07-01 13:50:00,77.97,78.01,77.81,77.81,42800.0,60.0039,60.0346,59.8807,59.8807,42800.0
2013-07-01 14:00:00,77.8,77.95,77.8,77.92,68800.0,59.873,59.9885,59.873,59.9654,68800.0
2013-07-01 14:10:00,77.92,77.99,77.77,77.78,56200.0,59.9654,60.0192,59.8499,59.8576,56200.0
2013-07-01 14:20:00,77.77,77.78,77.63,77.77,59800.0,59.8499,59.8576,59.7422,59.8499,59800.0
2013-07-01 14:30:00,77.77,77.78,77.63,77.68,41600.0,59.8499,59.8576,59.7422,59.7807,41600.0
2013-07-01 14:40:00,77.68,77.84,77.67,77.79,50800.0,59.7807,59.9038,59.773,59.8653,50800.0
2013-07-01 14:50:00,77.77,77.93,77.77,77.87,35800.0,59.8499,59.9731,59.8499,59.9269,35800.0
2013-07-01 15:00:00,77.88,77.99,77.86,77.95,55200.0,59.9346,60.0192,59.9192,59.9885,55200.0
2013-07-01 15:10:00,77.97,78.0,77.89,77.89,38800.0,60.0039,60.0269,59.9423,59.9423,38800.0
2013-07-01 15:20:00,77.9,77.94,77.8,77.82,39200.0,59.95,59.9808,59.873,59.8884,39200.0
2013-07-01 15:30:00,77.81,77.83,77.68,77.71,65200.0,59.8807,59.8961,59.7807,59.8038,65200.0
2013-07-01 15:40:00,77.71,77.73,77.61,77.66,86400.0,59.8038,59.8192,59.7268,59.7653,86400.0
2013-07-01 15:50:00,77.66,77.78,77.58,77.68,197800.0,59.7653,59.8576,59.7037,59.7807,197800.0
2013-07-02 09:30:00,77.64,78.25,77.51,78.1,118000.0,59.7499,60.2193,59.6498,60.1039,118000.0
2013-07-02 09:40:00,78.07,78.48,78.05,78.38,61000.0,60.0808,60.3963,60.0654,60.3194,61000.0
2013-07-02 09:50:00,78.34,78.42,77.96,77.96,64400.0,60.2886,60.3502,59.9962,59.9962,64400.0
2013-07-02 10:00:00,77.96,78.3,77.96,78.24,63200.0,59.9962,60.2578,59.9962,60.2116,63200.0
2013-07-02 10:10:00,78.24,78.24,77.95,77.96,46800.0,60.2116,60.2116,59.9885,59.9962,46800.0
2013-07-02 10:20:00,78.0,78.17,77.96,77.96,44000.0,60.0269,60.1578,59.9962,59.9962,44000.0
2013-07-02 10:30:00,78.0,78.0,77.76,77.96,39400.0,60.0269,60.0269,59.8422,59.9962,39400.0
2013-07-02 10:40:00,77.99,78.16,77.89,77.99,34800.0,60.0192,60.1501,59.9423,60.0192,34800.0
2013-07-02 10:50:00,78.01,78.14,77.93,77.95,35200.0,60.0346,60.1347,59.9731,59.9885,35200.0
2013-07-02 11:00:00,77.95,78.09,77.94,78.0,84400.0,59.9885,60.0962,59.9808,60.0269,84400.0
2013-07-02 11:10:00,77.99,78.14,77.97,78.11,24800.0,60.0192,60.1347,60.0039,60.1116,24800.0
2013-07-02 11:20:00,78.1,78.12,77.98,78.12,47000.0,60.1039,60.1193,60.0115,60.1193,47000.0
2013-07-02 11:30:00,78.11,78.14,78.0,78.08,86800.0,60.1116,60.1347,60.0269,60.0885,86800.0
2013-07-02 11:40:00,78.08,78.11,78.01,78.02,63200.0,60.0885,60.1116,60.0346,60.0423,63200.0
2013-07-02 11:50:00,78.03,78.06,77.96,77.99,26600.0,60.05,60.0731,59.9962,60.0192,26600.0
2013-07-02 12:00:00,78.04,78.05,77.85,77.85,29600.0,60.0577,60.0654,59.9115,59.9115,29600.0
2013-07-02 12:10:00,77.82,77.94,77.78,77.94,25400.0,59.8884,59.9808,59.8576,59.9808,25400.0
2013-07-02 12:20:00,77.95,77.95,77.8,77.86,52400.0,59.9885,59.9885,59.873,59.9192,52400.0
2013-07-02 12:30:00,77.82,77.97,77.8,77.84,55800.0,59.8884,60.0039,59.873,59.9038,55800.0
2013-07-02 12:40:00,77.84,77.84,77.61,77.66,29600.0,59.9038,59.9038,59.7268,59.7653,29600.0
2013-07-02 12:50:00,77.66,77.79,77.65,77.78,96000.0,59.7653,59.8653,59.7576,59.8576,96000.0
2013-07-02 13:00:00,77.77,77.78,77.73,77.75,60000.0,59.8499,59.8576,59.8192,59.8345,60000.0
2013-07-02 13:10:00,77.75,77.76,77.65,77.73,42200.0,59.8345,59.8422,59.7576,59.8192,42200.0
2013-07-02 13:20:00,77.74,77.76,77.69,77.7,31400.0,59.8268,59.8422,59.7884,59.7961,31400.0
2013-07-02 13:30:00,77.7,77.71,77.42,77.45,42000.0,59.7961,59.8038,59.5806,59.6037,42000.0
2013-07-02 13:40:00,77.46,77.48,77.33,77.41,43000.0,59.6114,59.6268,59.5113,59.5729,43000.0
2013-07-02 13:50:00,77.39,77.52,77.39,77.48,27000.0,59.5575,59.6575,59.5575,59.6268,27000.0
2013-07-02 14:00:00,77.51,77.54,77.42,77.46,51200.0,59.6498,59.6729,59.5806,59.6114,51200.0
2013-07-02 14:10:00,77.45,77.46,77.31,77.39,44800.0,59.6037,59.6114,59.4959,59.5575,44800.0
2013-07-02 14:20:00,77.38,77.39,77.23,77.29,43400.0,59.5498,59.5575,59.4344,59.4805,43400.0
2013-07-02 14:30:00,77.28,77.39,77.23,77.26,32600.0,59.4728,59.5575,59.4344,59.4575,32600.0
2013-07-02 14:40:00,77.25,77.34,77.2,77.31,50000.0,59.4498,59.519,59.4113,59.4959,50000.0
2013-07-02 14:50:00,77.31,77.42,77.26,77.36,38800.0,59.4959,59.5806,59.4575,59.5344,38800.0
2013-07-02 15:00:00,77.37,77.53,77.35,77.47,41400.0,59.5421,59.6652,59.5267,59.6191,41400.0
2013-07-02 15:10:00,77.49,77.58,77.48,77.56,42600.0,59.6345,59.7037,59.6268,59.6883,42600.0
2013-07-02 15:20:00,77.57,77.58,77.38,77.42,142600.0,59.696,59.7037,59.5498,59.5806,142600.0
2013-07-02 15:30:00,77.42,77.51,77.35,77.49,90000.0,59.5806,59.6498,59.5267,59.6345,90000.0
2013-07-02 15:40:00,77.49,77.55,77.39,77.46,146000.0,59.6345,59.6806,59.5575,59.6114,146000.0
2013-07-02 15:50:00,77.48,77.68,77.46,77.58,235400.0,59.6268,59.7807,59.6114,59.7037,235400.0
2013-07-03 09:30:00,77.21,77.41,77.04,77.18,151000.0,59.419,59.5729,59.2881,59.3959,151000.0
2013-07-03 09:40:00,77.28,77.38,77.16,77.27,94200.0,59.4728,59.5498,59.3805,59.4651,94200.0
2013-07-03 09:50:00,77.3,77.38,77.01,77.01,102600.0,59.4882,59.5498,59.2651,59.2651,102600.0
2013-07-03 10:00:00,77.03,77.1,76.83,77.04,117800.0,59.2805,59.3343,59.1265,59.2881,117800.0
2013-07-03 10:10:00,77.05,77.13,76.86,77.04,85000.0,59.2958,59.3574,59.1496,59.2881,85000.0
2013-07-03 10:20:00,77.04,77.32,77.0,77.32,54600.0,59.2881,59.5036,59.2574,59.5036,54600.0
2013-07-03 10:30:00,77.32,77.39,77.17,77.22,57800.0,59.5036,59.5575,59.3882,59.4267,57800.0
2013-07-03 10:40:00,77.2,77.32,77.08,77.23,49400.0,59.4113,59.5036,59.3189,59.4344,49400.0
2013-07-03 10:50:00,77.26,77.35,77.2,77.25,42600.0,59.4575,59.5267,59.4113,59.4498,42600.0
2013-07-03 11:00:00,77.24,77.41,77.24,77.36,44600.0,59.4421,59.5729,59.4421,59.5344,44600.0
2013-07-03 11:10:00,77.39,77.55,77.39,77.46,49400.0,59.5575,59.6806,59.5575,59.6114,49400.0
2013-07-03 11:20:00,77.48,77.55,77.44,77.51,37800.0,59.6268,59.6806,59.596,59.6498,37800.0
2013-07-03 11:30:00,77.54,77.65,77.52,77.65,36800.0,59.6729,59.7576,59.6575,59.7576,36800.0
2013-07-03 11:40:00,77.66,77.7,77.57,77.58,23600.0,59.7653,59.7961,59.696,59.7037,23600.0
2013-07-03 11:50:00,77.59,77.86,77.59,77.82,41000.0,59.7114,59.9192,59.7114,59.8884,41000.0
2013-07-03 12:00:00,77.83,77.83,77.68,77.76,50200.0,59.8961,59.8961,59.7807,59.8422,50200.0
2013-07-03 12:10:00,77.74,77.76,77.67,77.76,55200.0,59.8268,59.8422,59.773,59.8422,55200.0
2013-07-03 12:20:00,77.76,77.76,77.58,77.58,94800.0,59.8422,59.8422,59.7037,59.7037,94800.0
2013-07-03 12:30:00,77.58,77.61,77.49,77.51,112800.0,59.7037,59.7268,59.6345,59.6498,112800.0
2013-07-03 12:40:00,77.51,77.65,77.51,77.63,74200.0,59.6498,59.7576,59.6498,59.7422,74200.0
2013-07-03 12:50:00,77.63,77.64,77.5,77.61,104000.0,59.7422,59.7499,59.6422,59.7268,104000.0
2013-07-05 09:30:00,78.21,78.41,78.01,78.12,81200.0,60.1886,60.3425,60.0346,60.1193,81200.0
2013-07-05 09:40:00,78.1,78.74,78.1,78.71,76600.0,60.1039,60.5964,60.1039,60.5733,76600.0
2013-07-05 09:50:00,78.69,78.75,78.33,78.42,41800.0,60.5579,60.6041,60.2809,60.3502,41800.0
2013-07-05 10:00:00,78.35,78.35,78.01,78.21,41800.0,60.2963,60.2963,60.0346,60.1886,41800.0
2013-07-05 10:10:00,78.21,78.21,78.01,78.07,24600.0,60.1886,60.1886,60.0346,60.0808,24600.0
2013-07-05 10:20:00,78.07,78.08,77.86,78.05,30400.0,60.0808,60.0885,59.9192,60.0654,30400.0
2013-07-05 10:30:00,78.04,78.36,78.01,78.33,94200.0,60.0577,60.304,60.0346,60.2809,94200.0
2013-07-05 10:40:00,78.33,78.49,78.32,78.33,39200.0,60.2809,60.404,60.2732,60.2809,39200.0
2013-07-05 10:50:00,78.33,78.39,78.21,78.35,20200.0,60.2809,60.3271,60.1886,60.2963,20200.0
2013-07-05 11:00:00,78.36,78.42,78.3,78.39,99000.0,60.304,60.3502,60.2578,60.3271,99000.0
2013-07-05 11:10:00,78.39,78.49,78.2,78.32,23000.0,60.3271,60.404,60.1809,60.2732,23000.0
2013-07-05 11:20:00,78.33,78.37,78.28,78.31,15400.0,60.2809,60.3117,60.2424,60.2655,15400.0
2013-07-05 11:30:00,78.21,78.26,78.15,78.25,45600.0,60.1886,60.227,60.1424,60.2193,45600.0
2013-07-05 11:40:00,78.26,78.26,78.16,78.25,12600.0,60.227,60.227,60.1501,60.2193,12600.0
2013-07-05 11:50:00,78.27,78.42,78.22,78.39,20800.0,60.2347,60.3502,60.1962,60.3271,20800.0
2013-07-05 12:00:00,78.41,78.55,78.41,78.51,61400.0,60.3425,60.4502,60.3425,60.4194,61400.0
2013-07-05 12:10:00,78.53,78.62,78.41,78.6,29400.0,60.4348,60.5041,60.3425,60.4887,29400.0
2013-07-05 12:20:00,78.6,78.62,78.44,78.47,16800.0,60.4887,60.5041,60.3656,60.3886,16800.0
2013-07-05 12:30:00,78.5,78.58,78.43,78.46,24200.0,60.4117,60.4733,60.3579,60.3809,24200.0
2013-07-05 12:40:00,78.46,78.5,78.43,78.49,24000.0,60.3809,60.4117,60.3579,60.404,24000.0
2013-07-05 12:50:00,78.49,78.51,78.44,78.47,57000.0,60.404,60.4194,60.3656,60.3886,57000.0
2013-07-05 13:00:00,78.46,78.46,78.39,78.42,16000.0,60.3809,60.3809,60.3271,60.3502,16000.0
2013-07-05 13:10:00,78.41,78.54,78.38,78.4,20400.0,60.3425,60.4425,60.3194,60.3348,20400.0
2013-07-05 13:20:00,78.4,78.42,78.36,78.41,12800.0,60.3348,60.3502,60.304,60.3425,12800.0
2013-07-05 13:30:00,78.4,78.46,78.38,78.39,8200.0,60.3348,60.3809,60.3194,60.3271,8200.0
2013-07-05 13:40:00,78.42,78.42,78.38,78.4,8400.0,60.3502,60.3502,60.3194,60.3348,8400.0
2013-07-05 13:50:00,78.39,78.49,78.39,78.48,17000.0,60.3271,60.404,60.3271,60.3963,17000.0
2013-07-05 14:00:00,78.48,78.54,78.47,78.53,13400.0,60.3963,60.4425,60.3886,60.4348,13400.0
2013-07-05 14:10:00,78.55,78.6,78.5,78.5,45400.0,60.4502,60.4887,60.4117,60.4117,45400.0
2013-07-05 14:20:00,78.51,78.67,78.5,78.65,28400.0,60.4194,60.5426,60.4117,60.5272,28400.0
2013-07-05 14:30:00,78.66,78.77,78.64,78.72,42200.0,60.5349,60.6195,60.5195,60.581,42200.0
2013-07-05 14:40:00,78.76,78.77,78.58,78.58,75200.0,60.6118,60.6195,60.4733,60.4733,75200.0
2013-07-05 14:50:00,78.61,78.71,78.54,78.54,24200.0,60.4964,60.5733,60.4425,60.4425,24200.0
2013-07-05 15:00:00,78.55,78.62,78.54,78.61,28200.0,60.4502,60.5041,60.4425,60.4964,28200.0
2013-07-05 15:10:00,78.61,78.66,78.55,78.57,29400.0,60.4964,60.5349,60.4502,60.4656,29400.0
2013-07-05 15:20:00,78.55,78.55,78.4,78.44,22800.0,60.4502,60.4502,60.3348,60.3656,22800.0
2013-07-05 15:30:00,78.45,78.54,78.44,78.49,29400.0,60.3732,60.4425,60.3656,60.404,29400.0
2013-07-05 15:40:00,78.5,78.58,78.42,78.54,46600.0,60.4117,60.4733,60.3502,60.4425,46600.0
2013-07-05 15:50:00,78.54,78.78,78.52,78.78,167400.0,60.4425,60.6272,60.4271,60.6272,167400.0
2013-07-08 09:30:00,78.8,78.92,78.06,78.35,248200.0,60.6426,60.7349,60.0731,60.2963,248200.0
2013-07-08 09:40:00,78.36,78.42,78.11,78.29,117200.0,60.304,60.3502,60.1116,60.2501,117200.0
2013-07-08 09:50:00,78.33,78.36,78.19,78.28,80800.0,60.2809,60.304,60.1732,60.2424,80800.0
2013-07-08 10:00:00,78.26,78.45,78.26,78.35,100400.0,60.227,60.3732,60.227,60.2963,100400.0
2013-07-08 10:10:00,78.39,78.53,78.3,78.33,186600.0,60.3271,60.4348,60.2578,60.2809,186600.0
2013-07-08 10:20:00,78.36,78.47,78.3,78.42,52600.0,60.304,60.3886,60.2578,60.3502,52600.0
2013-07-08 10:30:00,78.4,78.51,78.4,78.48,63600.0,60.3348,60.4194,60.3348,60.3963,63600.0
2013-07-08 10:40:00,78.48,78.61,78.35,78.39,81400.0,60.3963,60.4964,60.2963,60.3271,81400.0
2013-07-08 10:50:00,78.36,78.39,78.22,78.3,57800.0,60.304,60.3271,60.1962,60.2578,57800.0
2013-07-08 11:00:00,78.3,78.31,78.22,78.26,47200.0,60.2578,60.2655,60.1962,60.227,47200.0
2013-07-08 11:10:00,78.28,78.33,78.21,78.22,84800.0,60.2424,60.2809,60.1886,60.1962,84800.0
2013-07-08 11:20:00,78.22,78.23,78.0,78.05,171400.0,60.1962,60.2039,60.0269,60.0654,171400.0
2013-07-08 11:30:00,78.06,78.07,78.0,78.03,63800.0,60.0731,60.0808,60.0269,60.05,63800.0
2013-07-08 11:40:00,78.04,78.16,78.04,78.16,43600.0,60.0577,60.1501,60.0577,60.1501,43600.0
2013-07-08 11:50:00,78.14,78.18,77.84,77.92,96800.0,60.1347,60.1655,59.9038,59.9654,96800.0
2013-07-08 12:00:00,77.92,77.96,77.82,77.86,83400.0,59.9654,59.9962,59.8884,59.9192,83400.0
2013-07-08 12:10:00,77.85,77.96,77.75,77.8,79000.0,59.9115,59.9962,59.8345,59.873,79000.0
2013-07-08 12:20:00,77.79,77.81,77.7,77.7,49600.0,59.8653,59.8807,59.7961,59.7961,49600.0
2013-07-08 12:30:00,77.7,77.79,77.7,77.75,61800.0,59.7961,59.8653,59.7961,59.8345,61800.0
2013-07-08 12:40:00,77.74,77.75,77.64,77.67,59400.0,59.8268,59.8345,59.7499,59.773,59400.0
2013-07-08 12:50:00,77.67,77.75,77.61,77.69,49800.0,59.773,59.8345,59.7268,59.7884,49800.0
2013-07-08 13:00:00,77.68,77.76,77.68,77.73,31400.0,59.7807,59.8422,59.7807,59.8192,31400.0
2013-07-08 13:10:00,77.74,77.89,77.74,77.89,77600.0,59.8268,59.9423,59.8268,59.9423,77600.0
2013-07-08 13:20:00,77.9,77.9,77.73,77.74,42600.0,59.95,59.95,59.8192,59.8268,42600.0
2013-07-08 13:30:00,77.74,77.82,77.73,77.78,30200.0,59.8268,59.8884,59.8192,59.8576,30200.0
2013-07-08 13:40:00,77.78,77.9,77.77,77.9,40000.0,59.8576,59.95,59.8499,59.95,40000.0
2013-07-08 13:50:00,77.9,77.98,77.88,77.91,69400.0,59.95,60.0115,59.9346,59.9577,69400.0
2013-07-08 14:00:00,77.92,77.97,77.86,77.86,60000.0,59.9654,60.0039,59.9192,59.9192,60000.0
2013-07-08 14:10:00,77.86,77.89,77.8,77.81,63200.0,59.9192,59.9423,59.873,59.8807,63200.0
2013-07-08 14:20:00,77.81,77.86,77.67,77.67,71000.0,59.8807,59.9192,59.773,59.773,71000.0
2013-07-08 14:30:00,77.7,77.79,77.69,77.79,47000.0,59.7961,59.8653,59.7884,59.8653,47000.0
2013-07-08 14:40:00,77.79,77.88,77.78,77.84,41000.0,59.8653,59.9346,59.8576,59.9038,41000.0
2013-07-08 14:50:00,77.83,78.04,77.81,77.96,49600.0,59.8961,60.0577,59.8807,59.9962,49600.0
2013-07-08 15:00:00,77.98,78.02,77.94,78.0,42600.0,60.0115,60.0423,59.9808,60.0269,42600.0
2013-07-08 15:10:00,77.99,78.03,77.94,77.95,51800.0,60.0192,60.05,59.9808,59.9885,51800.0
2013-07-08 15:20:00,77.95,78.05,77.93,77.98,53600.0,59.9885,60.0654,59.9731,60.0115,53600.0
2013-07-08 15:30:00,77.98,78.03,77.89,77.99,95400.0,60.0115,60.05,59.9423,60.0192,95400.0
2013-07-08 15:40:00,77.99,78.08,77.97,78.08,88800.0,60.0192,60.0885,60.0039,60.0885,88800.0
2013-07-08 15:50:00,78.07,78.14,77.97,78.13,192400.0,60.0808,60.1347,60.0039,60.127,192400.0
2013-07-09 09:30:00,78.62,79.13,78.62,78.98,254400.0,60.5041,60.8966,60.5041,60.7811,254400.0
2013-07-09 09:40:00,78.95,79.13,78.92,79.09,62600.0,60.758,60.8966,60.7349,60.8658,62600.0
2013-07-09 09:50:00,79.05,79.17,78.92,79.0,72600.0,60.835,60.9273,60.7349,60.7965,72600.0
2013-07-09 10:00:00,78.92,79.01,78.78,78.91,46600.0,60.7349,60.8042,60.6272,60.7273,46600.0
2013-07-09 10:10:00,78.92,79.03,78.77,78.89,69800.0,60.7349,60.8196,60.6195,60.7119,69800.0
2013-07-09 10:20:00,78.89,79.07,78.88,78.92,52200.0,60.7119,60.8504,60.7042,60.7349,52200.0
2013-07-09 10:30:00,78.94,79.17,78.88,79.16,49400.0,60.7503,60.9273,60.7042,60.9196,49400.0
2013-07-09 10:40:00,79.14,79.3,79.08,79.3,80400.0,60.9043,61.0274,60.8581,61.0274,80400.0
2013-07-09 10:50:00,79.3,79.42,79.29,79.36,104000.0,61.0274,61.1197,61.0197,61.0736,104000.0
2013-07-09 11:00:00,79.37,79.49,79.37,79.48,52800.0,61.0813,61.1736,61.0813,61.1659,52800.0
2013-07-09 11:10:00,79.48,79.67,79.37,79.66,182600.0,61.1659,61.3121,61.0813,61.3044,182600.0
2013-07-09 11:20:00,79.63,79.75,79.58,79.72,75000.0,61.2813,61.3737,61.2429,61.3506,75000.0
2013-07-09 11:30:00,79.72,79.79,79.64,79.66,53800.0,61.3506,61.4045,61.289,61.3044,53800.0
2013-07-09 11:40:00,79.63,79.7,79.47,79.58,57000.0,61.2813,61.3352,61.1582,61.2429,57000.0
2013-07-09 11:50:00,79.55,79.57,79.38,79.44,48000.0,61.2198,61.2352,61.089,61.1351,48000.0
2013-07-09 12:00:00,79.46,79.49,79.38,79.42,33000.0,61.1505,61.1736,61.089,61.1197,33000.0
2013-07-09 12:10:00,79.42,79.58,79.38,79.53,46000.0,61.1197,61.2429,61.089,61.2044,46000.0
2013-07-09 12:20:00,79.51,79.67,79.5,79.62,38800.0,61.189,61.3121,61.1813,61.2737,38800.0
2013-07-09 12:30:00,79.62,79.75,79.62,79.69,113800.0,61.2737,61.3737,61.2737,61.3275,113800.0
2013-07-09 12:40:00,79.69,79.76,79.67,79.75,25800.0,61.3275,61.3814,61.3121,61.3737,25800.0
2013-07-09 12:50:00,79.75,79.8,79.73,79.78,58200.0,61.3737,61.4122,61.3583,61.3968,58200.0
2013-07-09 13:00:00,79.79,79.95,79.78,79.93,44000.0,61.4045,61.5276,61.3968,61.5122,44000.0
2013-07-09 13:10:00,79.94,80.05,79.93,80.03,74800.0,61.5199,61.6046,61.5122,61.5892,74800.0
2013-07-09 13:20:00,80.05,80.14,80.05,80.1,117800.0,61.6046,61.6738,61.6046,61.643,117800.0
2013-07-09 13:30:00,80.08,80.11,79.99,80.0,96400.0,61.6277,61.6507,61.5584,61.5661,96400.0
2013-07-09 13:40:00,80.03,80.04,79.98,79.99,39000.0,61.5892,61.5969,61.5507,61.5584,39000.0
2013-07-09 13:50:00,80.01,80.11,79.99,80.02,45800.0,61.5738,61.6507,61.5584,61.5815,45800.0
2013-07-09 14:00:00,80.04,80.04,79.89,79.95,39200.0,61.5969,61.5969,61.4814,61.5276,39200.0
2013-07-09 14:10:00,79.96,80.0,79.88,79.91,67200.0,61.5353,61.5661,61.4737,61.4968,67200.0
2013-07-09 14:20:00,79.9,79.91,79.85,79.91,44600.0,61.4891,61.4968,61.4507,61.4968,44600.0
2013-07-09 14:30:00,79.91,79.91,79.79,79.83,49600.0,61.4968,61.4968,61.4045,61.4353,49600.0
2013-07-09 14:40:00,79.86,79.89,79.82,79.83,21000.0,61.4584,61.4814,61.4276,61.4353,21000.0
2013-07-09 14:50:00,79.83,79.85,79.73,79.79,79800.0,61.4353,61.4507,61.3583,61.4045,79800.0
2013-07-09 15:00:00,79.79,79.89,79.79,79.85,38800.0,61.4045,61.4814,61.4045,61.4507,38800.0
2013-07-09 15:10:00,79.85,79.86,79.73,79.8,69200.0,61.4507,61.4584,61.3583,61.4122,69200.0
2013-07-09 15:20:00,79.8,79.85,79.77,79.83,72200.0,61.4122,61.4507,61.3891,61.4353,72200.0
2013-07-09 15:30:00,79.83,79.92,79.78,79.85,78200.0,61.4353,61.5045,61.3968,61.4507,78200.0
2013-07-09 15:40:00,79.85,79.87,79.76,79.8,116200.0,61.4507,61.466,61.3814,61.4122,116200.0
2013-07-09 15:50:00,79.8,79.8,79.63,79.71,320600.0,61.4122,61.4122,61.2813,61.3429,320600.0
2013-07-10 09:30:00,79.57,79.57,79.06,79.36,148800.0,61.2352,61.2352,60.8427,61.0736,148800.0
2013-07-10 09:40:00,79.36,79.46,79.2,79.46,77600.0,61.0736,61.1505,60.9504,61.1505,77600.0
2013-07-10 09:50:00,79.47,79.5,79.23,79.28,114600.0,61.1582,61.1813,60.9735,61.012,114600.0
2013-07-10 10:00:00,79.3,79.47,79.29,79.3,61400.0,61.0274,61.1582,61.0197,61.0274,61400.0
2013-07-10 10:10:00,79.31,79.31,79.16,79.21,75000.0,61.0351,61.0351,60.9196,60.9581,75000.0
2013-07-10 10:20:00,79.21,79.4,79.14,79.39,82400.0,60.9581,61.1043,60.9043,61.0967,82400.0
2013-07-10 10:30:00,79.39,79.42,79.14,79.18,95600.0,61.0967,61.1197,60.9043,60.935,95600.0
2013-07-10 10:40:00,79.16,79.21,79.05,79.13,75200.0,60.9196,60.9581,60.835,60.8966,75200.0
2013-07-10 10:50:00,79.14,79.17,79.07,79.13,47600.0,60.9043,60.9273,60.8504,60.8966,47600.0
2013-07-10 11:00:00,79.14,79.14,78.92,78.95,93600.0,60.9043,60.9043,60.7349,60.758,93600.0
2013-07-10 11:10:00,78.96,79.01,78.83,78.9,70200.0,60.7657,60.8042,60.6657,60.7196,70200.0
2013-07-10 11:20:00,78.92,79.01,78.9,78.9,41000.0,60.7349,60.8042,60.7196,60.7196,41000.0
2013-07-10 11:30:00,78.93,79.1,78.92,79.08,32800.0,60.7426,60.8735,60.7349,60.8581,32800.0
2013-07-10 11:40:00,79.1,79.29,79.1,79.2,71800.0,60.8735,61.0197,60.8735,60.9504,71800.0
2013-07-10 11:50:00,79.17,79.28,79.08,79.08,58800.0,60.9273,61.012,60.8581,60.8581,58800.0
2013-07-10 12:00:00,79.08,79.08,78.98,79.04,29000.0,60.8581,60.8581,60.7811,60.8273,29000.0
2013-07-10 12:10:00,79.04,79.08,78.96,79.02,44800.0,60.8273,60.8581,60.7657,60.8119,44800.0
2013-07-10 12:20:00,79.03,79.05,78.95,79.0,45400.0,60.8196,60.835,60.758,60.7965,45400.0
2013-07-10 12:30:00,79.0,79.08,79.0,79.06,38200.0,60.7965,60.8581,60.7965,60.8427,38200.0
2013-07-10 12:40:00,79.07,79.17,79.0,79.15,62000.0,60.8504,60.9273,60.7965,60.912,62000.0
2013-07-10 12:50:00,79.14,79.17,79.08,79.13,24000.0,60.9043,60.9273,60.8581,60.8966,24000.0
2013-07-10 13:00:00,79.15,79.2,79.12,79.14,46600.0,60.912,60.9504,60.8889,60.9043,46600.0
2013-07-10 13:10:00,79.14,79.19,79.08,79.17,28200.0,60.9043,60.9427,60.8581,60.9273,28200.0
2013-07-10 13:20:00,79.19,79.19,79.04,79.07,31800.0,60.9427,60.9427,60.8273,60.8504,31800.0
2013-07-10 13:30:00,79.05,79.12,78.96,79.0,58800.0,60.835,60.8889,60.7657,60.7965,58800.0
2013-07-10 13:40:00,79.0,79.07,78.96,79.07,48800.0,60.7965,60.8504,60.7657,60.8504,48800.0
2013-07-10 13:50:00,79.08,79.15,79.0,79.05,78200.0,60.8581,60.912,60.7965,60.835,78200.0
2013-07-10 14:00:00,79.07,79.48,79.0,79.23,223200.0,60.8504,61.1659,60.7965,60.9735,223200.0
2013-07-10 14:10:00,79.23,79.42,79.16,79.4,99000.0,60.9735,61.1197,60.9196,61.1043,99000.0
2013-07-10 14:20:00,79.39,79.44,79.09,79.09,73400.0,61.0967,61.1351,60.8658,60.8658,73400.0
2013-07-10 14:30:00,79.09,79.18,78.83,78.91,71400.0,60.8658,60.935,60.6657,60.7273,71400.0
2013-07-10 14:40:00,78.92,79.03,78.61,78.61,76200.0,60.7349,60.8196,60.4964,60.4964,76200.0
2013-07-10 14:50:00,78.61,78.71,78.5,78.57,106600.0,60.4964,60.5733,60.4117,60.4656,106600.0
2013-07-10 15:00:00,78.58,78.67,78.56,78.62,91000.0,60.4733,60.5426,60.4579,60.5041,91000.0
2013-07-10 15:10:00,78.61,78.73,78.57,78.6,79400.0,60.4964,60.5887,60.4656,60.4887,79400.0
2013-07-10 15:20:00,78.61,78.66,78.53,78.58,96000.0,60.4964,60.5349,60.4348,60.4733,96000.0
2013-07-10 15:30:00,78.58,78.62,78.46,78.53,141000.0,60.4733,60.5041,60.3809,60.4348,141000.0
2013-07-10 15:40:00,78.54,78.7,78.54,78.67,180000.0,60.4425,60.5656,60.4425,60.5426,180000.0
2013-07-10 15:50:00,78.67,78.86,78.64,78.8,357400.0,60.5426,60.6888,60.5195,60.6426,357400.0
2013-07-11 09:30:00,79.13,79.51,79.01,79.1,375600.0,60.8966,61.189,60.8042,60.8735,375600.0
2013-07-11 09:40:00,79.09,79.15,78.66,78.97,208600.0,60.8658,60.912,60.5349,60.7734,208600.0
2013-07-11 09:50:00,78.97,79.33,78.9,78.97,151200.0,60.7734,61.0505,60.7196,60.7734,151200.0
2013-07-11 10:00:00,78.91,79.04,78.91,79.0,101400.0,60.7273,60.8273,60.7273,60.7965,101400.0
2013-07-11 10:10:00,79.0,79.29,79.0,79.24,86600.0,60.7965,61.0197,60.7965,60.9812,86600.0
2013-07-11 10:20:00,79.27,79.3,79.08,79.2,78400.0,61.0043,61.0274,60.8581,60.9504,78400.0
2013-07-11 10:30:00,79.17,79.23,78.91,79.0,58200.0,60.9273,60.9735,60.7273,60.7965,58200.0
2013-07-11 10:40:00,79.0,79.22,78.92,79.03,84200.0,60.7965,60.9658,60.7349,60.8196,84200.0
2013-07-11 10:50:00,79.08,79.23,78.98,78.98,136400.0,60.8581,60.9735,60.7811,60.7811,136400.0
2013-07-11 11:00:00,78.99,79.28,78.99,79.26,59200.0,60.7888,61.012,60.7888,60.9966,59200.0
2013-07-11 11:10:00,79.26,79.43,79.24,79.33,38400.0,60.9966,61.1274,60.9812,61.0505,38400.0
2013-07-11 11:20:00,79.35,79.39,79.33,79.35,38600.0,61.0659,61.0967,61.0505,61.0659,38600.0
2013-07-11 11:30:00,79.36,79.37,79.22,79.33,47000.0,61.0736,61.0813,60.9658,61.0505,47000.0
2013-07-11 11:40:00,79.32,79.35,79.25,79.29,39800.0,61.0428,61.0659,60.9889,61.0197,39800.0
2013-07-11 11:50:00,79.28,79.38,79.26,79.33,75800.0,61.012,61.089,60.9966,61.0505,75800.0
2013-07-11 12:00:00,79.31,79.33,79.2,79.24,52000.0,61.0351,61.0505,60.9504,60.9812,52000.0
2013-07-11 12:10:00,79.23,79.31,79.16,79.26,42000.0,60.9735,61.0351,60.9196,60.9966,42000.0
2013-07-11 12:20:00,79.27,79.33,79.25,79.28,29200.0,61.0043,61.0505,60.9889,61.012,29200.0
2013-07-11 12:30:00,79.26,79.3,79.14,79.2,53600.0,60.9966,61.0274,60.9043,60.9504,53600.0
2013-07-11 12:40:00,79.21,79.25,79.2,79.22,32600.0,60.9581,60.9889,60.9504,60.9658,32600.0
2013-07-11 12:50:00,79.21,79.22,79.17,79.21,68200.0,60.9581,60.9658,60.9273,60.9581,68200.0
2013-07-11 13:00:00,79.22,79.32,79.22,79.28,67400.0,60.9658,61.0428,60.9658,61.012,67400.0
2013-07-11 13:10:00,79.28,79.35,79.27,79.33,36000.0,61.012,61.0659,61.0043,61.0505,36000.0
2013-07-11 13:20:00,79.35,79.35,79.21,79.25,33200.0,61.0659,61.0659,60.9581,60.9889,33200.0
2013-07-11 13:30:00,79.25,79.25,79.14,79.24,61000.0,60.9889,60.9889,60.9043,60.9812,61000.0
2013-07-11 13:40:00,79.23,79.41,79.22,79.41,73000.0,60.9735,61.112,60.9658,61.112,73000.0
2013-07-11 13:50:00,79.41,79.42,79.28,79.33,49000.0,61.112,61.1197,61.012,61.0505,49000.0
2013-07-11 14:00:00,79.33,79.48,79.31,79.46,67200.0,61.0505,61.1659,61.0351,61.1505,67200.0
2013-07-11 14:10:00,79.45,79.48,79.36,79.43,40200.0,61.1428,61.1659,61.0736,61.1274,40200.0
2013-07-11 14:20:00,79.43,79.5,79.36,79.45,84000.0,61.1274,61.1813,61.0736,61.1428,84000.0
2013-07-11 14:30:00,79.48,79.69,79.45,79.46,78400.0,61.1659,61.3275,61.1428,61.1505,78400.0
2013-07-11 14:40:00,79.47,79.55,79.42,79.49,60000.0,61.1582,61.2198,61.1197,61.1736,60000.0
2013-07-11 14:50:00,79.5,79.58,79.42,79.49,68800.0,61.1813,61.2429,61.1197,61.1736,68800.0
2013-07-11 15:00:00,79.51,79.64,79.49,79.64,52200.0,61.189,61.289,61.1736,61.289,52200.0
2013-07-11 15:10:00,79.64,79.72,79.64,79.69,63600.0,61.289,61.3506,61.289,61.3275,63600.0
2013-07-11 15:20:00,79.68,79.83,79.67,79.79,65800.0,61.3198,61.4353,61.3121,61.4045,65800.0
2013-07-11 15:30:00,79.79,79.79,79.64,79.68,89800.0,61.4045,61.4045,61.289,61.3198,89800.0
2013-07-11 15:40:00,79.69,79.83,79.69,79.82,100000.0,61.3275,61.4353,61.3275,61.4276,100000.0
2013-07-11 15:50:00,79.82,79.85,79.69,79.69,321000.0,61.4276,61.4507,61.3275,61.3275,321000.0
2013-07-12 09:30:00,79.17,79.73,79.04,79.64,167600.0,60.9273,61.3583,60.8273,61.289,167600.0
2013-07-12 09:40:00,79.64,80.25,79.53,80.23,108600.0,61.289,61.7585,61.2044,61.7431,108600.0
2013-07-12 09:50:00,80.19,80.64,80.19,80.47,178200.0,61.7123,62.0586,61.7123,61.9278,178200.0
2013-07-12 10:00:00,80.42,80.55,80.35,80.53,103600.0,61.8893,61.9894,61.8354,61.974,103600.0
2013-07-12 10:10:00,80.53,80.85,80.51,80.73,131400.0,61.974,62.2202,61.9586,62.1279,131400.0
2013-07-12 10:20:00,80.73,80.75,80.6,80.66,86600.0,62.1279,62.1433,62.0278,62.074,86600.0
2013-07-12 10:30:00,80.66,80.73,80.61,80.67,88200.0,62.074,62.1279,62.0355,62.0817,88200.0
2013-07-12 10:40:00,80.69,80.78,80.6,80.6,74400.0,62.0971,62.1664,62.0278,62.0278,74400.0
2013-07-12 10:50:00,80.6,80.69,80.55,80.62,53600.0,62.0278,62.0971,61.9894,62.0432,53600.0
2013-07-12 11:00:00,80.63,80.64,80.5,80.51,37200.0,62.0509,62.0586,61.9509,61.9586,37200.0
2013-07-12 11:10:00,80.51,80.52,80.36,80.39,38200.0,61.9586,61.9663,61.8431,61.8662,38200.0
2013-07-12 11:20:00,80.38,80.41,80.29,80.3,25400.0,61.8585,61.8816,61.7893,61.797,25400.0
2013-07-12 11:30:00,80.31,80.33,80.26,80.31,25000.0,61.8047,61.8201,61.7662,61.8047,25000.0
2013-07-12 11:40:00,80.32,80.36,80.15,80.17,40200.0,61.8124,61.8431,61.6815,61.6969,40200.0
2013-07-12 11:50:00,80.17,80.17,80.08,80.1,46200.0,61.6969,61.6969,61.6277,61.643,46200.0
2013-07-12 12:00:00,80.1,80.21,80.1,80.16,31000.0,61.643,61.7277,61.643,61.6892,31000.0
2013-07-12 12:10:00,80.17,80.19,80.13,80.16,14800.0,61.6969,61.7123,61.6661,61.6892,14800.0
2013-07-12 12:20:00,80.16,80.24,80.14,80.17,38000.0,61.6892,61.7508,61.6738,61.6969,38000.0
2013-07-12 12:30:00,80.18,80.19,80.1,80.1,30800.0,61.7046,61.7123,61.643,61.643,30800.0
2013-07-12 12:40:00,80.1,80.2,80.1,80.18,28200.0,61.643,61.72,61.643,61.7046,28200.0
2013-07-12 12:50:00,80.17,80.22,80.14,80.16,31200.0,61.6969,61.7354,61.6738,61.6892,31200.0
2013-07-12 13:00:00,80.14,80.17,80.04,80.09,40800.0,61.6738,61.6969,61.5969,61.6354,40800.0
2013-07-12 13:10:00,80.11,80.13,79.99,80.11,30600.0,61.6507,61.6661,61.5584,61.6507,30600.0
2013-07-12 13:20:00,80.11,80.17,80.08,80.09,42200.0,61.6507,61.6969,61.6277,61.6354,42200.0
2013-07-12 13:30:00,80.09,80.11,80.06,80.08,19600.0,61.6354,61.6507,61.6123,61.6277,19600.0
2013-07-12 13:40:00,80.08,80.16,80.06,80.16,52400.0,61.6277,61.6892,61.6123,61.6892,52400.0
2013-07-12 13:50:00,80.16,80.25,80.06,80.06,42000.0,61.6892,61.7585,61.6123,61.6123,42000.0
2013-07-12 14:00:00,80.05,80.08,79.88,79.89,73000.0,61.6046,61.6277,61.4737,61.4814,73000.0
2013-07-12 14:10:00,79.88,80.01,79.75,79.99,117400.0,61.4737,61.5738,61.3737,61.5584,117400.0
2013-07-12 14:20:00,80.0,80.03,79.97,80.01,53800.0,61.5661,61.5892,61.543,61.5738,53800.0
2013-07-12 14:30:00,80.03,80.08,80.01,80.04,37000.0,61.5892,61.6277,61.5738,61.5969,37000.0
2013-07-12 14:40:00,80.05,80.06,79.97,79.98,40800.0,61.6046,61.6123,61.543,61.5507,40800.0
2013-07-12 14:50:00,79.99,80.07,79.98,80.05,30600.0,61.5584,61.62,61.5507,61.6046,30600.0
2013-07-12 15:00:00,80.05,80.06,79.99,80.05,44600.0,61.6046,61.6123,61.5584,61.6046,44600.0
2013-07-12 15:10:00,80.04,80.08,80.0,80.04,32800.0,61.5969,61.6277,61.5661,61.5969,32800.0
2013-07-12 15:20:00,80.04,80.08,80.0,80.04,59600.0,61.5969,61.6277,61.5661,61.5969,59600.0
2013-07-12 15:30:00,80.03,80.26,80.02,80.21,98400.0,61.5892,61.7662,61.5815,61.7277,98400.0
2013-07-12 15:40:00,80.22,80.41,80.21,80.32,185600.0,61.7354,61.8816,61.7277,61.8124,185600.0
2013-07-12 15:50:00,80.32,80.38,80.21,80.33,306400.0,61.8124,61.8585,61.7277,61.8201,306400.0
2013-07-15 09:30:00,80.54,80.85,80.46,80.5,164200.0,61.9817,62.2202,61.9201,61.9509,164200.0
2013-07-15 09:40:00,80.48,80.55,80.05,80.42,156800.0,61.9355,61.9894,61.6046,61.8893,156800.0
2013-07-15 09:50:00,80.39,80.7,80.33,80.66,144800.0,61.8662,62.1048,61.8201,62.074,144800.0
2013-07-15 10:00:00,80.67,80.67,80.45,80.52,62000.0,62.0817,62.0817,61.9124,61.9663,62000.0
2013-07-15 10:10:00,80.52,80.54,80.36,80.47,96400.0,61.9663,61.9817,61.8431,61.9278,96400.0
2013-07-15 10:20:00,80.52,80.64,80.42,80.43,22000.0,61.9663,62.0586,61.8893,61.897,22000.0
2013-07-15 10:30:00,80.46,80.46,80.22,80.33,26200.0,61.9201,61.9201,61.7354,61.8201,26200.0
2013-07-15 10:40:00,80.32,80.39,80.25,80.25,56600.0,61.8124,61.8662,61.7585,61.7585,56600.0
2013-07-15 10:50:00,80.27,80.46,80.26,80.41,33600.0,61.7739,61.9201,61.7662,61.8816,33600.0
2013-07-15 11:00:00,80.37,80.41,80.22,80.25,41400.0,61.8508,61.8816,61.7354,61.7585,41400.0
2013-07-15 11:10:00,80.26,80.35,80.25,80.32,33600.0,61.7662,61.8354,61.7585,61.8124,33600.0
2013-07-15 11:20:00,80.29,80.39,80.29,80.38,35000.0,61.7893,61.8662,61.7893,61.8585,35000.0
2013-07-15 11:30:00,80.38,80.42,80.33,80.33,32800.0,61.8585,61.8893,61.8201,61.8201,32800.0
2013-07-15 11:40:00,80.36,80.44,80.31,80.32,54600.0,61.8431,61.9047,61.8047,61.8124,54600.0
2013-07-15 11:50:00,80.32,80.36,80.26,80.31,28800.0,61.8124,61.8431,61.7662,61.8047,28800.0
2013-07-15 12:00:00,80.32,80.32,80.23,80.25,38400.0,61.8124,61.8124,61.7431,61.7585,38400.0
2013-07-15 12:10:00,80.23,80.25,80.1,80.11,17200.0,61.7431,61.7585,61.643,61.6507,17200.0
2013-07-15 12:20:00,80.14,80.21,80.11,80.19,39400.0,61.6738,61.7277,61.6507,61.7123,39400.0
2013-07-15 12:30:00,80.21,80.21,80.1,80.1,21400.0,61.7277,61.7277,61.643,61.643,21400.0
2013-07-15 12:40:00,80.11,80.15,80.05,80.05,23800.0,61.6507,61.6815,61.6046,61.6046,23800.0
2013-07-15 12:50:00,80.07,80.08,80.01,80.05,31600.0,61.62,61.6277,61.5738,61.6046,31600.0
2013-07-15 13:00:00,80.06,80.11,80.03,80.03,21000.0,61.6123,61.6507,61.5892,61.5892,21000.0
2013-07-15 13:10:00,80.03,80.08,80.03,80.04,36000.0,61.5892,61.6277,61.5892,61.5969,36000.0
2013-07-15 13:20:00,80.06,80.1,80.01,80.09,37200.0,61.6123,61.643,61.5738,61.6354,37200.0
2013-07-15 13:30:00,80.1,80.17,80.05,80.05,39800.0,61.643,61.6969,61.6046,61.6046,39800.0
2013-07-15 13:40:00,80.06,80.1,80.02,80.03,41000.0,61.6123,61.643,61.5815,61.5892,41000.0
2013-07-15 13:50:00,80.02,80.06,80.0,80.01,30800.0,61.5815,61.6123,61.5661,61.5738,30800.0
2013-07-15 14:00:00,80.03,80.03,79.86,79.86,67400.0,61.5892,61.5892,61.4584,61.4584,67400.0
2013-07-15 14:10:00,79.86,79.89,79.82,79.88,118800.0,61.4584,61.4814,61.4276,61.4737,118800.0
2013-07-15 14:20:00,79.88,79.88,79.83,79.83,123800.0,61.4737,61.4737,61.4353,61.4353,123800.0
2013-07-15 14:30:00,79.83,79.84,79.73,79.74,101200.0,61.4353,61.443,61.3583,61.366,101200.0
2013-07-15 14:40:00,79.74,79.9,79.74,79.89,120800.0,61.366,61.4891,61.366,61.4814,120800.0
2013-07-15 14:50:00,79.89,79.92,79.77,79.82,107000.0,61.4814,61.5045,61.3891,61.4276,107000.0
2013-07-15 15:00:00,79.82,79.85,79.78,79.82,75600.0,61.4276,61.4507,61.3968,61.4276,75600.0
2013-07-15 15:10:00,79.81,79.83,79.77,79.82,65600.0,61.4199,61.4353,61.3891,61.4276,65600.0
2013-07-15 15:20:00,79.82,79.86,79.78,79.78,56800.0,61.4276,61.4584,61.3968,61.3968,56800.0
2013-07-15 15:30:00,79.78,79.82,79.75,79.81,87600.0,61.3968,61.4276,61.3737,61.4199,87600.0
2013-07-15 15:40:00,79.81,79.87,79.77,79.82,87800.0,61.4199,61.466,61.3891,61.4276,87800.0
2013-07-15 15:50:00,79.82,79.91,79.8,79.9,224600.0,61.4276,61.4968,61.4122,61.4891,224600.0
2013-07-16 09:30:00,80.39,80.39,79.63,79.78,217000.0,61.8662,61.8662,61.2813,61.3968,217000.0
2013-07-16 09:40:00,79.78,79.89,79.56,79.57,88000.0,61.3968,61.4814,61.2275,61.2352,88000.0
2013-07-16 09:50:00,79.62,79.75,79.27,79.49,69400.0,61.2737,61.3737,61.0043,61.1736,69400.0
2013-07-16 10:00:00,79.52,79.72,79.42,79.51,69000.0,61.1967,61.3506,61.1197,61.189,69000.0
2013-07-16 10:10:00,79.49,79.57,79.31,79.42,74400.0,61.1736,61.2352,61.0351,61.1197,74400.0
2013-07-16 10:20:00,79.44,79.48,79.27,79.27,86800.0,61.1351,61.1659,61.0043,61.0043,86800.0
2013-07-16 10:30:00,79.29,79.59,79.28,79.59,46600.0,61.0197,61.2506,61.012,61.2506,46600.0
2013-07-16 10:40:00,79.58,79.65,79.57,79.61,64800.0,61.2429,61.2967,61.2352,61.266,64800.0
2013-07-16 10:50:00,79.62,79.62,79.47,79.57,118000.0,61.2737,61.2737,61.1582,61.2352,118000.0
2013-07-16 11:00:00,79.61,79.66,79.58,79.61,51400.0,61.266,61.3044,61.2429,61.266,51400.0
2013-07-16 11:10:00,79.61,79.85,79.59,79.85,70400.0,61.266,61.4507,61.2506,61.4507,70400.0
2013-07-16 11:20:00,79.83,79.89,79.76,79.82,31000.0,61.4353,61.4814,61.3814,61.4276,31000.0
2013-07-16 11:30:00,79.79,79.81,79.67,79.8,31200.0,61.4045,61.4199,61.3121,61.4122,31200.0
2013-07-16 11:40:00,79.79,79.82,79.66,79.67,29800.0,61.4045,61.4276,61.3044,61.3121,29800.0
2013-07-16 11:50:00,79.67,79.77,79.66,79.72,85400.0,61.3121,61.3891,61.3044,61.3506,85400.0
2013-07-16 12:00:00,79.74,79.74,79.66,79.71,50000.0,61.366,61.366,61.3044,61.3429,50000.0
2013-07-16 12:10:00,79.69,79.86,79.69,79.86,24600.0,61.3275,61.4584,61.3275,61.4584,24600.0
2013-07-16 12:20:00,79.86,79.89,79.8,79.82,25000.0,61.4584,61.4814,61.4122,61.4276,25000.0
2013-07-16 12:30:00,79.81,79.83,79.76,79.76,24200.0,61.4199,61.4353,61.3814,61.3814,24200.0
2013-07-16 12:40:00,79.75,79.77,79.73,79.74,56800.0,61.3737,61.3891,61.3583,61.366,56800.0
2013-07-16 12:50:00,79.75,79.78,79.74,79.76,36000.0,61.3737,61.3968,61.366,61.3814,36000.0
2013-07-16 13:00:00,79.76,79.81,79.74,79.78,31000.0,61.3814,61.4199,61.366,61.3968,31000.0
2013-07-16 13:10:00,79.76,79.78,79.74,79.77,100200.0,61.3814,61.3968,61.366,61.3891,100200.0
2013-07-16 13:20:00,79.75,79.79,79.74,79.74,45200.0,61.3737,61.4045,61.366,61.366,45200.0
2013-07-16 13:30:00,79.75,79.82,79.73,79.8,90200.0,61.3737,61.4276,61.3583,61.4122,90200.0
2013-07-16 13:40:00,79.81,79.89,79.8,79.85,46800.0,61.4199,61.4814,61.4122,61.4507,46800.0
2013-07-16 13:50:00,79.86,79.97,79.85,79.96,87400.0,61.4584,61.543,61.4507,61.5353,87400.0
2013-07-16 14:00:00,79.97,80.0,79.92,79.96,64800.0,61.543,61.5661,61.5045,61.5353,64800.0
2013-07-16 14:10:00,79.96,80.01,79.92,79.94,76200.0,61.5353,61.5738,61.5045,61.5199,76200.0
2013-07-16 14:20:00,79.96,79.96,79.85,79.88,86200.0,61.5353,61.5353,61.4507,61.4737,86200.0
2013-07-16 14:30:00,79.88,79.91,79.83,79.85,27200.0,61.4737,61.4968,61.4353,61.4507,27200.0
2013-07-16 14:40:00,79.85,79.86,79.78,79.84,13600.0,61.4507,61.4584,61.3968,61.443,13600.0
2013-07-16 14:50:00,79.83,79.85,79.76,79.76,21600.0,61.4353,61.4507,61.3814,61.3814,21600.0
2013-07-16 15:00:00,79.76,79.8,79.6,79.63,35400.0,61.3814,61.4122,61.2583,61.2813,35400.0
2013-07-16 15:10:00,79.62,79.68,79.5,79.51,47800.0,61.2737,61.3198,61.1813,61.189,47800.0
2013-07-16 15:20:00,79.51,79.61,79.47,79.58,55200.0,61.189,61.266,61.1582,61.2429,55200.0
2013-07-16 15:30:00,79.58,79.64,79.55,79.6,57200.0,61.2429,61.289,61.2198,61.2583,57200.0
2013-07-16 15:40:00,79.59,79.72,79.56,79.67,76000.0,61.2506,61.3506,61.2275,61.3121,76000.0
2013-07-16 15:50:00,79.68,79.7,79.56,79.61,210200.0,61.3198,61.3352,61.2275,61.266,210200.0
2013-07-17 09:30:00,80.44,80.83,80.15,80.29,185600.0,61.9047,62.2048,61.6815,61.7893,185600.0
2013-07-17 09:40:00,80.3,80.41,80.28,80.33,70400.0,61.797,61.8816,61.7816,61.8201,70400.0
2013-07-17 09:50:00,80.33,80.62,80.28,80.52,102000.0,61.8201,62.0432,61.7816,61.9663,102000.0
2013-07-17 10:00:00,80.55,80.67,80.38,80.42,55200.0,61.9894,62.0817,61.8585,61.8893,55200.0
2013-07-17 10:10:00,80.41,80.61,80.39,80.48,43000.0,61.8816,62.0355,61.8662,61.9355,43000.0
2013-07-17 10:20:00,80.46,80.48,80.3,80.48,56200.0,61.9201,61.9355,61.797,61.9355,56200.0
2013-07-17 10:30:00,80.48,80.58,80.3,80.38,74400.0,61.9355,62.0124,61.797,61.8585,74400.0
2013-07-17 10:40:00,80.35,80.36,80.17,80.21,81000.0,61.8354,61.8431,61.6969,61.7277,81000.0
2013-07-17 10:50:00,80.19,80.27,80.08,80.2,46000.0,61.7123,61.7739,61.6277,61.72,46000.0
2013-07-17 11:00:00,80.2,80.21,80.04,80.1,42600.0,61.72,61.7277,61.5969,61.643,42600.0
2013-07-17 11:10:00,80.08,80.26,80.07,80.07,33200.0,61.6277,61.7662,61.62,61.62,33200.0
2013-07-17 11:20:00,80.07,80.08,79.92,79.98,31000.0,61.62,61.6277,61.5045,61.5507,31000.0
2013-07-17 11:30:00,79.99,80.01,79.87,79.96,30200.0,61.5584,61.5738,61.466,61.5353,30200.0
2013-07-17 11:40:00,79.96,80.12,79.91,80.08,52000.0,61.5353,61.6584,61.4968,61.6277,52000.0
2013-07-17 11:50:00,80.04,80.04,79.74,79.75,87000.0,61.5969,61.5969,61.366,61.3737,87000.0
2013-07-17 12:00:00,79.76,79.88,79.75,79.77,62000.0,61.3814,61.4737,61.3737,61.3891,62000.0
2013-07-17 12:10:00,79.79,79.99,79.74,79.91,93000.0,61.4045,61.5584,61.366,61.4968,93000.0
2013-07-17 12:20:00,79.91,79.94,79.78,79.83,32800.0,61.4968,61.5199,61.3968,61.4353,32800.0
2013-07-17 12:30:00,79.83,79.96,79.83,79.88,28200.0,61.4353,61.5353,61.4353,61.4737,28200.0
2013-07-17 12:40:00,79.91,80.01,79.83,79.98,49000.0,61.4968,61.5738,61.4353,61.5507,49000.0
2013-07-17 12:50:00,79.99,80.03,79.89,79.95,43400.0,61.5584,61.5892,61.4814,61.5276,43400.0
2013-07-17 13:00:00,79.96,79.97,79.79,79.86,35200.0,61.5353,61.543,61.4045,61.4584,35200.0
2013-07-17 13:10:00,79.84,79.87,79.76,79.78,37200.0,61.443,61.466,61.3814,61.3968,37200.0
2013-07-17 13:20:00,79.8,79.85,79.7,79.73,42400.0,61.4122,61.4507,61.3352,61.3583,42400.0
2013-07-17 13:30:00,79.77,79.86,79.71,79.75,40400.0,61.3891,61.4584,61.3429,61.3737,40400.0
2013-07-17 13:40:00,79.77,79.84,79.72,79.76,73600.0,61.3891,61.443,61.3506,61.3814,73600.0
2013-07-17 13:50:00,79.76,79.86,79.73,79.81,51000.0,61.3814,61.4584,61.3583,61.4199,51000.0
2013-07-17 14:00:00,79.81,79.86,79.78,79.8,91800.0,61.4199,61.4584,61.3968,61.4122,91800.0
2013-07-17 14:10:00,79.8,79.89,79.74,79.77,63800.0,61.4122,61.4814,61.366,61.3891,63800.0
2013-07-17 14:20:00,79.74,79.88,79.74,79.86,43400.0,61.366,61.4737,61.366,61.4584,43400.0
2013-07-17 14:30:00,79.83,79.86,79.76,79.77,59800.0,61.4353,61.4584,61.3814,61.3891,59800.0
2013-07-17 14:40:00,79.77,79.85,79.69,79.77,75400.0,61.3891,61.4507,61.3275,61.3891,75400.0
2013-07-17 14:50:00,79.74,79.8,79.71,79.75,128000.0,61.366,61.4122,61.3429,61.3737,128000.0
2013-07-17 15:00:00,79.78,79.96,79.75,79.77,90200.0,61.3968,61.5353,61.3737,61.3891,90200.0
2013-07-17 15:10:00,79.79,79.86,79.74,79.85,51000.0,61.4045,61.4584,61.366,61.4507,51000.0
2013-07-17 15:20:00,79.84,79.85,79.71,79.71,105000.0,61.443,61.4507,61.3429,61.3429,105000.0
2013-07-17 15:30:00,79.71,79.76,79.62,79.69,136000.0,61.3429,61.3814,61.2737,61.3275,136000.0
2013-07-17 15:40:00,79.68,79.84,79.66,79.82,180200.0,61.3198,61.443,61.3044,61.4276,180200.0
2013-07-17 15:50:00,79.82,79.89,79.75,79.83,219800.0,61.4276,61.4814,61.3737,61.4353,219800.0
2013-07-18 09:30:00,79.95,80.0,79.01,79.08,214600.0,61.5276,61.5661,60.8042,60.8581,214600.0
2013-07-18 09:40:00,79.05,79.66,78.85,79.3,248200.0,60.835,61.3044,60.6811,61.0274,248200.0
2013-07-18 09:50:00,79.28,79.32,78.95,79.21,114000.0,61.012,61.0428,60.758,60.9581,114000.0
2013-07-18 10:00:00,79.22,79.53,79.16,79.36,155000.0,60.9658,61.2044,60.9196,61.0736,155000.0
2013-07-18 10:10:00,79.44,79.92,79.33,79.88,126000.0,61.1351,61.5045,61.0505,61.4737,126000.0
2013-07-18 10:20:00,79.88,80.49,79.83,80.39,161800.0,61.4737,61.9432,61.4353,61.8662,161800.0
2013-07-18 10:30:00,80.48,80.48,80.26,80.42,110400.0,61.9355,61.9355,61.7662,61.8893,110400.0
2013-07-18 10:40:00,80.46,80.5,80.13,80.23,90600.0,61.9201,61.9509,61.6661,61.7431,90600.0
2013-07-18 10:50:00,80.22,80.5,80.19,80.35,66800.0,61.7354,61.9509,61.7123,61.8354,66800.0
2013-07-18 11:00:00,80.37,80.73,80.36,80.66,132200.0,61.8508,62.1279,61.8431,62.074,132200.0
2013-07-18 11:10:00,80.75,80.85,80.67,80.78,89000.0,62.1433,62.2202,62.0817,62.1664,89000.0
2013-07-18 11:20:00,80.78,80.8,80.42,80.42,100600.0,62.1664,62.1818,61.8893,61.8893,100600.0
2013-07-18 11:30:00,80.44,80.66,80.42,80.66,57200.0,61.9047,62.074,61.8893,62.074,57200.0
2013-07-18 11:40:00,80.66,80.83,80.64,80.77,57600.0,62.074,62.2048,62.0586,62.1587,57600.0
2013-07-18 11:50:00,80.77,80.83,80.63,80.75,63200.0,62.1587,62.2048,62.0509,62.1433,63200.0
2013-07-18 12:00:00,80.77,81.15,80.75,81.0,93200.0,62.1587,62.4511,62.1433,62.3357,93200.0
2013-07-18 12:10:00,81.0,81.14,80.93,81.06,55000.0,62.3357,62.4434,62.2818,62.3818,55000.0
2013-07-18 12:20:00,81.08,81.1,80.88,80.92,99600.0,62.3972,62.4126,62.2433,62.2741,99600.0
2013-07-18 12:30:00,80.94,80.94,80.67,80.67,68800.0,62.2895,62.2895,62.0817,62.0817,68800.0
2013-07-18 12:40:00,80.67,80.75,80.5,80.75,67600.0,62.0817,62.1433,61.9509,62.1433,67600.0
2013-07-18 12:50:00,80.78,80.82,80.64,80.7,48000.0,62.1664,62.1971,62.0586,62.1048,48000.0
2013-07-18 13:00:00,80.72,80.78,80.61,80.7,50000.0,62.1202,62.1664,62.0355,62.1048,50000.0
2013-07-18 13:10:00,80.7,80.73,80.58,80.6,28000.0,62.1048,62.1279,62.0124,62.0278,28000.0
2013-07-18 13:20:00,80.6,80.66,80.58,80.64,38200.0,62.0278,62.074,62.0124,62.0586,38200.0
2013-07-18 13:30:00,80.64,80.71,80.5,80.7,27400.0,62.0586,62.1125,61.9509,62.1048,27400.0
2013-07-18 13:40:00,80.7,80.73,80.53,80.54,33200.0,62.1048,62.1279,61.974,61.9817,33200.0
2013-07-18 13:50:00,80.57,80.82,80.48,80.73,42200.0,62.0048,62.1971,61.9355,62.1279,42200.0
2013-07-18 14:00:00,80.75,80.79,80.48,80.49,55600.0,62.1433,62.1741,61.9355,61.9432,55600.0
2013-07-18 14:10:00,80.49,80.72,80.48,80.72,36800.0,61.9432,62.1202,61.9355,62.1202,36800.0
2013-07-18 14:20:00,80.72,80.89,80.72,80.77,65000.0,62.1202,62.251,62.1202,62.1587,65000.0
2013-07-18 14:30:00,80.78,80.98,80.78,80.98,73400.0,62.1664,62.3203,62.1664,62.3203,73400.0
2013-07-18 14:40:00,80.98,81.1,80.86,81.07,77200.0,62.3203,62.4126,62.2279,62.3895,77200.0
2013-07-18 14:50:00,81.05,81.11,81.0,81.07,66600.0,62.3741,62.4203,62.3357,62.3895,66600.0
2013-07-18 15:00:00,81.06,81.1,80.92,80.95,44200.0,62.3818,62.4126,62.2741,62.2972,44200.0
2013-07-18 15:10:00,80.97,80.99,80.75,80.75,49400.0,62.3126,62.328,62.1433,62.1433,49400.0
2013-07-18 15:20:00,80.77,80.83,80.75,80.83,65800.0,62.1587,62.2048,62.1433,62.2048,65800.0
2013-07-18 15:30:00,80.8,80.81,80.49,80.53,108000.0,62.1818,62.1894,61.9432,61.974,108000.0
2013-07-18 15:40:00,80.54,80.82,80.47,80.82,178600.0,61.9817,62.1971,61.9278,62.1971,178600.0
2013-07-18 15:50:00,80.82,80.83,80.62,80.71,262600.0,62.1971,62.2048,62.0432,62.1125,262600.0
2013-07-19 09:30:00,80.55,81.19,80.17,80.85,750200.0,61.9894,62.4819,61.6969,62.2202,750200.0
2013-07-19 09:40:00,80.85,81.08,80.64,80.71,113000.0,62.2202,62.3972,62.0586,62.1125,113000.0
2013-07-19 09:50:00,80.71,80.71,80.22,80.42,88000.0,62.1125,62.1125,61.7354,61.8893,88000.0
2013-07-19 10:00:00,80.47,81.1,80.44,81.03,140800.0,61.9278,62.4126,61.9047,62.3588,140800.0
2013-07-19 10:10:00,81.03,81.28,81.01,81.26,76800.0,62.3588,62.5511,62.3434,62.5358,76800.0
2013-07-19 10:20:00,81.25,81.56,81.0,81.45,129600.0,62.5281,62.7666,62.3357,62.682,129600.0
2013-07-19 10:30:00,81.47,81.68,81.38,81.48,78400.0,62.6974,62.859,62.6281,62.7051,78400.0
2013-07-19 10:40:00,81.45,81.51,81.33,81.51,62800.0,62.682,62.7282,62.5896,62.7282,62800.0
2013-07-19 10:50:00,81.51,81.72,81.45,81.59,68400.0,62.7282,62.8898,62.682,62.7897,68400.0
2013-07-19 11:00:00,81.63,81.66,81.55,81.6,43600.0,62.8205,62.8436,62.7589,62.7974,43600.0
2013-07-19 11:10:00,81.59,81.69,81.42,81.45,67400.0,62.7897,62.8667,62.6589,62.682,67400.0
2013-07-19 11:20:00,81.46,81.6,81.45,81.54,54600.0,62.6897,62.7974,62.682,62.7512,54600.0
2013-07-19 11:30:00,81.54,81.67,81.51,81.67,39400.0,62.7512,62.8513,62.7282,62.8513,39400.0
2013-07-19 11:40:00,81.67,81.67,81.45,81.54,33800.0,62.8513,62.8513,62.682,62.7512,33800.0
2013-07-19 11:50:00,81.52,81.64,81.52,81.59,43600.0,62.7358,62.8282,62.7358,62.7897,43600.0
2013-07-19 12:00:00,81.57,81.6,81.42,81.54,57200.0,62.7743,62.7974,62.6589,62.7512,57200.0
2013-07-19 12:10:00,81.54,81.56,81.43,81.55,23400.0,62.7512,62.7666,62.6666,62.7589,23400.0
2013-07-19 12:20:00,81.56,81.64,81.52,81.6,36400.0,62.7666,62.8282,62.7358,62.7974,36400.0
2013-07-19 12:30:00,81.58,81.66,81.54,81.64,27600.0,62.782,62.8436,62.7512,62.8282,27600.0
2013-07-19 12:40:00,81.64,81.65,81.52,81.63,24000.0,62.8282,62.8359,62.7358,62.8205,24000.0
2013-07-19 12:50:00,81.62,81.65,81.6,81.65,36600.0,62.8128,62.8359,62.7974,62.8359,36600.0
2013-07-19 13:00:00,81.63,81.65,81.56,81.56,19000.0,62.8205,62.8359,62.7666,62.7666,19000.0
2013-07-19 13:10:00,81.55,81.61,81.5,81.52,30600.0,62.7589,62.8051,62.7205,62.7358,30600.0
2013-07-19 13:20:00,81.5,81.62,81.5,81.53,28400.0,62.7205,62.8128,62.7205,62.7435,28400.0
2013-07-19 13:30:00,81.52,81.54,81.48,81.49,11200.0,62.7358,62.7512,62.7051,62.7128,11200.0
2013-07-19 13:40:00,81.49,81.56,81.45,81.55,25400.0,62.7128,62.7666,62.682,62.7589,25400.0
2013-07-19 13:50:00,81.56,81.57,81.49,81.53,48800.0,62.7666,62.7743,62.7128,62.7435,48800.0
2013-07-19 14:00:00,81.54,81.56,81.48,81.56,31000.0,62.7512,62.7666,62.7051,62.7666,31000.0
2013-07-19 14:10:00,81.55,81.61,81.55,81.6,60000.0,62.7589,62.8051,62.7589,62.7974,60000.0
2013-07-19 14:20:00,81.6,81.63,81.54,81.6,49000.0,62.7974,62.8205,62.7512,62.7974,49000.0
2013-07-19 14:30:00,81.6,81.63,81.56,81.6,37000.0,62.7974,62.8205,62.7666,62.7974,37000.0
2013-07-19 14:40:00,81.59,81.59,81.49,81.51,27200.0,62.7897,62.7897,62.7128,62.7282,27200.0
2013-07-19 14:50:00,81.51,81.52,81.42,81.42,32200.0,62.7282,62.7358,62.6589,62.6589,32200.0
2013-07-19 15:00:00,81.42,81.5,81.39,81.47,37400.0,62.6589,62.7205,62.6358,62.6974,37400.0
2013-07-19 15:10:00,81.46,81.56,81.44,81.54,76000.0,62.6897,62.7666,62.6743,62.7512,76000.0
2013-07-19 15:20:00,81.54,81.54,81.47,81.48,36000.0,62.7512,62.7512,62.6974,62.7051,36000.0
2013-07-19 15:30:00,81.5,81.51,81.45,81.49,64000.0,62.7205,62.7282,62.682,62.7128,64000.0
2013-07-19 15:40:00,81.49,81.73,81.49,81.71,147200.0,62.7128,62.8975,62.7128,62.8821,147200.0
2013-07-19 15:50:00,81.71,81.74,81.63,81.69,325400.0,62.8821,62.9052,62.8205,62.8667,325400.0
2013-07-22 09:30:00,81.9,82.38,81.82,82.24,126600.0,63.0283,63.3977,62.9667,63.2899,126600.0
2013-07-22 09:40:00,82.24,82.46,81.94,81.94,86800.0,63.2899,63.4592,63.0591,63.0591,86800.0
2013-07-22 09:50:00,81.96,82.17,81.94,82.05,85200.0,63.0745,63.2361,63.0591,63.1437,85200.0
2013-07-22 10:00:00,82.08,82.59,82.04,82.31,128400.0,63.1668,63.5593,63.136,63.3438,128400.0
2013-07-22 10:10:00,82.32,82.48,82.14,82.17,85800.0,63.3515,63.4746,63.213,63.2361,85800.0
2013-07-22 10:20:00,82.21,82.32,82.16,82.19,57000.0,63.2669,63.3515,63.2284,63.2515,57000.0
2013-07-22 10:30:00,82.19,82.22,82.11,82.12,105400.0,63.2515,63.2746,63.1899,63.1976,105400.0
2013-07-22 10:40:00,82.14,82.25,82.11,82.14,62800.0,63.213,63.2976,63.1899,63.213,62800.0
2013-07-22 10:50:00,82.13,82.18,82.0,82.0,50600.0,63.2053,63.2438,63.1052,63.1052,50600.0
2013-07-22 11:00:00,81.98,82.03,81.91,81.92,62000.0,63.0899,63.1283,63.036,63.0437,62000.0
2013-07-22 11:10:00,81.95,82.01,81.91,82.0,41400.0,63.0668,63.1129,63.036,63.1052,41400.0
2013-07-22 11:20:00,81.99,82.02,81.86,81.93,49200.0,63.0975,63.1206,62.9975,63.0514,49200.0
2013-07-22 11:30:00,81.95,82.17,81.92,81.97,75800.0,63.0668,63.2361,63.0437,63.0822,75800.0
2013-07-22 11:40:00,81.95,82.14,81.93,82.09,71200.0,63.0668,63.213,63.0514,63.1745,71200.0
2013-07-22 11:50:00,82.09,82.09,81.75,81.75,46000.0,63.1745,63.1745,62.9128,62.9128,46000.0
2013-07-22 12:00:00,81.73,81.81,81.7,81.77,32800.0,62.8975,62.959,62.8744,62.9282,32800.0
2013-07-22 12:10:00,81.77,81.77,81.65,81.69,31800.0,62.9282,62.9282,62.8359,62.8667,31800.0
2013-07-22 12:20:00,81.67,81.7,81.49,81.57,91400.0,62.8513,62.8744,62.7128,62.7743,91400.0
2013-07-22 12:30:00,81.55,81.63,81.54,81.58,26600.0,62.7589,62.8205,62.7512,62.782,26600.0
2013-07-22 12:40:00,81.61,81.66,81.53,81.65,40200.0,62.8051,62.8436,62.7435,62.8359,40200.0
2013-07-22 12:50:00,81.66,81.69,81.54,81.54,19800.0,62.8436,62.8667,62.7512,62.7512,19800.0
2013-07-22 13:00:00,81.54,81.61,81.5,81.57,32200.0,62.7512,62.8051,62.7205,62.7743,32200.0
2013-07-22 13:10:00,81.55,81.58,81.5,81.53,39000.0,62.7589,62.782,62.7205,62.7435,39000.0
2013-07-22 13:20:00,81.54,81.64,81.53,81.58,21400.0,62.7512,62.8282,62.7435,62.782,21400.0
2013-07-22 13:30:00,81.57,81.61,81.54,81.57,47600.0,62.7743,62.8051,62.7512,62.7743,47600.0
2013-07-22 13:40:00,81.58,81.6,81.39,81.43,157800.0,62.782,62.7974,62.6358,62.6666,157800.0
2013-07-22 13:50:00,81.47,81.66,81.43,81.65,72800.0,62.6974,62.8436,62.6666,62.8359,72800.0
2013-07-22 14:00:00,81.65,81.68,81.55,81.58,32000.0,62.8359,62.859,62.7589,62.782,32000.0
2013-07-22 14:10:00,81.58,81.65,81.58,81.61,36200.0,62.782,62.8359,62.782,62.8051,36200.0
2013-07-22 14:20:00,81.63,81.72,81.61,81.67,56600.0,62.8205,62.8898,62.8051,62.8513,56600.0
2013-07-22 14:30:00,81.66,81.74,81.63,81.72,34600.0,62.8436,62.9052,62.8205,62.8898,34600.0
2013-07-22 14:40:00,81.72,81.83,81.7,81.7,28600.0,62.8898,62.9744,62.8744,62.8744,28600.0
2013-07-22 14:50:00,81.69,81.7,81.6,81.67,81400.0,62.8667,62.8744,62.7974,62.8513,81400.0
2013-07-22 15:00:00,81.67,81.67,81.42,81.45,75200.0,62.8513,62.8513,62.6589,62.682,75200.0
2013-07-22 15:10:00,81.45,81.61,81.45,81.57,78400.0,62.682,62.8051,62.682,62.7743,78400.0
2013-07-22 15:20:00,81.57,81.61,81.55,81.61,55800.0,62.7743,62.8051,62.7589,62.8051,55800.0
2013-07-22 15:30:00,81.61,81.63,81.48,81.5,127800.0,62.8051,62.8205,62.7051,62.7205,127800.0
2013-07-22 15:40:00,81.52,81.58,81.47,81.54,112800.0,62.7358,62.782,62.6974,62.7512,112800.0
2013-07-22 15:50:00,81.55,81.64,81.54,81.61,185200.0,62.7589,62.8282,62.7512,62.8051,185200.0
2013-07-23 09:30:00,81.68,81.85,81.58,81.76,120000.0,62.859,62.9898,62.782,62.9205,120000.0
2013-07-23 09:40:00,81.72,81.76,81.46,81.66,64600.0,62.8898,62.9205,62.6897,62.8436,64600.0
2013-07-23 09:50:00,81.67,81.75,81.39,81.5,64800.0,62.8513,62.9128,62.6358,62.7205,64800.0
2013-07-23 10:00:00,81.41,81.59,81.3,81.41,48600.0,62.6512,62.7897,62.5665,62.6512,48600.0
2013-07-23 10:10:00,81.44,81.54,81.3,81.46,42800.0,62.6743,62.7512,62.5665,62.6897,42800.0
2013-07-23 10:20:00,81.47,81.47,81.27,81.33,87600.0,62.6974,62.6974,62.5435,62.5896,87600.0
2013-07-23 10:30:00,81.28,81.34,81.04,81.07,44200.0,62.5511,62.5973,62.3665,62.3895,44200.0
2013-07-23 10:40:00,81.03,81.2,81.03,81.08,54200.0,62.3588,62.4896,62.3588,62.3972,54200.0
2013-07-23 10:50:00,81.1,81.15,80.97,80.97,41200.0,62.4126,62.4511,62.3126,62.3126,41200.0
2013-07-23 11:00:00,80.98,81.08,80.95,81.01,34600.0,62.3203,62.3972,62.2972,62.3434,34600.0
2013-07-23 11:10:00,81.02,81.17,81.02,81.17,34200.0,62.3511,62.4665,62.3511,62.4665,34200.0
2013-07-23 11:20:00,81.15,81.26,81.12,81.18,18600.0,62.4511,62.5358,62.428,62.4742,18600.0
2013-07-23 11:30:00,81.16,81.2,81.08,81.13,25400.0,62.4588,62.4896,62.3972,62.4357,25400.0
2013-07-23 11:40:00,81.12,81.16,81.1,81.14,36600.0,62.428,62.4588,62.4126,62.4434,36600.0
2013-07-23 11:50:00,81.17,81.17,81.07,81.11,31600.0,62.4665,62.4665,62.3895,62.4203,31600.0
2013-07-23 12:00:00,81.1,81.16,81.02,81.13,20200.0,62.4126,62.4588,62.3511,62.4357,20200.0
2013-07-23 12:10:00,81.13,81.19,81.08,81.13,46200.0,62.4357,62.4819,62.3972,62.4357,46200.0
2013-07-23 12:20:00,81.13,81.22,81.12,81.2,42800.0,62.4357,62.505,62.428,62.4896,42800.0
2013-07-23 12:30:00,81.19,81.21,81.1,81.13,25400.0,62.4819,62.4973,62.4126,62.4357,25400.0
2013-07-23 12:40:00,81.15,81.16,81.1,81.11,34600.0,62.4511,62.4588,62.4126,62.4203,34600.0
2013-07-23 12:50:00,81.13,81.14,81.04,81.06,23000.0,62.4357,62.4434,62.3665,62.3818,23000.0
2013-07-23 13:00:00,81.06,81.13,81.04,81.1,33800.0,62.3818,62.4357,62.3665,62.4126,33800.0
2013-07-23 13:10:00,81.1,81.16,81.04,81.13,16800.0,62.4126,62.4588,62.3665,62.4357,16800.0
2013-07-23 13:20:00,81.11,81.16,81.08,81.09,24000.0,62.4203,62.4588,62.3972,62.4049,24000.0
2013-07-23 13:30:00,81.11,81.14,80.89,80.97,108400.0,62.4203,62.4434,62.251,62.3126,108400.0
2013-07-23 13:40:00,80.98,81.03,80.96,80.97,103800.0,62.3203,62.3588,62.3049,62.3126,103800.0
2013-07-23 13:50:00,80.98,81.03,80.97,80.98,62400.0,62.3203,62.3588,62.3126,62.3203,62400.0
2013-07-23 14:00:00,81.0,81.03,80.94,81.0,56800.0,62.3357,62.3588,62.2895,62.3357,56800.0
2013-07-23 14:10:00,81.0,81.07,80.97,81.04,59600.0,62.3357,62.3895,62.3126,62.3665,59600.0
2013-07-23 14:20:00,81.05,81.07,81.0,81.03,58600.0,62.3741,62.3895,62.3357,62.3588,58600.0
2013-07-23 14:30:00,81.0,81.05,80.94,80.98,36000.0,62.3357,62.3741,62.2895,62.3203,36000.0
2013-07-23 14:40:00,80.99,81.04,80.97,81.0,96800.0,62.328,62.3665,62.3126,62.3357,96800.0
2013-07-23 14:50:00,81.0,81.02,80.96,80.97,175600.0,62.3357,62.3511,62.3049,62.3126,175600.0
2013-07-23 15:00:00,80.99,81.02,80.97,80.97,64600.0,62.328,62.3511,62.3126,62.3126,64600.0
2013-07-23 15:10:00,80.97,81.0,80.92,80.94,79600.0,62.3126,62.3357,62.2741,62.2895,79600.0
2013-07-23 15:20:00,80.95,80.96,80.79,80.8,99600.0,62.2972,62.3049,62.1741,62.1818,99600.0
2013-07-23 15:30:00,80.81,80.9,80.81,80.88,111800.0,62.1894,62.2587,62.1894,62.2433,111800.0
2013-07-23 15:40:00,80.86,80.89,80.76,80.81,130400.0,62.2279,62.251,62.151,62.1894,130400.0
2013-07-23 15:50:00,80.82,80.89,80.78,80.84,230200.0,62.1971,62.251,62.1664,62.2125,230200.0
2013-07-24 09:30:00,80.8,81.11,80.57,80.67,86200.0,62.1818,62.4203,62.0048,62.0817,86200.0
2013-07-24 09:40:00,80.67,80.75,80.41,80.54,68000.0,62.0817,62.1433,61.8816,61.9817,68000.0
2013-07-24 09:50:00,80.52,80.52,80.14,80.22,114000.0,61.9663,61.9663,61.6738,61.7354,114000.0
2013-07-24 10:00:00,80.24,80.42,80.08,80.11,66800.0,61.7508,61.8893,61.6277,61.6507,66800.0
2013-07-24 10:10:00,80.11,80.13,79.99,80.04,68000.0,61.6507,61.6661,61.5584,61.5969,68000.0
2013-07-24 10:20:00,80.02,80.1,79.87,79.9,102000.0,61.5815,61.643,61.466,61.4891,102000.0
2013-07-24 10:30:00,79.88,80.23,79.82,80.18,73200.0,61.4737,61.7431,61.4276,61.7046,73200.0
2013-07-24 10:40:00,80.18,80.22,80.0,80.06,71600.0,61.7046,61.7354,61.5661,61.6123,71600.0
2013-07-24 10:50:00,80.05,80.06,79.91,79.91,76200.0,61.6046,61.6123,61.4968,61.4968,76200.0
2013-07-24 11:00:00,79.92,80.18,79.91,80.12,47800.0,61.5045,61.7046,61.4968,61.6584,47800.0
2013-07-24 11:10:00,80.14,80.14,79.93,80.03,37000.0,61.6738,61.6738,61.5122,61.5892,37000.0
2013-07-24 11:20:00,80.03,80.12,80.0,80.08,91000.0,61.5892,61.6584,61.5661,61.6277,91000.0
2013-07-24 11:30:00,80.1,80.3,80.04,80.04,137400.0,61.643,61.797,61.5969,61.5969,137400.0
2013-07-24 11:40:00,80.03,80.08,80.0,80.02,76800.0,61.5892,61.6277,61.5661,61.5815,76800.0
2013-07-24 11:50:00,80.03,80.04,79.95,79.99,100200.0,61.5892,61.5969,61.5276,61.5584,100200.0
2013-07-24 12:00:00,79.99,79.99,79.92,79.94,34600.0,61.5584,61.5584,61.5045,61.5199,34600.0
2013-07-24 12:10:00,79.95,79.97,79.88,79.91,38400.0,61.5276,61.543,61.4737,61.4968,38400.0
2013-07-24 12:20:00,79.92,79.97,79.89,79.9,50000.0,61.5045,61.543,61.4814,61.4891,50000.0
2013-07-24 12:30:00,79.92,79.94,79.84,79.86,82600.0,61.5045,61.5199,61.443,61.4584,82600.0
2013-07-24 12:40:00,79.83,79.86,79.79,79.81,42600.0,61.4353,61.4584,61.4045,61.4199,42600.0
2013-07-24 12:50:00,79.79,79.82,79.71,79.73,27000.0,61.4045,61.4276,61.3429,61.3583,27000.0
2013-07-24 13:00:00,79.74,79.81,79.69,79.7,65000.0,61.366,61.4199,61.3275,61.3352,65000.0
2013-07-24 13:10:00,79.72,79.73,79.62,79.68,88000.0,61.3506,61.3583,61.2737,61.3198,88000.0
2013-07-24 13:20:00,79.67,79.69,79.58,79.58,71000.0,61.3121,61.3275,61.2429,61.2429,71000.0
2013-07-24 13:30:00,79.58,79.74,79.51,79.74,82400.0,61.2429,61.366,61.189,61.366,82400.0
2013-07-24 13:40:00,79.74,79.88,79.64,79.81,68800.0,61.366,61.4737,61.289,61.4199,68800.0
2013-07-24 13:50:00,79.82,79.94,79.8,79.92,59200.0,61.4276,61.5199,61.4122,61.5045,59200.0
2013-07-24 14:00:00,79.94,79.99,79.88,79.95,43400.0,61.5199,61.5584,61.4737,61.5276,43400.0
2013-07-24 14:10:00,79.92,79.98,79.86,79.88,57400.0,61.5045,61.5507,61.4584,61.4737,57400.0
2013-07-24 14:20:00,79.89,79.91,79.81,79.85,29000.0,61.4814,61.4968,61.4199,61.4507,29000.0
2013-07-24 14:30:00,79.85,79.87,79.75,79.83,45400.0,61.4507,61.466,61.3737,61.4353,45400.0
2013-07-24 14:40:00,79.83,79.85,79.78,79.83,62000.0,61.4353,61.4507,61.3968,61.4353,62000.0
2013-07-24 14:50:00,79.83,79.85,79.76,79.79,121800.0,61.4353,61.4507,61.3814,61.4045,121800.0
2013-07-24 15:00:00,79.8,79.82,79.71,79.8,34600.0,61.4122,61.4276,61.3429,61.4122,34600.0
2013-07-24 15:10:00,79.8,79.82,79.72,79.74,77600.0,61.4122,61.4276,61.3506,61.366,77600.0
2013-07-24 15:20:00,79.75,79.83,79.72,79.73,81400.0,61.3737,61.4353,61.3506,61.3583,81400.0
2013-07-24 15:30:00,79.73,79.82,79.67,79.7,111800.0,61.3583,61.4276,61.3121,61.3352,111800.0
2013-07-24 15:40:00,79.7,79.75,79.64,79.67,254600.0,61.3352,61.3737,61.289,61.3121,254600.0
2013-07-24 15:50:00,79.67,79.73,79.55,79.7,443200.0,61.3121,61.3583,61.2198,61.3352,443200.0
2013-07-25 09:30:00,79.77,79.93,79.4,79.42,121600.0,61.3891,61.5122,61.1043,61.1197,121600.0
2013-07-25 09:40:00,79.42,79.73,79.4,79.69,56600.0,61.1197,61.3583,61.1043,61.3275,56600.0
2013-07-25 09:50:00,79.71,79.79,79.56,79.58,64000.0,61.3429,61.4045,61.2275,61.2429,64000.0
2013-07-25 10:00:00,79.58,79.63,79.45,79.5,73800.0,61.2429,61.2813,61.1428,61.1813,73800.0
2013-07-25 10:10:00,79.53,79.61,79.28,79.52,66200.0,61.2044,61.266,61.012,61.1967,66200.0
2013-07-25 10:20:00,79.5,79.51,79.24,79.33,69000.0,61.1813,61.189,60.9812,61.0505,69000.0
2013-07-25 10:30:00,79.34,79.5,79.24,79.36,72800.0,61.0582,61.1813,60.9812,61.0736,72800.0
2013-07-25 10:40:00,79.32,79.35,79.24,79.34,91400.0,61.0428,61.0659,60.9812,61.0582,91400.0
2013-07-25 10:50:00,79.34,79.36,79.21,79.33,112400.0,61.0582,61.0736,60.9581,61.0505,112400.0
2013-07-25 11:00:00,79.33,79.33,79.05,79.23,60600.0,61.0505,61.0505,60.835,60.9735,60600.0
2013-07-25 11:10:00,79.24,79.29,79.07,79.17,43400.0,60.9812,61.0197,60.8504,60.9273,43400.0
2013-07-25 11:20:00,79.17,79.17,79.03,79.17,40800.0,60.9273,60.9273,60.8196,60.9273,40800.0
2013-07-25 11:30:00,79.16,79.36,79.11,79.2,36000.0,60.9196,61.0736,60.8812,60.9504,36000.0
2013-07-25 11:40:00,79.16,79.36,79.15,79.3,32800.0,60.9196,61.0736,60.912,61.0274,32800.0
2013-07-25 11:50:00,79.29,79.42,79.27,79.39,54000.0,61.0197,61.1197,61.0043,61.0967,54000.0
2013-07-25 12:00:00,79.36,79.39,79.24,79.25,55800.0,61.0736,61.0967,60.9812,60.9889,55800.0
2013-07-25 12:10:00,79.25,79.46,79.23,79.43,48800.0,60.9889,61.1505,60.9735,61.1274,48800.0
2013-07-25 12:20:00,79.43,79.55,79.42,79.54,47600.0,61.1274,61.2198,61.1197,61.2121,47600.0
2013-07-25 12:30:00,79.53,79.59,79.44,79.57,90000.0,61.2044,61.2506,61.1351,61.2352,90000.0
2013-07-25 12:40:00,79.55,79.79,79.41,79.77,57200.0,61.2198,61.4045,61.112,61.3891,57200.0
2013-07-25 12:50:00,79.77,79.84,79.6,79.75,103600.0,61.3891,61.443,61.2583,61.3737,103600.0
2013-07-25 13:00:00,79.73,79.98,79.71,79.96,99600.0,61.3583,61.5507,61.3429,61.5353,99600.0
2013-07-25 13:10:00,79.94,80.0,79.89,79.94,94600.0,61.5199,61.5661,61.4814,61.5199,94600.0
2013-07-25 13:20:00,79.95,79.97,79.9,79.95,48400.0,61.5276,61.543,61.4891,61.5276,48400.0
2013-07-25 13:30:00,79.94,79.97,79.87,79.9,89400.0,61.5199,61.543,61.466,61.4891,89400.0
2013-07-25 13:40:00,79.89,79.89,79.76,79.81,23000.0,61.4814,61.4814,61.3814,61.4199,23000.0
2013-07-25 13:50:00,79.79,79.96,79.79,79.95,35400.0,61.4045,61.5353,61.4045,61.5276,35400.0
2013-07-25 14:00:00,79.95,79.98,79.88,79.94,65800.0,61.5276,61.5507,61.4737,61.5199,65800.0
2013-07-25 14:10:00,79.94,79.94,79.75,79.75,52200.0,61.5199,61.5199,61.3737,61.3737,52200.0
2013-07-25 14:20:00,79.73,79.79,79.61,79.71,41600.0,61.3583,61.4045,61.266,61.3429,41600.0
2013-07-25 14:30:00,79.71,79.74,79.63,79.64,24400.0,61.3429,61.366,61.2813,61.289,24400.0
2013-07-25 14:40:00,79.64,79.75,79.62,79.64,27400.0,61.289,61.3737,61.2737,61.289,27400.0
2013-07-25 14:50:00,79.65,79.81,79.61,79.71,50000.0,61.2967,61.4199,61.266,61.3429,50000.0
2013-07-25 15:00:00,79.71,79.89,79.61,79.84,61800.0,61.3429,61.4814,61.266,61.443,61800.0
2013-07-25 15:10:00,79.88,79.96,79.77,79.81,60800.0,61.4737,61.5353,61.3891,61.4199,60800.0
2013-07-25 15:20:00,79.78,79.89,79.71,79.86,62800.0,61.3968,61.4814,61.3429,61.4584,62800.0
2013-07-25 15:30:00,79.86,80.02,79.86,79.97,63400.0,61.4584,61.5815,61.4584,61.543,63400.0
2013-07-25 15:40:00,79.97,79.98,79.83,79.97,112600.0,61.543,61.5507,61.4353,61.543,112600.0
2013-07-25 15:50:00,79.96,80.07,79.89,80.05,208200.0,61.5353,61.62,61.4814,61.6046,208200.0
2013-07-26 09:30:00,79.88,80.11,79.57,80.04,160000.0,61.4737,61.6507,61.2352,61.5969,160000.0
2013-07-26 09:40:00,80.01,80.01,79.54,79.7,51800.0,61.5738,61.5738,61.2121,61.3352,51800.0
2013-07-26 09:50:00,79.66,79.67,79.48,79.51,71000.0,61.3044,61.3121,61.1659,61.189,71000.0
2013-07-26 10:00:00,79.54,79.62,79.11,79.22,245400.0,61.2121,61.2737,60.8812,60.9658,245400.0
2013-07-26 10:10:00,79.2,79.41,79.16,79.37,57400.0,60.9504,61.112,60.9196,61.0813,57400.0
2013-07-26 10:20:00,79.35,79.42,79.11,79.11,50800.0,61.0659,61.1197,60.8812,60.8812,50800.0
2013-07-26 10:30:00,79.11,79.13,78.89,78.95,94200.0,60.8812,60.8966,60.7119,60.758,94200.0
2013-07-26 10:40:00,78.95,79.11,78.61,78.7,82400.0,60.758,60.8812,60.4964,60.5656,82400.0
2013-07-26 10:50:00,78.69,78.94,78.66,78.84,51000.0,60.5579,60.7503,60.5349,60.6734,51000.0
2013-07-26 11:00:00,78.81,79.0,78.77,78.85,44800.0,60.6503,60.7965,60.6195,60.6811,44800.0
2013-07-26 11:10:00,78.83,78.91,78.81,78.89,49400.0,60.6657,60.7273,60.6503,60.7119,49400.0
2013-07-26 11:20:00,78.89,78.97,78.82,78.97,26000.0,60.7119,60.7734,60.658,60.7734,26000.0
2013-07-26 11:30:00,78.99,79.16,78.92,79.16,83800.0,60.7888,60.9196,60.7349,60.9196,83800.0
2013-07-26 11:40:00,79.16,79.22,79.01,79.17,57600.0,60.9196,60.9658,60.8042,60.9273,57600.0
2013-07-26 11:50:00,79.17,79.25,79.12,79.17,46000.0,60.9273,60.9889,60.8889,60.9273,46000.0
2013-07-26 12:00:00,79.17,79.3,79.1,79.3,35200.0,60.9273,61.0274,60.8735,61.0274,35200.0
2013-07-26 12:10:00,79.3,79.31,79.2,79.23,37200.0,61.0274,61.0351,60.9504,60.9735,37200.0
2013-07-26 12:20:00,79.24,79.27,79.2,79.24,20600.0,60.9812,61.0043,60.9504,60.9812,20600.0
2013-07-26 12:30:00,79.23,79.42,79.23,79.36,39600.0,60.9735,61.1197,60.9735,61.0736,39600.0
2013-07-26 12:40:00,79.36,79.49,79.3,79.48,17400.0,61.0736,61.1736,61.0274,61.1659,17400.0
2013-07-26 12:50:00,79.45,79.52,79.28,79.28,49200.0,61.1428,61.1967,61.012,61.012,49200.0
2013-07-26 13:00:00,79.28,79.5,79.26,79.42,47600.0,61.012,61.1813,60.9966,61.1197,47600.0
2013-07-26 13:10:00,79.47,79.47,79.35,79.47,39800.0,61.1582,61.1582,61.0659,61.1582,39800.0
2013-07-26 13:20:00,79.44,79.49,79.38,79.39,27800.0,61.1351,61.1736,61.089,61.0967,27800.0
2013-07-26 13:30:00,79.38,79.45,79.34,79.41,33600.0,61.089,61.1428,61.0582,61.112,33600.0
2013-07-26 13:40:00,79.42,79.48,79.32,79.47,27800.0,61.1197,61.1659,61.0428,61.1582,27800.0
2013-07-26 13:50:00,79.48,79.51,79.36,79.39,44200.0,61.1659,61.189,61.0736,61.0967,44200.0
2013-07-26 14:00:00,79.38,79.48,79.38,79.47,36200.0,61.089,61.1659,61.089,61.1582,36200.0
2013-07-26 14:10:00,79.5,79.61,79.48,79.48,50400.0,61.1813,61.266,61.1659,61.1659,50400.0
2013-07-26 14:20:00,79.47,79.56,79.36,79.38,56800.0,61.1582,61.2275,61.0736,61.089,56800.0
2013-07-26 14:30:00,79.39,79.49,79.39,79.48,30600.0,61.0967,61.1736,61.0967,61.1659,30600.0
2013-07-26 14:40:00,79.47,79.58,79.47,79.48,26200.0,61.1582,61.2429,61.1582,61.1659,26200.0
2013-07-26 14:50:00,79.48,79.6,79.47,79.53,29400.0,61.1659,61.2583,61.1582,61.2044,29400.0
2013-07-26 15:00:00,79.54,79.58,79.48,79.58,33400.0,61.2121,61.2429,61.1659,61.2429,33400.0
2013-07-26 15:10:00,79.58,79.64,79.48,79.55,41400.0,61.2429,61.289,61.1659,61.2198,41400.0
2013-07-26 15:20:00,79.56,79.73,79.56,79.62,39600.0,61.2275,61.3583,61.2275,61.2737,39600.0
2013-07-26 15:30:00,79.64,79.67,79.58,79.65,47400.0,61.289,61.3121,61.2429,61.2967,47400.0
2013-07-26 15:40:00,79.63,79.7,79.57,79.66,98200.0,61.2813,61.3352,61.2352,61.3044,98200.0
2013-07-26 15:50:00,79.67,79.77,79.55,79.74,175200.0,61.3121,61.3891,61.2198,61.366,175200.0
2013-07-29 09:30:00,79.35,79.52,79.05,79.05,232200.0,61.0659,61.1967,60.835,60.835,232200.0
2013-07-29 09:40:00,79.04,79.26,78.87,79.1,124800.0,60.8273,60.9966,60.6965,60.8735,124800.0
2013-07-29 09:50:00,79.08,79.35,78.88,79.28,103800.0,60.8581,61.0659,60.7042,61.012,103800.0
2013-07-29 10:00:00,79.26,79.28,78.98,79.1,68600.0,60.9966,61.012,60.7811,60.8735,68600.0
2013-07-29 10:10:00,79.11,79.2,79.0,79.1,67000.0,60.8812,60.9504,60.7965,60.8735,67000.0
2013-07-29 10:20:00,79.07,79.18,79.03,79.13,52600.0,60.8504,60.935,60.8196,60.8966,52600.0
2013-07-29 10:30:00,79.13,79.24,79.06,79.24,44800.0,60.8966,60.9812,60.8427,60.9812,44800.0
2013-07-29 10:40:00,79.24,79.43,79.19,79.42,53000.0,60.9812,61.1274,60.9427,61.1197,53000.0
2013-07-29 10:50:00,79.41,79.57,79.41,79.42,69400.0,61.112,61.2352,61.112,61.1197,69400.0
2013-07-29 11:00:00,79.42,79.42,79.11,79.15,57800.0,61.1197,61.1197,60.8812,60.912,57800.0
2013-07-29 11:10:00,79.16,79.2,79.04,79.06,47600.0,60.9196,60.9504,60.8273,60.8427,47600.0
2013-07-29 11:20:00,79.04,79.08,78.96,79.03,49600.0,60.8273,60.8581,60.7657,60.8196,49600.0
2013-07-29 11:30:00,79.03,79.13,78.96,79.02,52600.0,60.8196,60.8966,60.7657,60.8119,52600.0
2013-07-29 11:40:00,79.05,79.11,78.98,79.08,51000.0,60.835,60.8812,60.7811,60.8581,51000.0
2013-07-29 11:50:00,79.09,79.19,79.05,79.14,68600.0,60.8658,60.9427,60.835,60.9043,68600.0
2013-07-29 12:00:00,79.14,79.14,78.97,79.02,22400.0,60.9043,60.9043,60.7734,60.8119,22400.0
2013-07-29 12:10:00,79.01,79.05,78.94,79.01,36800.0,60.8042,60.835,60.7503,60.8042,36800.0
2013-07-29 12:20:00,79.04,79.04,78.94,78.99,34600.0,60.8273,60.8273,60.7503,60.7888,34600.0
2013-07-29 12:30:00,78.99,79.0,78.92,78.97,21000.0,60.7888,60.7965,60.7349,60.7734,21000.0
2013-07-29 12:40:00,78.95,79.05,78.9,79.02,33600.0,60.758,60.835,60.7196,60.8119,33600.0
2013-07-29 12:50:00,79.04,79.1,78.97,78.97,36200.0,60.8273,60.8735,60.7734,60.7734,36200.0
2013-07-29 13:00:00,78.98,79.07,78.91,79.03,42000.0,60.7811,60.8504,60.7273,60.8196,42000.0
2013-07-29 13:10:00,79.03,79.11,79.0,79.04,34800.0,60.8196,60.8812,60.7965,60.8273,34800.0
2013-07-29 13:20:00,79.05,79.17,79.04,79.14,45600.0,60.835,60.9273,60.8273,60.9043,45600.0
2013-07-29 13:30:00,79.13,79.18,79.07,79.08,43600.0,60.8966,60.935,60.8504,60.8581,43600.0
2013-07-29 13:40:00,79.11,79.2,79.09,79.11,39000.0,60.8812,60.9504,60.8658,60.8812,39000.0
2013-07-29 13:50:00,79.1,79.12,79.0,79.07,29200.0,60.8735,60.8889,60.7965,60.8504,29200.0
2013-07-29 14:00:00,79.1,79.25,79.08,79.21,48600.0,60.8735,60.9889,60.8581,60.9581,48600.0
2013-07-29 14:10:00,79.22,79.33,79.13,79.14,79400.0,60.9658,61.0505,60.8966,60.9043,79400.0
2013-07-29 14:20:00,79.12,79.14,79.03,79.03,91000.0,60.8889,60.9043,60.8196,60.8196,91000.0
2013-07-29 14:30:00,79.03,79.16,79.0,79.03,47600.0,60.8196,60.9196,60.7965,60.8196,47600.0
2013-07-29 14:40:00,79.03,79.14,79.0,79.1,47600.0,60.8196,60.9043,60.7965,60.8735,47600.0
2013-07-29 14:50:00,79.09,79.1,79.01,79.04,43000.0,60.8658,60.8735,60.8042,60.8273,43000.0
2013-07-29 15:00:00,79.03,79.11,79.03,79.09,38000.0,60.8196,60.8812,60.8196,60.8658,38000.0
2013-07-29 15:10:00,79.11,79.11,78.9,78.9,93200.0,60.8812,60.8812,60.7196,60.7196,93200.0
2013-07-29 15:20:00,78.91,78.92,78.82,78.87,301600.0,60.7273,60.7349,60.658,60.6965,301600.0
2013-07-29 15:30:00,78.88,78.89,78.83,78.86,135200.0,60.7042,60.7119,60.6657,60.6888,135200.0
2013-07-29 15:40:00,78.85,78.85,78.68,78.77,184200.0,60.6811,60.6811,60.5503,60.6195,184200.0
2013-07-29 15:50:00,78.77,78.78,78.58,78.65,385000.0,60.6195,60.6272,60.4733,60.5272,385000.0
2013-07-30 09:30:00,79.63,80.13,79.42,79.61,350800.0,61.2813,61.6661,61.1197,61.266,350800.0
2013-07-30 09:40:00,79.61,79.67,79.25,79.28,131200.0,61.266,61.3121,60.9889,61.012,131200.0
2013-07-30 09:50:00,79.28,79.64,79.18,79.52,90000.0,61.012,61.289,60.935,61.1967,90000.0
2013-07-30 10:00:00,79.59,79.64,79.38,79.63,47600.0,61.2506,61.289,61.089,61.2813,47600.0
2013-07-30 10:10:00,79.63,79.64,79.28,79.4,74600.0,61.2813,61.289,61.012,61.1043,74600.0
2013-07-30 10:20:00,79.33,79.54,79.3,79.33,44800.0,61.0505,61.2121,61.0274,61.0505,44800.0
2013-07-30 10:30:00,79.31,79.39,79.3,79.33,58400.0,61.0351,61.0967,61.0274,61.0505,58400.0
2013-07-30 10:40:00,79.33,79.42,79.21,79.26,41400.0,61.0505,61.1197,60.9581,60.9966,41400.0
2013-07-30 10:50:00,79.21,79.36,79.06,79.12,57200.0,60.9581,61.0736,60.8427,60.8889,57200.0
2013-07-30 11:00:00,79.14,79.24,79.02,79.11,44600.0,60.9043,60.9812,60.8119,60.8812,44600.0
2013-07-30 11:10:00,79.1,79.36,79.1,79.36,33400.0,60.8735,61.0736,60.8735,61.0736,33400.0
2013-07-30 11:20:00,79.36,79.42,79.31,79.39,73000.0,61.0736,61.1197,61.0351,61.0967,73000.0
2013-07-30 11:30:00,79.38,79.5,79.36,79.49,39000.0,61.089,61.1813,61.0736,61.1736,39000.0
2013-07-30 11:40:00,79.48,79.49,79.35,79.46,29200.0,61.1659,61.1736,61.0659,61.1505,29200.0
2013-07-30 11:50:00,79.48,79.53,79.38,79.45,31600.0,61.1659,61.2044,61.089,61.1428,31600.0
2013-07-30 12:00:00,79.45,79.52,79.43,79.49,40200.0,61.1428,61.1967,61.1274,61.1736,40200.0
2013-07-30 12:10:00,79.49,79.5,79.24,79.29,91800.0,61.1736,61.1813,60.9812,61.0197,91800.0
2013-07-30 12:20:00,79.3,79.4,79.14,79.14,76800.0,61.0274,61.1043,60.9043,60.9043,76800.0
2013-07-30 12:30:00,79.16,79.17,79.03,79.12,85600.0,60.9196,60.9273,60.8196,60.8889,85600.0
2013-07-30 12:40:00,79.12,79.18,79.1,79.11,57400.0,60.8889,60.935,60.8735,60.8812,57400.0
2013-07-30 12:50:00,79.1,79.11,78.96,79.07,75000.0,60.8735,60.8812,60.7657,60.8504,75000.0
2013-07-30 13:00:00,79.08,79.24,79.03,79.24,48800.0,60.8581,60.9812,60.8196,60.9812,48800.0
2013-07-30 13:10:00,79.22,79.26,79.1,79.13,39000.0,60.9658,60.9966,60.8735,60.8966,39000.0
2013-07-30 13:20:00,79.14,79.14,78.98,78.98,39200.0,60.9043,60.9043,60.7811,60.7811,39200.0
2013-07-30 13:30:00,78.97,79.05,78.78,79.05,41800.0,60.7734,60.835,60.6272,60.835,41800.0
2013-07-30 13:40:00,79.03,79.03,78.8,78.95,38600.0,60.8196,60.8196,60.6426,60.758,38600.0
2013-07-30 13:50:00,78.95,79.07,78.95,78.99,29400.0,60.758,60.8504,60.758,60.7888,29400.0
2013-07-30 14:00:00,78.98,79.08,78.94,79.01,55400.0,60.7811,60.8581,60.7503,60.8042,55400.0
2013-07-30 14:10:00,79.0,79.19,78.98,79.19,58400.0,60.7965,60.9427,60.7811,60.9427,58400.0
2013-07-30 14:20:00,79.19,79.36,79.19,79.35,103600.0,60.9427,61.0736,60.9427,61.0659,103600.0
2013-07-30 14:30:00,79.35,79.42,79.35,79.41,52800.0,61.0659,61.1197,61.0659,61.112,52800.0
2013-07-30 14:40:00,79.42,79.42,79.3,79.35,43600.0,61.1197,61.1197,61.0274,61.0659,43600.0
2013-07-30 14:50:00,79.38,79.46,79.31,79.31,32000.0,61.089,61.1505,61.0351,61.0351,32000.0
2013-07-30 15:00:00,79.3,79.44,79.22,79.42,50800.0,61.0274,61.1351,60.9658,61.1197,50800.0
2013-07-30 15:10:00,79.4,79.42,79.24,79.24,62200.0,61.1043,61.1197,60.9812,60.9812,62200.0
2013-07-30 15:20:00,79.27,79.39,79.24,79.38,81200.0,61.0043,61.0967,60.9812,61.089,81200.0
2013-07-30 15:30:00,79.38,79.41,79.32,79.38,96200.0,61.089,61.112,61.0428,61.089,96200.0
2013-07-30 15:40:00,79.38,79.47,79.36,79.37,174000.0,61.089,61.1582,61.0736,61.0813,174000.0
2013-07-30 15:50:00,79.36,79.43,79.33,79.35,298800.0,61.0736,61.1274,61.0505,61.0659,298800.0
2013-07-31 09:30:00,79.49,80.14,79.47,80.14,130600.0,61.1736,61.6738,61.1582,61.6738,130600.0
2013-07-31 09:40:00,80.14,80.14,79.8,79.95,75000.0,61.6738,61.6738,61.4122,61.5276,75000.0
2013-07-31 09:50:00,79.91,79.98,79.77,79.79,54400.0,61.4968,61.5507,61.3891,61.4045,54400.0
2013-07-31 10:00:00,79.81,79.83,79.75,79.8,64400.0,61.4199,61.4353,61.3737,61.4122,64400.0
2013-07-31 10:10:00,79.83,80.02,79.74,79.92,47400.0,61.4353,61.5815,61.366,61.5045,47400.0
2013-07-31 10:20:00,79.91,80.28,79.91,80.25,43200.0,61.4968,61.7816,61.4968,61.7585,43200.0
2013-07-31 10:30:00,80.23,80.32,80.1,80.28,37400.0,61.7431,61.8124,61.643,61.7816,37400.0
2013-07-31 10:40:00,80.27,80.29,80.06,80.08,61200.0,61.7739,61.7893,61.6123,61.6277,61200.0
2013-07-31 10:50:00,80.08,80.18,80.01,80.1,36600.0,61.6277,61.7046,61.5738,61.643,36600.0
2013-07-31 11:00:00,80.06,80.07,79.96,80.02,24800.0,61.6123,61.62,61.5353,61.5815,24800.0
2013-07-31 11:10:00,79.98,80.04,79.9,79.93,39200.0,61.5507,61.5969,61.4891,61.5122,39200.0
2013-07-31 11:20:00,79.9,79.96,79.68,79.68,42200.0,61.4891,61.5353,61.3198,61.3198,42200.0
2013-07-31 11:30:00,79.71,79.74,79.61,79.61,27400.0,61.3429,61.366,61.266,61.266,27400.0
2013-07-31 11:40:00,79.6,79.65,79.59,79.64,31400.0,61.2583,61.2967,61.2506,61.289,31400.0
2013-07-31 11:50:00,79.62,79.77,79.61,79.72,52200.0,61.2737,61.3891,61.266,61.3506,52200.0
2013-07-31 12:00:00,79.7,79.81,79.69,79.72,31200.0,61.3352,61.4199,61.3275,61.3506,31200.0
2013-07-31 12:10:00,79.71,79.79,79.66,79.78,23000.0,61.3429,61.4045,61.3044,61.3968,23000.0
2013-07-31 12:20:00,79.76,79.81,79.65,79.68,20200.0,61.3814,61.4199,61.2967,61.3198,20200.0
2013-07-31 12:30:00,79.67,79.75,79.64,79.69,33600.0,61.3121,61.3737,61.289,61.3275,33600.0
2013-07-31 12:40:00,79.68,79.7,79.59,79.64,15800.0,61.3198,61.3352,61.2506,61.289,15800.0
2013-07-31 12:50:00,79.61,79.62,79.5,79.53,11600.0,61.266,61.2737,61.1813,61.2044,11600.0
2013-07-31 13:00:00,79.54,79.58,79.44,79.45,44000.0,61.2121,61.2429,61.1351,61.1428,44000.0
2013-07-31 13:10:00,79.45,79.56,79.44,79.51,21800.0,61.1428,61.2275,61.1351,61.189,21800.0
2013-07-31 13:20:00,79.5,79.61,79.5,79.61,20600.0,61.1813,61.266,61.1813,61.266,20600.0
2013-07-31 13:30:00,79.61,79.75,79.61,79.71,25000.0,61.266,61.3737,61.266,61.3429,25000.0
2013-07-31 13:40:00,79.72,79.88,79.72,79.83,31000.0,61.3506,61.4737,61.3506,61.4353,31000.0
2013-07-31 13:50:00,79.83,79.9,79.8,79.84,45400.0,61.4353,61.4891,61.4122,61.443,45400.0
2013-07-31 14:00:00,79.84,80.13,79.81,79.97,111600.0,61.443,61.6661,61.4199,61.543,111600.0
2013-07-31 14:10:00,79.96,79.96,79.51,79.69,106800.0,61.5353,61.5353,61.189,61.3275,106800.0
2013-07-31 14:20:00,79.72,79.94,79.64,79.85,39000.0,61.3506,61.5199,61.289,61.4507,39000.0
2013-07-31 14:30:00,79.84,80.13,79.84,80.05,59600.0,61.443,61.6661,61.443,61.6046,59600.0
2013-07-31 14:40:00,80.03,80.16,80.01,80.07,55200.0,61.5892,61.6892,61.5738,61.62,55200.0
2013-07-31 14:50:00,80.05,80.24,80.04,80.11,45200.0,61.6046,61.7508,61.5969,61.6507,45200.0
2013-07-31 15:00:00,80.13,80.19,80.03,80.14,67200.0,61.6661,61.7123,61.5892,61.6738,67200.0
2013-07-31 15:10:00,80.11,80.13,79.77,79.77,100000.0,61.6507,61.6661,61.3891,61.3891,100000.0
2013-07-31 15:20:00,79.79,79.82,79.71,79.8,100400.0,61.4045,61.4276,61.3429,61.4122,100400.0
2013-07-31 15:30:00,79.8,79.8,79.58,79.63,188800.0,61.4122,61.4122,61.2429,61.2813,188800.0
2013-07-31 15:40:00,79.61,79.62,79.33,79.33,188000.0,61.266,61.2737,61.0505,61.0505,188000.0
2013-07-31 15:50:00,79.33,79.45,79.25,79.38,412800.0,61.0505,61.1428,60.9889,61.089,412800.0
2013-08-01 09:30:00,79.97,80.17,79.78,79.85,100800.0,61.543,61.6969,61.3968,61.4507,100800.0
2013-08-01 09:40:00,79.82,80.23,79.78,80.18,55000.0,61.4276,61.7431,61.3968,61.7046,55000.0
2013-08-01 09:50:00,80.15,80.28,80.08,80.21,64600.0,61.6815,61.7816,61.6277,61.7277,64600.0
2013-08-01 10:00:00,80.22,80.67,80.14,80.55,97600.0,61.7354,62.0817,61.6738,61.9894,97600.0
2013-08-01 10:10:00,80.53,80.7,80.36,80.67,110000.0,61.974,62.1048,61.8431,62.0817,110000.0
2013-08-01 10:20:00,80.67,80.86,80.65,80.74,83400.0,62.0817,62.2279,62.0663,62.1356,83400.0
2013-08-01 10:30:00,80.74,80.76,80.58,80.58,60800.0,62.1356,62.151,62.0124,62.0124,60800.0
2013-08-01 10:40:00,80.61,80.67,80.53,80.58,57800.0,62.0355,62.0817,61.974,62.0124,57800.0
2013-08-01 10:50:00,80.6,80.63,80.38,80.41,74600.0,62.0278,62.0509,61.8585,61.8816,74600.0
2013-08-01 11:00:00,80.41,80.47,80.16,80.39,121400.0,61.8816,61.9278,61.6892,61.8662,121400.0
2013-08-01 11:10:00,80.41,80.48,80.39,80.47,31400.0,61.8816,61.9355,61.8662,61.9278,31400.0
2013-08-01 11:20:00,80.46,80.53,80.44,80.44,52800.0,61.9201,61.974,61.9047,61.9047,52800.0
2013-08-01 11:30:00,80.44,80.58,80.44,80.55,26400.0,61.9047,62.0124,61.9047,61.9894,26400.0
2013-08-01 11:40:00,80.55,80.7,80.48,80.7,86800.0,61.9894,62.1048,61.9355,62.1048,86800.0
2013-08-01 11:50:00,80.71,80.82,80.45,80.73,66800.0,62.1125,62.1971,61.9124,62.1279,66800.0
2013-08-01 12:00:00,80.75,80.82,80.64,80.8,43600.0,62.1433,62.1971,62.0586,62.1818,43600.0
2013-08-01 12:10:00,80.82,80.91,80.66,80.91,43200.0,62.1971,62.2664,62.074,62.2664,43200.0
2013-08-01 12:20:00,80.86,80.92,80.79,80.91,61400.0,62.2279,62.2741,62.1741,62.2664,61400.0
2013-08-01 12:30:00,80.92,80.99,80.88,80.95,45600.0,62.2741,62.328,62.2433,62.2972,45600.0
2013-08-01 12:40:00,80.94,81.03,80.86,80.95,37000.0,62.2895,62.3588,62.2279,62.2972,37000.0
2013-08-01 12:50:00,80.93,81.26,80.89,81.25,154800.0,62.2818,62.5358,62.251,62.5281,154800.0
2013-08-01 13:00:00,81.26,81.28,81.15,81.25,105200.0,62.5358,62.5511,62.4511,62.5281,105200.0
2013-08-01 13:10:00,81.25,81.28,81.21,81.23,74200.0,62.5281,62.5511,62.4973,62.5127,74200.0
2013-08-01 13:20:00,81.23,81.28,81.22,81.26,51000.0,62.5127,62.5511,62.505,62.5358,51000.0
2013-08-01 13:30:00,81.25,81.28,81.21,81.23,37000.0,62.5281,62.5511,62.4973,62.5127,37000.0
2013-08-01 13:40:00,81.24,81.26,81.14,81.21,57800.0,62.5204,62.5358,62.4434,62.4973,57800.0
2013-08-01 13:50:00,81.21,81.36,81.17,81.33,61600.0,62.4973,62.6127,62.4665,62.5896,61600.0
2013-08-01 14:00:00,81.33,81.46,81.29,81.45,82000.0,62.5896,62.6897,62.5588,62.682,82000.0
2013-08-01 14:10:00,81.46,81.54,81.37,81.47,54800.0,62.6897,62.7512,62.6204,62.6974,54800.0
2013-08-01 14:20:00,81.47,81.56,81.42,81.5,46400.0,62.6974,62.7666,62.6589,62.7205,46400.0
2013-08-01 14:30:00,81.52,81.58,81.48,81.53,81400.0,62.7358,62.782,62.7051,62.7435,81400.0
2013-08-01 14:40:00,81.54,81.58,81.39,81.44,44400.0,62.7512,62.782,62.6358,62.6743,44400.0
2013-08-01 14:50:00,81.48,81.48,81.33,81.41,41800.0,62.7051,62.7051,62.5896,62.6512,41800.0
2013-08-01 15:00:00,81.42,81.45,81.33,81.36,62200.0,62.6589,62.682,62.5896,62.6127,62200.0
2013-08-01 15:10:00,81.36,81.36,81.13,81.22,55200.0,62.6127,62.6127,62.4357,62.505,55200.0
2013-08-01 15:20:00,81.23,81.33,81.08,81.3,67200.0,62.5127,62.5896,62.3972,62.5665,67200.0
2013-08-01 15:30:00,81.31,81.48,81.2,81.45,98600.0,62.5742,62.7051,62.4896,62.682,98600.0
2013-08-01 15:40:00,81.48,81.51,81.38,81.49,165200.0,62.7051,62.7282,62.6281,62.7128,165200.0
2013-08-01 15:50:00,81.48,81.49,81.35,81.39,321600.0,62.7051,62.7128,62.605,62.6358,321600.0
2013-08-02 09:30:00,81.52,81.52,81.04,81.2,150000.0,62.7358,62.7358,62.3665,62.4896,150000.0
2013-08-02 09:40:00,81.19,81.58,81.14,81.56,75600.0,62.4819,62.782,62.4434,62.7666,75600.0
2013-08-02 09:50:00,81.6,81.87,81.58,81.6,73200.0,62.7974,63.0052,62.782,62.7974,73200.0
2013-08-02 10:00:00,81.61,82.07,81.55,82.07,106400.0,62.8051,63.1591,62.7589,63.1591,106400.0
2013-08-02 10:10:00,82.05,82.09,81.92,82.0,86400.0,63.1437,63.1745,63.0437,63.1052,86400.0
2013-08-02 10:20:00,82.03,82.13,81.95,81.97,84400.0,63.1283,63.2053,63.0668,63.0822,84400.0
2013-08-02 10:30:00,82.02,82.02,81.81,81.83,76600.0,63.1206,63.1206,62.959,62.9744,76600.0
2013-08-02 10:40:00,81.83,81.85,81.66,81.66,53800.0,62.9744,62.9898,62.8436,62.8436,53800.0
2013-08-02 10:50:00,81.68,81.85,81.67,81.76,61400.0,62.859,62.9898,62.8513,62.9205,61400.0
2013-08-02 11:00:00,81.78,81.84,81.68,81.71,81600.0,62.9359,62.9821,62.859,62.8821,81600.0
2013-08-02 11:10:00,81.7,82.04,81.7,82.02,53400.0,62.8744,63.136,62.8744,63.1206,53400.0
2013-08-02 11:20:00,82.03,82.07,81.91,82.05,85000.0,63.1283,63.1591,63.036,63.1437,85000.0
2013-08-02 11:30:00,82.05,82.24,82.05,82.21,106200.0,63.1437,63.2899,63.1437,63.2669,106200.0
2013-08-02 11:40:00,82.21,82.28,81.97,81.97,38800.0,63.2669,63.3207,63.0822,63.0822,38800.0
2013-08-02 11:50:00,81.97,82.14,81.97,82.05,34200.0,63.0822,63.213,63.0822,63.1437,34200.0
2013-08-02 12:00:00,82.06,82.08,81.91,81.91,49000.0,63.1514,63.1668,63.036,63.036,49000.0
2013-08-02 12:10:00,81.92,81.92,81.81,81.83,21000.0,63.0437,63.0437,62.959,62.9744,21000.0
2013-08-02 12:20:00,81.88,82.01,81.69,81.69,71000.0,63.0129,63.1129,62.8667,62.8667,71000.0
2013-08-02 12:30:00,81.69,81.81,81.64,81.79,36600.0,62.8667,62.959,62.8282,62.9436,36600.0
2013-08-02 12:40:00,81.78,81.83,81.76,81.78,36200.0,62.9359,62.9744,62.9205,62.9359,36200.0
2013-08-02 12:50:00,81.78,81.8,81.65,81.69,42600.0,62.9359,62.9513,62.8359,62.8667,42600.0
2013-08-02 13:00:00,81.68,81.7,81.54,81.69,35400.0,62.859,62.8744,62.7512,62.8667,35400.0
2013-08-02 13:10:00,81.64,81.74,81.63,81.7,18200.0,62.8282,62.9052,62.8205,62.8744,18200.0
2013-08-02 13:20:00,81.7,81.7,81.6,81.63,22000.0,62.8744,62.8744,62.7974,62.8205,22000.0
2013-08-02 13:30:00,81.64,81.66,81.57,81.6,14600.0,62.8282,62.8436,62.7743,62.7974,14600.0
2013-08-02 13:40:00,81.59,81.64,81.55,81.58,25400.0,62.7897,62.8282,62.7589,62.782,25400.0
2013-08-02 13:50:00,81.62,81.64,81.57,81.61,32600.0,62.8128,62.8282,62.7743,62.8051,32600.0
2013-08-02 14:00:00,81.59,81.74,81.59,81.71,17400.0,62.7897,62.9052,62.7897,62.8821,17400.0
2013-08-02 14:10:00,81.7,81.76,81.66,81.71,24200.0,62.8744,62.9205,62.8436,62.8821,24200.0
2013-08-02 14:20:00,81.7,81.75,81.64,81.73,23800.0,62.8744,62.9128,62.8282,62.8975,23800.0
2013-08-02 14:30:00,81.73,81.75,81.55,81.57,33400.0,62.8975,62.9128,62.7589,62.7743,33400.0
2013-08-02 14:40:00,81.55,81.57,81.49,81.52,24600.0,62.7589,62.7743,62.7128,62.7358,24600.0
2013-08-02 14:50:00,81.52,81.6,81.5,81.55,29000.0,62.7358,62.7974,62.7205,62.7589,29000.0
2013-08-02 15:00:00,81.54,81.56,81.48,81.53,38800.0,62.7512,62.7666,62.7051,62.7435,38800.0
2013-08-02 15:10:00,81.53,81.6,81.5,81.58,77800.0,62.7435,62.7974,62.7205,62.782,77800.0
2013-08-02 15:20:00,81.6,81.62,81.5,81.61,35200.0,62.7974,62.8128,62.7205,62.8051,35200.0
2013-08-02 15:30:00,81.61,81.63,81.55,81.61,30600.0,62.8051,62.8205,62.7589,62.8051,30600.0
2013-08-02 15:40:00,81.6,81.72,81.58,81.62,80000.0,62.7974,62.8898,62.782,62.8128,80000.0
2013-08-02 15:50:00,81.64,81.67,81.58,81.66,220000.0,62.8282,62.8513,62.782,62.8436,220000.0
2013-08-05 09:30:00,81.41,81.66,81.28,81.51,118600.0,62.6512,62.8436,62.5511,62.7282,118600.0
2013-08-05 09:40:00,81.51,81.64,81.29,81.32,88800.0,62.7282,62.8282,62.5588,62.5819,88800.0
2013-08-05 09:50:00,81.35,81.47,81.31,81.42,49200.0,62.605,62.6974,62.5742,62.6589,49200.0
2013-08-05 10:00:00,81.44,81.47,81.14,81.2,63000.0,62.6743,62.6974,62.4434,62.4896,63000.0
2013-08-05 10:10:00,81.2,81.24,81.02,81.05,41400.0,62.4896,62.5204,62.3511,62.3741,41400.0
2013-08-05 10:20:00,81.02,81.07,80.82,81.07,83600.0,62.3511,62.3895,62.1971,62.3895,83600.0
2013-08-05 10:30:00,81.06,81.16,81.0,81.06,39600.0,62.3818,62.4588,62.3357,62.3818,39600.0
2013-08-05 10:40:00,81.07,81.25,81.02,81.05,91800.0,62.3895,62.5281,62.3511,62.3741,91800.0
2013-08-05 10:50:00,81.04,81.08,80.9,81.02,35400.0,62.3665,62.3972,62.2587,62.3511,35400.0
2013-08-05 11:00:00,81.04,81.2,81.04,81.17,38000.0,62.3665,62.4896,62.3665,62.4665,38000.0
2013-08-05 11:10:00,81.16,81.27,81.05,81.08,110000.0,62.4588,62.5435,62.3741,62.3972,110000.0
2013-08-05 11:20:00,81.08,81.27,81.06,81.2,76200.0,62.3972,62.5435,62.3818,62.4896,76200.0
2013-08-05 11:30:00,81.14,81.21,81.08,81.17,40400.0,62.4434,62.4973,62.3972,62.4665,40400.0
2013-08-05 11:40:00,81.19,81.25,81.14,81.19,19400.0,62.4819,62.5281,62.4434,62.4819,19400.0
2013-08-05 11:50:00,81.19,81.21,81.07,81.15,37600.0,62.4819,62.4973,62.3895,62.4511,37600.0
2013-08-05 12:00:00,81.14,81.19,81.01,81.03,19800.0,62.4434,62.4819,62.3434,62.3588,19800.0
2013-08-05 12:10:00,81.01,81.08,80.95,81.02,22000.0,62.3434,62.3972,62.2972,62.3511,22000.0
2013-08-05 12:20:00,81.0,81.05,80.97,81.03,20400.0,62.3357,62.3741,62.3126,62.3588,20400.0
2013-08-05 12:30:00,81.05,81.06,80.89,80.92,21200.0,62.3741,62.3818,62.251,62.2741,21200.0
2013-08-05 12:40:00,80.92,80.92,80.82,80.89,35400.0,62.2741,62.2741,62.1971,62.251,35400.0
2013-08-05 12:50:00,80.91,80.94,80.83,80.89,28600.0,62.2664,62.2895,62.2048,62.251,28600.0
2013-08-05 13:00:00,80.88,80.99,80.69,80.71,74000.0,62.2433,62.328,62.0971,62.1125,74000.0
2013-08-05 13:10:00,80.71,80.73,80.64,80.66,46200.0,62.1125,62.1279,62.0586,62.074,46200.0
2013-08-05 13:20:00,80.67,80.8,80.67,80.75,25600.0,62.0817,62.1818,62.0817,62.1433,25600.0
2013-08-05 13:30:00,80.75,80.85,80.73,80.82,19600.0,62.1433,62.2202,62.1279,62.1971,19600.0
2013-08-05 13:40:00,80.82,80.94,80.81,80.94,33000.0,62.1971,62.2895,62.1894,62.2895,33000.0
2013-08-05 13:50:00,80.92,80.96,80.87,80.94,48800.0,62.2741,62.3049,62.2356,62.2895,48800.0
2013-08-05 14:00:00,80.93,81.0,80.89,80.99,45400.0,62.2818,62.3357,62.251,62.328,45400.0
2013-08-05 14:10:00,80.98,81.08,80.97,81.03,35600.0,62.3203,62.3972,62.3126,62.3588,35600.0
2013-08-05 14:20:00,81.0,81.1,80.92,81.06,50200.0,62.3357,62.4126,62.2741,62.3818,50200.0
2013-08-05 14:30:00,81.05,81.06,80.97,81.03,36200.0,62.3741,62.3818,62.3126,62.3588,36200.0
2013-08-05 14:40:00,81.04,81.1,80.99,81.07,47400.0,62.3665,62.4126,62.328,62.3895,47400.0
2013-08-05 14:50:00,81.08,81.08,81.03,81.05,34800.0,62.3972,62.3972,62.3588,62.3741,34800.0
2013-08-05 15:00:00,81.04,81.06,80.97,81.02,48800.0,62.3665,62.3818,62.3126,62.3511,48800.0
2013-08-05 15:10:00,81.0,81.0,80.92,80.95,23600.0,62.3357,62.3357,62.2741,62.2972,23600.0
2013-08-05 15:20:00,80.94,81.04,80.91,80.98,44400.0,62.2895,62.3665,62.2664,62.3203,44400.0
2013-08-05 15:30:00,80.96,80.98,80.89,80.89,52400.0,62.3049,62.3203,62.251,62.251,52400.0
2013-08-05 15:40:00,80.91,81.0,80.87,80.87,83000.0,62.2664,62.3357,62.2356,62.2356,83000.0
2013-08-05 15:50:00,80.88,81.0,80.86,80.99,179200.0,62.2433,62.3357,62.2279,62.328,179200.0
2013-08-06 09:30:00,80.76,80.9,80.53,80.53,95400.0,62.151,62.2587,61.974,61.974,95400.0
2013-08-06 09:40:00,80.56,80.61,80.33,80.42,57600.0,61.9971,62.0355,61.8201,61.8893,57600.0
2013-08-06 09:50:00,80.42,80.53,80.2,80.43,76000.0,61.8893,61.974,61.72,61.897,76000.0
2013-08-06 10:00:00,80.41,80.42,80.17,80.38,77600.0,61.8816,61.8893,61.6969,61.8585,77600.0
2013-08-06 10:10:00,80.36,80.36,80.0,80.06,166000.0,61.8431,61.8431,61.5661,61.6123,166000.0
2013-08-06 10:20:00,80.05,80.11,80.0,80.0,78400.0,61.6046,61.6507,61.5661,61.5661,78400.0
2013-08-06 10:30:00,80.0,80.11,79.88,80.08,84400.0,61.5661,61.6507,61.4737,61.6277,84400.0
2013-08-06 10:40:00,80.05,80.11,79.92,79.95,64200.0,61.6046,61.6507,61.5045,61.5276,64200.0
2013-08-06 10:50:00,79.94,79.99,79.86,79.88,61400.0,61.5199,61.5584,61.4584,61.4737,61400.0
2013-08-06 11:00:00,79.88,79.89,79.75,79.78,81000.0,61.4737,61.4814,61.3737,61.3968,81000.0
2013-08-06 11:10:00,79.78,79.88,79.76,79.85,53400.0,61.3968,61.4737,61.3814,61.4507,53400.0
2013-08-06 11:20:00,79.85,79.99,79.74,79.94,53000.0,61.4507,61.5584,61.366,61.5199,53000.0
2013-08-06 11:30:00,79.92,80.17,79.9,80.14,66200.0,61.5045,61.6969,61.4891,61.6738,66200.0
2013-08-06 11:40:00,80.14,80.19,80.1,80.18,56600.0,61.6738,61.7123,61.643,61.7046,56600.0
2013-08-06 11:50:00,80.17,80.35,80.17,80.34,68200.0,61.6969,61.8354,61.6969,61.8277,68200.0
2013-08-06 12:00:00,80.34,80.45,80.31,80.31,59200.0,61.8277,61.9124,61.8047,61.8047,59200.0
2013-08-06 12:10:00,80.32,80.32,80.03,80.07,29000.0,61.8124,61.8124,61.5892,61.62,29000.0
2013-08-06 12:20:00,80.08,80.17,80.01,80.03,49400.0,61.6277,61.6969,61.5738,61.5892,49400.0
2013-08-06 12:30:00,80.04,80.1,80.0,80.07,127400.0,61.5969,61.643,61.5661,61.62,127400.0
2013-08-06 12:40:00,80.06,80.19,80.06,80.11,59600.0,61.6123,61.7123,61.6123,61.6507,59600.0
2013-08-06 12:50:00,80.12,80.19,80.03,80.17,41000.0,61.6584,61.7123,61.5892,61.6969,41000.0
2013-08-06 13:00:00,80.18,80.2,80.08,80.1,24800.0,61.7046,61.72,61.6277,61.643,24800.0
2013-08-06 13:10:00,80.11,80.14,80.04,80.07,37600.0,61.6507,61.6738,61.5969,61.62,37600.0
2013-08-06 13:20:00,80.09,80.13,80.04,80.13,40400.0,61.6354,61.6661,61.5969,61.6661,40400.0
2013-08-06 13:30:00,80.12,80.15,80.04,80.14,31800.0,61.6584,61.6815,61.5969,61.6738,31800.0
2013-08-06 13:40:00,80.16,80.19,80.05,80.08,36400.0,61.6892,61.7123,61.6046,61.6277,36400.0
2013-08-06 13:50:00,80.07,80.1,80.03,80.08,35600.0,61.62,61.643,61.5892,61.6277,35600.0
2013-08-06 14:00:00,80.08,80.13,80.03,80.13,67800.0,61.6277,61.6661,61.5892,61.6661,67800.0
2013-08-06 14:10:00,80.13,80.13,80.06,80.07,62800.0,61.6661,61.6661,61.6123,61.62,62800.0
2013-08-06 14:20:00,80.1,80.13,80.06,80.11,81000.0,61.643,61.6661,61.6123,61.6507,81000.0
2013-08-06 14:30:00,80.1,80.21,80.08,80.14,89400.0,61.643,61.7277,61.6277,61.6738,89400.0
2013-08-06 14:40:00,80.15,80.2,80.06,80.08,55000.0,61.6815,61.72,61.6123,61.6277,55000.0
2013-08-06 14:50:00,80.08,80.1,80.0,80.0,25400.0,61.6277,61.643,61.5661,61.5661,25400.0
2013-08-06 15:00:00,80.01,80.16,80.01,80.1,46200.0,61.5738,61.6892,61.5738,61.643,46200.0
2013-08-06 15:10:00,80.07,80.18,80.07,80.16,36000.0,61.62,61.7046,61.62,61.6892,36000.0
2013-08-06 15:20:00,80.14,80.19,80.07,80.07,65200.0,61.6738,61.7123,61.62,61.62,65200.0
2013-08-06 15:30:00,80.07,80.19,80.03,80.18,73200.0,61.62,61.7123,61.5892,61.7046,73200.0
2013-08-06 15:40:00,80.18,80.2,80.09,80.1,108200.0,61.7046,61.72,61.6354,61.643,108200.0
2013-08-06 15:50:00,80.1,80.1,80.0,80.0,362200.0,61.643,61.643,61.5661,61.5661,362200.0
2013-08-07 09:30:00,79.66,79.74,79.41,79.6,119200.0,61.3044,61.366,61.112,61.2583,119200.0
2013-08-07 09:40:00,79.61,79.83,79.48,79.73,82400.0,61.266,61.4353,61.1659,61.3583,82400.0
2013-08-07 09:50:00,79.73,79.79,79.48,79.48,68000.0,61.3583,61.4045,61.1659,61.1659,68000.0
2013-08-07 10:00:00,79.46,79.6,79.38,79.41,92200.0,61.1505,61.2583,61.089,61.112,92200.0
2013-08-07 10:10:00,79.42,79.61,79.39,79.61,87000.0,61.1197,61.266,61.0967,61.266,87000.0
2013-08-07 10:20:00,79.62,79.62,79.42,79.44,50800.0,61.2737,61.2737,61.1197,61.1351,50800.0
2013-08-07 10:30:00,79.45,79.49,79.34,79.45,71600.0,61.1428,61.1736,61.0582,61.1428,71600.0
2013-08-07 10:40:00,79.45,79.52,79.4,79.52,46000.0,61.1428,61.1967,61.1043,61.1967,46000.0
2013-08-07 10:50:00,79.52,79.63,79.46,79.55,87600.0,61.1967,61.2813,61.1505,61.2198,87600.0
2013-08-07 11:00:00,79.55,79.57,79.36,79.45,63000.0,61.2198,61.2352,61.0736,61.1428,63000.0
2013-08-07 11:10:00,79.42,79.64,79.42,79.6,76800.0,61.1197,61.289,61.1197,61.2583,76800.0
2013-08-07 11:20:00,79.58,79.67,79.54,79.6,64800.0,61.2429,61.3121,61.2121,61.2583,64800.0
2013-08-07 11:30:00,79.6,79.64,79.46,79.46,59800.0,61.2583,61.289,61.1505,61.1505,59800.0
2013-08-07 11:40:00,79.46,79.51,79.38,79.44,29600.0,61.1505,61.189,61.089,61.1351,29600.0
2013-08-07 11:50:00,79.47,79.54,79.42,79.51,52000.0,61.1582,61.2121,61.1197,61.189,52000.0
2013-08-07 12:00:00,79.52,79.64,79.46,79.61,43400.0,61.1967,61.289,61.1505,61.266,43400.0
2013-08-07 12:10:00,79.6,79.61,79.51,79.61,36600.0,61.2583,61.266,61.189,61.266,36600.0
2013-08-07 12:20:00,79.65,79.67,79.54,79.54,73800.0,61.2967,61.3121,61.2121,61.2121,73800.0
2013-08-07 12:30:00,79.54,79.72,79.53,79.68,37400.0,61.2121,61.3506,61.2044,61.3198,37400.0
2013-08-07 12:40:00,79.67,79.73,79.64,79.68,55600.0,61.3121,61.3583,61.289,61.3198,55600.0
2013-08-07 12:50:00,79.67,79.73,79.64,79.64,51000.0,61.3121,61.3583,61.289,61.289,51000.0
2013-08-07 13:00:00,79.67,79.7,79.6,79.64,39800.0,61.3121,61.3352,61.2583,61.289,39800.0
2013-08-07 13:10:00,79.64,79.64,79.42,79.59,92200.0,61.289,61.289,61.1197,61.2506,92200.0
2013-08-07 13:20:00,79.61,79.61,79.44,79.49,22600.0,61.266,61.266,61.1351,61.1736,22600.0
2013-08-07 13:30:00,79.5,79.58,79.49,79.57,19400.0,61.1813,61.2429,61.1736,61.2352,19400.0
2013-08-07 13:40:00,79.56,79.57,79.43,79.43,24000.0,61.2275,61.2352,61.1274,61.1274,24000.0
2013-08-07 13:50:00,79.44,79.56,79.42,79.54,35400.0,61.1351,61.2275,61.1197,61.2121,35400.0
2013-08-07 14:00:00,79.55,79.55,79.46,79.49,25600.0,61.2198,61.2198,61.1505,61.1736,25600.0
2013-08-07 14:10:00,79.48,79.54,79.41,79.42,34800.0,61.1659,61.2121,61.112,61.1197,34800.0
2013-08-07 14:20:00,79.42,79.42,79.35,79.41,27200.0,61.1197,61.1197,61.0659,61.112,27200.0
2013-08-07 14:30:00,79.41,79.48,79.35,79.39,53000.0,61.112,61.1659,61.0659,61.0967,53000.0
2013-08-07 14:40:00,79.39,79.49,79.39,79.47,39400.0,61.0967,61.1736,61.0967,61.1582,39400.0
2013-08-07 14:50:00,79.48,79.6,79.47,79.6,75400.0,61.1659,61.2583,61.1582,61.2583,75400.0
2013-08-07 15:00:00,79.6,79.68,79.58,79.67,85000.0,61.2583,61.3198,61.2429,61.3121,85000.0
2013-08-07 15:10:00,79.69,79.75,79.55,79.57,113400.0,61.3275,61.3737,61.2198,61.2352,113400.0
2013-08-07 15:20:00,79.57,79.6,79.49,79.49,101800.0,61.2352,61.2583,61.1736,61.1736,101800.0
2013-08-07 15:30:00,79.49,79.6,79.48,79.59,180200.0,61.1736,61.2583,61.1659,61.2506,180200.0
2013-08-07 15:40:00,79.6,79.63,79.58,79.58,187600.0,61.2583,61.2813,61.2429,61.2429,187600.0
2013-08-07 15:50:00,79.58,79.58,79.49,79.55,307400.0,61.2429,61.2429,61.1736,61.2198,307400.0
2013-08-08 09:30:00,80.01,80.5,79.98,80.27,119600.0,61.5738,61.9509,61.5507,61.7739,119600.0
2013-08-08 09:40:00,80.24,80.35,80.08,80.21,77600.0,61.7508,61.8354,61.6277,61.7277,77600.0
2013-08-08 09:50:00,80.21,80.42,80.2,80.38,45000.0,61.7277,61.8893,61.72,61.8585,45000.0
2013-08-08 10:00:00,80.36,80.49,80.32,80.47,83600.0,61.8431,61.9432,61.8124,61.9278,83600.0
2013-08-08 10:10:00,80.49,80.49,80.34,80.45,33200.0,61.9432,61.9432,61.8277,61.9124,33200.0
2013-08-08 10:20:00,80.45,80.57,80.45,80.52,49000.0,61.9124,62.0048,61.9124,61.9663,49000.0
2013-08-08 10:30:00,80.53,80.53,80.26,80.34,43600.0,61.974,61.974,61.7662,61.8277,43600.0
2013-08-08 10:40:00,80.37,80.39,80.18,80.38,78200.0,61.8508,61.8662,61.7046,61.8585,78200.0
2013-08-08 10:50:00,80.36,80.41,80.29,80.33,19400.0,61.8431,61.8816,61.7893,61.8201,19400.0
2013-08-08 11:00:00,80.34,80.37,80.29,80.3,43600.0,61.8277,61.8508,61.7893,61.797,43600.0
2013-08-08 11:10:00,80.3,80.33,80.13,80.14,53200.0,61.797,61.8201,61.6661,61.6738,53200.0
2013-08-08 11:20:00,80.17,80.28,80.11,80.14,44400.0,61.6969,61.7816,61.6507,61.6738,44400.0
2013-08-08 11:30:00,80.19,80.19,80.08,80.12,40200.0,61.7123,61.7123,61.6277,61.6584,40200.0
2013-08-08 11:40:00,80.14,80.24,80.11,80.22,79000.0,61.6738,61.7508,61.6507,61.7354,79000.0
2013-08-08 11:50:00,80.25,80.4,80.24,80.25,111600.0,61.7585,61.8739,61.7508,61.7585,111600.0
2013-08-08 12:00:00,80.28,80.37,80.25,80.27,38400.0,61.7816,61.8508,61.7585,61.7739,38400.0
2013-08-08 12:10:00,80.29,80.56,80.28,80.55,28600.0,61.7893,61.9971,61.7816,61.9894,28600.0
2013-08-08 12:20:00,80.54,80.64,80.46,80.6,31600.0,61.9817,62.0586,61.9201,62.0278,31600.0
2013-08-08 12:30:00,80.63,80.72,80.58,80.7,45600.0,62.0509,62.1202,62.0124,62.1048,45600.0
2013-08-08 12:40:00,80.71,80.79,80.67,80.7,68200.0,62.1125,62.1741,62.0817,62.1048,68200.0
2013-08-08 12:50:00,80.69,80.73,80.67,80.72,34000.0,62.0971,62.1279,62.0817,62.1202,34000.0
2013-08-08 13:00:00,80.73,80.85,80.67,80.71,53000.0,62.1279,62.2202,62.0817,62.1125,53000.0
2013-08-08 13:10:00,80.7,80.79,80.7,80.72,24200.0,62.1048,62.1741,62.1048,62.1202,24200.0
2013-08-08 13:20:00,80.7,80.78,80.7,80.77,14000.0,62.1048,62.1664,62.1048,62.1587,14000.0
2013-08-08 13:30:00,80.78,80.78,80.69,80.69,27600.0,62.1664,62.1664,62.0971,62.0971,27600.0
2013-08-08 13:40:00,80.66,80.68,80.54,80.58,52000.0,62.074,62.0894,61.9817,62.0124,52000.0
2013-08-08 13:50:00,80.55,80.64,80.54,80.6,53600.0,61.9894,62.0586,61.9817,62.0278,53600.0
2013-08-08 14:00:00,80.6,80.66,80.46,80.49,28000.0,62.0278,62.074,61.9201,61.9432,28000.0
2013-08-08 14:10:00,80.49,80.53,80.47,80.48,22800.0,61.9432,61.974,61.9278,61.9355,22800.0
2013-08-08 14:20:00,80.47,80.56,80.47,80.52,31200.0,61.9278,61.9971,61.9278,61.9663,31200.0
2013-08-08 14:30:00,80.55,80.56,80.47,80.51,16000.0,61.9894,61.9971,61.9278,61.9586,16000.0
2013-08-08 14:40:00,80.5,80.58,80.5,80.54,27000.0,61.9509,62.0124,61.9509,61.9817,27000.0
2013-08-08 14:50:00,80.55,80.56,80.48,80.55,40800.0,61.9894,61.9971,61.9355,61.9894,40800.0
2013-08-08 15:00:00,80.55,80.58,80.42,80.48,46200.0,61.9894,62.0124,61.8893,61.9355,46200.0
2013-08-08 15:10:00,80.5,80.5,80.36,80.38,39600.0,61.9509,61.9509,61.8431,61.8585,39600.0
2013-08-08 15:20:00,80.39,80.43,80.36,80.4,39800.0,61.8662,61.897,61.8431,61.8739,39800.0
2013-08-08 15:30:00,80.45,80.45,80.33,80.39,108400.0,61.9124,61.9124,61.8201,61.8662,108400.0
2013-08-08 15:40:00,80.41,80.42,80.33,80.39,73200.0,61.8816,61.8893,61.8201,61.8662,73200.0
2013-08-08 15:50:00,80.39,80.4,80.26,80.29,195600.0,61.8662,61.8739,61.7662,61.7893,195600.0
2013-08-09 09:30:00,80.24,80.25,79.93,80.2,94200.0,61.7508,61.7585,61.5122,61.72,94200.0
2013-08-09 09:40:00,80.17,80.28,80.13,80.2,52800.0,61.6969,61.7816,61.6661,61.72,52800.0
2013-08-09 09:50:00,80.2,80.24,80.01,80.08,77800.0,61.72,61.7508,61.5738,61.6277,77800.0
2013-08-09 10:00:00,80.08,80.11,79.77,79.92,106200.0,61.6277,61.6507,61.3891,61.5045,106200.0
2013-08-09 10:10:00,79.98,79.98,79.75,79.82,73400.0,61.5507,61.5507,61.3737,61.4276,73400.0
2013-08-09 10:20:00,79.79,79.86,79.7,79.8,101000.0,61.4045,61.4584,61.3352,61.4122,101000.0
2013-08-09 10:30:00,79.83,79.86,79.73,79.77,32800.0,61.4353,61.4584,61.3583,61.3891,32800.0
2013-08-09 10:40:00,79.75,79.89,79.75,79.78,58200.0,61.3737,61.4814,61.3737,61.3968,58200.0
2013-08-09 10:50:00,79.83,79.83,79.58,79.7,52400.0,61.4353,61.4353,61.2429,61.3352,52400.0
2013-08-09 11:00:00,79.66,79.69,79.58,79.64,141600.0,61.3044,61.3275,61.2429,61.289,141600.0
2013-08-09 11:10:00,79.63,79.75,79.55,79.57,86600.0,61.2813,61.3737,61.2198,61.2352,86600.0
2013-08-09 11:20:00,79.56,79.58,79.42,79.45,95000.0,61.2275,61.2429,61.1197,61.1428,95000.0
2013-08-09 11:30:00,79.42,79.43,79.31,79.39,58200.0,61.1197,61.1274,61.0351,61.0967,58200.0
2013-08-09 11:40:00,79.39,79.49,79.36,79.45,63400.0,61.0967,61.1736,61.0736,61.1428,63400.0
2013-08-09 11:50:00,79.45,79.55,79.4,79.44,60800.0,61.1428,61.2198,61.1043,61.1351,60800.0
2013-08-09 12:00:00,79.44,79.49,79.38,79.44,23600.0,61.1351,61.1736,61.089,61.1351,23600.0
2013-08-09 12:10:00,79.49,79.64,79.47,79.57,62800.0,61.1736,61.289,61.1582,61.2352,62800.0
2013-08-09 12:20:00,79.58,79.65,79.56,79.6,60200.0,61.2429,61.2967,61.2275,61.2583,60200.0
2013-08-09 12:30:00,79.62,79.83,79.6,79.82,54400.0,61.2737,61.4353,61.2583,61.4276,54400.0
2013-08-09 12:40:00,79.83,79.83,79.76,79.76,11000.0,61.4353,61.4353,61.3814,61.3814,11000.0
2013-08-09 12:50:00,79.78,79.83,79.7,79.7,24600.0,61.3968,61.4353,61.3352,61.3352,24600.0
2013-08-09 13:00:00,79.74,79.76,79.62,79.69,32200.0,61.366,61.3814,61.2737,61.3275,32200.0
2013-08-09 13:10:00,79.69,79.71,79.67,79.71,25000.0,61.3275,61.3429,61.3121,61.3429,25000.0
2013-08-09 13:20:00,79.75,79.91,79.73,79.88,27400.0,61.3737,61.4968,61.3583,61.4737,27400.0
2013-08-09 13:30:00,79.88,79.96,79.88,79.95,27600.0,61.4737,61.5353,61.4737,61.5276,27600.0
2013-08-09 13:40:00,79.95,79.98,79.84,79.84,22000.0,61.5276,61.5507,61.443,61.443,22000.0
2013-08-09 13:50:00,79.85,79.94,79.83,79.83,33200.0,61.4507,61.5199,61.4353,61.4353,33200.0
2013-08-09 14:00:00,79.82,79.91,79.76,79.85,41800.0,61.4276,61.4968,61.3814,61.4507,41800.0
2013-08-09 14:10:00,79.85,79.95,79.83,79.91,30600.0,61.4507,61.5276,61.4353,61.4968,30600.0
2013-08-09 14:20:00,79.94,80.0,79.89,79.98,55600.0,61.5199,61.5661,61.4814,61.5507,55600.0
2013-08-09 14:30:00,79.99,80.04,79.87,79.88,21000.0,61.5584,61.5969,61.466,61.4737,21000.0
2013-08-09 14:40:00,79.89,80.01,79.88,80.0,23600.0,61.4814,61.5738,61.4737,61.5661,23600.0
2013-08-09 14:50:00,80.0,80.03,79.91,80.03,35800.0,61.5661,61.5892,61.4968,61.5892,35800.0
2013-08-09 15:00:00,80.04,80.08,79.96,80.02,40200.0,61.5969,61.6277,61.5353,61.5815,40200.0
2013-08-09 15:10:00,80.04,80.04,79.98,80.01,35400.0,61.5969,61.5969,61.5507,61.5738,35400.0
2013-08-09 15:20:00,80.02,80.05,79.95,79.98,37000.0,61.5815,61.6046,61.5276,61.5507,37000.0
2013-08-09 15:30:00,80.0,80.0,79.92,79.95,96000.0,61.5661,61.5661,61.5045,61.5276,96000.0
2013-08-09 15:40:00,79.95,79.99,79.83,79.85,131600.0,61.5276,61.5584,61.4353,61.4507,131600.0
2013-08-09 15:50:00,79.85,79.94,79.81,79.89,183800.0,61.4507,61.5199,61.4199,61.4814,183800.0
2013-08-12 09:30:00,79.45,79.72,79.42,79.66,77000.0,61.1428,61.3506,61.1197,61.3044,77000.0
2013-08-12 09:40:00,79.7,79.75,79.6,79.66,48400.0,61.3352,61.3737,61.2583,61.3044,48400.0
2013-08-12 09:50:00,79.67,79.97,79.67,79.83,65800.0,61.3121,61.543,61.3121,61.4353,65800.0
2013-08-12 10:00:00,79.83,79.98,79.82,79.92,16200.0,61.4353,61.5507,61.4276,61.5045,16200.0
2013-08-12 10:10:00,79.94,79.95,79.68,79.7,66000.0,61.5199,61.5276,61.3198,61.3352,66000.0
2013-08-12 10:20:00,79.72,79.74,79.49,79.52,50600.0,61.3506,61.366,61.1736,61.1967,50600.0
2013-08-12 10:30:00,79.5,79.55,79.45,79.47,39600.0,61.1813,61.2198,61.1428,61.1582,39600.0
2013-08-12 10:40:00,79.52,79.53,79.32,79.43,65600.0,61.1967,61.2044,61.0428,61.1274,65600.0
2013-08-12 10:50:00,79.42,79.52,79.39,79.47,32800.0,61.1197,61.1967,61.0967,61.1582,32800.0
2013-08-12 11:00:00,79.46,79.57,79.45,79.5,56000.0,61.1505,61.2352,61.1428,61.1813,56000.0
2013-08-12 11:10:00,79.5,79.7,79.45,79.67,34600.0,61.1813,61.3352,61.1428,61.3121,34600.0
2013-08-12 11:20:00,79.67,79.75,79.61,79.68,44000.0,61.3121,61.3737,61.266,61.3198,44000.0
2013-08-12 11:30:00,79.67,79.75,79.65,79.71,45800.0,61.3121,61.3737,61.2967,61.3429,45800.0
2013-08-12 11:40:00,79.7,79.74,79.67,79.69,19400.0,61.3352,61.366,61.3121,61.3275,19400.0
2013-08-12 11:50:00,79.67,79.67,79.58,79.59,8200.0,61.3121,61.3121,61.2429,61.2506,8200.0
2013-08-12 12:00:00,79.6,79.69,79.6,79.68,27600.0,61.2583,61.3275,61.2583,61.3198,27600.0
2013-08-12 12:10:00,79.64,79.68,79.6,79.67,6400.0,61.289,61.3198,61.2583,61.3121,6400.0
2013-08-12 12:20:00,79.67,79.68,79.57,79.57,6200.0,61.3121,61.3198,61.2352,61.2352,6200.0
2013-08-12 12:30:00,79.56,79.6,79.49,79.51,30200.0,61.2275,61.2583,61.1736,61.189,30200.0
2013-08-12 12:40:00,79.51,79.63,79.5,79.58,41000.0,61.189,61.2813,61.1813,61.2429,41000.0
2013-08-12 12:50:00,79.6,79.63,79.54,79.61,10400.0,61.2583,61.2813,61.2121,61.266,10400.0
2013-08-12 13:00:00,79.61,79.71,79.55,79.55,10400.0,61.266,61.3429,61.2198,61.2198,10400.0
2013-08-12 13:10:00,79.53,79.61,79.5,79.57,18600.0,61.2044,61.266,61.1813,61.2352,18600.0
2013-08-12 13:20:00,79.57,79.59,79.52,79.55,6000.0,61.2352,61.2506,61.1967,61.2198,6000.0
2013-08-12 13:30:00,79.56,79.64,79.56,79.6,26200.0,61.2275,61.289,61.2275,61.2583,26200.0
2013-08-12 13:40:00,79.61,79.63,79.43,79.44,23200.0,61.266,61.2813,61.1274,61.1351,23200.0
2013-08-12 13:50:00,79.44,79.45,79.35,79.45,25200.0,61.1351,61.1428,61.0659,61.1428,25200.0
2013-08-12 14:00:00,79.44,79.55,79.41,79.5,30200.0,61.1351,61.2198,61.112,61.1813,30200.0
2013-08-12 14:10:00,79.52,79.54,79.4,79.4,36800.0,61.1967,61.2121,61.1043,61.1043,36800.0
2013-08-12 14:20:00,79.43,79.43,79.31,79.32,45000.0,61.1274,61.1274,61.0351,61.0428,45000.0
2013-08-12 14:30:00,79.34,79.42,79.3,79.41,46600.0,61.0582,61.1197,61.0274,61.112,46600.0
2013-08-12 14:40:00,79.41,79.45,79.37,79.42,39400.0,61.112,61.1428,61.0813,61.1197,39400.0
2013-08-12 14:50:00,79.42,79.49,79.39,79.46,32800.0,61.1197,61.1736,61.0967,61.1505,32800.0
2013-08-12 15:00:00,79.49,79.49,79.42,79.45,28000.0,61.1736,61.1736,61.1197,61.1428,28000.0
2013-08-12 15:10:00,79.46,79.58,79.46,79.57,28600.0,61.1505,61.2429,61.1505,61.2352,28600.0
2013-08-12 15:20:00,79.58,79.64,79.57,79.61,42200.0,61.2429,61.289,61.2352,61.266,42200.0
2013-08-12 15:30:00,79.61,79.66,79.56,79.6,34000.0,61.266,61.3044,61.2275,61.2583,34000.0
2013-08-12 15:40:00,79.6,79.69,79.57,79.63,52800.0,61.2583,61.3275,61.2352,61.2813,52800.0
2013-08-12 15:50:00,79.61,79.65,79.54,79.59,133000.0,61.266,61.2967,61.2121,61.2506,133000.0
2013-08-13 09:30:00,79.6,80.11,79.6,79.89,58600.0,61.2583,61.6507,61.2583,61.4814,58600.0
2013-08-13 09:40:00,79.85,79.86,79.57,79.73,36000.0,61.4507,61.4584,61.2352,61.3583,36000.0
2013-08-13 09:50:00,79.78,79.84,79.62,79.83,24800.0,61.3968,61.443,61.2737,61.4353,24800.0
2013-08-13 10:00:00,79.83,79.85,79.39,79.55,66200.0,61.4353,61.4507,61.0967,61.2198,66200.0
2013-08-13 10:10:00,79.5,79.61,79.36,79.46,31200.0,61.1813,61.266,61.0736,61.1505,31200.0
2013-08-13 10:20:00,79.45,79.65,79.42,79.61,32000.0,61.1428,61.2967,61.1197,61.266,32000.0
2013-08-13 10:30:00,79.57,79.58,79.41,79.58,92200.0,61.2352,61.2429,61.112,61.2429,92200.0
2013-08-13 10:40:00,79.59,79.67,79.57,79.61,15400.0,61.2506,61.3121,61.2352,61.266,15400.0
2013-08-13 10:50:00,79.61,79.64,79.43,79.58,27000.0,61.266,61.289,61.1274,61.2429,27000.0
2013-08-13 11:00:00,79.58,79.81,79.56,79.72,17200.0,61.2429,61.4199,61.2275,61.3506,17200.0
2013-08-13 11:10:00,79.78,79.81,79.6,79.8,29200.0,61.3968,61.4199,61.2583,61.4122,29200.0
2013-08-13 11:20:00,79.79,79.86,79.73,79.84,44000.0,61.4045,61.4584,61.3583,61.443,44000.0
2013-08-13 11:30:00,79.84,79.92,79.75,79.8,24000.0,61.443,61.5045,61.3737,61.4122,24000.0
2013-08-13 11:40:00,79.77,79.83,79.73,79.79,28000.0,61.3891,61.4353,61.3583,61.4045,28000.0
2013-08-13 11:50:00,79.8,79.81,79.7,79.81,43400.0,61.4122,61.4199,61.3352,61.4199,43400.0
2013-08-13 12:00:00,79.79,79.83,79.71,79.83,25600.0,61.4045,61.4353,61.3429,61.4353,25600.0
2013-08-13 12:10:00,79.83,80.05,79.83,80.05,29800.0,61.4353,61.6046,61.4353,61.6046,29800.0
2013-08-13 12:20:00,80.04,80.24,80.04,80.24,37800.0,61.5969,61.7508,61.5969,61.7508,37800.0
2013-08-13 12:30:00,80.25,80.33,80.17,80.17,47600.0,61.7585,61.8201,61.6969,61.6969,47600.0
2013-08-13 12:40:00,80.19,80.3,80.17,80.28,23000.0,61.7123,61.797,61.6969,61.7816,23000.0
2013-08-13 12:50:00,80.29,80.42,80.28,80.31,62200.0,61.7893,61.8893,61.7816,61.8047,62200.0
2013-08-13 13:00:00,80.31,80.41,80.28,80.41,35400.0,61.8047,61.8816,61.7816,61.8816,35400.0
2013-08-13 13:10:00,80.41,80.5,80.39,80.44,44400.0,61.8816,61.9509,61.8662,61.9047,44400.0
2013-08-13 13:20:00,80.47,80.5,80.43,80.43,33600.0,61.9278,61.9509,61.897,61.897,33600.0
2013-08-13 13:30:00,80.44,80.51,80.39,80.51,49400.0,61.9047,61.9586,61.8662,61.9586,49400.0
2013-08-13 13:40:00,80.5,80.52,80.35,80.38,22400.0,61.9509,61.9663,61.8354,61.8585,22400.0
2013-08-13 13:50:00,80.36,80.42,80.33,80.35,28600.0,61.8431,61.8893,61.8201,61.8354,28600.0
2013-08-13 14:00:00,80.33,80.5,80.33,80.49,27800.0,61.8201,61.9509,61.8201,61.9432,27800.0
2013-08-13 14:10:00,80.49,80.58,80.47,80.55,49200.0,61.9432,62.0124,61.9278,61.9894,49200.0
2013-08-13 14:20:00,80.56,80.58,80.53,80.57,93000.0,61.9971,62.0124,61.974,62.0048,93000.0
2013-08-13 14:30:00,80.56,80.58,80.24,80.24,69600.0,61.9971,62.0124,61.7508,61.7508,69600.0
2013-08-13 14:40:00,80.23,80.31,80.16,80.19,25600.0,61.7431,61.8047,61.6892,61.7123,25600.0
2013-08-13 14:50:00,80.19,80.23,80.14,80.18,29000.0,61.7123,61.7431,61.6738,61.7046,29000.0
2013-08-13 15:00:00,80.19,80.25,80.14,80.17,38000.0,61.7123,61.7585,61.6738,61.6969,38000.0
2013-08-13 15:10:00,80.17,80.22,80.1,80.16,44000.0,61.6969,61.7354,61.643,61.6892,44000.0
2013-08-13 15:20:00,80.17,80.27,80.14,80.24,37400.0,61.6969,61.7739,61.6738,61.7508,37400.0
2013-08-13 15:30:00,80.24,80.24,80.1,80.16,57000.0,61.7508,61.7508,61.643,61.6892,57000.0
2013-08-13 15:40:00,80.16,80.16,80.08,80.08,74000.0,61.6892,61.6892,61.6277,61.6277,74000.0
2013-08-13 15:50:00,80.09,80.16,80.06,80.11,137400.0,61.6354,61.6892,61.6123,61.6507,137400.0
2013-08-14 09:30:00,79.9,80.06,79.82,79.86,100000.0,61.4891,61.6123,61.4276,61.4584,100000.0
2013-08-14 09:40:00,79.89,80.09,79.61,79.98,86400.0,61.4814,61.6354,61.266,61.5507,86400.0
2013-08-14 09:50:00,79.93,80.0,79.82,80.0,41400.0,61.5122,61.5661,61.4276,61.5661,41400.0
2013-08-14 10:00:00,80.0,80.03,79.76,79.78,51600.0,61.5661,61.5892,61.3814,61.3968,51600.0
2013-08-14 10:10:00,79.75,79.75,79.58,79.61,35200.0,61.3737,61.3737,61.2429,61.266,35200.0
2013-08-14 10:20:00,79.61,79.75,79.57,79.61,29600.0,61.266,61.3737,61.2352,61.266,29600.0
2013-08-14 10:30:00,79.58,79.67,79.44,79.45,56200.0,61.2429,61.3121,61.1351,61.1428,56200.0
2013-08-14 10:40:00,79.45,79.56,79.36,79.41,46600.0,61.1428,61.2275,61.0736,61.112,46600.0
2013-08-14 10:50:00,79.39,79.5,79.38,79.47,23800.0,61.0967,61.1813,61.089,61.1582,23800.0
2013-08-14 11:00:00,79.47,79.49,79.33,79.39,28200.0,61.1582,61.1736,61.0505,61.0967,28200.0
2013-08-14 11:10:00,79.36,79.48,79.28,79.46,42400.0,61.0736,61.1659,61.012,61.1505,42400.0
2013-08-14 11:20:00,79.46,79.51,79.36,79.38,23800.0,61.1505,61.189,61.0736,61.089,23800.0
2013-08-14 11:30:00,79.42,79.51,79.32,79.38,43200.0,61.1197,61.189,61.0428,61.089,43200.0
2013-08-14 11:40:00,79.36,79.51,79.29,79.3,69000.0,61.0736,61.189,61.0197,61.0274,69000.0
2013-08-14 11:50:00,79.33,79.48,79.31,79.48,30600.0,61.0505,61.1659,61.0351,61.1659,30600.0
2013-08-14 12:00:00,79.46,79.52,79.36,79.46,23800.0,61.1505,61.1967,61.0736,61.1505,23800.0
2013-08-14 12:10:00,79.42,79.49,79.41,79.44,12400.0,61.1197,61.1736,61.112,61.1351,12400.0
2013-08-14 12:20:00,79.47,79.48,79.33,79.48,18400.0,61.1582,61.1659,61.0505,61.1659,18400.0
2013-08-14 12:30:00,79.5,79.53,79.36,79.36,13600.0,61.1813,61.2044,61.0736,61.0736,13600.0
2013-08-14 12:40:00,79.34,79.38,79.31,79.32,16400.0,61.0582,61.089,61.0351,61.0428,16400.0
2013-08-14 12:50:00,79.32,79.36,79.29,79.29,20000.0,61.0428,61.0736,61.0197,61.0197,20000.0
2013-08-14 13:00:00,79.3,79.46,79.26,79.46,29800.0,61.0274,61.1505,60.9966,61.1505,29800.0
2013-08-14 13:10:00,79.45,79.45,79.36,79.44,11800.0,61.1428,61.1428,61.0736,61.1351,11800.0
2013-08-14 13:20:00,79.42,79.42,79.35,79.38,19000.0,61.1197,61.1197,61.0659,61.089,19000.0
2013-08-14 13:30:00,79.37,79.42,79.23,79.36,30000.0,61.0813,61.1197,60.9735,61.0736,30000.0
2013-08-14 13:40:00,79.33,79.37,79.23,79.28,18800.0,61.0505,61.0813,60.9735,61.012,18800.0
2013-08-14 13:50:00,79.29,79.39,79.24,79.34,20400.0,61.0197,61.0967,60.9812,61.0582,20400.0
2013-08-14 14:00:00,79.33,79.4,79.3,79.4,29600.0,61.0505,61.1043,61.0274,61.1043,29600.0
2013-08-14 14:10:00,79.36,79.36,79.28,79.32,24400.0,61.0736,61.0736,61.012,61.0428,24400.0
2013-08-14 14:20:00,79.31,79.32,79.27,79.3,25800.0,61.0351,61.0428,61.0043,61.0274,25800.0
2013-08-14 14:30:00,79.28,79.36,79.23,79.33,123400.0,61.012,61.0736,60.9735,61.0505,123400.0
2013-08-14 14:40:00,79.31,79.36,79.23,79.27,157000.0,61.0351,61.0736,60.9735,61.0043,157000.0
2013-08-14 14:50:00,79.26,79.36,79.26,79.35,30400.0,60.9966,61.0736,60.9966,61.0659,30400.0
2013-08-14 15:00:00,79.36,79.4,79.27,79.38,33000.0,61.0736,61.1043,61.0043,61.089,33000.0
2013-08-14 15:10:00,79.38,79.54,79.38,79.42,38800.0,61.089,61.2121,61.089,61.1197,38800.0
2013-08-14 15:20:00,79.42,79.44,79.37,79.42,22200.0,61.1197,61.1351,61.0813,61.1197,22200.0
2013-08-14 15:30:00,79.43,79.45,79.37,79.44,43000.0,61.1274,61.1428,61.0813,61.1351,43000.0
2013-08-14 15:40:00,79.43,79.47,79.39,79.39,67800.0,61.1274,61.1582,61.0967,61.0967,67800.0
2013-08-14 15:50:00,79.39,79.45,79.29,79.3,192400.0,61.0967,61.1428,61.0197,61.0274,192400.0
2013-08-15 09:30:00,78.72,78.91,78.38,78.4,227000.0,60.581,60.7273,60.3194,60.3348,227000.0
2013-08-15 09:40:00,78.5,78.55,78.11,78.14,110200.0,60.4117,60.4502,60.1116,60.1347,110200.0
2013-08-15 09:50:00,78.12,78.27,78.05,78.12,66600.0,60.1193,60.2347,60.0654,60.1193,66600.0
2013-08-15 10:00:00,78.1,78.23,77.92,78.02,74000.0,60.1039,60.2039,59.9654,60.0423,74000.0
2013-08-15 10:10:00,77.98,78.1,77.91,78.0,101600.0,60.0115,60.1039,59.9577,60.0269,101600.0
2013-08-15 10:20:00,78.03,78.08,77.97,78.0,103400.0,60.05,60.0885,60.0039,60.0269,103400.0
2013-08-15 10:30:00,77.98,78.1,77.95,78.0,96000.0,60.0115,60.1039,59.9885,60.0269,96000.0
2013-08-15 10:40:00,78.06,78.06,77.86,77.94,62600.0,60.0731,60.0731,59.9192,59.9808,62600.0
2013-08-15 10:50:00,77.96,77.98,77.81,77.94,77200.0,59.9962,60.0115,59.8807,59.9808,77200.0
2013-08-15 11:00:00,77.95,78.01,77.91,78.0,50400.0,59.9885,60.0346,59.9577,60.0269,50400.0
2013-08-15 11:10:00,77.99,78.0,77.96,77.99,57400.0,60.0192,60.0269,59.9962,60.0192,57400.0
2013-08-15 11:20:00,77.98,78.0,77.94,78.0,66000.0,60.0115,60.0269,59.9808,60.0269,66000.0
2013-08-15 11:30:00,78.0,78.0,77.97,78.0,70400.0,60.0269,60.0269,60.0039,60.0269,70400.0
2013-08-15 11:40:00,77.99,78.01,77.95,78.0,64600.0,60.0192,60.0346,59.9885,60.0269,64600.0
2013-08-15 11:50:00,78.0,78.0,77.94,77.96,49800.0,60.0269,60.0269,59.9808,59.9962,49800.0
2013-08-15 12:00:00,77.96,78.0,77.92,78.0,38000.0,59.9962,60.0269,59.9654,60.0269,38000.0
2013-08-15 12:10:00,78.0,78.34,77.99,78.32,74600.0,60.0269,60.2886,60.0192,60.2732,74600.0
2013-08-15 12:20:00,78.35,78.38,78.26,78.38,39000.0,60.2963,60.3194,60.227,60.3194,39000.0
2013-08-15 12:30:00,78.39,78.55,78.31,78.39,43400.0,60.3271,60.4502,60.2655,60.3271,43400.0
2013-08-15 12:40:00,78.38,78.42,78.26,78.26,34600.0,60.3194,60.3502,60.227,60.227,34600.0
2013-08-15 12:50:00,78.3,78.54,78.3,78.53,27000.0,60.2578,60.4425,60.2578,60.4348,27000.0
2013-08-15 13:00:00,78.5,78.53,78.36,78.44,23400.0,60.4117,60.4348,60.304,60.3656,23400.0
2013-08-15 13:10:00,78.43,78.44,78.27,78.35,35000.0,60.3579,60.3656,60.2347,60.2963,35000.0
2013-08-15 13:20:00,78.32,78.42,78.28,78.36,30600.0,60.2732,60.3502,60.2424,60.304,30600.0
2013-08-15 13:30:00,78.35,78.52,78.35,78.47,24000.0,60.2963,60.4271,60.2963,60.3886,24000.0
2013-08-15 13:40:00,78.47,78.6,78.47,78.56,19800.0,60.3886,60.4887,60.3886,60.4579,19800.0
2013-08-15 13:50:00,78.53,78.6,78.46,78.53,66800.0,60.4348,60.4887,60.3809,60.4348,66800.0
2013-08-15 14:00:00,78.54,78.6,78.44,78.5,43000.0,60.4425,60.4887,60.3656,60.4117,43000.0
2013-08-15 14:10:00,78.5,78.52,78.28,78.42,52600.0,60.4117,60.4271,60.2424,60.3502,52600.0
2013-08-15 14:20:00,78.42,78.64,78.36,78.54,51000.0,60.3502,60.5195,60.304,60.4425,51000.0
2013-08-15 14:30:00,78.58,78.76,78.55,78.58,67000.0,60.4733,60.6118,60.4502,60.4733,67000.0
2013-08-15 14:40:00,78.57,78.72,78.53,78.54,30800.0,60.4656,60.581,60.4348,60.4425,30800.0
2013-08-15 14:50:00,78.55,78.57,78.49,78.51,43200.0,60.4502,60.4656,60.404,60.4194,43200.0
2013-08-15 15:00:00,78.54,78.56,78.42,78.42,46000.0,60.4425,60.4579,60.3502,60.3502,46000.0
2013-08-15 15:10:00,78.44,78.45,78.28,78.33,61800.0,60.3656,60.3732,60.2424,60.2809,61800.0
2013-08-15 15:20:00,78.3,78.39,78.27,78.33,54200.0,60.2578,60.3271,60.2347,60.2809,54200.0
2013-08-15 15:30:00,78.32,78.46,78.32,78.42,78600.0,60.2732,60.3809,60.2732,60.3502,78600.0
2013-08-15 15:40:00,78.41,78.5,78.35,78.42,95200.0,60.3425,60.4117,60.2963,60.3502,95200.0
2013-08-15 15:50:00,78.43,78.45,78.33,78.36,203600.0,60.3579,60.3732,60.2809,60.304,203600.0
2013-08-16 09:30:00,78.22,78.42,78.05,78.42,392600.0,60.1962,60.3502,60.0654,60.3502,392600.0
2013-08-16 09:40:00,78.41,78.54,78.27,78.54,34000.0,60.3425,60.4425,60.2347,60.4425,34000.0
2013-08-16 09:50:00,78.53,78.58,78.43,78.52,67600.0,60.4348,60.4733,60.3579,60.4271,67600.0
2013-08-16 10:00:00,78.52,78.77,78.36,78.57,63200.0,60.4271,60.6195,60.304,60.4656,63200.0
2013-08-16 10:10:00,78.57,78.63,78.39,78.45,73400.0,60.4656,60.5118,60.3271,60.3732,73400.0
2013-08-16 10:20:00,78.47,78.47,78.31,78.41,54000.0,60.3886,60.3886,60.2655,60.3425,54000.0
2013-08-16 10:30:00,78.39,78.64,78.36,78.61,44600.0,60.3271,60.5195,60.304,60.4964,44600.0
2013-08-16 10:40:00,78.65,78.71,78.58,78.69,33000.0,60.5272,60.5733,60.4733,60.5579,33000.0
2013-08-16 10:50:00,78.67,78.76,78.58,78.7,73800.0,60.5426,60.6118,60.4733,60.5656,73800.0
2013-08-16 11:00:00,78.71,78.81,78.64,78.73,92800.0,60.5733,60.6503,60.5195,60.5887,92800.0
2013-08-16 11:10:00,78.76,79.06,78.76,78.97,96200.0,60.6118,60.8427,60.6118,60.7734,96200.0
2013-08-16 11:20:00,78.97,79.0,78.8,78.82,81200.0,60.7734,60.7965,60.6426,60.658,81200.0
2013-08-16 11:30:00,78.81,78.98,78.79,78.98,81000.0,60.6503,60.7811,60.6349,60.7811,81000.0
2013-08-16 11:40:00,78.97,79.04,78.94,79.01,46800.0,60.7734,60.8273,60.7503,60.8042,46800.0
2013-08-16 11:50:00,78.99,79.08,78.94,79.07,41800.0,60.7888,60.8581,60.7503,60.8504,41800.0
2013-08-16 12:00:00,79.08,79.16,79.01,79.07,39400.0,60.8581,60.9196,60.8042,60.8504,39400.0
2013-08-16 12:10:00,79.07,79.26,79.06,79.19,85000.0,60.8504,60.9966,60.8427,60.9427,85000.0
2013-08-16 12:20:00,79.2,79.21,79.06,79.07,33400.0,60.9504,60.9581,60.8427,60.8504,33400.0
2013-08-16 12:30:00,79.08,79.1,78.85,78.88,50600.0,60.8581,60.8735,60.6811,60.7042,50600.0
2013-08-16 12:40:00,78.89,78.94,78.84,78.86,26200.0,60.7119,60.7503,60.6734,60.6888,26200.0
2013-08-16 12:50:00,78.87,78.94,78.85,78.86,18000.0,60.6965,60.7503,60.6811,60.6888,18000.0
2013-08-16 13:00:00,78.83,78.86,78.73,78.76,33600.0,60.6657,60.6888,60.5887,60.6118,33600.0
2013-08-16 13:10:00,78.75,78.78,78.67,78.73,38800.0,60.6041,60.6272,60.5426,60.5887,38800.0
2013-08-16 13:20:00,78.71,78.79,78.67,78.74,27000.0,60.5733,60.6349,60.5426,60.5964,27000.0
2013-08-16 13:30:00,78.75,78.78,78.69,78.72,22200.0,60.6041,60.6272,60.5579,60.581,22200.0
2013-08-16 13:40:00,78.74,78.86,78.67,78.86,35400.0,60.5964,60.6888,60.5426,60.6888,35400.0
2013-08-16 13:50:00,78.82,78.91,78.81,78.83,34600.0,60.658,60.7273,60.6503,60.6657,34600.0
2013-08-16 14:00:00,78.86,78.91,78.8,78.83,46800.0,60.6888,60.7273,60.6426,60.6657,46800.0
2013-08-16 14:10:00,78.85,78.88,78.73,78.75,47000.0,60.6811,60.7042,60.5887,60.6041,47000.0
2013-08-16 14:20:00,78.73,78.88,78.72,78.82,94200.0,60.5887,60.7042,60.581,60.658,94200.0
2013-08-16 14:30:00,78.83,78.88,78.73,78.84,101000.0,60.6657,60.7042,60.5887,60.6734,101000.0
2013-08-16 14:40:00,78.88,79.03,78.86,79.01,32200.0,60.7042,60.8196,60.6888,60.8042,32200.0
2013-08-16 14:50:00,79.03,79.19,79.01,79.06,55600.0,60.8196,60.9427,60.8042,60.8427,55600.0
2013-08-16 15:00:00,79.08,79.08,78.95,79.01,72800.0,60.8581,60.8581,60.758,60.8042,72800.0
2013-08-16 15:10:00,79.03,79.03,78.9,78.92,30800.0,60.8196,60.8196,60.7196,60.7349,30800.0
2013-08-16 15:20:00,78.87,79.1,78.87,79.06,67200.0,60.6965,60.8735,60.6965,60.8427,67200.0
2013-08-16 15:30:00,79.07,79.11,79.02,79.07,76800.0,60.8504,60.8812,60.8119,60.8504,76800.0
2013-08-16 15:40:00,79.07,79.17,79.02,79.03,102600.0,60.8504,60.9273,60.8119,60.8196,102600.0
2013-08-16 15:50:00,79.03,79.05,78.97,78.97,171600.0,60.8196,60.835,60.7734,60.7734,171600.0
2013-08-19 09:30:00,78.89,78.95,78.67,78.75,74200.0,60.7119,60.758,60.5426,60.6041,74200.0
2013-08-19 09:40:00,78.71,78.95,78.71,78.83,48000.0,60.5733,60.758,60.5733,60.6657,48000.0
2013-08-19 09:50:00,78.88,78.95,78.7,78.86,63800.0,60.7042,60.758,60.5656,60.6888,63800.0
2013-08-19 10:00:00,78.88,79.01,78.77,78.77,38600.0,60.7042,60.8042,60.6195,60.6195,38600.0
2013-08-19 10:10:00,78.77,78.86,78.61,78.7,92800.0,60.6195,60.6888,60.4964,60.5656,92800.0
2013-08-19 10:20:00,78.61,78.71,78.58,78.6,33200.0,60.4964,60.5733,60.4733,60.4887,33200.0
2013-08-19 10:30:00,78.6,78.83,78.6,78.81,76400.0,60.4887,60.6657,60.4887,60.6503,76400.0
2013-08-19 10:40:00,78.82,78.88,78.72,78.73,62400.0,60.658,60.7042,60.581,60.5887,62400.0
2013-08-19 10:50:00,78.75,78.79,78.6,78.67,79800.0,60.6041,60.6349,60.4887,60.5426,79800.0
2013-08-19 11:00:00,78.67,78.75,78.58,78.72,46800.0,60.5426,60.6041,60.4733,60.581,46800.0
2013-08-19 11:10:00,78.69,78.77,78.61,78.61,68600.0,60.5579,60.6195,60.4964,60.4964,68600.0
2013-08-19 11:20:00,78.61,78.74,78.61,78.66,27800.0,60.4964,60.5964,60.4964,60.5349,27800.0
2013-08-19 11:30:00,78.66,78.74,78.58,78.64,52000.0,60.5349,60.5964,60.4733,60.5195,52000.0
2013-08-19 11:40:00,78.64,78.78,78.63,78.68,29600.0,60.5195,60.6272,60.5118,60.5503,29600.0
2013-08-19 11:50:00,78.68,78.8,78.64,78.79,54200.0,60.5503,60.6426,60.5195,60.6349,54200.0
2013-08-19 12:00:00,78.78,78.82,78.67,78.7,38400.0,60.6272,60.658,60.5426,60.5656,38400.0
2013-08-19 12:10:00,78.74,78.86,78.68,78.83,26600.0,60.5964,60.6888,60.5503,60.6657,26600.0
2013-08-19 12:20:00,78.82,78.83,78.72,78.76,29200.0,60.658,60.6657,60.581,60.6118,29200.0
2013-08-19 12:30:00,78.79,78.79,78.64,78.74,40200.0,60.6349,60.6349,60.5195,60.5964,40200.0
2013-08-19 12:40:00,78.74,78.83,78.65,78.75,42800.0,60.5964,60.6657,60.5272,60.6041,42800.0
2013-08-19 12:50:00,78.75,78.77,78.67,78.71,29600.0,60.6041,60.6195,60.5426,60.5733,29600.0
2013-08-19 13:00:00,78.72,78.73,78.63,78.67,23800.0,60.581,60.5887,60.5118,60.5426,23800.0
2013-08-19 13:10:00,78.67,78.77,78.67,78.72,31400.0,60.5426,60.6195,60.5426,60.581,31400.0
2013-08-19 13:20:00,78.72,78.78,78.66,78.66,182800.0,60.581,60.6272,60.5349,60.5349,182800.0
2013-08-19 13:30:00,78.65,78.69,78.55,78.58,69200.0,60.5272,60.5579,60.4502,60.4733,69200.0
2013-08-19 13:40:00,78.56,78.58,78.44,78.48,46200.0,60.4579,60.4733,60.3656,60.3963,46200.0
2013-08-19 13:50:00,78.48,78.63,78.48,78.56,30600.0,60.3963,60.5118,60.3963,60.4579,30600.0
2013-08-19 14:00:00,78.58,78.62,78.46,78.58,61800.0,60.4733,60.5041,60.3809,60.4733,61800.0
2013-08-19 14:10:00,78.58,78.59,78.53,78.56,54800.0,60.4733,60.481,60.4348,60.4579,54800.0
2013-08-19 14:20:00,78.56,78.56,78.46,78.5,50400.0,60.4579,60.4579,60.3809,60.4117,50400.0
2013-08-19 14:30:00,78.5,78.51,78.39,78.47,57600.0,60.4117,60.4194,60.3271,60.3886,57600.0
2013-08-19 14:40:00,78.47,78.49,78.38,78.39,199800.0,60.3886,60.404,60.3194,60.3271,199800.0
2013-08-19 14:50:00,78.41,78.5,78.38,78.48,39200.0,60.3425,60.4117,60.3194,60.3963,39200.0
2013-08-19 15:00:00,78.48,78.5,78.4,78.47,41600.0,60.3963,60.4117,60.3348,60.3886,41600.0
2013-08-19 15:10:00,78.47,78.52,78.45,78.46,82600.0,60.3886,60.4271,60.3732,60.3809,82600.0
2013-08-19 15:20:00,78.46,78.61,78.46,78.55,118200.0,60.3809,60.4964,60.3809,60.4502,118200.0
2013-08-19 15:30:00,78.54,78.58,78.39,78.4,84000.0,60.4425,60.4733,60.3271,60.3348,84000.0
2013-08-19 15:40:00,78.39,78.4,78.21,78.25,171200.0,60.3271,60.3348,60.1886,60.2193,171200.0
2013-08-19 15:50:00,78.25,78.3,78.19,78.24,263600.0,60.2193,60.2578,60.1732,60.2116,263600.0
2013-08-20 09:30:00,78.26,78.31,77.95,78.0,71800.0,60.227,60.2655,59.9885,60.0269,71800.0
2013-08-20 09:40:00,78.01,78.08,77.83,77.98,73000.0,60.0346,60.0885,59.8961,60.0115,73000.0
2013-08-20 09:50:00,77.96,78.04,77.87,77.88,150200.0,59.9962,60.0577,59.9269,59.9346,150200.0
2013-08-20 10:00:00,77.9,78.07,77.9,77.97,72400.0,59.95,60.0808,59.95,60.0039,72400.0
2013-08-20 10:10:00,77.97,78.08,77.92,78.05,101000.0,60.0039,60.0885,59.9654,60.0654,101000.0
2013-08-20 10:20:00,78.07,78.24,78.0,78.08,88800.0,60.0808,60.2116,60.0269,60.0885,88800.0
2013-08-20 10:30:00,78.11,78.2,78.07,78.1,80600.0,60.1116,60.1809,60.0808,60.1039,80600.0
2013-08-20 10:40:00,78.12,78.23,78.07,78.21,71800.0,60.1193,60.2039,60.0808,60.1886,71800.0
2013-08-20 10:50:00,78.21,78.23,78.06,78.14,78200.0,60.1886,60.2039,60.0731,60.1347,78200.0
2013-08-20 11:00:00,78.14,78.35,78.14,78.33,89200.0,60.1347,60.2963,60.1347,60.2809,89200.0
2013-08-20 11:10:00,78.33,78.33,78.19,78.23,87000.0,60.2809,60.2809,60.1732,60.2039,87000.0
2013-08-20 11:20:00,78.23,78.28,78.07,78.17,96400.0,60.2039,60.2424,60.0808,60.1578,96400.0
2013-08-20 11:30:00,78.17,78.37,78.15,78.31,63000.0,60.1578,60.3117,60.1424,60.2655,63000.0
2013-08-20 11:40:00,78.31,78.42,78.25,78.31,54000.0,60.2655,60.3502,60.2193,60.2655,54000.0
2013-08-20 11:50:00,78.3,78.49,78.28,78.44,31800.0,60.2578,60.404,60.2424,60.3656,31800.0
2013-08-20 12:00:00,78.42,78.58,78.41,78.55,41200.0,60.3502,60.4733,60.3425,60.4502,41200.0
2013-08-20 12:10:00,78.54,78.69,78.54,78.69,92600.0,60.4425,60.5579,60.4425,60.5579,92600.0
2013-08-20 12:20:00,78.67,78.7,78.6,78.65,38000.0,60.5426,60.5656,60.4887,60.5272,38000.0
2013-08-20 12:30:00,78.67,78.7,78.6,78.62,29000.0,60.5426,60.5656,60.4887,60.5041,29000.0
2013-08-20 12:40:00,78.64,78.77,78.56,78.75,20000.0,60.5195,60.6195,60.4579,60.6041,20000.0
2013-08-20 12:50:00,78.77,78.79,78.63,78.7,67000.0,60.6195,60.6349,60.5118,60.5656,67000.0
2013-08-20 13:00:00,78.71,78.85,78.69,78.8,18600.0,60.5733,60.6811,60.5579,60.6426,18600.0
2013-08-20 13:10:00,78.82,78.88,78.78,78.79,32200.0,60.658,60.7042,60.6272,60.6349,32200.0
2013-08-20 13:20:00,78.79,78.8,78.7,78.73,20800.0,60.6349,60.6426,60.5656,60.5887,20800.0
2013-08-20 13:30:00,78.75,78.79,78.71,78.75,59400.0,60.6041,60.6349,60.5733,60.6041,59400.0
2013-08-20 13:40:00,78.75,78.86,78.74,78.83,63800.0,60.6041,60.6888,60.5964,60.6657,63800.0
2013-08-20 13:50:00,78.85,78.85,78.67,78.75,56800.0,60.6811,60.6811,60.5426,60.6041,56800.0
2013-08-20 14:00:00,78.75,78.82,78.73,78.77,32600.0,60.6041,60.658,60.5887,60.6195,32600.0
2013-08-20 14:10:00,78.77,78.84,78.72,78.8,37200.0,60.6195,60.6734,60.581,60.6426,37200.0
2013-08-20 14:20:00,78.79,78.84,78.73,78.81,72800.0,60.6349,60.6734,60.5887,60.6503,72800.0
2013-08-20 14:30:00,78.79,78.83,78.64,78.74,59600.0,60.6349,60.6657,60.5195,60.5964,59600.0
2013-08-20 14:40:00,78.73,78.77,78.67,78.69,36000.0,60.5887,60.6195,60.5426,60.5579,36000.0
2013-08-20 14:50:00,78.69,78.73,78.61,78.61,30200.0,60.5579,60.5887,60.4964,60.4964,30200.0
2013-08-20 15:00:00,78.63,78.69,78.6,78.65,38200.0,60.5118,60.5579,60.4887,60.5272,38200.0
2013-08-20 15:10:00,78.64,78.69,78.63,78.64,34600.0,60.5195,60.5579,60.5118,60.5195,34600.0
2013-08-20 15:20:00,78.64,78.7,78.61,78.7,49600.0,60.5195,60.5656,60.4964,60.5656,49600.0
2013-08-20 15:30:00,78.7,78.77,78.55,78.55,65200.0,60.5656,60.6195,60.4502,60.4502,65200.0
2013-08-20 15:40:00,78.55,78.6,78.38,78.43,99400.0,60.4502,60.4887,60.3194,60.3579,99400.0
2013-08-20 15:50:00,78.42,78.43,78.2,78.22,340600.0,60.3502,60.3579,60.1809,60.1962,340600.0
2013-08-21 09:30:00,78.26,78.4,78.03,78.1,195400.0,60.227,60.3348,60.05,60.1039,195400.0
2013-08-21 09:40:00,78.08,78.2,77.97,78.11,51800.0,60.0885,60.1809,60.0039,60.1116,51800.0
2013-08-21 09:50:00,78.1,78.1,77.86,77.89,41000.0,60.1039,60.1039,59.9192,59.9423,41000.0
2013-08-21 10:00:00,77.92,78.04,77.8,77.82,70400.0,59.9654,60.0577,59.873,59.8884,70400.0
2013-08-21 10:10:00,77.84,77.9,77.67,77.73,63600.0,59.9038,59.95,59.773,59.8192,63600.0
2013-08-21 10:20:00,77.79,77.88,77.69,77.8,40800.0,59.8653,59.9346,59.7884,59.873,40800.0
2013-08-21 10:30:00,77.8,77.81,77.67,77.75,44800.0,59.873,59.8807,59.773,59.8345,44800.0
2013-08-21 10:40:00,77.75,77.89,77.7,77.78,52000.0,59.8345,59.9423,59.7961,59.8576,52000.0
2013-08-21 10:50:00,77.74,77.82,77.68,77.68,74800.0,59.8268,59.8884,59.7807,59.7807,74800.0
2013-08-21 11:00:00,77.68,77.86,77.68,77.82,76600.0,59.7807,59.9192,59.7807,59.8884,76600.0
2013-08-21 11:10:00,77.78,77.98,77.73,77.89,99800.0,59.8576,60.0115,59.8192,59.9423,99800.0
2013-08-21 11:20:00,77.89,77.91,77.73,77.76,48000.0,59.9423,59.9577,59.8192,59.8422,48000.0
2013-08-21 11:30:00,77.77,77.86,77.64,77.65,68600.0,59.8499,59.9192,59.7499,59.7576,68600.0
2013-08-21 11:40:00,77.65,77.72,77.5,77.53,55800.0,59.7576,59.8115,59.6422,59.6652,55800.0
2013-08-21 11:50:00,77.53,77.58,77.51,77.56,64400.0,59.6652,59.7037,59.6498,59.6883,64400.0
2013-08-21 12:00:00,77.58,77.61,77.51,77.52,58400.0,59.7037,59.7268,59.6498,59.6575,58400.0
2013-08-21 12:10:00,77.52,77.57,77.52,77.57,43200.0,59.6575,59.696,59.6575,59.696,43200.0
2013-08-21 12:20:00,77.57,77.6,77.5,77.56,29000.0,59.696,59.7191,59.6422,59.6883,29000.0
2013-08-21 12:30:00,77.57,77.61,77.55,77.56,39600.0,59.696,59.7268,59.6806,59.6883,39600.0
2013-08-21 12:40:00,77.58,77.67,77.53,77.62,30600.0,59.7037,59.773,59.6652,59.7345,30600.0
2013-08-21 12:50:00,77.6,77.65,77.58,77.6,52600.0,59.7191,59.7576,59.7037,59.7191,52600.0
2013-08-21 13:00:00,77.58,77.61,77.5,77.59,50800.0,59.7037,59.7268,59.6422,59.7114,50800.0
2013-08-21 13:10:00,77.6,77.69,77.55,77.58,33000.0,59.7191,59.7884,59.6806,59.7037,33000.0
2013-08-21 13:20:00,77.58,77.63,77.54,77.6,42200.0,59.7037,59.7422,59.6729,59.7191,42200.0
2013-08-21 13:30:00,77.6,77.74,77.6,77.74,47200.0,59.7191,59.8268,59.7191,59.8268,47200.0
2013-08-21 13:40:00,77.72,77.85,77.72,77.84,28400.0,59.8115,59.9115,59.8115,59.9038,28400.0
2013-08-21 13:50:00,77.83,77.85,77.7,77.78,34000.0,59.8961,59.9115,59.7961,59.8576,34000.0
2013-08-21 14:00:00,77.78,77.78,77.26,77.4,198600.0,59.8576,59.8576,59.4575,59.5652,198600.0
2013-08-21 14:10:00,77.46,77.63,77.41,77.58,92000.0,59.6114,59.7422,59.5729,59.7037,92000.0
2013-08-21 14:20:00,77.55,77.76,77.53,77.68,63800.0,59.6806,59.8422,59.6652,59.7807,63800.0
2013-08-21 14:30:00,77.69,77.86,77.67,77.75,71200.0,59.7884,59.9192,59.773,59.8345,71200.0
2013-08-21 14:40:00,77.73,77.93,77.72,77.92,63200.0,59.8192,59.9731,59.8115,59.9654,63200.0
2013-08-21 14:50:00,77.91,77.96,77.83,77.91,60800.0,59.9577,59.9962,59.8961,59.9577,60800.0
2013-08-21 15:00:00,77.86,77.89,77.7,77.75,70200.0,59.9192,59.9423,59.7961,59.8345,70200.0
2013-08-21 15:10:00,77.73,77.87,77.67,77.79,76600.0,59.8192,59.9269,59.773,59.8653,76600.0
2013-08-21 15:20:00,77.79,77.88,77.72,77.78,86800.0,59.8653,59.9346,59.8115,59.8576,86800.0
2013-08-21 15:30:00,77.76,77.89,77.72,77.75,110800.0,59.8422,59.9423,59.8115,59.8345,110800.0
2013-08-21 15:40:00,77.75,77.78,77.57,77.66,140400.0,59.8345,59.8576,59.696,59.7653,140400.0
2013-08-21 15:50:00,77.63,77.72,77.42,77.49,449200.0,59.7422,59.8115,59.5806,59.6345,449200.0
2013-08-22 09:30:00,77.64,78.25,77.64,78.14,131200.0,59.7499,60.2193,59.7499,60.1347,131200.0
2013-08-22 09:40:00,78.17,78.48,78.14,78.42,82000.0,60.1578,60.3963,60.1347,60.3502,82000.0
2013-08-22 09:50:00,78.48,78.7,78.46,78.6,122000.0,60.3963,60.5656,60.3809,60.4887,122000.0
2013-08-22 10:00:00,78.6,78.66,78.42,78.56,157000.0,60.4887,60.5349,60.3502,60.4579,157000.0
2013-08-22 10:10:00,78.54,78.75,78.48,78.71,66400.0,60.4425,60.6041,60.3963,60.5733,66400.0
2013-08-22 10:20:00,78.71,78.8,78.67,78.8,52600.0,60.5733,60.6426,60.5426,60.6426,52600.0
2013-08-22 10:30:00,78.79,78.98,78.67,78.97,81800.0,60.6349,60.7811,60.5426,60.7734,81800.0
2013-08-22 10:40:00,78.96,79.11,78.88,79.01,203800.0,60.7657,60.8812,60.7042,60.8042,203800.0
2013-08-22 10:50:00,78.98,79.04,78.76,78.8,102200.0,60.7811,60.8273,60.6118,60.6426,102200.0
2013-08-22 11:00:00,78.8,78.87,78.75,78.85,80800.0,60.6426,60.6965,60.6041,60.6811,80800.0
2013-08-22 11:10:00,78.85,78.89,78.73,78.78,46200.0,60.6811,60.7119,60.5887,60.6272,46200.0
2013-08-22 11:20:00,78.76,78.79,78.64,78.69,68800.0,60.6118,60.6349,60.5195,60.5579,68800.0
2013-08-22 11:30:00,78.69,78.83,78.69,78.78,61200.0,60.5579,60.6657,60.5579,60.6272,61200.0
2013-08-22 11:40:00,78.78,79.05,78.75,79.04,53600.0,60.6272,60.835,60.6041,60.8273,53600.0
2013-08-22 11:50:00,79.05,79.07,78.86,78.88,54800.0,60.835,60.8504,60.6888,60.7042,54800.0
2013-08-22 12:00:00,78.88,78.92,78.82,78.85,55000.0,60.7042,60.7349,60.658,60.6811,55000.0
2013-08-22 12:10:00,78.86,79.06,78.85,79.06,32600.0,60.6888,60.8427,60.6811,60.8427,32600.0
2013-08-22 12:20:00,79.02,79.07,78.95,78.99,35000.0,60.8119,60.8504,60.758,60.7888,35000.0
2013-08-22 12:30:00,78.99,79.01,78.93,79.0,29400.0,60.7888,60.8042,60.7426,60.7965,29400.0
2013-08-22 12:40:00,79.01,79.02,78.87,78.9,21600.0,60.8042,60.8119,60.6965,60.7196,21600.0
2013-08-22 12:50:00,78.91,78.91,78.79,78.81,56400.0,60.7273,60.7273,60.6349,60.6503,56400.0
2013-08-22 13:00:00,78.83,79.02,78.81,78.96,33800.0,60.6657,60.8119,60.6503,60.7657,33800.0
2013-08-22 13:10:00,78.98,79.0,78.92,78.96,14400.0,60.7811,60.7965,60.7349,60.7657,14400.0
2013-08-22 13:20:00,78.97,79.02,78.97,79.0,27200.0,60.7734,60.8119,60.7734,60.7965,27200.0
2013-08-22 13:30:00,79.01,79.03,78.97,79.03,30200.0,60.8042,60.8196,60.7734,60.8196,30200.0
2013-08-22 13:40:00,79.03,79.05,78.97,79.0,28400.0,60.8196,60.835,60.7734,60.7965,28400.0
2013-08-22 13:50:00,79.02,79.21,78.99,79.17,24800.0,60.8119,60.9581,60.7888,60.9273,24800.0
2013-08-22 14:00:00,79.16,79.19,79.05,79.07,27400.0,60.9196,60.9427,60.835,60.8504,27400.0
2013-08-22 14:10:00,79.08,79.13,79.03,79.06,24400.0,60.8581,60.8966,60.8196,60.8427,24400.0
2013-08-22 14:20:00,79.06,79.13,79.05,79.08,32800.0,60.8427,60.8966,60.835,60.8581,32800.0
2013-08-22 14:30:00,79.11,79.14,79.08,79.11,51600.0,60.8812,60.9043,60.8581,60.8812,51600.0
2013-08-22 14:40:00,79.13,79.29,79.13,79.29,23200.0,60.8966,61.0197,60.8966,61.0197,23200.0
2013-08-22 14:50:00,79.28,79.45,79.28,79.35,51200.0,61.012,61.1428,61.012,61.0659,51200.0
2013-08-22 15:00:00,79.35,79.38,79.33,79.35,44600.0,61.0659,61.089,61.0505,61.0659,44600.0
2013-08-22 15:10:00,79.35,79.35,79.25,79.28,57200.0,61.0659,61.0659,60.9889,61.012,57200.0
2013-08-22 15:20:00,79.28,79.42,79.2,79.31,88400.0,61.012,61.1197,60.9504,61.0351,88400.0
2013-08-22 15:30:00,79.32,79.45,79.28,79.38,133600.0,61.0428,61.1428,61.012,61.089,133600.0
2013-08-22 15:40:00,79.36,79.42,79.19,79.23,154200.0,61.0736,61.1197,60.9427,60.9735,154200.0
2013-08-22 15:50:00,79.22,79.32,79.14,79.31,322800.0,60.9658,61.0428,60.9043,61.0351,322800.0
2013-08-23 09:30:00,79.39,79.39,78.79,79.03,135400.0,61.0967,61.0967,60.6349,60.8196,135400.0
2013-08-23 09:40:00,79.02,79.04,78.74,78.98,83000.0,60.8119,60.8273,60.5964,60.7811,83000.0
2013-08-23 09:50:00,78.98,79.06,78.74,78.83,109800.0,60.7811,60.8427,60.5964,60.6657,109800.0
2013-08-23 10:00:00,78.81,78.83,78.56,78.81,89200.0,60.6503,60.6657,60.4579,60.6503,89200.0
2013-08-23 10:10:00,78.85,78.87,78.58,78.7,118200.0,60.6811,60.6965,60.4733,60.5656,118200.0
2013-08-23 10:20:00,78.67,78.84,78.58,78.78,48200.0,60.5426,60.6734,60.4733,60.6272,48200.0
2013-08-23 10:30:00,78.77,78.79,78.52,78.53,127200.0,60.6195,60.6349,60.4271,60.4348,127200.0
2013-08-23 10:40:00,78.55,78.58,78.47,78.58,58000.0,60.4502,60.4733,60.3886,60.4733,58000.0
2013-08-23 10:50:00,78.6,78.81,78.58,78.71,42600.0,60.4887,60.6503,60.4733,60.5733,42600.0
2013-08-23 11:00:00,78.74,78.82,78.71,78.75,38200.0,60.5964,60.658,60.5733,60.6041,38200.0
2013-08-23 11:10:00,78.75,78.87,78.67,78.82,25000.0,60.6041,60.6965,60.5426,60.658,25000.0
2013-08-23 11:20:00,78.76,78.83,78.6,78.67,33600.0,60.6118,60.6657,60.4887,60.5426,33600.0
2013-08-23 11:30:00,78.67,78.79,78.64,78.73,31000.0,60.5426,60.6349,60.5195,60.5887,31000.0
2013-08-23 11:40:00,78.73,78.81,78.67,78.73,51000.0,60.5887,60.6503,60.5426,60.5887,51000.0
2013-08-23 11:50:00,78.75,78.75,78.65,78.73,36200.0,60.6041,60.6041,60.5272,60.5887,36200.0
2013-08-23 12:00:00,78.73,78.8,78.71,78.72,47000.0,60.5887,60.6426,60.5733,60.581,47000.0
2013-08-23 12:10:00,78.72,78.75,78.63,78.74,28200.0,60.581,60.6041,60.5118,60.5964,28200.0
2013-08-23 12:20:00,78.74,78.78,78.67,78.74,31600.0,60.5964,60.6272,60.5426,60.5964,31600.0
2013-08-23 12:30:00,78.74,78.87,78.71,78.83,31600.0,60.5964,60.6965,60.5733,60.6657,31600.0
2013-08-23 12:40:00,78.83,78.85,78.71,78.72,22600.0,60.6657,60.6811,60.5733,60.581,22600.0
2013-08-23 12:50:00,78.72,78.78,78.67,78.74,35400.0,60.581,60.6272,60.5426,60.5964,35400.0
2013-08-23 13:00:00,78.74,78.74,78.63,78.72,26400.0,60.5964,60.5964,60.5118,60.581,26400.0
2013-08-23 13:10:00,78.73,78.77,78.67,78.67,21200.0,60.5887,60.6195,60.5426,60.5426,21200.0
2013-08-23 13:20:00,78.7,78.75,78.69,78.72,19400.0,60.5656,60.6041,60.5579,60.581,19400.0
2013-08-23 13:30:00,78.72,78.84,78.7,78.84,19600.0,60.581,60.6734,60.5656,60.6734,19600.0
2013-08-23 13:40:00,78.85,78.92,78.82,78.86,24600.0,60.6811,60.7349,60.658,60.6888,24600.0
2013-08-23 13:50:00,78.85,78.88,78.78,78.82,30200.0,60.6811,60.7042,60.6272,60.658,30200.0
2013-08-23 14:00:00,78.83,78.83,78.76,78.78,33200.0,60.6657,60.6657,60.6118,60.6272,33200.0
2013-08-23 14:10:00,78.8,78.83,78.71,78.73,60800.0,60.6426,60.6657,60.5733,60.5887,60800.0
2013-08-23 14:20:00,78.74,78.79,78.72,78.74,22800.0,60.5964,60.6349,60.581,60.5964,22800.0
2013-08-23 14:30:00,78.74,78.86,78.74,78.86,28200.0,60.5964,60.6888,60.5964,60.6888,28200.0
2013-08-23 14:40:00,78.86,78.86,78.74,78.8,84800.0,60.6888,60.6888,60.5964,60.6426,84800.0
2013-08-23 14:50:00,78.81,78.91,78.76,78.83,65000.0,60.6503,60.7273,60.6118,60.6657,65000.0
2013-08-23 15:00:00,78.83,78.86,78.8,78.83,25400.0,60.6657,60.6888,60.6426,60.6657,25400.0
2013-08-23 15:10:00,78.81,78.89,78.76,78.88,39600.0,60.6503,60.7119,60.6118,60.7042,39600.0
2013-08-23 15:20:00,78.88,79.0,78.88,78.97,46200.0,60.7042,60.7965,60.7042,60.7734,46200.0
2013-08-23 15:30:00,78.97,79.02,78.86,78.91,80400.0,60.7734,60.8119,60.6888,60.7273,80400.0
2013-08-23 15:40:00,78.91,79.05,78.88,78.89,217800.0,60.7273,60.835,60.7042,60.7119,217800.0
2013-08-23 15:50:00,78.91,79.12,78.91,79.02,222200.0,60.7273,60.8889,60.7273,60.8119,222200.0
2013-08-26 09:30:00,79.08,79.14,78.64,78.66,110000.0,60.8581,60.9043,60.5195,60.5349,110000.0
2013-08-26 09:40:00,78.71,78.99,78.67,78.83,56600.0,60.5733,60.7888,60.5426,60.6657,56600.0
2013-08-26 09:50:00,78.83,78.98,78.78,78.78,36600.0,60.6657,60.7811,60.6272,60.6272,36600.0
2013-08-26 10:00:00,78.83,78.87,78.66,78.68,65600.0,60.6657,60.6965,60.5349,60.5503,65600.0
2013-08-26 10:10:00,78.66,78.91,78.66,78.8,80200.0,60.5349,60.7273,60.5349,60.6426,80200.0
2013-08-26 10:20:00,78.75,78.86,78.71,78.71,44000.0,60.6041,60.6888,60.5733,60.5733,44000.0
2013-08-26 10:30:00,78.75,78.79,78.67,78.71,69200.0,60.6041,60.6349,60.5426,60.5733,69200.0
2013-08-26 10:40:00,78.71,78.76,78.67,78.73,83000.0,60.5733,60.6118,60.5426,60.5887,83000.0
2013-08-26 10:50:00,78.73,78.85,78.69,78.82,70400.0,60.5887,60.6811,60.5579,60.658,70400.0
2013-08-26 11:00:00,78.83,78.94,78.83,78.91,77800.0,60.6657,60.7503,60.6657,60.7273,77800.0
2013-08-26 11:10:00,78.92,78.92,78.79,78.89,49600.0,60.7349,60.7349,60.6349,60.7119,49600.0
2013-08-26 11:20:00,78.9,78.9,78.76,78.82,40000.0,60.7196,60.7196,60.6118,60.658,40000.0
2013-08-26 11:30:00,78.83,78.97,78.81,78.95,67400.0,60.6657,60.7734,60.6503,60.758,67400.0
2013-08-26 11:40:00,78.92,78.92,78.8,78.86,41000.0,60.7349,60.7349,60.6426,60.6888,41000.0
2013-08-26 11:50:00,78.86,78.89,78.8,78.85,37000.0,60.6888,60.7119,60.6426,60.6811,37000.0
2013-08-26 12:00:00,78.86,78.91,78.81,78.82,35000.0,60.6888,60.7273,60.6503,60.658,35000.0
2013-08-26 12:10:00,78.83,78.86,78.76,78.86,30600.0,60.6657,60.6888,60.6118,60.6888,30600.0
2013-08-26 12:20:00,78.86,78.87,78.71,78.72,35800.0,60.6888,60.6965,60.5733,60.581,35800.0
2013-08-26 12:30:00,78.72,78.85,78.72,78.78,41800.0,60.581,60.6811,60.581,60.6272,41800.0
2013-08-26 12:40:00,78.79,78.83,78.74,78.74,19800.0,60.6349,60.6657,60.5964,60.5964,19800.0
2013-08-26 12:50:00,78.76,78.8,78.74,78.76,23200.0,60.6118,60.6426,60.5964,60.6118,23200.0
2013-08-26 13:00:00,78.76,78.85,78.76,78.82,29600.0,60.6118,60.6811,60.6118,60.658,29600.0
2013-08-26 13:10:00,78.82,78.83,78.75,78.82,29800.0,60.658,60.6657,60.6041,60.658,29800.0
2013-08-26 13:20:00,78.83,78.86,78.74,78.74,24600.0,60.6657,60.6888,60.5964,60.5964,24600.0
2013-08-26 13:30:00,78.73,78.75,78.64,78.71,30000.0,60.5887,60.6041,60.5195,60.5733,30000.0
2013-08-26 13:40:00,78.69,78.76,78.64,78.65,25600.0,60.5579,60.6118,60.5195,60.5272,25600.0
2013-08-26 13:50:00,78.66,78.73,78.58,78.69,31600.0,60.5349,60.5887,60.4733,60.5579,31600.0
2013-08-26 14:00:00,78.69,78.77,78.66,78.74,24400.0,60.5579,60.6195,60.5349,60.5964,24400.0
2013-08-26 14:10:00,78.74,78.75,78.69,78.69,22600.0,60.5964,60.6041,60.5579,60.5579,22600.0
2013-08-26 14:20:00,78.68,78.72,78.61,78.65,49000.0,60.5503,60.581,60.4964,60.5272,49000.0
2013-08-26 14:30:00,78.66,78.69,78.57,78.58,38400.0,60.5349,60.5579,60.4656,60.4733,38400.0
2013-08-26 14:40:00,78.59,78.59,78.47,78.5,74200.0,60.481,60.481,60.3886,60.4117,74200.0
2013-08-26 14:50:00,78.5,78.57,78.48,78.56,39200.0,60.4117,60.4656,60.3963,60.4579,39200.0
2013-08-26 15:00:00,78.59,78.67,78.54,78.65,36800.0,60.481,60.5426,60.4425,60.5272,36800.0
2013-08-26 15:10:00,78.67,78.67,78.42,78.51,56800.0,60.5426,60.5426,60.3502,60.4194,56800.0
2013-08-26 15:20:00,78.49,78.49,78.28,78.37,76200.0,60.404,60.404,60.2424,60.3117,76200.0
2013-08-26 15:30:00,78.38,78.49,78.35,78.43,77800.0,60.3194,60.404,60.2963,60.3579,77800.0
2013-08-26 15:40:00,78.45,78.54,78.32,78.33,157200.0,60.3732,60.4425,60.2732,60.2809,157200.0
2013-08-26 15:50:00,78.33,78.37,78.27,78.27,209200.0,60.2809,60.3117,60.2347,60.2347,209200.0
2013-08-27 09:30:00,77.56,77.79,77.36,77.78,138600.0,59.6883,59.8653,59.5344,59.8576,138600.0
2013-08-27 09:40:00,77.8,77.88,77.53,77.65,123600.0,59.873,59.9346,59.6652,59.7576,123600.0
2013-08-27 09:50:00,77.72,77.92,77.64,77.88,77600.0,59.8115,59.9654,59.7499,59.9346,77600.0
2013-08-27 10:00:00,77.86,78.03,77.75,77.89,83600.0,59.9192,60.05,59.8345,59.9423,83600.0
2013-08-27 10:10:00,77.89,77.98,77.75,77.88,82200.0,59.9423,60.0115,59.8345,59.9346,82200.0
2013-08-27 10:20:00,77.88,77.88,77.63,77.63,87000.0,59.9346,59.9346,59.7422,59.7422,87000.0
2013-08-27 10:30:00,77.64,77.94,77.64,77.94,61000.0,59.7499,59.9808,59.7499,59.9808,61000.0
2013-08-27 10:40:00,77.95,77.95,77.51,77.51,87200.0,59.9885,59.9885,59.6498,59.6498,87200.0
2013-08-27 10:50:00,77.51,77.82,77.43,77.72,73200.0,59.6498,59.8884,59.5883,59.8115,73200.0
2013-08-27 11:00:00,77.72,77.79,77.55,77.58,73000.0,59.8115,59.8653,59.6806,59.7037,73000.0
2013-08-27 11:10:00,77.59,77.78,77.41,77.71,79600.0,59.7114,59.8576,59.5729,59.8038,79600.0
2013-08-27 11:20:00,77.71,77.8,77.56,77.77,50600.0,59.8038,59.873,59.6883,59.8499,50600.0
2013-08-27 11:30:00,77.76,77.81,77.53,77.61,93200.0,59.8422,59.8807,59.6652,59.7268,93200.0
2013-08-27 11:40:00,77.65,77.65,77.4,77.48,114800.0,59.7576,59.7576,59.5652,59.6268,114800.0
2013-08-27 11:50:00,77.51,77.57,77.44,77.54,56800.0,59.6498,59.696,59.596,59.6729,56800.0
2013-08-27 12:00:00,77.55,77.58,77.48,77.54,50200.0,59.6806,59.7037,59.6268,59.6729,50200.0
2013-08-27 12:10:00,77.52,77.57,77.42,77.51,59800.0,59.6575,59.696,59.5806,59.6498,59800.0
2013-08-27 12:20:00,77.53,77.58,77.47,77.5,94800.0,59.6652,59.7037,59.6191,59.6422,94800.0
2013-08-27 12:30:00,77.49,77.73,77.49,77.72,44400.0,59.6345,59.8192,59.6345,59.8115,44400.0
2013-08-27 12:40:00,77.69,77.72,77.49,77.57,52000.0,59.7884,59.8115,59.6345,59.696,52000.0
2013-08-27 12:50:00,77.59,77.59,77.43,77.46,71200.0,59.7114,59.7114,59.5883,59.6114,71200.0
2013-08-27 13:00:00,77.47,77.52,77.44,77.51,46200.0,59.6191,59.6575,59.596,59.6498,46200.0
2013-08-27 13:10:00,77.5,77.54,77.45,77.5,44200.0,59.6422,59.6729,59.6037,59.6422,44200.0
2013-08-27 13:20:00,77.5,77.52,77.41,77.43,60600.0,59.6422,59.6575,59.5729,59.5883,60600.0
2013-08-27 13:30:00,77.44,77.53,77.43,77.47,46200.0,59.596,59.6652,59.5883,59.6191,46200.0
2013-08-27 13:40:00,77.47,77.53,77.45,77.51,62000.0,59.6191,59.6652,59.6037,59.6498,62000.0
2013-08-27 13:50:00,77.51,77.52,77.41,77.5,45200.0,59.6498,59.6575,59.5729,59.6422,45200.0
2013-08-27 14:00:00,77.5,77.51,77.44,77.45,65800.0,59.6422,59.6498,59.596,59.6037,65800.0
2013-08-27 14:10:00,77.44,77.44,77.31,77.38,103000.0,59.596,59.596,59.4959,59.5498,103000.0
2013-08-27 14:20:00,77.38,77.39,77.1,77.18,145200.0,59.5498,59.5575,59.3343,59.3959,145200.0
2013-08-27 14:30:00,77.2,77.3,77.15,77.21,113800.0,59.4113,59.4882,59.3728,59.419,113800.0
2013-08-27 14:40:00,77.22,77.23,77.04,77.04,175600.0,59.4267,59.4344,59.2881,59.2881,175600.0
2013-08-27 14:50:00,77.05,77.12,76.96,77.06,125200.0,59.2958,59.3497,59.2266,59.3035,125200.0
2013-08-27 15:00:00,77.07,77.16,77.0,77.08,232200.0,59.3112,59.3805,59.2574,59.3189,232200.0
2013-08-27 15:10:00,77.07,77.1,76.96,77.0,127000.0,59.3112,59.3343,59.2266,59.2574,127000.0
2013-08-27 15:20:00,77.0,77.11,76.89,76.99,153600.0,59.2574,59.342,59.1727,59.2497,153600.0
2013-08-27 15:30:00,77.01,77.05,76.89,76.94,146600.0,59.2651,59.2958,59.1727,59.2112,146600.0
2013-08-27 15:40:00,76.95,77.01,76.91,77.0,381000.0,59.2189,59.2651,59.1881,59.2574,381000.0
2013-08-27 15:50:00,76.99,77.0,76.77,76.78,404400.0,59.2497,59.2574,59.0804,59.0881,404400.0
2013-08-28 09:30:00,76.33,76.52,76.11,76.39,127200.0,59.0431,59.1901,58.8729,59.0895,127200.0
2013-08-28 09:40:00,76.3,76.37,76.13,76.14,75000.0,59.0199,59.074,58.8884,58.8961,75000.0
2013-08-28 09:50:00,76.17,76.31,76.11,76.27,58600.0,58.9193,59.0276,58.8729,58.9967,58600.0
2013-08-28 10:00:00,76.29,76.38,76.02,76.03,157200.0,59.0121,59.0818,58.8033,58.811,157200.0
2013-08-28 10:10:00,76.05,76.49,76.03,76.45,218400.0,58.8265,59.1668,58.811,59.1359,218400.0
2013-08-28 10:20:00,76.49,76.77,76.44,76.62,170200.0,59.1668,59.3834,59.1282,59.2674,170200.0
2013-08-28 10:30:00,76.61,76.74,76.54,76.69,238000.0,59.2597,59.3602,59.2055,59.3216,238000.0
2013-08-28 10:40:00,76.72,76.72,76.52,76.54,75400.0,59.3448,59.3448,59.1901,59.2055,75400.0
2013-08-28 10:50:00,76.55,76.73,76.54,76.58,81000.0,59.2133,59.3525,59.2055,59.2365,81000.0
2013-08-28 11:00:00,76.55,76.71,76.53,76.55,38400.0,59.2133,59.337,59.1978,59.2133,38400.0
2013-08-28 11:10:00,76.58,76.72,76.56,76.71,48800.0,59.2365,59.3448,59.221,59.337,48800.0
2013-08-28 11:20:00,76.7,76.91,76.67,76.76,52400.0,59.3293,59.4917,59.3061,59.3757,52400.0
2013-08-28 11:30:00,76.73,76.78,76.61,76.64,39000.0,59.3525,59.3912,59.2597,59.2829,39000.0
2013-08-28 11:40:00,76.64,76.8,76.61,76.63,52000.0,59.2829,59.4066,59.2597,59.2751,52000.0
2013-08-28 11:50:00,76.63,76.91,76.63,76.9,37400.0,59.2751,59.4917,59.2751,59.484,37400.0
2013-08-28 12:00:00,76.86,76.87,76.69,76.69,82000.0,59.4531,59.4608,59.3216,59.3216,82000.0
2013-08-28 12:10:00,76.69,76.7,76.59,76.68,75800.0,59.3216,59.3293,59.2442,59.3138,75800.0
2013-08-28 12:20:00,76.67,76.79,76.63,76.77,22800.0,59.3061,59.3989,59.2751,59.3834,22800.0
2013-08-28 12:30:00,76.77,76.82,76.74,76.82,18600.0,59.3834,59.4221,59.3602,59.4221,18600.0
2013-08-28 12:40:00,76.82,76.83,76.73,76.83,31200.0,59.4221,59.4298,59.3525,59.4298,31200.0
2013-08-28 12:50:00,76.82,76.9,76.82,76.83,39800.0,59.4221,59.484,59.4221,59.4298,39800.0
2013-08-28 13:00:00,76.83,76.89,76.83,76.88,37800.0,59.4298,59.4763,59.4298,59.4685,37800.0
2013-08-28 13:10:00,76.88,76.92,76.83,76.89,47200.0,59.4685,59.4995,59.4298,59.4763,47200.0
2013-08-28 13:20:00,76.91,76.99,76.87,76.99,33600.0,59.4917,59.5536,59.4608,59.5536,33600.0
2013-08-28 13:30:00,76.98,77.06,76.94,77.0,59800.0,59.5459,59.6078,59.5149,59.5613,59800.0
2013-08-28 13:40:00,77.01,77.08,76.97,77.03,37200.0,59.5691,59.6232,59.5381,59.5846,37200.0
2013-08-28 13:50:00,77.05,77.16,77.01,77.11,71200.0,59.6,59.6851,59.5691,59.6464,71200.0
2013-08-28 14:00:00,77.11,77.14,77.01,77.02,47200.0,59.6464,59.6696,59.5691,59.5768,47200.0
2013-08-28 14:10:00,77.02,77.1,76.93,77.03,51600.0,59.5768,59.6387,59.5072,59.5846,51600.0
2013-08-28 14:20:00,77.05,77.17,77.05,77.14,32400.0,59.6,59.6928,59.6,59.6696,32400.0
2013-08-28 14:30:00,77.13,77.14,76.94,76.94,49200.0,59.6619,59.6696,59.5149,59.5149,49200.0
2013-08-28 14:40:00,76.97,77.05,76.88,77.05,45800.0,59.5381,59.6,59.4685,59.6,45800.0
2013-08-28 14:50:00,77.06,77.16,77.03,77.14,60400.0,59.6078,59.6851,59.5846,59.6696,60400.0
2013-08-28 15:00:00,77.15,77.28,77.11,77.27,74800.0,59.6774,59.7779,59.6464,59.7702,74800.0
2013-08-28 15:10:00,77.27,77.33,77.2,77.25,87000.0,59.7702,59.8166,59.7161,59.7547,87000.0
2013-08-28 15:20:00,77.24,77.33,77.22,77.3,89600.0,59.747,59.8166,59.7315,59.7934,89600.0
2013-08-28 15:30:00,77.31,77.31,77.22,77.24,72800.0,59.8011,59.8011,59.7315,59.747,72800.0
2013-08-28 15:40:00,77.23,77.25,77.14,77.16,115800.0,59.7393,59.7547,59.6696,59.6851,115800.0
2013-08-28 15:50:00,77.15,77.19,77.0,77.02,174200.0,59.6774,59.7083,59.5613,59.5768,174200.0
2013-08-29 09:30:00,76.9,77.28,76.83,76.98,83000.0,59.484,59.7779,59.4298,59.5459,83000.0
2013-08-29 09:40:00,77.06,77.13,76.84,76.88,31400.0,59.6078,59.6619,59.4376,59.4685,31400.0
2013-08-29 09:50:00,76.87,77.06,76.86,76.9,35200.0,59.4608,59.6078,59.4531,59.484,35200.0
2013-08-29 10:00:00,76.89,76.98,76.83,76.87,58200.0,59.4763,59.5459,59.4298,59.4608,58200.0
2013-08-29 10:10:00,76.9,77.07,76.82,76.99,76800.0,59.484,59.6155,59.4221,59.5536,76800.0
2013-08-29 10:20:00,76.99,77.03,76.83,76.95,68200.0,59.5536,59.5846,59.4298,59.5227,68200.0
2013-08-29 10:30:00,76.92,77.17,76.91,77.17,54000.0,59.4995,59.6928,59.4917,59.6928,54000.0
2013-08-29 10:40:00,77.14,77.32,77.04,77.16,134000.0,59.6696,59.8089,59.5923,59.6851,134000.0
2013-08-29 10:50:00,77.13,77.24,77.13,77.17,73400.0,59.6619,59.747,59.6619,59.6928,73400.0
2013-08-29 11:00:00,77.19,77.23,77.1,77.17,39400.0,59.7083,59.7393,59.6387,59.6928,39400.0
2013-08-29 11:10:00,77.17,77.22,77.08,77.11,30600.0,59.6928,59.7315,59.6232,59.6464,30600.0
2013-08-29 11:20:00,77.11,77.23,77.11,77.18,52200.0,59.6464,59.7393,59.6464,59.7006,52200.0
2013-08-29 11:30:00,77.23,77.25,77.08,77.11,33000.0,59.7393,59.7547,59.6232,59.6464,33000.0
2013-08-29 11:40:00,77.12,77.2,77.08,77.19,30400.0,59.6542,59.7161,59.6232,59.7083,30400.0
2013-08-29 11:50:00,77.18,77.29,77.17,77.28,36600.0,59.7006,59.7857,59.6928,59.7779,36600.0
2013-08-29 12:00:00,77.29,77.31,77.22,77.26,18400.0,59.7857,59.8011,59.7315,59.7625,18400.0
2013-08-29 12:10:00,77.2,77.22,77.13,77.22,19000.0,59.7161,59.7315,59.6619,59.7315,19000.0
2013-08-29 12:20:00,77.22,77.28,77.16,77.2,37000.0,59.7315,59.7779,59.6851,59.7161,37000.0
2013-08-29 12:30:00,77.2,77.2,77.1,77.18,40200.0,59.7161,59.7161,59.6387,59.7006,40200.0
2013-08-29 12:40:00,77.17,77.2,77.08,77.12,17000.0,59.6928,59.7161,59.6232,59.6542,17000.0
2013-08-29 12:50:00,77.11,77.14,77.03,77.14,19000.0,59.6464,59.6696,59.5846,59.6696,19000.0
2013-08-29 13:00:00,77.14,77.15,77.05,77.07,40600.0,59.6696,59.6774,59.6,59.6155,40600.0
2013-08-29 13:10:00,77.06,77.14,77.06,77.1,87000.0,59.6078,59.6696,59.6078,59.6387,87000.0
2013-08-29 13:20:00,77.1,77.11,77.0,77.07,40600.0,59.6387,59.6464,59.5613,59.6155,40600.0
2013-08-29 13:30:00,77.07,77.17,76.97,77.11,163800.0,59.6155,59.6928,59.5381,59.6464,163800.0
2013-08-29 13:40:00,77.1,77.18,77.08,77.14,97800.0,59.6387,59.7006,59.6232,59.6696,97800.0
2013-08-29 13:50:00,77.14,77.25,77.09,77.24,79400.0,59.6696,59.7547,59.631,59.747,79400.0
2013-08-29 14:00:00,77.24,77.25,77.14,77.23,119400.0,59.747,59.7547,59.6696,59.7393,119400.0
2013-08-29 14:10:00,77.21,77.24,77.12,77.17,66400.0,59.7238,59.747,59.6542,59.6928,66400.0
2013-08-29 14:20:00,77.19,77.22,77.14,77.19,47200.0,59.7083,59.7315,59.6696,59.7083,47200.0
2013-08-29 14:30:00,77.17,77.49,77.15,77.47,114000.0,59.6928,59.9404,59.6774,59.9249,114000.0
2013-08-29 14:40:00,77.47,77.56,77.47,77.56,103800.0,59.9249,59.9945,59.9249,59.9945,103800.0
2013-08-29 14:50:00,77.55,77.58,77.51,77.55,46600.0,59.9868,60.01,59.9558,59.9868,46600.0
2013-08-29 15:00:00,77.55,77.55,77.29,77.32,63000.0,59.9868,59.9868,59.7857,59.8089,63000.0
2013-08-29 15:10:00,77.32,77.39,77.29,77.33,77200.0,59.8089,59.863,59.7857,59.8166,77200.0
2013-08-29 15:20:00,77.36,77.42,77.33,77.35,132400.0,59.8398,59.8862,59.8166,59.8321,132400.0
2013-08-29 15:30:00,77.34,77.34,77.11,77.17,111400.0,59.8243,59.8243,59.6464,59.6928,111400.0
2013-08-29 15:40:00,77.17,77.2,77.09,77.14,82000.0,59.6928,59.7161,59.631,59.6696,82000.0
2013-08-29 15:50:00,77.14,77.17,77.07,77.08,203200.0,59.6696,59.6928,59.6155,59.6232,203200.0
2013-08-30 09:30:00,77.35,77.67,77.1,77.13,140000.0,59.8321,60.0796,59.6387,59.6619,140000.0
2013-08-30 09:40:00,77.19,77.39,77.08,77.19,112000.0,59.7083,59.863,59.6232,59.7083,112000.0
2013-08-30 09:50:00,77.25,77.45,77.15,77.33,59400.0,59.7547,59.9094,59.6774,59.8166,59400.0
2013-08-30 10:00:00,77.29,77.29,77.01,77.05,45800.0,59.7857,59.7857,59.5691,59.6,45800.0
2013-08-30 10:10:00,77.08,77.09,76.89,76.99,32000.0,59.6232,59.631,59.4763,59.5536,32000.0
2013-08-30 10:20:00,76.99,77.02,76.83,76.88,36000.0,59.5536,59.5768,59.4298,59.4685,36000.0
2013-08-30 10:30:00,76.88,76.92,76.8,76.86,41000.0,59.4685,59.4995,59.4066,59.4531,41000.0
2013-08-30 10:40:00,76.83,76.83,76.66,76.77,30200.0,59.4298,59.4298,59.2983,59.3834,30200.0
2013-08-30 10:50:00,76.74,76.79,76.54,76.72,46800.0,59.3602,59.3989,59.2055,59.3448,46800.0
2013-08-30 11:00:00,76.72,76.81,76.61,76.64,29000.0,59.3448,59.4144,59.2597,59.2829,29000.0
2013-08-30 11:10:00,76.67,76.8,76.64,76.78,20600.0,59.3061,59.4066,59.2829,59.3912,20600.0
2013-08-30 11:20:00,76.76,76.81,76.68,76.68,27800.0,59.3757,59.4144,59.3138,59.3138,27800.0
2013-08-30 11:30:00,76.67,76.9,76.67,76.71,36800.0,59.3061,59.484,59.3061,59.337,36800.0
2013-08-30 11:40:00,76.71,76.83,76.64,76.79,20000.0,59.337,59.4298,59.2829,59.3989,20000.0
2013-08-30 11:50:00,76.79,76.83,76.7,76.72,30200.0,59.3989,59.4298,59.3293,59.3448,30200.0
2013-08-30 12:00:00,76.72,76.89,76.64,76.85,28200.0,59.3448,59.4763,59.2829,59.4453,28200.0
2013-08-30 12:10:00,76.86,77.0,76.83,76.95,30800.0,59.4531,59.5613,59.4298,59.5227,30800.0
2013-08-30 12:20:00,76.97,77.02,76.92,77.0,20200.0,59.5381,59.5768,59.4995,59.5613,20200.0
2013-08-30 12:30:00,76.97,77.0,76.85,76.88,20000.0,59.5381,59.5613,59.4453,59.4685,20000.0
2013-08-30 12:40:00,76.89,76.93,76.83,76.9,34800.0,59.4763,59.5072,59.4298,59.484,34800.0
2013-08-30 12:50:00,76.91,76.94,76.82,76.89,21200.0,59.4917,59.5149,59.4221,59.4763,21200.0
2013-08-30 13:00:00,76.89,76.93,76.64,76.64,37600.0,59.4763,59.5072,59.2829,59.2829,37600.0
2013-08-30 13:10:00,76.64,76.97,76.64,76.86,55800.0,59.2829,59.5381,59.2829,59.4531,55800.0
2013-08-30 13:20:00,76.89,76.92,76.75,76.92,19800.0,59.4763,59.4995,59.368,59.4995,19800.0
2013-08-30 13:30:00,76.92,76.97,76.86,76.92,15600.0,59.4995,59.5381,59.4531,59.4995,15600.0
2013-08-30 13:40:00,76.91,77.09,76.83,77.01,18200.0,59.4917,59.631,59.4298,59.5691,18200.0
2013-08-30 13:50:00,76.98,77.0,76.76,76.8,26000.0,59.5459,59.5613,59.3757,59.4066,26000.0
2013-08-30 14:00:00,76.82,77.08,76.8,77.02,98800.0,59.4221,59.6232,59.4066,59.5768,98800.0
2013-08-30 14:10:00,77.02,77.06,76.99,77.06,55200.0,59.5768,59.6078,59.5536,59.6078,55200.0
2013-08-30 14:20:00,77.06,77.08,76.9,76.9,47200.0,59.6078,59.6232,59.484,59.484,47200.0
2013-08-30 14:30:00,76.92,77.05,76.92,77.05,34000.0,59.4995,59.6,59.4995,59.6,34000.0
2013-08-30 14:40:00,77.05,77.11,77.0,77.07,51000.0,59.6,59.6464,59.5613,59.6155,51000.0
2013-08-30 14:50:00,77.08,77.11,76.97,76.98,47400.0,59.6232,59.6464,59.5381,59.5459,47400.0
2013-08-30 15:00:00,76.96,77.03,76.94,76.97,55600.0,59.5304,59.5846,59.5149,59.5381,55600.0
2013-08-30 15:10:00,76.97,77.07,76.92,76.99,47000.0,59.5381,59.6155,59.4995,59.5536,47000.0
2013-08-30 15:20:00,76.99,76.99,76.91,76.95,59600.0,59.5536,59.5536,59.4917,59.5227,59600.0
2013-08-30 15:30:00,76.92,76.93,76.8,76.82,73800.0,59.4995,59.5072,59.4066,59.4221,73800.0
2013-08-30 15:40:00,76.82,76.83,76.62,76.7,161600.0,59.4221,59.4298,59.2674,59.3293,161600.0
2013-08-30 15:50:00,76.71,76.86,76.54,76.75,233800.0,59.337,59.4531,59.2055,59.368,233800.0
2013-09-03 09:30:00,77.38,77.91,77.37,77.82,120000.0,59.8553,60.2653,59.8475,60.1956,120000.0
2013-09-03 09:40:00,77.82,77.86,77.5,77.56,40600.0,60.1956,60.2266,59.9481,59.9945,40600.0
2013-09-03 09:50:00,77.55,77.61,77.39,77.47,110200.0,59.9868,60.0332,59.863,59.9249,110200.0
2013-09-03 10:00:00,77.42,77.54,77.23,77.5,66400.0,59.8862,59.979,59.7393,59.9481,66400.0
2013-09-03 10:10:00,77.5,77.57,77.39,77.5,84800.0,59.9481,60.0023,59.863,59.9481,84800.0
2013-09-03 10:20:00,77.48,77.52,77.42,77.48,62600.0,59.9326,59.9636,59.8862,59.9326,62600.0
2013-09-03 10:30:00,77.49,77.51,77.43,77.5,45200.0,59.9404,59.9558,59.894,59.9481,45200.0
2013-09-03 10:40:00,77.5,77.51,77.42,77.45,35600.0,59.9481,59.9558,59.8862,59.9094,35600.0
2013-09-03 10:50:00,77.46,77.47,77.2,77.23,41200.0,59.9172,59.9249,59.7161,59.7393,41200.0
2013-09-03 11:00:00,77.25,77.33,77.13,77.19,27800.0,59.7547,59.8166,59.6619,59.7083,27800.0
2013-09-03 11:10:00,77.2,77.21,76.98,76.99,62000.0,59.7161,59.7238,59.5459,59.5536,62000.0
2013-09-03 11:20:00,77.0,77.02,76.6,76.61,100200.0,59.5613,59.5768,59.2519,59.2597,100200.0
2013-09-03 11:30:00,76.61,76.66,76.51,76.55,104000.0,59.2597,59.2983,59.1823,59.2133,104000.0
2013-09-03 11:40:00,76.58,76.64,76.43,76.54,115600.0,59.2365,59.2829,59.1204,59.2055,115600.0
2013-09-03 11:50:00,76.55,76.57,76.38,76.39,74400.0,59.2133,59.2287,59.0818,59.0895,74400.0
2013-09-03 12:00:00,76.41,76.41,76.31,76.33,82400.0,59.105,59.105,59.0276,59.0431,82400.0
2013-09-03 12:10:00,76.36,76.51,76.36,76.44,84800.0,59.0663,59.1823,59.0663,59.1282,84800.0
2013-09-03 12:20:00,76.44,76.61,76.42,76.58,37800.0,59.1282,59.2597,59.1127,59.2365,37800.0
2013-09-03 12:30:00,76.61,76.61,76.54,76.57,42600.0,59.2597,59.2597,59.2055,59.2287,42600.0
2013-09-03 12:40:00,76.58,76.58,76.41,76.49,19600.0,59.2365,59.2365,59.105,59.1668,19600.0
2013-09-03 12:50:00,76.48,76.5,76.38,76.4,31600.0,59.1591,59.1746,59.0818,59.0972,31600.0
2013-09-03 13:00:00,76.39,76.46,76.33,76.46,42400.0,59.0895,59.1436,59.0431,59.1436,42400.0
2013-09-03 13:10:00,76.46,76.55,76.46,76.49,49600.0,59.1436,59.2133,59.1436,59.1668,49600.0
2013-09-03 13:20:00,76.49,76.6,76.44,76.6,51800.0,59.1668,59.2519,59.1282,59.2519,51800.0
2013-09-03 13:30:00,76.6,76.64,76.54,76.61,41400.0,59.2519,59.2829,59.2055,59.2597,41400.0
2013-09-03 13:40:00,76.61,76.67,76.45,76.45,31600.0,59.2597,59.3061,59.1359,59.1359,31600.0
2013-09-03 13:50:00,76.47,76.63,76.47,76.49,36800.0,59.1514,59.2751,59.1514,59.1668,36800.0
2013-09-03 14:00:00,76.55,76.64,76.51,76.63,38400.0,59.2133,59.2829,59.1823,59.2751,38400.0
2013-09-03 14:10:00,76.64,76.76,76.64,76.75,32400.0,59.2829,59.3757,59.2829,59.368,32400.0
2013-09-03 14:20:00,76.74,76.74,76.56,76.66,35600.0,59.3602,59.3602,59.221,59.2983,35600.0
2013-09-03 14:30:00,76.66,76.7,76.59,76.67,52800.0,59.2983,59.3293,59.2442,59.3061,52800.0
2013-09-03 14:40:00,76.66,76.73,76.6,76.68,36000.0,59.2983,59.3525,59.2519,59.3138,36000.0
2013-09-03 14:50:00,76.68,76.83,76.66,76.82,49000.0,59.3138,59.4298,59.2983,59.4221,49000.0
2013-09-03 15:00:00,76.85,77.0,76.83,77.0,87400.0,59.4453,59.5613,59.4298,59.5613,87400.0
2013-09-03 15:10:00,77.0,77.05,76.92,76.92,74800.0,59.5613,59.6,59.4995,59.4995,74800.0
2013-09-03 15:20:00,76.92,77.0,76.9,76.92,58400.0,59.4995,59.5613,59.484,59.4995,58400.0
2013-09-03 15:30:00,76.92,77.02,76.9,77.02,62600.0,59.4995,59.5768,59.484,59.5768,62600.0
2013-09-03 15:40:00,77.01,77.02,76.81,76.85,114200.0,59.5691,59.5768,59.4144,59.4453,114200.0
2013-09-03 15:50:00,76.86,76.98,76.8,76.89,202800.0,59.4531,59.5459,59.4066,59.4763,202800.0
2013-09-04 09:30:00,76.86,77.18,76.82,77.14,97400.0,59.4531,59.7006,59.4221,59.6696,97400.0
2013-09-04 09:40:00,77.17,77.46,77.14,77.45,77000.0,59.6928,59.9172,59.6696,59.9094,77000.0
2013-09-04 09:50:00,77.45,77.69,77.45,77.46,108800.0,59.9094,60.0951,59.9094,59.9172,108800.0
2013-09-04 10:00:00,77.51,77.65,77.47,77.48,60600.0,59.9558,60.0641,59.9249,59.9326,60600.0
2013-09-04 10:10:00,77.48,77.55,77.46,77.49,48000.0,59.9326,59.9868,59.9172,59.9404,48000.0
2013-09-04 10:20:00,77.48,77.51,77.38,77.46,61800.0,59.9326,59.9558,59.8553,59.9172,61800.0
2013-09-04 10:30:00,77.46,77.5,77.42,77.5,44200.0,59.9172,59.9481,59.8862,59.9481,44200.0
2013-09-04 10:40:00,77.51,77.51,77.45,77.49,50600.0,59.9558,59.9558,59.9094,59.9404,50600.0
2013-09-04 10:50:00,77.48,77.54,77.45,77.48,45200.0,59.9326,59.979,59.9094,59.9326,45200.0
2013-09-04 11:00:00,77.48,77.58,77.48,77.51,32600.0,59.9326,60.01,59.9326,59.9558,32600.0
2013-09-04 11:10:00,77.53,77.56,77.49,77.53,62200.0,59.9713,59.9945,59.9404,59.9713,62200.0
2013-09-04 11:20:00,77.5,77.54,77.47,77.49,90600.0,59.9481,59.979,59.9249,59.9404,90600.0
2013-09-04 11:30:00,77.5,77.53,77.48,77.5,62400.0,59.9481,59.9713,59.9326,59.9481,62400.0
2013-09-04 11:40:00,77.51,77.54,77.48,77.53,79800.0,59.9558,59.979,59.9326,59.9713,79800.0
2013-09-04 11:50:00,77.52,77.7,77.52,77.7,36000.0,59.9636,60.1028,59.9636,60.1028,36000.0
2013-09-04 12:00:00,77.7,77.76,77.66,77.76,54600.0,60.1028,60.1492,60.0719,60.1492,54600.0
2013-09-04 12:10:00,77.78,77.83,77.71,77.78,51600.0,60.1647,60.2034,60.1105,60.1647,51600.0
2013-09-04 12:20:00,77.79,77.83,77.74,77.78,38200.0,60.1724,60.2034,60.1338,60.1647,38200.0
2013-09-04 12:30:00,77.78,77.83,77.77,77.78,47800.0,60.1647,60.2034,60.157,60.1647,47800.0
2013-09-04 12:40:00,77.78,77.81,77.71,77.81,22800.0,60.1647,60.1879,60.1105,60.1879,22800.0
2013-09-04 12:50:00,77.81,77.81,77.72,77.74,28800.0,60.1879,60.1879,60.1183,60.1338,28800.0
2013-09-04 13:00:00,77.74,77.81,77.74,77.8,30800.0,60.1338,60.1879,60.1338,60.1802,30800.0
2013-09-04 13:10:00,77.8,77.97,77.8,77.94,43200.0,60.1802,60.3117,60.1802,60.2885,43200.0
2013-09-04 13:20:00,77.92,77.97,77.86,77.91,25800.0,60.273,60.3117,60.2266,60.2653,25800.0
2013-09-04 13:30:00,77.91,77.91,77.8,77.88,23600.0,60.2653,60.2653,60.1802,60.242,23600.0
2013-09-04 13:40:00,77.88,77.88,77.78,77.79,21200.0,60.242,60.242,60.1647,60.1724,21200.0
2013-09-04 13:50:00,77.78,77.8,77.66,77.66,22400.0,60.1647,60.1802,60.0719,60.0719,22400.0
2013-09-04 14:00:00,77.62,77.74,77.6,77.6,31600.0,60.0409,60.1338,60.0255,60.0255,31600.0
2013-09-04 14:10:00,77.6,77.65,77.57,77.64,24400.0,60.0255,60.0641,60.0023,60.0564,24400.0
2013-09-04 14:20:00,77.63,77.64,77.57,77.61,24600.0,60.0487,60.0564,60.0023,60.0332,24600.0
2013-09-04 14:30:00,77.58,77.64,77.56,77.59,22600.0,60.01,60.0564,59.9945,60.0177,22600.0
2013-09-04 14:40:00,77.61,77.64,77.57,77.64,26200.0,60.0332,60.0564,60.0023,60.0564,26200.0
2013-09-04 14:50:00,77.64,77.7,77.6,77.64,44000.0,60.0564,60.1028,60.0255,60.0564,44000.0
2013-09-04 15:00:00,77.64,77.74,77.64,77.74,34600.0,60.0564,60.1338,60.0564,60.1338,34600.0
2013-09-04 15:10:00,77.73,77.78,77.65,77.76,45200.0,60.126,60.1647,60.0641,60.1492,45200.0
2013-09-04 15:20:00,77.76,77.76,77.52,77.63,45800.0,60.1492,60.1492,59.9636,60.0487,45800.0
2013-09-04 15:30:00,77.64,77.66,77.54,77.61,69200.0,60.0564,60.0719,59.979,60.0332,69200.0
2013-09-04 15:40:00,77.61,77.73,77.58,77.68,75200.0,60.0332,60.126,60.01,60.0873,75200.0
2013-09-04 15:50:00,77.68,77.68,77.53,77.64,166200.0,60.0873,60.0873,59.9713,60.0564,166200.0
2013-09-05 09:30:00,77.56,78.24,77.56,78.24,104000.0,59.9945,60.5205,59.9945,60.5205,104000.0
2013-09-05 09:40:00,78.23,78.39,78.08,78.31,45600.0,60.5128,60.6365,60.3968,60.5747,45600.0
2013-09-05 09:50:00,78.28,78.33,78.11,78.3,39000.0,60.5515,60.5901,60.42,60.5669,39000.0
2013-09-05 10:00:00,78.28,78.29,78.08,78.13,49800.0,60.5515,60.5592,60.3968,60.4354,49800.0
2013-09-05 10:10:00,78.13,78.44,78.06,78.36,50800.0,60.4354,60.6752,60.3813,60.6133,50800.0
2013-09-05 10:20:00,78.33,78.36,78.23,78.33,28400.0,60.5901,60.6133,60.5128,60.5901,28400.0
2013-09-05 10:30:00,78.32,78.33,78.12,78.19,39000.0,60.5824,60.5901,60.4277,60.4818,39000.0
2013-09-05 10:40:00,78.14,78.2,78.06,78.15,25000.0,60.4432,60.4896,60.3813,60.4509,25000.0
2013-09-05 10:50:00,78.13,78.17,77.97,77.97,44800.0,60.4354,60.4664,60.3117,60.3117,44800.0
2013-09-05 11:00:00,78.02,78.11,78.01,78.09,20800.0,60.3503,60.42,60.3426,60.4045,20800.0
2013-09-05 11:10:00,78.11,78.14,78.04,78.08,11600.0,60.42,60.4432,60.3658,60.3968,11600.0
2013-09-05 11:20:00,78.12,78.2,78.02,78.16,22800.0,60.4277,60.4896,60.3503,60.4586,22800.0
2013-09-05 11:30:00,78.13,78.32,78.12,78.3,24600.0,60.4354,60.5824,60.4277,60.5669,24600.0
2013-09-05 11:40:00,78.29,78.34,78.21,78.25,22800.0,60.5592,60.5979,60.4973,60.5283,22800.0
2013-09-05 11:50:00,78.22,78.27,78.2,78.21,18800.0,60.505,60.5437,60.4896,60.4973,18800.0
2013-09-05 12:00:00,78.22,78.3,78.21,78.26,34200.0,60.505,60.5669,60.4973,60.536,34200.0
2013-09-05 12:10:00,78.26,78.28,78.14,78.17,24600.0,60.536,60.5515,60.4432,60.4664,24600.0
2013-09-05 12:20:00,78.19,78.25,78.14,78.19,22200.0,60.4818,60.5283,60.4432,60.4818,22200.0
2013-09-05 12:30:00,78.19,78.19,78.08,78.1,25600.0,60.4818,60.4818,60.3968,60.4122,25600.0
2013-09-05 12:40:00,78.11,78.2,78.09,78.11,24000.0,60.42,60.4896,60.4045,60.42,24000.0
2013-09-05 12:50:00,78.09,78.21,78.09,78.17,14800.0,60.4045,60.4973,60.4045,60.4664,14800.0
2013-09-05 13:00:00,78.17,78.18,78.11,78.16,28000.0,60.4664,60.4741,60.42,60.4586,28000.0
2013-09-05 13:10:00,78.17,78.2,78.11,78.18,10800.0,60.4664,60.4896,60.42,60.4741,10800.0
2013-09-05 13:20:00,78.2,78.27,78.16,78.25,20000.0,60.4896,60.5437,60.4586,60.5283,20000.0
2013-09-05 13:30:00,78.24,78.26,78.2,78.22,23000.0,60.5205,60.536,60.4896,60.505,23000.0
2013-09-05 13:40:00,78.22,78.3,78.22,78.29,19400.0,60.505,60.5669,60.505,60.5592,19400.0
2013-09-05 13:50:00,78.28,78.28,78.18,78.24,46800.0,60.5515,60.5515,60.4741,60.5205,46800.0
2013-09-05 14:00:00,78.24,78.31,78.21,78.31,191400.0,60.5205,60.5747,60.4973,60.5747,191400.0
2013-09-05 14:10:00,78.29,78.3,78.24,78.24,33400.0,60.5592,60.5669,60.5205,60.5205,33400.0
2013-09-05 14:20:00,78.24,78.24,78.13,78.18,31400.0,60.5205,60.5205,60.4354,60.4741,31400.0
2013-09-05 14:30:00,78.18,78.27,78.18,78.21,35600.0,60.4741,60.5437,60.4741,60.4973,35600.0
2013-09-05 14:40:00,78.22,78.29,78.21,78.28,21000.0,60.505,60.5592,60.4973,60.5515,21000.0
2013-09-05 14:50:00,78.28,78.3,78.2,78.25,30800.0,60.5515,60.5669,60.4896,60.5283,30800.0
2013-09-05 15:00:00,78.25,78.25,78.16,78.16,31200.0,60.5283,60.5283,60.4586,60.4586,31200.0
2013-09-05 15:10:00,78.19,78.26,78.18,78.26,69200.0,60.4818,60.536,60.4741,60.536,69200.0
2013-09-05 15:20:00,78.26,78.27,78.18,78.2,48800.0,60.536,60.5437,60.4741,60.4896,48800.0
2013-09-05 15:30:00,78.2,78.22,78.14,78.15,60400.0,60.4896,60.505,60.4432,60.4509,60400.0
2013-09-05 15:40:00,78.16,78.22,78.06,78.1,73800.0,60.4586,60.505,60.3813,60.4122,73800.0
2013-09-05 15:50:00,78.1,78.12,78.06,78.07,159200.0,60.4122,60.4277,60.3813,60.389,159200.0
2013-09-06 09:30:00,78.29,78.63,78.26,78.39,227800.0,60.5592,60.8222,60.536,60.6365,227800.0
2013-09-06 09:40:00,78.45,78.45,77.83,78.21,114200.0,60.683,60.683,60.2034,60.4973,114200.0
2013-09-06 09:50:00,78.21,78.22,77.91,78.02,70000.0,60.4973,60.505,60.2653,60.3503,70000.0
2013-09-06 10:00:00,78.01,78.03,77.61,78.0,81000.0,60.3426,60.3581,60.0332,60.3349,81000.0
2013-09-06 10:10:00,77.99,78.23,77.9,78.03,77000.0,60.3271,60.5128,60.2575,60.3581,77000.0
2013-09-06 10:20:00,78.05,78.23,77.98,78.19,35600.0,60.3735,60.5128,60.3194,60.4818,35600.0
2013-09-06 10:30:00,78.22,78.39,78.2,78.23,46000.0,60.505,60.6365,60.4896,60.5128,46000.0
2013-09-06 10:40:00,78.22,78.5,78.22,78.43,50200.0,60.505,60.7216,60.505,60.6675,50200.0
2013-09-06 10:50:00,78.42,78.63,78.36,78.53,54800.0,60.6597,60.8222,60.6133,60.7448,54800.0
2013-09-06 11:00:00,78.61,78.69,78.52,78.52,40400.0,60.8067,60.8686,60.7371,60.7371,40400.0
2013-09-06 11:10:00,78.56,78.67,78.55,78.6,54800.0,60.768,60.8531,60.7603,60.799,54800.0
2013-09-06 11:20:00,78.65,78.7,78.58,78.66,25600.0,60.8377,60.8763,60.7835,60.8454,25600.0
2013-09-06 11:30:00,78.69,78.69,78.58,78.62,35600.0,60.8686,60.8686,60.7835,60.8145,35600.0
2013-09-06 11:40:00,78.62,78.64,78.56,78.63,42200.0,60.8145,60.8299,60.768,60.8222,42200.0
2013-09-06 11:50:00,78.61,78.61,78.55,78.58,26200.0,60.8067,60.8067,60.7603,60.7835,26200.0
2013-09-06 12:00:00,78.58,78.64,78.55,78.61,41800.0,60.7835,60.8299,60.7603,60.8067,41800.0
2013-09-06 12:10:00,78.62,78.64,78.51,78.55,91600.0,60.8145,60.8299,60.7294,60.7603,91600.0
2013-09-06 12:20:00,78.55,78.56,78.47,78.48,33800.0,60.7603,60.768,60.6984,60.7062,33800.0
2013-09-06 12:30:00,78.47,78.47,78.36,78.36,49600.0,60.6984,60.6984,60.6133,60.6133,49600.0
2013-09-06 12:40:00,78.38,78.41,78.36,78.38,53800.0,60.6288,60.652,60.6133,60.6288,53800.0
2013-09-06 12:50:00,78.39,78.48,78.35,78.47,30000.0,60.6365,60.7062,60.6056,60.6984,30000.0
2013-09-06 13:00:00,78.45,78.48,78.39,78.42,28400.0,60.683,60.7062,60.6365,60.6597,28400.0
2013-09-06 13:10:00,78.41,78.42,78.36,78.41,29400.0,60.652,60.6597,60.6133,60.652,29400.0
2013-09-06 13:20:00,78.44,78.44,78.33,78.33,15000.0,60.6752,60.6752,60.5901,60.5901,15000.0
2013-09-06 13:30:00,78.33,78.42,78.33,78.36,24000.0,60.5901,60.6597,60.5901,60.6133,24000.0
2013-09-06 13:40:00,78.36,78.49,78.35,78.47,62200.0,60.6133,60.7139,60.6056,60.6984,62200.0
2013-09-06 13:50:00,78.48,78.53,78.36,78.36,50600.0,60.7062,60.7448,60.6133,60.6133,50600.0
2013-09-06 14:00:00,78.36,78.48,78.36,78.41,45400.0,60.6133,60.7062,60.6133,60.652,45400.0
2013-09-06 14:10:00,78.41,78.44,78.3,78.31,24800.0,60.652,60.6752,60.5669,60.5747,24800.0
2013-09-06 14:20:00,78.31,78.36,78.27,78.32,70400.0,60.5747,60.6133,60.5437,60.5824,70400.0
2013-09-06 14:30:00,78.31,78.4,78.3,78.34,57200.0,60.5747,60.6443,60.5669,60.5979,57200.0
2013-09-06 14:40:00,78.35,78.42,78.3,78.38,54400.0,60.6056,60.6597,60.5669,60.6288,54400.0
2013-09-06 14:50:00,78.39,78.44,78.26,78.33,41000.0,60.6365,60.6752,60.536,60.5901,41000.0
2013-09-06 15:00:00,78.33,78.36,77.95,78.05,132400.0,60.5901,60.6133,60.2962,60.3735,132400.0
2013-09-06 15:10:00,78.06,78.06,77.8,77.84,130800.0,60.3813,60.3813,60.1802,60.2111,130800.0
2013-09-06 15:20:00,77.83,77.91,77.78,77.86,135000.0,60.2034,60.2653,60.1647,60.2266,135000.0
2013-09-06 15:30:00,77.87,77.87,77.75,77.78,118800.0,60.2343,60.2343,60.1415,60.1647,118800.0
2013-09-06 15:40:00,77.78,77.81,77.52,77.53,184400.0,60.1647,60.1879,59.9636,59.9713,184400.0
2013-09-06 15:50:00,77.51,77.58,77.41,77.46,444000.0,59.9558,60.01,59.8785,59.9172,444000.0
2013-09-09 09:30:00,77.83,78.2,77.72,77.79,131000.0,60.2034,60.4896,60.1183,60.1724,131000.0
2013-09-09 09:40:00,77.83,77.92,77.71,77.87,54800.0,60.2034,60.273,60.1105,60.2343,54800.0
2013-09-09 09:50:00,77.89,78.14,77.89,78.01,66800.0,60.2498,60.4432,60.2498,60.3426,66800.0
2013-09-09 10:00:00,78.06,78.13,77.97,78.02,39000.0,60.3813,60.4354,60.3117,60.3503,39000.0
2013-09-09 10:10:00,78.05,78.2,77.99,78.09,29200.0,60.3735,60.4896,60.3271,60.4045,29200.0
2013-09-09 10:20:00,78.1,78.19,78.04,78.04,56400.0,60.4122,60.4818,60.3658,60.3658,56400.0
2013-09-09 10:30:00,78.05,78.13,78.02,78.02,24600.0,60.3735,60.4354,60.3503,60.3503,24600.0
2013-09-09 10:40:00,78.05,78.11,77.93,77.97,57200.0,60.3735,60.42,60.2807,60.3117,57200.0
2013-09-09 10:50:00,77.97,77.98,77.84,77.89,51400.0,60.3117,60.3194,60.2111,60.2498,51400.0
2013-09-09 11:00:00,77.89,77.89,77.77,77.77,39400.0,60.2498,60.2498,60.157,60.157,39400.0
2013-09-09 11:10:00,77.79,77.82,77.59,77.64,58600.0,60.1724,60.1956,60.0177,60.0564,58600.0
2013-09-09 11:20:00,77.64,77.66,77.48,77.5,95800.0,60.0564,60.0719,59.9326,59.9481,95800.0
2013-09-09 11:30:00,77.5,77.67,77.47,77.66,65800.0,59.9481,60.0796,59.9249,60.0719,65800.0
2013-09-09 11:40:00,77.68,77.81,77.61,77.77,33200.0,60.0873,60.1879,60.0332,60.157,33200.0
2013-09-09 11:50:00,77.8,77.82,77.71,77.78,38200.0,60.1802,60.1956,60.1105,60.1647,38200.0
2013-09-09 12:00:00,77.79,77.86,77.78,77.8,35200.0,60.1724,60.2266,60.1647,60.1802,35200.0
2013-09-09 12:10:00,77.8,77.98,77.79,77.89,26600.0,60.1802,60.3194,60.1724,60.2498,26600.0
2013-09-09 12:20:00,77.88,77.95,77.85,77.92,34600.0,60.242,60.2962,60.2188,60.273,34600.0
2013-09-09 12:30:00,77.91,77.91,77.82,77.88,20800.0,60.2653,60.2653,60.1956,60.242,20800.0
2013-09-09 12:40:00,77.9,77.96,77.88,77.92,19000.0,60.2575,60.3039,60.242,60.273,19000.0
2013-09-09 12:50:00,77.94,78.0,77.92,78.0,30800.0,60.2885,60.3349,60.273,60.3349,30800.0
2013-09-09 13:00:00,78.0,78.0,77.9,77.9,35600.0,60.3349,60.3349,60.2575,60.2575,35600.0
2013-09-09 13:10:00,77.9,77.94,77.86,77.89,21800.0,60.2575,60.2885,60.2266,60.2498,21800.0
2013-09-09 13:20:00,77.86,77.92,77.85,77.89,22000.0,60.2266,60.273,60.2188,60.2498,22000.0
2013-09-09 13:30:00,77.91,78.02,77.91,77.96,46000.0,60.2653,60.3503,60.2653,60.3039,46000.0
2013-09-09 13:40:00,77.98,78.07,77.96,78.0,37800.0,60.3194,60.389,60.3039,60.3349,37800.0
2013-09-09 13:50:00,78.0,78.06,77.99,78.05,42800.0,60.3349,60.3813,60.3271,60.3735,42800.0
2013-09-09 14:00:00,78.05,78.12,78.04,78.05,44600.0,60.3735,60.4277,60.3658,60.3735,44600.0
2013-09-09 14:10:00,78.05,78.16,78.03,78.16,49400.0,60.3735,60.4586,60.3581,60.4586,49400.0
2013-09-09 14:20:00,78.14,78.16,78.07,78.1,151000.0,60.4432,60.4586,60.389,60.4122,151000.0
2013-09-09 14:30:00,78.1,78.15,78.07,78.08,58800.0,60.4122,60.4509,60.389,60.3968,58800.0
2013-09-09 14:40:00,78.08,78.39,78.08,78.36,78000.0,60.3968,60.6365,60.3968,60.6133,78000.0
2013-09-09 14:50:00,78.36,78.52,78.36,78.46,123400.0,60.6133,60.7371,60.6133,60.6907,123400.0
2013-09-09 15:00:00,78.46,78.52,78.38,78.52,112200.0,60.6907,60.7371,60.6288,60.7371,112200.0
2013-09-09 15:10:00,78.52,78.52,78.42,78.48,92200.0,60.7371,60.7371,60.6597,60.7062,92200.0
2013-09-09 15:20:00,78.47,78.49,78.36,78.37,49600.0,60.6984,60.7139,60.6133,60.6211,49600.0
2013-09-09 15:30:00,78.38,78.42,78.29,78.35,78400.0,60.6288,60.6597,60.5592,60.6056,78400.0
2013-09-09 15:40:00,78.33,78.35,78.3,78.33,107000.0,60.5901,60.6056,60.5669,60.5901,107000.0
2013-09-09 15:50:00,78.35,78.36,78.28,78.31,252600.0,60.6056,60.6133,60.5515,60.5747,252600.0
2013-09-10 09:30:00,78.81,79.06,78.7,78.79,85400.0,60.9614,61.1548,60.8763,60.946,85400.0
2013-09-10 09:40:00,78.8,78.88,78.66,78.66,82200.0,60.9537,61.0156,60.8454,60.8454,82200.0
2013-09-10 09:50:00,78.69,78.86,78.69,78.78,70400.0,60.8686,61.0001,60.8686,60.9382,70400.0
2013-09-10 10:00:00,78.78,78.98,78.78,78.83,79000.0,60.9382,61.0929,60.9382,60.9769,79000.0
2013-09-10 10:10:00,78.82,78.88,78.7,78.82,53000.0,60.9692,61.0156,60.8763,60.9692,53000.0
2013-09-10 10:20:00,78.82,79.0,78.82,79.0,51800.0,60.9692,61.1084,60.9692,61.1084,51800.0
2013-09-10 10:30:00,78.98,79.07,78.89,78.93,62600.0,61.0929,61.1625,61.0233,61.0542,62600.0
2013-09-10 10:40:00,78.92,79.06,78.91,78.98,43200.0,61.0465,61.1548,61.0388,61.0929,43200.0
2013-09-10 10:50:00,78.98,79.0,78.89,78.92,39400.0,61.0929,61.1084,61.0233,61.0465,39400.0
2013-09-10 11:00:00,78.92,79.01,78.87,78.92,33800.0,61.0465,61.1161,61.0078,61.0465,33800.0
2013-09-10 11:10:00,78.9,78.96,78.85,78.85,42600.0,61.031,61.0775,60.9924,60.9924,42600.0
2013-09-10 11:20:00,78.85,78.91,78.84,78.88,85200.0,60.9924,61.0388,60.9846,61.0156,85200.0
2013-09-10 11:30:00,78.86,78.86,78.7,78.75,59200.0,61.0001,61.0001,60.8763,60.915,59200.0
2013-09-10 11:40:00,78.73,78.83,78.71,78.75,50000.0,60.8995,60.9769,60.8841,60.915,50000.0
2013-09-10 11:50:00,78.78,78.82,78.73,78.74,55800.0,60.9382,60.9692,60.8995,60.9073,55800.0
2013-09-10 12:00:00,78.73,78.81,78.73,78.78,81400.0,60.8995,60.9614,60.8995,60.9382,81400.0
2013-09-10 12:10:00,78.79,78.8,78.67,78.72,50000.0,60.946,60.9537,60.8531,60.8918,50000.0
2013-09-10 12:20:00,78.74,78.8,78.67,78.75,82400.0,60.9073,60.9537,60.8531,60.915,82400.0
2013-09-10 12:30:00,78.75,78.92,78.74,78.82,98800.0,60.915,61.0465,60.9073,60.9692,98800.0
2013-09-10 12:40:00,78.82,78.82,78.72,78.75,72400.0,60.9692,60.9692,60.8918,60.915,72400.0
2013-09-10 12:50:00,78.77,78.79,78.71,78.78,52400.0,60.9305,60.946,60.8841,60.9382,52400.0
2013-09-10 13:00:00,78.77,78.79,78.71,78.75,49800.0,60.9305,60.946,60.8841,60.915,49800.0
2013-09-10 13:10:00,78.73,78.78,78.71,78.77,31800.0,60.8995,60.9382,60.8841,60.9305,31800.0
2013-09-10 13:20:00,78.77,78.81,78.74,78.8,61200.0,60.9305,60.9614,60.9073,60.9537,61200.0
2013-09-10 13:30:00,78.79,78.8,78.75,78.77,52000.0,60.946,60.9537,60.915,60.9305,52000.0
2013-09-10 13:40:00,78.76,78.78,78.66,78.7,96000.0,60.9227,60.9382,60.8454,60.8763,96000.0
2013-09-10 13:50:00,78.71,78.77,78.71,78.75,16800.0,60.8841,60.9305,60.8841,60.915,16800.0
2013-09-10 14:00:00,78.74,78.79,78.74,78.76,55800.0,60.9073,60.946,60.9073,60.9227,55800.0
2013-09-10 14:10:00,78.75,78.79,78.71,78.73,53400.0,60.915,60.946,60.8841,60.8995,53400.0
2013-09-10 14:20:00,78.74,78.81,78.74,78.77,57400.0,60.9073,60.9614,60.9073,60.9305,57400.0
2013-09-10 14:30:00,78.77,78.79,78.71,78.73,41000.0,60.9305,60.946,60.8841,60.8995,41000.0
2013-09-10 14:40:00,78.74,78.75,78.66,78.69,57200.0,60.9073,60.915,60.8454,60.8686,57200.0
2013-09-10 14:50:00,78.71,78.72,78.66,78.7,60200.0,60.8841,60.8918,60.8454,60.8763,60200.0
2013-09-10 15:00:00,78.71,78.72,78.66,78.7,106200.0,60.8841,60.8918,60.8454,60.8763,106200.0
2013-09-10 15:10:00,78.7,78.71,78.66,78.69,59200.0,60.8763,60.8841,60.8454,60.8686,59200.0
2013-09-10 15:20:00,78.69,78.74,78.69,78.73,95800.0,60.8686,60.9073,60.8686,60.8995,95800.0
2013-09-10 15:30:00,78.73,78.79,78.71,78.72,137800.0,60.8995,60.946,60.8841,60.8918,137800.0
2013-09-10 15:40:00,78.73,78.74,78.65,78.71,151200.0,60.8995,60.9073,60.8377,60.8841,151200.0
2013-09-10 15:50:00,78.71,78.79,78.61,78.72,355200.0,60.8841,60.946,60.8067,60.8918,355200.0
2013-09-11 09:30:00,79.0,79.27,78.9,79.01,281600.0,61.1084,61.3172,61.031,61.1161,281600.0
2013-09-11 09:40:00,79.0,79.11,78.91,79.0,104400.0,61.1084,61.1935,61.0388,61.1084,104400.0
2013-09-11 09:50:00,78.99,79.02,78.59,78.64,152000.0,61.1007,61.1239,60.7912,60.8299,152000.0
2013-09-11 10:00:00,78.64,78.71,78.56,78.59,164000.0,60.8299,60.8841,60.768,60.7912,164000.0
2013-09-11 10:10:00,78.61,78.69,78.52,78.57,64000.0,60.8067,60.8686,60.7371,60.7758,64000.0
2013-09-11 10:20:00,78.57,78.6,78.5,78.52,36000.0,60.7758,60.799,60.7216,60.7371,36000.0
2013-09-11 10:30:00,78.52,78.58,78.48,78.52,115200.0,60.7371,60.7835,60.7062,60.7371,115200.0
2013-09-11 10:40:00,78.53,78.58,78.47,78.5,77600.0,60.7448,60.7835,60.6984,60.7216,77600.0
2013-09-11 10:50:00,78.53,78.59,78.49,78.55,104600.0,60.7448,60.7912,60.7139,60.7603,104600.0
2013-09-11 11:00:00,78.54,78.67,78.54,78.66,115600.0,60.7526,60.8531,60.7526,60.8454,115600.0
2013-09-11 11:10:00,78.67,78.74,78.6,78.6,42800.0,60.8531,60.9073,60.799,60.799,42800.0
2013-09-11 11:20:00,78.58,78.7,78.53,78.7,87000.0,60.7835,60.8763,60.7448,60.8763,87000.0
2013-09-11 11:30:00,78.7,78.84,78.69,78.79,50200.0,60.8763,60.9846,60.8686,60.946,50200.0
2013-09-11 11:40:00,78.8,78.83,78.68,78.81,94600.0,60.9537,60.9769,60.8609,60.9614,94600.0
2013-09-11 11:50:00,78.79,78.89,78.75,78.77,76600.0,60.946,61.0233,60.915,60.9305,76600.0
2013-09-11 12:00:00,78.78,78.82,78.71,78.8,114600.0,60.9382,60.9692,60.8841,60.9537,114600.0
2013-09-11 12:10:00,78.8,78.82,78.69,78.73,174200.0,60.9537,60.9692,60.8686,60.8995,174200.0
2013-09-11 12:20:00,78.74,78.76,78.58,78.58,108800.0,60.9073,60.9227,60.7835,60.7835,108800.0
2013-09-11 12:30:00,78.59,78.66,78.52,78.57,98400.0,60.7912,60.8454,60.7371,60.7758,98400.0
2013-09-11 12:40:00,78.58,78.6,78.48,78.58,73200.0,60.7835,60.799,60.7062,60.7835,73200.0
2013-09-11 12:50:00,78.56,78.58,78.52,78.57,18800.0,60.768,60.7835,60.7371,60.7758,18800.0
2013-09-11 13:00:00,78.57,78.67,78.57,78.67,55000.0,60.7758,60.8531,60.7758,60.8531,55000.0
2013-09-11 13:10:00,78.69,78.7,78.6,78.61,37200.0,60.8686,60.8763,60.799,60.8067,37200.0
2013-09-11 13:20:00,78.63,78.64,78.61,78.62,33400.0,60.8222,60.8299,60.8067,60.8145,33400.0
2013-09-11 13:30:00,78.62,78.69,78.6,78.64,44600.0,60.8145,60.8686,60.799,60.8299,44600.0
2013-09-11 13:40:00,78.66,78.67,78.62,78.63,31800.0,60.8454,60.8531,60.8145,60.8222,31800.0
2013-09-11 13:50:00,78.64,78.66,78.6,78.65,40600.0,60.8299,60.8454,60.799,60.8377,40600.0
2013-09-11 14:00:00,78.65,78.72,78.64,78.7,39600.0,60.8377,60.8918,60.8299,60.8763,39600.0
2013-09-11 14:10:00,78.7,78.71,78.62,78.67,45000.0,60.8763,60.8841,60.8145,60.8531,45000.0
2013-09-11 14:20:00,78.65,78.69,78.63,78.66,118800.0,60.8377,60.8686,60.8222,60.8454,118800.0
2013-09-11 14:30:00,78.65,78.66,78.51,78.53,103600.0,60.8377,60.8454,60.7294,60.7448,103600.0
2013-09-11 14:40:00,78.53,78.56,78.51,78.55,76800.0,60.7448,60.768,60.7294,60.7603,76800.0
2013-09-11 14:50:00,78.54,78.58,78.49,78.5,74000.0,60.7526,60.7835,60.7139,60.7216,74000.0
2013-09-11 15:00:00,78.5,78.53,78.48,78.52,83200.0,60.7216,60.7448,60.7062,60.7371,83200.0
2013-09-11 15:10:00,78.52,78.6,78.5,78.56,84600.0,60.7371,60.799,60.7216,60.768,84600.0
2013-09-11 15:20:00,78.55,78.67,78.54,78.63,145600.0,60.7603,60.8531,60.7526,60.8222,145600.0
2013-09-11 15:30:00,78.63,78.71,78.62,78.67,117600.0,60.8222,60.8841,60.8145,60.8531,117600.0
2013-09-11 15:40:00,78.67,78.81,78.66,78.75,177400.0,60.8531,60.9614,60.8454,60.915,177400.0
2013-09-11 15:50:00,78.75,78.84,78.61,78.63,436000.0,60.915,60.9846,60.8067,60.8222,436000.0
2013-09-12 09:30:00,78.63,78.73,78.18,78.37,118800.0,60.8222,60.8995,60.4741,60.6211,118800.0
2013-09-12 09:40:00,78.39,78.55,78.26,78.31,128400.0,60.6365,60.7603,60.536,60.5747,128400.0
2013-09-12 09:50:00,78.34,78.44,78.26,78.35,68400.0,60.5979,60.6752,60.536,60.6056,68400.0
2013-09-12 10:00:00,78.38,78.47,78.32,78.38,54400.0,60.6288,60.6984,60.5824,60.6288,54400.0
2013-09-12 10:10:00,78.38,78.38,78.26,78.31,54600.0,60.6288,60.6288,60.536,60.5747,54600.0
2013-09-12 10:20:00,78.33,78.44,78.32,78.37,61400.0,60.5901,60.6752,60.5824,60.6211,61400.0
2013-09-12 10:30:00,78.39,78.44,78.34,78.41,55400.0,60.6365,60.6752,60.5979,60.652,55400.0
2013-09-12 10:40:00,78.43,78.45,78.3,78.33,79400.0,60.6675,60.683,60.5669,60.5901,79400.0
2013-09-12 10:50:00,78.33,78.33,78.27,78.28,39600.0,60.5901,60.5901,60.5437,60.5515,39600.0
2013-09-12 11:00:00,78.31,78.33,78.17,78.19,50200.0,60.5747,60.5901,60.4664,60.4818,50200.0
2013-09-12 11:10:00,78.17,78.19,77.86,77.91,98400.0,60.4664,60.4818,60.2266,60.2653,98400.0
2013-09-12 11:20:00,77.92,78.03,77.92,78.0,53800.0,60.273,60.3581,60.273,60.3349,53800.0
2013-09-12 11:30:00,77.99,78.05,77.68,77.81,200200.0,60.3271,60.3735,60.0873,60.1879,200200.0
2013-09-12 11:40:00,77.82,77.95,77.78,77.8,87400.0,60.1956,60.2962,60.1647,60.1802,87400.0
2013-09-12 11:50:00,77.81,77.99,77.8,77.94,32000.0,60.1879,60.3271,60.1802,60.2885,32000.0
2013-09-12 12:00:00,77.96,77.99,77.88,77.88,60000.0,60.3039,60.3271,60.242,60.242,60000.0
2013-09-12 12:10:00,77.88,77.95,77.71,77.72,113400.0,60.242,60.2962,60.1105,60.1183,113400.0
2013-09-12 12:20:00,77.72,77.75,77.61,77.68,92600.0,60.1183,60.1415,60.0332,60.0873,92600.0
2013-09-12 12:30:00,77.67,77.7,77.63,77.68,55800.0,60.0796,60.1028,60.0487,60.0873,55800.0
2013-09-12 12:40:00,77.68,77.71,77.66,77.68,49000.0,60.0873,60.1105,60.0719,60.0873,49000.0
2013-09-12 12:50:00,77.69,77.72,77.66,77.71,48000.0,60.0951,60.1183,60.0719,60.1105,48000.0
2013-09-12 13:00:00,77.71,77.76,77.69,77.75,53600.0,60.1105,60.1492,60.0951,60.1415,53600.0
2013-09-12 13:10:00,77.77,77.78,77.72,77.77,33200.0,60.157,60.1647,60.1183,60.157,33200.0
2013-09-12 13:20:00,77.77,77.83,77.77,77.83,73200.0,60.157,60.2034,60.157,60.2034,73200.0
2013-09-12 13:30:00,77.84,77.86,77.76,77.76,60000.0,60.2111,60.2266,60.1492,60.1492,60000.0
2013-09-12 13:40:00,77.74,77.79,77.58,77.58,97200.0,60.1338,60.1724,60.01,60.01,97200.0
2013-09-12 13:50:00,77.57,77.71,77.57,77.71,91800.0,60.0023,60.1105,60.0023,60.1105,91800.0
2013-09-12 14:00:00,77.71,77.83,77.71,77.77,77600.0,60.1105,60.2034,60.1105,60.157,77600.0
2013-09-12 14:10:00,77.77,77.79,77.69,77.75,157800.0,60.157,60.1724,60.0951,60.1415,157800.0
2013-09-12 14:20:00,77.76,77.78,77.7,77.72,48800.0,60.1492,60.1647,60.1028,60.1183,48800.0
2013-09-12 14:30:00,77.72,77.74,77.63,77.67,57400.0,60.1183,60.1338,60.0487,60.0796,57400.0
2013-09-12 14:40:00,77.67,77.74,77.63,77.73,69200.0,60.0796,60.1338,60.0487,60.126,69200.0
2013-09-12 14:50:00,77.74,77.75,77.68,77.73,51000.0,60.1338,60.1415,60.0873,60.126,51000.0
2013-09-12 15:00:00,77.73,77.75,77.66,77.67,42200.0,60.126,60.1415,60.0719,60.0796,42200.0
2013-09-12 15:10:00,77.7,77.74,77.61,77.67,93600.0,60.1028,60.1338,60.0332,60.0796,93600.0
2013-09-12 15:20:00,77.67,77.75,77.66,77.7,76000.0,60.0796,60.1415,60.0719,60.1028,76000.0
2013-09-12 15:30:00,77.7,77.72,77.66,77.67,102600.0,60.1028,60.1183,60.0719,60.0796,102600.0
2013-09-12 15:40:00,77.65,77.66,77.5,77.5,245800.0,60.0641,60.0719,59.9481,59.9481,245800.0
2013-09-12 15:50:00,77.5,77.58,77.48,77.5,517800.0,59.9481,60.01,59.9326,59.9481,517800.0
2013-09-13 09:30:00,77.48,77.73,77.46,77.61,200200.0,59.9326,60.126,59.9172,60.0332,200200.0
2013-09-13 09:40:00,77.6,77.73,77.51,77.54,98200.0,60.0255,60.126,59.9558,59.979,98200.0
2013-09-13 09:50:00,77.54,77.72,77.5,77.57,194200.0,59.979,60.1183,59.9481,60.0023,194200.0
2013-09-13 10:00:00,77.57,77.7,77.4,77.47,91600.0,60.0023,60.1028,59.8708,59.9249,91600.0
2013-09-13 10:10:00,77.48,77.54,77.3,77.3,106200.0,59.9326,59.979,59.7934,59.7934,106200.0
2013-09-13 10:20:00,77.33,77.36,77.11,77.14,172200.0,59.8166,59.8398,59.6464,59.6696,172200.0
2013-09-13 10:30:00,77.16,77.27,77.07,77.14,201400.0,59.6851,59.7702,59.6155,59.6696,201400.0
2013-09-13 10:40:00,77.14,77.26,77.11,77.13,161600.0,59.6696,59.7625,59.6464,59.6619,161600.0
2013-09-13 10:50:00,77.11,77.26,77.09,77.22,123000.0,59.6464,59.7625,59.631,59.7315,123000.0
2013-09-13 11:00:00,77.23,77.31,77.21,77.28,81400.0,59.7393,59.8011,59.7238,59.7779,81400.0
2013-09-13 11:10:00,77.28,77.3,77.2,77.27,66400.0,59.7779,59.7934,59.7161,59.7702,66400.0
2013-09-13 11:20:00,77.27,77.41,77.21,77.36,88400.0,59.7702,59.8785,59.7238,59.8398,88400.0
2013-09-13 11:30:00,77.34,77.5,77.34,77.49,69600.0,59.8243,59.9481,59.8243,59.9404,69600.0
2013-09-13 11:40:00,77.49,77.52,77.44,77.44,88600.0,59.9404,59.9636,59.9017,59.9017,88600.0
2013-09-13 11:50:00,77.42,77.5,77.42,77.5,79600.0,59.8862,59.9481,59.8862,59.9481,79600.0
2013-09-13 12:00:00,77.51,77.53,77.39,77.42,70600.0,59.9558,59.9713,59.863,59.8862,70600.0
2013-09-13 12:10:00,77.41,77.63,77.38,77.62,162600.0,59.8785,60.0487,59.8553,60.0409,162600.0
2013-09-13 12:20:00,77.63,77.64,77.53,77.53,56800.0,60.0487,60.0564,59.9713,59.9713,56800.0
2013-09-13 12:30:00,77.51,77.53,77.48,77.49,48000.0,59.9558,59.9713,59.9326,59.9404,48000.0
2013-09-13 12:40:00,77.49,77.5,77.39,77.44,54000.0,59.9404,59.9481,59.863,59.9017,54000.0
2013-09-13 12:50:00,77.45,77.45,77.36,77.41,60800.0,59.9094,59.9094,59.8398,59.8785,60800.0
2013-09-13 13:00:00,77.41,77.43,77.39,77.41,49400.0,59.8785,59.894,59.863,59.8785,49400.0
2013-09-13 13:10:00,77.42,77.5,77.41,77.49,38600.0,59.8862,59.9481,59.8785,59.9404,38600.0
2013-09-13 13:20:00,77.5,77.56,77.48,77.55,38400.0,59.9481,59.9945,59.9326,59.9868,38400.0
2013-09-13 13:30:00,77.55,77.55,77.48,77.49,68400.0,59.9868,59.9868,59.9326,59.9404,68400.0
2013-09-13 13:40:00,77.49,77.54,77.49,77.53,58200.0,59.9404,59.979,59.9404,59.9713,58200.0
2013-09-13 13:50:00,77.53,77.61,77.52,77.53,51800.0,59.9713,60.0332,59.9636,59.9713,51800.0
2013-09-13 14:00:00,77.53,77.53,77.49,77.5,84800.0,59.9713,59.9713,59.9404,59.9481,84800.0
2013-09-13 14:10:00,77.51,77.52,77.43,77.46,115000.0,59.9558,59.9636,59.894,59.9172,115000.0
2013-09-13 14:20:00,77.45,77.54,77.44,77.49,68400.0,59.9094,59.979,59.9017,59.9404,68400.0
2013-09-13 14:30:00,77.48,77.53,77.48,77.5,104200.0,59.9326,59.9713,59.9326,59.9481,104200.0
2013-09-13 14:40:00,77.49,77.54,77.46,77.53,121200.0,59.9404,59.979,59.9172,59.9713,121200.0
2013-09-13 14:50:00,77.53,77.64,77.53,77.63,109000.0,59.9713,60.0564,59.9713,60.0487,109000.0
2013-09-13 15:00:00,77.64,77.64,77.48,77.48,185400.0,60.0564,60.0564,59.9326,59.9326,185400.0
2013-09-13 15:10:00,77.49,77.56,77.45,77.54,89600.0,59.9404,59.9945,59.9094,59.979,89600.0
2013-09-13 15:20:00,77.53,77.56,77.49,77.49,172200.0,59.9713,59.9945,59.9404,59.9404,172200.0
2013-09-13 15:30:00,77.5,77.53,77.46,77.46,118400.0,59.9481,59.9713,59.9172,59.9172,118400.0
2013-09-13 15:40:00,77.46,77.51,77.44,77.5,141400.0,59.9172,59.9558,59.9017,59.9481,141400.0
2013-09-13 15:50:00,77.5,77.6,77.33,77.36,502000.0,59.9481,60.0255,59.8166,59.8398,502000.0
2013-09-16 09:30:00,78.46,78.58,78.38,78.43,193200.0,60.6907,60.7835,60.6288,60.6675,193200.0
2013-09-16 09:40:00,78.39,78.4,78.19,78.28,74800.0,60.6365,60.6443,60.4818,60.5515,74800.0
2013-09-16 09:50:00,78.34,78.36,78.23,78.23,57000.0,60.5979,60.6133,60.5128,60.5128,57000.0
2013-09-16 10:00:00,78.28,78.37,78.19,78.28,95000.0,60.5515,60.6211,60.4818,60.5515,95000.0
2013-09-16 10:10:00,78.27,78.38,78.22,78.29,101800.0,60.5437,60.6288,60.505,60.5592,101800.0
2013-09-16 10:20:00,78.28,78.33,78.22,78.25,107000.0,60.5515,60.5901,60.505,60.5283,107000.0
2013-09-16 10:30:00,78.23,78.33,78.23,78.29,96200.0,60.5128,60.5901,60.5128,60.5592,96200.0
2013-09-16 10:40:00,78.28,78.35,78.23,78.26,128000.0,60.5515,60.6056,60.5128,60.536,128000.0
2013-09-16 10:50:00,78.26,78.33,78.16,78.25,178400.0,60.536,60.5901,60.4586,60.5283,178400.0
2013-09-16 11:00:00,78.24,78.36,78.23,78.31,140200.0,60.5205,60.6133,60.5128,60.5747,140200.0
2013-09-16 11:10:00,78.33,78.35,78.27,78.3,164000.0,60.5901,60.6056,60.5437,60.5669,164000.0
2013-09-16 11:20:00,78.3,78.32,78.27,78.3,67400.0,60.5669,60.5824,60.5437,60.5669,67400.0
2013-09-16 11:30:00,78.3,78.36,78.27,78.36,113400.0,60.5669,60.6133,60.5437,60.6133,113400.0
2013-09-16 11:40:00,78.34,78.48,78.33,78.35,65000.0,60.5979,60.7062,60.5901,60.6056,65000.0
2013-09-16 11:50:00,78.35,78.46,78.33,78.44,47600.0,60.6056,60.6907,60.5901,60.6752,47600.0
2013-09-16 12:00:00,78.46,78.51,78.44,78.45,58400.0,60.6907,60.7294,60.6752,60.683,58400.0
2013-09-16 12:10:00,78.44,78.6,78.44,78.58,54000.0,60.6752,60.799,60.6752,60.7835,54000.0
2013-09-16 12:20:00,78.58,78.61,78.47,78.47,59400.0,60.7835,60.8067,60.6984,60.6984,59400.0
2013-09-16 12:30:00,78.47,78.48,78.39,78.42,51600.0,60.6984,60.7062,60.6365,60.6597,51600.0
2013-09-16 12:40:00,78.41,78.42,78.29,78.36,119600.0,60.652,60.6597,60.5592,60.6133,119600.0
2013-09-16 12:50:00,78.36,78.38,78.29,78.29,60200.0,60.6133,60.6288,60.5592,60.5592,60200.0
2013-09-16 13:00:00,78.3,78.31,78.17,78.2,86400.0,60.5669,60.5747,60.4664,60.4896,86400.0
2013-09-16 13:10:00,78.2,78.22,78.1,78.17,90800.0,60.4896,60.505,60.4122,60.4664,90800.0
2013-09-16 13:20:00,78.17,78.29,78.12,78.28,33400.0,60.4664,60.5592,60.4277,60.5515,33400.0
2013-09-16 13:30:00,78.25,78.31,78.23,78.25,45800.0,60.5283,60.5747,60.5128,60.5283,45800.0
2013-09-16 13:40:00,78.25,78.27,78.04,78.18,54200.0,60.5283,60.5437,60.3658,60.4741,54200.0
2013-09-16 13:50:00,78.2,78.28,78.17,78.25,31600.0,60.4896,60.5515,60.4664,60.5283,31600.0
2013-09-16 14:00:00,78.23,78.28,78.16,78.23,49000.0,60.5128,60.5515,60.4586,60.5128,49000.0
2013-09-16 14:10:00,78.22,78.27,78.14,78.18,54600.0,60.505,60.5437,60.4432,60.4741,54600.0
2013-09-16 14:20:00,78.18,78.26,78.18,78.25,40400.0,60.4741,60.536,60.4741,60.5283,40400.0
2013-09-16 14:30:00,78.22,78.28,78.18,78.18,70600.0,60.505,60.5515,60.4741,60.4741,70600.0
2013-09-16 14:40:00,78.17,78.26,78.17,78.25,57000.0,60.4664,60.536,60.4664,60.5283,57000.0
2013-09-16 14:50:00,78.23,78.26,78.18,78.19,59200.0,60.5128,60.536,60.4741,60.4818,59200.0
2013-09-16 15:00:00,78.19,78.28,78.17,78.25,117600.0,60.4818,60.5515,60.4664,60.5283,117600.0
2013-09-16 15:10:00,78.27,78.41,78.25,78.39,76400.0,60.5437,60.652,60.5283,60.6365,76400.0
2013-09-16 15:20:00,78.38,78.41,78.29,78.3,52600.0,60.6288,60.652,60.5592,60.5669,52600.0
2013-09-16 15:30:00,78.3,78.32,78.18,78.25,187000.0,60.5669,60.5824,60.4741,60.5283,187000.0
2013-09-16 15:40:00,78.24,78.28,78.11,78.2,150400.0,60.5205,60.5515,60.42,60.4896,150400.0
2013-09-16 15:50:00,78.21,78.27,78.1,78.17,322000.0,60.4973,60.5437,60.4122,60.4664,322000.0
2013-09-17 09:30:00,77.99,78.28,77.91,78.02,152000.0,60.3271,60.5515,60.2653,60.3503,152000.0
2013-09-17 09:40:00,78.02,78.17,77.92,77.97,89400.0,60.3503,60.4664,60.273,60.3117,89400.0
2013-09-17 09:50:00,77.99,78.09,77.83,77.83,57400.0,60.3271,60.4045,60.2034,60.2034,57400.0
2013-09-17 10:00:00,77.83,77.89,77.79,77.86,88800.0,60.2034,60.2498,60.1724,60.2266,88800.0
2013-09-17 10:10:00,77.83,77.89,77.79,77.88,90400.0,60.2034,60.2498,60.1724,60.242,90400.0
2013-09-17 10:20:00,77.88,77.95,77.83,77.85,58200.0,60.242,60.2962,60.2034,60.2188,58200.0
2013-09-17 10:30:00,77.86,77.94,77.85,77.91,48600.0,60.2266,60.2885,60.2188,60.2653,48600.0
2013-09-17 10:40:00,77.91,78.0,77.88,78.0,52400.0,60.2653,60.3349,60.242,60.3349,52400.0
2013-09-17 10:50:00,77.99,78.16,77.99,78.15,55800.0,60.3271,60.4586,60.3271,60.4509,55800.0
2013-09-17 11:00:00,78.14,78.33,78.13,78.33,52200.0,60.4432,60.5901,60.4354,60.5901,52200.0
2013-09-17 11:10:00,78.32,78.5,78.3,78.5,36800.0,60.5824,60.7216,60.5669,60.7216,36800.0
2013-09-17 11:20:00,78.5,78.57,78.47,78.55,57600.0,60.7216,60.7758,60.6984,60.7603,57600.0
2013-09-17 11:30:00,78.56,78.62,78.46,78.58,92800.0,60.768,60.8145,60.6907,60.7835,92800.0
2013-09-17 11:40:00,78.59,78.68,78.57,78.66,37000.0,60.7912,60.8609,60.7758,60.8454,37000.0
2013-09-17 11:50:00,78.66,78.77,78.64,78.76,59400.0,60.8454,60.9305,60.8299,60.9227,59400.0
2013-09-17 12:00:00,78.77,78.82,78.7,78.79,74800.0,60.9305,60.9692,60.8763,60.946,74800.0
2013-09-17 12:10:00,78.8,78.85,78.75,78.83,52400.0,60.9537,60.9924,60.915,60.9769,52400.0
2013-09-17 12:20:00,78.83,78.84,78.76,78.78,26800.0,60.9769,60.9846,60.9227,60.9382,26800.0
2013-09-17 12:30:00,78.72,78.76,78.66,78.66,36000.0,60.8918,60.9227,60.8454,60.8454,36000.0
2013-09-17 12:40:00,78.64,78.71,78.64,78.7,34400.0,60.8299,60.8841,60.8299,60.8763,34400.0
2013-09-17 12:50:00,78.7,78.8,78.67,78.8,24800.0,60.8763,60.9537,60.8531,60.9537,24800.0
2013-09-17 13:00:00,78.8,78.82,78.68,78.68,38800.0,60.9537,60.9692,60.8609,60.8609,38800.0
2013-09-17 13:10:00,78.7,78.7,78.61,78.64,41800.0,60.8763,60.8763,60.8067,60.8299,41800.0
2013-09-17 13:20:00,78.63,78.67,78.63,78.67,27000.0,60.8222,60.8531,60.8222,60.8531,27000.0
2013-09-17 13:30:00,78.67,78.75,78.67,78.69,24600.0,60.8531,60.915,60.8531,60.8686,24600.0
2013-09-17 13:40:00,78.69,78.73,78.69,78.72,23400.0,60.8686,60.8995,60.8686,60.8918,23400.0
2013-09-17 13:50:00,78.71,78.8,78.69,78.8,50400.0,60.8841,60.9537,60.8686,60.9537,50400.0
2013-09-17 14:00:00,78.8,78.84,78.78,78.79,61600.0,60.9537,60.9846,60.9382,60.946,61600.0
2013-09-17 14:10:00,78.78,78.81,78.77,78.77,39600.0,60.9382,60.9614,60.9305,60.9305,39600.0
2013-09-17 14:20:00,78.77,78.83,78.77,78.82,65600.0,60.9305,60.9769,60.9305,60.9692,65600.0
2013-09-17 14:30:00,78.81,78.85,78.77,78.82,34000.0,60.9614,60.9924,60.9305,60.9692,34000.0
2013-09-17 14:40:00,78.81,78.82,78.72,78.74,36800.0,60.9614,60.9692,60.8918,60.9073,36800.0
2013-09-17 14:50:00,78.74,78.75,78.69,78.7,32000.0,60.9073,60.915,60.8686,60.8763,32000.0
2013-09-17 15:00:00,78.7,78.75,78.66,78.75,41400.0,60.8763,60.915,60.8454,60.915,41400.0
2013-09-17 15:10:00,78.74,78.76,78.73,78.76,36800.0,60.9073,60.9227,60.8995,60.9227,36800.0
2013-09-17 15:20:00,78.76,78.88,78.76,78.88,70600.0,60.9227,61.0156,60.9227,61.0156,70600.0
2013-09-17 15:30:00,78.86,78.88,78.82,78.85,129400.0,61.0001,61.0156,60.9692,60.9924,129400.0
2013-09-17 15:40:00,78.84,78.85,78.76,78.78,162200.0,60.9846,60.9924,60.9227,60.9382,162200.0
2013-09-17 15:50:00,78.78,78.79,78.7,78.73,202800.0,60.9382,60.946,60.8763,60.8995,202800.0
2013-09-18 09:30:00,78.71,78.97,78.71,78.94,117200.0,60.8841,61.0852,60.8841,61.062,117200.0
2013-09-18 09:40:00,78.95,78.99,78.83,78.87,88000.0,61.0697,61.1007,60.9769,61.0078,88000.0
2013-09-18 09:50:00,78.87,78.88,78.58,78.6,62800.0,61.0078,61.0156,60.7835,60.799,62800.0
2013-09-18 10:00:00,78.55,78.88,78.51,78.73,126000.0,60.7603,61.0156,60.7294,60.8995,126000.0
2013-09-18 10:10:00,78.7,78.85,78.58,78.61,80000.0,60.8763,60.9924,60.7835,60.8067,80000.0
2013-09-18 10:20:00,78.6,78.66,78.5,78.55,31200.0,60.799,60.8454,60.7216,60.7603,31200.0
2013-09-18 10:30:00,78.55,78.56,78.38,78.55,66400.0,60.7603,60.768,60.6288,60.7603,66400.0
2013-09-18 10:40:00,78.56,78.71,78.54,78.57,57400.0,60.768,60.8841,60.7526,60.7758,57400.0
2013-09-18 10:50:00,78.58,78.82,78.58,78.79,55000.0,60.7835,60.9692,60.7835,60.946,55000.0
2013-09-18 11:00:00,78.78,78.89,78.76,78.81,64600.0,60.9382,61.0233,60.9227,60.9614,64600.0
2013-09-18 11:10:00,78.81,78.84,78.75,78.8,55000.0,60.9614,60.9846,60.915,60.9537,55000.0
2013-09-18 11:20:00,78.8,78.95,78.78,78.94,86400.0,60.9537,61.0697,60.9382,61.062,86400.0
2013-09-18 11:30:00,78.95,78.99,78.88,78.93,69000.0,61.0697,61.1007,61.0156,61.0542,69000.0
2013-09-18 11:40:00,78.92,79.04,78.89,79.02,60600.0,61.0465,61.1393,61.0233,61.1239,60600.0
2013-09-18 11:50:00,79.04,79.09,79.0,79.09,47800.0,61.1393,61.178,61.1084,61.178,47800.0
2013-09-18 12:00:00,79.08,79.08,79.02,79.07,41000.0,61.1703,61.1703,61.1239,61.1625,41000.0
2013-09-18 12:10:00,79.07,79.14,79.04,79.14,51200.0,61.1625,61.2167,61.1393,61.2167,51200.0
2013-09-18 12:20:00,79.12,79.19,79.05,79.09,66000.0,61.2012,61.2554,61.1471,61.178,66000.0
2013-09-18 12:30:00,79.08,79.11,79.05,79.1,55600.0,61.1703,61.1935,61.1471,61.1857,55600.0
2013-09-18 12:40:00,79.1,79.2,79.08,79.14,78400.0,61.1857,61.2631,61.1703,61.2167,78400.0
2013-09-18 12:50:00,79.14,79.14,79.06,79.13,44000.0,61.2167,61.2167,61.1548,61.209,44000.0
2013-09-18 13:00:00,79.11,79.11,79.03,79.03,31600.0,61.1935,61.1935,61.1316,61.1316,31600.0
2013-09-18 13:10:00,79.03,79.11,79.0,79.11,44600.0,61.1316,61.1935,61.1084,61.1935,44600.0
2013-09-18 13:20:00,79.11,79.14,79.06,79.06,33400.0,61.1935,61.2167,61.1548,61.1548,33400.0
2013-09-18 13:30:00,79.08,79.1,79.05,79.06,33800.0,61.1703,61.1857,61.1471,61.1548,33800.0
2013-09-18 13:40:00,79.06,79.11,79.05,79.11,38400.0,61.1548,61.1935,61.1471,61.1935,38400.0
2013-09-18 13:50:00,79.11,79.11,78.95,78.95,38800.0,61.1935,61.1935,61.0697,61.0697,38800.0
2013-09-18 14:00:00,78.99,79.73,78.97,79.58,235800.0,61.1007,61.6731,61.0852,61.557,235800.0
2013-09-18 14:10:00,79.61,79.83,79.52,79.54,171000.0,61.5802,61.7504,61.5106,61.5261,171000.0
2013-09-18 14:20:00,79.55,79.7,79.51,79.55,134400.0,61.5338,61.6499,61.5029,61.5338,134400.0
2013-09-18 14:30:00,79.53,79.63,79.52,79.63,146600.0,61.5184,61.5957,61.5106,61.5957,146600.0
2013-09-18 14:40:00,79.63,79.82,79.58,79.82,72800.0,61.5957,61.7427,61.557,61.7427,72800.0
2013-09-18 14:50:00,79.81,80.07,79.79,80.05,134400.0,61.7349,61.9361,61.7195,61.9206,134400.0
2013-09-18 15:00:00,80.07,80.08,79.78,79.85,213200.0,61.9361,61.9438,61.7117,61.7659,213200.0
2013-09-18 15:10:00,79.88,79.91,79.72,79.76,92200.0,61.7891,61.8123,61.6653,61.6963,92200.0
2013-09-18 15:20:00,79.75,79.79,79.65,79.68,66800.0,61.6885,61.7195,61.6112,61.6344,66800.0
2013-09-18 15:30:00,79.68,79.85,79.64,79.85,111800.0,61.6344,61.7659,61.6034,61.7659,111800.0
2013-09-18 15:40:00,79.83,79.84,79.72,79.76,176800.0,61.7504,61.7582,61.6653,61.6963,176800.0
2013-09-18 15:50:00,79.76,79.78,79.62,79.72,244400.0,61.6963,61.7117,61.588,61.6653,244400.0
2013-09-19 09:30:00,80.18,80.82,80.07,80.73,418200.0,62.0212,62.5162,61.9361,62.4466,418200.0
2013-09-19 09:40:00,80.71,80.77,80.37,80.53,131600.0,62.4311,62.4775,62.1681,62.2919,131600.0
2013-09-19 09:50:00,80.49,80.53,80.36,80.41,103400.0,62.2609,62.2919,62.1604,62.1991,103400.0
2013-09-19 10:00:00,80.45,80.51,80.3,80.37,43000.0,62.23,62.2764,62.114,62.1681,43000.0
2013-09-19 10:10:00,80.4,80.4,80.24,80.3,69400.0,62.1913,62.1913,62.0676,62.114,69400.0
2013-09-19 10:20:00,80.3,80.51,80.3,80.3,90400.0,62.114,62.2764,62.114,62.114,90400.0
2013-09-19 10:30:00,80.31,80.42,80.25,80.34,84200.0,62.1217,62.2068,62.0753,62.1449,84200.0
2013-09-19 10:40:00,80.31,80.35,80.19,80.25,106600.0,62.1217,62.1527,62.0289,62.0753,106600.0
2013-09-19 10:50:00,80.25,80.5,80.24,80.44,66400.0,62.0753,62.2687,62.0676,62.2223,66400.0
2013-09-19 11:00:00,80.45,80.48,80.25,80.27,52200.0,62.23,62.2532,62.0753,62.0908,52200.0
2013-09-19 11:10:00,80.25,80.39,80.21,80.38,60000.0,62.0753,62.1836,62.0444,62.1759,60000.0
2013-09-19 11:20:00,80.36,80.36,80.19,80.27,52200.0,62.1604,62.1604,62.0289,62.0908,52200.0
2013-09-19 11:30:00,80.29,80.35,80.12,80.33,89600.0,62.1062,62.1527,61.9747,62.1372,89600.0
2013-09-19 11:40:00,80.33,80.39,80.29,80.3,52400.0,62.1372,62.1836,62.1062,62.114,52400.0
2013-09-19 11:50:00,80.32,80.32,80.24,80.28,45400.0,62.1294,62.1294,62.0676,62.0985,45400.0
2013-09-19 12:00:00,80.27,80.34,80.23,80.33,39400.0,62.0908,62.1449,62.0598,62.1372,39400.0
2013-09-19 12:10:00,80.33,80.34,80.29,80.3,39400.0,62.1372,62.1449,62.1062,62.114,39400.0
2013-09-19 12:20:00,80.29,80.36,80.27,80.35,35800.0,62.1062,62.1604,62.0908,62.1527,35800.0
2013-09-19 12:30:00,80.35,80.39,80.21,80.28,172400.0,62.1527,62.1836,62.0444,62.0985,172400.0
2013-09-19 12:40:00,80.26,80.28,80.2,80.24,19600.0,62.083,62.0985,62.0366,62.0676,19600.0
2013-09-19 12:50:00,80.24,80.27,80.17,80.19,135800.0,62.0676,62.0908,62.0134,62.0289,135800.0
2013-09-19 13:00:00,80.21,80.24,80.1,80.1,32800.0,62.0444,62.0676,61.9593,61.9593,32800.0
2013-09-19 13:10:00,80.1,80.25,80.08,80.23,31000.0,61.9593,62.0753,61.9438,62.0598,31000.0
2013-09-19 13:20:00,80.22,80.23,80.11,80.14,34200.0,62.0521,62.0598,61.967,61.9902,34200.0
2013-09-19 13:30:00,80.11,80.16,80.1,80.13,49200.0,61.967,62.0057,61.9593,61.9825,49200.0
2013-09-19 13:40:00,80.12,80.13,80.0,80.07,95000.0,61.9747,61.9825,61.8819,61.9361,95000.0
2013-09-19 13:50:00,80.07,80.08,80.03,80.06,63000.0,61.9361,61.9438,61.9051,61.9283,63000.0
2013-09-19 14:00:00,80.06,80.14,80.06,80.11,54600.0,61.9283,61.9902,61.9283,61.967,54600.0
2013-09-19 14:10:00,80.11,80.26,80.08,80.26,55800.0,61.967,62.083,61.9438,62.083,55800.0
2013-09-19 14:20:00,80.25,80.26,80.17,80.21,60000.0,62.0753,62.083,62.0134,62.0444,60000.0
2013-09-19 14:30:00,80.2,80.23,80.13,80.23,50200.0,62.0366,62.0598,61.9825,62.0598,50200.0
2013-09-19 14:40:00,80.22,80.26,80.17,80.24,62200.0,62.0521,62.083,62.0134,62.0676,62200.0
2013-09-19 14:50:00,80.23,80.39,80.21,80.39,98200.0,62.0598,62.1836,62.0444,62.1836,98200.0
2013-09-19 15:00:00,80.37,80.45,80.36,80.4,67000.0,62.1681,62.23,62.1604,62.1913,67000.0
2013-09-19 15:10:00,80.41,80.44,80.36,80.38,77200.0,62.1991,62.2223,62.1604,62.1759,77200.0
2013-09-19 15:20:00,80.38,80.59,80.36,80.58,132800.0,62.1759,62.3383,62.1604,62.3306,132800.0
2013-09-19 15:30:00,80.58,80.58,80.35,80.37,135800.0,62.3306,62.3306,62.1527,62.1681,135800.0
2013-09-19 15:40:00,80.38,80.49,80.33,80.35,148800.0,62.1759,62.2609,62.1372,62.1527,148800.0
2013-09-19 15:50:00,80.35,80.47,80.33,80.44,306600.0,62.1527,62.2455,62.1372,62.2223,306600.0
2013-09-20 09:30:00,80.33,80.87,80.28,80.81,905800.0,62.1372,62.5549,62.0985,62.5085,905800.0
2013-09-20 09:40:00,80.79,80.95,80.72,80.8,50600.0,62.493,62.6168,62.4389,62.5007,50600.0
2013-09-20 09:50:00,80.8,80.96,80.62,80.62,88600.0,62.5007,62.6245,62.3615,62.3615,88600.0
2013-09-20 10:00:00,80.64,80.66,80.42,80.43,47800.0,62.377,62.3924,62.2068,62.2145,47800.0
2013-09-20 10:10:00,80.44,80.53,80.4,80.42,40000.0,62.2223,62.2919,62.1913,62.2068,40000.0
2013-09-20 10:20:00,80.42,80.64,80.39,80.63,31200.0,62.2068,62.377,62.1836,62.3692,31200.0
2013-09-20 10:30:00,80.61,80.72,80.61,80.72,121400.0,62.3538,62.4389,62.3538,62.4389,121400.0
2013-09-20 10:40:00,80.72,80.76,80.52,80.61,48400.0,62.4389,62.4698,62.2842,62.3538,48400.0
2013-09-20 10:50:00,80.58,80.6,80.51,80.56,23000.0,62.3306,62.346,62.2764,62.3151,23000.0
2013-09-20 11:00:00,80.56,80.57,80.47,80.53,89200.0,62.3151,62.3228,62.2455,62.2919,89200.0
2013-09-20 11:10:00,80.53,80.53,80.38,80.41,38600.0,62.2919,62.2919,62.1759,62.1991,38600.0
2013-09-20 11:20:00,80.41,80.41,80.32,80.36,33800.0,62.1991,62.1991,62.1294,62.1604,33800.0
2013-09-20 11:30:00,80.33,80.45,80.26,80.29,40600.0,62.1372,62.23,62.083,62.1062,40600.0
2013-09-20 11:40:00,80.31,80.36,80.27,80.31,47400.0,62.1217,62.1604,62.0908,62.1217,47400.0
2013-09-20 11:50:00,80.31,80.32,80.17,80.17,27200.0,62.1217,62.1294,62.0134,62.0134,27200.0
2013-09-20 12:00:00,80.21,80.27,80.18,80.25,20800.0,62.0444,62.0908,62.0212,62.0753,20800.0
2013-09-20 12:10:00,80.23,80.29,80.17,80.26,23400.0,62.0598,62.1062,62.0134,62.083,23400.0
2013-09-20 12:20:00,80.26,80.26,80.15,80.21,57600.0,62.083,62.083,61.9979,62.0444,57600.0
2013-09-20 12:30:00,80.17,80.21,80.08,80.19,14600.0,62.0134,62.0444,61.9438,62.0289,14600.0
2013-09-20 12:40:00,80.2,80.27,80.14,80.24,48600.0,62.0366,62.0908,61.9902,62.0676,48600.0
2013-09-20 12:50:00,80.23,80.28,80.19,80.23,40600.0,62.0598,62.0985,62.0289,62.0598,40600.0
2013-09-20 13:00:00,80.23,80.25,80.15,80.15,24200.0,62.0598,62.0753,61.9979,61.9979,24200.0
2013-09-20 13:10:00,80.16,80.16,80.0,80.06,35800.0,62.0057,62.0057,61.8819,61.9283,35800.0
2013-09-20 13:20:00,80.05,80.08,79.99,80.0,31000.0,61.9206,61.9438,61.8742,61.8819,31000.0
2013-09-20 13:30:00,79.99,80.08,79.98,79.98,28400.0,61.8742,61.9438,61.8664,61.8664,28400.0
2013-09-20 13:40:00,79.99,80.08,79.98,80.03,20200.0,61.8742,61.9438,61.8664,61.9051,20200.0
2013-09-20 13:50:00,80.06,80.14,80.06,80.08,26200.0,61.9283,61.9902,61.9283,61.9438,26200.0
2013-09-20 14:00:00,80.08,80.1,79.99,79.99,42000.0,61.9438,61.9593,61.8742,61.8742,42000.0
2013-09-20 14:10:00,80.01,80.03,79.91,79.91,14200.0,61.8897,61.9051,61.8123,61.8123,14200.0
2013-09-20 14:20:00,79.91,80.04,79.91,79.97,35200.0,61.8123,61.9129,61.8123,61.8587,35200.0
2013-09-20 14:30:00,79.94,79.98,79.87,79.89,34000.0,61.8355,61.8664,61.7814,61.7968,34000.0
2013-09-20 14:40:00,79.84,80.03,79.83,80.01,59400.0,61.7582,61.9051,61.7504,61.8897,59400.0
2013-09-20 14:50:00,80.02,80.03,79.97,79.98,28000.0,61.8974,61.9051,61.8587,61.8664,28000.0
2013-09-20 15:00:00,79.96,80.06,79.95,79.98,32200.0,61.851,61.9283,61.8432,61.8664,32200.0
2013-09-20 15:10:00,80.01,80.04,79.95,79.95,47000.0,61.8897,61.9129,61.8432,61.8432,47000.0
2013-09-20 15:20:00,79.95,79.97,79.77,79.77,37200.0,61.8432,61.8587,61.704,61.704,37200.0
2013-09-20 15:30:00,79.77,79.88,79.7,79.88,97800.0,61.704,61.7891,61.6499,61.7891,97800.0
2013-09-20 15:40:00,79.88,79.99,79.85,79.92,179200.0,61.7891,61.8742,61.7659,61.82,179200.0
2013-09-20 15:50:00,79.92,79.96,79.8,79.82,294400.0,61.82,61.851,61.7272,61.7427,294400.0
2013-09-23 09:30:00,79.55,79.64,79.24,79.41,120400.0,61.5338,61.6034,61.294,61.4255,120400.0
2013-09-23 09:40:00,79.3,79.38,79.21,79.22,103000.0,61.3405,61.4023,61.2708,61.2786,103000.0
2013-09-23 09:50:00,79.23,79.46,79.23,79.31,85200.0,61.2863,61.4642,61.2863,61.3482,85200.0
2013-09-23 10:00:00,79.3,79.45,79.23,79.32,86600.0,61.3405,61.4565,61.2863,61.3559,86600.0
2013-09-23 10:10:00,79.33,79.44,79.29,79.34,76200.0,61.3637,61.4487,61.3327,61.3714,76200.0
2013-09-23 10:20:00,79.33,79.36,79.2,79.24,59600.0,61.3637,61.3869,61.2631,61.294,59600.0
2013-09-23 10:30:00,79.2,79.28,79.14,79.23,46400.0,61.2631,61.325,61.2167,61.2863,46400.0
2013-09-23 10:40:00,79.24,79.31,79.22,79.25,99400.0,61.294,61.3482,61.2786,61.3018,99400.0
2013-09-23 10:50:00,79.28,79.28,79.04,79.08,90400.0,61.325,61.325,61.1393,61.1703,90400.0
2013-09-23 11:00:00,79.06,79.15,79.0,79.03,60600.0,61.1548,61.2244,61.1084,61.1316,60600.0
2013-09-23 11:10:00,79.03,79.11,78.99,79.09,95200.0,61.1316,61.1935,61.1007,61.178,95200.0
2013-09-23 11:20:00,78.99,79.08,78.89,78.95,76000.0,61.1007,61.1703,61.0233,61.0697,76000.0
2013-09-23 11:30:00,78.95,79.14,78.95,79.14,61000.0,61.0697,61.2167,61.0697,61.2167,61000.0
2013-09-23 11:40:00,79.15,79.15,79.02,79.1,68000.0,61.2244,61.2244,61.1239,61.1857,68000.0
2013-09-23 11:50:00,79.09,79.09,78.98,79.02,32400.0,61.178,61.178,61.0929,61.1239,32400.0
2013-09-23 12:00:00,79.03,79.33,79.03,79.32,43200.0,61.1316,61.3637,61.1316,61.3559,43200.0
2013-09-23 12:10:00,79.32,79.35,79.17,79.21,33000.0,61.3559,61.3791,61.2399,61.2708,33000.0
2013-09-23 12:20:00,79.21,79.33,79.21,79.32,35000.0,61.2708,61.3637,61.2708,61.3559,35000.0
2013-09-23 12:30:00,79.31,79.33,79.27,79.32,19000.0,61.3482,61.3637,61.3172,61.3559,19000.0
2013-09-23 12:40:00,79.33,79.37,79.27,79.3,43800.0,61.3637,61.3946,61.3172,61.3405,43800.0
2013-09-23 12:50:00,79.32,79.42,79.31,79.39,30600.0,61.3559,61.4333,61.3482,61.4101,30600.0
2013-09-23 13:00:00,79.4,79.44,79.33,79.43,33600.0,61.4178,61.4487,61.3637,61.441,33600.0
2013-09-23 13:10:00,79.42,79.44,79.33,79.39,69400.0,61.4333,61.4487,61.3637,61.4101,69400.0
2013-09-23 13:20:00,79.37,79.46,79.35,79.42,34000.0,61.3946,61.4642,61.3791,61.4333,34000.0
2013-09-23 13:30:00,79.44,79.58,79.44,79.53,138000.0,61.4487,61.557,61.4487,61.5184,138000.0
2013-09-23 13:40:00,79.55,79.65,79.54,79.57,27000.0,61.5338,61.6112,61.5261,61.5493,27000.0
2013-09-23 13:50:00,79.57,79.63,79.52,79.57,28400.0,61.5493,61.5957,61.5106,61.5493,28400.0
2013-09-23 14:00:00,79.57,79.71,79.54,79.68,78200.0,61.5493,61.6576,61.5261,61.6344,78200.0
2013-09-23 14:10:00,79.69,79.69,79.53,79.56,43800.0,61.6421,61.6421,61.5184,61.5416,43800.0
2013-09-23 14:20:00,79.55,79.61,79.32,79.37,45400.0,61.5338,61.5802,61.3559,61.3946,45400.0
2013-09-23 14:30:00,79.36,79.49,79.36,79.46,50200.0,61.3869,61.4874,61.3869,61.4642,50200.0
2013-09-23 14:40:00,79.46,79.5,79.42,79.42,52000.0,61.4642,61.4952,61.4333,61.4333,52000.0
2013-09-23 14:50:00,79.42,79.58,79.39,79.57,44400.0,61.4333,61.557,61.4101,61.5493,44400.0
2013-09-23 15:00:00,79.55,79.58,79.47,79.55,48000.0,61.5338,61.557,61.4719,61.5338,48000.0
2013-09-23 15:10:00,79.55,79.58,79.52,79.53,45600.0,61.5338,61.557,61.5106,61.5184,45600.0
2013-09-23 15:20:00,79.52,79.57,79.45,79.47,86000.0,61.5106,61.5493,61.4565,61.4719,86000.0
2013-09-23 15:30:00,79.47,79.56,79.45,79.56,71400.0,61.4719,61.5416,61.4565,61.5416,71400.0
2013-09-23 15:40:00,79.54,79.72,79.54,79.71,131400.0,61.5261,61.6653,61.5261,61.6576,131400.0
2013-09-23 15:50:00,79.68,79.71,79.59,79.65,229800.0,61.6344,61.6576,61.5648,61.6112,229800.0
2013-09-24 09:30:00,79.51,79.52,79.26,79.45,114600.0,61.5029,61.5106,61.3095,61.4565,114600.0
2013-09-24 09:40:00,79.45,79.52,79.32,79.41,96400.0,61.4565,61.5106,61.3559,61.4255,96400.0
2013-09-24 09:50:00,79.42,79.47,79.36,79.38,83200.0,61.4333,61.4719,61.3869,61.4023,83200.0
2013-09-24 10:00:00,79.38,79.42,79.23,79.23,122600.0,61.4023,61.4333,61.2863,61.2863,122600.0
2013-09-24 10:10:00,79.23,79.31,79.04,79.11,52800.0,61.2863,61.3482,61.1393,61.1935,52800.0
2013-09-24 10:20:00,79.12,79.28,79.02,79.25,44600.0,61.2012,61.325,61.1239,61.3018,44600.0
2013-09-24 10:30:00,79.26,79.38,79.16,79.19,106200.0,61.3095,61.4023,61.2322,61.2554,106200.0
2013-09-24 10:40:00,79.16,79.33,79.15,79.27,67600.0,61.2322,61.3637,61.2244,61.3172,67600.0
2013-09-24 10:50:00,79.28,79.41,79.22,79.37,100800.0,61.325,61.4255,61.2786,61.3946,100800.0
2013-09-24 11:00:00,79.36,79.6,79.36,79.58,80600.0,61.3869,61.5725,61.3869,61.557,80600.0
2013-09-24 11:10:00,79.57,79.69,79.55,79.67,48600.0,61.5493,61.6421,61.5338,61.6267,48600.0
2013-09-24 11:20:00,79.67,79.69,79.57,79.59,41200.0,61.6267,61.6421,61.5493,61.5648,41200.0
2013-09-24 11:30:00,79.61,79.66,79.57,79.6,40600.0,61.5802,61.6189,61.5493,61.5725,40600.0
2013-09-24 11:40:00,79.61,79.65,79.6,79.63,44600.0,61.5802,61.6112,61.5725,61.5957,44600.0
2013-09-24 11:50:00,79.63,79.75,79.62,79.72,39800.0,61.5957,61.6885,61.588,61.6653,39800.0
2013-09-24 12:00:00,79.75,79.79,79.67,79.77,46800.0,61.6885,61.7195,61.6267,61.704,46800.0
2013-09-24 12:10:00,79.77,79.85,79.75,79.85,34200.0,61.704,61.7659,61.6885,61.7659,34200.0
2013-09-24 12:20:00,79.85,79.89,79.77,79.87,35400.0,61.7659,61.7968,61.704,61.7814,35400.0
2013-09-24 12:30:00,79.87,79.94,79.85,79.92,44400.0,61.7814,61.8355,61.7659,61.82,44400.0
2013-09-24 12:40:00,79.91,79.96,79.86,79.86,31800.0,61.8123,61.851,61.7736,61.7736,31800.0
2013-09-24 12:50:00,79.86,79.89,79.81,79.85,31000.0,61.7736,61.7968,61.7349,61.7659,31000.0
2013-09-24 13:00:00,79.89,79.96,79.88,79.92,26800.0,61.7968,61.851,61.7891,61.82,26800.0
2013-09-24 13:10:00,79.92,80.02,79.89,79.99,55800.0,61.82,61.8974,61.7968,61.8742,55800.0
2013-09-24 13:20:00,80.0,80.02,79.95,79.97,26000.0,61.8819,61.8974,61.8432,61.8587,26000.0
2013-09-24 13:30:00,79.98,80.02,79.97,79.99,31600.0,61.8664,61.8974,61.8587,61.8742,31600.0
2013-09-24 13:40:00,80.01,80.14,79.99,80.14,53200.0,61.8897,61.9902,61.8742,61.9902,53200.0
2013-09-24 13:50:00,80.11,80.14,80.01,80.01,33000.0,61.967,61.9902,61.8897,61.8897,33000.0
2013-09-24 14:00:00,80.0,80.08,80.0,80.04,41600.0,61.8819,61.9438,61.8819,61.9129,41600.0
2013-09-24 14:10:00,80.04,80.12,79.99,80.12,44400.0,61.9129,61.9747,61.8742,61.9747,44400.0
2013-09-24 14:20:00,80.11,80.14,80.05,80.07,52800.0,61.967,61.9902,61.9206,61.9361,52800.0
2013-09-24 14:30:00,80.07,80.08,79.89,79.9,43000.0,61.9361,61.9438,61.7968,61.8046,43000.0
2013-09-24 14:40:00,79.9,79.94,79.88,79.88,32000.0,61.8046,61.8355,61.7891,61.7891,32000.0
2013-09-24 14:50:00,79.86,79.87,79.79,79.84,45600.0,61.7736,61.7814,61.7195,61.7582,45600.0
2013-09-24 15:00:00,79.82,79.86,79.79,79.81,48400.0,61.7427,61.7736,61.7195,61.7349,48400.0
2013-09-24 15:10:00,79.8,79.94,79.78,79.89,63200.0,61.7272,61.8355,61.7117,61.7968,63200.0
2013-09-24 15:20:00,79.88,79.89,79.74,79.79,142200.0,61.7891,61.7968,61.6808,61.7195,142200.0
2013-09-24 15:30:00,79.79,79.79,79.7,79.75,113400.0,61.7195,61.7195,61.6499,61.6885,113400.0
2013-09-24 15:40:00,79.73,79.82,79.67,79.67,174800.0,61.6731,61.7427,61.6267,61.6267,174800.0
2013-09-24 15:50:00,79.67,79.71,79.56,79.63,239000.0,61.6267,61.6576,61.5416,61.5957,239000.0
2013-09-25 09:30:00,79.67,79.68,79.39,79.47,65400.0,61.6267,61.6344,61.4101,61.4719,65400.0
2013-09-25 09:40:00,79.48,79.48,79.06,79.34,50800.0,61.4797,61.4797,61.1548,61.3714,50800.0
2013-09-25 09:50:00,79.28,79.41,79.11,79.17,46600.0,61.325,61.4255,61.1935,61.2399,46600.0
2013-09-25 10:00:00,79.19,79.38,79.11,79.25,85400.0,61.2554,61.4023,61.1935,61.3018,85400.0
2013-09-25 10:10:00,79.25,79.28,79.14,79.28,38400.0,61.3018,61.325,61.2167,61.325,38400.0
2013-09-25 10:20:00,79.28,79.35,79.22,79.35,40200.0,61.325,61.3791,61.2786,61.3791,40200.0
2013-09-25 10:30:00,79.35,79.48,79.33,79.46,78600.0,61.3791,61.4797,61.3637,61.4642,78600.0
2013-09-25 10:40:00,79.44,79.51,79.33,79.34,74200.0,61.4487,61.5029,61.3637,61.3714,74200.0
2013-09-25 10:50:00,79.33,79.4,79.28,79.29,45200.0,61.3637,61.4178,61.325,61.3327,45200.0
2013-09-25 11:00:00,79.32,79.33,79.11,79.2,46600.0,61.3559,61.3637,61.1935,61.2631,46600.0
2013-09-25 11:10:00,79.2,79.42,79.18,79.39,43200.0,61.2631,61.4333,61.2476,61.4101,43200.0
2013-09-25 11:20:00,79.39,79.47,79.32,79.35,34400.0,61.4101,61.4719,61.3559,61.3791,34400.0
2013-09-25 11:30:00,79.36,79.53,79.33,79.52,41400.0,61.3869,61.5184,61.3637,61.5106,41400.0
2013-09-25 11:40:00,79.5,79.52,79.44,79.52,31000.0,61.4952,61.5106,61.4487,61.5106,31000.0
2013-09-25 11:50:00,79.53,79.53,79.44,79.46,41200.0,61.5184,61.5184,61.4487,61.4642,41200.0
2013-09-25 12:00:00,79.47,79.47,79.34,79.39,33400.0,61.4719,61.4719,61.3714,61.4101,33400.0
2013-09-25 12:10:00,79.35,79.42,79.31,79.42,28800.0,61.3791,61.4333,61.3482,61.4333,28800.0
2013-09-25 12:20:00,79.4,79.42,79.19,79.36,47600.0,61.4178,61.4333,61.2554,61.3869,47600.0
2013-09-25 12:30:00,79.37,79.37,79.24,79.3,18000.0,61.3946,61.3946,61.294,61.3405,18000.0
2013-09-25 12:40:00,79.29,79.37,79.23,79.36,21400.0,61.3327,61.3946,61.2863,61.3869,21400.0
2013-09-25 12:50:00,79.36,79.36,79.25,79.3,16600.0,61.3869,61.3869,61.3018,61.3405,16600.0
2013-09-25 13:00:00,79.32,79.36,79.27,79.3,21200.0,61.3559,61.3869,61.3172,61.3405,21200.0
2013-09-25 13:10:00,79.29,79.32,79.27,79.29,15400.0,61.3327,61.3559,61.3172,61.3327,15400.0
2013-09-25 13:20:00,79.3,79.3,79.13,79.19,32000.0,61.3405,61.3405,61.209,61.2554,32000.0
2013-09-25 13:30:00,79.17,79.17,78.77,78.82,55200.0,61.2399,61.2399,60.9305,60.9692,55200.0
2013-09-25 13:40:00,78.79,78.85,78.76,78.83,61600.0,60.946,60.9924,60.9227,60.9769,61600.0
2013-09-25 13:50:00,78.83,78.96,78.76,78.96,103000.0,60.9769,61.0775,60.9227,61.0775,103000.0
2013-09-25 14:00:00,78.95,79.0,78.88,78.91,68000.0,61.0697,61.1084,61.0156,61.0388,68000.0
2013-09-25 14:10:00,78.92,79.0,78.88,78.9,50600.0,61.0465,61.1084,61.0156,61.031,50600.0
2013-09-25 14:20:00,78.88,78.99,78.83,78.83,85600.0,61.0156,61.1007,60.9769,60.9769,85600.0
2013-09-25 14:30:00,78.85,78.89,78.73,78.77,149200.0,60.9924,61.0233,60.8995,60.9305,149200.0
2013-09-25 14:40:00,78.74,78.83,78.7,78.83,172200.0,60.9073,60.9769,60.8763,60.9769,172200.0
2013-09-25 14:50:00,78.81,78.86,78.71,78.74,97200.0,60.9614,61.0001,60.8841,60.9073,97200.0
2013-09-25 15:00:00,78.77,78.87,78.75,78.78,93400.0,60.9305,61.0078,60.915,60.9382,93400.0
2013-09-25 15:10:00,78.78,78.92,78.78,78.86,213000.0,60.9382,61.0465,60.9382,61.0001,213000.0
2013-09-25 15:20:00,78.83,78.83,78.69,78.76,92200.0,60.9769,60.9769,60.8686,60.9227,92200.0
2013-09-25 15:30:00,78.75,78.82,78.71,78.78,103000.0,60.915,60.9692,60.8841,60.9382,103000.0
2013-09-25 15:40:00,78.78,78.9,78.77,78.89,93000.0,60.9382,61.031,60.9305,61.0233,93000.0
2013-09-25 15:50:00,78.88,78.92,78.73,78.74,327600.0,61.0156,61.0465,60.8995,60.9073,327600.0
2013-09-26 09:30:00,78.65,79.1,78.59,78.95,97200.0,60.8377,61.1857,60.7912,61.0697,97200.0
2013-09-26 09:40:00,78.99,79.14,78.85,79.06,26600.0,61.1007,61.2167,60.9924,61.1548,26600.0
2013-09-26 09:50:00,79.07,79.16,78.89,78.96,37200.0,61.1625,61.2322,61.0233,61.0775,37200.0
2013-09-26 10:00:00,78.9,79.1,78.85,79.04,36000.0,61.031,61.1857,60.9924,61.1393,36000.0
2013-09-26 10:10:00,79.06,79.13,78.99,79.03,34000.0,61.1548,61.209,61.1007,61.1316,34000.0
2013-09-26 10:20:00,79.05,79.11,78.95,79.03,43200.0,61.1471,61.1935,61.0697,61.1316,43200.0
2013-09-26 10:30:00,79.03,79.11,78.99,79.01,53600.0,61.1316,61.1935,61.1007,61.1161,53600.0
2013-09-26 10:40:00,78.99,79.06,78.69,78.79,44800.0,61.1007,61.1548,60.8686,60.946,44800.0
2013-09-26 10:50:00,78.82,78.85,78.72,78.8,32600.0,60.9692,60.9924,60.8918,60.9537,32600.0
2013-09-26 11:00:00,78.8,78.89,78.72,78.89,35200.0,60.9537,61.0233,60.8918,61.0233,35200.0
2013-09-26 11:10:00,78.89,78.92,78.74,78.83,44200.0,61.0233,61.0465,60.9073,60.9769,44200.0
2013-09-26 11:20:00,78.83,78.92,78.82,78.88,28400.0,60.9769,61.0465,60.9692,61.0156,28400.0
2013-09-26 11:30:00,78.91,78.98,78.86,78.94,23400.0,61.0388,61.0929,61.0001,61.062,23400.0
2013-09-26 11:40:00,78.9,79.05,78.9,79.0,27800.0,61.031,61.1471,61.031,61.1084,27800.0
2013-09-26 11:50:00,79.0,79.04,78.94,78.97,28000.0,61.1084,61.1393,61.062,61.0852,28000.0
2013-09-26 12:00:00,78.99,79.03,78.88,78.9,19800.0,61.1007,61.1316,61.0156,61.031,19800.0
2013-09-26 12:10:00,78.91,78.94,78.82,78.86,36400.0,61.0388,61.062,60.9692,61.0001,36400.0
2013-09-26 12:20:00,78.84,78.94,78.82,78.92,74800.0,60.9846,61.062,60.9692,61.0465,74800.0
2013-09-26 12:30:00,78.92,79.0,78.86,78.92,39200.0,61.0465,61.1084,61.0001,61.0465,39200.0
2013-09-26 12:40:00,78.92,78.95,78.85,78.93,59200.0,61.0465,61.0697,60.9924,61.0542,59200.0
2013-09-26 12:50:00,78.93,78.99,78.83,78.96,52000.0,61.0542,61.1007,60.9769,61.0775,52000.0
2013-09-26 13:00:00,78.96,79.02,78.92,78.94,22400.0,61.0775,61.1239,61.0465,61.062,22400.0
2013-09-26 13:10:00,78.95,79.04,78.88,79.03,73600.0,61.0697,61.1393,61.0156,61.1316,73600.0
2013-09-26 13:20:00,79.03,79.1,78.99,79.1,16800.0,61.1316,61.1857,61.1007,61.1857,16800.0
2013-09-26 13:30:00,79.07,79.11,78.97,79.0,16600.0,61.1625,61.1935,61.0852,61.1084,16600.0
2013-09-26 13:40:00,79.02,79.04,78.89,78.93,22400.0,61.1239,61.1393,61.0233,61.0542,22400.0
2013-09-26 13:50:00,78.94,78.98,78.9,78.93,15800.0,61.062,61.0929,61.031,61.0542,15800.0
2013-09-26 14:00:00,78.92,78.93,78.76,78.84,29400.0,61.0465,61.0542,60.9227,60.9846,29400.0
2013-09-26 14:10:00,78.83,78.89,78.82,78.86,16400.0,60.9769,61.0233,60.9692,61.0001,16400.0
2013-09-26 14:20:00,78.86,78.89,78.81,78.83,22400.0,61.0001,61.0233,60.9614,60.9769,22400.0
2013-09-26 14:30:00,78.85,78.85,78.76,78.83,23600.0,60.9924,60.9924,60.9227,60.9769,23600.0
2013-09-26 14:40:00,78.83,78.85,78.73,78.79,30000.0,60.9769,60.9924,60.8995,60.946,30000.0
2013-09-26 14:50:00,78.79,78.85,78.78,78.82,21000.0,60.946,60.9924,60.9382,60.9692,21000.0
2013-09-26 15:00:00,78.81,78.89,78.78,78.84,20200.0,60.9614,61.0233,60.9382,60.9846,20200.0
2013-09-26 15:10:00,78.84,78.84,78.73,78.81,31800.0,60.9846,60.9846,60.8995,60.9614,31800.0
2013-09-26 15:20:00,78.81,78.86,78.79,78.8,33800.0,60.9614,61.0001,60.946,60.9537,33800.0
2013-09-26 15:30:00,78.8,78.91,78.8,78.88,101600.0,60.9537,61.0388,60.9537,61.0156,101600.0
2013-09-26 15:40:00,78.86,78.92,78.84,78.89,64800.0,61.0001,61.0465,60.9846,61.0233,64800.0
2013-09-26 15:50:00,78.89,79.0,78.8,78.99,155400.0,61.0233,61.1084,60.9537,61.1007,155400.0
2013-09-27 09:30:00,78.85,78.85,78.5,78.51,172200.0,60.9924,60.9924,60.7216,60.7294,172200.0
2013-09-27 09:40:00,78.52,78.63,78.25,78.37,96400.0,60.7371,60.8222,60.5283,60.6211,96400.0
2013-09-27 09:50:00,78.39,78.39,78.19,78.23,101200.0,60.6365,60.6365,60.4818,60.5128,101200.0
2013-09-27 10:00:00,78.26,78.27,77.86,78.09,149200.0,60.536,60.5437,60.2266,60.4045,149200.0
2013-09-27 10:10:00,78.13,78.36,78.12,78.16,55800.0,60.4354,60.6133,60.4277,60.4586,55800.0
2013-09-27 10:20:00,78.16,78.26,78.1,78.25,37600.0,60.4586,60.536,60.4122,60.5283,37600.0
2013-09-27 10:30:00,78.25,78.36,78.25,78.25,46000.0,60.5283,60.6133,60.5283,60.5283,46000.0
2013-09-27 10:40:00,78.24,78.39,78.19,78.38,38600.0,60.5205,60.6365,60.4818,60.6288,38600.0
2013-09-27 10:50:00,78.38,78.39,78.22,78.23,57000.0,60.6288,60.6365,60.505,60.5128,57000.0
2013-09-27 11:00:00,78.25,78.31,78.11,78.18,38200.0,60.5283,60.5747,60.42,60.4741,38200.0
2013-09-27 11:10:00,78.18,78.19,78.04,78.1,32600.0,60.4741,60.4818,60.3658,60.4122,32600.0
2013-09-27 11:20:00,78.11,78.16,78.07,78.12,64200.0,60.42,60.4586,60.389,60.4277,64200.0
2013-09-27 11:30:00,78.16,78.25,78.1,78.22,121200.0,60.4586,60.5283,60.4122,60.505,121200.0
2013-09-27 11:40:00,78.22,78.27,78.13,78.15,53800.0,60.505,60.5437,60.4354,60.4509,53800.0
2013-09-27 11:50:00,78.15,78.2,78.12,78.15,55400.0,60.4509,60.4896,60.4277,60.4509,55400.0
2013-09-27 12:00:00,78.15,78.19,78.14,78.16,55000.0,60.4509,60.4818,60.4432,60.4586,55000.0
2013-09-27 12:10:00,78.15,78.21,78.14,78.2,76600.0,60.4509,60.4973,60.4432,60.4896,76600.0
2013-09-27 12:20:00,78.19,78.21,78.15,78.19,117800.0,60.4818,60.4973,60.4509,60.4818,117800.0
2013-09-27 12:30:00,78.2,78.28,78.17,78.21,66200.0,60.4896,60.5515,60.4664,60.4973,66200.0
2013-09-27 12:40:00,78.23,78.24,78.11,78.2,67800.0,60.5128,60.5205,60.42,60.4896,67800.0
2013-09-27 12:50:00,78.2,78.39,78.2,78.36,45400.0,60.4896,60.6365,60.4896,60.6133,45400.0
2013-09-27 13:00:00,78.36,78.47,78.32,78.38,64800.0,60.6133,60.6984,60.5824,60.6288,64800.0
2013-09-27 13:10:00,78.4,78.56,78.38,78.48,52800.0,60.6443,60.768,60.6288,60.7062,52800.0
2013-09-27 13:20:00,78.5,78.53,78.45,78.51,25600.0,60.7216,60.7448,60.683,60.7294,25600.0
2013-09-27 13:30:00,78.51,78.52,78.44,78.47,93400.0,60.7294,60.7371,60.6752,60.6984,93400.0
2013-09-27 13:40:00,78.47,78.52,78.47,78.51,36200.0,60.6984,60.7371,60.6984,60.7294,36200.0
2013-09-27 13:50:00,78.52,78.53,78.45,78.5,80400.0,60.7371,60.7448,60.683,60.7216,80400.0
2013-09-27 14:00:00,78.47,78.5,78.33,78.33,79800.0,60.6984,60.7216,60.5901,60.5901,79800.0
2013-09-27 14:10:00,78.35,78.41,78.29,78.31,76600.0,60.6056,60.652,60.5592,60.5747,76600.0
2013-09-27 14:20:00,78.31,78.41,78.29,78.33,67200.0,60.5747,60.652,60.5592,60.5901,67200.0
2013-09-27 14:30:00,78.33,78.33,78.16,78.16,84600.0,60.5901,60.5901,60.4586,60.4586,84600.0
2013-09-27 14:40:00,78.14,78.3,78.14,78.28,100600.0,60.4432,60.5669,60.4432,60.5515,100600.0
2013-09-27 14:50:00,78.29,78.37,78.22,78.27,64600.0,60.5592,60.6211,60.505,60.5437,64600.0
2013-09-27 15:00:00,78.28,78.28,78.19,78.21,66000.0,60.5515,60.5515,60.4818,60.4973,66000.0
2013-09-27 15:10:00,78.21,78.27,78.18,78.25,72800.0,60.4973,60.5437,60.4741,60.5283,72800.0
2013-09-27 15:20:00,78.26,78.3,78.21,78.29,73200.0,60.536,60.5669,60.4973,60.5592,73200.0
2013-09-27 15:30:00,78.29,78.37,78.26,78.34,110600.0,60.5592,60.6211,60.536,60.5979,110600.0
2013-09-27 15:40:00,78.35,78.39,78.26,78.27,130400.0,60.6056,60.6365,60.536,60.5437,130400.0
2013-09-27 15:50:00,78.27,78.39,78.27,78.29,205000.0,60.5437,60.6365,60.5437,60.5592,205000.0
2013-09-30 09:30:00,77.52,78.14,77.33,78.09,176200.0,59.9636,60.4432,59.8166,60.4045,176200.0
2013-09-30 09:40:00,78.05,78.29,77.82,78.04,69200.0,60.3735,60.5592,60.1956,60.3658,69200.0
2013-09-30 09:50:00,78.07,78.15,77.89,78.07,41800.0,60.389,60.4509,60.2498,60.389,41800.0
2013-09-30 10:00:00,78.1,78.23,78.05,78.11,68800.0,60.4122,60.5128,60.3735,60.42,68800.0
2013-09-30 10:10:00,78.13,78.35,78.13,78.31,41600.0,60.4354,60.6056,60.4354,60.5747,41600.0
2013-09-30 10:20:00,78.31,78.5,78.26,78.42,32000.0,60.5747,60.7216,60.536,60.6597,32000.0
2013-09-30 10:30:00,78.42,78.47,78.27,78.41,76800.0,60.6597,60.6984,60.5437,60.652,76800.0
2013-09-30 10:40:00,78.38,78.52,78.36,78.42,41600.0,60.6288,60.7371,60.6133,60.6597,41600.0
2013-09-30 10:50:00,78.41,78.52,78.41,78.47,64200.0,60.652,60.7371,60.652,60.6984,64200.0
2013-09-30 11:00:00,78.45,78.5,78.42,78.46,46600.0,60.683,60.7216,60.6597,60.6907,46600.0
2013-09-30 11:10:00,78.48,78.5,78.33,78.36,59400.0,60.7062,60.7216,60.5901,60.6133,59400.0
2013-09-30 11:20:00,78.36,78.42,78.35,78.38,28200.0,60.6133,60.6597,60.6056,60.6288,28200.0
2013-09-30 11:30:00,78.4,78.42,78.23,78.29,34200.0,60.6443,60.6597,60.5128,60.5592,34200.0
2013-09-30 11:40:00,78.32,78.36,78.03,78.08,159000.0,60.5824,60.6133,60.3581,60.3968,159000.0
2013-09-30 11:50:00,78.07,78.13,77.92,78.08,65000.0,60.389,60.4354,60.273,60.3968,65000.0
2013-09-30 12:00:00,78.1,78.11,77.95,77.97,33000.0,60.4122,60.42,60.2962,60.3117,33000.0
2013-09-30 12:10:00,77.97,78.03,77.92,78.02,87800.0,60.3117,60.3581,60.273,60.3503,87800.0
2013-09-30 12:20:00,78.0,78.05,78.0,78.05,33400.0,60.3349,60.3735,60.3349,60.3735,33400.0
2013-09-30 12:30:00,78.06,78.08,78.03,78.05,22200.0,60.3813,60.3968,60.3581,60.3735,22200.0
2013-09-30 12:40:00,78.04,78.17,78.04,78.17,23400.0,60.3658,60.4664,60.3658,60.4664,23400.0
2013-09-30 12:50:00,78.18,78.21,78.15,78.15,20800.0,60.4741,60.4973,60.4509,60.4509,20800.0
2013-09-30 13:00:00,78.17,78.22,78.16,78.18,19400.0,60.4664,60.505,60.4586,60.4741,19400.0
2013-09-30 13:10:00,78.2,78.33,78.14,78.29,29200.0,60.4896,60.5901,60.4432,60.5592,29200.0
2013-09-30 13:20:00,78.33,78.33,78.17,78.21,36000.0,60.5901,60.5901,60.4664,60.4973,36000.0
2013-09-30 13:30:00,78.18,78.27,78.14,78.17,46400.0,60.4741,60.5437,60.4432,60.4664,46400.0
2013-09-30 13:40:00,78.21,78.23,78.15,78.22,26400.0,60.4973,60.5128,60.4509,60.505,26400.0
2013-09-30 13:50:00,78.2,78.26,78.01,78.06,37000.0,60.4896,60.536,60.3426,60.3813,37000.0
2013-09-30 14:00:00,78.07,78.13,78.02,78.08,41600.0,60.389,60.4354,60.3503,60.3968,41600.0
2013-09-30 14:10:00,78.11,78.13,78.0,78.01,79400.0,60.42,60.4354,60.3349,60.3426,79400.0
2013-09-30 14:20:00,78.01,78.05,77.94,77.94,195200.0,60.3426,60.3735,60.2885,60.2885,195200.0
2013-09-30 14:30:00,77.94,78.03,77.92,77.97,60200.0,60.2885,60.3581,60.273,60.3117,60200.0
2013-09-30 14:40:00,77.96,78.02,77.91,77.97,60000.0,60.3039,60.3503,60.2653,60.3117,60000.0
2013-09-30 14:50:00,77.97,77.97,77.83,77.85,57600.0,60.3117,60.3117,60.2034,60.2188,57600.0
2013-09-30 15:00:00,77.83,77.85,77.69,77.73,125400.0,60.2034,60.2188,60.0951,60.126,125400.0
2013-09-30 15:10:00,77.71,77.73,77.5,77.58,169200.0,60.1105,60.126,59.9481,60.01,169200.0
2013-09-30 15:20:00,77.58,77.7,77.54,77.66,70400.0,60.01,60.1028,59.979,60.0719,70400.0
2013-09-30 15:30:00,77.67,77.69,77.54,77.58,165800.0,60.0796,60.0951,59.979,60.01,165800.0
2013-09-30 15:40:00,77.58,77.7,77.51,77.58,177200.0,60.01,60.1028,59.9558,60.01,177200.0
2013-09-30 15:50:00,77.58,77.7,77.55,77.69,368000.0,60.01,60.1028,59.9868,60.0951,368000.0
2013-10-01 09:30:00,77.73,78.01,77.67,77.96,138000.0,60.126,60.3426,60.0796,60.3039,138000.0
2013-10-01 09:40:00,78.02,78.1,77.79,77.98,196400.0,60.3503,60.4122,60.1724,60.3194,196400.0
2013-10-01 09:50:00,77.95,78.16,77.87,78.08,77400.0,60.2962,60.4586,60.2343,60.3968,77400.0
2013-10-01 10:00:00,78.1,78.27,78.01,78.21,131200.0,60.4122,60.5437,60.3426,60.4973,131200.0
2013-10-01 10:10:00,78.22,78.28,78.06,78.13,85600.0,60.505,60.5515,60.3813,60.4354,85600.0
2013-10-01 10:20:00,78.15,78.37,78.13,78.33,75800.0,60.4509,60.6211,60.4354,60.5901,75800.0
2013-10-01 10:30:00,78.38,78.58,78.33,78.56,68200.0,60.6288,60.7835,60.5901,60.768,68200.0
2013-10-01 10:40:00,78.57,78.66,78.51,78.53,74600.0,60.7758,60.8454,60.7294,60.7448,74600.0
2013-10-01 10:50:00,78.53,78.68,78.51,78.56,43800.0,60.7448,60.8609,60.7294,60.768,43800.0
2013-10-01 11:00:00,78.58,78.66,78.54,78.57,41200.0,60.7835,60.8454,60.7526,60.7758,41200.0
2013-10-01 11:10:00,78.58,78.7,78.57,78.7,41200.0,60.7835,60.8763,60.7758,60.8763,41200.0
2013-10-01 11:20:00,78.7,78.8,78.67,78.73,57400.0,60.8763,60.9537,60.8531,60.8995,57400.0
2013-10-01 11:30:00,78.73,78.78,78.69,78.73,70400.0,60.8995,60.9382,60.8686,60.8995,70400.0
2013-10-01 11:40:00,78.73,78.77,78.68,78.74,75400.0,60.8995,60.9305,60.8609,60.9073,75400.0
2013-10-01 11:50:00,78.76,78.77,78.69,78.75,84600.0,60.9227,60.9305,60.8686,60.915,84600.0
2013-10-01 12:00:00,78.75,78.76,78.65,78.67,38200.0,60.915,60.9227,60.8377,60.8531,38200.0
2013-10-01 12:10:00,78.67,78.71,78.57,78.57,74800.0,60.8531,60.8841,60.7758,60.7758,74800.0
2013-10-01 12:20:00,78.57,78.69,78.53,78.63,62400.0,60.7758,60.8686,60.7448,60.8222,62400.0
2013-10-01 12:30:00,78.63,78.67,78.53,78.53,49400.0,60.8222,60.8531,60.7448,60.7448,49400.0
2013-10-01 12:40:00,78.55,78.59,78.51,78.56,65200.0,60.7603,60.7912,60.7294,60.768,65200.0
2013-10-01 12:50:00,78.56,78.58,78.47,78.54,55200.0,60.768,60.7835,60.6984,60.7526,55200.0
2013-10-01 13:00:00,78.54,78.6,78.51,78.6,66600.0,60.7526,60.799,60.7294,60.799,66600.0
2013-10-01 13:10:00,78.58,78.72,78.57,78.72,38000.0,60.7835,60.8918,60.7758,60.8918,38000.0
2013-10-01 13:20:00,78.72,78.72,78.64,78.72,28400.0,60.8918,60.8918,60.8299,60.8918,28400.0
2013-10-01 13:30:00,78.71,78.77,78.64,78.65,58200.0,60.8841,60.9305,60.8299,60.8377,58200.0
2013-10-01 13:40:00,78.65,78.74,78.64,78.67,34200.0,60.8377,60.9073,60.8299,60.8531,34200.0
2013-10-01 13:50:00,78.66,78.76,78.66,78.7,91400.0,60.8454,60.9227,60.8454,60.8763,91400.0
2013-10-01 14:00:00,78.61,78.66,78.54,78.57,78000.0,60.8067,60.8454,60.7526,60.7758,78000.0
2013-10-01 14:10:00,78.58,78.59,78.52,78.55,53800.0,60.7835,60.7912,60.7371,60.7603,53800.0
2013-10-01 14:20:00,78.56,78.56,78.42,78.46,40000.0,60.768,60.768,60.6597,60.6907,40000.0
2013-10-01 14:30:00,78.45,78.47,78.37,78.45,71000.0,60.683,60.6984,60.6211,60.683,71000.0
2013-10-01 14:40:00,78.46,78.55,78.42,78.52,65200.0,60.6907,60.7603,60.6597,60.7371,65200.0
2013-10-01 14:50:00,78.54,78.59,78.46,78.57,55800.0,60.7526,60.7912,60.6907,60.7758,55800.0
2013-10-01 15:00:00,78.55,78.57,78.41,78.47,71600.0,60.7603,60.7758,60.652,60.6984,71600.0
2013-10-01 15:10:00,78.47,78.57,78.4,78.56,62600.0,60.6984,60.7758,60.6443,60.768,62600.0
2013-10-01 15:20:00,78.57,78.57,78.44,78.5,76000.0,60.7758,60.7758,60.6752,60.7216,76000.0
2013-10-01 15:30:00,78.5,78.58,78.49,78.5,93000.0,60.7216,60.7835,60.7139,60.7216,93000.0
2013-10-01 15:40:00,78.5,78.55,78.38,78.47,109200.0,60.7216,60.7603,60.6288,60.6984,109200.0
2013-10-01 15:50:00,78.5,78.58,78.31,78.34,409800.0,60.7216,60.7835,60.5747,60.5979,409800.0
2013-10-02 09:30:00,78.06,78.25,77.79,78.06,238600.0,60.3813,60.5283,60.1724,60.3813,238600.0
2013-10-02 09:40:00,78.06,78.19,77.85,77.88,95400.0,60.3813,60.4818,60.2188,60.242,95400.0
2013-10-02 09:50:00,77.93,77.93,77.76,77.83,87800.0,60.2807,60.2807,60.1492,60.2034,87800.0
2013-10-02 10:00:00,77.79,77.87,77.5,77.6,110000.0,60.1724,60.2343,59.9481,60.0255,110000.0
2013-10-02 10:10:00,77.57,77.58,77.42,77.5,84200.0,60.0023,60.01,59.8862,59.9481,84200.0
2013-10-02 10:20:00,77.5,77.57,77.38,77.55,157600.0,59.9481,60.0023,59.8553,59.9868,157600.0
2013-10-02 10:30:00,77.55,77.58,77.46,77.5,127000.0,59.9868,60.01,59.9172,59.9481,127000.0
2013-10-02 10:40:00,77.51,77.53,77.46,77.48,104600.0,59.9558,59.9713,59.9172,59.9326,104600.0
2013-10-02 10:50:00,77.48,77.67,77.45,77.65,74800.0,59.9326,60.0796,59.9094,60.0641,74800.0
2013-10-02 11:00:00,77.63,77.79,77.63,77.73,92400.0,60.0487,60.1724,60.0487,60.126,92400.0
2013-10-02 11:10:00,77.73,77.84,77.64,77.83,90200.0,60.126,60.2111,60.0564,60.2034,90200.0
2013-10-02 11:20:00,77.82,77.89,77.8,77.85,106000.0,60.1956,60.2498,60.1802,60.2188,106000.0
2013-10-02 11:30:00,77.87,77.95,77.85,77.91,106000.0,60.2343,60.2962,60.2188,60.2653,106000.0
2013-10-02 11:40:00,77.92,77.92,77.81,77.86,72800.0,60.273,60.273,60.1879,60.2266,72800.0
2013-10-02 11:50:00,77.86,77.89,77.83,77.85,52800.0,60.2266,60.2498,60.2034,60.2188,52800.0
2013-10-02 12:00:00,77.85,77.86,77.77,77.78,83000.0,60.2188,60.2266,60.157,60.1647,83000.0
2013-10-02 12:10:00,77.78,77.88,77.77,77.8,33000.0,60.1647,60.242,60.157,60.1802,33000.0
2013-10-02 12:20:00,77.8,77.85,77.73,77.82,46200.0,60.1802,60.2188,60.126,60.1956,46200.0
2013-10-02 12:30:00,77.82,77.88,77.8,77.87,23800.0,60.1956,60.242,60.1802,60.2343,23800.0
2013-10-02 12:40:00,77.88,77.88,77.82,77.86,47800.0,60.242,60.242,60.1956,60.2266,47800.0
2013-10-02 12:50:00,77.88,77.88,77.79,77.79,33600.0,60.242,60.242,60.1724,60.1724,33600.0
2013-10-02 13:00:00,77.8,77.86,77.8,77.86,89800.0,60.1802,60.2266,60.1802,60.2266,89800.0
2013-10-02 13:10:00,77.88,77.94,77.87,77.9,26800.0,60.242,60.2885,60.2343,60.2575,26800.0
2013-10-02 13:20:00,77.89,77.95,77.83,77.91,98200.0,60.2498,60.2962,60.2034,60.2653,98200.0
2013-10-02 13:30:00,77.91,77.97,77.89,77.92,49600.0,60.2653,60.3117,60.2498,60.273,49600.0
2013-10-02 13:40:00,77.92,77.92,77.88,77.92,23200.0,60.273,60.273,60.242,60.273,23200.0
2013-10-02 13:50:00,77.93,77.95,77.88,77.94,59600.0,60.2807,60.2962,60.242,60.2885,59600.0
2013-10-02 14:00:00,77.92,77.97,77.86,77.92,87400.0,60.273,60.3117,60.2266,60.273,87400.0
2013-10-02 14:10:00,77.92,77.94,77.84,77.88,92800.0,60.273,60.2885,60.2111,60.242,92800.0
2013-10-02 14:20:00,77.89,77.91,77.83,77.86,77800.0,60.2498,60.2653,60.2034,60.2266,77800.0
2013-10-02 14:30:00,77.84,77.85,77.77,77.79,66200.0,60.2111,60.2188,60.157,60.1724,66200.0
2013-10-02 14:40:00,77.77,77.85,77.74,77.83,27600.0,60.157,60.2188,60.1338,60.2034,27600.0
2013-10-02 14:50:00,77.82,77.92,77.77,77.91,58600.0,60.1956,60.273,60.157,60.2653,58600.0
2013-10-02 15:00:00,77.92,77.94,77.86,77.89,82200.0,60.273,60.2885,60.2266,60.2498,82200.0
2013-10-02 15:10:00,77.89,77.94,77.89,77.92,88000.0,60.2498,60.2885,60.2498,60.273,88000.0
2013-10-02 15:20:00,77.92,77.98,77.86,77.98,155600.0,60.273,60.3194,60.2266,60.3194,155600.0
2013-10-02 15:30:00,77.97,78.14,77.97,78.14,120600.0,60.3117,60.4432,60.3117,60.4432,120600.0
2013-10-02 15:40:00,78.14,78.16,78.0,78.01,108600.0,60.4432,60.4586,60.3349,60.3426,108600.0
2013-10-02 15:50:00,78.01,78.22,78.01,78.09,365600.0,60.3426,60.505,60.3426,60.4045,365600.0
2013-10-03 09:30:00,78.06,78.08,77.68,77.83,133800.0,60.3813,60.3968,60.0873,60.2034,133800.0
2013-10-03 09:40:00,77.85,77.87,77.7,77.84,65800.0,60.2188,60.2343,60.1028,60.2111,65800.0
2013-10-03 09:50:00,77.82,77.82,77.61,77.63,82000.0,60.1956,60.1956,60.0332,60.0487,82000.0
2013-10-03 10:00:00,77.66,77.66,77.48,77.6,163000.0,60.0719,60.0719,59.9326,60.0255,163000.0
2013-10-03 10:10:00,77.58,77.67,77.53,77.55,47600.0,60.01,60.0796,59.9713,59.9868,47600.0
2013-10-03 10:20:00,77.55,77.58,77.3,77.39,98800.0,59.9868,60.01,59.7934,59.863,98800.0
2013-10-03 10:30:00,77.36,77.39,77.28,77.38,69200.0,59.8398,59.863,59.7779,59.8553,69200.0
2013-10-03 10:40:00,77.37,77.45,77.36,77.42,116600.0,59.8475,59.9094,59.8398,59.8862,116600.0
2013-10-03 10:50:00,77.42,77.56,77.39,77.47,65200.0,59.8862,59.9945,59.863,59.9249,65200.0
2013-10-03 11:00:00,77.46,77.74,77.46,77.74,132200.0,59.9172,60.1338,59.9172,60.1338,132200.0
2013-10-03 11:10:00,77.7,77.77,77.52,77.57,104800.0,60.1028,60.157,59.9636,60.0023,104800.0
2013-10-03 11:20:00,77.6,77.66,77.48,77.51,53600.0,60.0255,60.0719,59.9326,59.9558,53600.0
2013-10-03 11:30:00,77.5,77.64,77.49,77.64,95400.0,59.9481,60.0564,59.9404,60.0564,95400.0
2013-10-03 11:40:00,77.64,77.64,77.32,77.38,58400.0,60.0564,60.0564,59.8089,59.8553,58400.0
2013-10-03 11:50:00,77.38,77.42,77.25,77.3,67800.0,59.8553,59.8862,59.7547,59.7934,67800.0
2013-10-03 12:00:00,77.32,77.32,77.18,77.29,100400.0,59.8089,59.8089,59.7006,59.7857,100400.0
2013-10-03 12:10:00,77.29,77.36,77.29,77.32,40400.0,59.7857,59.8398,59.7857,59.8089,40400.0
2013-10-03 12:20:00,77.34,77.44,77.3,77.44,40800.0,59.8243,59.9017,59.7934,59.9017,40800.0
2013-10-03 12:30:00,77.43,77.57,77.43,77.54,46400.0,59.894,60.0023,59.894,59.979,46400.0
2013-10-03 12:40:00,77.51,77.65,77.46,77.62,62800.0,59.9558,60.0641,59.9172,60.0409,62800.0
2013-10-03 12:50:00,77.63,77.64,77.51,77.61,33000.0,60.0487,60.0564,59.9558,60.0332,33000.0
2013-10-03 13:00:00,77.59,77.66,77.53,77.61,158400.0,60.0177,60.0719,59.9713,60.0332,158400.0
2013-10-03 13:10:00,77.64,77.66,77.57,77.64,65400.0,60.0564,60.0719,60.0023,60.0564,65400.0
2013-10-03 13:20:00,77.65,77.78,77.57,77.75,40800.0,60.0641,60.1647,60.0023,60.1415,40800.0
2013-10-03 13:30:00,77.78,77.85,77.65,77.66,58400.0,60.1647,60.2188,60.0641,60.0719,58400.0
2013-10-03 13:40:00,77.66,77.81,77.65,77.67,107200.0,60.0719,60.1879,60.0641,60.0796,107200.0
2013-10-03 13:50:00,77.67,77.79,77.6,77.77,71600.0,60.0796,60.1724,60.0255,60.157,71600.0
2013-10-03 14:00:00,77.77,77.8,77.63,77.67,66800.0,60.157,60.1802,60.0487,60.0796,66800.0
2013-10-03 14:10:00,77.67,77.77,77.65,77.71,96000.0,60.0796,60.157,60.0641,60.1105,96000.0
2013-10-03 14:20:00,77.7,77.82,77.47,77.8,79200.0,60.1028,60.1956,59.9249,60.1802,79200.0
2013-10-03 14:30:00,77.8,77.81,77.61,77.69,50600.0,60.1802,60.1879,60.0332,60.0951,50600.0
2013-10-03 14:40:00,77.68,77.78,77.67,77.75,49400.0,60.0873,60.1647,60.0796,60.1415,49400.0
2013-10-03 14:50:00,77.75,77.83,77.69,77.69,41000.0,60.1415,60.2034,60.0951,60.0951,41000.0
2013-10-03 15:00:00,77.69,77.74,77.64,77.66,57200.0,60.0951,60.1338,60.0564,60.0719,57200.0
2013-10-03 15:10:00,77.67,77.79,77.67,77.75,46200.0,60.0796,60.1724,60.0796,60.1415,46200.0
2013-10-03 15:20:00,77.75,77.8,77.64,77.75,76800.0,60.1415,60.1802,60.0564,60.1415,76800.0
2013-10-03 15:30:00,77.74,77.85,77.72,77.83,83800.0,60.1338,60.2188,60.1183,60.2034,83800.0
2013-10-03 15:40:00,77.83,77.87,77.76,77.78,169000.0,60.2034,60.2343,60.1492,60.1647,169000.0
2013-10-03 15:50:00,77.78,77.83,77.64,77.67,324800.0,60.1647,60.2034,60.0564,60.0796,324800.0
2013-10-04 09:30:00,76.75,77.3,76.75,77.07,1059600.0,59.368,59.7934,59.368,59.6155,1059600.0
2013-10-04 09:40:00,77.06,77.09,76.72,76.76,482400.0,59.6078,59.631,59.3448,59.3757,482400.0
2013-10-04 09:50:00,76.76,76.99,76.7,76.89,320400.0,59.3757,59.5536,59.3293,59.4763,320400.0
2013-10-04 10:00:00,76.89,77.15,76.81,77.06,348800.0,59.4763,59.6774,59.4144,59.6078,348800.0
2013-10-04 10:10:00,77.07,77.13,76.95,76.97,169400.0,59.6155,59.6619,59.5227,59.5381,169400.0
2013-10-04 10:20:00,76.95,77.11,76.95,77.11,165800.0,59.5227,59.6464,59.5227,59.6464,165800.0
2013-10-04 10:30:00,77.11,77.14,77.0,77.03,161000.0,59.6464,59.6696,59.5613,59.5846,161000.0
2013-10-04 10:40:00,77.05,77.11,76.91,77.05,152200.0,59.6,59.6464,59.4917,59.6,152200.0
2013-10-04 10:50:00,77.05,77.08,76.96,77.01,200400.0,59.6,59.6232,59.5304,59.5691,200400.0
2013-10-04 11:00:00,77.0,77.05,76.91,76.97,177800.0,59.5613,59.6,59.4917,59.5381,177800.0
2013-10-04 11:10:00,76.95,76.99,76.9,76.95,113000.0,59.5227,59.5536,59.484,59.5227,113000.0
2013-10-04 11:20:00,76.95,77.1,76.91,77.01,140600.0,59.5227,59.6387,59.4917,59.5691,140600.0
2013-10-04 11:30:00,77.04,77.05,76.97,77.0,159400.0,59.5923,59.6,59.5381,59.5613,159400.0
2013-10-04 11:40:00,77.01,77.03,76.93,76.97,121600.0,59.5691,59.5846,59.5072,59.5381,121600.0
2013-10-04 11:50:00,76.98,77.02,76.97,76.99,101000.0,59.5459,59.5768,59.5381,59.5536,101000.0
2013-10-04 12:00:00,76.99,77.02,76.95,76.96,125000.0,59.5536,59.5768,59.5227,59.5304,125000.0
2013-10-04 12:10:00,76.95,76.98,76.9,76.98,116600.0,59.5227,59.5459,59.484,59.5459,116600.0
2013-10-04 12:20:00,76.97,77.02,76.94,76.97,171000.0,59.5381,59.5768,59.5149,59.5381,171000.0
2013-10-04 12:30:00,76.98,77.05,76.97,77.01,114400.0,59.5459,59.6,59.5381,59.5691,114400.0
2013-10-04 12:40:00,77.01,77.02,76.93,76.99,124800.0,59.5691,59.5768,59.5072,59.5536,124800.0
2013-10-04 12:50:00,76.99,77.04,76.96,77.0,64800.0,59.5536,59.5923,59.5304,59.5613,64800.0
2013-10-04 13:00:00,77.01,77.03,76.97,77.03,97600.0,59.5691,59.5846,59.5381,59.5846,97600.0
2013-10-04 13:10:00,77.02,77.04,76.99,77.02,90200.0,59.5768,59.5923,59.5536,59.5768,90200.0
2013-10-04 13:20:00,77.02,77.03,76.97,77.01,87800.0,59.5768,59.5846,59.5381,59.5691,87800.0
2013-10-04 13:30:00,77.02,77.04,77.0,77.0,87400.0,59.5768,59.5923,59.5613,59.5613,87400.0
2013-10-04 13:40:00,77.0,77.05,76.94,76.99,150200.0,59.5613,59.6,59.5149,59.5536,150200.0
2013-10-04 13:50:00,76.99,77.03,76.98,77.0,83800.0,59.5536,59.5846,59.5459,59.5613,83800.0
2013-10-04 14:00:00,77.0,77.02,76.98,77.0,141600.0,59.5613,59.5768,59.5459,59.5613,141600.0
2013-10-04 14:10:00,77.0,77.02,76.98,77.01,138200.0,59.5613,59.5768,59.5459,59.5691,138200.0
2013-10-04 14:20:00,77.0,77.02,76.97,77.0,90800.0,59.5613,59.5768,59.5381,59.5613,90800.0
2013-10-04 14:30:00,77.01,77.01,76.94,76.99,207800.0,59.5691,59.5691,59.5149,59.5536,207800.0
2013-10-04 14:40:00,76.99,77.01,76.93,76.99,88400.0,59.5536,59.5691,59.5072,59.5536,88400.0
2013-10-04 14:50:00,77.0,77.02,76.97,77.0,154200.0,59.5613,59.5768,59.5381,59.5613,154200.0
2013-10-04 15:00:00,76.99,77.07,76.98,77.05,193400.0,59.5536,59.6155,59.5459,59.6,193400.0
2013-10-04 15:10:00,77.03,77.06,76.99,77.05,130800.0,59.5846,59.6078,59.5536,59.6,130800.0
2013-10-04 15:20:00,77.05,77.06,76.98,77.0,186600.0,59.6,59.6078,59.5459,59.5613,186600.0
2013-10-04 15:30:00,77.0,77.01,76.95,76.98,370000.0,59.5613,59.5691,59.5227,59.5459,370000.0
2013-10-04 15:40:00,76.98,77.01,76.94,76.99,235000.0,59.5459,59.5691,59.5149,59.5536,235000.0
2013-10-04 15:50:00,76.99,77.01,76.93,76.95,709800.0,59.5536,59.5691,59.5072,59.5227,709800.0
2013-10-07 09:30:00,76.46,76.56,76.26,76.36,150400.0,59.1436,59.221,58.9889,59.0663,150400.0
2013-10-07 09:40:00,76.4,76.42,76.3,76.42,91600.0,59.0972,59.1127,59.0199,59.1127,91600.0
2013-10-07 09:50:00,76.39,76.41,76.24,76.3,61600.0,59.0895,59.105,58.9735,59.0199,61600.0
2013-10-07 10:00:00,76.3,76.51,76.26,76.51,74600.0,59.0199,59.1823,58.9889,59.1823,74600.0
2013-10-07 10:10:00,76.49,76.6,76.39,76.55,91000.0,59.1668,59.2519,59.0895,59.2133,91000.0
2013-10-07 10:20:00,76.57,76.62,76.5,76.55,109400.0,59.2287,59.2674,59.1746,59.2133,109400.0
2013-10-07 10:30:00,76.55,76.63,76.49,76.5,99600.0,59.2133,59.2751,59.1668,59.1746,99600.0
2013-10-07 10:40:00,76.51,76.68,76.48,76.61,67200.0,59.1823,59.3138,59.1591,59.2597,67200.0
2013-10-07 10:50:00,76.61,76.67,76.57,76.59,63400.0,59.2597,59.3061,59.2287,59.2442,63400.0
2013-10-07 11:00:00,76.59,76.63,76.55,76.61,176200.0,59.2442,59.2751,59.2133,59.2597,176200.0
2013-10-07 11:10:00,76.64,76.7,76.58,76.6,55200.0,59.2829,59.3293,59.2365,59.2519,55200.0
2013-10-07 11:20:00,76.58,76.66,76.58,76.6,63000.0,59.2365,59.2983,59.2365,59.2519,63000.0
2013-10-07 11:30:00,76.6,76.81,76.58,76.77,77800.0,59.2519,59.4144,59.2365,59.3834,77800.0
2013-10-07 11:40:00,76.76,76.87,76.74,76.87,44200.0,59.3757,59.4608,59.3602,59.4608,44200.0
2013-10-07 11:50:00,76.88,76.92,76.78,76.85,99800.0,59.4685,59.4995,59.3912,59.4453,99800.0
2013-10-07 12:00:00,76.86,76.88,76.69,76.7,166600.0,59.4531,59.4685,59.3216,59.3293,166600.0
2013-10-07 12:10:00,76.7,76.73,76.67,76.7,48400.0,59.3293,59.3525,59.3061,59.3293,48400.0
2013-10-07 12:20:00,76.69,76.71,76.63,76.69,56800.0,59.3216,59.337,59.2751,59.3216,56800.0
2013-10-07 12:30:00,76.69,76.73,76.63,76.63,59600.0,59.3216,59.3525,59.2751,59.2751,59600.0
2013-10-07 12:40:00,76.63,76.67,76.59,76.64,63200.0,59.2751,59.3061,59.2442,59.2829,63200.0
2013-10-07 12:50:00,76.63,76.69,76.58,76.62,60800.0,59.2751,59.3216,59.2365,59.2674,60800.0
2013-10-07 13:00:00,76.64,76.66,76.6,76.65,63400.0,59.2829,59.2983,59.2519,59.2906,63400.0
2013-10-07 13:10:00,76.65,76.68,76.59,76.63,63800.0,59.2906,59.3138,59.2442,59.2751,63800.0
2013-10-07 13:20:00,76.64,76.67,76.61,76.61,48800.0,59.2829,59.3061,59.2597,59.2597,48800.0
2013-10-07 13:30:00,76.63,76.68,76.58,76.58,67000.0,59.2751,59.3138,59.2365,59.2365,67000.0
2013-10-07 13:40:00,76.58,76.65,76.55,76.61,85200.0,59.2365,59.2906,59.2133,59.2597,85200.0
2013-10-07 13:50:00,76.63,76.79,76.61,76.75,82200.0,59.2751,59.3989,59.2597,59.368,82200.0
2013-10-07 14:00:00,76.75,76.91,76.75,76.81,173200.0,59.368,59.4917,59.368,59.4144,173200.0
2013-10-07 14:10:00,76.81,76.87,76.67,76.77,88800.0,59.4144,59.4608,59.3061,59.3834,88800.0
2013-10-07 14:20:00,76.75,76.79,76.7,76.76,92600.0,59.368,59.3989,59.3293,59.3757,92600.0
2013-10-07 14:30:00,76.76,76.87,76.74,76.79,68000.0,59.3757,59.4608,59.3602,59.3989,68000.0
2013-10-07 14:40:00,76.79,76.82,76.71,76.78,90600.0,59.3989,59.4221,59.337,59.3912,90600.0
2013-10-07 14:50:00,76.78,76.79,76.7,76.74,64000.0,59.3912,59.3989,59.3293,59.3602,64000.0
2013-10-07 15:00:00,76.74,76.77,76.7,76.74,66200.0,59.3602,59.3834,59.3293,59.3602,66200.0
2013-10-07 15:10:00,76.75,76.78,76.73,76.74,88000.0,59.368,59.3912,59.3525,59.3602,88000.0
2013-10-07 15:20:00,76.75,76.75,76.57,76.61,81000.0,59.368,59.368,59.2287,59.2597,81000.0
2013-10-07 15:30:00,76.61,76.64,76.55,76.6,110000.0,59.2597,59.2829,59.2133,59.2519,110000.0
2013-10-07 15:40:00,76.6,76.61,76.5,76.52,154200.0,59.2519,59.2597,59.1746,59.1901,154200.0
2013-10-07 15:50:00,76.53,76.55,76.33,76.35,251600.0,59.1978,59.2133,59.0431,59.0586,251600.0
2013-10-08 09:30:00,76.44,76.5,76.34,76.45,206000.0,59.1282,59.1746,59.0508,59.1359,206000.0
2013-10-08 09:40:00,76.45,76.73,76.41,76.72,62200.0,59.1359,59.3525,59.105,59.3448,62200.0
2013-10-08 09:50:00,76.67,77.03,76.66,77.01,76200.0,59.3061,59.5846,59.2983,59.5691,76200.0
2013-10-08 10:00:00,76.99,77.06,76.78,76.81,74600.0,59.5536,59.6078,59.3912,59.4144,74600.0
2013-10-08 10:10:00,76.77,76.95,76.73,76.87,50800.0,59.3834,59.5227,59.3525,59.4608,50800.0
2013-10-08 10:20:00,76.91,76.95,76.82,76.86,29400.0,59.4917,59.5227,59.4221,59.4531,29400.0
2013-10-08 10:30:00,76.87,76.93,76.8,76.83,55800.0,59.4608,59.5072,59.4066,59.4298,55800.0
2013-10-08 10:40:00,76.83,76.95,76.78,76.85,73800.0,59.4298,59.5227,59.3912,59.4453,73800.0
2013-10-08 10:50:00,76.83,76.88,76.66,76.74,69200.0,59.4298,59.4685,59.2983,59.3602,69200.0
2013-10-08 11:00:00,76.71,76.75,76.61,76.71,97600.0,59.337,59.368,59.2597,59.337,97600.0
2013-10-08 11:10:00,76.73,76.81,76.61,76.77,82600.0,59.3525,59.4144,59.2597,59.3834,82600.0
2013-10-08 11:20:00,76.76,76.92,76.75,76.89,70600.0,59.3757,59.4995,59.368,59.4763,70600.0
2013-10-08 11:30:00,76.88,76.88,76.6,76.65,92200.0,59.4685,59.4685,59.2519,59.2906,92200.0
2013-10-08 11:40:00,76.65,76.7,76.52,76.53,68000.0,59.2906,59.3293,59.1901,59.1978,68000.0
2013-10-08 11:50:00,76.56,76.6,76.48,76.57,69800.0,59.221,59.2519,59.1591,59.2287,69800.0
2013-10-08 12:00:00,76.57,76.58,76.49,76.56,76800.0,59.2287,59.2365,59.1668,59.221,76800.0
2013-10-08 12:10:00,76.55,76.56,76.48,76.51,42400.0,59.2133,59.221,59.1591,59.1823,42400.0
2013-10-08 12:20:00,76.53,76.56,76.48,76.53,63200.0,59.1978,59.221,59.1591,59.1978,63200.0
2013-10-08 12:30:00,76.52,76.59,76.46,76.49,74200.0,59.1901,59.2442,59.1436,59.1668,74200.0
2013-10-08 12:40:00,76.49,76.65,76.48,76.63,66400.0,59.1668,59.2906,59.1591,59.2751,66400.0
2013-10-08 12:50:00,76.62,76.67,76.56,76.67,38600.0,59.2674,59.3061,59.221,59.3061,38600.0
2013-10-08 13:00:00,76.67,76.68,76.56,76.56,40400.0,59.3061,59.3138,59.221,59.221,40400.0
2013-10-08 13:10:00,76.55,76.6,76.47,76.48,54400.0,59.2133,59.2519,59.1514,59.1591,54400.0
2013-10-08 13:20:00,76.47,76.58,76.45,76.58,51400.0,59.1514,59.2365,59.1359,59.2365,51400.0
2013-10-08 13:30:00,76.59,76.63,76.5,76.52,38800.0,59.2442,59.2751,59.1746,59.1901,38800.0
2013-10-08 13:40:00,76.51,76.59,76.49,76.52,55600.0,59.1823,59.2442,59.1668,59.1901,55600.0
2013-10-08 13:50:00,76.53,76.61,76.49,76.52,63600.0,59.1978,59.2597,59.1668,59.1901,63600.0
2013-10-08 14:00:00,76.52,76.53,76.39,76.42,58600.0,59.1901,59.1978,59.0895,59.1127,58600.0
2013-10-08 14:10:00,76.41,76.51,76.39,76.45,55000.0,59.105,59.1823,59.0895,59.1359,55000.0
2013-10-08 14:20:00,76.45,76.58,76.42,76.54,74800.0,59.1359,59.2365,59.1127,59.2055,74800.0
2013-10-08 14:30:00,76.53,76.57,76.36,76.4,79800.0,59.1978,59.2287,59.0663,59.0972,79800.0
2013-10-08 14:40:00,76.4,76.42,76.33,76.36,116200.0,59.0972,59.1127,59.0431,59.0663,116200.0
2013-10-08 14:50:00,76.33,76.39,76.29,76.38,75200.0,59.0431,59.0895,59.0121,59.0818,75200.0
2013-10-08 15:00:00,76.36,76.41,76.33,76.33,86800.0,59.0663,59.105,59.0431,59.0431,86800.0
2013-10-08 15:10:00,76.32,76.39,76.32,76.36,103000.0,59.0353,59.0895,59.0353,59.0663,103000.0
2013-10-08 15:20:00,76.36,76.55,76.35,76.55,99800.0,59.0663,59.2133,59.0586,59.2133,99800.0
2013-10-08 15:30:00,76.54,76.54,76.33,76.39,125000.0,59.2055,59.2055,59.0431,59.0895,125000.0
2013-10-08 15:40:00,76.39,76.39,76.2,76.21,219000.0,59.0895,59.0895,58.9425,58.9503,219000.0
2013-10-08 15:50:00,76.2,76.27,76.0,76.09,469200.0,58.9425,58.9967,58.7878,58.8574,469200.0
2013-10-09 09:30:00,76.31,76.5,76.11,76.28,195600.0,59.0276,59.1746,58.8729,59.0044,195600.0
2013-10-09 09:40:00,76.28,76.31,76.13,76.27,99600.0,59.0044,59.0276,58.8884,58.9967,99600.0
2013-10-09 09:50:00,76.25,76.49,76.23,76.47,142400.0,58.9812,59.1668,58.9657,59.1514,142400.0
2013-10-09 10:00:00,76.45,76.45,76.16,76.35,87400.0,59.1359,59.1359,58.9116,59.0586,87400.0
2013-10-09 10:10:00,76.3,76.44,76.26,76.28,81000.0,59.0199,59.1282,58.9889,59.0044,81000.0
2013-10-09 10:20:00,76.26,76.36,76.19,76.24,95000.0,58.9889,59.0663,58.9348,58.9735,95000.0
2013-10-09 10:30:00,76.25,76.27,76.05,76.14,58600.0,58.9812,58.9967,58.8265,58.8961,58600.0
2013-10-09 10:40:00,76.14,76.21,76.02,76.1,72800.0,58.8961,58.9503,58.8033,58.8652,72800.0
2013-10-09 10:50:00,76.08,76.14,75.95,75.95,69600.0,58.8497,58.8961,58.7491,58.7491,69600.0
2013-10-09 11:00:00,75.96,76.11,75.94,75.95,64400.0,58.7569,58.8729,58.7414,58.7491,64400.0
2013-10-09 11:10:00,75.93,76.01,75.86,75.91,50200.0,58.7337,58.7956,58.6795,58.7182,50200.0
2013-10-09 11:20:00,75.91,75.98,75.83,75.97,51600.0,58.7182,58.7724,58.6563,58.7646,51600.0
2013-10-09 11:30:00,75.97,76.05,75.97,76.01,57600.0,58.7646,58.8265,58.7646,58.7956,57600.0
2013-10-09 11:40:00,75.99,76.03,75.92,75.93,78200.0,58.7801,58.811,58.7259,58.7337,78200.0
2013-10-09 11:50:00,75.97,76.0,75.88,75.92,65400.0,58.7646,58.7878,58.695,58.7259,65400.0
2013-10-09 12:00:00,75.93,76.01,75.91,76.0,60400.0,58.7337,58.7956,58.7182,58.7878,60400.0
2013-10-09 12:10:00,75.98,76.11,75.95,76.07,63800.0,58.7724,58.8729,58.7491,58.842,63800.0
2013-10-09 12:20:00,76.06,76.13,76.01,76.11,56800.0,58.8342,58.8884,58.7956,58.8729,56800.0
2013-10-09 12:30:00,76.1,76.27,76.09,76.21,79000.0,58.8652,58.9967,58.8574,58.9503,79000.0
2013-10-09 12:40:00,76.2,76.25,76.14,76.17,65800.0,58.9425,58.9812,58.8961,58.9193,65800.0
2013-10-09 12:50:00,76.17,76.21,76.15,76.17,45400.0,58.9193,58.9503,58.9039,58.9193,45400.0
2013-10-09 13:00:00,76.18,76.29,76.17,76.28,58200.0,58.9271,59.0121,58.9193,59.0044,58200.0
2013-10-09 13:10:00,76.27,76.42,76.23,76.37,102800.0,58.9967,59.1127,58.9657,59.074,102800.0
2013-10-09 13:20:00,76.39,76.42,76.34,76.35,111000.0,59.0895,59.1127,59.0508,59.0586,111000.0
2013-10-09 13:30:00,76.36,76.43,76.29,76.29,73200.0,59.0663,59.1204,59.0121,59.0121,73200.0
2013-10-09 13:40:00,76.29,76.36,76.27,76.27,63400.0,59.0121,59.0663,58.9967,58.9967,63400.0
2013-10-09 13:50:00,76.26,76.44,76.25,76.42,58800.0,58.9889,59.1282,58.9812,59.1127,58800.0
2013-10-09 14:00:00,76.37,76.42,76.13,76.38,85600.0,59.074,59.1127,58.8884,59.0818,85600.0
2013-10-09 14:10:00,76.39,76.39,76.21,76.23,74400.0,59.0895,59.0895,58.9503,58.9657,74400.0
2013-10-09 14:20:00,76.23,76.36,76.22,76.34,50200.0,58.9657,59.0663,58.958,59.0508,50200.0
2013-10-09 14:30:00,76.33,76.47,76.33,76.46,104000.0,59.0431,59.1514,59.0431,59.1436,104000.0
2013-10-09 14:40:00,76.45,76.53,76.39,76.44,58200.0,59.1359,59.1978,59.0895,59.1282,58200.0
2013-10-09 14:50:00,76.44,76.53,76.38,76.5,114000.0,59.1282,59.1978,59.0818,59.1746,114000.0
2013-10-09 15:00:00,76.49,76.51,76.39,76.48,78000.0,59.1668,59.1823,59.0895,59.1591,78000.0
2013-10-09 15:10:00,76.48,76.5,76.35,76.4,66200.0,59.1591,59.1746,59.0586,59.0972,66200.0
2013-10-09 15:20:00,76.39,76.42,76.28,76.33,81400.0,59.0895,59.1127,59.0044,59.0431,81400.0
2013-10-09 15:30:00,76.33,76.39,76.28,76.32,120000.0,59.0431,59.0895,59.0044,59.0353,120000.0
2013-10-09 15:40:00,76.32,76.35,76.14,76.17,140000.0,59.0353,59.0586,58.8961,58.9193,140000.0
2013-10-09 15:50:00,76.17,76.31,76.11,76.23,268600.0,58.9193,59.0276,58.8729,58.9657,268600.0
2013-10-10 09:30:00,76.98,77.31,76.77,77.16,145800.0,59.5459,59.8011,59.3834,59.6851,145800.0
2013-10-10 09:40:00,77.21,77.4,77.19,77.25,58600.0,59.7238,59.8708,59.7083,59.7547,58600.0
2013-10-10 09:50:00,77.26,77.72,77.21,77.63,103600.0,59.7625,60.1183,59.7238,60.0487,103600.0
2013-10-10 10:00:00,77.58,77.61,77.47,77.48,54800.0,60.01,60.0332,59.9249,59.9326,54800.0
2013-10-10 10:10:00,77.48,77.57,77.46,77.51,92800.0,59.9326,60.0023,59.9172,59.9558,92800.0
2013-10-10 10:20:00,77.53,77.66,77.52,77.66,56000.0,59.9713,60.0719,59.9636,60.0719,56000.0
2013-10-10 10:30:00,77.66,77.77,77.61,77.73,62400.0,60.0719,60.157,60.0332,60.126,62400.0
2013-10-10 10:40:00,77.73,77.88,77.72,77.77,107600.0,60.126,60.242,60.1183,60.157,107600.0
2013-10-10 10:50:00,77.77,77.84,77.64,77.64,55600.0,60.157,60.2111,60.0564,60.0564,55600.0
2013-10-10 11:00:00,77.66,77.73,77.6,77.71,119600.0,60.0719,60.126,60.0255,60.1105,119600.0
2013-10-10 11:10:00,77.68,77.82,77.67,77.77,77000.0,60.0873,60.1956,60.0796,60.157,77000.0
2013-10-10 11:20:00,77.79,77.93,77.77,77.89,74600.0,60.1724,60.2807,60.157,60.2498,74600.0
2013-10-10 11:30:00,77.89,78.11,77.81,78.08,74000.0,60.2498,60.42,60.1879,60.3968,74000.0
2013-10-10 11:40:00,78.1,78.25,78.05,78.24,87000.0,60.4122,60.5283,60.3735,60.5205,87000.0
2013-10-10 11:50:00,78.24,78.37,78.19,78.22,133600.0,60.5205,60.6211,60.4818,60.505,133600.0
2013-10-10 12:00:00,78.23,78.24,78.11,78.14,78000.0,60.5128,60.5205,60.42,60.4432,78000.0
2013-10-10 12:10:00,78.14,78.26,78.11,78.21,99800.0,60.4432,60.536,60.42,60.4973,99800.0
2013-10-10 12:20:00,78.21,78.21,78.01,78.01,70200.0,60.4973,60.4973,60.3426,60.3426,70200.0
2013-10-10 12:30:00,78.02,78.11,78.01,78.03,61000.0,60.3503,60.42,60.3426,60.3581,61000.0
2013-10-10 12:40:00,78.04,78.16,78.03,78.15,53200.0,60.3658,60.4586,60.3581,60.4509,53200.0
2013-10-10 12:50:00,78.16,78.19,78.11,78.17,129200.0,60.4586,60.4818,60.42,60.4664,129200.0
2013-10-10 13:00:00,78.19,78.21,78.04,78.08,93600.0,60.4818,60.4973,60.3658,60.3968,93600.0
2013-10-10 13:10:00,78.1,78.17,78.08,78.08,51800.0,60.4122,60.4664,60.3968,60.3968,51800.0
2013-10-10 13:20:00,78.05,78.17,78.05,78.13,87800.0,60.3735,60.4664,60.3735,60.4354,87800.0
2013-10-10 13:30:00,78.13,78.16,78.05,78.1,56000.0,60.4354,60.4586,60.3735,60.4122,56000.0
2013-10-10 13:40:00,78.08,78.11,78.02,78.06,38200.0,60.3968,60.42,60.3503,60.3813,38200.0
2013-10-10 13:50:00,78.07,78.14,78.02,78.07,59200.0,60.389,60.4432,60.3503,60.389,59200.0
2013-10-10 14:00:00,78.08,78.11,78.02,78.04,57600.0,60.3968,60.42,60.3503,60.3658,57600.0
2013-10-10 14:10:00,78.03,78.08,77.96,77.99,87000.0,60.3581,60.3968,60.3039,60.3271,87000.0
2013-10-10 14:20:00,77.99,78.08,77.99,78.06,46800.0,60.3271,60.3968,60.3271,60.3813,46800.0
2013-10-10 14:30:00,78.06,78.11,78.03,78.07,57600.0,60.3813,60.42,60.3581,60.389,57600.0
2013-10-10 14:40:00,78.07,78.12,77.99,78.04,66800.0,60.389,60.4277,60.3271,60.3658,66800.0
2013-10-10 14:50:00,78.03,78.09,78.0,78.09,54200.0,60.3581,60.4045,60.3349,60.4045,54200.0
2013-10-10 15:00:00,78.1,78.48,78.1,78.44,200200.0,60.4122,60.7062,60.4122,60.6752,200200.0
2013-10-10 15:10:00,78.42,78.67,78.41,78.61,154000.0,60.6597,60.8531,60.652,60.8067,154000.0
2013-10-10 15:20:00,78.62,78.67,78.57,78.58,136800.0,60.8145,60.8531,60.7758,60.7835,136800.0
2013-10-10 15:30:00,78.6,78.61,78.48,78.49,175400.0,60.799,60.8067,60.7062,60.7139,175400.0
2013-10-10 15:40:00,78.49,78.53,78.29,78.38,246200.0,60.7139,60.7448,60.5592,60.6288,246200.0
2013-10-10 15:50:00,78.38,78.61,78.36,78.58,346000.0,60.6288,60.8067,60.6133,60.7835,346000.0
2013-10-11 09:30:00,78.52,78.74,78.38,78.7,169800.0,60.7371,60.9073,60.6288,60.8763,169800.0
2013-10-11 09:40:00,78.67,78.69,78.27,78.41,48600.0,60.8531,60.8686,60.5437,60.652,48600.0
2013-10-11 09:50:00,78.42,78.89,78.29,78.88,103200.0,60.6597,61.0233,60.5592,61.0156,103200.0
2013-10-11 10:00:00,78.89,79.04,78.64,78.72,72200.0,61.0233,61.1393,60.8299,60.8918,72200.0
2013-10-11 10:10:00,78.72,78.73,78.55,78.58,50200.0,60.8918,60.8995,60.7603,60.7835,50200.0
2013-10-11 10:20:00,78.6,78.61,78.48,78.48,49400.0,60.799,60.8067,60.7062,60.7062,49400.0
2013-10-11 10:30:00,78.48,78.52,78.39,78.41,39400.0,60.7062,60.7371,60.6365,60.652,39400.0
2013-10-11 10:40:00,78.44,78.6,78.42,78.56,69400.0,60.6752,60.799,60.6597,60.768,69400.0
2013-10-11 10:50:00,78.56,78.75,78.56,78.7,37200.0,60.768,60.915,60.768,60.8763,37200.0
2013-10-11 11:00:00,78.76,78.78,78.66,78.69,38600.0,60.9227,60.9382,60.8454,60.8686,38600.0
2013-10-11 11:10:00,78.7,78.77,78.61,78.62,36400.0,60.8763,60.9305,60.8067,60.8145,36400.0
2013-10-11 11:20:00,78.64,78.75,78.64,78.67,34600.0,60.8299,60.915,60.8299,60.8531,34600.0
2013-10-11 11:30:00,78.7,78.85,78.67,78.79,113400.0,60.8763,60.9924,60.8531,60.946,113400.0
2013-10-11 11:40:00,78.81,78.83,78.7,78.72,148000.0,60.9614,60.9769,60.8763,60.8918,148000.0
2013-10-11 11:50:00,78.75,78.81,78.69,78.81,29400.0,60.915,60.9614,60.8686,60.9614,29400.0
2013-10-11 12:00:00,78.81,78.94,78.78,78.9,73600.0,60.9614,61.062,60.9382,61.031,73600.0
2013-10-11 12:10:00,78.87,78.89,78.81,78.89,35600.0,61.0078,61.0233,60.9614,61.0233,35600.0
2013-10-11 12:20:00,78.88,78.92,78.83,78.91,70000.0,61.0156,61.0465,60.9769,61.0388,70000.0
2013-10-11 12:30:00,78.89,78.91,78.76,78.76,132400.0,61.0233,61.0388,60.9227,60.9227,132400.0
2013-10-11 12:40:00,78.78,78.8,78.71,78.71,39600.0,60.9382,60.9537,60.8841,60.8841,39600.0
2013-10-11 12:50:00,78.72,78.76,78.69,78.74,25200.0,60.8918,60.9227,60.8686,60.9073,25200.0
2013-10-11 13:00:00,78.72,78.73,78.64,78.73,32000.0,60.8918,60.8995,60.8299,60.8995,32000.0
2013-10-11 13:10:00,78.74,78.77,78.58,78.58,105800.0,60.9073,60.9305,60.7835,60.7835,105800.0
2013-10-11 13:20:00,78.58,78.61,78.53,78.53,27000.0,60.7835,60.8067,60.7448,60.7448,27000.0
2013-10-11 13:30:00,78.54,78.58,78.49,78.49,53000.0,60.7526,60.7835,60.7139,60.7139,53000.0
2013-10-11 13:40:00,78.5,78.6,78.47,78.54,47400.0,60.7216,60.799,60.6984,60.7526,47400.0
2013-10-11 13:50:00,78.55,78.61,78.53,78.58,37200.0,60.7603,60.8067,60.7448,60.7835,37200.0
2013-10-11 14:00:00,78.58,78.61,78.54,78.59,47600.0,60.7835,60.8067,60.7526,60.7912,47600.0
2013-10-11 14:10:00,78.58,78.62,78.54,78.61,39800.0,60.7835,60.8145,60.7526,60.8067,39800.0
2013-10-11 14:20:00,78.6,78.7,78.58,78.67,83600.0,60.799,60.8763,60.7835,60.8531,83600.0
2013-10-11 14:30:00,78.68,78.7,78.58,78.6,60800.0,60.8609,60.8763,60.7835,60.799,60800.0
2013-10-11 14:40:00,78.61,78.64,78.58,78.61,62600.0,60.8067,60.8299,60.7835,60.8067,62600.0
2013-10-11 14:50:00,78.58,78.63,78.56,78.61,63600.0,60.7835,60.8222,60.768,60.8067,63600.0
2013-10-11 15:00:00,78.61,78.61,78.43,78.46,96000.0,60.8067,60.8067,60.6675,60.6907,96000.0
2013-10-11 15:10:00,78.46,78.48,78.33,78.39,122400.0,60.6907,60.7062,60.5901,60.6365,122400.0
2013-10-11 15:20:00,78.39,78.47,78.35,78.45,63600.0,60.6365,60.6984,60.6056,60.683,63600.0
2013-10-11 15:30:00,78.45,78.54,78.44,78.5,128000.0,60.683,60.7526,60.6752,60.7216,128000.0
2013-10-11 15:40:00,78.5,78.57,78.45,78.49,149400.0,60.7216,60.7758,60.683,60.7139,149400.0
2013-10-11 15:50:00,78.48,78.7,78.45,78.69,257200.0,60.7062,60.8763,60.683,60.8686,257200.0
2013-10-14 09:30:00,78.14,78.49,78.01,78.39,214800.0,60.4432,60.7139,60.3426,60.6365,214800.0
2013-10-14 09:40:00,78.39,78.45,78.11,78.35,52400.0,60.6365,60.683,60.42,60.6056,52400.0
2013-10-14 09:50:00,78.35,78.52,78.23,78.3,92400.0,60.6056,60.7371,60.5128,60.5669,92400.0
2013-10-14 10:00:00,78.23,78.39,78.23,78.26,34600.0,60.5128,60.6365,60.5128,60.536,34600.0
2013-10-14 10:10:00,78.25,78.35,78.21,78.23,40600.0,60.5283,60.6056,60.4973,60.5128,40600.0
2013-10-14 10:20:00,78.23,78.39,78.23,78.39,30000.0,60.5128,60.6365,60.5128,60.6365,30000.0
2013-10-14 10:30:00,78.38,78.42,78.32,78.39,55400.0,60.6288,60.6597,60.5824,60.6365,55400.0
2013-10-14 10:40:00,78.4,78.44,78.36,78.41,20800.0,60.6443,60.6752,60.6133,60.652,20800.0
2013-10-14 10:50:00,78.39,78.41,78.31,78.39,49800.0,60.6365,60.652,60.5747,60.6365,49800.0
2013-10-14 11:00:00,78.38,78.38,78.24,78.27,30400.0,60.6288,60.6288,60.5205,60.5437,30400.0
2013-10-14 11:10:00,78.29,78.38,78.29,78.37,53600.0,60.5592,60.6288,60.5592,60.6211,53600.0
2013-10-14 11:20:00,78.38,78.39,78.32,78.36,27200.0,60.6288,60.6365,60.5824,60.6133,27200.0
2013-10-14 11:30:00,78.38,78.52,78.38,78.49,24000.0,60.6288,60.7371,60.6288,60.7139,24000.0
2013-10-14 11:40:00,78.53,78.61,78.5,78.57,44400.0,60.7448,60.8067,60.7216,60.7758,44400.0
2013-10-14 11:50:00,78.56,78.69,78.55,78.67,30200.0,60.768,60.8686,60.7603,60.8531,30200.0
2013-10-14 12:00:00,78.68,78.77,78.64,78.67,44400.0,60.8609,60.9305,60.8299,60.8531,44400.0
2013-10-14 12:10:00,78.65,78.67,78.48,78.5,38400.0,60.8377,60.8531,60.7062,60.7216,38400.0
2013-10-14 12:20:00,78.5,78.51,78.42,78.47,36600.0,60.7216,60.7294,60.6597,60.6984,36600.0
2013-10-14 12:30:00,78.46,78.62,78.45,78.57,24800.0,60.6907,60.8145,60.683,60.7758,24800.0
2013-10-14 12:40:00,78.56,78.61,78.51,78.55,27000.0,60.768,60.8067,60.7294,60.7603,27000.0
2013-10-14 12:50:00,78.55,78.56,78.5,78.53,35600.0,60.7603,60.768,60.7216,60.7448,35600.0
2013-10-14 13:00:00,78.54,78.55,78.49,78.5,34200.0,60.7526,60.7603,60.7139,60.7216,34200.0
2013-10-14 13:10:00,78.51,78.58,78.5,78.52,49600.0,60.7294,60.7835,60.7216,60.7371,49600.0
2013-10-14 13:20:00,78.52,78.53,78.48,78.53,40000.0,60.7371,60.7448,60.7062,60.7448,40000.0
2013-10-14 13:30:00,78.52,78.53,78.47,78.5,38800.0,60.7371,60.7448,60.6984,60.7216,38800.0
2013-10-14 13:40:00,78.5,78.55,78.47,78.5,52200.0,60.7216,60.7603,60.6984,60.7216,52200.0
2013-10-14 13:50:00,78.5,78.54,78.48,78.53,30200.0,60.7216,60.7526,60.7062,60.7448,30200.0
2013-10-14 14:00:00,78.54,78.66,78.48,78.58,64400.0,60.7526,60.8454,60.7062,60.7835,64400.0
2013-10-14 14:10:00,78.57,78.6,78.54,78.55,31800.0,60.7758,60.799,60.7526,60.7603,31800.0
2013-10-14 14:20:00,78.56,78.58,78.53,78.53,30000.0,60.768,60.7835,60.7448,60.7448,30000.0
2013-10-14 14:30:00,78.52,78.58,78.51,78.56,47600.0,60.7371,60.7835,60.7294,60.768,47600.0
2013-10-14 14:40:00,78.57,78.58,78.43,78.51,60600.0,60.7758,60.7835,60.6675,60.7294,60600.0
2013-10-14 14:50:00,78.52,78.52,78.44,78.52,31200.0,60.7371,60.7371,60.6752,60.7371,31200.0
2013-10-14 15:00:00,78.48,78.6,78.44,78.6,74800.0,60.7062,60.799,60.6752,60.799,74800.0
2013-10-14 15:10:00,78.58,78.6,78.5,78.57,128800.0,60.7835,60.799,60.7216,60.7758,128800.0
2013-10-14 15:20:00,78.58,78.69,78.58,78.67,67200.0,60.7835,60.8686,60.7835,60.8531,67200.0
2013-10-14 15:30:00,78.67,78.73,78.58,78.58,93000.0,60.8531,60.8995,60.7835,60.7835,93000.0
2013-10-14 15:40:00,78.58,78.61,78.44,78.47,122000.0,60.7835,60.8067,60.6752,60.6984,122000.0
2013-10-14 15:50:00,78.47,78.68,78.45,78.64,200000.0,60.6984,60.8609,60.683,60.8299,200000.0
2013-10-15 09:30:00,78.52,78.67,78.11,78.2,126800.0,60.7371,60.8531,60.42,60.4896,126800.0
2013-10-15 09:40:00,78.2,78.33,78.13,78.25,70400.0,60.4896,60.5901,60.4354,60.5283,70400.0
2013-10-15 09:50:00,78.2,78.31,78.13,78.29,69800.0,60.4896,60.5747,60.4354,60.5592,69800.0
2013-10-15 10:00:00,78.29,78.47,78.2,78.47,64400.0,60.5592,60.6984,60.4896,60.6984,64400.0
2013-10-15 10:10:00,78.46,78.5,78.4,78.4,44600.0,60.6907,60.7216,60.6443,60.6443,44600.0
2013-10-15 10:20:00,78.41,78.54,78.41,78.51,37400.0,60.652,60.7526,60.652,60.7294,37400.0
2013-10-15 10:30:00,78.5,78.61,78.46,78.6,44800.0,60.7216,60.8067,60.6907,60.799,44800.0
2013-10-15 10:40:00,78.6,78.65,78.42,78.48,65800.0,60.799,60.8377,60.6597,60.7062,65800.0
2013-10-15 10:50:00,78.47,78.47,78.39,78.46,43800.0,60.6984,60.6984,60.6365,60.6907,43800.0
2013-10-15 11:00:00,78.45,78.47,78.27,78.27,29000.0,60.683,60.6984,60.5437,60.5437,29000.0
2013-10-15 11:10:00,78.29,78.64,78.23,78.62,50600.0,60.5592,60.8299,60.5128,60.8145,50600.0
2013-10-15 11:20:00,78.62,78.71,78.58,78.63,50000.0,60.8145,60.8841,60.7835,60.8222,50000.0
2013-10-15 11:30:00,78.61,78.73,78.56,78.64,92800.0,60.8067,60.8995,60.768,60.8299,92800.0
2013-10-15 11:40:00,78.64,78.64,78.54,78.55,64400.0,60.8299,60.8299,60.7526,60.7603,64400.0
2013-10-15 11:50:00,78.55,78.63,78.54,78.56,33000.0,60.7603,60.8222,60.7526,60.768,33000.0
2013-10-15 12:00:00,78.56,78.59,78.47,78.56,57800.0,60.768,60.7912,60.6984,60.768,57800.0
2013-10-15 12:10:00,78.58,78.61,78.48,78.54,40200.0,60.7835,60.8067,60.7062,60.7526,40200.0
2013-10-15 12:20:00,78.53,78.61,78.48,78.57,40200.0,60.7448,60.8067,60.7062,60.7758,40200.0
2013-10-15 12:30:00,78.6,78.6,78.48,78.48,22200.0,60.799,60.799,60.7062,60.7062,22200.0
2013-10-15 12:40:00,78.47,78.56,78.47,78.53,40000.0,60.6984,60.768,60.6984,60.7448,40000.0
2013-10-15 12:50:00,78.5,78.55,78.47,78.52,40200.0,60.7216,60.7603,60.6984,60.7371,40200.0
2013-10-15 13:00:00,78.5,78.52,78.44,78.47,45800.0,60.7216,60.7371,60.6752,60.6984,45800.0
2013-10-15 13:10:00,78.44,78.53,78.4,78.48,22800.0,60.6752,60.7448,60.6443,60.7062,22800.0
2013-10-15 13:20:00,78.47,78.47,78.38,78.38,35000.0,60.6984,60.6984,60.6288,60.6288,35000.0
2013-10-15 13:30:00,78.38,78.42,78.37,78.38,67600.0,60.6288,60.6597,60.6211,60.6288,67600.0
2013-10-15 13:40:00,78.38,78.42,78.36,78.4,33800.0,60.6288,60.6597,60.6133,60.6443,33800.0
2013-10-15 13:50:00,78.38,78.41,78.36,78.36,31600.0,60.6288,60.652,60.6133,60.6133,31600.0
2013-10-15 14:00:00,78.39,78.48,78.38,78.46,38400.0,60.6365,60.7062,60.6288,60.6907,38400.0
2013-10-15 14:10:00,78.44,78.45,78.38,78.44,55600.0,60.6752,60.683,60.6288,60.6752,55600.0
2013-10-15 14:20:00,78.46,78.48,78.33,78.33,126000.0,60.6907,60.7062,60.5901,60.5901,126000.0
2013-10-15 14:30:00,78.33,78.38,78.17,78.29,90800.0,60.5901,60.6288,60.4664,60.5592,90800.0
2013-10-15 14:40:00,78.26,78.33,78.16,78.25,80200.0,60.536,60.5901,60.4586,60.5283,80200.0
2013-10-15 14:50:00,78.24,78.36,78.24,78.35,55800.0,60.5205,60.6133,60.5205,60.6056,55800.0
2013-10-15 15:00:00,78.35,78.48,78.28,78.48,84800.0,60.6056,60.7062,60.5515,60.7062,84800.0
2013-10-15 15:10:00,78.5,78.58,78.46,78.57,69800.0,60.7216,60.7835,60.6907,60.7758,69800.0
2013-10-15 15:20:00,78.58,78.6,78.51,78.52,94400.0,60.7835,60.799,60.7294,60.7371,94400.0
2013-10-15 15:30:00,78.54,78.58,78.39,78.45,189800.0,60.7526,60.7835,60.6365,60.683,189800.0
2013-10-15 15:40:00,78.45,78.47,78.25,78.26,92000.0,60.683,60.6984,60.5283,60.536,92000.0
2013-10-15 15:50:00,78.27,78.29,78.14,78.16,271200.0,60.5437,60.5592,60.4432,60.4586,271200.0
2013-10-16 09:30:00,78.58,78.6,77.96,78.14,146600.0,60.7835,60.799,60.3039,60.4432,146600.0
2013-10-16 09:40:00,78.14,78.23,77.97,78.16,105800.0,60.4432,60.5128,60.3117,60.4586,105800.0
2013-10-16 09:50:00,78.16,78.92,78.1,78.81,107400.0,60.4586,61.0465,60.4122,60.9614,107400.0
2013-10-16 10:00:00,78.81,79.0,78.58,78.66,157000.0,60.9614,61.1084,60.7835,60.8454,157000.0
2013-10-16 10:10:00,78.66,78.82,78.58,78.69,122000.0,60.8454,60.9692,60.7835,60.8686,122000.0
2013-10-16 10:20:00,78.69,78.73,78.4,78.44,56000.0,60.8686,60.8995,60.6443,60.6752,56000.0
2013-10-16 10:30:00,78.47,78.67,78.42,78.66,100400.0,60.6984,60.8531,60.6597,60.8454,100400.0
2013-10-16 10:40:00,78.66,78.98,78.66,78.98,74200.0,60.8454,61.0929,60.8454,61.0929,74200.0
2013-10-16 10:50:00,78.99,78.99,78.83,78.95,76200.0,61.1007,61.1007,60.9769,61.0697,76200.0
2013-10-16 11:00:00,78.96,78.98,78.83,78.9,56400.0,61.0775,61.0929,60.9769,61.031,56400.0
2013-10-16 11:10:00,78.89,78.95,78.77,78.77,50800.0,61.0233,61.0697,60.9305,60.9305,50800.0
2013-10-16 11:20:00,78.79,78.79,78.6,78.62,39000.0,60.946,60.946,60.799,60.8145,39000.0
2013-10-16 11:30:00,78.62,78.7,78.57,78.67,60800.0,60.8145,60.8763,60.7758,60.8531,60800.0
2013-10-16 11:40:00,78.65,78.83,78.64,78.75,49400.0,60.8377,60.9769,60.8299,60.915,49400.0
2013-10-16 11:50:00,78.71,78.76,78.68,78.7,102200.0,60.8841,60.9227,60.8609,60.8763,102200.0
2013-10-16 12:00:00,78.7,78.79,78.63,78.73,46800.0,60.8763,60.946,60.8222,60.8995,46800.0
2013-10-16 12:10:00,78.72,78.78,78.65,78.67,37200.0,60.8918,60.9382,60.8377,60.8531,37200.0
2013-10-16 12:20:00,78.67,78.71,78.51,78.52,53000.0,60.8531,60.8841,60.7294,60.7371,53000.0
2013-10-16 12:30:00,78.52,78.57,78.46,78.57,60000.0,60.7371,60.7758,60.6907,60.7758,60000.0
2013-10-16 12:40:00,78.55,78.56,78.5,78.52,42800.0,60.7603,60.768,60.7216,60.7371,42800.0
2013-10-16 12:50:00,78.52,78.54,78.46,78.5,42600.0,60.7371,60.7526,60.6907,60.7216,42600.0
2013-10-16 13:00:00,78.5,78.57,78.47,78.52,42000.0,60.7216,60.7758,60.6984,60.7371,42000.0
2013-10-16 13:10:00,78.52,78.55,78.44,78.5,53400.0,60.7371,60.7603,60.6752,60.7216,53400.0
2013-10-16 13:20:00,78.5,78.61,78.5,78.6,54000.0,60.7216,60.8067,60.7216,60.799,54000.0
2013-10-16 13:30:00,78.6,78.6,78.5,78.53,44800.0,60.799,60.799,60.7216,60.7448,44800.0
2013-10-16 13:40:00,78.56,78.62,78.51,78.59,51800.0,60.768,60.8145,60.7294,60.7912,51800.0
2013-10-16 13:50:00,78.59,78.61,78.4,78.4,65600.0,60.7912,60.8067,60.6443,60.6443,65600.0
2013-10-16 14:00:00,78.42,78.43,78.27,78.31,59000.0,60.6597,60.6675,60.5437,60.5747,59000.0
2013-10-16 14:10:00,78.28,78.34,78.27,78.27,59400.0,60.5515,60.5979,60.5437,60.5437,59400.0
2013-10-16 14:20:00,78.28,78.37,78.22,78.26,54600.0,60.5515,60.6211,60.505,60.536,54600.0
2013-10-16 14:30:00,78.26,78.3,78.22,78.25,74800.0,60.536,60.5669,60.505,60.5283,74800.0
2013-10-16 14:40:00,78.23,78.26,78.21,78.24,79000.0,60.5128,60.536,60.4973,60.5205,79000.0
2013-10-16 14:50:00,78.22,78.24,78.17,78.18,66000.0,60.505,60.5205,60.4664,60.4741,66000.0
2013-10-16 15:00:00,78.19,78.24,78.14,78.19,79000.0,60.4818,60.5205,60.4432,60.4818,79000.0
2013-10-16 15:10:00,78.2,78.24,78.19,78.19,127800.0,60.4896,60.5205,60.4818,60.4818,127800.0
2013-10-16 15:20:00,78.2,78.24,78.17,78.2,98400.0,60.4896,60.5205,60.4664,60.4896,98400.0
2013-10-16 15:30:00,78.19,78.21,78.06,78.21,229000.0,60.4818,60.4973,60.3813,60.4973,229000.0
2013-10-16 15:40:00,78.22,78.4,78.16,78.38,132400.0,60.505,60.6443,60.4586,60.6288,132400.0
2013-10-16 15:50:00,78.39,78.58,78.34,78.57,269400.0,60.6365,60.7835,60.5979,60.7758,269400.0
2013-10-17 09:30:00,78.25,78.37,77.25,77.26,308200.0,60.5283,60.6211,59.7547,59.7625,308200.0
2013-10-17 09:40:00,77.26,77.36,76.67,76.99,527200.0,59.7625,59.8398,59.3061,59.5536,527200.0
2013-10-17 09:50:00,76.92,76.96,75.86,75.87,444400.0,59.4995,59.5304,58.6795,58.6873,444400.0
2013-10-17 10:00:00,75.87,76.28,75.39,76.01,672000.0,58.6873,59.0044,58.316,58.7956,672000.0
2013-10-17 10:10:00,76.02,76.1,75.3,75.33,506800.0,58.8033,58.8652,58.2464,58.2696,506800.0
2013-10-17 10:20:00,75.32,75.96,75.31,75.89,704000.0,58.2618,58.7569,58.2541,58.7027,704000.0
2013-10-17 10:30:00,75.92,76.2,75.89,76.0,554600.0,58.7259,58.9425,58.7027,58.7878,554600.0
2013-10-17 10:40:00,76.02,76.16,76.0,76.13,232800.0,58.8033,58.9116,58.7878,58.8884,232800.0
2013-10-17 10:50:00,76.1,76.55,76.1,76.5,248200.0,58.8652,59.2133,58.8652,59.1746,248200.0
2013-10-17 11:00:00,76.5,76.51,75.95,76.1,174800.0,59.1746,59.1823,58.7491,58.8652,174800.0
2013-10-17 11:10:00,76.08,76.23,75.63,75.63,401800.0,58.8497,58.9657,58.5016,58.5016,401800.0
2013-10-17 11:20:00,75.64,75.79,75.6,75.77,449800.0,58.5094,58.6254,58.4784,58.6099,449800.0
2013-10-17 11:30:00,75.78,75.78,75.6,75.71,658800.0,58.6176,58.6176,58.4784,58.5635,658800.0
2013-10-17 11:40:00,75.66,76.0,75.65,75.98,308800.0,58.5248,58.7878,58.5171,58.7724,308800.0
2013-10-17 11:50:00,75.99,76.21,75.74,75.92,397200.0,58.7801,58.9503,58.5867,58.7259,397200.0
2013-10-17 12:00:00,75.94,76.08,75.75,75.89,203000.0,58.7414,58.8497,58.5944,58.7027,203000.0
2013-10-17 12:10:00,75.89,75.99,75.84,75.89,80800.0,58.7027,58.7801,58.6641,58.7027,80800.0
2013-10-17 12:20:00,75.89,75.96,75.86,75.89,76600.0,58.7027,58.7569,58.6795,58.7027,76600.0
2013-10-17 12:30:00,75.89,75.92,75.7,75.72,148600.0,58.7027,58.7259,58.5558,58.5712,148600.0
2013-10-17 12:40:00,75.71,75.75,75.52,75.54,319400.0,58.5635,58.5944,58.4165,58.432,319400.0
2013-10-17 12:50:00,75.57,75.79,75.53,75.7,117000.0,58.4552,58.6254,58.4243,58.5558,117000.0
2013-10-17 13:00:00,75.7,75.7,75.57,75.6,158200.0,58.5558,58.5558,58.4552,58.4784,158200.0
2013-10-17 13:10:00,75.61,75.71,75.59,75.62,100000.0,58.4861,58.5635,58.4707,58.4939,100000.0
2013-10-17 13:20:00,75.63,75.66,75.36,75.38,238200.0,58.5016,58.5248,58.2928,58.3082,238200.0
2013-10-17 13:30:00,75.38,75.42,75.31,75.42,365000.0,58.3082,58.3392,58.2541,58.3392,365000.0
2013-10-17 13:40:00,75.41,75.42,75.22,75.24,329600.0,58.3314,58.3392,58.1845,58.1999,329600.0
2013-10-17 13:50:00,75.25,75.42,75.24,75.29,168400.0,58.2077,58.3392,58.1999,58.2386,168400.0
2013-10-17 14:00:00,75.27,75.41,75.23,75.39,195800.0,58.2231,58.3314,58.1922,58.316,195800.0
2013-10-17 14:10:00,75.39,75.65,75.39,75.55,236200.0,58.316,58.5171,58.316,58.4397,236200.0
2013-10-17 14:20:00,75.55,75.64,75.54,75.63,272400.0,58.4397,58.5094,58.432,58.5016,272400.0
2013-10-17 14:30:00,75.63,75.63,75.47,75.52,238400.0,58.5016,58.5016,58.3779,58.4165,238400.0
2013-10-17 14:40:00,75.51,75.67,75.5,75.61,181200.0,58.4088,58.5326,58.4011,58.4861,181200.0
2013-10-17 14:50:00,75.61,75.69,75.58,75.67,343600.0,58.4861,58.548,58.4629,58.5326,343600.0
2013-10-17 15:00:00,75.67,75.95,75.64,75.94,334600.0,58.5326,58.7491,58.5094,58.7414,334600.0
2013-10-17 15:10:00,75.94,76.0,75.78,75.78,575400.0,58.7414,58.7878,58.6176,58.6176,575400.0
2013-10-17 15:20:00,75.79,75.92,75.79,75.82,241600.0,58.6254,58.7259,58.6254,58.6486,241600.0
2013-10-17 15:30:00,75.83,75.83,75.75,75.78,312600.0,58.6563,58.6563,58.5944,58.6176,312600.0
2013-10-17 15:40:00,75.77,75.8,75.53,75.56,555400.0,58.6099,58.6331,58.4243,58.4475,555400.0
2013-10-17 15:50:00,75.57,75.69,75.35,75.57,907000.0,58.4552,58.548,58.285,58.4552,907000.0
2013-10-18 09:30:00,76.02,76.81,75.69,76.14,1627200.0,58.8033,59.4144,58.548,58.8961,1627200.0
2013-10-18 09:40:00,76.17,76.61,75.89,76.61,648400.0,58.9193,59.2597,58.7027,59.2597,648400.0
2013-10-18 09:50:00,76.61,76.74,76.14,76.28,497800.0,59.2597,59.3602,58.8961,59.0044,497800.0
2013-10-18 10:00:00,76.3,76.5,76.1,76.16,653600.0,59.0199,59.1746,58.8652,58.9116,653600.0
2013-10-18 10:10:00,76.17,76.52,76.06,76.47,456200.0,58.9193,59.1901,58.8342,59.1514,456200.0
2013-10-18 10:20:00,76.44,76.47,76.2,76.33,333400.0,59.1282,59.1514,58.9425,59.0431,333400.0
2013-10-18 10:30:00,76.33,76.42,76.03,76.08,322200.0,59.0431,59.1127,58.811,58.8497,322200.0
2013-10-18 10:40:00,76.08,76.2,75.99,76.14,531800.0,58.8497,58.9425,58.7801,58.8961,531800.0
2013-10-18 10:50:00,76.13,76.22,76.11,76.19,219200.0,58.8884,58.958,58.8729,58.9348,219200.0
2013-10-18 11:00:00,76.19,76.22,76.1,76.11,267800.0,58.9348,58.958,58.8652,58.8729,267800.0
2013-10-18 11:10:00,76.11,76.17,76.07,76.13,231600.0,58.8729,58.9193,58.842,58.8884,231600.0
2013-10-18 11:20:00,76.14,76.17,76.1,76.16,297400.0,58.8961,58.9193,58.8652,58.9116,297400.0
2013-10-18 11:30:00,76.15,76.25,76.12,76.2,296400.0,58.9039,58.9812,58.8806,58.9425,296400.0
2013-10-18 11:40:00,76.2,76.21,76.11,76.17,194000.0,58.9425,58.9503,58.8729,58.9193,194000.0
2013-10-18 11:50:00,76.17,76.21,76.14,76.21,182400.0,58.9193,58.9503,58.8961,58.9503,182400.0
2013-10-18 12:00:00,76.21,76.39,76.19,76.35,288600.0,58.9503,59.0895,58.9348,59.0586,288600.0
2013-10-18 12:10:00,76.34,76.53,76.33,76.5,215800.0,59.0508,59.1978,59.0431,59.1746,215800.0
2013-10-18 12:20:00,76.49,76.52,76.41,76.45,155200.0,59.1668,59.1901,59.105,59.1359,155200.0
2013-10-18 12:30:00,76.44,76.49,76.38,76.4,78400.0,59.1282,59.1668,59.0818,59.0972,78400.0
2013-10-18 12:40:00,76.38,76.42,76.25,76.39,107200.0,59.0818,59.1127,58.9812,59.0895,107200.0
2013-10-18 12:50:00,76.4,76.4,76.33,76.33,78200.0,59.0972,59.0972,59.0431,59.0431,78200.0
2013-10-18 13:00:00,76.33,76.36,76.23,76.29,179200.0,59.0431,59.0663,58.9657,59.0121,179200.0
2013-10-18 13:10:00,76.29,76.32,76.26,76.28,152000.0,59.0121,59.0353,58.9889,59.0044,152000.0
2013-10-18 13:20:00,76.28,76.29,76.25,76.26,113200.0,59.0044,59.0121,58.9812,58.9889,113200.0
2013-10-18 13:30:00,76.27,76.48,76.23,76.48,135400.0,58.9967,59.1591,58.9657,59.1591,135400.0
2013-10-18 13:40:00,76.48,76.5,76.45,76.47,113800.0,59.1591,59.1746,59.1359,59.1514,113800.0
2013-10-18 13:50:00,76.47,76.5,76.37,76.49,108600.0,59.1514,59.1746,59.074,59.1668,108600.0
2013-10-18 14:00:00,76.5,76.52,76.39,76.47,112200.0,59.1746,59.1901,59.0895,59.1514,112200.0
2013-10-18 14:10:00,76.46,76.47,76.33,76.37,154000.0,59.1436,59.1514,59.0431,59.074,154000.0
2013-10-18 14:20:00,76.37,76.38,76.34,76.36,90800.0,59.074,59.0818,59.0508,59.0663,90800.0
2013-10-18 14:30:00,76.36,76.41,76.29,76.35,188200.0,59.0663,59.105,59.0121,59.0586,188200.0
2013-10-18 14:40:00,76.35,76.39,76.23,76.28,218200.0,59.0586,59.0895,58.9657,59.0044,218200.0
2013-10-18 14:50:00,76.28,76.29,76.24,76.27,152000.0,59.0044,59.0121,58.9735,58.9967,152000.0
2013-10-18 15:00:00,76.26,76.28,76.22,76.25,217000.0,58.9889,59.0044,58.958,58.9812,217000.0
2013-10-18 15:10:00,76.25,76.25,76.02,76.02,255400.0,58.9812,58.9812,58.8033,58.8033,255400.0
2013-10-18 15:20:00,76.02,76.06,76.0,76.06,182200.0,58.8033,58.8342,58.7878,58.8342,182200.0
2013-10-18 15:30:00,76.05,76.28,76.05,76.07,439600.0,58.8265,59.0044,58.8265,58.842,439600.0
2013-10-18 15:40:00,76.06,76.14,76.0,76.01,319400.0,58.8342,58.8961,58.7878,58.7956,319400.0
2013-10-18 15:50:00,76.01,76.11,75.98,76.02,556000.0,58.7956,58.8729,58.7724,58.8033,556000.0
2013-10-21 09:30:00,76.05,76.28,76.05,76.19,455800.0,58.8265,59.0044,58.8265,58.9348,455800.0
2013-10-21 09:40:00,76.19,76.53,76.08,76.43,207600.0,58.9348,59.1978,58.8497,59.1204,207600.0
2013-10-21 09:50:00,76.43,76.45,76.2,76.27,133400.0,59.1204,59.1359,58.9425,58.9967,133400.0
2013-10-21 10:00:00,76.23,76.31,76.04,76.13,134000.0,58.9657,59.0276,58.8188,58.8884,134000.0
2013-10-21 10:10:00,76.15,76.31,76.06,76.24,203800.0,58.9039,59.0276,58.8342,58.9735,203800.0
2013-10-21 10:20:00,76.24,76.29,76.04,76.11,89400.0,58.9735,59.0121,58.8188,58.8729,89400.0
2013-10-21 10:30:00,76.11,76.26,76.04,76.22,214400.0,58.8729,58.9889,58.8188,58.958,214400.0
2013-10-21 10:40:00,76.25,76.33,76.22,76.31,80400.0,58.9812,59.0431,58.958,59.0276,80400.0
2013-10-21 10:50:00,76.32,76.34,76.25,76.32,54800.0,59.0353,59.0508,58.9812,59.0353,54800.0
2013-10-21 11:00:00,76.32,76.51,76.32,76.49,240800.0,59.0353,59.1823,59.0353,59.1668,240800.0
2013-10-21 11:10:00,76.49,76.75,76.49,76.74,113400.0,59.1668,59.368,59.1668,59.3602,113400.0
2013-10-21 11:20:00,76.74,76.75,76.57,76.72,94200.0,59.3602,59.368,59.2287,59.3448,94200.0
2013-10-21 11:30:00,76.72,76.92,76.65,76.76,183000.0,59.3448,59.4995,59.2906,59.3757,183000.0
2013-10-21 11:40:00,76.75,76.85,76.74,76.78,198000.0,59.368,59.4453,59.3602,59.3912,198000.0
2013-10-21 11:50:00,76.76,76.77,76.68,76.72,52600.0,59.3757,59.3834,59.3138,59.3448,52600.0
2013-10-21 12:00:00,76.73,76.78,76.65,76.69,68000.0,59.3525,59.3912,59.2906,59.3216,68000.0
2013-10-21 12:10:00,76.67,76.73,76.66,76.73,36400.0,59.3061,59.3525,59.2983,59.3525,36400.0
2013-10-21 12:20:00,76.72,76.81,76.68,76.77,56400.0,59.3448,59.4144,59.3138,59.3834,56400.0
2013-10-21 12:30:00,76.8,76.86,76.76,76.86,34800.0,59.4066,59.4531,59.3757,59.4531,34800.0
2013-10-21 12:40:00,76.86,76.88,76.76,76.83,98000.0,59.4531,59.4685,59.3757,59.4298,98000.0
2013-10-21 12:50:00,76.81,77.02,76.79,77.0,239200.0,59.4144,59.5768,59.3989,59.5613,239200.0
2013-10-21 13:00:00,77.0,77.05,76.99,77.05,106000.0,59.5613,59.6,59.5536,59.6,106000.0
2013-10-21 13:10:00,77.02,77.06,76.98,77.04,80000.0,59.5768,59.6078,59.5459,59.5923,80000.0
2013-10-21 13:20:00,77.04,77.05,76.92,76.93,72800.0,59.5923,59.6,59.4995,59.5072,72800.0
2013-10-21 13:30:00,76.93,76.95,76.86,76.88,35000.0,59.5072,59.5227,59.4531,59.4685,35000.0
2013-10-21 13:40:00,76.88,76.94,76.86,76.91,54400.0,59.4685,59.5149,59.4531,59.4917,54400.0
2013-10-21 13:50:00,76.91,76.95,76.88,76.94,57600.0,59.4917,59.5227,59.4685,59.5149,57600.0
2013-10-21 14:00:00,76.95,76.95,76.86,76.91,58400.0,59.5227,59.5227,59.4531,59.4917,58400.0
2013-10-21 14:10:00,76.91,76.94,76.85,76.87,94000.0,59.4917,59.5149,59.4453,59.4608,94000.0
2013-10-21 14:20:00,76.88,76.89,76.81,76.88,63200.0,59.4685,59.4763,59.4144,59.4685,63200.0
2013-10-21 14:30:00,76.88,76.94,76.87,76.89,54000.0,59.4685,59.5149,59.4608,59.4763,54000.0
2013-10-21 14:40:00,76.9,76.94,76.86,76.9,64400.0,59.484,59.5149,59.4531,59.484,64400.0
2013-10-21 14:50:00,76.9,77.0,76.85,77.0,163400.0,59.484,59.5613,59.4453,59.5613,163400.0
2013-10-21 15:00:00,76.99,76.99,76.89,76.95,100400.0,59.5536,59.5536,59.4763,59.5227,100400.0
2013-10-21 15:10:00,76.94,76.99,76.9,76.98,113800.0,59.5149,59.5536,59.484,59.5459,113800.0
2013-10-21 15:20:00,76.98,76.99,76.92,76.97,158600.0,59.5459,59.5536,59.4995,59.5381,158600.0
2013-10-21 15:30:00,76.97,76.99,76.94,76.97,171800.0,59.5381,59.5536,59.5149,59.5381,171800.0
2013-10-21 15:40:00,76.97,77.0,76.8,76.82,229800.0,59.5381,59.5613,59.4066,59.4221,229800.0
2013-10-21 15:50:00,76.82,77.0,76.8,76.95,501200.0,59.4221,59.5613,59.4066,59.5227,501200.0
2013-10-22 09:30:00,77.13,77.37,76.97,77.34,167400.0,59.6619,59.8475,59.5381,59.8243,167400.0
2013-10-22 09:40:00,77.33,77.55,77.31,77.5,138800.0,59.8166,59.9868,59.8011,59.9481,138800.0
2013-10-22 09:50:00,77.5,77.75,77.45,77.71,144000.0,59.9481,60.1415,59.9094,60.1105,144000.0
2013-10-22 10:00:00,77.71,77.99,77.71,77.99,214400.0,60.1105,60.3271,60.1105,60.3271,214400.0
2013-10-22 10:10:00,77.98,78.17,77.97,78.08,174000.0,60.3194,60.4664,60.3117,60.3968,174000.0
2013-10-22 10:20:00,78.08,78.28,78.07,78.24,88200.0,60.3968,60.5515,60.389,60.5205,88200.0
2013-10-22 10:30:00,78.22,78.22,77.85,78.08,544200.0,60.505,60.505,60.2188,60.3968,544200.0
2013-10-22 10:40:00,78.06,78.11,77.91,78.06,237000.0,60.3813,60.42,60.2653,60.3813,237000.0
2013-10-22 10:50:00,78.02,78.02,77.64,77.78,207200.0,60.3503,60.3503,60.0564,60.1647,207200.0
2013-10-22 11:00:00,77.79,77.89,77.64,77.7,315800.0,60.1724,60.2498,60.0564,60.1028,315800.0
2013-10-22 11:10:00,77.71,77.73,77.64,77.7,95000.0,60.1105,60.126,60.0564,60.1028,95000.0
2013-10-22 11:20:00,77.71,77.73,77.58,77.7,105200.0,60.1105,60.126,60.01,60.1028,105200.0
2013-10-22 11:30:00,77.69,77.72,77.58,77.62,123600.0,60.0951,60.1183,60.01,60.0409,123600.0
2013-10-22 11:40:00,77.6,77.77,77.58,77.74,105400.0,60.0255,60.157,60.01,60.1338,105400.0
2013-10-22 11:50:00,77.75,77.81,77.72,77.74,192000.0,60.1415,60.1879,60.1183,60.1338,192000.0
2013-10-22 12:00:00,77.74,77.75,77.72,77.73,137800.0,60.1338,60.1415,60.1183,60.126,137800.0
2013-10-22 12:10:00,77.73,77.77,77.72,77.76,170600.0,60.126,60.157,60.1183,60.1492,170600.0
2013-10-22 12:20:00,77.76,77.94,77.74,77.78,165600.0,60.1492,60.2885,60.1338,60.1647,165600.0
2013-10-22 12:30:00,77.78,77.78,77.6,77.61,98800.0,60.1647,60.1647,60.0255,60.0332,98800.0
2013-10-22 12:40:00,77.6,77.63,77.5,77.53,118600.0,60.0255,60.0487,59.9481,59.9713,118600.0
2013-10-22 12:50:00,77.53,77.63,77.52,77.6,75600.0,59.9713,60.0487,59.9636,60.0255,75600.0
2013-10-22 13:00:00,77.6,77.63,77.52,77.58,65200.0,60.0255,60.0487,59.9636,60.01,65200.0
2013-10-22 13:10:00,77.58,77.61,77.51,77.57,58600.0,60.01,60.0332,59.9558,60.0023,58600.0
2013-10-22 13:20:00,77.57,77.61,77.56,77.6,46200.0,60.0023,60.0332,59.9945,60.0255,46200.0
2013-10-22 13:30:00,77.61,77.61,77.53,77.55,75200.0,60.0332,60.0332,59.9713,59.9868,75200.0
2013-10-22 13:40:00,77.55,77.61,77.53,77.58,91200.0,59.9868,60.0332,59.9713,60.01,91200.0
2013-10-22 13:50:00,77.57,77.6,77.5,77.52,123400.0,60.0023,60.0255,59.9481,59.9636,123400.0
2013-10-22 14:00:00,77.52,77.54,77.45,77.5,106800.0,59.9636,59.979,59.9094,59.9481,106800.0
2013-10-22 14:10:00,77.5,77.58,77.5,77.55,101600.0,59.9481,60.01,59.9481,59.9868,101600.0
2013-10-22 14:20:00,77.55,77.55,77.46,77.51,102800.0,59.9868,59.9868,59.9172,59.9558,102800.0
2013-10-22 14:30:00,77.51,77.57,77.5,77.56,72000.0,59.9558,60.0023,59.9481,59.9945,72000.0
2013-10-22 14:40:00,77.56,77.61,77.54,77.56,99600.0,59.9945,60.0332,59.979,59.9945,99600.0
2013-10-22 14:50:00,77.57,77.58,77.48,77.5,159800.0,60.0023,60.01,59.9326,59.9481,159800.0
2013-10-22 15:00:00,77.5,77.52,77.49,77.5,257400.0,59.9481,59.9636,59.9404,59.9481,257400.0
2013-10-22 15:10:00,77.5,77.53,77.48,77.52,204000.0,59.9481,59.9713,59.9326,59.9636,204000.0
2013-10-22 15:20:00,77.52,77.52,77.48,77.48,160600.0,59.9636,59.9636,59.9326,59.9326,160600.0
2013-10-22 15:30:00,77.48,77.53,77.47,77.51,155400.0,59.9326,59.9713,59.9249,59.9558,155400.0
2013-10-22 15:40:00,77.51,77.52,77.42,77.47,279600.0,59.9558,59.9636,59.8862,59.9249,279600.0
2013-10-22 15:50:00,77.47,77.48,77.3,77.36,433000.0,59.9249,59.9326,59.7934,59.8398,433000.0
2013-10-23 09:30:00,77.32,77.73,77.31,77.48,251400.0,59.8089,60.126,59.8011,59.9326,251400.0
2013-10-23 09:40:00,77.49,77.69,77.15,77.21,207000.0,59.9404,60.0951,59.6774,59.7238,207000.0
2013-10-23 09:50:00,77.23,77.32,76.98,77.03,218000.0,59.7393,59.8089,59.5459,59.5846,218000.0
2013-10-23 10:00:00,77.03,77.11,76.68,76.76,235200.0,59.5846,59.6464,59.3138,59.3757,235200.0
2013-10-23 10:10:00,76.77,76.96,76.74,76.89,149400.0,59.3834,59.5304,59.3602,59.4763,149400.0
2013-10-23 10:20:00,76.89,77.1,76.87,77.04,74800.0,59.4763,59.6387,59.4608,59.5923,74800.0
2013-10-23 10:30:00,77.03,77.03,76.9,76.99,146200.0,59.5846,59.5846,59.484,59.5536,146200.0
2013-10-23 10:40:00,76.97,77.04,76.92,76.99,141800.0,59.5381,59.5923,59.4995,59.5536,141800.0
2013-10-23 10:50:00,76.99,76.99,76.86,76.93,110800.0,59.5536,59.5536,59.4531,59.5072,110800.0
2013-10-23 11:00:00,76.94,76.98,76.91,76.95,80600.0,59.5149,59.5459,59.4917,59.5227,80600.0
2013-10-23 11:10:00,76.94,77.09,76.9,77.09,111000.0,59.5149,59.631,59.484,59.631,111000.0
2013-10-23 11:20:00,77.08,77.17,77.05,77.11,189400.0,59.6232,59.6928,59.6,59.6464,189400.0
2013-10-23 11:30:00,77.12,77.17,77.08,77.13,103800.0,59.6542,59.6928,59.6232,59.6619,103800.0
2013-10-23 11:40:00,77.11,77.27,77.1,77.27,93600.0,59.6464,59.7702,59.6387,59.7702,93600.0
2013-10-23 11:50:00,77.27,77.27,77.11,77.12,102400.0,59.7702,59.7702,59.6464,59.6542,102400.0
2013-10-23 12:00:00,77.11,77.22,77.08,77.13,147600.0,59.6464,59.7315,59.6232,59.6619,147600.0
2013-10-23 12:10:00,77.13,77.16,77.06,77.12,115200.0,59.6619,59.6851,59.6078,59.6542,115200.0
2013-10-23 12:20:00,77.12,77.12,77.05,77.05,59800.0,59.6542,59.6542,59.6,59.6,59800.0
2013-10-23 12:30:00,77.06,77.07,76.97,76.97,51600.0,59.6078,59.6155,59.5381,59.5381,51600.0
2013-10-23 12:40:00,76.98,77.08,76.94,77.08,74800.0,59.5459,59.6232,59.5149,59.6232,74800.0
2013-10-23 12:50:00,77.09,77.11,77.04,77.09,119600.0,59.631,59.6464,59.5923,59.631,119600.0
2013-10-23 13:00:00,77.1,77.2,77.08,77.15,45400.0,59.6387,59.7161,59.6232,59.6774,45400.0
2013-10-23 13:10:00,77.16,77.19,77.14,77.16,42000.0,59.6851,59.7083,59.6696,59.6851,42000.0
2013-10-23 13:20:00,77.16,77.21,77.14,77.21,94800.0,59.6851,59.7238,59.6696,59.7238,94800.0
2013-10-23 13:30:00,77.21,77.29,77.18,77.23,84000.0,59.7238,59.7857,59.7006,59.7393,84000.0
2013-10-23 13:40:00,77.21,77.23,77.14,77.15,77400.0,59.7238,59.7393,59.6696,59.6774,77400.0
2013-10-23 13:50:00,77.15,77.16,77.1,77.11,91000.0,59.6774,59.6851,59.6387,59.6464,91000.0
2013-10-23 14:00:00,77.14,77.28,77.14,77.24,115800.0,59.6696,59.7779,59.6696,59.747,115800.0
2013-10-23 14:10:00,77.24,77.42,77.24,77.39,87600.0,59.747,59.8862,59.747,59.863,87600.0
2013-10-23 14:20:00,77.39,77.5,77.36,77.36,149000.0,59.863,59.9481,59.8398,59.8398,149000.0
2013-10-23 14:30:00,77.36,77.4,77.25,77.27,126000.0,59.8398,59.8708,59.7547,59.7702,126000.0
2013-10-23 14:40:00,77.26,77.34,77.23,77.31,148400.0,59.7625,59.8243,59.7393,59.8011,148400.0
2013-10-23 14:50:00,77.31,77.33,77.24,77.26,107800.0,59.8011,59.8166,59.747,59.7625,107800.0
2013-10-23 15:00:00,77.25,77.49,77.24,77.45,105600.0,59.7547,59.9404,59.747,59.9094,105600.0
2013-10-23 15:10:00,77.45,77.56,77.45,77.5,168200.0,59.9094,59.9945,59.9094,59.9481,168200.0
2013-10-23 15:20:00,77.5,77.5,77.27,77.28,149000.0,59.9481,59.9481,59.7702,59.7779,149000.0
2013-10-23 15:30:00,77.28,77.36,77.25,77.32,164200.0,59.7779,59.8398,59.7547,59.8089,164200.0
2013-10-23 15:40:00,77.33,77.39,77.27,77.33,189200.0,59.8166,59.863,59.7702,59.8166,189200.0
2013-10-23 15:50:00,77.33,77.63,77.33,77.45,337000.0,59.8166,60.0487,59.8166,59.9094,337000.0
2013-10-24 09:30:00,77.58,77.67,77.5,77.58,185000.0,60.01,60.0796,59.9481,60.01,185000.0
2013-10-24 09:40:00,77.58,77.62,77.5,77.58,110400.0,60.01,60.0409,59.9481,60.01,110400.0
2013-10-24 09:50:00,77.55,77.7,77.5,77.5,171000.0,59.9868,60.1028,59.9481,59.9481,171000.0
2013-10-24 10:00:00,77.5,77.51,77.31,77.32,227200.0,59.9481,59.9558,59.8011,59.8089,227200.0
2013-10-24 10:10:00,77.33,77.47,77.31,77.47,63200.0,59.8166,59.9249,59.8011,59.9249,63200.0
2013-10-24 10:20:00,77.48,77.57,77.38,77.41,192800.0,59.9326,60.0023,59.8553,59.8785,192800.0
2013-10-24 10:30:00,77.43,77.53,77.39,77.5,129000.0,59.894,59.9713,59.863,59.9481,129000.0
2013-10-24 10:40:00,77.47,77.57,77.46,77.51,206000.0,59.9249,60.0023,59.9172,59.9558,206000.0
2013-10-24 10:50:00,77.5,77.52,77.45,77.52,136400.0,59.9481,59.9636,59.9094,59.9636,136400.0
2013-10-24 11:00:00,77.5,77.53,77.46,77.5,168400.0,59.9481,59.9713,59.9172,59.9481,168400.0
2013-10-24 11:10:00,77.48,77.5,77.42,77.49,82600.0,59.9326,59.9481,59.8862,59.9404,82600.0
2013-10-24 11:20:00,77.49,77.5,77.44,77.46,73200.0,59.9404,59.9481,59.9017,59.9172,73200.0
2013-10-24 11:30:00,77.47,77.48,77.38,77.42,68200.0,59.9249,59.9326,59.8553,59.8862,68200.0
2013-10-24 11:40:00,77.43,77.52,77.42,77.5,45000.0,59.894,59.9636,59.8862,59.9481,45000.0
2013-10-24 11:50:00,77.49,77.5,77.4,77.42,82800.0,59.9404,59.9481,59.8708,59.8862,82800.0
2013-10-24 12:00:00,77.42,77.47,77.42,77.44,61000.0,59.8862,59.9249,59.8862,59.9017,61000.0
2013-10-24 12:10:00,77.44,77.45,77.21,77.25,202400.0,59.9017,59.9094,59.7238,59.7547,202400.0
2013-10-24 12:20:00,77.25,77.34,77.23,77.33,40000.0,59.7547,59.8243,59.7393,59.8166,40000.0
2013-10-24 12:30:00,77.32,77.33,77.2,77.2,100400.0,59.8089,59.8166,59.7161,59.7161,100400.0
2013-10-24 12:40:00,77.2,77.21,77.03,77.08,97800.0,59.7161,59.7238,59.5846,59.6232,97800.0
2013-10-24 12:50:00,77.07,77.15,77.0,77.15,157200.0,59.6155,59.6774,59.5613,59.6774,157200.0
2013-10-24 13:00:00,77.14,77.16,77.06,77.08,47000.0,59.6696,59.6851,59.6078,59.6232,47000.0
2013-10-24 13:10:00,77.1,77.13,76.97,77.03,197600.0,59.6387,59.6619,59.5381,59.5846,197600.0
2013-10-24 13:20:00,77.04,77.13,77.02,77.13,80200.0,59.5923,59.6619,59.5768,59.6619,80200.0
2013-10-24 13:30:00,77.12,77.13,77.02,77.05,37400.0,59.6542,59.6619,59.5768,59.6,37400.0
2013-10-24 13:40:00,77.06,77.12,77.03,77.12,66400.0,59.6078,59.6542,59.5846,59.6542,66400.0
2013-10-24 13:50:00,77.1,77.13,77.07,77.08,100000.0,59.6387,59.6619,59.6155,59.6232,100000.0
2013-10-24 14:00:00,77.1,77.12,76.99,77.02,91600.0,59.6387,59.6542,59.5536,59.5768,91600.0
2013-10-24 14:10:00,77.01,77.03,76.9,76.98,92400.0,59.5691,59.5846,59.484,59.5459,92400.0
2013-10-24 14:20:00,76.99,77.08,76.98,77.07,57800.0,59.5536,59.6232,59.5459,59.6155,57800.0
2013-10-24 14:30:00,77.06,77.12,77.06,77.1,66800.0,59.6078,59.6542,59.6078,59.6387,66800.0
2013-10-24 14:40:00,77.1,77.13,77.06,77.1,101400.0,59.6387,59.6619,59.6078,59.6387,101400.0
2013-10-24 14:50:00,77.1,77.14,77.09,77.12,132000.0,59.6387,59.6696,59.631,59.6542,132000.0
2013-10-24 15:00:00,77.12,77.13,77.1,77.1,72400.0,59.6542,59.6619,59.6387,59.6387,72400.0
2013-10-24 15:10:00,77.09,77.12,77.04,77.06,119600.0,59.631,59.6542,59.5923,59.6078,119600.0
2013-10-24 15:20:00,77.06,77.1,77.05,77.08,85600.0,59.6078,59.6387,59.6,59.6232,85600.0
2013-10-24 15:30:00,77.08,77.1,77.01,77.01,166800.0,59.6232,59.6387,59.5691,59.5691,166800.0
2013-10-24 15:40:00,77.01,77.02,76.91,76.93,210400.0,59.5691,59.5768,59.4917,59.5072,210400.0
2013-10-24 15:50:00,76.93,77.07,76.93,77.04,332000.0,59.5072,59.6155,59.5072,59.5923,332000.0
2013-10-25 09:30:00,77.13,77.13,76.89,76.95,221800.0,59.6619,59.6619,59.4763,59.5227,221800.0
2013-10-25 09:40:00,76.95,77.0,76.76,76.88,192200.0,59.5227,59.5613,59.3757,59.4685,192200.0
2013-10-25 09:50:00,76.86,76.94,76.76,76.83,111600.0,59.4531,59.5149,59.3757,59.4298,111600.0
2013-10-25 10:00:00,76.84,76.94,76.82,76.88,80200.0,59.4376,59.5149,59.4221,59.4685,80200.0
2013-10-25 10:10:00,76.88,76.94,76.78,76.83,88600.0,59.4685,59.5149,59.3912,59.4298,88600.0
2013-10-25 10:20:00,76.83,76.85,76.7,76.71,74600.0,59.4298,59.4453,59.3293,59.337,74600.0
2013-10-25 10:30:00,76.7,76.75,76.5,76.52,157600.0,59.3293,59.368,59.1746,59.1901,157600.0
2013-10-25 10:40:00,76.51,76.51,76.27,76.38,228800.0,59.1823,59.1823,58.9967,59.0818,228800.0
2013-10-25 10:50:00,76.35,76.45,76.33,76.42,231800.0,59.0586,59.1359,59.0431,59.1127,231800.0
2013-10-25 11:00:00,76.42,76.44,76.35,76.36,121200.0,59.1127,59.1282,59.0586,59.0663,121200.0
2013-10-25 11:10:00,76.36,76.4,76.28,76.29,109000.0,59.0663,59.0972,59.0044,59.0121,109000.0
2013-10-25 11:20:00,76.29,76.4,76.29,76.36,68600.0,59.0121,59.0972,59.0121,59.0663,68600.0
2013-10-25 11:30:00,76.35,76.39,76.32,76.36,123000.0,59.0586,59.0895,59.0353,59.0663,123000.0
2013-10-25 11:40:00,76.36,76.41,76.32,76.34,189600.0,59.0663,59.105,59.0353,59.0508,189600.0
2013-10-25 11:50:00,76.34,76.5,76.31,76.46,156000.0,59.0508,59.1746,59.0276,59.1436,156000.0
2013-10-25 12:00:00,76.47,76.51,76.46,76.46,89400.0,59.1514,59.1823,59.1436,59.1436,89400.0
2013-10-25 12:10:00,76.46,76.5,76.44,76.46,71800.0,59.1436,59.1746,59.1282,59.1436,71800.0
2013-10-25 12:20:00,76.47,76.49,76.45,76.47,83600.0,59.1514,59.1668,59.1359,59.1514,83600.0
2013-10-25 12:30:00,76.47,76.49,76.46,76.46,88200.0,59.1514,59.1668,59.1436,59.1436,88200.0
2013-10-25 12:40:00,76.46,76.51,76.39,76.48,128600.0,59.1436,59.1823,59.0895,59.1591,128600.0
2013-10-25 12:50:00,76.48,76.51,76.4,76.49,83200.0,59.1591,59.1823,59.0972,59.1668,83200.0
2013-10-25 13:00:00,76.49,76.5,76.41,76.42,100200.0,59.1668,59.1746,59.105,59.1127,100200.0
2013-10-25 13:10:00,76.42,76.5,76.42,76.43,58800.0,59.1127,59.1746,59.1127,59.1204,58800.0
2013-10-25 13:20:00,76.44,76.45,76.36,76.42,44600.0,59.1282,59.1359,59.0663,59.1127,44600.0
2013-10-25 13:30:00,76.42,76.42,76.36,76.36,67200.0,59.1127,59.1127,59.0663,59.0663,67200.0
2013-10-25 13:40:00,76.36,76.37,76.33,76.35,106400.0,59.0663,59.074,59.0431,59.0586,106400.0
2013-10-25 13:50:00,76.35,76.38,76.32,76.33,66000.0,59.0586,59.0818,59.0353,59.0431,66000.0
2013-10-25 14:00:00,76.34,76.36,76.3,76.33,82400.0,59.0508,59.0663,59.0199,59.0431,82400.0
2013-10-25 14:10:00,76.33,76.37,76.33,76.35,61800.0,59.0431,59.074,59.0431,59.0586,61800.0
2013-10-25 14:20:00,76.33,76.35,76.3,76.34,89000.0,59.0431,59.0586,59.0199,59.0508,89000.0
2013-10-25 14:30:00,76.35,76.36,76.29,76.34,56400.0,59.0586,59.0663,59.0121,59.0508,56400.0
2013-10-25 14:40:00,76.34,76.36,76.33,76.35,88400.0,59.0508,59.0663,59.0431,59.0586,88400.0
2013-10-25 14:50:00,76.34,76.36,76.32,76.33,74400.0,59.0508,59.0663,59.0353,59.0431,74400.0
2013-10-25 15:00:00,76.33,76.36,76.31,76.33,88200.0,59.0431,59.0663,59.0276,59.0431,88200.0
2013-10-25 15:10:00,76.33,76.35,76.3,76.33,118200.0,59.0431,59.0586,59.0199,59.0431,118200.0
2013-10-25 15:20:00,76.34,76.35,76.28,76.28,112400.0,59.0508,59.0586,59.0044,59.0044,112400.0
2013-10-25 15:30:00,76.28,76.28,76.2,76.2,200200.0,59.0044,59.0044,58.9425,58.9425,200200.0
2013-10-25 15:40:00,76.21,76.26,76.21,76.23,295000.0,58.9503,58.9889,58.9503,58.9657,295000.0
2013-10-25 15:50:00,76.24,76.26,76.16,76.21,691000.0,58.9735,58.9889,58.9116,58.9503,691000.0
2013-10-28 09:30:00,76.26,76.38,76.16,76.26,125400.0,58.9889,59.0818,58.9116,58.9889,125400.0
2013-10-28 09:40:00,76.3,76.36,76.24,76.33,75000.0,59.0199,59.0663,58.9735,59.0431,75000.0
2013-10-28 09:50:00,76.32,76.32,76.1,76.2,194000.0,59.0353,59.0353,58.8652,58.9425,194000.0
2013-10-28 10:00:00,76.21,76.26,76.14,76.23,259000.0,58.9503,58.9889,58.8961,58.9657,259000.0
2013-10-28 10:10:00,76.26,76.26,76.2,76.22,107400.0,58.9889,58.9889,58.9425,58.958,107400.0
2013-10-28 10:20:00,76.22,76.28,76.21,76.25,138600.0,58.958,59.0044,58.9503,58.9812,138600.0
2013-10-28 10:30:00,76.26,76.32,76.22,76.27,194000.0,58.9889,59.0353,58.958,58.9967,194000.0
2013-10-28 10:40:00,76.27,76.28,76.2,76.27,92400.0,58.9967,59.0044,58.9425,58.9967,92400.0
2013-10-28 10:50:00,76.27,76.28,76.17,76.23,124600.0,58.9967,59.0044,58.9193,58.9657,124600.0
2013-10-28 11:00:00,76.22,76.27,76.12,76.13,110600.0,58.958,58.9967,58.8806,58.8884,110600.0
2013-10-28 11:10:00,76.13,76.22,76.11,76.2,134400.0,58.8884,58.958,58.8729,58.9425,134400.0
2013-10-28 11:20:00,76.2,76.24,76.16,76.24,83200.0,58.9425,58.9735,58.9116,58.9735,83200.0
2013-10-28 11:30:00,76.23,76.25,76.2,76.22,90800.0,58.9657,58.9812,58.9425,58.958,90800.0
2013-10-28 11:40:00,76.21,76.25,76.13,76.16,76600.0,58.9503,58.9812,58.8884,58.9116,76600.0
2013-10-28 11:50:00,76.15,76.2,76.14,76.2,68800.0,58.9039,58.9425,58.8961,58.9425,68800.0
2013-10-28 12:00:00,76.2,76.26,76.2,76.22,66800.0,58.9425,58.9889,58.9425,58.958,66800.0
2013-10-28 12:10:00,76.23,76.26,76.2,76.25,62800.0,58.9657,58.9889,58.9425,58.9812,62800.0
2013-10-28 12:20:00,76.25,76.25,76.19,76.24,86000.0,58.9812,58.9812,58.9348,58.9735,86000.0
2013-10-28 12:30:00,76.24,76.26,76.19,76.24,74600.0,58.9735,58.9889,58.9348,58.9735,74600.0
2013-10-28 12:40:00,76.24,76.31,76.24,76.29,144400.0,58.9735,59.0276,58.9735,59.0121,144400.0
2013-10-28 12:50:00,76.3,76.3,76.24,76.27,76800.0,59.0199,59.0199,58.9735,58.9967,76800.0
2013-10-28 13:00:00,76.27,76.29,76.21,76.21,58400.0,58.9967,59.0121,58.9503,58.9503,58400.0
2013-10-28 13:10:00,76.22,76.25,76.17,76.25,49600.0,58.958,58.9812,58.9193,58.9812,49600.0
2013-10-28 13:20:00,76.25,76.28,76.23,76.26,101000.0,58.9812,59.0044,58.9657,58.9889,101000.0
2013-10-28 13:30:00,76.26,76.26,76.24,76.26,73200.0,58.9889,58.9889,58.9735,58.9889,73200.0
2013-10-28 13:40:00,76.26,76.27,76.24,76.25,93000.0,58.9889,58.9967,58.9735,58.9812,93000.0
2013-10-28 13:50:00,76.25,76.25,76.19,76.21,49200.0,58.9812,58.9812,58.9348,58.9503,49200.0
2013-10-28 14:00:00,76.21,76.23,76.17,76.21,53200.0,58.9503,58.9657,58.9193,58.9503,53200.0
2013-10-28 14:10:00,76.22,76.25,76.16,76.21,104400.0,58.958,58.9812,58.9116,58.9503,104400.0
2013-10-28 14:20:00,76.21,76.25,76.21,76.24,61600.0,58.9503,58.9812,58.9503,58.9735,61600.0
2013-10-28 14:30:00,76.24,76.27,76.21,76.21,52800.0,58.9735,58.9967,58.9503,58.9503,52800.0
2013-10-28 14:40:00,76.21,76.22,76.13,76.16,141400.0,58.9503,58.958,58.8884,58.9116,141400.0
2013-10-28 14:50:00,76.17,76.22,76.15,76.2,79800.0,58.9193,58.958,58.9039,58.9425,79800.0
2013-10-28 15:00:00,76.2,76.2,76.13,76.14,105600.0,58.9425,58.9425,58.8884,58.8961,105600.0
2013-10-28 15:10:00,76.14,76.16,76.1,76.13,81800.0,58.8961,58.9116,58.8652,58.8884,81800.0
2013-10-28 15:20:00,76.13,76.16,76.11,76.15,107200.0,58.8884,58.9116,58.8729,58.9039,107200.0
2013-10-28 15:30:00,76.15,76.16,76.08,76.09,141400.0,58.9039,58.9116,58.8497,58.8574,141400.0
2013-10-28 15:40:00,76.09,76.14,76.01,76.07,207000.0,58.8574,58.8961,58.7956,58.842,207000.0
2013-10-28 15:50:00,76.06,76.07,76.01,76.05,388400.0,58.8342,58.842,58.7956,58.8265,388400.0
2013-10-29 09:30:00,76.21,76.4,76.09,76.23,117800.0,58.9503,59.0972,58.8574,58.9657,117800.0
2013-10-29 09:40:00,76.21,76.26,76.05,76.26,50400.0,58.9503,58.9889,58.8265,58.9889,50400.0
2013-10-29 09:50:00,76.27,76.31,76.14,76.2,64000.0,58.9967,59.0276,58.8961,58.9425,64000.0
2013-10-29 10:00:00,76.19,76.21,76.08,76.18,72000.0,58.9348,58.9503,58.8497,58.9271,72000.0
2013-10-29 10:10:00,76.2,76.23,76.03,76.08,88200.0,58.9425,58.9657,58.811,58.8497,88200.0
2013-10-29 10:20:00,76.07,76.13,76.01,76.11,112800.0,58.842,58.8884,58.7956,58.8729,112800.0
2013-10-29 10:30:00,76.11,76.17,76.03,76.07,87000.0,58.8729,58.9193,58.811,58.842,87000.0
2013-10-29 10:40:00,76.06,76.08,75.95,75.96,79800.0,58.8342,58.8497,58.7491,58.7569,79800.0
2013-10-29 10:50:00,75.97,75.97,75.74,75.86,188000.0,58.7646,58.7646,58.5867,58.6795,188000.0
2013-10-29 11:00:00,75.86,76.04,75.82,76.01,81600.0,58.6795,58.8188,58.6486,58.7956,81600.0
2013-10-29 11:10:00,76.01,76.01,75.88,75.98,101400.0,58.7956,58.7956,58.695,58.7724,101400.0
2013-10-29 11:20:00,75.99,76.03,75.96,75.99,70200.0,58.7801,58.811,58.7569,58.7801,70200.0
2013-10-29 11:30:00,75.99,76.0,75.91,75.97,52000.0,58.7801,58.7878,58.7182,58.7646,52000.0
2013-10-29 11:40:00,75.97,76.0,75.89,75.89,166400.0,58.7646,58.7878,58.7027,58.7027,166400.0
2013-10-29 11:50:00,75.92,75.96,75.9,75.94,65800.0,58.7259,58.7569,58.7105,58.7414,65800.0
2013-10-29 12:00:00,75.94,75.97,75.89,75.93,64800.0,58.7414,58.7646,58.7027,58.7337,64800.0
2013-10-29 12:10:00,75.93,75.96,75.9,75.92,49800.0,58.7337,58.7569,58.7105,58.7259,49800.0
2013-10-29 12:20:00,75.91,75.95,75.86,75.91,58000.0,58.7182,58.7491,58.6795,58.7182,58000.0
2013-10-29 12:30:00,75.92,75.93,75.76,75.76,53600.0,58.7259,58.7337,58.6022,58.6022,53600.0
2013-10-29 12:40:00,75.76,75.89,75.76,75.86,56200.0,58.6022,58.7027,58.6022,58.6795,56200.0
2013-10-29 12:50:00,75.85,75.87,75.78,75.81,80800.0,58.6718,58.6873,58.6176,58.6409,80800.0
2013-10-29 13:00:00,75.81,75.84,75.73,75.74,77800.0,58.6409,58.6641,58.579,58.5867,77800.0
2013-10-29 13:10:00,75.74,75.76,75.63,75.68,92600.0,58.5867,58.6022,58.5016,58.5403,92600.0
2013-10-29 13:20:00,75.67,75.68,75.56,75.58,113600.0,58.5326,58.5403,58.4475,58.4629,113600.0
2013-10-29 13:30:00,75.58,75.61,75.47,75.49,159600.0,58.4629,58.4861,58.3779,58.3933,159600.0
2013-10-29 13:40:00,75.48,75.57,75.38,75.42,148600.0,58.3856,58.4552,58.3082,58.3392,148600.0
2013-10-29 13:50:00,75.44,75.5,75.29,75.32,164000.0,58.3546,58.4011,58.2386,58.2618,164000.0
2013-10-29 14:00:00,75.33,75.45,75.31,75.31,273600.0,58.2696,58.3624,58.2541,58.2541,273600.0
2013-10-29 14:10:00,75.31,75.33,75.24,75.24,115800.0,58.2541,58.2696,58.1999,58.1999,115800.0
2013-10-29 14:20:00,75.24,75.25,74.98,75.02,374200.0,58.1999,58.2077,57.9988,58.0298,374200.0
2013-10-29 14:30:00,75.03,75.17,74.95,75.09,473400.0,58.0375,58.1458,57.9756,58.0839,473400.0
2013-10-29 14:40:00,75.13,75.24,75.11,75.19,198000.0,58.1149,58.1999,58.0994,58.1613,198000.0
2013-10-29 14:50:00,75.19,75.3,75.12,75.12,136800.0,58.1613,58.2464,58.1071,58.1071,136800.0
2013-10-29 15:00:00,75.12,75.13,75.04,75.05,173400.0,58.1071,58.1149,58.0452,58.053,173400.0
2013-10-29 15:10:00,75.06,75.09,75.0,75.03,233000.0,58.0607,58.0839,58.0143,58.0375,233000.0
2013-10-29 15:20:00,75.03,75.08,75.0,75.03,192400.0,58.0375,58.0762,58.0143,58.0375,192400.0
2013-10-29 15:30:00,75.02,75.11,74.96,75.1,235800.0,58.0298,58.0994,57.9834,58.0917,235800.0
2013-10-29 15:40:00,75.1,75.17,75.02,75.16,432000.0,58.0917,58.1458,58.0298,58.1381,432000.0
2013-10-29 15:50:00,75.17,75.3,75.15,75.3,583600.0,58.1458,58.2464,58.1303,58.2464,583600.0
2013-10-30 09:30:00,74.82,75.6,74.78,75.5,318600.0,57.8751,58.4784,57.8441,58.4011,318600.0
2013-10-30 09:40:00,75.45,75.52,75.0,75.12,253600.0,58.3624,58.4165,58.0143,58.1071,253600.0
2013-10-30 09:50:00,75.17,75.36,75.1,75.3,268800.0,58.1458,58.2928,58.0917,58.2464,268800.0
2013-10-30 10:00:00,75.3,75.37,74.97,74.99,354200.0,58.2464,58.3005,57.9911,58.0066,354200.0
2013-10-30 10:10:00,74.99,75.08,74.9,75.02,228400.0,58.0066,58.0762,57.9369,58.0298,228400.0
2013-10-30 10:20:00,75.02,75.08,74.84,74.85,226200.0,58.0298,58.0762,57.8905,57.8983,226200.0
2013-10-30 10:30:00,74.83,75.06,74.76,74.98,189800.0,57.8828,58.0607,57.8287,57.9988,189800.0
2013-10-30 10:40:00,74.95,75.11,74.95,75.11,185400.0,57.9756,58.0994,57.9756,58.0994,185400.0
2013-10-30 10:50:00,75.11,75.15,75.0,75.08,156800.0,58.0994,58.1303,58.0143,58.0762,156800.0
2013-10-30 11:00:00,75.08,75.16,75.04,75.06,101200.0,58.0762,58.1381,58.0452,58.0607,101200.0
2013-10-30 11:10:00,75.05,75.08,74.92,74.92,122200.0,58.053,58.0762,57.9524,57.9524,122200.0
2013-10-30 11:20:00,74.91,74.95,74.83,74.88,176800.0,57.9447,57.9756,57.8828,57.9215,176800.0
2013-10-30 11:30:00,74.88,74.88,74.76,74.78,168200.0,57.9215,57.9215,57.8287,57.8441,168200.0
2013-10-30 11:40:00,74.8,74.8,74.64,74.78,172000.0,57.8596,57.8596,57.7358,57.8441,172000.0
2013-10-30 11:50:00,74.79,74.79,74.69,74.7,147800.0,57.8519,57.8519,57.7745,57.7822,147800.0
2013-10-30 12:00:00,74.67,74.72,74.61,74.66,142200.0,57.759,57.7977,57.7126,57.7513,142200.0
2013-10-30 12:10:00,74.66,74.73,74.63,74.72,515000.0,57.7513,57.8054,57.7281,57.7977,515000.0
2013-10-30 12:20:00,74.73,74.85,74.72,74.85,109400.0,57.8054,57.8983,57.7977,57.8983,109400.0
2013-10-30 12:30:00,74.83,74.91,74.82,74.9,82600.0,57.8828,57.9447,57.8751,57.9369,82600.0
2013-10-30 12:40:00,74.9,75.02,74.87,75.0,77400.0,57.9369,58.0298,57.9137,58.0143,77400.0
2013-10-30 12:50:00,75.0,75.0,74.92,74.99,101200.0,58.0143,58.0143,57.9524,58.0066,101200.0
2013-10-30 13:00:00,74.98,75.0,74.86,74.92,122400.0,57.9988,58.0143,57.906,57.9524,122400.0
2013-10-30 13:10:00,74.92,75.0,74.92,74.98,89200.0,57.9524,58.0143,57.9524,57.9988,89200.0
2013-10-30 13:20:00,74.98,74.99,74.87,74.87,95000.0,57.9988,58.0066,57.9137,57.9137,95000.0
2013-10-30 13:30:00,74.87,75.0,74.81,74.95,98400.0,57.9137,58.0143,57.8673,57.9756,98400.0
2013-10-30 13:40:00,74.95,74.97,74.86,74.93,79600.0,57.9756,57.9911,57.906,57.9602,79600.0
2013-10-30 13:50:00,74.94,75.06,74.89,74.99,147800.0,57.9679,58.0607,57.9292,58.0066,147800.0
2013-10-30 14:00:00,75.0,75.33,74.92,75.17,298600.0,58.0143,58.2696,57.9524,58.1458,298600.0
2013-10-30 14:10:00,75.19,75.38,75.0,75.13,358400.0,58.1613,58.3082,58.0143,58.1149,358400.0
2013-10-30 14:20:00,75.15,75.21,75.01,75.17,272600.0,58.1303,58.1767,58.022,58.1458,272600.0
2013-10-30 14:30:00,75.17,75.35,75.12,75.22,247400.0,58.1458,58.285,58.1071,58.1845,247400.0
2013-10-30 14:40:00,75.23,75.26,75.09,75.11,215000.0,58.1922,58.2154,58.0839,58.0994,215000.0
2013-10-30 14:50:00,75.1,75.21,75.0,75.16,171600.0,58.0917,58.1767,58.0143,58.1381,171600.0
2013-10-30 15:00:00,75.16,75.23,75.08,75.11,204800.0,58.1381,58.1922,58.0762,58.0994,204800.0
2013-10-30 15:10:00,75.11,75.16,75.08,75.16,198400.0,58.0994,58.1381,58.0762,58.1381,198400.0
2013-10-30 15:20:00,75.17,75.21,75.13,75.17,224200.0,58.1458,58.1767,58.1149,58.1458,224200.0
2013-10-30 15:30:00,75.2,75.39,75.18,75.39,212800.0,58.169,58.316,58.1535,58.316,212800.0
2013-10-30 15:40:00,75.39,75.47,75.27,75.27,328200.0,58.316,58.3779,58.2231,58.2231,328200.0
2013-10-30 15:50:00,75.28,75.33,75.23,75.29,582600.0,58.2309,58.2696,58.1922,58.2386,582600.0
2013-10-31 09:30:00,75.34,75.47,75.15,75.44,200000.0,58.2773,58.3779,58.1303,58.3546,200000.0
2013-10-31 09:40:00,75.47,75.81,75.42,75.7,180800.0,58.3779,58.6409,58.3392,58.5558,180800.0
2013-10-31 09:50:00,75.71,75.71,75.43,75.53,147200.0,58.5635,58.5635,58.3469,58.4243,147200.0
2013-10-31 10:00:00,75.53,75.57,75.42,75.43,216600.0,58.4243,58.4552,58.3392,58.3469,216600.0
2013-10-31 10:10:00,75.42,75.56,75.42,75.48,155600.0,58.3392,58.4475,58.3392,58.3856,155600.0
2013-10-31 10:20:00,75.46,75.7,75.46,75.64,102000.0,58.3701,58.5558,58.3701,58.5094,102000.0
2013-10-31 10:30:00,75.64,75.75,75.59,75.63,140800.0,58.5094,58.5944,58.4707,58.5016,140800.0
2013-10-31 10:40:00,75.63,75.78,75.61,75.73,208600.0,58.5016,58.6176,58.4861,58.579,208600.0
2013-10-31 10:50:00,75.74,75.86,75.7,75.82,125600.0,58.5867,58.6795,58.5558,58.6486,125600.0
2013-10-31 11:00:00,75.83,75.89,75.79,75.85,140400.0,58.6563,58.7027,58.6254,58.6718,140400.0
2013-10-31 11:10:00,75.84,75.85,75.64,75.65,106600.0,58.6641,58.6718,58.5094,58.5171,106600.0
2013-10-31 11:20:00,75.65,75.75,75.64,75.75,125600.0,58.5171,58.5944,58.5094,58.5944,125600.0
2013-10-31 11:30:00,75.74,75.75,75.67,75.73,110400.0,58.5867,58.5944,58.5326,58.579,110400.0
2013-10-31 11:40:00,75.75,75.78,75.69,75.7,121000.0,58.5944,58.6176,58.548,58.5558,121000.0
2013-10-31 11:50:00,75.7,75.75,75.63,75.66,54800.0,58.5558,58.5944,58.5016,58.5248,54800.0
2013-10-31 12:00:00,75.66,75.74,75.61,75.67,58800.0,58.5248,58.5867,58.4861,58.5326,58800.0
2013-10-31 12:10:00,75.67,75.69,75.62,75.64,56600.0,58.5326,58.548,58.4939,58.5094,56600.0
2013-10-31 12:20:00,75.66,75.75,75.64,75.7,57600.0,58.5248,58.5944,58.5094,58.5558,57600.0
2013-10-31 12:30:00,75.71,75.85,75.71,75.79,98600.0,58.5635,58.6718,58.5635,58.6254,98600.0
2013-10-31 12:40:00,75.8,75.89,75.74,75.75,79800.0,58.6331,58.7027,58.5867,58.5944,79800.0
2013-10-31 12:50:00,75.77,75.82,75.74,75.77,34800.0,58.6099,58.6486,58.5867,58.6099,34800.0
2013-10-31 13:00:00,75.77,75.77,75.67,75.67,41200.0,58.6099,58.6099,58.5326,58.5326,41200.0
2013-10-31 13:10:00,75.67,75.71,75.63,75.67,40000.0,58.5326,58.5635,58.5016,58.5326,40000.0
2013-10-31 13:20:00,75.71,75.72,75.66,75.7,64000.0,58.5635,58.5712,58.5248,58.5558,64000.0
2013-10-31 13:30:00,75.7,75.77,75.67,75.76,43000.0,58.5558,58.6099,58.5326,58.6022,43000.0
2013-10-31 13:40:00,75.76,75.81,75.7,75.8,50600.0,58.6022,58.6409,58.5558,58.6331,50600.0
2013-10-31 13:50:00,75.8,75.83,75.75,75.82,99400.0,58.6331,58.6563,58.5944,58.6486,99400.0
2013-10-31 14:00:00,75.82,75.92,75.81,75.89,72000.0,58.6486,58.7259,58.6409,58.7027,72000.0
2013-10-31 14:10:00,75.89,76.11,75.89,76.08,102200.0,58.7027,58.8729,58.7027,58.8497,102200.0
2013-10-31 14:20:00,76.1,76.14,75.98,76.1,85000.0,58.8652,58.8961,58.7724,58.8652,85000.0
2013-10-31 14:30:00,76.1,76.11,76.06,76.11,57400.0,58.8652,58.8729,58.8342,58.8729,57400.0
2013-10-31 14:40:00,76.13,76.13,76.06,76.07,53800.0,58.8884,58.8884,58.8342,58.842,53800.0
2013-10-31 14:50:00,76.07,76.07,76.03,76.04,132200.0,58.842,58.842,58.811,58.8188,132200.0
2013-10-31 15:00:00,76.05,76.07,75.96,76.0,240600.0,58.8265,58.842,58.7569,58.7878,240600.0
2013-10-31 15:10:00,75.99,76.01,75.9,75.91,95400.0,58.7801,58.7956,58.7105,58.7182,95400.0
2013-10-31 15:20:00,75.91,75.95,75.83,75.83,144600.0,58.7182,58.7491,58.6563,58.6563,144600.0
2013-10-31 15:30:00,75.83,75.91,75.81,75.89,192200.0,58.6563,58.7182,58.6409,58.7027,192200.0
2013-10-31 15:40:00,75.89,75.89,75.72,75.85,234800.0,58.7027,58.7027,58.5712,58.6718,234800.0
2013-10-31 15:50:00,75.84,75.85,75.72,75.73,548000.0,58.6641,58.6718,58.5712,58.579,548000.0
2013-11-01 09:30:00,76.06,76.39,75.99,76.2,208200.0,58.8342,59.0895,58.7801,58.9425,208200.0
2013-11-01 09:40:00,76.2,76.36,76.08,76.14,157600.0,58.9425,59.0663,58.8497,58.8961,157600.0
2013-11-01 09:50:00,76.13,76.35,76.11,76.14,146200.0,58.8884,59.0586,58.8729,58.8961,146200.0
2013-11-01 10:00:00,76.19,76.35,76.11,76.31,237400.0,58.9348,59.0586,58.8729,59.0276,237400.0
2013-11-01 10:10:00,76.33,76.38,75.76,75.83,119400.0,59.0431,59.0818,58.6022,58.6563,119400.0
2013-11-01 10:20:00,75.81,75.99,75.75,75.99,175200.0,58.6409,58.7801,58.5944,58.7801,175200.0
2013-11-01 10:30:00,75.97,76.04,75.92,76.02,55400.0,58.7646,58.8188,58.7259,58.8033,55400.0
2013-11-01 10:40:00,76.02,76.19,76.01,76.14,70000.0,58.8033,58.9348,58.7956,58.8961,70000.0
2013-11-01 10:50:00,76.14,76.33,76.13,76.3,88000.0,58.8961,59.0431,58.8884,59.0199,88000.0
2013-11-01 11:00:00,76.32,76.33,75.88,75.88,121200.0,59.0353,59.0431,58.695,58.695,121200.0
2013-11-01 11:10:00,75.89,75.96,75.72,75.83,82000.0,58.7027,58.7569,58.5712,58.6563,82000.0
2013-11-01 11:20:00,75.83,76.03,75.83,75.94,195400.0,58.6563,58.811,58.6563,58.7414,195400.0
2013-11-01 11:30:00,75.95,76.13,75.92,76.07,102200.0,58.7491,58.8884,58.7259,58.842,102200.0
2013-11-01 11:40:00,76.06,76.1,76.03,76.08,39000.0,58.8342,58.8652,58.811,58.8497,39000.0
2013-11-01 11:50:00,76.08,76.1,75.97,76.02,53800.0,58.8497,58.8652,58.7646,58.8033,53800.0
2013-11-01 12:00:00,76.01,76.25,76.01,76.24,79800.0,58.7956,58.9812,58.7956,58.9735,79800.0
2013-11-01 12:10:00,76.23,76.25,76.2,76.24,59600.0,58.9657,58.9812,58.9425,58.9735,59600.0
2013-11-01 12:20:00,76.24,76.38,76.24,76.3,126200.0,58.9735,59.0818,58.9735,59.0199,126200.0
2013-11-01 12:30:00,76.29,76.39,76.27,76.35,57200.0,59.0121,59.0895,58.9967,59.0586,57200.0
2013-11-01 12:40:00,76.35,76.4,76.33,76.37,112400.0,59.0586,59.0972,59.0431,59.074,112400.0
2013-11-01 12:50:00,76.37,76.52,76.36,76.39,173000.0,59.074,59.1901,59.0663,59.0895,173000.0
2013-11-01 13:00:00,76.38,76.39,76.32,76.32,88600.0,59.0818,59.0895,59.0353,59.0353,88600.0
2013-11-01 13:10:00,76.33,76.37,76.32,76.36,32000.0,59.0431,59.074,59.0353,59.0663,32000.0
2013-11-01 13:20:00,76.36,76.38,76.29,76.33,89200.0,59.0663,59.0818,59.0121,59.0431,89200.0
2013-11-01 13:30:00,76.33,76.53,76.33,76.5,101000.0,59.0431,59.1978,59.0431,59.1746,101000.0
2013-11-01 13:40:00,76.49,76.56,76.48,76.54,55800.0,59.1668,59.221,59.1591,59.2055,55800.0
2013-11-01 13:50:00,76.55,76.56,76.48,76.54,67400.0,59.2133,59.221,59.1591,59.2055,67400.0
2013-11-01 14:00:00,76.55,76.58,76.51,76.55,55400.0,59.2133,59.2365,59.1823,59.2133,55400.0
2013-11-01 14:10:00,76.55,76.56,76.42,76.47,97200.0,59.2133,59.221,59.1127,59.1514,97200.0
2013-11-01 14:20:00,76.47,76.54,76.45,76.53,42800.0,59.1514,59.2055,59.1359,59.1978,42800.0
2013-11-01 14:30:00,76.54,76.54,76.47,76.48,68400.0,59.2055,59.2055,59.1514,59.1591,68400.0
2013-11-01 14:40:00,76.47,76.57,76.46,76.52,99400.0,59.1514,59.2287,59.1436,59.1901,99400.0
2013-11-01 14:50:00,76.53,76.56,76.42,76.42,113200.0,59.1978,59.221,59.1127,59.1127,113200.0
2013-11-01 15:00:00,76.42,76.49,76.39,76.46,98800.0,59.1127,59.1668,59.0895,59.1436,98800.0
2013-11-01 15:10:00,76.47,76.57,76.47,76.49,140800.0,59.1514,59.2287,59.1514,59.1668,140800.0
2013-11-01 15:20:00,76.49,76.5,76.46,76.5,95000.0,59.1668,59.1746,59.1436,59.1746,95000.0
2013-11-01 15:30:00,76.49,76.53,76.46,76.46,387600.0,59.1668,59.1978,59.1436,59.1436,387600.0
2013-11-01 15:40:00,76.47,76.58,76.46,76.48,331400.0,59.1514,59.2365,59.1436,59.1591,331400.0
2013-11-01 15:50:00,76.48,76.48,76.35,76.4,469800.0,59.1591,59.1591,59.0586,59.0972,469800.0
2013-11-04 09:30:00,76.86,76.97,76.62,76.72,184000.0,59.4531,59.5381,59.2674,59.3448,184000.0
2013-11-04 09:40:00,76.72,76.83,76.68,76.81,136800.0,59.3448,59.4298,59.3138,59.4144,136800.0
2013-11-04 09:50:00,76.77,76.86,76.69,76.79,103000.0,59.3834,59.4531,59.3216,59.3989,103000.0
2013-11-04 10:00:00,76.79,76.83,76.7,76.73,168800.0,59.3989,59.4298,59.3293,59.3525,168800.0
2013-11-04 10:10:00,76.73,76.79,76.7,76.75,99000.0,59.3525,59.3989,59.3293,59.368,99000.0
2013-11-04 10:20:00,76.74,76.77,76.71,76.75,65800.0,59.3602,59.3834,59.337,59.368,65800.0
2013-11-04 10:30:00,76.75,76.79,76.69,76.72,142000.0,59.368,59.3989,59.3216,59.3448,142000.0
2013-11-04 10:40:00,76.72,76.74,76.65,76.71,98000.0,59.3448,59.3602,59.2906,59.337,98000.0
2013-11-04 10:50:00,76.71,76.75,76.71,76.71,114000.0,59.337,59.368,59.337,59.337,114000.0
2013-11-04 11:00:00,76.71,76.82,76.71,76.75,58200.0,59.337,59.4221,59.337,59.368,58200.0
2013-11-04 11:10:00,76.74,76.87,76.71,76.83,67800.0,59.3602,59.4608,59.337,59.4298,67800.0
2013-11-04 11:20:00,76.82,76.82,76.71,76.75,97400.0,59.4221,59.4221,59.337,59.368,97400.0
2013-11-04 11:30:00,76.73,76.76,76.71,76.75,57800.0,59.3525,59.3757,59.337,59.368,57800.0
2013-11-04 11:40:00,76.75,76.79,76.71,76.72,87200.0,59.368,59.3989,59.337,59.3448,87200.0
2013-11-04 11:50:00,76.72,76.74,76.71,76.72,64600.0,59.3448,59.3602,59.337,59.3448,64600.0
2013-11-04 12:00:00,76.71,76.73,76.69,76.71,95800.0,59.337,59.3525,59.3216,59.337,95800.0
2013-11-04 12:10:00,76.71,76.8,76.7,76.77,64000.0,59.337,59.4066,59.3293,59.3834,64000.0
2013-11-04 12:20:00,76.77,76.95,76.76,76.92,71600.0,59.3834,59.5227,59.3757,59.4995,71600.0
2013-11-04 12:30:00,76.92,76.94,76.87,76.91,85800.0,59.4995,59.5149,59.4608,59.4917,85800.0
2013-11-04 12:40:00,76.89,76.91,76.77,76.78,69400.0,59.4763,59.4917,59.3834,59.3912,69400.0
2013-11-04 12:50:00,76.78,76.79,76.66,76.67,86400.0,59.3912,59.3989,59.2983,59.3061,86400.0
2013-11-04 13:00:00,76.67,76.72,76.66,76.68,75600.0,59.3061,59.3448,59.2983,59.3138,75600.0
2013-11-04 13:10:00,76.67,76.74,76.67,76.71,49400.0,59.3061,59.3602,59.3061,59.337,49400.0
2013-11-04 13:20:00,76.72,76.74,76.67,76.7,55200.0,59.3448,59.3602,59.3061,59.3293,55200.0
2013-11-04 13:30:00,76.68,76.7,76.67,76.69,39600.0,59.3138,59.3293,59.3061,59.3216,39600.0
2013-11-04 13:40:00,76.69,76.69,76.66,76.67,60800.0,59.3216,59.3216,59.2983,59.3061,60800.0
2013-11-04 13:50:00,76.67,76.69,76.66,76.67,68000.0,59.3061,59.3216,59.2983,59.3061,68000.0
2013-11-04 14:00:00,76.67,76.69,76.66,76.67,60200.0,59.3061,59.3216,59.2983,59.3061,60200.0
2013-11-04 14:10:00,76.67,76.69,76.66,76.67,79600.0,59.3061,59.3216,59.2983,59.3061,79600.0
2013-11-04 14:20:00,76.67,76.74,76.67,76.73,71600.0,59.3061,59.3602,59.3061,59.3525,71600.0
2013-11-04 14:30:00,76.73,76.88,76.72,76.87,77400.0,59.3525,59.4685,59.3448,59.4608,77400.0
2013-11-04 14:40:00,76.88,76.92,76.85,76.86,108800.0,59.4685,59.4995,59.4453,59.4531,108800.0
2013-11-04 14:50:00,76.87,76.92,76.86,76.88,71800.0,59.4608,59.4995,59.4531,59.4685,71800.0
2013-11-04 15:00:00,76.86,76.95,76.86,76.89,74800.0,59.4531,59.5227,59.4531,59.4763,74800.0
2013-11-04 15:10:00,76.89,76.89,76.85,76.86,91000.0,59.4763,59.4763,59.4453,59.4531,91000.0
2013-11-04 15:20:00,76.87,76.9,76.84,76.89,91400.0,59.4608,59.484,59.4376,59.4763,91400.0
2013-11-04 15:30:00,76.89,76.91,76.83,76.83,105600.0,59.4763,59.4917,59.4298,59.4298,105600.0
2013-11-04 15:40:00,76.83,76.86,76.8,76.84,148800.0,59.4298,59.4531,59.4066,59.4376,148800.0
2013-11-04 15:50:00,76.84,76.91,76.82,76.89,263800.0,59.4376,59.4917,59.4221,59.4763,263800.0
2013-11-05 09:30:00,76.69,76.8,76.49,76.67,122400.0,59.3216,59.4066,59.1668,59.3061,122400.0
2013-11-05 09:40:00,76.69,76.69,76.48,76.5,176600.0,59.3216,59.3216,59.1591,59.1746,176600.0
2013-11-05 09:50:00,76.5,76.58,76.5,76.57,165400.0,59.1746,59.2365,59.1746,59.2287,165400.0
2013-11-05 10:00:00,76.58,76.77,76.5,76.76,93800.0,59.2365,59.3834,59.1746,59.3757,93800.0
2013-11-05 10:10:00,76.76,76.79,76.62,76.63,175000.0,59.3757,59.3989,59.2674,59.2751,175000.0
2013-11-05 10:20:00,76.66,76.7,76.52,76.62,289000.0,59.2983,59.3293,59.1901,59.2674,289000.0
2013-11-05 10:30:00,76.62,76.66,76.52,76.58,47400.0,59.2674,59.2983,59.1901,59.2365,47400.0
2013-11-05 10:40:00,76.58,76.66,76.51,76.53,34200.0,59.2365,59.2983,59.1823,59.1978,34200.0
2013-11-05 10:50:00,76.54,76.58,76.5,76.5,115600.0,59.2055,59.2365,59.1746,59.1746,115600.0
2013-11-05 11:00:00,76.5,76.57,76.5,76.51,117800.0,59.1746,59.2287,59.1746,59.1823,117800.0
2013-11-05 11:10:00,76.5,76.53,76.49,76.51,211200.0,59.1746,59.1978,59.1668,59.1823,211200.0
2013-11-05 11:20:00,76.52,76.63,76.52,76.59,107000.0,59.1901,59.2751,59.1901,59.2442,107000.0
2013-11-05 11:30:00,76.61,76.67,76.59,76.62,63400.0,59.2597,59.3061,59.2442,59.2674,63400.0
2013-11-05 11:40:00,76.61,76.64,76.6,76.62,82800.0,59.2597,59.2829,59.2519,59.2674,82800.0
2013-11-05 11:50:00,76.63,76.66,76.6,76.62,85400.0,59.2751,59.2983,59.2519,59.2674,85400.0
2013-11-05 12:00:00,76.63,76.63,76.59,76.61,76800.0,59.2751,59.2751,59.2442,59.2597,76800.0
2013-11-05 12:10:00,76.61,76.64,76.59,76.61,83000.0,59.2597,59.2829,59.2442,59.2597,83000.0
2013-11-05 12:20:00,76.61,76.71,76.6,76.66,56600.0,59.2597,59.337,59.2519,59.2983,56600.0
2013-11-05 12:30:00,76.65,76.67,76.55,76.56,42000.0,59.2906,59.3061,59.2133,59.221,42000.0
2013-11-05 12:40:00,76.58,76.58,76.54,76.54,63400.0,59.2365,59.2365,59.2055,59.2055,63400.0
2013-11-05 12:50:00,76.55,76.56,76.5,76.52,49200.0,59.2133,59.221,59.1746,59.1901,49200.0
2013-11-05 13:00:00,76.53,76.56,76.5,76.51,86200.0,59.1978,59.221,59.1746,59.1823,86200.0
2013-11-05 13:10:00,76.51,76.54,76.5,76.53,54800.0,59.1823,59.2055,59.1746,59.1978,54800.0
2013-11-05 13:20:00,76.53,76.56,76.51,76.53,57400.0,59.1978,59.221,59.1823,59.1978,57400.0
2013-11-05 13:30:00,76.54,76.56,76.53,76.55,92000.0,59.2055,59.221,59.1978,59.2133,92000.0
2013-11-05 13:40:00,76.54,76.55,76.5,76.5,58400.0,59.2055,59.2133,59.1746,59.1746,58400.0
2013-11-05 13:50:00,76.51,76.55,76.5,76.53,101600.0,59.1823,59.2133,59.1746,59.1978,101600.0
2013-11-05 14:00:00,76.52,76.56,76.52,76.54,127400.0,59.1901,59.221,59.1901,59.2055,127400.0
2013-11-05 14:10:00,76.55,76.61,76.55,76.56,107600.0,59.2133,59.2597,59.2133,59.221,107600.0
2013-11-05 14:20:00,76.56,76.6,76.52,76.56,84800.0,59.221,59.2519,59.1901,59.221,84800.0
2013-11-05 14:30:00,76.6,76.69,76.55,76.64,83800.0,59.2519,59.3216,59.2133,59.2829,83800.0
2013-11-05 14:40:00,76.66,76.75,76.63,76.71,150800.0,59.2983,59.368,59.2751,59.337,150800.0
2013-11-05 14:50:00,76.71,76.76,76.67,76.75,86800.0,59.337,59.3757,59.3061,59.368,86800.0
2013-11-05 15:00:00,76.75,76.75,76.6,76.62,102200.0,59.368,59.368,59.2519,59.2674,102200.0
2013-11-05 15:10:00,76.62,76.64,76.55,76.56,111200.0,59.2674,59.2829,59.2133,59.221,111200.0
2013-11-05 15:20:00,76.58,76.6,76.52,76.54,148400.0,59.2365,59.2519,59.1901,59.2055,148400.0
2013-11-05 15:30:00,76.53,76.58,76.52,76.57,187000.0,59.1978,59.2365,59.1901,59.2287,187000.0
2013-11-05 15:40:00,76.57,76.66,76.57,76.63,240600.0,59.2287,59.2983,59.2287,59.2751,240600.0
2013-11-05 15:50:00,76.63,76.65,76.6,76.61,279200.0,59.2751,59.2906,59.2519,59.2597,279200.0
2013-11-06 09:30:00,76.93,77.12,76.93,77.11,225000.0,59.5072,59.6542,59.5072,59.6464,225000.0
2013-11-06 09:40:00,77.11,77.11,76.89,77.06,114200.0,59.6464,59.6464,59.4763,59.6078,114200.0
2013-11-06 09:50:00,77.03,77.31,77.03,77.26,219600.0,59.5846,59.8011,59.5846,59.7625,219600.0
2013-11-06 10:00:00,77.26,77.29,77.2,77.23,123600.0,59.7625,59.7857,59.7161,59.7393,123600.0
2013-11-06 10:10:00,77.21,77.25,77.18,77.21,113000.0,59.7238,59.7547,59.7006,59.7238,113000.0
2013-11-06 10:20:00,77.22,77.29,77.21,77.29,143600.0,59.7315,59.7857,59.7238,59.7857,143600.0
2013-11-06 10:30:00,77.3,77.3,77.2,77.22,94200.0,59.7934,59.7934,59.7161,59.7315,94200.0
2013-11-06 10:40:00,77.21,77.26,77.17,77.2,158200.0,59.7238,59.7625,59.6928,59.7161,158200.0
2013-11-06 10:50:00,77.18,77.2,76.97,77.16,156200.0,59.7006,59.7161,59.5381,59.6851,156200.0
2013-11-06 11:00:00,77.14,77.15,76.96,76.96,126400.0,59.6696,59.6774,59.5304,59.5304,126400.0
2013-11-06 11:10:00,76.96,77.04,76.94,77.01,54400.0,59.5304,59.5923,59.5149,59.5691,54400.0
2013-11-06 11:20:00,77.0,77.06,76.97,77.02,107800.0,59.5613,59.6078,59.5381,59.5768,107800.0
2013-11-06 11:30:00,77.04,77.04,76.97,76.98,163200.0,59.5923,59.5923,59.5381,59.5459,163200.0
2013-11-06 11:40:00,77.0,77.03,76.95,76.97,55400.0,59.5613,59.5846,59.5227,59.5381,55400.0
2013-11-06 11:50:00,76.95,77.01,76.94,76.94,236600.0,59.5227,59.5691,59.5149,59.5149,236600.0
2013-11-06 12:00:00,76.94,77.03,76.94,76.99,81000.0,59.5149,59.5846,59.5149,59.5536,81000.0
2013-11-06 12:10:00,77.0,77.05,76.96,77.04,110400.0,59.5613,59.6,59.5304,59.5923,110400.0
2013-11-06 12:20:00,77.05,77.08,76.99,77.05,50400.0,59.6,59.6232,59.5536,59.6,50400.0
2013-11-06 12:30:00,77.03,77.11,77.01,77.09,75000.0,59.5846,59.6464,59.5691,59.631,75000.0
2013-11-06 12:40:00,77.1,77.11,77.08,77.08,92400.0,59.6387,59.6464,59.6232,59.6232,92400.0
2013-11-06 12:50:00,77.1,77.14,77.04,77.06,93200.0,59.6387,59.6696,59.5923,59.6078,93200.0
2013-11-06 13:00:00,77.04,77.1,77.02,77.1,34200.0,59.5923,59.6387,59.5768,59.6387,34200.0
2013-11-06 13:10:00,77.1,77.1,77.05,77.08,45800.0,59.6387,59.6387,59.6,59.6232,45800.0
2013-11-06 13:20:00,77.07,77.13,77.05,77.11,74200.0,59.6155,59.6619,59.6,59.6464,74200.0
2013-11-06 13:30:00,77.11,77.11,77.03,77.04,47200.0,59.6464,59.6464,59.5846,59.5923,47200.0
2013-11-06 13:40:00,77.05,77.06,76.97,76.97,36400.0,59.6,59.6078,59.5381,59.5381,36400.0
2013-11-06 13:50:00,76.98,77.01,76.95,77.0,89000.0,59.5459,59.5691,59.5227,59.5613,89000.0
2013-11-06 14:00:00,77.0,77.05,77.0,77.0,89600.0,59.5613,59.6,59.5613,59.5613,89600.0
2013-11-06 14:10:00,76.99,77.02,76.94,76.94,84200.0,59.5536,59.5768,59.5149,59.5149,84200.0
2013-11-06 14:20:00,76.93,76.94,76.81,76.83,80400.0,59.5072,59.5149,59.4144,59.4298,80400.0
2013-11-06 14:30:00,76.84,77.08,76.83,77.07,71600.0,59.4376,59.6232,59.4298,59.6155,71600.0
2013-11-06 14:40:00,77.08,77.15,77.07,77.15,56200.0,59.6232,59.6774,59.6155,59.6774,56200.0
2013-11-06 14:50:00,77.15,77.17,77.1,77.1,67400.0,59.6774,59.6928,59.6387,59.6387,67400.0
2013-11-06 15:00:00,77.1,77.17,77.08,77.15,151600.0,59.6387,59.6928,59.6232,59.6774,151600.0
2013-11-06 15:10:00,77.15,77.17,77.11,77.17,92600.0,59.6774,59.6928,59.6464,59.6928,92600.0
2013-11-06 15:20:00,77.17,77.17,77.06,77.11,112000.0,59.6928,59.6928,59.6078,59.6464,112000.0
2013-11-06 15:30:00,77.11,77.11,77.03,77.07,130400.0,59.6464,59.6464,59.5846,59.6155,130400.0
2013-11-06 15:40:00,77.06,77.07,77.0,77.02,124200.0,59.6078,59.6155,59.5613,59.5768,124200.0
2013-11-06 15:50:00,77.01,77.17,77.01,77.13,192600.0,59.5691,59.6928,59.5691,59.6619,192600.0
2013-11-07 09:30:00,77.05,77.55,77.05,77.55,192400.0,59.6,59.9868,59.6,59.9868,192400.0
2013-11-07 09:40:00,77.55,78.01,77.5,77.99,216200.0,59.9868,60.3426,59.9481,60.3271,216200.0
2013-11-07 09:50:00,78.0,78.01,77.72,77.81,139800.0,60.3349,60.3426,60.1183,60.1879,139800.0
2013-11-07 10:00:00,77.81,77.85,77.66,77.7,102800.0,60.1879,60.2188,60.0719,60.1028,102800.0
2013-11-07 10:10:00,77.68,77.72,77.52,77.57,197200.0,60.0873,60.1183,59.9636,60.0023,197200.0
2013-11-07 10:20:00,77.55,77.76,77.55,77.64,111400.0,59.9868,60.1492,59.9868,60.0564,111400.0
2013-11-07 10:30:00,77.63,77.75,77.41,77.6,139200.0,60.0487,60.1415,59.8785,60.0255,139200.0
2013-11-07 10:40:00,77.6,77.96,77.6,77.96,215600.0,60.0255,60.3039,60.0255,60.3039,215600.0
2013-11-07 10:50:00,77.96,78.16,77.89,77.89,209600.0,60.3039,60.4586,60.2498,60.2498,209600.0
2013-11-07 11:00:00,77.9,77.98,77.71,77.71,156400.0,60.2575,60.3194,60.1105,60.1105,156400.0
2013-11-07 11:10:00,77.71,77.82,77.58,77.58,95200.0,60.1105,60.1956,60.01,60.01,95200.0
2013-11-07 11:20:00,77.64,77.75,77.61,77.62,116000.0,60.0564,60.1415,60.0332,60.0409,116000.0
2013-11-07 11:30:00,77.64,77.65,77.5,77.5,107800.0,60.0564,60.0641,59.9481,59.9481,107800.0
2013-11-07 11:40:00,77.5,77.79,77.39,77.78,115800.0,59.9481,60.1724,59.863,60.1647,115800.0
2013-11-07 11:50:00,77.79,78.02,77.79,77.99,123600.0,60.1724,60.3503,60.1724,60.3271,123600.0
2013-11-07 12:00:00,77.99,78.01,77.94,77.99,62000.0,60.3271,60.3426,60.2885,60.3271,62000.0
2013-11-07 12:10:00,77.99,78.07,77.97,78.06,73600.0,60.3271,60.389,60.3117,60.3813,73600.0
2013-11-07 12:20:00,78.06,78.15,78.05,78.15,97600.0,60.3813,60.4509,60.3735,60.4509,97600.0
2013-11-07 12:30:00,78.14,78.15,77.93,78.0,203200.0,60.4432,60.4509,60.2807,60.3349,203200.0
2013-11-07 12:40:00,78.0,78.01,77.89,77.96,153200.0,60.3349,60.3426,60.2498,60.3039,153200.0
2013-11-07 12:50:00,77.97,78.01,77.63,77.63,156200.0,60.3117,60.3426,60.0487,60.0487,156200.0
2013-11-07 13:00:00,77.63,77.78,77.54,77.57,214600.0,60.0487,60.1647,59.979,60.0023,214600.0
2013-11-07 13:10:00,77.57,77.65,77.5,77.65,211800.0,60.0023,60.0641,59.9481,60.0641,211800.0
2013-11-07 13:20:00,77.65,77.75,77.63,77.63,156400.0,60.0641,60.1415,60.0487,60.0487,156400.0
2013-11-07 13:30:00,77.64,77.64,77.5,77.52,129800.0,60.0564,60.0564,59.9481,59.9636,129800.0
2013-11-07 13:40:00,77.52,77.53,77.33,77.33,105000.0,59.9636,59.9713,59.8166,59.8166,105000.0
2013-11-07 13:50:00,77.34,77.4,77.3,77.35,96000.0,59.8243,59.8708,59.7934,59.8321,96000.0
2013-11-07 14:00:00,77.36,77.36,77.17,77.22,162600.0,59.8398,59.8398,59.6928,59.7315,162600.0
2013-11-07 14:10:00,77.22,77.31,77.06,77.08,103800.0,59.7315,59.8011,59.6078,59.6232,103800.0
2013-11-07 14:20:00,77.08,77.1,77.0,77.0,106000.0,59.6232,59.6387,59.5613,59.5613,106000.0
2013-11-07 14:30:00,77.0,77.09,76.78,77.07,169800.0,59.5613,59.631,59.3912,59.6155,169800.0
2013-11-07 14:40:00,77.08,77.14,76.97,77.13,108600.0,59.6232,59.6696,59.5381,59.6619,108600.0
2013-11-07 14:50:00,77.13,77.2,77.05,77.16,88200.0,59.6619,59.7161,59.6,59.6851,88200.0
2013-11-07 15:00:00,77.2,77.2,76.96,77.03,147200.0,59.7161,59.7161,59.5304,59.5846,147200.0
2013-11-07 15:10:00,77.03,77.11,76.91,76.94,98800.0,59.5846,59.6464,59.4917,59.5149,98800.0
2013-11-07 15:20:00,76.94,77.08,76.9,76.9,155200.0,59.5149,59.6232,59.484,59.484,155200.0
2013-11-07 15:30:00,76.92,77.07,76.9,77.06,200200.0,59.4995,59.6155,59.484,59.6078,200200.0
2013-11-07 15:40:00,77.06,77.07,76.95,77.03,223200.0,59.6078,59.6155,59.5227,59.5846,223200.0
2013-11-07 15:50:00,77.04,77.13,76.98,77.06,335000.0,59.5923,59.6619,59.5459,59.6078,335000.0
2013-11-08 09:30:00,76.77,77.0,76.75,76.96,159800.0,59.3834,59.5613,59.368,59.5304,159800.0
2013-11-08 09:40:00,76.98,77.05,76.67,76.71,149800.0,59.5459,59.6,59.3061,59.337,149800.0
2013-11-08 09:50:00,76.72,76.84,76.44,76.48,104400.0,59.3448,59.4376,59.1282,59.1591,104400.0
2013-11-08 10:00:00,76.47,76.61,76.38,76.54,131600.0,59.1514,59.2597,59.0818,59.2055,131600.0
2013-11-08 10:10:00,76.55,76.89,76.48,76.89,89200.0,59.2133,59.4763,59.1591,59.4763,89200.0
2013-11-08 10:20:00,76.89,76.97,76.67,76.8,95000.0,59.4763,59.5381,59.3061,59.4066,95000.0
2013-11-08 10:30:00,76.79,76.91,76.75,76.83,100000.0,59.3989,59.4917,59.368,59.4298,100000.0
2013-11-08 10:40:00,76.82,76.86,76.74,76.8,54200.0,59.4221,59.4531,59.3602,59.4066,54200.0
2013-11-08 10:50:00,76.78,76.89,76.71,76.89,94600.0,59.3912,59.4763,59.337,59.4763,94600.0
2013-11-08 11:00:00,76.89,76.99,76.82,76.92,168200.0,59.4763,59.5536,59.4221,59.4995,168200.0
2013-11-08 11:10:00,76.92,76.94,76.79,76.8,47400.0,59.4995,59.5149,59.3989,59.4066,47400.0
2013-11-08 11:20:00,76.82,76.86,76.78,76.78,51000.0,59.4221,59.4531,59.3912,59.3912,51000.0
2013-11-08 11:30:00,76.8,77.0,76.77,76.92,72800.0,59.4066,59.5613,59.3834,59.4995,72800.0
2013-11-08 11:40:00,76.89,77.03,76.89,76.98,314800.0,59.4763,59.5846,59.4763,59.5459,314800.0
2013-11-08 11:50:00,76.98,77.0,76.92,76.92,203200.0,59.5459,59.5613,59.4995,59.4995,203200.0
2013-11-08 12:00:00,76.95,77.04,76.91,76.93,47800.0,59.5227,59.5923,59.4917,59.5072,47800.0
2013-11-08 12:10:00,76.94,76.98,76.85,76.87,55600.0,59.5149,59.5459,59.4453,59.4608,55600.0
2013-11-08 12:20:00,76.87,76.95,76.85,76.95,99000.0,59.4608,59.5227,59.4453,59.5227,99000.0
2013-11-08 12:30:00,76.94,77.02,76.92,76.98,93400.0,59.5149,59.5768,59.4995,59.5459,93400.0
2013-11-08 12:40:00,76.98,77.01,76.94,76.99,45800.0,59.5459,59.5691,59.5149,59.5536,45800.0
2013-11-08 12:50:00,76.99,77.17,76.98,77.16,89400.0,59.5536,59.6928,59.5459,59.6851,89400.0
2013-11-08 13:00:00,77.13,77.17,77.08,77.11,70400.0,59.6619,59.6928,59.6232,59.6464,70400.0
2013-11-08 13:10:00,77.1,77.17,77.07,77.11,60200.0,59.6387,59.6928,59.6155,59.6464,60200.0
2013-11-08 13:20:00,77.1,77.17,77.07,77.13,48000.0,59.6387,59.6928,59.6155,59.6619,48000.0
2013-11-08 13:30:00,77.11,77.21,77.11,77.21,34200.0,59.6464,59.7238,59.6464,59.7238,34200.0
2013-11-08 13:40:00,77.19,77.27,77.17,77.23,102000.0,59.7083,59.7702,59.6928,59.7393,102000.0
2013-11-08 13:50:00,77.21,77.26,77.16,77.24,140400.0,59.7238,59.7625,59.6851,59.747,140400.0
2013-11-08 14:00:00,77.24,77.28,77.2,77.21,93000.0,59.747,59.7779,59.7161,59.7238,93000.0
2013-11-08 14:10:00,77.21,77.24,77.12,77.21,84000.0,59.7238,59.747,59.6542,59.7238,84000.0
2013-11-08 14:20:00,77.21,77.33,77.2,77.24,93600.0,59.7238,59.8166,59.7161,59.747,93600.0
2013-11-08 14:30:00,77.25,77.28,77.16,77.25,135000.0,59.7547,59.7779,59.6851,59.7547,135000.0
2013-11-08 14:40:00,77.27,77.32,77.22,77.29,75600.0,59.7702,59.8089,59.7315,59.7857,75600.0
2013-11-08 14:50:00,77.3,77.33,77.24,77.27,80600.0,59.7934,59.8166,59.747,59.7702,80600.0
2013-11-08 15:00:00,77.25,77.27,77.2,77.26,86600.0,59.7547,59.7702,59.7161,59.7625,86600.0
2013-11-08 15:10:00,77.25,77.29,77.23,77.26,101200.0,59.7547,59.7857,59.7393,59.7625,101200.0
2013-11-08 15:20:00,77.25,77.34,77.24,77.25,131000.0,59.7547,59.8243,59.747,59.7547,131000.0
2013-11-08 15:30:00,77.26,77.44,77.23,77.41,172000.0,59.7625,59.9017,59.7393,59.8785,172000.0
2013-11-08 15:40:00,77.41,77.49,77.39,77.46,372600.0,59.8785,59.9404,59.863,59.9172,372600.0
2013-11-08 15:50:00,77.45,77.55,77.39,77.52,462600.0,59.9094,59.9868,59.863,59.9636,462600.0
2013-11-11 09:30:00,77.57,77.72,77.39,77.4,106000.0,60.0023,60.1183,59.863,59.8708,106000.0
2013-11-11 09:40:00,77.38,77.72,77.3,77.67,165000.0,59.8553,60.1183,59.7934,60.0796,165000.0
2013-11-11 09:50:00,77.69,77.94,77.66,77.83,72600.0,60.0951,60.2885,60.0719,60.2034,72600.0
2013-11-11 10:00:00,77.8,77.96,77.8,77.92,97200.0,60.1802,60.3039,60.1802,60.273,97200.0
2013-11-11 10:10:00,77.93,77.97,77.85,77.92,98800.0,60.2807,60.3117,60.2188,60.273,98800.0
2013-11-11 10:20:00,77.91,77.95,77.86,77.93,66000.0,60.2653,60.2962,60.2266,60.2807,66000.0
2013-11-11 10:30:00,77.91,77.97,77.86,77.95,137600.0,60.2653,60.3117,60.2266,60.2962,137600.0
2013-11-11 10:40:00,77.94,78.05,77.92,78.04,100000.0,60.2885,60.3735,60.273,60.3658,100000.0
2013-11-11 10:50:00,78.04,78.06,77.95,78.03,59600.0,60.3658,60.3813,60.2962,60.3581,59600.0
2013-11-11 11:00:00,78.03,78.03,77.95,77.99,101600.0,60.3581,60.3581,60.2962,60.3271,101600.0
2013-11-11 11:10:00,77.98,77.99,77.89,77.94,75400.0,60.3194,60.3271,60.2498,60.2885,75400.0
2013-11-11 11:20:00,77.92,77.96,77.9,77.94,80200.0,60.273,60.3039,60.2575,60.2885,80200.0
2013-11-11 11:30:00,77.94,77.97,77.88,77.92,47800.0,60.2885,60.3117,60.242,60.273,47800.0
2013-11-11 11:40:00,77.92,77.95,77.91,77.94,54600.0,60.273,60.2962,60.2653,60.2885,54600.0
2013-11-11 11:50:00,77.94,77.96,77.89,77.92,45600.0,60.2885,60.3039,60.2498,60.273,45600.0
2013-11-11 12:00:00,77.92,77.92,77.87,77.89,29400.0,60.273,60.273,60.2343,60.2498,29400.0
2013-11-11 12:10:00,77.9,77.92,77.89,77.9,34600.0,60.2575,60.273,60.2498,60.2575,34600.0
2013-11-11 12:20:00,77.92,77.94,77.88,77.91,38400.0,60.273,60.2885,60.242,60.2653,38400.0
2013-11-11 12:30:00,77.93,77.93,77.82,77.82,82200.0,60.2807,60.2807,60.1956,60.1956,82200.0
2013-11-11 12:40:00,77.82,77.87,77.76,77.81,37200.0,60.1956,60.2343,60.1492,60.1879,37200.0
2013-11-11 12:50:00,77.8,77.88,77.78,77.86,55400.0,60.1802,60.242,60.1647,60.2266,55400.0
2013-11-11 13:00:00,77.86,77.86,77.81,77.85,35200.0,60.2266,60.2266,60.1879,60.2188,35200.0
2013-11-11 13:10:00,77.87,77.89,77.8,77.87,68400.0,60.2343,60.2498,60.1802,60.2343,68400.0
2013-11-11 13:20:00,77.87,77.92,77.87,77.89,81600.0,60.2343,60.273,60.2343,60.2498,81600.0
2013-11-11 13:30:00,77.89,77.94,77.88,77.88,16200.0,60.2498,60.2885,60.242,60.242,16200.0
2013-11-11 13:40:00,77.86,77.92,77.83,77.91,53000.0,60.2266,60.273,60.2034,60.2653,53000.0
2013-11-11 13:50:00,77.91,77.94,77.89,77.91,29400.0,60.2653,60.2885,60.2498,60.2653,29400.0
2013-11-11 14:00:00,77.9,77.94,77.85,77.86,54600.0,60.2575,60.2885,60.2188,60.2266,54600.0
2013-11-11 14:10:00,77.86,77.89,77.82,77.86,42800.0,60.2266,60.2498,60.1956,60.2266,42800.0
2013-11-11 14:20:00,77.86,77.92,77.85,77.92,27800.0,60.2266,60.273,60.2188,60.273,27800.0
2013-11-11 14:30:00,77.91,77.94,77.85,77.92,125200.0,60.2653,60.2885,60.2188,60.273,125200.0
2013-11-11 14:40:00,77.92,77.94,77.88,77.89,62000.0,60.273,60.2885,60.242,60.2498,62000.0
2013-11-11 14:50:00,77.89,77.97,77.89,77.96,57800.0,60.2498,60.3117,60.2498,60.3039,57800.0
2013-11-11 15:00:00,77.93,78.0,77.9,77.95,98600.0,60.2807,60.3349,60.2575,60.2962,98600.0
2013-11-11 15:10:00,77.96,77.98,77.92,77.95,111600.0,60.3039,60.3194,60.273,60.2962,111600.0
2013-11-11 15:20:00,77.97,77.98,77.94,77.96,164000.0,60.3117,60.3194,60.2885,60.3039,164000.0
2013-11-11 15:30:00,77.95,77.98,77.94,77.96,171200.0,60.2962,60.3194,60.2885,60.3039,171200.0
2013-11-11 15:40:00,77.96,77.96,77.89,77.91,192800.0,60.3039,60.3039,60.2498,60.2653,192800.0
2013-11-11 15:50:00,77.9,77.96,77.88,77.91,204000.0,60.2575,60.3039,60.242,60.2653,204000.0
2013-11-12 09:30:00,77.91,78.25,77.89,78.14,185800.0,60.2653,60.5283,60.2498,60.4432,185800.0
2013-11-12 09:40:00,78.1,78.5,78.1,78.46,135400.0,60.4122,60.7216,60.4122,60.6907,135400.0
2013-11-12 09:50:00,78.46,78.55,78.38,78.51,170200.0,60.6907,60.7603,60.6288,60.7294,170200.0
2013-11-12 10:00:00,78.51,78.61,78.33,78.38,167200.0,60.7294,60.8067,60.5901,60.6288,167200.0
2013-11-12 10:10:00,78.36,78.41,78.21,78.36,148200.0,60.6133,60.652,60.4973,60.6133,148200.0
2013-11-12 10:20:00,78.39,78.41,78.17,78.4,211400.0,60.6365,60.652,60.4664,60.6443,211400.0
2013-11-12 10:30:00,78.41,78.42,78.3,78.36,87600.0,60.652,60.6597,60.5669,60.6133,87600.0
2013-11-12 10:40:00,78.36,78.58,78.3,78.54,100800.0,60.6133,60.7835,60.5669,60.7526,100800.0
2013-11-12 10:50:00,78.54,78.56,78.47,78.54,120400.0,60.7526,60.768,60.6984,60.7526,120400.0
2013-11-12 11:00:00,78.56,78.6,78.45,78.47,93200.0,60.768,60.799,60.683,60.6984,93200.0
2013-11-12 11:10:00,78.48,78.5,78.38,78.38,60400.0,60.7062,60.7216,60.6288,60.6288,60400.0
2013-11-12 11:20:00,78.37,78.42,78.3,78.35,77000.0,60.6211,60.6597,60.5669,60.6056,77000.0
2013-11-12 11:30:00,78.38,78.53,78.37,78.39,112400.0,60.6288,60.7448,60.6211,60.6365,112400.0
2013-11-12 11:40:00,78.39,78.47,78.32,78.35,41800.0,60.6365,60.6984,60.5824,60.6056,41800.0
2013-11-12 11:50:00,78.35,78.35,78.26,78.31,96800.0,60.6056,60.6056,60.536,60.5747,96800.0
2013-11-12 12:00:00,78.31,78.36,78.26,78.3,103000.0,60.5747,60.6133,60.536,60.5669,103000.0
2013-11-12 12:10:00,78.31,78.33,78.25,78.3,157200.0,60.5747,60.5901,60.5283,60.5669,157200.0
2013-11-12 12:20:00,78.31,78.31,78.22,78.24,39600.0,60.5747,60.5747,60.505,60.5205,39600.0
2013-11-12 12:30:00,78.23,78.25,78.11,78.14,35800.0,60.5128,60.5283,60.42,60.4432,35800.0
2013-11-12 12:40:00,78.14,78.15,78.1,78.11,31800.0,60.4432,60.4509,60.4122,60.42,31800.0
2013-11-12 12:50:00,78.11,78.12,78.08,78.1,33200.0,60.42,60.4277,60.3968,60.4122,33200.0
2013-11-12 13:00:00,78.11,78.11,78.07,78.11,39400.0,60.42,60.42,60.389,60.42,39400.0
2013-11-12 13:10:00,78.1,78.18,78.1,78.17,37400.0,60.4122,60.4741,60.4122,60.4664,37400.0
2013-11-12 13:20:00,78.19,78.25,78.08,78.08,36400.0,60.4818,60.5283,60.3968,60.3968,36400.0
2013-11-12 13:30:00,78.11,78.12,78.01,78.02,40400.0,60.42,60.4277,60.3426,60.3503,40400.0
2013-11-12 13:40:00,78.03,78.04,77.98,77.99,44200.0,60.3581,60.3658,60.3194,60.3271,44200.0
2013-11-12 13:50:00,78.02,78.02,77.95,77.96,38600.0,60.3503,60.3503,60.2962,60.3039,38600.0
2013-11-12 14:00:00,77.95,78.03,77.94,78.03,26000.0,60.2962,60.3581,60.2885,60.3581,26000.0
2013-11-12 14:10:00,78.04,78.17,78.0,78.17,98600.0,60.3658,60.4664,60.3349,60.4664,98600.0
2013-11-12 14:20:00,78.18,78.21,78.12,78.12,74400.0,60.4741,60.4973,60.4277,60.4277,74400.0
2013-11-12 14:30:00,78.13,78.14,78.07,78.13,35000.0,60.4354,60.4432,60.389,60.4354,35000.0
2013-11-12 14:40:00,78.14,78.26,78.13,78.24,101400.0,60.4432,60.536,60.4354,60.5205,101400.0
2013-11-12 14:50:00,78.24,78.33,78.21,78.32,53600.0,60.5205,60.5901,60.4973,60.5824,53600.0
2013-11-12 15:00:00,78.31,78.37,78.31,78.37,87000.0,60.5747,60.6211,60.5747,60.6211,87000.0
2013-11-12 15:10:00,78.37,78.47,78.36,78.41,130000.0,60.6211,60.6984,60.6133,60.652,130000.0
2013-11-12 15:20:00,78.41,78.41,78.35,78.36,117800.0,60.652,60.652,60.6056,60.6133,117800.0
2013-11-12 15:30:00,78.36,78.38,78.31,78.33,119200.0,60.6133,60.6288,60.5747,60.5901,119200.0
2013-11-12 15:40:00,78.33,78.36,78.26,78.29,144800.0,60.5901,60.6133,60.536,60.5592,144800.0
2013-11-12 15:50:00,78.28,78.38,78.22,78.33,270800.0,60.5515,60.6288,60.505,60.5901,270800.0
2013-11-13 09:30:00,77.74,78.12,77.72,77.89,324800.0,60.1338,60.4277,60.1183,60.2498,324800.0
2013-11-13 09:40:00,77.91,78.07,77.84,77.98,94400.0,60.2653,60.389,60.2111,60.3194,94400.0
2013-11-13 09:50:00,77.99,78.07,77.88,78.06,58000.0,60.3271,60.389,60.242,60.3813,58000.0
2013-11-13 10:00:00,78.06,78.29,78.04,78.12,63000.0,60.3813,60.5592,60.3658,60.4277,63000.0
2013-11-13 10:10:00,78.12,78.2,78.11,78.15,117000.0,60.4277,60.4896,60.42,60.4509,117000.0
2013-11-13 10:20:00,78.15,78.21,78.12,78.18,82000.0,60.4509,60.4973,60.4277,60.4741,82000.0
2013-11-13 10:30:00,78.2,78.26,78.14,78.25,58200.0,60.4896,60.536,60.4432,60.5283,58200.0
2013-11-13 10:40:00,78.26,78.29,78.17,78.22,54200.0,60.536,60.5592,60.4664,60.505,54200.0
2013-11-13 10:50:00,78.26,78.33,78.23,78.31,53600.0,60.536,60.5901,60.5128,60.5747,53600.0
2013-11-13 11:00:00,78.28,78.33,78.24,78.32,133800.0,60.5515,60.5901,60.5205,60.5824,133800.0
2013-11-13 11:10:00,78.33,78.38,78.22,78.28,73000.0,60.5901,60.6288,60.505,60.5515,73000.0
2013-11-13 11:20:00,78.28,78.3,78.19,78.22,75800.0,60.5515,60.5669,60.4818,60.505,75800.0
2013-11-13 11:30:00,78.24,78.3,78.21,78.27,87800.0,60.5205,60.5669,60.4973,60.5437,87800.0
2013-11-13 11:40:00,78.28,78.41,78.22,78.39,90400.0,60.5515,60.652,60.505,60.6365,90400.0
2013-11-13 11:50:00,78.41,78.58,78.41,78.58,89800.0,60.652,60.7835,60.652,60.7835,89800.0
2013-11-13 12:00:00,78.58,78.59,78.42,78.46,72800.0,60.7835,60.7912,60.6597,60.6907,72800.0
2013-11-13 12:10:00,78.46,78.47,78.35,78.36,42600.0,60.6907,60.6984,60.6056,60.6133,42600.0
2013-11-13 12:20:00,78.38,78.44,78.36,78.42,34000.0,60.6288,60.6752,60.6133,60.6597,34000.0
2013-11-13 12:30:00,78.42,78.44,78.38,78.39,27400.0,60.6597,60.6752,60.6288,60.6365,27400.0
2013-11-13 12:40:00,78.39,78.58,78.36,78.58,50800.0,60.6365,60.7835,60.6133,60.7835,50800.0
2013-11-13 12:50:00,78.56,78.61,78.47,78.48,76000.0,60.768,60.8067,60.6984,60.7062,76000.0
2013-11-13 13:00:00,78.49,78.5,78.36,78.36,51200.0,60.7139,60.7216,60.6133,60.6133,51200.0
2013-11-13 13:10:00,78.36,78.49,78.31,78.46,70800.0,60.6133,60.7139,60.5747,60.6907,70800.0
2013-11-13 13:20:00,78.47,78.58,78.46,78.56,65800.0,60.6984,60.7835,60.6907,60.768,65800.0
2013-11-13 13:30:00,78.58,78.63,78.56,78.61,71400.0,60.7835,60.8222,60.768,60.8067,71400.0
2013-11-13 13:40:00,78.6,78.64,78.56,78.6,53200.0,60.799,60.8299,60.768,60.799,53200.0
2013-11-13 13:50:00,78.6,78.65,78.58,78.64,52200.0,60.799,60.8377,60.7835,60.8299,52200.0
2013-11-13 14:00:00,78.63,78.71,78.58,78.69,157200.0,60.8222,60.8841,60.7835,60.8686,157200.0
2013-11-13 14:10:00,78.69,78.71,78.61,78.61,61600.0,60.8686,60.8841,60.8067,60.8067,61600.0
2013-11-13 14:20:00,78.61,78.68,78.61,78.65,74400.0,60.8067,60.8609,60.8067,60.8377,74400.0
2013-11-13 14:30:00,78.64,78.7,78.62,78.65,85400.0,60.8299,60.8763,60.8145,60.8377,85400.0
2013-11-13 14:40:00,78.64,78.7,78.61,78.68,77600.0,60.8299,60.8763,60.8067,60.8609,77600.0
2013-11-13 14:50:00,78.68,78.79,78.67,78.73,139800.0,60.8609,60.946,60.8531,60.8995,139800.0
2013-11-13 15:00:00,78.74,78.81,78.67,78.71,116800.0,60.9073,60.9614,60.8531,60.8841,116800.0
2013-11-13 15:10:00,78.72,78.82,78.7,78.8,67600.0,60.8918,60.9692,60.8763,60.9537,67600.0
2013-11-13 15:20:00,78.82,78.95,78.8,78.89,135400.0,60.9692,61.0697,60.9537,61.0233,135400.0
2013-11-13 15:30:00,78.89,78.92,78.84,78.89,127200.0,61.0233,61.0465,60.9846,61.0233,127200.0
2013-11-13 15:40:00,78.89,79.08,78.89,79.08,257200.0,61.0233,61.1703,61.0233,61.1703,257200.0
2013-11-13 15:50:00,79.09,79.14,79.01,79.02,471400.0,61.178,61.2167,61.1161,61.1239,471400.0
2013-11-14 09:30:00,79.04,79.04,78.85,78.99,166400.0,61.1393,61.1393,60.9924,61.1007,166400.0
2013-11-14 09:40:00,78.94,78.95,78.75,78.86,67000.0,61.062,61.0697,60.915,61.0001,67000.0
2013-11-14 09:50:00,78.86,78.91,78.76,78.76,162800.0,61.0001,61.0388,60.9227,60.9227,162800.0
2013-11-14 10:00:00,78.77,78.77,78.65,78.7,273400.0,60.9305,60.9305,60.8377,60.8763,273400.0
2013-11-14 10:10:00,78.69,78.89,78.69,78.84,121800.0,60.8686,61.0233,60.8686,60.9846,121800.0
2013-11-14 10:20:00,78.83,78.89,78.7,78.75,76800.0,60.9769,61.0233,60.8763,60.915,76800.0
2013-11-14 10:30:00,78.77,78.96,78.76,78.96,122000.0,60.9305,61.0775,60.9227,61.0775,122000.0
2013-11-14 10:40:00,78.94,79.07,78.82,79.05,66600.0,61.062,61.1625,60.9692,61.1471,66600.0
2013-11-14 10:50:00,79.03,79.05,78.97,79.03,61000.0,61.1316,61.1471,61.0852,61.1316,61000.0
2013-11-14 11:00:00,79.02,79.2,78.99,79.13,83000.0,61.1239,61.2631,61.1007,61.209,83000.0
2013-11-14 11:10:00,79.13,79.31,79.06,79.27,157400.0,61.209,61.3482,61.1548,61.3172,157400.0
2013-11-14 11:20:00,79.26,79.28,79.11,79.14,75800.0,61.3095,61.325,61.1935,61.2167,75800.0
2013-11-14 11:30:00,79.11,79.14,79.0,79.08,93000.0,61.1935,61.2167,61.1084,61.1703,93000.0
2013-11-14 11:40:00,79.08,79.2,79.06,79.13,58400.0,61.1703,61.2631,61.1548,61.209,58400.0
2013-11-14 11:50:00,79.13,79.28,79.11,79.14,106200.0,61.209,61.325,61.1935,61.2167,106200.0
2013-11-14 12:00:00,79.14,79.19,79.0,79.0,98600.0,61.2167,61.2554,61.1084,61.1084,98600.0
2013-11-14 12:10:00,79.01,79.09,78.99,79.02,52600.0,61.1161,61.178,61.1007,61.1239,52600.0
2013-11-14 12:20:00,79.01,79.06,79.0,79.01,42000.0,61.1161,61.1548,61.1084,61.1161,42000.0
2013-11-14 12:30:00,79.04,79.08,79.0,79.02,28000.0,61.1393,61.1703,61.1084,61.1239,28000.0
2013-11-14 12:40:00,79.02,79.04,78.99,79.04,81000.0,61.1239,61.1393,61.1007,61.1393,81000.0
2013-11-14 12:50:00,79.03,79.04,79.0,79.04,38000.0,61.1316,61.1393,61.1084,61.1393,38000.0
2013-11-14 13:00:00,79.03,79.05,79.0,79.05,83000.0,61.1316,61.1471,61.1084,61.1471,83000.0
2013-11-14 13:10:00,79.05,79.12,79.01,79.12,35400.0,61.1471,61.2012,61.1161,61.2012,35400.0
2013-11-14 13:20:00,79.11,79.11,79.03,79.05,46800.0,61.1935,61.1935,61.1316,61.1471,46800.0
2013-11-14 13:30:00,79.03,79.09,79.01,79.03,36800.0,61.1316,61.178,61.1161,61.1316,36800.0
2013-11-14 13:40:00,79.05,79.07,79.0,79.05,25800.0,61.1471,61.1625,61.1084,61.1471,25800.0
2013-11-14 13:50:00,79.04,79.04,78.96,79.02,59200.0,61.1393,61.1393,61.0775,61.1239,59200.0
2013-11-14 14:00:00,79.01,79.07,78.98,79.05,79600.0,61.1161,61.1625,61.0929,61.1471,79600.0
2013-11-14 14:10:00,79.05,79.08,79.02,79.07,62800.0,61.1471,61.1703,61.1239,61.1625,62800.0
2013-11-14 14:20:00,79.07,79.09,79.03,79.04,58600.0,61.1625,61.178,61.1316,61.1393,58600.0
2013-11-14 14:30:00,79.06,79.06,78.97,79.0,264000.0,61.1548,61.1548,61.0852,61.1084,264000.0
2013-11-14 14:40:00,79.0,79.03,78.99,79.0,141000.0,61.1084,61.1316,61.1007,61.1084,141000.0
2013-11-14 14:50:00,79.0,79.03,78.98,79.02,94400.0,61.1084,61.1316,61.0929,61.1239,94400.0
2013-11-14 15:00:00,79.01,79.08,79.0,79.06,164800.0,61.1161,61.1703,61.1084,61.1548,164800.0
2013-11-14 15:10:00,79.08,79.16,79.07,79.08,203400.0,61.1703,61.2322,61.1625,61.1703,203400.0
2013-11-14 15:20:00,79.08,79.14,79.03,79.09,207000.0,61.1703,61.2167,61.1316,61.178,207000.0
2013-11-14 15:30:00,79.09,79.14,78.99,79.13,385800.0,61.178,61.2167,61.1007,61.209,385800.0
2013-11-14 15:40:00,79.13,79.21,79.11,79.17,290400.0,61.209,61.2708,61.1935,61.2399,290400.0
2013-11-14 15:50:00,79.17,79.21,79.13,79.17,519400.0,61.2399,61.2708,61.209,61.2399,519400.0
2013-11-15 09:30:00,79.2,79.24,79.1,79.2,421800.0,61.2631,61.294,61.1857,61.2631,421800.0
2013-11-15 09:40:00,79.19,79.5,79.15,79.44,115000.0,61.2554,61.4952,61.2244,61.4487,115000.0
2013-11-15 09:50:00,79.46,79.61,79.42,79.58,107600.0,61.4642,61.5802,61.4333,61.557,107600.0
2013-11-15 10:00:00,79.56,79.56,79.33,79.41,46000.0,61.5416,61.5416,61.3637,61.4255,46000.0
2013-11-15 10:10:00,79.4,79.45,79.36,79.41,32800.0,61.4178,61.4565,61.3869,61.4255,32800.0
2013-11-15 10:20:00,79.42,79.43,79.34,79.36,37800.0,61.4333,61.441,61.3714,61.3869,37800.0
2013-11-15 10:30:00,79.38,79.42,79.35,79.39,44800.0,61.4023,61.4333,61.3791,61.4101,44800.0
2013-11-15 10:40:00,79.41,79.5,79.4,79.5,90000.0,61.4255,61.4952,61.4178,61.4952,90000.0
2013-11-15 10:50:00,79.5,79.52,79.45,79.47,108200.0,61.4952,61.5106,61.4565,61.4719,108200.0
2013-11-15 11:00:00,79.48,79.5,79.45,79.48,29200.0,61.4797,61.4952,61.4565,61.4797,29200.0
2013-11-15 11:10:00,79.48,79.5,79.44,79.45,33800.0,61.4797,61.4952,61.4487,61.4565,33800.0
2013-11-15 11:20:00,79.46,79.53,79.44,79.52,71800.0,61.4642,61.5184,61.4487,61.5106,71800.0
2013-11-15 11:30:00,79.52,79.54,79.45,79.46,49600.0,61.5106,61.5261,61.4565,61.4642,49600.0
2013-11-15 11:40:00,79.45,79.5,79.43,79.49,37600.0,61.4565,61.4952,61.441,61.4874,37600.0
2013-11-15 11:50:00,79.5,79.51,79.42,79.47,65000.0,61.4952,61.5029,61.4333,61.4719,65000.0
2013-11-15 12:00:00,79.46,79.51,79.42,79.49,64400.0,61.4642,61.5029,61.4333,61.4874,64400.0
2013-11-15 12:10:00,79.5,79.54,79.48,79.53,58600.0,61.4952,61.5261,61.4797,61.5184,58600.0
2013-11-15 12:20:00,79.52,79.56,79.52,79.52,30400.0,61.5106,61.5416,61.5106,61.5106,30400.0
2013-11-15 12:30:00,79.51,79.53,79.46,79.49,44000.0,61.5029,61.5184,61.4642,61.4874,44000.0
2013-11-15 12:40:00,79.48,79.52,79.42,79.42,44000.0,61.4797,61.5106,61.4333,61.4333,44000.0
2013-11-15 12:50:00,79.41,79.41,79.33,79.37,28200.0,61.4255,61.4255,61.3637,61.3946,28200.0
2013-11-15 13:00:00,79.38,79.45,79.35,79.38,58600.0,61.4023,61.4565,61.3791,61.4023,58600.0
2013-11-15 13:10:00,79.4,79.42,79.35,79.41,38400.0,61.4178,61.4333,61.3791,61.4255,38400.0
2013-11-15 13:20:00,79.42,79.53,79.39,79.52,88000.0,61.4333,61.5184,61.4101,61.5106,88000.0
2013-11-15 13:30:00,79.52,79.64,79.52,79.55,105200.0,61.5106,61.6034,61.5106,61.5338,105200.0
2013-11-15 13:40:00,79.57,79.58,79.51,79.56,25600.0,61.5493,61.557,61.5029,61.5416,25600.0
2013-11-15 13:50:00,79.56,79.56,79.48,79.49,32600.0,61.5416,61.5416,61.4797,61.4874,32600.0
2013-11-15 14:00:00,79.48,79.6,79.47,79.58,65000.0,61.4797,61.5725,61.4719,61.557,65000.0
2013-11-15 14:10:00,79.58,79.67,79.57,79.65,78200.0,61.557,61.6267,61.5493,61.6112,78200.0
2013-11-15 14:20:00,79.66,79.69,79.58,79.58,75400.0,61.6189,61.6421,61.557,61.557,75400.0
2013-11-15 14:30:00,79.58,79.64,79.58,79.59,38200.0,61.557,61.6034,61.557,61.5648,38200.0
2013-11-15 14:40:00,79.6,79.65,79.58,79.58,61200.0,61.5725,61.6112,61.557,61.557,61200.0
2013-11-15 14:50:00,79.61,79.62,79.54,79.6,46000.0,61.5802,61.588,61.5261,61.5725,46000.0
2013-11-15 15:00:00,79.6,79.73,79.58,79.72,75600.0,61.5725,61.6731,61.557,61.6653,75600.0
2013-11-15 15:10:00,79.7,79.79,79.7,79.79,104600.0,61.6499,61.7195,61.6499,61.7195,104600.0
2013-11-15 15:20:00,79.79,79.79,79.73,79.76,80800.0,61.7195,61.7195,61.6731,61.6963,80800.0
2013-11-15 15:30:00,79.79,79.79,79.73,79.76,72800.0,61.7195,61.7195,61.6731,61.6963,72800.0
2013-11-15 15:40:00,79.76,79.76,79.67,79.67,96000.0,61.6963,61.6963,61.6267,61.6267,96000.0
2013-11-15 15:50:00,79.69,79.76,79.67,79.75,195600.0,61.6421,61.6963,61.6267,61.6885,195600.0
2013-11-18 09:30:00,79.8,79.96,79.63,79.88,140000.0,61.7272,61.851,61.5957,61.7891,140000.0
2013-11-18 09:40:00,79.86,79.86,79.53,79.61,69800.0,61.7736,61.7736,61.5184,61.5802,69800.0
2013-11-18 09:50:00,79.6,79.7,79.39,79.48,83000.0,61.5725,61.6499,61.4101,61.4797,83000.0
2013-11-18 10:00:00,79.47,79.72,79.42,79.69,75200.0,61.4719,61.6653,61.4333,61.6421,75200.0
2013-11-18 10:10:00,79.68,79.88,79.58,79.82,52800.0,61.6344,61.7891,61.557,61.7427,52800.0
2013-11-18 10:20:00,79.83,79.94,79.79,79.89,98200.0,61.7504,61.8355,61.7195,61.7968,98200.0
2013-11-18 10:30:00,79.9,79.91,79.74,79.75,73800.0,61.8046,61.8123,61.6808,61.6885,73800.0
2013-11-18 10:40:00,79.76,79.83,79.7,79.82,53600.0,61.6963,61.7504,61.6499,61.7427,53600.0
2013-11-18 10:50:00,79.81,79.89,79.8,79.81,49000.0,61.7349,61.7968,61.7272,61.7349,49000.0
2013-11-18 11:00:00,79.82,79.86,79.79,79.81,117400.0,61.7427,61.7736,61.7195,61.7349,117400.0
2013-11-18 11:10:00,79.81,79.86,79.77,79.83,54200.0,61.7349,61.7736,61.704,61.7504,54200.0
2013-11-18 11:20:00,79.82,79.83,79.78,79.81,45400.0,61.7427,61.7504,61.7117,61.7349,45400.0
2013-11-18 11:30:00,79.81,79.83,79.73,79.75,51800.0,61.7349,61.7504,61.6731,61.6885,51800.0
2013-11-18 11:40:00,79.74,79.86,79.74,79.85,82000.0,61.6808,61.7736,61.6808,61.7659,82000.0
2013-11-18 11:50:00,79.85,79.91,79.82,79.83,44000.0,61.7659,61.8123,61.7427,61.7504,44000.0
2013-11-18 12:00:00,79.83,79.86,79.81,79.83,28800.0,61.7504,61.7736,61.7349,61.7504,28800.0
2013-11-18 12:10:00,79.83,79.89,79.82,79.86,99000.0,61.7504,61.7968,61.7427,61.7736,99000.0
2013-11-18 12:20:00,79.85,79.86,79.81,79.83,25000.0,61.7659,61.7736,61.7349,61.7504,25000.0
2013-11-18 12:30:00,79.83,79.84,79.81,79.81,39600.0,61.7504,61.7582,61.7349,61.7349,39600.0
2013-11-18 12:40:00,79.83,79.83,79.8,79.81,45000.0,61.7504,61.7504,61.7272,61.7349,45000.0
2013-11-18 12:50:00,79.82,79.83,79.8,79.81,42600.0,61.7427,61.7504,61.7272,61.7349,42600.0
2013-11-18 13:00:00,79.81,79.83,79.74,79.74,61200.0,61.7349,61.7504,61.6808,61.6808,61200.0
2013-11-18 13:10:00,79.75,79.78,79.7,79.73,37400.0,61.6885,61.7117,61.6499,61.6731,37400.0
2013-11-18 13:20:00,79.71,79.73,79.64,79.71,62400.0,61.6576,61.6731,61.6034,61.6576,62400.0
2013-11-18 13:30:00,79.71,79.72,79.67,79.7,45400.0,61.6576,61.6653,61.6267,61.6499,45400.0
2013-11-18 13:40:00,79.69,79.73,79.69,79.71,65600.0,61.6421,61.6731,61.6421,61.6576,65600.0
2013-11-18 13:50:00,79.71,79.8,79.69,79.8,61000.0,61.6576,61.7272,61.6421,61.7272,61000.0
2013-11-18 14:00:00,79.8,79.83,79.79,79.82,124000.0,61.7272,61.7504,61.7195,61.7427,124000.0
2013-11-18 14:10:00,79.82,79.84,79.81,79.81,66400.0,61.7427,61.7582,61.7349,61.7349,66400.0
2013-11-18 14:20:00,79.8,79.88,79.77,79.86,76200.0,61.7272,61.7891,61.704,61.7736,76200.0
2013-11-18 14:30:00,79.87,79.88,79.76,79.76,77200.0,61.7814,61.7891,61.6963,61.6963,77200.0
2013-11-18 14:40:00,79.77,79.78,79.69,79.69,58000.0,61.704,61.7117,61.6421,61.6421,58000.0
2013-11-18 14:50:00,79.69,79.79,79.69,79.73,59800.0,61.6421,61.7195,61.6421,61.6731,59800.0
2013-11-18 15:00:00,79.72,79.73,79.56,79.56,73800.0,61.6653,61.6731,61.5416,61.5416,73800.0
2013-11-18 15:10:00,79.56,79.56,79.45,79.54,149000.0,61.5416,61.5416,61.4565,61.5261,149000.0
2013-11-18 15:20:00,79.54,79.54,79.41,79.53,132000.0,61.5261,61.5261,61.4255,61.5184,132000.0
2013-11-18 15:30:00,79.53,79.57,79.47,79.54,157600.0,61.5184,61.5493,61.4719,61.5261,157600.0
2013-11-18 15:40:00,79.54,79.63,79.53,79.59,90200.0,61.5261,61.5957,61.5184,61.5648,90200.0
2013-11-18 15:50:00,79.58,79.66,79.51,79.66,221400.0,61.557,61.6189,61.5029,61.6189,221400.0
2013-11-19 09:30:00,79.53,79.8,79.36,79.74,112600.0,61.5184,61.7272,61.3869,61.6808,112600.0
2013-11-19 09:40:00,79.67,79.67,79.38,79.4,75800.0,61.6267,61.6267,61.4023,61.4178,75800.0
2013-11-19 09:50:00,79.44,79.6,79.41,79.58,60000.0,61.4487,61.5725,61.4255,61.557,60000.0
2013-11-19 10:00:00,79.63,79.63,79.47,79.59,32200.0,61.5957,61.5957,61.4719,61.5648,32200.0
2013-11-19 10:10:00,79.57,79.58,79.5,79.5,40400.0,61.5493,61.557,61.4952,61.4952,40400.0
2013-11-19 10:20:00,79.51,79.57,79.5,79.5,58000.0,61.5029,61.5493,61.4952,61.4952,58000.0
2013-11-19 10:30:00,79.5,79.55,79.41,79.51,104400.0,61.4952,61.5338,61.4255,61.5029,104400.0
2013-11-19 10:40:00,79.52,79.54,79.32,79.32,61400.0,61.5106,61.5261,61.3559,61.3559,61400.0
2013-11-19 10:50:00,79.32,79.35,79.21,79.21,58800.0,61.3559,61.3791,61.2708,61.2708,58800.0
2013-11-19 11:00:00,79.2,79.2,79.08,79.13,85200.0,61.2631,61.2631,61.1703,61.209,85200.0
2013-11-19 11:10:00,79.13,79.16,78.96,78.97,101800.0,61.209,61.2322,61.0775,61.0852,101800.0
2013-11-19 11:20:00,78.96,79.08,78.96,79.06,46800.0,61.0775,61.1703,61.0775,61.1548,46800.0
2013-11-19 11:30:00,79.05,79.08,79.0,79.0,75000.0,61.1471,61.1703,61.1084,61.1084,75000.0
2013-11-19 11:40:00,79.0,79.01,78.88,78.89,68000.0,61.1084,61.1161,61.0156,61.0233,68000.0
2013-11-19 11:50:00,78.88,79.01,78.88,78.94,45200.0,61.0156,61.1161,61.0156,61.062,45200.0
2013-11-19 12:00:00,78.97,79.02,78.92,78.98,84600.0,61.0852,61.1239,61.0465,61.0929,84600.0
2013-11-19 12:10:00,78.98,79.0,78.95,78.98,34800.0,61.0929,61.1084,61.0697,61.0929,34800.0
2013-11-19 12:20:00,78.98,79.08,78.96,79.05,77600.0,61.0929,61.1703,61.0775,61.1471,77600.0
2013-11-19 12:30:00,79.06,79.21,79.04,79.17,119200.0,61.1548,61.2708,61.1393,61.2399,119200.0
2013-11-19 12:40:00,79.21,79.3,79.15,79.24,102800.0,61.2708,61.3405,61.2244,61.294,102800.0
2013-11-19 12:50:00,79.25,79.26,79.05,79.05,103000.0,61.3018,61.3095,61.1471,61.1471,103000.0
2013-11-19 13:00:00,79.05,79.06,78.95,78.99,58000.0,61.1471,61.1548,61.0697,61.1007,58000.0
2013-11-19 13:10:00,78.99,78.99,78.9,78.94,32400.0,61.1007,61.1007,61.031,61.062,32400.0
2013-11-19 13:20:00,78.96,78.96,78.75,78.77,71600.0,61.0775,61.0775,60.915,60.9305,71600.0
2013-11-19 13:30:00,78.77,78.9,78.72,78.81,70600.0,60.9305,61.031,60.8918,60.9614,70600.0
2013-11-19 13:40:00,78.83,78.87,78.81,78.84,30400.0,60.9769,61.0078,60.9614,60.9846,30400.0
2013-11-19 13:50:00,78.83,78.89,78.76,78.84,88200.0,60.9769,61.0233,60.9227,60.9846,88200.0
2013-11-19 14:00:00,78.83,78.9,78.82,78.83,112800.0,60.9769,61.031,60.9692,60.9769,112800.0
2013-11-19 14:10:00,78.83,78.92,78.82,78.89,60600.0,60.9769,61.0465,60.9692,61.0233,60600.0
2013-11-19 14:20:00,78.88,78.88,78.81,78.81,51800.0,61.0156,61.0156,60.9614,60.9614,51800.0
2013-11-19 14:30:00,78.81,79.0,78.81,78.99,56800.0,60.9614,61.1084,60.9614,61.1007,56800.0
2013-11-19 14:40:00,78.98,79.0,78.88,78.89,36400.0,61.0929,61.1084,61.0156,61.0233,36400.0
2013-11-19 14:50:00,78.89,78.91,78.81,78.83,78400.0,61.0233,61.0388,60.9614,60.9769,78400.0
2013-11-19 15:00:00,78.82,78.94,78.82,78.9,61000.0,60.9692,61.062,60.9692,61.031,61000.0
2013-11-19 15:10:00,78.9,78.97,78.86,78.92,65000.0,61.031,61.0852,61.0001,61.0465,65000.0
2013-11-19 15:20:00,78.92,78.93,78.81,78.85,93000.0,61.0465,61.0542,60.9614,60.9924,93000.0
2013-11-19 15:30:00,78.85,78.89,78.81,78.82,109400.0,60.9924,61.0233,60.9614,60.9692,109400.0
2013-11-19 15:40:00,78.83,78.86,78.78,78.83,123800.0,60.9769,61.0001,60.9382,60.9769,123800.0
2013-11-19 15:50:00,78.82,79.08,78.82,79.05,400600.0,60.9692,61.1703,60.9692,61.1471,400600.0
2013-11-20 09:30:00,79.36,79.52,79.02,79.02,157200.0,61.3869,61.5106,61.1239,61.1239,157200.0
2013-11-20 09:40:00,79.02,79.25,79.01,79.16,38000.0,61.1239,61.3018,61.1161,61.2322,38000.0
2013-11-20 09:50:00,79.16,79.19,78.89,79.19,50800.0,61.2322,61.2554,61.0233,61.2554,50800.0
2013-11-20 10:00:00,79.14,79.15,78.97,78.98,23800.0,61.2167,61.2244,61.0852,61.0929,23800.0
2013-11-20 10:10:00,79.01,79.06,78.98,79.06,63400.0,61.1161,61.1548,61.0929,61.1548,63400.0
2013-11-20 10:20:00,79.07,79.4,79.07,79.25,64400.0,61.1625,61.4178,61.1625,61.3018,64400.0
2013-11-20 10:30:00,79.25,79.28,79.03,79.13,45000.0,61.3018,61.325,61.1316,61.209,45000.0
2013-11-20 10:40:00,79.11,79.25,79.03,79.23,29400.0,61.1935,61.3018,61.1316,61.2863,29400.0
2013-11-20 10:50:00,79.21,79.28,79.14,79.26,53600.0,61.2708,61.325,61.2167,61.3095,53600.0
2013-11-20 11:00:00,79.26,79.39,79.17,79.35,30400.0,61.3095,61.4101,61.2399,61.3791,30400.0
2013-11-20 11:10:00,79.38,79.42,79.27,79.3,60800.0,61.4023,61.4333,61.3172,61.3405,60800.0
2013-11-20 11:20:00,79.3,79.38,79.29,79.35,50600.0,61.3405,61.4023,61.3327,61.3791,50600.0
2013-11-20 11:30:00,79.33,79.38,79.29,79.34,45600.0,61.3637,61.4023,61.3327,61.3714,45600.0
2013-11-20 11:40:00,79.33,79.38,79.27,79.32,62000.0,61.3637,61.4023,61.3172,61.3559,62000.0
2013-11-20 11:50:00,79.32,79.35,79.25,79.26,43200.0,61.3559,61.3791,61.3018,61.3095,43200.0
2013-11-20 12:00:00,79.26,79.3,79.25,79.28,32000.0,61.3095,61.3405,61.3018,61.325,32000.0
2013-11-20 12:10:00,79.3,79.41,79.3,79.39,77400.0,61.3405,61.4255,61.3405,61.4101,77400.0
2013-11-20 12:20:00,79.38,79.42,79.34,79.41,32200.0,61.4023,61.4333,61.3714,61.4255,32200.0
2013-11-20 12:30:00,79.41,79.49,79.33,79.45,54000.0,61.4255,61.4874,61.3637,61.4565,54000.0
2013-11-20 12:40:00,79.45,79.48,79.42,79.48,33400.0,61.4565,61.4797,61.4333,61.4797,33400.0
2013-11-20 12:50:00,79.49,79.53,79.42,79.53,56000.0,61.4874,61.5184,61.4333,61.5184,56000.0
2013-11-20 13:00:00,79.53,79.61,79.48,79.48,50200.0,61.5184,61.5802,61.4797,61.4797,50200.0
2013-11-20 13:10:00,79.48,79.57,79.44,79.52,35800.0,61.4797,61.5493,61.4487,61.5106,35800.0
2013-11-20 13:20:00,79.51,79.58,79.48,79.58,45400.0,61.5029,61.557,61.4797,61.557,45400.0
2013-11-20 13:30:00,79.59,79.68,79.56,79.57,49200.0,61.5648,61.6344,61.5416,61.5493,49200.0
2013-11-20 13:40:00,79.57,79.72,79.57,79.69,49600.0,61.5493,61.6653,61.5493,61.6421,49600.0
2013-11-20 13:50:00,79.7,79.7,79.57,79.58,79800.0,61.6499,61.6499,61.5493,61.557,79800.0
2013-11-20 14:00:00,79.59,79.59,79.28,79.38,121200.0,61.5648,61.5648,61.325,61.4023,121200.0
2013-11-20 14:10:00,79.39,79.5,79.2,79.46,50600.0,61.4101,61.4952,61.2631,61.4642,50600.0
2013-11-20 14:20:00,79.46,79.48,79.36,79.42,36200.0,61.4642,61.4797,61.3869,61.4333,36200.0
2013-11-20 14:30:00,79.43,79.48,79.32,79.35,74800.0,61.441,61.4797,61.3559,61.3791,74800.0
2013-11-20 14:40:00,79.34,79.39,79.25,79.39,46800.0,61.3714,61.4101,61.3018,61.4101,46800.0
2013-11-20 14:50:00,79.39,79.39,79.26,79.33,35800.0,61.4101,61.4101,61.3095,61.3637,35800.0
2013-11-20 15:00:00,79.32,79.32,79.13,79.14,113400.0,61.3559,61.3559,61.209,61.2167,113400.0
2013-11-20 15:10:00,79.15,79.29,79.14,79.25,85800.0,61.2244,61.3327,61.2167,61.3018,85800.0
2013-11-20 15:20:00,79.26,79.35,79.22,79.33,101600.0,61.3095,61.3791,61.2786,61.3637,101600.0
2013-11-20 15:30:00,79.33,79.34,79.17,79.23,90400.0,61.3637,61.3714,61.2399,61.2863,90400.0
2013-11-20 15:40:00,79.23,79.34,79.22,79.3,123600.0,61.2863,61.3714,61.2786,61.3405,123600.0
2013-11-20 15:50:00,79.31,79.36,79.22,79.3,220400.0,61.3482,61.3869,61.2786,61.3405,220400.0
2013-11-21 09:30:00,79.46,79.58,79.15,79.25,168400.0,61.4642,61.557,61.2244,61.3018,168400.0
2013-11-21 09:40:00,79.24,79.3,79.08,79.08,162800.0,61.294,61.3405,61.1703,61.1703,162800.0
2013-11-21 09:50:00,79.08,79.28,79.06,79.27,56200.0,61.1703,61.325,61.1548,61.3172,56200.0
2013-11-21 10:00:00,79.28,79.36,79.06,79.1,108800.0,61.325,61.3869,61.1548,61.1857,108800.0
2013-11-21 10:10:00,79.1,79.19,79.08,79.13,56200.0,61.1857,61.2554,61.1703,61.209,56200.0
2013-11-21 10:20:00,79.16,79.17,79.03,79.03,50000.0,61.2322,61.2399,61.1316,61.1316,50000.0
2013-11-21 10:30:00,79.04,79.29,79.04,79.29,93800.0,61.1393,61.3327,61.1393,61.3327,93800.0
2013-11-21 10:40:00,79.28,79.36,79.26,79.28,126800.0,61.325,61.3869,61.3095,61.325,126800.0
2013-11-21 10:50:00,79.27,79.31,79.17,79.2,32800.0,61.3172,61.3482,61.2399,61.2631,32800.0
2013-11-21 11:00:00,79.19,79.24,79.16,79.2,68400.0,61.2554,61.294,61.2322,61.2631,68400.0
2013-11-21 11:10:00,79.2,79.23,79.17,79.19,34600.0,61.2631,61.2863,61.2399,61.2554,34600.0
2013-11-21 11:20:00,79.19,79.32,79.19,79.32,48800.0,61.2554,61.3559,61.2554,61.3559,48800.0
2013-11-21 11:30:00,79.33,79.37,79.22,79.24,90000.0,61.3637,61.3946,61.2786,61.294,90000.0
2013-11-21 11:40:00,79.24,79.32,79.19,79.3,54000.0,61.294,61.3559,61.2554,61.3405,54000.0
2013-11-21 11:50:00,79.31,79.31,79.24,79.31,21800.0,61.3482,61.3482,61.294,61.3482,21800.0
2013-11-21 12:00:00,79.3,79.32,79.25,79.27,36000.0,61.3405,61.3559,61.3018,61.3172,36000.0
2013-11-21 12:10:00,79.28,80.3,79.21,80.14,873000.0,61.325,62.114,61.2708,61.9902,873000.0
2013-11-21 12:20:00,80.13,80.92,80.11,80.73,843400.0,61.9825,62.5936,61.967,62.4466,843400.0
2013-11-21 12:30:00,80.73,80.89,80.61,80.77,384400.0,62.4466,62.5704,62.3538,62.4775,384400.0
2013-11-21 12:40:00,80.78,80.8,80.61,80.65,423800.0,62.4853,62.5007,62.3538,62.3847,423800.0
2013-11-21 12:50:00,80.64,80.67,80.41,80.45,321400.0,62.377,62.4002,62.1991,62.23,321400.0
2013-11-21 13:00:00,80.44,80.64,80.4,80.61,239400.0,62.2223,62.377,62.1913,62.3538,239400.0
2013-11-21 13:10:00,80.61,80.64,80.51,80.61,151200.0,62.3538,62.377,62.2764,62.3538,151200.0
2013-11-21 13:20:00,80.61,80.73,80.61,80.69,83400.0,62.3538,62.4466,62.3538,62.4156,83400.0
2013-11-21 13:30:00,80.69,80.8,80.68,80.69,110600.0,62.4156,62.5007,62.4079,62.4156,110600.0
2013-11-21 13:40:00,80.71,80.83,80.67,80.72,138000.0,62.4311,62.5239,62.4002,62.4389,138000.0
2013-11-21 13:50:00,80.73,80.78,80.58,80.62,107800.0,62.4466,62.4853,62.3306,62.3615,107800.0
2013-11-21 14:00:00,80.62,80.64,80.43,80.45,79600.0,62.3615,62.377,62.2145,62.23,79600.0
2013-11-21 14:10:00,80.45,80.48,80.38,80.38,42200.0,62.23,62.2532,62.1759,62.1759,42200.0
2013-11-21 14:20:00,80.38,80.49,80.38,80.48,90200.0,62.1759,62.2609,62.1759,62.2532,90200.0
2013-11-21 14:30:00,80.49,80.49,80.32,80.32,142800.0,62.2609,62.2609,62.1294,62.1294,142800.0
2013-11-21 14:40:00,80.33,80.46,80.3,80.39,69600.0,62.1372,62.2377,62.114,62.1836,69600.0
2013-11-21 14:50:00,80.41,80.44,80.35,80.39,109000.0,62.1991,62.2223,62.1527,62.1836,109000.0
2013-11-21 15:00:00,80.39,80.41,80.32,80.37,100000.0,62.1836,62.1991,62.1294,62.1681,100000.0
2013-11-21 15:10:00,80.39,80.43,80.3,80.42,126200.0,62.1836,62.2145,62.114,62.2068,126200.0
2013-11-21 15:20:00,80.43,80.47,80.33,80.36,107600.0,62.2145,62.2455,62.1372,62.1604,107600.0
2013-11-21 15:30:00,80.36,80.42,80.33,80.35,143000.0,62.1604,62.2068,62.1372,62.1527,143000.0
2013-11-21 15:40:00,80.35,80.39,80.33,80.35,210000.0,62.1527,62.1836,62.1372,62.1527,210000.0
2013-11-21 15:50:00,80.35,80.41,80.3,80.39,366000.0,62.1527,62.1991,62.114,62.1836,366000.0
2013-11-22 09:30:00,80.64,80.73,80.3,80.35,153600.0,62.377,62.4466,62.114,62.1527,153600.0
2013-11-22 09:40:00,80.39,80.72,80.36,80.58,149000.0,62.1836,62.4389,62.1604,62.3306,149000.0
2013-11-22 09:50:00,80.6,80.63,80.35,80.35,103600.0,62.346,62.3692,62.1527,62.1527,103600.0
2013-11-22 10:00:00,80.36,80.49,80.29,80.39,62800.0,62.1604,62.2609,62.1062,62.1836,62800.0
2013-11-22 10:10:00,80.38,80.58,80.38,80.54,69800.0,62.1759,62.3306,62.1759,62.2996,69800.0
2013-11-22 10:20:00,80.51,80.53,80.33,80.39,57000.0,62.2764,62.2919,62.1372,62.1836,57000.0
2013-11-22 10:30:00,80.41,80.47,80.35,80.42,60600.0,62.1991,62.2455,62.1527,62.2068,60600.0
2013-11-22 10:40:00,80.39,80.42,80.3,80.32,61000.0,62.1836,62.2068,62.114,62.1294,61000.0
2013-11-22 10:50:00,80.35,80.38,80.27,80.31,67000.0,62.1527,62.1759,62.0908,62.1217,67000.0
2013-11-22 11:00:00,80.3,80.38,80.29,80.3,45200.0,62.114,62.1759,62.1062,62.114,45200.0
2013-11-22 11:10:00,80.32,80.4,80.29,80.37,61200.0,62.1294,62.1913,62.1062,62.1681,61200.0
2013-11-22 11:20:00,80.35,80.65,80.35,80.61,98400.0,62.1527,62.3847,62.1527,62.3538,98400.0
2013-11-22 11:30:00,80.61,80.77,80.6,80.63,91400.0,62.3538,62.4775,62.346,62.3692,91400.0
2013-11-22 11:40:00,80.64,80.73,80.64,80.67,73800.0,62.377,62.4466,62.377,62.4002,73800.0
2013-11-22 11:50:00,80.67,80.68,80.57,80.67,43600.0,62.4002,62.4079,62.3228,62.4002,43600.0
2013-11-22 12:00:00,80.69,80.86,80.67,80.85,57000.0,62.4156,62.5471,62.4002,62.5394,57000.0
2013-11-22 12:10:00,80.85,80.9,80.73,80.75,73800.0,62.5394,62.5781,62.4466,62.4621,73800.0
2013-11-22 12:20:00,80.76,80.86,80.74,80.79,63800.0,62.4698,62.5471,62.4543,62.493,63800.0
2013-11-22 12:30:00,80.78,80.85,80.77,80.83,83400.0,62.4853,62.5394,62.4775,62.5239,83400.0
2013-11-22 12:40:00,80.83,80.86,80.8,80.83,74000.0,62.5239,62.5471,62.5007,62.5239,74000.0
2013-11-22 12:50:00,80.83,80.83,80.73,80.75,48800.0,62.5239,62.5239,62.4466,62.4621,48800.0
2013-11-22 13:00:00,80.75,80.75,80.67,80.73,37000.0,62.4621,62.4621,62.4002,62.4466,37000.0
2013-11-22 13:10:00,80.75,80.78,80.71,80.72,27600.0,62.4621,62.4853,62.4311,62.4389,27600.0
2013-11-22 13:20:00,80.73,80.83,80.72,80.83,40200.0,62.4466,62.5239,62.4389,62.5239,40200.0
2013-11-22 13:30:00,80.83,80.84,80.75,80.8,44200.0,62.5239,62.5317,62.4621,62.5007,44200.0
2013-11-22 13:40:00,80.79,80.83,80.75,80.76,39800.0,62.493,62.5239,62.4621,62.4698,39800.0
2013-11-22 13:50:00,80.76,80.81,80.75,80.8,49800.0,62.4698,62.5085,62.4621,62.5007,49800.0
2013-11-22 14:00:00,80.79,80.86,80.79,80.85,48000.0,62.493,62.5471,62.493,62.5394,48000.0
2013-11-22 14:10:00,80.85,80.86,80.75,80.79,55200.0,62.5394,62.5471,62.4621,62.493,55200.0
2013-11-22 14:20:00,80.8,80.89,80.78,80.86,63000.0,62.5007,62.5704,62.4853,62.5471,63000.0
2013-11-22 14:30:00,80.87,80.87,80.78,80.79,45600.0,62.5549,62.5549,62.4853,62.493,45600.0
2013-11-22 14:40:00,80.8,80.83,80.76,80.8,48400.0,62.5007,62.5239,62.4698,62.5007,48400.0
2013-11-22 14:50:00,80.8,80.85,80.78,80.8,46600.0,62.5007,62.5394,62.4853,62.5007,46600.0
2013-11-22 15:00:00,80.8,80.86,80.8,80.84,60200.0,62.5007,62.5471,62.5007,62.5317,60200.0
2013-11-22 15:10:00,80.83,80.89,80.81,80.89,72000.0,62.5239,62.5704,62.5085,62.5704,72000.0
2013-11-22 15:20:00,80.89,80.92,80.86,80.86,88600.0,62.5704,62.5936,62.5471,62.5471,88600.0
2013-11-22 15:30:00,80.86,80.97,80.83,80.96,118800.0,62.5471,62.6322,62.5239,62.6245,118800.0
2013-11-22 15:40:00,80.95,81.01,80.95,81.0,212200.0,62.6168,62.6632,62.6168,62.6554,212200.0
2013-11-22 15:50:00,81.0,81.05,80.99,81.01,229000.0,62.6554,62.6941,62.6477,62.6632,229000.0
2013-11-25 09:30:00,81.01,81.42,81.01,81.3,112000.0,62.6632,62.9803,62.6632,62.8875,112000.0
2013-11-25 09:40:00,81.28,81.29,81.13,81.25,49200.0,62.872,62.8798,62.756,62.8488,49200.0
2013-11-25 09:50:00,81.26,81.28,81.17,81.23,27400.0,62.8566,62.872,62.7869,62.8334,27400.0
2013-11-25 10:00:00,81.23,81.23,81.07,81.13,39800.0,62.8334,62.8334,62.7096,62.756,39800.0
2013-11-25 10:10:00,81.11,81.16,81.07,81.07,75600.0,62.7405,62.7792,62.7096,62.7096,75600.0
2013-11-25 10:20:00,81.08,81.1,81.0,81.02,48400.0,62.7173,62.7328,62.6554,62.6709,48400.0
2013-11-25 10:30:00,81.0,81.08,81.0,81.07,38800.0,62.6554,62.7173,62.6554,62.7096,38800.0
2013-11-25 10:40:00,81.05,81.07,81.0,81.03,57000.0,62.6941,62.7096,62.6554,62.6786,57000.0
2013-11-25 10:50:00,81.03,81.1,81.0,81.01,21800.0,62.6786,62.7328,62.6554,62.6632,21800.0
2013-11-25 11:00:00,81.03,81.08,81.01,81.03,29000.0,62.6786,62.7173,62.6632,62.6786,29000.0
2013-11-25 11:10:00,81.01,81.08,81.01,81.08,57400.0,62.6632,62.7173,62.6632,62.7173,57400.0
2013-11-25 11:20:00,81.1,81.1,81.04,81.04,19400.0,62.7328,62.7328,62.6864,62.6864,19400.0
2013-11-25 11:30:00,81.06,81.06,81.01,81.05,22400.0,62.7019,62.7019,62.6632,62.6941,22400.0
2013-11-25 11:40:00,81.04,81.05,81.01,81.03,40400.0,62.6864,62.6941,62.6632,62.6786,40400.0
2013-11-25 11:50:00,81.03,81.04,81.0,81.02,52200.0,62.6786,62.6864,62.6554,62.6709,52200.0
2013-11-25 12:00:00,81.03,81.05,81.0,81.01,63800.0,62.6786,62.6941,62.6554,62.6632,63800.0
2013-11-25 12:10:00,81.01,81.07,81.0,81.07,23600.0,62.6632,62.7096,62.6554,62.7096,23600.0
2013-11-25 12:20:00,81.07,81.16,81.06,81.14,28800.0,62.7096,62.7792,62.7019,62.7637,28800.0
2013-11-25 12:30:00,81.14,81.14,81.11,81.11,23600.0,62.7637,62.7637,62.7405,62.7405,23600.0
2013-11-25 12:40:00,81.11,81.11,81.01,81.04,41200.0,62.7405,62.7405,62.6632,62.6864,41200.0
2013-11-25 12:50:00,81.01,81.03,80.98,80.99,34400.0,62.6632,62.6786,62.64,62.6477,34400.0
2013-11-25 13:00:00,80.99,81.0,80.95,80.99,49800.0,62.6477,62.6554,62.6168,62.6477,49800.0
2013-11-25 13:10:00,80.99,81.03,80.94,80.94,92200.0,62.6477,62.6786,62.609,62.609,92200.0
2013-11-25 13:20:00,80.94,80.96,80.92,80.94,41200.0,62.609,62.6245,62.5936,62.609,41200.0
2013-11-25 13:30:00,80.93,80.94,80.89,80.91,30800.0,62.6013,62.609,62.5704,62.5858,30800.0
2013-11-25 13:40:00,80.91,80.93,80.89,80.89,33800.0,62.5858,62.6013,62.5704,62.5704,33800.0
2013-11-25 13:50:00,80.89,80.95,80.89,80.94,22600.0,62.5704,62.6168,62.5704,62.609,22600.0
2013-11-25 14:00:00,80.94,81.01,80.94,81.01,45600.0,62.609,62.6632,62.609,62.6632,45600.0
2013-11-25 14:10:00,81.01,81.05,81.01,81.04,51600.0,62.6632,62.6941,62.6632,62.6864,51600.0
2013-11-25 14:20:00,81.04,81.06,81.03,81.06,69400.0,62.6864,62.7019,62.6786,62.7019,69400.0
2013-11-25 14:30:00,81.06,81.16,81.05,81.15,93200.0,62.7019,62.7792,62.6941,62.7715,93200.0
2013-11-25 14:40:00,81.16,81.16,81.09,81.1,46200.0,62.7792,62.7792,62.7251,62.7328,46200.0
2013-11-25 14:50:00,81.11,81.31,81.11,81.29,89200.0,62.7405,62.8952,62.7405,62.8798,89200.0
2013-11-25 15:00:00,81.31,81.33,81.2,81.23,108400.0,62.8952,62.9107,62.8101,62.8334,108400.0
2013-11-25 15:10:00,81.23,81.25,81.11,81.13,91200.0,62.8334,62.8488,62.7405,62.756,91200.0
2013-11-25 15:20:00,81.12,81.14,81.02,81.04,82800.0,62.7483,62.7637,62.6709,62.6864,82800.0
2013-11-25 15:30:00,81.04,81.06,80.99,81.0,107000.0,62.6864,62.7019,62.6477,62.6554,107000.0
2013-11-25 15:40:00,81.0,81.06,81.0,81.04,116800.0,62.6554,62.7019,62.6554,62.6864,116800.0
2013-11-25 15:50:00,81.04,81.04,80.96,81.01,251800.0,62.6864,62.6864,62.6245,62.6632,251800.0
2013-11-26 09:30:00,81.06,81.24,80.58,80.68,221400.0,62.7019,62.8411,62.3306,62.4079,221400.0
2013-11-26 09:40:00,80.66,80.89,80.63,80.76,48400.0,62.3924,62.5704,62.3692,62.4698,48400.0
2013-11-26 09:50:00,80.75,80.82,80.71,80.78,38200.0,62.4621,62.5162,62.4311,62.4853,38200.0
2013-11-26 10:00:00,80.78,80.83,80.65,80.7,56200.0,62.4853,62.5239,62.3847,62.4234,56200.0
2013-11-26 10:10:00,80.72,80.8,80.69,80.76,67400.0,62.4389,62.5007,62.4156,62.4698,67400.0
2013-11-26 10:20:00,80.78,80.79,80.64,80.64,58400.0,62.4853,62.493,62.377,62.377,58400.0
2013-11-26 10:30:00,80.64,80.76,80.64,80.73,46800.0,62.377,62.4698,62.377,62.4466,46800.0
2013-11-26 10:40:00,80.73,80.76,80.63,80.67,48600.0,62.4466,62.4698,62.3692,62.4002,48600.0
2013-11-26 10:50:00,80.67,80.76,80.6,80.75,83800.0,62.4002,62.4698,62.346,62.4621,83800.0
2013-11-26 11:00:00,80.76,80.79,80.73,80.75,46200.0,62.4698,62.493,62.4466,62.4621,46200.0
2013-11-26 11:10:00,80.74,80.75,80.68,80.7,34400.0,62.4543,62.4621,62.4079,62.4234,34400.0
2013-11-26 11:20:00,80.7,80.79,80.69,80.72,40600.0,62.4234,62.493,62.4156,62.4389,40600.0
2013-11-26 11:30:00,80.72,80.73,80.69,80.69,87400.0,62.4389,62.4466,62.4156,62.4156,87400.0
2013-11-26 11:40:00,80.69,80.78,80.69,80.78,46800.0,62.4156,62.4853,62.4156,62.4853,46800.0
2013-11-26 11:50:00,80.78,80.86,80.74,80.76,42200.0,62.4853,62.5471,62.4543,62.4698,42200.0
2013-11-26 12:00:00,80.78,80.82,80.78,80.81,37200.0,62.4853,62.5162,62.4853,62.5085,37200.0
2013-11-26 12:10:00,80.81,80.98,80.8,80.89,55000.0,62.5085,62.64,62.5007,62.5704,55000.0
2013-11-26 12:20:00,80.88,80.89,80.81,80.83,28600.0,62.5626,62.5704,62.5085,62.5239,28600.0
2013-11-26 12:30:00,80.85,80.85,80.78,80.85,42800.0,62.5394,62.5394,62.4853,62.5394,42800.0
2013-11-26 12:40:00,80.86,80.86,80.8,80.86,21600.0,62.5471,62.5471,62.5007,62.5471,21600.0
2013-11-26 12:50:00,80.86,80.86,80.8,80.83,36800.0,62.5471,62.5471,62.5007,62.5239,36800.0
2013-11-26 13:00:00,80.82,80.84,80.78,80.8,48000.0,62.5162,62.5317,62.4853,62.5007,48000.0
2013-11-26 13:10:00,80.8,80.86,80.8,80.81,48000.0,62.5007,62.5471,62.5007,62.5085,48000.0
2013-11-26 13:20:00,80.8,80.86,80.78,80.81,36800.0,62.5007,62.5471,62.4853,62.5085,36800.0
2013-11-26 13:30:00,80.79,80.89,80.79,80.82,52800.0,62.493,62.5704,62.493,62.5162,52800.0
2013-11-26 13:40:00,80.83,81.04,80.83,81.04,25800.0,62.5239,62.6864,62.5239,62.6864,25800.0
2013-11-26 13:50:00,81.02,81.04,80.98,81.03,27200.0,62.6709,62.6864,62.64,62.6786,27200.0
2013-11-26 14:00:00,81.03,81.07,80.95,80.98,44600.0,62.6786,62.7096,62.6168,62.64,44600.0
2013-11-26 14:10:00,80.98,80.99,80.89,80.91,39000.0,62.64,62.6477,62.5704,62.5858,39000.0
2013-11-26 14:20:00,80.91,80.97,80.91,80.97,30200.0,62.5858,62.6322,62.5858,62.6322,30200.0
2013-11-26 14:30:00,80.96,81.01,80.96,80.98,39600.0,62.6245,62.6632,62.6245,62.64,39600.0
2013-11-26 14:40:00,80.98,81.0,80.92,81.0,29600.0,62.64,62.6554,62.5936,62.6554,29600.0
2013-11-26 14:50:00,81.0,81.01,80.96,80.99,44800.0,62.6554,62.6632,62.6245,62.6477,44800.0
2013-11-26 15:00:00,80.99,81.0,80.95,80.99,48000.0,62.6477,62.6554,62.6168,62.6477,48000.0
2013-11-26 15:10:00,80.99,81.03,80.97,81.02,46200.0,62.6477,62.6786,62.6322,62.6709,46200.0
2013-11-26 15:20:00,81.03,81.11,81.03,81.09,57200.0,62.6786,62.7405,62.6786,62.7251,57200.0
2013-11-26 15:30:00,81.09,81.15,81.04,81.08,91800.0,62.7251,62.7715,62.6864,62.7173,91800.0
2013-11-26 15:40:00,81.08,81.09,80.86,80.91,179600.0,62.7173,62.7251,62.5471,62.5858,179600.0
2013-11-26 15:50:00,80.89,80.91,80.8,80.83,285200.0,62.5704,62.5858,62.5007,62.5239,285200.0
2013-11-27 09:30:00,81.07,81.38,80.66,80.88,83600.0,62.7096,62.9494,62.3924,62.5626,83600.0
2013-11-27 09:40:00,80.94,81.13,80.87,81.11,64600.0,62.609,62.756,62.5549,62.7405,64600.0
2013-11-27 09:50:00,81.14,81.22,81.09,81.16,57400.0,62.7637,62.8256,62.7251,62.7792,57400.0
2013-11-27 10:00:00,81.18,81.31,81.18,81.23,52600.0,62.7947,62.8952,62.7947,62.8334,52600.0
2013-11-27 10:10:00,81.24,81.35,81.24,81.35,70000.0,62.8411,62.9262,62.8411,62.9262,70000.0
2013-11-27 10:20:00,81.33,81.39,81.31,81.36,44200.0,62.9107,62.9571,62.8952,62.9339,44200.0
2013-11-27 10:30:00,81.38,81.39,81.31,81.36,57000.0,62.9494,62.9571,62.8952,62.9339,57000.0
2013-11-27 10:40:00,81.35,81.42,81.35,81.4,56200.0,62.9262,62.9803,62.9262,62.9649,56200.0
2013-11-27 10:50:00,81.4,81.42,81.32,81.36,86400.0,62.9649,62.9803,62.903,62.9339,86400.0
2013-11-27 11:00:00,81.36,81.44,81.36,81.44,43400.0,62.9339,62.9958,62.9339,62.9958,43400.0
2013-11-27 11:10:00,81.44,81.49,81.42,81.49,41600.0,62.9958,63.0345,62.9803,63.0345,41600.0
2013-11-27 11:20:00,81.48,81.54,81.44,81.52,49800.0,63.0267,63.0731,62.9958,63.0577,49800.0
2013-11-27 11:30:00,81.52,81.57,81.48,81.48,52600.0,63.0577,63.0964,63.0267,63.0267,52600.0
2013-11-27 11:40:00,81.48,81.6,81.47,81.57,57800.0,63.0267,63.1196,63.019,63.0964,57800.0
2013-11-27 11:50:00,81.57,81.61,81.49,81.5,67400.0,63.0964,63.1273,63.0345,63.0422,67400.0
2013-11-27 12:00:00,81.49,81.53,81.4,81.44,57000.0,63.0345,63.0654,62.9649,62.9958,57000.0
2013-11-27 12:10:00,81.44,81.47,81.42,81.46,44600.0,62.9958,63.019,62.9803,63.0113,44600.0
2013-11-27 12:20:00,81.46,81.53,81.42,81.53,72000.0,63.0113,63.0654,62.9803,63.0654,72000.0
2013-11-27 12:30:00,81.54,81.54,81.45,81.53,76600.0,63.0731,63.0731,63.0035,63.0654,76600.0
2013-11-27 12:40:00,81.54,81.58,81.49,81.57,109400.0,63.0731,63.1041,63.0345,63.0964,109400.0
2013-11-27 12:50:00,81.56,81.56,81.39,81.42,118800.0,63.0886,63.0886,62.9571,62.9803,118800.0
2013-11-27 13:00:00,81.38,81.39,81.25,81.33,50000.0,62.9494,62.9571,62.8488,62.9107,50000.0
2013-11-27 13:10:00,81.35,81.45,81.33,81.42,40600.0,62.9262,63.0035,62.9107,62.9803,40600.0
2013-11-27 13:20:00,81.42,81.46,81.41,81.45,72400.0,62.9803,63.0113,62.9726,63.0035,72400.0
2013-11-27 13:30:00,81.46,81.46,81.43,81.45,31600.0,63.0113,63.0113,62.9881,63.0035,31600.0
2013-11-27 13:40:00,81.46,81.47,81.44,81.46,54800.0,63.0113,63.019,62.9958,63.0113,54800.0
2013-11-27 13:50:00,81.47,81.51,81.47,81.47,32200.0,63.019,63.0499,63.019,63.019,32200.0
2013-11-27 14:00:00,81.46,81.47,81.39,81.4,38800.0,63.0113,63.019,62.9571,62.9649,38800.0
2013-11-27 14:10:00,81.4,81.43,81.39,81.42,43000.0,62.9649,62.9881,62.9571,62.9803,43000.0
2013-11-27 14:20:00,81.42,81.44,81.42,81.43,34800.0,62.9803,62.9958,62.9803,62.9881,34800.0
2013-11-27 14:30:00,81.44,81.49,81.44,81.47,37200.0,62.9958,63.0345,62.9958,63.019,37200.0
2013-11-27 14:40:00,81.47,81.49,81.45,81.49,29600.0,63.019,63.0345,63.0035,63.0345,29600.0
2013-11-27 14:50:00,81.49,81.54,81.49,81.51,30000.0,63.0345,63.0731,63.0345,63.0499,30000.0
2013-11-27 15:00:00,81.51,81.54,81.49,81.54,54400.0,63.0499,63.0731,63.0345,63.0731,54400.0
2013-11-27 15:10:00,81.52,81.54,81.47,81.5,43400.0,63.0577,63.0731,63.019,63.0422,43400.0
2013-11-27 15:20:00,81.5,81.5,81.48,81.5,44000.0,63.0422,63.0422,63.0267,63.0422,44000.0
2013-11-27 15:30:00,81.5,81.5,81.44,81.45,58400.0,63.0422,63.0422,62.9958,63.0035,58400.0
2013-11-27 15:40:00,81.45,81.53,81.44,81.53,167000.0,63.0035,63.0654,62.9958,63.0654,167000.0
2013-11-27 15:50:00,81.53,81.55,81.41,81.44,246000.0,63.0654,63.0809,62.9726,62.9958,246000.0
2013-11-29 09:30:00,81.28,81.42,81.07,81.34,69400.0,63.1786,63.2874,63.0153,63.2252,69400.0
2013-11-29 09:40:00,81.34,81.34,81.0,81.2,80200.0,63.2252,63.2252,62.9609,63.1164,80200.0
2013-11-29 09:50:00,81.22,81.32,81.19,81.32,53400.0,63.1319,63.2096,63.1086,63.2096,53400.0
2013-11-29 10:00:00,81.31,81.39,81.29,81.36,61000.0,63.2019,63.2641,63.1863,63.2407,61000.0
2013-11-29 10:10:00,81.37,81.51,81.37,81.45,71200.0,63.2485,63.3573,63.2485,63.3107,71200.0
2013-11-29 10:20:00,81.48,81.49,81.42,81.44,46200.0,63.334,63.3418,63.2874,63.3029,46200.0
2013-11-29 10:30:00,81.42,81.48,81.4,81.44,30600.0,63.2874,63.334,63.2718,63.3029,30600.0
2013-11-29 10:40:00,81.44,81.55,81.43,81.48,70000.0,63.3029,63.3884,63.2951,63.334,70000.0
2013-11-29 10:50:00,81.48,81.58,81.48,81.52,47200.0,63.334,63.4117,63.334,63.3651,47200.0
2013-11-29 11:00:00,81.52,81.52,81.42,81.44,44400.0,63.3651,63.3651,63.2874,63.3029,44400.0
2013-11-29 11:10:00,81.44,81.45,81.37,81.37,19800.0,63.3029,63.3107,63.2485,63.2485,19800.0
2013-11-29 11:20:00,81.37,81.37,81.28,81.3,41600.0,63.2485,63.2485,63.1786,63.1941,41600.0
2013-11-29 11:30:00,81.3,81.33,81.23,81.3,54400.0,63.1941,63.2174,63.1397,63.1941,54400.0
2013-11-29 11:40:00,81.29,81.38,81.29,81.36,36600.0,63.1863,63.2563,63.1863,63.2407,36600.0
2013-11-29 11:50:00,81.36,81.38,81.3,81.34,28800.0,63.2407,63.2563,63.1941,63.2252,28800.0
2013-11-29 12:00:00,81.35,81.35,81.28,81.34,61600.0,63.233,63.233,63.1786,63.2252,61600.0
2013-11-29 12:10:00,81.33,81.35,81.3,81.31,47000.0,63.2174,63.233,63.1941,63.2019,47000.0
2013-11-29 12:20:00,81.3,81.32,81.28,81.3,50600.0,63.1941,63.2096,63.1786,63.1941,50600.0
2013-11-29 12:30:00,81.3,81.3,81.21,81.23,55600.0,63.1941,63.1941,63.1241,63.1397,55600.0
2013-11-29 12:40:00,81.23,81.24,80.82,80.86,68600.0,63.1397,63.1475,62.821,62.8521,68600.0
2013-11-29 12:50:00,80.82,81.06,80.72,80.98,254600.0,62.821,63.0075,62.7433,62.9454,254600.0
2013-12-02 09:30:00,81.06,81.78,81.06,81.77,157800.0,63.0075,63.5672,63.0075,63.5594,157800.0
2013-12-02 09:40:00,81.74,81.86,81.35,81.48,143000.0,63.5361,63.6294,63.233,63.334,143000.0
2013-12-02 09:50:00,81.56,81.61,81.42,81.48,121000.0,63.3962,63.4351,63.2874,63.334,121000.0
2013-12-02 10:00:00,81.52,81.84,81.42,81.79,171600.0,63.3651,63.6138,63.2874,63.575,171600.0
2013-12-02 10:10:00,81.75,81.75,81.49,81.59,93200.0,63.5439,63.5439,63.3418,63.4195,93200.0
2013-12-02 10:20:00,81.6,81.74,81.52,81.7,160800.0,63.4273,63.5361,63.3651,63.505,160800.0
2013-12-02 10:30:00,81.71,81.8,81.63,81.8,118000.0,63.5128,63.5827,63.4506,63.5827,118000.0
2013-12-02 10:40:00,81.79,81.85,81.63,81.71,95400.0,63.575,63.6216,63.4506,63.5128,95400.0
2013-12-02 10:50:00,81.69,81.71,81.58,81.69,45400.0,63.4972,63.5128,63.4117,63.4972,45400.0
2013-12-02 11:00:00,81.7,81.74,81.62,81.7,55800.0,63.505,63.5361,63.4428,63.505,55800.0
2013-12-02 11:10:00,81.7,81.76,81.64,81.73,46800.0,63.505,63.5517,63.4584,63.5283,46800.0
2013-12-02 11:20:00,81.74,81.75,81.64,81.64,107600.0,63.5361,63.5439,63.4584,63.4584,107600.0
2013-12-02 11:30:00,81.64,81.84,81.63,81.8,56800.0,63.4584,63.6138,63.4506,63.5827,56800.0
2013-12-02 11:40:00,81.82,81.9,81.82,81.9,57400.0,63.5983,63.6605,63.5983,63.6605,57400.0
2013-12-02 11:50:00,81.91,82.04,81.9,82.0,71800.0,63.6682,63.7693,63.6605,63.7382,71800.0
2013-12-02 12:00:00,81.98,82.0,81.86,81.89,62400.0,63.7227,63.7382,63.6294,63.6527,62400.0
2013-12-02 12:10:00,81.89,81.94,81.84,81.92,75800.0,63.6527,63.6916,63.6138,63.676,75800.0
2013-12-02 12:20:00,81.93,82.05,81.93,82.05,60600.0,63.6838,63.7771,63.6838,63.7771,60600.0
2013-12-02 12:30:00,82.05,82.19,82.04,82.17,88400.0,63.7771,63.8859,63.7693,63.8703,88400.0
2013-12-02 12:40:00,82.18,82.24,82.08,82.1,94400.0,63.8781,63.9248,63.8004,63.8159,94400.0
2013-12-02 12:50:00,82.09,82.1,82.02,82.02,127600.0,63.8082,63.8159,63.7537,63.7537,127600.0
2013-12-02 13:00:00,82.01,82.06,81.97,82.0,61800.0,63.746,63.7848,63.7149,63.7382,61800.0
2013-12-02 13:10:00,81.99,82.0,81.88,81.94,28400.0,63.7304,63.7382,63.6449,63.6916,28400.0
2013-12-02 13:20:00,81.94,82.03,81.94,82.0,34400.0,63.6916,63.7615,63.6916,63.7382,34400.0
2013-12-02 13:30:00,82.0,82.04,81.97,82.02,37800.0,63.7382,63.7693,63.7149,63.7537,37800.0
2013-12-02 13:40:00,82.04,82.08,82.0,82.01,27800.0,63.7693,63.8004,63.7382,63.746,27800.0
2013-12-02 13:50:00,82.01,82.02,81.84,81.89,49800.0,63.746,63.7537,63.6138,63.6527,49800.0
2013-12-02 14:00:00,81.89,81.94,81.83,81.87,49400.0,63.6527,63.6916,63.6061,63.6372,49400.0
2013-12-02 14:10:00,81.88,81.88,81.75,81.77,44600.0,63.6449,63.6449,63.5439,63.5594,44600.0
2013-12-02 14:20:00,81.77,81.89,81.72,81.89,83600.0,63.5594,63.6527,63.5206,63.6527,83600.0
2013-12-02 14:30:00,81.89,81.92,81.8,81.92,75200.0,63.6527,63.676,63.5827,63.676,75200.0
2013-12-02 14:40:00,81.92,82.05,81.92,82.04,177000.0,63.676,63.7771,63.676,63.7693,177000.0
2013-12-02 14:50:00,82.04,82.06,81.94,81.94,68200.0,63.7693,63.7848,63.6916,63.6916,68200.0
2013-12-02 15:00:00,81.95,82.08,81.95,82.07,96600.0,63.6993,63.8004,63.6993,63.7926,96600.0
2013-12-02 15:10:00,82.05,82.08,82.03,82.03,112000.0,63.7771,63.8004,63.7615,63.7615,112000.0
2013-12-02 15:20:00,82.04,82.17,81.95,81.95,163400.0,63.7693,63.8703,63.6993,63.6993,163400.0
2013-12-02 15:30:00,81.95,81.96,81.81,81.92,207000.0,63.6993,63.7071,63.5905,63.676,207000.0
2013-12-02 15:40:00,81.92,81.95,81.81,81.83,277800.0,63.676,63.6993,63.5905,63.6061,277800.0
2013-12-02 15:50:00,81.82,81.83,81.68,81.79,495800.0,63.5983,63.6061,63.4895,63.575,495800.0
2013-12-03 09:30:00,81.58,81.63,81.14,81.44,197200.0,63.4117,63.4506,63.0697,63.3029,197200.0
2013-12-03 09:40:00,81.44,81.8,81.41,81.77,148200.0,63.3029,63.5827,63.2796,63.5594,148200.0
2013-12-03 09:50:00,81.77,81.79,81.57,81.73,104800.0,63.5594,63.575,63.404,63.5283,104800.0
2013-12-03 10:00:00,81.73,81.75,81.52,81.55,82400.0,63.5283,63.5439,63.3651,63.3884,82400.0
2013-12-03 10:10:00,81.52,81.56,81.39,81.49,67200.0,63.3651,63.3962,63.2641,63.3418,67200.0
2013-12-03 10:20:00,81.51,81.63,81.4,81.46,59400.0,63.3573,63.4506,63.2718,63.3185,59400.0
2013-12-03 10:30:00,81.48,81.58,81.44,81.54,53400.0,63.334,63.4117,63.3029,63.3806,53400.0
2013-12-03 10:40:00,81.55,81.58,81.42,81.55,37400.0,63.3884,63.4117,63.2874,63.3884,37400.0
2013-12-03 10:50:00,81.54,81.6,81.52,81.57,39200.0,63.3806,63.4273,63.3651,63.404,39200.0
2013-12-03 11:00:00,81.58,81.6,81.47,81.49,55000.0,63.4117,63.4273,63.3262,63.3418,55000.0
2013-12-03 11:10:00,81.49,81.5,81.18,81.23,79600.0,63.3418,63.3496,63.1008,63.1397,79600.0
2013-12-03 11:20:00,81.24,81.28,81.19,81.21,65400.0,63.1475,63.1786,63.1086,63.1241,65400.0
2013-12-03 11:30:00,81.2,81.27,81.15,81.19,60000.0,63.1164,63.1708,63.0775,63.1086,60000.0
2013-12-03 11:40:00,81.21,81.24,81.06,81.07,114800.0,63.1241,63.1475,63.0075,63.0153,114800.0
2013-12-03 11:50:00,81.08,81.11,81.01,81.07,64800.0,63.0231,63.0464,62.9687,63.0153,64800.0
2013-12-03 12:00:00,81.06,81.2,81.03,81.19,42400.0,63.0075,63.1164,62.9842,63.1086,42400.0
2013-12-03 12:10:00,81.18,81.3,81.18,81.3,49000.0,63.1008,63.1941,63.1008,63.1941,49000.0
2013-12-03 12:20:00,81.3,81.39,81.3,81.32,57800.0,63.1941,63.2641,63.1941,63.2096,57800.0
2013-12-03 12:30:00,81.32,81.32,81.23,81.26,26600.0,63.2096,63.2096,63.1397,63.163,26600.0
2013-12-03 12:40:00,81.25,81.26,81.19,81.21,24000.0,63.1552,63.163,63.1086,63.1241,24000.0
2013-12-03 12:50:00,81.2,81.45,81.2,81.33,79400.0,63.1164,63.3107,63.1164,63.2174,79400.0
2013-12-03 13:00:00,81.33,81.39,81.29,81.33,57200.0,63.2174,63.2641,63.1863,63.2174,57200.0
2013-12-03 13:10:00,81.34,81.34,81.22,81.24,25800.0,63.2252,63.2252,63.1319,63.1475,25800.0
2013-12-03 13:20:00,81.25,81.27,81.14,81.17,42400.0,63.1552,63.1708,63.0697,63.093,42400.0
2013-12-03 13:30:00,81.19,81.2,81.12,81.13,48200.0,63.1086,63.1164,63.0542,63.062,48200.0
2013-12-03 13:40:00,81.13,81.17,81.08,81.1,29600.0,63.062,63.093,63.0231,63.0386,29600.0
2013-12-03 13:50:00,81.08,81.11,81.04,81.05,53600.0,63.0231,63.0464,62.992,62.9998,53600.0
2013-12-03 14:00:00,81.05,81.05,80.97,81.01,48600.0,62.9998,62.9998,62.9376,62.9687,48600.0
2013-12-03 14:10:00,81.01,81.07,80.92,80.97,43600.0,62.9687,63.0153,62.8987,62.9376,43600.0
2013-12-03 14:20:00,80.96,81.0,80.93,80.98,31800.0,62.9298,62.9609,62.9065,62.9454,31800.0
2013-12-03 14:30:00,80.98,81.1,80.96,81.04,69200.0,62.9454,63.0386,62.9298,62.992,69200.0
2013-12-03 14:40:00,81.04,81.14,80.99,81.14,93800.0,62.992,63.0697,62.9531,63.0697,93800.0
2013-12-03 14:50:00,81.13,81.24,81.12,81.22,62600.0,63.062,63.1475,63.0542,63.1319,62600.0
2013-12-03 15:00:00,81.22,81.23,81.1,81.1,77600.0,63.1319,63.1397,63.0386,63.0386,77600.0
2013-12-03 15:10:00,81.1,81.17,81.09,81.14,60800.0,63.0386,63.093,63.0309,63.0697,60800.0
2013-12-03 15:20:00,81.14,81.14,81.01,81.1,79600.0,63.0697,63.0697,62.9687,63.0386,79600.0
2013-12-03 15:30:00,81.09,81.16,81.07,81.11,132800.0,63.0309,63.0853,63.0153,63.0464,132800.0
2013-12-03 15:40:00,81.1,81.17,80.99,81.17,172800.0,63.0386,63.093,62.9531,63.093,172800.0
2013-12-03 15:50:00,81.17,81.28,81.11,81.23,340400.0,63.093,63.1786,63.0464,63.1397,340400.0
2013-12-04 09:30:00,81.04,81.25,80.31,80.62,155000.0,62.992,63.1552,62.4246,62.6655,155000.0
2013-12-04 09:40:00,80.64,80.86,80.63,80.8,89200.0,62.6811,62.8521,62.6733,62.8054,89200.0
2013-12-04 09:50:00,80.79,80.98,80.68,80.92,94000.0,62.7977,62.9454,62.7122,62.8987,94000.0
2013-12-04 10:00:00,80.97,81.31,80.94,81.29,76600.0,62.9376,63.2019,62.9143,63.1863,76600.0
2013-12-04 10:10:00,81.3,81.42,81.25,81.29,81400.0,63.1941,63.2874,63.1552,63.1863,81400.0
2013-12-04 10:20:00,81.3,81.36,81.29,81.33,39000.0,63.1941,63.2407,63.1863,63.2174,39000.0
2013-12-04 10:30:00,81.35,81.43,81.21,81.32,65800.0,63.233,63.2951,63.1241,63.2096,65800.0
2013-12-04 10:40:00,81.3,81.35,81.23,81.26,37200.0,63.1941,63.233,63.1397,63.163,37200.0
2013-12-04 10:50:00,81.26,81.27,81.16,81.25,36800.0,63.163,63.1708,63.0853,63.1552,36800.0
2013-12-04 11:00:00,81.22,81.32,81.17,81.27,73200.0,63.1319,63.2096,63.093,63.1708,73200.0
2013-12-04 11:10:00,81.26,81.29,81.15,81.2,60800.0,63.163,63.1863,63.0775,63.1164,60800.0
2013-12-04 11:20:00,81.2,81.28,81.19,81.22,58000.0,63.1164,63.1786,63.1086,63.1319,58000.0
2013-12-04 11:30:00,81.22,81.27,80.99,81.0,77400.0,63.1319,63.1708,62.9531,62.9609,77400.0
2013-12-04 11:40:00,80.98,81.14,80.94,80.99,32200.0,62.9454,63.0697,62.9143,62.9531,32200.0
2013-12-04 11:50:00,80.98,81.05,80.95,80.96,42200.0,62.9454,62.9998,62.922,62.9298,42200.0
2013-12-04 12:00:00,80.94,80.94,80.69,80.69,59000.0,62.9143,62.9143,62.7199,62.7199,59000.0
2013-12-04 12:10:00,80.69,80.7,80.47,80.48,105200.0,62.7199,62.7277,62.5489,62.5567,105200.0
2013-12-04 12:20:00,80.45,80.59,80.42,80.59,51400.0,62.5334,62.6422,62.5101,62.6422,51400.0
2013-12-04 12:30:00,80.61,80.78,80.6,80.78,33000.0,62.6578,62.7899,62.65,62.7899,33000.0
2013-12-04 12:40:00,80.77,80.88,80.75,80.86,57200.0,62.7821,62.8676,62.7666,62.8521,57200.0
2013-12-04 12:50:00,80.86,80.88,80.67,80.67,34200.0,62.8521,62.8676,62.7044,62.7044,34200.0
2013-12-04 13:00:00,80.71,80.77,80.61,80.67,39200.0,62.7355,62.7821,62.6578,62.7044,39200.0
2013-12-04 13:10:00,80.69,80.7,80.4,80.42,52000.0,62.7199,62.7277,62.4945,62.5101,52000.0
2013-12-04 13:20:00,80.42,80.45,80.17,80.17,48200.0,62.5101,62.5334,62.3158,62.3158,48200.0
2013-12-04 13:30:00,80.17,80.2,80.01,80.2,63600.0,62.3158,62.3391,62.1914,62.3391,63600.0
2013-12-04 13:40:00,80.2,80.27,80.13,80.22,38200.0,62.3391,62.3935,62.2847,62.3546,38200.0
2013-12-04 13:50:00,80.19,80.26,80.13,80.2,56400.0,62.3313,62.3857,62.2847,62.3391,56400.0
2013-12-04 14:00:00,80.2,80.27,80.14,80.21,47800.0,62.3391,62.3935,62.2924,62.3468,47800.0
2013-12-04 14:10:00,80.24,80.39,80.21,80.36,65000.0,62.3702,62.4868,62.3468,62.4634,65000.0
2013-12-04 14:20:00,80.33,80.36,80.25,80.33,60400.0,62.4401,62.4634,62.3779,62.4401,60400.0
2013-12-04 14:30:00,80.34,80.48,80.33,80.46,49000.0,62.4479,62.5567,62.4401,62.5412,49000.0
2013-12-04 14:40:00,80.45,80.5,80.45,80.48,26400.0,62.5334,62.5723,62.5334,62.5567,26400.0
2013-12-04 14:50:00,80.47,80.51,80.46,80.49,38600.0,62.5489,62.58,62.5412,62.5645,38600.0
2013-12-04 15:00:00,80.5,80.5,80.42,80.47,58200.0,62.5723,62.5723,62.5101,62.5489,58200.0
2013-12-04 15:10:00,80.45,80.7,80.45,80.7,56000.0,62.5334,62.7277,62.5334,62.7277,56000.0
2013-12-04 15:20:00,80.69,80.69,80.59,80.68,46400.0,62.7199,62.7199,62.6422,62.7122,46400.0
2013-12-04 15:30:00,80.67,80.83,80.61,80.73,90800.0,62.7044,62.8288,62.6578,62.751,90800.0
2013-12-04 15:40:00,80.73,80.88,80.73,80.81,104800.0,62.751,62.8676,62.751,62.8132,104800.0
2013-12-04 15:50:00,80.81,80.82,80.68,80.68,111200.0,62.8132,62.821,62.7122,62.7122,111200.0
2013-12-05 09:30:00,81.38,81.42,81.14,81.37,200800.0,63.2563,63.2874,63.0697,63.2485,200800.0
2013-12-05 09:40:00,81.35,81.37,80.89,81.21,172600.0,63.233,63.2485,62.8754,63.1241,172600.0
2013-12-05 09:50:00,81.19,81.22,81.08,81.14,40200.0,63.1086,63.1319,63.0231,63.0697,40200.0
2013-12-05 10:00:00,81.14,81.64,81.13,81.6,112800.0,63.0697,63.4584,63.062,63.4273,112800.0
2013-12-05 10:10:00,81.63,81.73,81.48,81.64,76600.0,63.4506,63.5283,63.334,63.4584,76600.0
2013-12-05 10:20:00,81.61,81.63,81.39,81.48,44800.0,63.4351,63.4506,63.2641,63.334,44800.0
2013-12-05 10:30:00,81.49,81.58,81.45,81.55,81800.0,63.3418,63.4117,63.3107,63.3884,81800.0
2013-12-05 10:40:00,81.53,81.55,81.36,81.39,129200.0,63.3729,63.3884,63.2407,63.2641,129200.0
2013-12-05 10:50:00,81.37,81.39,81.25,81.3,61000.0,63.2485,63.2641,63.1552,63.1941,61000.0
2013-12-05 11:00:00,81.3,81.32,81.22,81.25,69600.0,63.1941,63.2096,63.1319,63.1552,69600.0
2013-12-05 11:10:00,81.23,81.35,81.23,81.3,46200.0,63.1397,63.233,63.1397,63.1941,46200.0
2013-12-05 11:20:00,81.28,81.31,81.17,81.17,70600.0,63.1786,63.2019,63.093,63.093,70600.0
2013-12-05 11:30:00,81.2,81.24,81.16,81.17,73000.0,63.1164,63.1475,63.0853,63.093,73000.0
2013-12-05 11:40:00,81.2,81.27,81.17,81.23,79800.0,63.1164,63.1708,63.093,63.1397,79800.0
2013-12-05 11:50:00,81.24,81.48,81.24,81.42,59000.0,63.1475,63.334,63.1475,63.2874,59000.0
2013-12-05 12:00:00,81.43,81.64,81.43,81.56,74000.0,63.2951,63.4584,63.2951,63.3962,74000.0
2013-12-05 12:10:00,81.54,81.61,81.5,81.51,51400.0,63.3806,63.4351,63.3496,63.3573,51400.0
2013-12-05 12:20:00,81.51,81.56,81.42,81.42,48000.0,63.3573,63.3962,63.2874,63.2874,48000.0
2013-12-05 12:30:00,81.4,81.47,81.35,81.38,47800.0,63.2718,63.3262,63.233,63.2563,47800.0
2013-12-05 12:40:00,81.38,81.39,81.29,81.29,55000.0,63.2563,63.2641,63.1863,63.1863,55000.0
2013-12-05 12:50:00,81.29,81.38,81.19,81.29,51000.0,63.1863,63.2563,63.1086,63.1863,51000.0
2013-12-05 13:00:00,81.3,81.36,81.29,81.35,35200.0,63.1941,63.2407,63.1863,63.233,35200.0
2013-12-05 13:10:00,81.36,81.4,81.25,81.25,66800.0,63.2407,63.2718,63.1552,63.1552,66800.0
2013-12-05 13:20:00,81.25,81.29,81.17,81.27,57200.0,63.1552,63.1863,63.093,63.1708,57200.0
2013-12-05 13:30:00,81.28,81.3,81.23,81.28,61000.0,63.1786,63.1941,63.1397,63.1786,61000.0
2013-12-05 13:40:00,81.28,81.31,81.23,81.29,79800.0,63.1786,63.2019,63.1397,63.1863,79800.0
2013-12-05 13:50:00,81.29,81.32,81.26,81.31,48800.0,63.1863,63.2096,63.163,63.2019,48800.0
2013-12-05 14:00:00,81.29,81.39,81.29,81.36,62000.0,63.1863,63.2641,63.1863,63.2407,62000.0
2013-12-05 14:10:00,81.36,81.41,81.33,81.39,72000.0,63.2407,63.2796,63.2174,63.2641,72000.0
2013-12-05 14:20:00,81.39,81.39,81.35,81.36,47400.0,63.2641,63.2641,63.233,63.2407,47400.0
2013-12-05 14:30:00,81.36,81.39,81.35,81.37,51200.0,63.2407,63.2641,63.233,63.2485,51200.0
2013-12-05 14:40:00,81.37,81.39,81.33,81.33,49200.0,63.2485,63.2641,63.2174,63.2174,49200.0
2013-12-05 14:50:00,81.33,81.37,81.21,81.21,72800.0,63.2174,63.2485,63.1241,63.1241,72800.0
2013-12-05 15:00:00,81.2,81.3,81.15,81.26,71000.0,63.1164,63.1941,63.0775,63.163,71000.0
2013-12-05 15:10:00,81.26,81.29,81.19,81.29,60000.0,63.163,63.1863,63.1086,63.1863,60000.0
2013-12-05 15:20:00,81.29,81.33,81.22,81.26,61400.0,63.1863,63.2174,63.1319,63.163,61400.0
2013-12-05 15:30:00,81.26,81.35,81.21,81.32,107400.0,63.163,63.233,63.1241,63.2096,107400.0
2013-12-05 15:40:00,81.32,81.38,81.19,81.2,193600.0,63.2096,63.2563,63.1086,63.1164,193600.0
2013-12-05 15:50:00,81.2,81.29,81.11,81.19,275000.0,63.1164,63.1863,63.0464,63.1086,275000.0
2013-12-06 09:30:00,81.96,82.23,81.72,81.74,122000.0,63.7071,63.917,63.5206,63.5361,122000.0
2013-12-06 09:40:00,81.75,81.82,81.54,81.74,73000.0,63.5439,63.5983,63.3806,63.5361,73000.0
2013-12-06 09:50:00,81.75,82.14,81.75,81.86,112800.0,63.5439,63.847,63.5439,63.6294,112800.0
2013-12-06 10:00:00,81.83,82.13,81.83,82.08,129600.0,63.6061,63.8393,63.6061,63.8004,129600.0
2013-12-06 10:10:00,82.09,82.42,82.09,82.42,114600.0,63.8082,64.0647,63.8082,64.0647,114600.0
2013-12-06 10:20:00,82.39,82.57,82.39,82.51,228200.0,64.0413,64.1813,64.0413,64.1346,228200.0
2013-12-06 10:30:00,82.5,82.56,82.27,82.28,187200.0,64.1269,64.1735,63.9481,63.9558,187200.0
2013-12-06 10:40:00,82.24,82.24,82.08,82.11,64000.0,63.9248,63.9248,63.8004,63.8237,64000.0
2013-12-06 10:50:00,82.09,82.16,82.08,82.1,70600.0,63.8082,63.8626,63.8004,63.8159,70600.0
2013-12-06 11:00:00,82.11,82.17,82.08,82.15,64000.0,63.8237,63.8703,63.8004,63.8548,64000.0
2013-12-06 11:10:00,82.11,82.16,82.07,82.09,55000.0,63.8237,63.8626,63.7926,63.8082,55000.0
2013-12-06 11:20:00,82.1,82.15,82.05,82.13,63600.0,63.8159,63.8548,63.7771,63.8393,63600.0
2013-12-06 11:30:00,82.12,82.25,82.11,82.23,51000.0,63.8315,63.9325,63.8237,63.917,51000.0
2013-12-06 11:40:00,82.22,82.22,82.09,82.1,54800.0,63.9092,63.9092,63.8082,63.8159,54800.0
2013-12-06 11:50:00,82.11,82.13,82.08,82.12,73400.0,63.8237,63.8393,63.8004,63.8315,73400.0
2013-12-06 12:00:00,82.11,82.17,82.08,82.14,56200.0,63.8237,63.8703,63.8004,63.847,56200.0
2013-12-06 12:10:00,82.15,82.22,82.13,82.22,54000.0,63.8548,63.9092,63.8393,63.9092,54000.0
2013-12-06 12:20:00,82.22,82.22,82.08,82.08,81200.0,63.9092,63.9092,63.8004,63.8004,81200.0
2013-12-06 12:30:00,82.07,82.21,82.07,82.17,38000.0,63.7926,63.9014,63.7926,63.8703,38000.0
2013-12-06 12:40:00,82.17,82.26,82.16,82.18,33000.0,63.8703,63.9403,63.8626,63.8781,33000.0
2013-12-06 12:50:00,82.17,82.21,82.13,82.16,36000.0,63.8703,63.9014,63.8393,63.8626,36000.0
2013-12-06 13:00:00,82.17,82.17,82.08,82.1,53800.0,63.8703,63.8703,63.8004,63.8159,53800.0
2013-12-06 13:10:00,82.1,82.11,82.05,82.11,45000.0,63.8159,63.8237,63.7771,63.8237,45000.0
2013-12-06 13:20:00,82.1,82.15,82.06,82.07,32200.0,63.8159,63.8548,63.7848,63.7926,32200.0
2013-12-06 13:30:00,82.08,82.13,82.06,82.13,32600.0,63.8004,63.8393,63.7848,63.8393,32600.0
2013-12-06 13:40:00,82.16,82.29,82.16,82.22,58200.0,63.8626,63.9636,63.8626,63.9092,58200.0
2013-12-06 13:50:00,82.2,82.23,82.11,82.13,27400.0,63.8937,63.917,63.8237,63.8393,27400.0
2013-12-06 14:00:00,82.13,82.19,82.08,82.16,64000.0,63.8393,63.8859,63.8004,63.8626,64000.0
2013-12-06 14:10:00,82.14,82.14,82.08,82.08,42000.0,63.847,63.847,63.8004,63.8004,42000.0
2013-12-06 14:20:00,82.08,82.12,82.07,82.07,44800.0,63.8004,63.8315,63.7926,63.7926,44800.0
2013-12-06 14:30:00,82.06,82.13,82.06,82.11,54400.0,63.7848,63.8393,63.7848,63.8237,54400.0
2013-12-06 14:40:00,82.1,82.12,82.08,82.08,54000.0,63.8159,63.8315,63.8004,63.8004,54000.0
2013-12-06 14:50:00,82.08,82.12,82.08,82.08,47600.0,63.8004,63.8315,63.8004,63.8004,47600.0
2013-12-06 15:00:00,82.08,82.16,82.08,82.16,41000.0,63.8004,63.8626,63.8004,63.8626,41000.0
2013-12-06 15:10:00,82.16,82.2,82.11,82.11,62800.0,63.8626,63.8937,63.8237,63.8237,62800.0
2013-12-06 15:20:00,82.1,82.13,82.09,82.09,69800.0,63.8159,63.8393,63.8082,63.8082,69800.0
2013-12-06 15:30:00,82.09,82.17,82.08,82.09,131200.0,63.8082,63.8703,63.8004,63.8082,131200.0
2013-12-06 15:40:00,82.08,82.13,82.0,82.02,118800.0,63.8004,63.8393,63.7382,63.7537,118800.0
2013-12-06 15:50:00,82.02,82.17,82.02,82.15,314000.0,63.7537,63.8703,63.7537,63.8548,314000.0
2013-12-09 09:30:00,82.8,82.8,82.22,82.4,282600.0,64.36,64.36,63.9092,64.0491,282600.0
2013-12-09 09:40:00,82.38,82.42,82.21,82.21,141200.0,64.0336,64.0647,63.9014,63.9014,141200.0
2013-12-09 09:50:00,82.21,82.38,82.1,82.34,142000.0,63.9014,64.0336,63.8159,64.0025,142000.0
2013-12-09 10:00:00,82.33,82.46,82.28,82.29,175600.0,63.9947,64.0958,63.9558,63.9636,175600.0
2013-12-09 10:10:00,82.3,82.38,82.23,82.28,177400.0,63.9714,64.0336,63.917,63.9558,177400.0
2013-12-09 10:20:00,82.3,82.34,82.14,82.14,129200.0,63.9714,64.0025,63.847,63.847,129200.0
2013-12-09 10:30:00,82.14,82.14,82.04,82.07,103600.0,63.847,63.847,63.7693,63.7926,103600.0
2013-12-09 10:40:00,82.07,82.08,81.98,81.99,70000.0,63.7926,63.8004,63.7227,63.7304,70000.0
2013-12-09 10:50:00,81.98,82.05,81.94,82.0,115600.0,63.7227,63.7771,63.6916,63.7382,115600.0
2013-12-09 11:00:00,82.0,82.06,81.98,82.03,100600.0,63.7382,63.7848,63.7227,63.7615,100600.0
2013-12-09 11:10:00,82.03,82.08,81.96,82.03,104400.0,63.7615,63.8004,63.7071,63.7615,104400.0
2013-12-09 11:20:00,82.01,82.08,81.99,82.08,50800.0,63.746,63.8004,63.7304,63.8004,50800.0
2013-12-09 11:30:00,82.04,82.1,82.02,82.07,73400.0,63.7693,63.8159,63.7537,63.7926,73400.0
2013-12-09 11:40:00,82.06,82.11,82.04,82.04,57000.0,63.7848,63.8237,63.7693,63.7693,57000.0
2013-12-09 11:50:00,82.06,82.08,82.05,82.07,47800.0,63.7848,63.8004,63.7771,63.7926,47800.0
2013-12-09 12:00:00,82.07,82.1,82.0,82.03,58200.0,63.7926,63.8159,63.7382,63.7615,58200.0
2013-12-09 12:10:00,82.03,82.06,82.01,82.03,77200.0,63.7615,63.7848,63.746,63.7615,77200.0
2013-12-09 12:20:00,82.02,82.06,82.01,82.02,46000.0,63.7537,63.7848,63.746,63.7537,46000.0
2013-12-09 12:30:00,82.03,82.09,82.01,82.08,35600.0,63.7615,63.8082,63.746,63.8004,35600.0
2013-12-09 12:40:00,82.06,82.14,82.06,82.14,49000.0,63.7848,63.847,63.7848,63.847,49000.0
2013-12-09 12:50:00,82.14,82.14,82.08,82.08,49200.0,63.847,63.847,63.8004,63.8004,49200.0
2013-12-09 13:00:00,82.08,82.14,82.07,82.1,47600.0,63.8004,63.847,63.7926,63.8159,47600.0
2013-12-09 13:10:00,82.11,82.13,82.08,82.08,47800.0,63.8237,63.8393,63.8004,63.8004,47800.0
2013-12-09 13:20:00,82.08,82.17,82.08,82.11,73400.0,63.8004,63.8703,63.8004,63.8237,73400.0
2013-12-09 13:30:00,82.11,82.16,82.11,82.11,55800.0,63.8237,63.8626,63.8237,63.8237,55800.0
2013-12-09 13:40:00,82.11,82.14,82.03,82.03,60000.0,63.8237,63.847,63.7615,63.7615,60000.0
2013-12-09 13:50:00,82.04,82.06,81.98,82.05,52800.0,63.7693,63.7848,63.7227,63.7771,52800.0
2013-12-09 14:00:00,82.05,82.13,82.01,82.12,85600.0,63.7771,63.8393,63.746,63.8315,85600.0
2013-12-09 14:10:00,82.13,82.16,82.13,82.14,139800.0,63.8393,63.8626,63.8393,63.847,139800.0
2013-12-09 14:20:00,82.14,82.25,82.14,82.24,67600.0,63.847,63.9325,63.847,63.9248,67600.0
2013-12-09 14:30:00,82.24,82.41,82.22,82.36,98400.0,63.9248,64.0569,63.9092,64.018,98400.0
2013-12-09 14:40:00,82.38,82.4,82.31,82.4,71800.0,64.0336,64.0491,63.9792,64.0491,71800.0
2013-12-09 14:50:00,82.39,82.41,82.22,82.27,86800.0,64.0413,64.0569,63.9092,63.9481,86800.0
2013-12-09 15:00:00,82.26,82.38,82.26,82.31,72600.0,63.9403,64.0336,63.9403,63.9792,72600.0
2013-12-09 15:10:00,82.31,82.36,82.29,82.34,110600.0,63.9792,64.018,63.9636,64.0025,110600.0
2013-12-09 15:20:00,82.34,82.36,82.25,82.26,96400.0,64.0025,64.018,63.9325,63.9403,96400.0
2013-12-09 15:30:00,82.26,82.3,82.25,82.3,110800.0,63.9403,63.9714,63.9325,63.9714,110800.0
2013-12-09 15:40:00,82.3,82.36,82.28,82.33,197600.0,63.9714,64.018,63.9558,63.9947,197600.0
2013-12-09 15:50:00,82.33,82.33,82.17,82.24,340000.0,63.9947,63.9947,63.8703,63.9248,340000.0
2013-12-10 09:30:00,81.85,81.92,81.19,81.3,428600.0,63.6216,63.676,63.1086,63.1941,428600.0
2013-12-10 09:40:00,81.3,81.81,81.27,81.81,184600.0,63.1941,63.5905,63.1708,63.5905,184600.0
2013-12-10 09:50:00,81.81,81.99,81.78,81.95,122400.0,63.5905,63.7304,63.5672,63.6993,122400.0
2013-12-10 10:00:00,81.9,82.29,81.89,82.23,164000.0,63.6605,63.9636,63.6527,63.917,164000.0
2013-12-10 10:10:00,82.25,82.26,81.96,82.14,100600.0,63.9325,63.9403,63.7071,63.847,100600.0
2013-12-10 10:20:00,82.14,82.3,82.09,82.26,107800.0,63.847,63.9714,63.8082,63.9403,107800.0
2013-12-10 10:30:00,82.25,82.4,82.21,82.34,81000.0,63.9325,64.0491,63.9014,64.0025,81000.0
2013-12-10 10:40:00,82.36,82.41,82.17,82.25,77400.0,64.018,64.0569,63.8703,63.9325,77400.0
2013-12-10 10:50:00,82.24,82.29,82.19,82.21,51400.0,63.9248,63.9636,63.8859,63.9014,51400.0
2013-12-10 11:00:00,82.21,82.24,81.98,81.98,119400.0,63.9014,63.9248,63.7227,63.7227,119400.0
2013-12-10 11:10:00,81.96,81.97,81.81,81.82,117800.0,63.7071,63.7149,63.5905,63.5983,117800.0
2013-12-10 11:20:00,81.81,81.96,81.79,81.87,116400.0,63.5905,63.7071,63.575,63.6372,116400.0
2013-12-10 11:30:00,81.86,81.86,81.59,81.59,106600.0,63.6294,63.6294,63.4195,63.4195,106600.0
2013-12-10 11:40:00,81.61,81.69,81.52,81.66,129800.0,63.4351,63.4972,63.3651,63.4739,129800.0
2013-12-10 11:50:00,81.66,81.75,81.63,81.75,46800.0,63.4739,63.5439,63.4506,63.5439,46800.0
2013-12-10 12:00:00,81.74,81.74,81.6,81.69,61600.0,63.5361,63.5361,63.4273,63.4972,61600.0
2013-12-10 12:10:00,81.69,81.72,81.67,81.7,57800.0,63.4972,63.5206,63.4817,63.505,57800.0
2013-12-10 12:20:00,81.68,81.71,81.67,81.67,59200.0,63.4895,63.5128,63.4817,63.4817,59200.0
2013-12-10 12:30:00,81.67,81.72,81.63,81.63,49200.0,63.4817,63.5206,63.4506,63.4506,49200.0
2013-12-10 12:40:00,81.64,81.7,81.63,81.7,70800.0,63.4584,63.505,63.4506,63.505,70800.0
2013-12-10 12:50:00,81.68,81.72,81.66,81.7,44800.0,63.4895,63.5206,63.4739,63.505,44800.0
2013-12-10 13:00:00,81.71,81.71,81.67,81.68,44200.0,63.5128,63.5128,63.4817,63.4895,44200.0
2013-12-10 13:10:00,81.67,81.73,81.63,81.68,46600.0,63.4817,63.5283,63.4506,63.4895,46600.0
2013-12-10 13:20:00,81.65,81.67,81.58,81.61,44800.0,63.4662,63.4817,63.4117,63.4351,44800.0
2013-12-10 13:30:00,81.62,81.64,81.59,81.63,48800.0,63.4428,63.4584,63.4195,63.4506,48800.0
2013-12-10 13:40:00,81.63,81.63,81.61,81.63,45000.0,63.4506,63.4506,63.4351,63.4506,45000.0
2013-12-10 13:50:00,81.63,81.65,81.54,81.59,68800.0,63.4506,63.4662,63.3806,63.4195,68800.0
2013-12-10 14:00:00,81.59,81.61,81.54,81.55,64400.0,63.4195,63.4351,63.3806,63.3884,64400.0
2013-12-10 14:10:00,81.54,81.58,81.51,81.52,58600.0,63.3806,63.4117,63.3573,63.3651,58600.0
2013-12-10 14:20:00,81.52,81.57,81.49,81.55,66800.0,63.3651,63.404,63.3418,63.3884,66800.0
2013-12-10 14:30:00,81.56,81.56,81.47,81.5,88200.0,63.3962,63.3962,63.3262,63.3496,88200.0
2013-12-10 14:40:00,81.49,81.5,81.45,81.49,49600.0,63.3418,63.3496,63.3107,63.3418,49600.0
2013-12-10 14:50:00,81.49,81.51,81.47,81.5,110400.0,63.3418,63.3573,63.3262,63.3496,110400.0
2013-12-10 15:00:00,81.5,81.5,81.44,81.5,129000.0,63.3496,63.3496,63.3029,63.3496,129000.0
2013-12-10 15:10:00,81.5,81.52,81.46,81.46,84000.0,63.3496,63.3651,63.3185,63.3185,84000.0
2013-12-10 15:20:00,81.46,81.52,81.45,81.48,104000.0,63.3185,63.3651,63.3107,63.334,104000.0
2013-12-10 15:30:00,81.5,81.5,81.41,81.45,107600.0,63.3496,63.3496,63.2796,63.3107,107600.0
2013-12-10 15:40:00,81.45,81.46,81.38,81.4,150200.0,63.3107,63.3185,63.2563,63.2718,150200.0
2013-12-10 15:50:00,81.4,81.44,81.36,81.38,309200.0,63.2718,63.3029,63.2407,63.2563,309200.0
2013-12-11 09:30:00,81.53,81.76,81.13,81.14,156200.0,63.3729,63.5517,63.062,63.0697,156200.0
2013-12-11 09:40:00,81.11,81.16,80.81,80.86,150800.0,63.0464,63.0853,62.8132,62.8521,150800.0
2013-12-11 09:50:00,80.81,81.08,80.76,81.08,84600.0,62.8132,63.0231,62.7744,63.0231,84600.0
2013-12-11 10:00:00,81.05,81.07,80.77,80.89,87400.0,62.9998,63.0153,62.7821,62.8754,87400.0
2013-12-11 10:10:00,80.9,81.03,80.67,80.73,109400.0,62.8832,62.9842,62.7044,62.751,109400.0
2013-12-11 10:20:00,80.69,80.85,80.66,80.67,102000.0,62.7199,62.8443,62.6966,62.7044,102000.0
2013-12-11 10:30:00,80.67,80.81,80.67,80.73,92000.0,62.7044,62.8132,62.7044,62.751,92000.0
2013-12-11 10:40:00,80.74,80.94,80.73,80.91,74000.0,62.7588,62.9143,62.751,62.891,74000.0
2013-12-11 10:50:00,80.91,80.99,80.83,80.93,83200.0,62.891,62.9531,62.8288,62.9065,83200.0
2013-12-11 11:00:00,80.93,81.02,80.89,80.92,58600.0,62.9065,62.9765,62.8754,62.8987,58600.0
2013-12-11 11:10:00,80.94,80.97,80.85,80.87,69800.0,62.9143,62.9376,62.8443,62.8599,69800.0
2013-12-11 11:20:00,80.87,80.87,80.61,80.66,82000.0,62.8599,62.8599,62.6578,62.6966,82000.0
2013-12-11 11:30:00,80.65,80.67,80.56,80.61,100400.0,62.6889,62.7044,62.6189,62.6578,100400.0
2013-12-11 11:40:00,80.6,80.67,80.53,80.65,55000.0,62.65,62.7044,62.5956,62.6889,55000.0
2013-12-11 11:50:00,80.67,80.67,80.55,80.6,67200.0,62.7044,62.7044,62.6111,62.65,67200.0
2013-12-11 12:00:00,80.59,80.62,80.52,80.55,64400.0,62.6422,62.6655,62.5878,62.6111,64400.0
2013-12-11 12:10:00,80.55,80.62,80.51,80.58,105800.0,62.6111,62.6655,62.58,62.6344,105800.0
2013-12-11 12:20:00,80.57,80.59,80.52,80.53,93600.0,62.6267,62.6422,62.5878,62.5956,93600.0
2013-12-11 12:30:00,80.53,80.74,80.53,80.72,65200.0,62.5956,62.7588,62.5956,62.7433,65200.0
2013-12-11 12:40:00,80.72,80.77,80.6,80.6,53400.0,62.7433,62.7821,62.65,62.65,53400.0
2013-12-11 12:50:00,80.6,80.61,80.53,80.57,73600.0,62.65,62.6578,62.5956,62.6267,73600.0
2013-12-11 13:00:00,80.58,80.6,80.53,80.57,87200.0,62.6344,62.65,62.5956,62.6267,87200.0
2013-12-11 13:10:00,80.58,80.63,80.53,80.53,63800.0,62.6344,62.6733,62.5956,62.5956,63800.0
2013-12-11 13:20:00,80.53,80.62,80.52,80.53,79000.0,62.5956,62.6655,62.5878,62.5956,79000.0
2013-12-11 13:30:00,80.53,80.66,80.53,80.65,71400.0,62.5956,62.6966,62.5956,62.6889,71400.0
2013-12-11 13:40:00,80.64,80.67,80.55,80.64,78800.0,62.6811,62.7044,62.6111,62.6811,78800.0
2013-12-11 13:50:00,80.64,80.66,80.59,80.64,63600.0,62.6811,62.6966,62.6422,62.6811,63600.0
2013-12-11 14:00:00,80.64,80.64,80.52,80.54,79200.0,62.6811,62.6811,62.5878,62.6034,79200.0
2013-12-11 14:10:00,80.54,80.56,80.51,80.53,130400.0,62.6034,62.6189,62.58,62.5956,130400.0
2013-12-11 14:20:00,80.53,80.57,80.51,80.56,119600.0,62.5956,62.6267,62.58,62.6189,119600.0
2013-12-11 14:30:00,80.57,80.61,80.51,80.61,92800.0,62.6267,62.6578,62.58,62.6578,92800.0
2013-12-11 14:40:00,80.61,80.66,80.55,80.62,83400.0,62.6578,62.6966,62.6111,62.6655,83400.0
2013-12-11 14:50:00,80.62,80.62,80.44,80.46,108200.0,62.6655,62.6655,62.5256,62.5412,108200.0
2013-12-11 15:00:00,80.47,80.55,80.42,80.49,139800.0,62.5489,62.6111,62.5101,62.5645,139800.0
2013-12-11 15:10:00,80.49,80.49,80.38,80.44,145000.0,62.5645,62.5645,62.479,62.5256,145000.0
2013-12-11 15:20:00,80.44,80.53,80.36,80.47,177000.0,62.5256,62.5956,62.4634,62.5489,177000.0
2013-12-11 15:30:00,80.47,80.53,80.26,80.28,208000.0,62.5489,62.5956,62.3857,62.4013,208000.0
2013-12-11 15:40:00,80.28,80.39,80.26,80.34,354600.0,62.4013,62.4868,62.3857,62.4479,354600.0
2013-12-11 15:50:00,80.35,80.39,80.25,80.31,524200.0,62.4557,62.4868,62.3779,62.4246,524200.0
2013-12-12 09:30:00,80.27,80.58,80.08,80.58,152600.0,62.3935,62.6344,62.2458,62.6344,152600.0
2013-12-12 09:40:00,80.51,80.67,80.43,80.46,77000.0,62.58,62.7044,62.5178,62.5412,77000.0
2013-12-12 09:50:00,80.5,80.74,80.42,80.69,72400.0,62.5723,62.7588,62.5101,62.7199,72400.0
2013-12-12 10:00:00,80.65,80.79,80.65,80.74,84200.0,62.6889,62.7977,62.6889,62.7588,84200.0
2013-12-12 10:10:00,80.74,80.75,80.55,80.58,79200.0,62.7588,62.7666,62.6111,62.6344,79200.0
2013-12-12 10:20:00,80.57,80.73,80.57,80.73,46200.0,62.6267,62.751,62.6267,62.751,46200.0
2013-12-12 10:30:00,80.71,80.78,80.67,80.77,58800.0,62.7355,62.7899,62.7044,62.7821,58800.0
2013-12-12 10:40:00,80.75,80.79,80.71,80.74,74800.0,62.7666,62.7977,62.7355,62.7588,74800.0
2013-12-12 10:50:00,80.74,80.78,80.67,80.74,56800.0,62.7588,62.7899,62.7044,62.7588,56800.0
2013-12-12 11:00:00,80.74,80.92,80.74,80.91,72800.0,62.7588,62.8987,62.7588,62.891,72800.0
2013-12-12 11:10:00,80.91,80.91,80.8,80.85,64800.0,62.891,62.891,62.8054,62.8443,64800.0
2013-12-12 11:20:00,80.84,80.87,80.7,80.76,81200.0,62.8365,62.8599,62.7277,62.7744,81200.0
2013-12-12 11:30:00,80.76,80.8,80.67,80.76,58400.0,62.7744,62.8054,62.7044,62.7744,58400.0
2013-12-12 11:40:00,80.8,80.8,80.66,80.72,38400.0,62.8054,62.8054,62.6966,62.7433,38400.0
2013-12-12 11:50:00,80.71,80.74,80.57,80.58,50600.0,62.7355,62.7588,62.6267,62.6344,50600.0
2013-12-12 12:00:00,80.6,80.6,80.47,80.47,71000.0,62.65,62.65,62.5489,62.5489,71000.0
2013-12-12 12:10:00,80.5,80.54,80.35,80.36,51400.0,62.5723,62.6034,62.4557,62.4634,51400.0
2013-12-12 12:20:00,80.35,80.39,80.17,80.38,89000.0,62.4557,62.4868,62.3158,62.479,89000.0
2013-12-12 12:30:00,80.35,80.41,80.35,80.39,49800.0,62.4557,62.5023,62.4557,62.4868,49800.0
2013-12-12 12:40:00,80.4,80.49,80.37,80.46,55800.0,62.4945,62.5645,62.4712,62.5412,55800.0
2013-12-12 12:50:00,80.47,80.56,80.45,80.53,46400.0,62.5489,62.6189,62.5334,62.5956,46400.0
2013-12-12 13:00:00,80.53,80.61,80.53,80.58,77400.0,62.5956,62.6578,62.5956,62.6344,77400.0
2013-12-12 13:10:00,80.58,80.63,80.54,80.61,72400.0,62.6344,62.6733,62.6034,62.6578,72400.0
2013-12-12 13:20:00,80.61,80.63,80.59,80.61,64400.0,62.6578,62.6733,62.6422,62.6578,64400.0
2013-12-12 13:30:00,80.63,80.69,80.63,80.67,40400.0,62.6733,62.7199,62.6733,62.7044,40400.0
2013-12-12 13:40:00,80.68,80.73,80.65,80.71,46800.0,62.7122,62.751,62.6889,62.7355,46800.0
2013-12-12 13:50:00,80.71,80.72,80.55,80.58,54600.0,62.7355,62.7433,62.6111,62.6344,54600.0
2013-12-12 14:00:00,80.59,80.82,80.58,80.82,73600.0,62.6422,62.821,62.6344,62.821,73600.0
2013-12-12 14:10:00,80.81,80.83,80.72,80.72,49800.0,62.8132,62.8288,62.7433,62.7433,49800.0
2013-12-12 14:20:00,80.73,80.79,80.67,80.76,46000.0,62.751,62.7977,62.7044,62.7744,46000.0
2013-12-12 14:30:00,80.76,80.79,80.7,80.72,41000.0,62.7744,62.7977,62.7277,62.7433,41000.0
2013-12-12 14:40:00,80.71,80.73,80.64,80.68,50400.0,62.7355,62.751,62.6811,62.7122,50400.0
2013-12-12 14:50:00,80.67,80.85,80.67,80.82,61400.0,62.7044,62.8443,62.7044,62.821,61400.0
2013-12-12 15:00:00,80.83,80.86,80.73,80.75,97200.0,62.8288,62.8521,62.751,62.7666,97200.0
2013-12-12 15:10:00,80.75,80.78,80.66,80.71,76600.0,62.7666,62.7899,62.6966,62.7355,76600.0
2013-12-12 15:20:00,80.72,80.83,80.71,80.79,82200.0,62.7433,62.8288,62.7355,62.7977,82200.0
2013-12-12 15:30:00,80.79,80.83,80.69,80.7,116000.0,62.7977,62.8288,62.7199,62.7277,116000.0
2013-12-12 15:40:00,80.7,80.74,80.47,80.48,217600.0,62.7277,62.7588,62.5489,62.5567,217600.0
2013-12-12 15:50:00,80.47,80.54,80.41,80.49,314400.0,62.5489,62.6034,62.5023,62.5645,314400.0
2013-12-13 09:30:00,80.74,81.17,80.58,80.71,153200.0,62.7588,63.093,62.6344,62.7355,153200.0
2013-12-13 09:40:00,80.7,80.78,80.52,80.75,135400.0,62.7277,62.7899,62.5878,62.7666,135400.0
2013-12-13 09:50:00,80.78,80.78,80.26,80.26,151000.0,62.7899,62.7899,62.3857,62.3857,151000.0
2013-12-13 10:00:00,80.32,80.47,80.32,80.41,127200.0,62.4323,62.5489,62.4323,62.5023,127200.0
2013-12-13 10:10:00,80.46,80.46,80.28,80.39,87200.0,62.5412,62.5412,62.4013,62.4868,87200.0
2013-12-13 10:20:00,80.39,80.56,80.28,80.55,90400.0,62.4868,62.6189,62.4013,62.6111,90400.0
2013-12-13 10:30:00,80.55,80.66,80.51,80.58,89600.0,62.6111,62.6966,62.58,62.6344,89600.0
2013-12-13 10:40:00,80.58,80.63,80.44,80.46,72200.0,62.6344,62.6733,62.5256,62.5412,72200.0
2013-12-13 10:50:00,80.49,80.55,80.44,80.52,50000.0,62.5645,62.6111,62.5256,62.5878,50000.0
2013-12-13 11:00:00,80.52,80.61,80.51,80.52,80000.0,62.5878,62.6578,62.58,62.5878,80000.0
2013-12-13 11:10:00,80.52,80.7,80.51,80.66,77000.0,62.5878,62.7277,62.58,62.6966,77000.0
2013-12-13 11:20:00,80.67,80.78,80.65,80.65,50400.0,62.7044,62.7899,62.6889,62.6889,50400.0
2013-12-13 11:30:00,80.64,80.71,80.6,80.67,62200.0,62.6811,62.7355,62.65,62.7044,62200.0
2013-12-13 11:40:00,80.65,80.71,80.58,80.6,39400.0,62.6889,62.7355,62.6344,62.65,39400.0
2013-12-13 11:50:00,80.61,80.64,80.57,80.64,47400.0,62.6578,62.6811,62.6267,62.6811,47400.0
2013-12-13 12:00:00,80.63,80.66,80.54,80.56,57000.0,62.6733,62.6966,62.6034,62.6189,57000.0
2013-12-13 12:10:00,80.58,80.64,80.58,80.6,77400.0,62.6344,62.6811,62.6344,62.65,77400.0
2013-12-13 12:20:00,80.61,80.74,80.61,80.74,45400.0,62.6578,62.7588,62.6578,62.7588,45400.0
2013-12-13 12:30:00,80.74,80.74,80.66,80.67,31400.0,62.7588,62.7588,62.6966,62.7044,31400.0
2013-12-13 12:40:00,80.67,80.71,80.64,80.71,38800.0,62.7044,62.7355,62.6811,62.7355,38800.0
2013-12-13 12:50:00,80.68,80.76,80.65,80.74,34800.0,62.7122,62.7744,62.6889,62.7588,34800.0
2013-12-13 13:00:00,80.75,80.77,80.67,80.67,41200.0,62.7666,62.7821,62.7044,62.7044,41200.0
2013-12-13 13:10:00,80.68,80.75,80.67,80.68,27000.0,62.7122,62.7666,62.7044,62.7122,27000.0
2013-12-13 13:20:00,80.68,80.69,80.58,80.61,23400.0,62.7122,62.7199,62.6344,62.6578,23400.0
2013-12-13 13:30:00,80.61,80.72,80.58,80.69,57400.0,62.6578,62.7433,62.6344,62.7199,57400.0
2013-12-13 13:40:00,80.66,80.69,80.64,80.65,30400.0,62.6966,62.7199,62.6811,62.6889,30400.0
2013-12-13 13:50:00,80.65,80.67,80.55,80.55,37200.0,62.6889,62.7044,62.6111,62.6111,37200.0
2013-12-13 14:00:00,80.55,80.56,80.33,80.35,61000.0,62.6111,62.6189,62.4401,62.4557,61000.0
2013-12-13 14:10:00,80.33,80.37,80.28,80.31,74800.0,62.4401,62.4712,62.4013,62.4246,74800.0
2013-12-13 14:20:00,80.31,80.34,80.23,80.29,60800.0,62.4246,62.4479,62.3624,62.409,60800.0
2013-12-13 14:30:00,80.3,80.38,80.29,80.35,60800.0,62.4168,62.479,62.409,62.4557,60800.0
2013-12-13 14:40:00,80.35,80.45,80.35,80.42,43000.0,62.4557,62.5334,62.4557,62.5101,43000.0
2013-12-13 14:50:00,80.43,80.49,80.41,80.47,61400.0,62.5178,62.5645,62.5023,62.5489,61400.0
2013-12-13 15:00:00,80.48,80.55,80.47,80.55,71600.0,62.5567,62.6111,62.5489,62.6111,71600.0
2013-12-13 15:10:00,80.55,80.61,80.53,80.57,73400.0,62.6111,62.6578,62.5956,62.6267,73400.0
2013-12-13 15:20:00,80.57,80.67,80.56,80.59,80400.0,62.6267,62.7044,62.6189,62.6422,80400.0
2013-12-13 15:30:00,80.57,80.61,80.44,80.45,95800.0,62.6267,62.6578,62.5256,62.5334,95800.0
2013-12-13 15:40:00,80.46,80.59,80.45,80.5,113400.0,62.5412,62.6422,62.5334,62.5723,113400.0
2013-12-13 15:50:00,80.5,80.52,80.33,80.37,220600.0,62.5723,62.5878,62.4401,62.4712,220600.0
2013-12-16 09:30:00,80.81,81.32,80.63,81.05,200000.0,62.8132,63.2096,62.6733,62.9998,200000.0
2013-12-16 09:40:00,81.05,81.11,80.85,80.94,110000.0,62.9998,63.0464,62.8443,62.9143,110000.0
2013-12-16 09:50:00,80.93,81.03,80.83,80.87,115600.0,62.9065,62.9842,62.8288,62.8599,115600.0
2013-12-16 10:00:00,80.91,81.01,80.89,80.97,124400.0,62.891,62.9687,62.8754,62.9376,124400.0
2013-12-16 10:10:00,80.98,80.99,80.73,80.86,176000.0,62.9454,62.9531,62.751,62.8521,176000.0
2013-12-16 10:20:00,80.85,80.92,80.77,80.86,50400.0,62.8443,62.8987,62.7821,62.8521,50400.0
2013-12-16 10:30:00,80.85,80.88,80.73,80.83,73400.0,62.8443,62.8676,62.751,62.8288,73400.0
2013-12-16 10:40:00,80.84,80.93,80.8,80.86,41800.0,62.8365,62.9065,62.8054,62.8521,41800.0
2013-12-16 10:50:00,80.86,80.95,80.81,80.92,55800.0,62.8521,62.922,62.8132,62.8987,55800.0
2013-12-16 11:00:00,80.9,80.94,80.83,80.88,60600.0,62.8832,62.9143,62.8288,62.8676,60600.0
2013-12-16 11:10:00,80.88,80.94,80.81,80.83,63800.0,62.8676,62.9143,62.8132,62.8288,63800.0
2013-12-16 11:20:00,80.85,80.92,80.8,80.86,63400.0,62.8443,62.8987,62.8054,62.8521,63400.0
2013-12-16 11:30:00,80.88,80.92,80.79,80.86,74800.0,62.8676,62.8987,62.7977,62.8521,74800.0
2013-12-16 11:40:00,80.86,81.0,80.83,80.92,65800.0,62.8521,62.9609,62.8288,62.8987,65800.0
2013-12-16 11:50:00,80.9,80.92,80.83,80.89,92200.0,62.8832,62.8987,62.8288,62.8754,92200.0
2013-12-16 12:00:00,80.91,80.92,80.85,80.91,80600.0,62.891,62.8987,62.8443,62.891,80600.0
2013-12-16 12:10:00,80.91,80.93,80.85,80.86,66800.0,62.891,62.9065,62.8443,62.8521,66800.0
2013-12-16 12:20:00,80.86,80.92,80.83,80.85,41600.0,62.8521,62.8987,62.8288,62.8443,41600.0
2013-12-16 12:30:00,80.83,80.89,80.82,80.86,54000.0,62.8288,62.8754,62.821,62.8521,54000.0
2013-12-16 12:40:00,80.86,80.93,80.85,80.9,61800.0,62.8521,62.9065,62.8443,62.8832,61800.0
2013-12-16 12:50:00,80.92,80.98,80.89,80.95,50600.0,62.8987,62.9454,62.8754,62.922,50600.0
2013-12-16 13:00:00,80.95,80.96,80.88,80.96,75600.0,62.922,62.9298,62.8676,62.9298,75600.0
2013-12-16 13:10:00,80.94,80.96,80.86,80.88,52000.0,62.9143,62.9298,62.8521,62.8676,52000.0
2013-12-16 13:20:00,80.87,81.07,80.85,81.07,118200.0,62.8599,63.0153,62.8443,63.0153,118200.0
2013-12-16 13:30:00,81.07,81.16,81.06,81.06,81800.0,63.0153,63.0853,63.0075,63.0075,81800.0
2013-12-16 13:40:00,81.05,81.1,80.99,81.1,107600.0,62.9998,63.0386,62.9531,63.0386,107600.0
2013-12-16 13:50:00,81.1,81.22,81.09,81.19,75000.0,63.0386,63.1319,63.0309,63.1086,75000.0
2013-12-16 14:00:00,81.2,81.3,81.19,81.23,119400.0,63.1164,63.1941,63.1086,63.1397,119400.0
2013-12-16 14:10:00,81.23,81.24,81.17,81.18,75000.0,63.1397,63.1475,63.093,63.1008,75000.0
2013-12-16 14:20:00,81.19,81.22,81.17,81.2,79600.0,63.1086,63.1319,63.093,63.1164,79600.0
2013-12-16 14:30:00,81.2,81.22,81.09,81.16,60200.0,63.1164,63.1319,63.0309,63.0853,60200.0
2013-12-16 14:40:00,81.16,81.25,81.13,81.24,70600.0,63.0853,63.1552,63.062,63.1475,70600.0
2013-12-16 14:50:00,81.23,81.31,81.23,81.31,87400.0,63.1397,63.2019,63.1397,63.2019,87400.0
2013-12-16 15:00:00,81.3,81.3,81.19,81.21,119200.0,63.1941,63.1941,63.1086,63.1241,119200.0
2013-12-16 15:10:00,81.21,81.22,81.12,81.15,92800.0,63.1241,63.1319,63.0542,63.0775,92800.0
2013-12-16 15:20:00,81.14,81.16,81.1,81.11,101200.0,63.0697,63.0853,63.0386,63.0464,101200.0
2013-12-16 15:30:00,81.11,81.13,81.08,81.08,136000.0,63.0464,63.062,63.0231,63.0231,136000.0
2013-12-16 15:40:00,81.09,81.14,81.05,81.05,216200.0,63.0309,63.0697,62.9998,62.9998,216200.0
2013-12-16 15:50:00,81.05,81.07,80.83,80.86,327600.0,62.9998,63.0153,62.8288,62.8521,327600.0
2013-12-17 09:30:00,80.85,80.92,80.4,80.47,152400.0,62.8443,62.8987,62.4945,62.5489,152400.0
2013-12-17 09:40:00,80.47,80.61,80.34,80.61,89600.0,62.5489,62.6578,62.4479,62.6578,89600.0
2013-12-17 09:50:00,80.64,80.82,80.55,80.82,64600.0,62.6811,62.821,62.6111,62.821,64600.0
2013-12-17 10:00:00,80.8,80.83,80.64,80.67,94800.0,62.8054,62.8288,62.6811,62.7044,94800.0
2013-12-17 10:10:00,80.71,80.81,80.65,80.68,54800.0,62.7355,62.8132,62.6889,62.7122,54800.0
2013-12-17 10:20:00,80.68,80.8,80.67,80.73,58600.0,62.7122,62.8054,62.7044,62.751,58600.0
2013-12-17 10:30:00,80.73,80.87,80.66,80.83,47400.0,62.751,62.8599,62.6966,62.8288,47400.0
2013-12-17 10:40:00,80.82,80.83,80.49,80.52,54000.0,62.821,62.8288,62.5645,62.5878,54000.0
2013-12-17 10:50:00,80.53,80.54,80.36,80.41,101600.0,62.5956,62.6034,62.4634,62.5023,101600.0
2013-12-17 11:00:00,80.41,80.44,80.35,80.38,88200.0,62.5023,62.5256,62.4557,62.479,88200.0
2013-12-17 11:10:00,80.36,80.59,80.35,80.54,91000.0,62.4634,62.6422,62.4557,62.6034,91000.0
2013-12-17 11:20:00,80.56,80.56,80.38,80.44,93600.0,62.6189,62.6189,62.479,62.5256,93600.0
2013-12-17 11:30:00,80.45,80.49,80.4,80.49,61800.0,62.5334,62.5645,62.4945,62.5645,61800.0
2013-12-17 11:40:00,80.49,80.61,80.44,80.58,52200.0,62.5645,62.6578,62.5256,62.6344,52200.0
2013-12-17 11:50:00,80.59,80.69,80.58,80.64,56400.0,62.6422,62.7199,62.6344,62.6811,56400.0
2013-12-17 12:00:00,80.66,80.68,80.61,80.66,46200.0,62.6966,62.7122,62.6578,62.6966,46200.0
2013-12-17 12:10:00,80.66,80.67,80.6,80.67,52800.0,62.6966,62.7044,62.65,62.7044,52800.0
2013-12-17 12:20:00,80.67,80.68,80.62,80.64,62200.0,62.7044,62.7122,62.6655,62.6811,62200.0
2013-12-17 12:30:00,80.64,80.67,80.58,80.61,34000.0,62.6811,62.7044,62.6344,62.6578,34000.0
2013-12-17 12:40:00,80.62,80.67,80.6,80.64,43400.0,62.6655,62.7044,62.65,62.6811,43400.0
2013-12-17 12:50:00,80.64,80.65,80.59,80.6,43200.0,62.6811,62.6889,62.6422,62.65,43200.0
2013-12-17 13:00:00,80.6,80.61,80.52,80.52,50000.0,62.65,62.6578,62.5878,62.5878,50000.0
2013-12-17 13:10:00,80.53,80.61,80.51,80.61,36800.0,62.5956,62.6578,62.58,62.6578,36800.0
2013-12-17 13:20:00,80.63,80.65,80.56,80.58,88400.0,62.6733,62.6889,62.6189,62.6344,88400.0
2013-12-17 13:30:00,80.56,80.61,80.53,80.61,74800.0,62.6189,62.6578,62.5956,62.6578,74800.0
2013-12-17 13:40:00,80.57,80.61,80.5,80.54,63400.0,62.6267,62.6578,62.5723,62.6034,63400.0
2013-12-17 13:50:00,80.52,80.58,80.51,80.53,45200.0,62.5878,62.6344,62.58,62.5956,45200.0
2013-12-17 14:00:00,80.54,80.62,80.48,80.62,76400.0,62.6034,62.6655,62.5567,62.6655,76400.0
2013-12-17 14:10:00,80.6,80.72,80.6,80.67,71800.0,62.65,62.7433,62.65,62.7044,71800.0
2013-12-17 14:20:00,80.69,80.72,80.67,80.71,51200.0,62.7199,62.7433,62.7044,62.7355,51200.0
2013-12-17 14:30:00,80.71,80.72,80.53,80.56,79400.0,62.7355,62.7433,62.5956,62.6189,79400.0
2013-12-17 14:40:00,80.56,80.61,80.55,80.59,55800.0,62.6189,62.6578,62.6111,62.6422,55800.0
2013-12-17 14:50:00,80.58,80.59,80.52,80.55,71600.0,62.6344,62.6422,62.5878,62.6111,71600.0
2013-12-17 15:00:00,80.55,80.66,80.54,80.66,85200.0,62.6111,62.6966,62.6034,62.6966,85200.0
2013-12-17 15:10:00,80.66,80.73,80.64,80.73,85800.0,62.6966,62.751,62.6811,62.751,85800.0
2013-12-17 15:20:00,80.73,80.8,80.7,80.75,131800.0,62.751,62.8054,62.7277,62.7666,131800.0
2013-12-17 15:30:00,80.76,80.76,80.58,80.61,108200.0,62.7744,62.7744,62.6344,62.6578,108200.0
2013-12-17 15:40:00,80.59,80.6,80.51,80.55,200600.0,62.6422,62.65,62.58,62.6111,200600.0
2013-12-17 15:50:00,80.55,80.56,80.49,80.52,320600.0,62.6111,62.6189,62.5645,62.5878,320600.0
2013-12-18 09:30:00,80.8,80.99,80.58,80.66,158000.0,62.8054,62.9531,62.6344,62.6966,158000.0
2013-12-18 09:40:00,80.64,80.85,80.54,80.85,99800.0,62.6811,62.8443,62.6034,62.8443,99800.0
2013-12-18 09:50:00,80.85,80.92,80.67,80.77,103600.0,62.8443,62.8987,62.7044,62.7821,103600.0
2013-12-18 10:00:00,80.76,80.76,80.58,80.67,81200.0,62.7744,62.7744,62.6344,62.7044,81200.0
2013-12-18 10:10:00,80.64,80.67,80.56,80.59,64000.0,62.6811,62.7044,62.6189,62.6422,64000.0
2013-12-18 10:20:00,80.59,80.7,80.58,80.65,73000.0,62.6422,62.7277,62.6344,62.6889,73000.0
2013-12-18 10:30:00,80.65,80.84,80.63,80.8,106600.0,62.6889,62.8365,62.6733,62.8054,106600.0
2013-12-18 10:40:00,80.79,80.89,80.65,80.69,73200.0,62.7977,62.8754,62.6889,62.7199,73200.0
2013-12-18 10:50:00,80.69,80.7,80.57,80.67,78800.0,62.7199,62.7277,62.6267,62.7044,78800.0
2013-12-18 11:00:00,80.67,80.69,80.61,80.65,69200.0,62.7044,62.7199,62.6578,62.6889,69200.0
2013-12-18 11:10:00,80.65,80.67,80.58,80.61,73600.0,62.6889,62.7044,62.6344,62.6578,73600.0
2013-12-18 11:20:00,80.61,80.64,80.51,80.51,61200.0,62.6578,62.6811,62.58,62.58,61200.0
2013-12-18 11:30:00,80.51,80.55,80.39,80.48,89600.0,62.58,62.6111,62.4868,62.5567,89600.0
2013-12-18 11:40:00,80.47,80.49,80.42,80.47,73800.0,62.5489,62.5645,62.5101,62.5489,73800.0
2013-12-18 11:50:00,80.47,80.52,80.43,80.5,128200.0,62.5489,62.5878,62.5178,62.5723,128200.0
2013-12-18 12:00:00,80.5,80.58,80.49,80.58,138600.0,62.5723,62.6344,62.5645,62.6344,138600.0
2013-12-18 12:10:00,80.58,80.76,80.58,80.74,97200.0,62.6344,62.7744,62.6344,62.7588,97200.0
2013-12-18 12:20:00,80.76,80.79,80.7,80.74,81800.0,62.7744,62.7977,62.7277,62.7588,81800.0
2013-12-18 12:30:00,80.74,80.79,80.67,80.75,106000.0,62.7588,62.7977,62.7044,62.7666,106000.0
2013-12-18 12:40:00,80.75,80.77,80.67,80.7,90400.0,62.7666,62.7821,62.7044,62.7277,90400.0
2013-12-18 12:50:00,80.7,80.72,80.66,80.71,90200.0,62.7277,62.7433,62.6966,62.7355,90200.0
2013-12-18 13:00:00,80.71,80.75,80.65,80.75,112200.0,62.7355,62.7666,62.6889,62.7666,112200.0
2013-12-18 13:10:00,80.75,80.76,80.55,80.61,115200.0,62.7666,62.7744,62.6111,62.6578,115200.0
2013-12-18 13:20:00,80.61,80.63,80.56,80.57,68800.0,62.6578,62.6733,62.6189,62.6267,68800.0
2013-12-18 13:30:00,80.57,80.59,80.49,80.55,69200.0,62.6267,62.6422,62.5645,62.6111,69200.0
2013-12-18 13:40:00,80.55,80.58,80.51,80.56,87800.0,62.6111,62.6344,62.58,62.6189,87800.0
2013-12-18 13:50:00,80.56,80.85,80.46,80.61,143400.0,62.6189,62.8443,62.5412,62.6578,143400.0
2013-12-18 14:00:00,80.61,81.63,80.02,81.39,327200.0,62.6578,63.4506,62.1992,63.2641,327200.0
2013-12-18 14:10:00,81.38,81.51,81.03,81.23,168400.0,63.2563,63.3573,62.9842,63.1397,168400.0
2013-12-18 14:20:00,81.21,81.41,81.14,81.21,119200.0,63.1241,63.2796,63.0697,63.1241,119200.0
2013-12-18 14:30:00,81.21,81.69,81.2,81.67,141000.0,63.1241,63.4972,63.1164,63.4817,141000.0
2013-12-18 14:40:00,81.64,81.66,81.33,81.35,179400.0,63.4584,63.4739,63.2174,63.233,179400.0
2013-12-18 14:50:00,81.32,81.46,81.22,81.46,175000.0,63.2096,63.3185,63.1319,63.3185,175000.0
2013-12-18 15:00:00,81.43,81.47,81.25,81.4,187400.0,63.2951,63.3262,63.1552,63.2718,187400.0
2013-12-18 15:10:00,81.42,81.75,81.38,81.62,149800.0,63.2874,63.5439,63.2563,63.4428,149800.0
2013-12-18 15:20:00,81.63,81.7,81.39,81.45,147800.0,63.4506,63.505,63.2641,63.3107,147800.0
2013-12-18 15:30:00,81.45,81.7,81.4,81.7,190800.0,63.3107,63.505,63.2718,63.505,190800.0
2013-12-18 15:40:00,81.68,81.8,81.66,81.7,323000.0,63.4895,63.5827,63.4739,63.505,323000.0
2013-12-18 15:50:00,81.7,81.83,81.63,81.8,402000.0,63.505,63.6061,63.4506,63.5827,402000.0
2013-12-19 09:30:00,81.49,81.63,81.27,81.42,140800.0,63.3418,63.4506,63.1708,63.2874,140800.0
2013-12-19 09:40:00,81.42,81.65,81.26,81.47,79400.0,63.2874,63.4662,63.163,63.3262,79400.0
2013-12-19 09:50:00,81.42,81.44,81.21,81.32,69800.0,63.2874,63.3029,63.1241,63.2096,69800.0
2013-12-19 10:00:00,81.31,81.5,81.28,81.42,76400.0,63.2019,63.3496,63.1786,63.2874,76400.0
2013-12-19 10:10:00,81.43,81.49,81.33,81.49,95400.0,63.2951,63.3418,63.2174,63.3418,95400.0
2013-12-19 10:20:00,81.46,81.53,81.38,81.53,62600.0,63.3185,63.3729,63.2563,63.3729,62600.0
2013-12-19 10:30:00,81.54,81.55,81.4,81.43,67000.0,63.3806,63.3884,63.2718,63.2951,67000.0
2013-12-19 10:40:00,81.43,81.51,81.33,81.41,62200.0,63.2951,63.3573,63.2174,63.2796,62200.0
2013-12-19 10:50:00,81.4,81.49,81.36,81.41,56600.0,63.2718,63.3418,63.2407,63.2796,56600.0
2013-12-19 11:00:00,81.4,81.53,81.36,81.52,146600.0,63.2718,63.3729,63.2407,63.3651,146600.0
2013-12-19 11:10:00,81.54,81.57,81.47,81.56,58600.0,63.3806,63.404,63.3262,63.3962,58600.0
2013-12-19 11:20:00,81.56,81.69,81.53,81.68,102200.0,63.3962,63.4972,63.3729,63.4895,102200.0
2013-12-19 11:30:00,81.69,81.76,81.68,81.69,291800.0,63.4972,63.5517,63.4895,63.4972,291800.0
2013-12-19 11:40:00,81.71,81.72,81.66,81.68,48200.0,63.5128,63.5206,63.4739,63.4895,48200.0
2013-12-19 11:50:00,81.68,81.79,81.67,81.77,51200.0,63.4895,63.575,63.4817,63.5594,51200.0
2013-12-19 12:00:00,81.76,81.84,81.74,81.8,87000.0,63.5517,63.6138,63.5361,63.5827,87000.0
2013-12-19 12:10:00,81.8,81.82,81.77,81.8,62000.0,63.5827,63.5983,63.5594,63.5827,62000.0
2013-12-19 12:20:00,81.8,81.81,81.72,81.75,66200.0,63.5827,63.5905,63.5206,63.5439,66200.0
2013-12-19 12:30:00,81.75,81.76,81.67,81.68,39000.0,63.5439,63.5517,63.4817,63.4895,39000.0
2013-12-19 12:40:00,81.68,81.7,81.63,81.64,42000.0,63.4895,63.505,63.4506,63.4584,42000.0
2013-12-19 12:50:00,81.64,81.64,81.6,81.62,74000.0,63.4584,63.4584,63.4273,63.4428,74000.0
2013-12-19 13:00:00,81.62,81.69,81.61,81.67,81800.0,63.4428,63.4972,63.4351,63.4817,81800.0
2013-12-19 13:10:00,81.67,81.74,81.66,81.74,52600.0,63.4817,63.5361,63.4739,63.5361,52600.0
2013-12-19 13:20:00,81.74,81.74,81.69,81.71,47000.0,63.5361,63.5361,63.4972,63.5128,47000.0
2013-12-19 13:30:00,81.7,81.73,81.69,81.72,54600.0,63.505,63.5283,63.4972,63.5206,54600.0
2013-12-19 13:40:00,81.72,81.77,81.7,81.71,89200.0,63.5206,63.5594,63.505,63.5128,89200.0
2013-12-19 13:50:00,81.7,81.72,81.7,81.71,52400.0,63.505,63.5206,63.505,63.5128,52400.0
2013-12-19 14:00:00,81.71,81.76,81.7,81.75,74400.0,63.5128,63.5517,63.505,63.5439,74400.0
2013-12-19 14:10:00,81.73,81.79,81.72,81.77,50600.0,63.5283,63.575,63.5206,63.5594,50600.0
2013-12-19 14:20:00,81.77,81.79,81.72,81.73,66400.0,63.5594,63.575,63.5206,63.5283,66400.0
2013-12-19 14:30:00,81.72,81.77,81.7,81.75,60600.0,63.5206,63.5594,63.505,63.5439,60600.0
2013-12-19 14:40:00,81.76,81.82,81.75,81.81,79600.0,63.5517,63.5983,63.5439,63.5905,79600.0
2013-12-19 14:50:00,81.82,81.85,81.81,81.83,91200.0,63.5983,63.6216,63.5905,63.6061,91200.0
2013-12-19 15:00:00,81.83,81.87,81.82,81.85,77600.0,63.6061,63.6372,63.5983,63.6216,77600.0
2013-12-19 15:10:00,81.85,81.86,81.82,81.83,97600.0,63.6216,63.6294,63.5983,63.6061,97600.0
2013-12-19 15:20:00,81.83,81.95,81.83,81.94,156600.0,63.6061,63.6993,63.6061,63.6916,156600.0
2013-12-19 15:30:00,81.94,82.08,81.93,82.07,229600.0,63.6916,63.8004,63.6838,63.7926,229600.0
2013-12-19 15:40:00,82.07,82.1,82.01,82.04,267400.0,63.7926,63.8159,63.746,63.7693,267400.0
2013-12-19 15:50:00,82.03,82.16,81.96,82.1,601000.0,63.7615,63.8626,63.7071,63.8159,601000.0
2013-12-20 09:30:00,82.15,82.21,81.83,82.07,1007800.0,63.8548,63.9014,63.6061,63.7926,1007800.0
2013-12-20 09:40:00,82.13,82.44,82.08,82.17,104800.0,63.8393,64.0802,63.8004,63.8703,104800.0
2013-12-20 09:50:00,82.19,82.38,82.05,82.08,126400.0,63.8859,64.0336,63.7771,63.8004,126400.0
2013-12-20 10:00:00,82.12,82.13,81.83,81.83,145800.0,63.8315,63.8393,63.6061,63.6061,145800.0
2013-12-20 10:10:00,81.83,81.89,81.63,81.68,169200.0,63.6061,63.6527,63.4506,63.4895,169200.0
2013-12-20 10:20:00,81.65,81.91,81.65,81.81,131000.0,63.4662,63.6682,63.4662,63.5905,131000.0
2013-12-20 10:30:00,81.78,81.88,81.75,81.88,127600.0,63.5672,63.6449,63.5439,63.6449,127600.0
2013-12-20 10:40:00,81.85,81.92,81.77,81.92,73200.0,63.6216,63.676,63.5594,63.676,73200.0
2013-12-20 10:50:00,81.93,82.0,81.88,81.98,66400.0,63.6838,63.7382,63.6449,63.7227,66400.0
2013-12-20 11:00:00,81.94,82.01,81.89,82.01,48400.0,63.6916,63.746,63.6527,63.746,48400.0
2013-12-20 11:10:00,82.0,82.01,81.89,81.94,90000.0,63.7382,63.746,63.6527,63.6916,90000.0
2013-12-20 11:20:00,81.94,82.15,81.94,82.14,99400.0,63.6916,63.8548,63.6916,63.847,99400.0
2013-12-20 11:30:00,82.13,82.31,82.11,82.27,124000.0,63.8393,63.9792,63.8237,63.9481,124000.0
2013-12-20 11:40:00,82.3,82.32,82.2,82.2,113400.0,63.9714,63.9869,63.8937,63.8937,113400.0
2013-12-20 11:50:00,82.2,82.28,82.17,82.19,79400.0,63.8937,63.9558,63.8703,63.8859,79400.0
2013-12-20 12:00:00,82.19,82.26,82.17,82.21,65200.0,63.8859,63.9403,63.8703,63.9014,65200.0
2013-12-20 12:10:00,82.19,82.29,82.15,82.28,81400.0,63.8859,63.9636,63.8548,63.9558,81400.0
2013-12-20 12:20:00,82.28,82.3,82.21,82.25,75200.0,63.9558,63.9714,63.9014,63.9325,75200.0
2013-12-20 12:30:00,82.25,82.28,82.23,82.28,57400.0,63.9325,63.9558,63.917,63.9558,57400.0
2013-12-20 12:40:00,82.28,82.32,82.25,82.32,70200.0,63.9558,63.9869,63.9325,63.9869,70200.0
2013-12-20 12:50:00,82.31,82.35,82.26,82.27,56000.0,63.9792,64.0103,63.9403,63.9481,56000.0
2013-12-20 13:00:00,82.27,82.33,82.27,82.33,51000.0,63.9481,63.9947,63.9481,63.9947,51000.0
2013-12-20 13:10:00,82.32,82.35,82.31,82.33,62800.0,63.9869,64.0103,63.9792,63.9947,62800.0
2013-12-20 13:20:00,82.32,82.33,82.32,82.33,44600.0,63.9869,63.9947,63.9869,63.9947,44600.0
2013-12-20 13:30:00,82.33,82.33,82.23,82.26,62400.0,63.9947,63.9947,63.917,63.9403,62400.0
2013-12-20 13:40:00,82.25,82.25,82.16,82.24,116600.0,63.9325,63.9325,63.8626,63.9248,116600.0
2013-12-20 13:50:00,82.25,82.38,82.25,82.38,69000.0,63.9325,64.0336,63.9325,64.0336,69000.0
2013-12-20 14:00:00,82.36,82.42,82.36,82.42,65200.0,64.018,64.0647,64.018,64.0647,65200.0
2013-12-20 14:10:00,82.41,82.42,82.3,82.35,66600.0,64.0569,64.0647,63.9714,64.0103,66600.0
2013-12-20 14:20:00,82.35,82.36,82.26,82.28,115000.0,64.0103,64.018,63.9403,63.9558,115000.0
2013-12-20 14:30:00,82.28,82.3,82.11,82.12,148800.0,63.9558,63.9714,63.8237,63.8315,148800.0
2013-12-20 14:40:00,82.11,82.29,82.11,82.23,90800.0,63.8237,63.9636,63.8237,63.917,90800.0
2013-12-20 14:50:00,82.23,82.23,82.12,82.14,72200.0,63.917,63.917,63.8315,63.847,72200.0
2013-12-20 15:00:00,82.14,82.14,82.08,82.09,78600.0,63.847,63.847,63.8004,63.8082,78600.0
2013-12-20 15:10:00,82.09,82.11,82.06,82.11,86200.0,63.8082,63.8237,63.7848,63.8237,86200.0
2013-12-20 15:20:00,82.11,82.14,82.04,82.04,131200.0,63.8237,63.847,63.7693,63.7693,131200.0
2013-12-20 15:30:00,82.05,82.22,82.05,82.13,178200.0,63.7771,63.9092,63.7771,63.8393,178200.0
2013-12-20 15:40:00,82.14,82.16,82.04,82.09,180800.0,63.847,63.8626,63.7693,63.8082,180800.0
2013-12-20 15:50:00,82.08,82.08,81.89,82.03,528200.0,63.8004,63.8004,63.6527,63.7615,528200.0
2013-12-23 09:30:00,81.76,82.37,81.52,82.22,121600.0,63.5517,64.0258,63.3651,63.9092,121600.0
2013-12-23 09:40:00,82.22,82.42,82.14,82.27,54600.0,63.9092,64.0647,63.847,63.9481,54600.0
2013-12-23 09:50:00,82.2,82.26,81.96,82.06,63000.0,63.8937,63.9403,63.7071,63.7848,63000.0
2013-12-23 10:00:00,82.08,82.25,82.0,82.04,63000.0,63.8004,63.9325,63.7382,63.7693,63000.0
2013-12-23 10:10:00,82.02,82.19,82.0,82.19,64600.0,63.7537,63.8859,63.7382,63.8859,64600.0
2013-12-23 10:20:00,82.17,82.19,82.09,82.17,48400.0,63.8703,63.8859,63.8082,63.8703,48400.0
2013-12-23 10:30:00,82.19,82.21,82.04,82.08,62000.0,63.8859,63.9014,63.7693,63.8004,62000.0
2013-12-23 10:40:00,82.08,82.28,82.08,82.27,57400.0,63.8004,63.9558,63.8004,63.9481,57400.0
2013-12-23 10:50:00,82.27,82.28,82.13,82.21,58000.0,63.9481,63.9558,63.8393,63.9014,58000.0
2013-12-23 11:00:00,82.18,82.42,82.16,82.33,126400.0,63.8781,64.0647,63.8626,63.9947,126400.0
2013-12-23 11:10:00,82.33,82.43,82.28,82.43,66800.0,63.9947,64.0724,63.9558,64.0724,66800.0
2013-12-23 11:20:00,82.42,82.48,82.4,82.46,41000.0,64.0647,64.1113,64.0491,64.0958,41000.0
2013-12-23 11:30:00,82.47,82.48,82.42,82.43,67800.0,64.1035,64.1113,64.0647,64.0724,67800.0
2013-12-23 11:40:00,82.43,82.45,82.38,82.4,49600.0,64.0724,64.088,64.0336,64.0491,49600.0
2013-12-23 11:50:00,82.41,82.5,82.41,82.49,41400.0,64.0569,64.1269,64.0569,64.1191,41400.0
2013-12-23 12:00:00,82.49,82.5,82.46,82.49,57800.0,64.1191,64.1269,64.0958,64.1191,57800.0
2013-12-23 12:10:00,82.49,82.5,82.44,82.44,34400.0,64.1191,64.1269,64.0802,64.0802,34400.0
2013-12-23 12:20:00,82.44,82.46,82.39,82.44,53000.0,64.0802,64.0958,64.0413,64.0802,53000.0
2013-12-23 12:30:00,82.43,82.47,82.42,82.44,37200.0,64.0724,64.1035,64.0647,64.0802,37200.0
2013-12-23 12:40:00,82.45,82.45,82.4,82.41,53800.0,64.088,64.088,64.0491,64.0569,53800.0
2013-12-23 12:50:00,82.42,82.45,82.39,82.41,49800.0,64.0647,64.088,64.0413,64.0569,49800.0
2013-12-23 13:00:00,82.42,82.44,82.39,82.42,53000.0,64.0647,64.0802,64.0413,64.0647,53000.0
2013-12-23 13:10:00,82.42,82.45,82.39,82.44,91600.0,64.0647,64.088,64.0413,64.0802,91600.0
2013-12-23 13:20:00,82.44,82.49,82.42,82.47,63400.0,64.0802,64.1191,64.0647,64.1035,63400.0
2013-12-23 13:30:00,82.48,82.5,82.43,82.45,63800.0,64.1113,64.1269,64.0724,64.088,63800.0
2013-12-23 13:40:00,82.45,82.46,82.39,82.41,66200.0,64.088,64.0958,64.0413,64.0569,66200.0
2013-12-23 13:50:00,82.41,82.42,82.29,82.38,71800.0,64.0569,64.0647,63.9636,64.0336,71800.0
2013-12-23 14:00:00,82.39,82.4,82.36,82.39,76800.0,64.0413,64.0491,64.018,64.0413,76800.0
2013-12-23 14:10:00,82.4,82.49,82.4,82.44,66000.0,64.0491,64.1191,64.0491,64.0802,66000.0
2013-12-23 14:20:00,82.44,82.48,82.38,82.41,68600.0,64.0802,64.1113,64.0336,64.0569,68600.0
2013-12-23 14:30:00,82.41,82.49,82.39,82.44,55000.0,64.0569,64.1191,64.0413,64.0802,55000.0
2013-12-23 14:40:00,82.44,82.5,82.44,82.5,66600.0,64.0802,64.1269,64.0802,64.1269,66600.0
2013-12-23 14:50:00,82.5,82.5,82.45,82.49,65600.0,64.1269,64.1269,64.088,64.1191,65600.0
2013-12-23 15:00:00,82.48,82.51,82.46,82.49,63600.0,64.1113,64.1346,64.0958,64.1191,63600.0
2013-12-23 15:10:00,82.49,82.51,82.45,82.49,82800.0,64.1191,64.1346,64.088,64.1191,82800.0
2013-12-23 15:20:00,82.51,82.51,82.45,82.48,91200.0,64.1346,64.1346,64.088,64.1113,91200.0
2013-12-23 15:30:00,82.48,82.55,82.48,82.54,91800.0,64.1113,64.1657,64.1113,64.1579,91800.0
2013-12-23 15:40:00,82.55,82.57,82.38,82.42,232200.0,64.1657,64.1813,64.0336,64.0647,232200.0
2013-12-23 15:50:00,82.42,82.51,82.39,82.5,300800.0,64.0647,64.1346,64.0413,64.1269,300800.0
2013-12-24 09:30:00,82.43,82.55,82.07,82.49,128600.0,64.0724,64.1657,63.7926,64.1191,128600.0
2013-12-24 09:40:00,82.49,82.6,82.41,82.58,96000.0,64.1191,64.2046,64.0569,64.189,96000.0
2013-12-24 09:50:00,82.58,82.61,82.46,82.53,81600.0,64.189,64.2124,64.0958,64.1502,81600.0
2013-12-24 10:00:00,82.55,82.58,82.48,82.55,69600.0,64.1657,64.189,64.1113,64.1657,69600.0
2013-12-24 10:10:00,82.57,82.61,82.54,82.57,79800.0,64.1813,64.2124,64.1579,64.1813,79800.0
2013-12-24 10:20:00,82.58,82.58,82.51,82.55,59000.0,64.189,64.189,64.1346,64.1657,59000.0
2013-12-24 10:30:00,82.55,82.58,82.52,82.56,56800.0,64.1657,64.189,64.1424,64.1735,56800.0
2013-12-24 10:40:00,82.56,82.59,82.55,82.57,81600.0,64.1735,64.1968,64.1657,64.1813,81600.0
2013-12-24 10:50:00,82.57,82.61,82.55,82.57,41400.0,64.1813,64.2124,64.1657,64.1813,41400.0
2013-12-24 11:00:00,82.55,82.64,82.55,82.61,63800.0,64.1657,64.2357,64.1657,64.2124,63800.0
2013-12-24 11:10:00,82.61,82.67,82.58,82.63,57000.0,64.2124,64.259,64.189,64.2279,57000.0
2013-12-24 11:20:00,82.61,82.66,82.61,82.64,55800.0,64.2124,64.2512,64.2124,64.2357,55800.0
2013-12-24 11:30:00,82.64,82.72,82.64,82.71,59600.0,64.2357,64.2979,64.2357,64.2901,59600.0
2013-12-24 11:40:00,82.71,82.81,82.67,82.78,82600.0,64.2901,64.3678,64.259,64.3445,82600.0
2013-12-24 11:50:00,82.75,82.85,82.75,82.83,62600.0,64.3212,64.3989,64.3212,64.3834,62600.0
2013-12-24 12:00:00,82.86,82.89,82.83,82.87,75400.0,64.4067,64.43,64.3834,64.4145,75400.0
2013-12-24 12:10:00,82.88,82.95,82.88,82.95,158200.0,64.4222,64.4766,64.4222,64.4766,158200.0
2013-12-24 12:20:00,82.95,83.0,82.92,82.93,118200.0,64.4766,64.5155,64.4533,64.4611,118200.0
2013-12-24 12:30:00,82.92,82.94,82.85,82.87,69800.0,64.4533,64.4689,64.3989,64.4145,69800.0
2013-12-24 12:40:00,82.88,82.92,82.8,82.85,67800.0,64.4222,64.4533,64.36,64.3989,67800.0
2013-12-24 12:50:00,82.83,82.85,82.8,82.82,111800.0,64.3834,64.3989,64.36,64.3756,111800.0
2013-12-26 09:30:00,82.19,83.1,82.17,82.67,71800.0,63.8859,64.5932,63.8703,64.259,71800.0
2013-12-26 09:40:00,82.7,83.1,82.7,83.0,48800.0,64.2823,64.5932,64.2823,64.5155,48800.0
2013-12-26 09:50:00,82.99,83.06,82.92,83.06,48000.0,64.5077,64.5621,64.4533,64.5621,48000.0
2013-12-26 10:00:00,83.02,83.03,82.87,82.9,58600.0,64.531,64.5388,64.4145,64.4378,58600.0
2013-12-26 10:10:00,82.93,82.96,82.85,82.89,42400.0,64.4611,64.4844,64.3989,64.43,42400.0
2013-12-26 10:20:00,82.89,82.9,82.75,82.8,61400.0,64.43,64.4378,64.3212,64.36,61400.0
2013-12-26 10:30:00,82.8,82.96,82.8,82.91,42600.0,64.36,64.4844,64.36,64.4455,42600.0
2013-12-26 10:40:00,82.92,82.95,82.87,82.88,64400.0,64.4533,64.4766,64.4145,64.4222,64400.0
2013-12-26 10:50:00,82.88,82.89,82.85,82.89,44600.0,64.4222,64.43,64.3989,64.43,44600.0
2013-12-26 11:00:00,82.89,82.97,82.89,82.97,43600.0,64.43,64.4922,64.43,64.4922,43600.0
2013-12-26 11:10:00,82.96,83.02,82.95,82.99,64400.0,64.4844,64.531,64.4766,64.5077,64400.0
2013-12-26 11:20:00,82.99,83.11,82.98,83.1,49800.0,64.5077,64.601,64.5,64.5932,49800.0
2013-12-26 11:30:00,83.1,83.25,83.1,83.16,81800.0,64.5932,64.7098,64.5932,64.6399,81800.0
2013-12-26 11:40:00,83.18,83.22,83.15,83.2,31600.0,64.6554,64.6865,64.6321,64.671,31600.0
2013-12-26 11:50:00,83.21,83.23,83.11,83.14,37200.0,64.6787,64.6943,64.601,64.6243,37200.0
2013-12-26 12:00:00,83.14,83.21,83.09,83.09,36600.0,64.6243,64.6787,64.5855,64.5855,36600.0
2013-12-26 12:10:00,83.09,83.09,83.03,83.04,27200.0,64.5855,64.5855,64.5388,64.5466,27200.0
2013-12-26 12:20:00,83.04,83.05,83.02,83.05,42200.0,64.5466,64.5544,64.531,64.5544,42200.0
2013-12-26 12:30:00,83.06,83.08,83.0,83.02,49600.0,64.5621,64.5777,64.5155,64.531,49600.0
2013-12-26 12:40:00,83.02,83.07,82.96,83.07,35200.0,64.531,64.5699,64.4844,64.5699,35200.0
2013-12-26 12:50:00,83.06,83.06,83.02,83.04,26400.0,64.5621,64.5621,64.531,64.5466,26400.0
2013-12-26 13:00:00,83.03,83.09,83.03,83.04,32400.0,64.5388,64.5855,64.5388,64.5466,32400.0
2013-12-26 13:10:00,83.04,83.08,83.03,83.03,46600.0,64.5466,64.5777,64.5388,64.5388,46600.0
2013-12-26 13:20:00,83.04,83.06,83.01,83.02,37800.0,64.5466,64.5621,64.5233,64.531,37800.0
2013-12-26 13:30:00,83.02,83.06,83.01,83.02,32200.0,64.531,64.5621,64.5233,64.531,32200.0
2013-12-26 13:40:00,83.02,83.06,83.0,83.0,20400.0,64.531,64.5621,64.5155,64.5155,20400.0
2013-12-26 13:50:00,83.01,83.12,83.01,83.12,54000.0,64.5233,64.6088,64.5233,64.6088,54000.0
2013-12-26 14:00:00,83.13,83.23,83.11,83.21,57000.0,64.6165,64.6943,64.601,64.6787,57000.0
2013-12-26 14:10:00,83.21,83.27,83.2,83.27,33600.0,64.6787,64.7254,64.671,64.7254,33600.0
2013-12-26 14:20:00,83.26,83.29,83.21,83.29,44800.0,64.7176,64.7409,64.6787,64.7409,44800.0
2013-12-26 14:30:00,83.28,83.3,83.24,83.3,46000.0,64.7331,64.7487,64.702,64.7487,46000.0
2013-12-26 14:40:00,83.3,83.3,83.23,83.27,39200.0,64.7487,64.7487,64.6943,64.7254,39200.0
2013-12-26 14:50:00,83.27,83.29,83.25,83.27,44600.0,64.7254,64.7409,64.7098,64.7254,44600.0
2013-12-26 15:00:00,83.27,83.31,83.25,83.28,47200.0,64.7254,64.7565,64.7098,64.7331,47200.0
2013-12-26 15:10:00,83.28,83.29,83.22,83.23,64600.0,64.7331,64.7409,64.6865,64.6943,64600.0
2013-12-26 15:20:00,83.23,83.23,83.13,83.15,47400.0,64.6943,64.6943,64.6165,64.6321,47400.0
2013-12-26 15:30:00,83.17,83.19,83.14,83.17,54600.0,64.6476,64.6632,64.6243,64.6476,54600.0
2013-12-26 15:40:00,83.18,83.27,83.18,83.23,97000.0,64.6554,64.7254,64.6554,64.6943,97000.0
2013-12-26 15:50:00,83.23,83.26,83.19,83.21,171600.0,64.6943,64.7176,64.6632,64.6787,171600.0
2013-12-27 09:30:00,83.19,83.5,83.01,83.25,89200.0,64.6632,64.9041,64.5233,64.7098,89200.0
2013-12-27 09:40:00,83.21,83.23,82.92,82.96,55000.0,64.6787,64.6943,64.4533,64.4844,55000.0
2013-12-27 09:50:00,82.94,83.09,82.83,82.83,64800.0,64.4689,64.5855,64.3834,64.3834,64800.0
2013-12-27 10:00:00,82.83,83.06,82.8,82.97,58400.0,64.3834,64.5621,64.36,64.4922,58400.0
2013-12-27 10:10:00,82.97,82.99,82.86,82.92,73000.0,64.4922,64.5077,64.4067,64.4533,73000.0
2013-12-27 10:20:00,82.92,82.92,82.79,82.91,65400.0,64.4533,64.4533,64.3523,64.4455,65400.0
2013-12-27 10:30:00,82.92,82.92,82.74,82.77,51400.0,64.4533,64.4533,64.3134,64.3367,51400.0
2013-12-27 10:40:00,82.78,82.84,82.69,82.71,46200.0,64.3445,64.3911,64.2745,64.2901,46200.0
2013-12-27 10:50:00,82.71,82.75,82.65,82.72,32000.0,64.2901,64.3212,64.2434,64.2979,32000.0
2013-12-27 11:00:00,82.72,82.78,82.67,82.78,40600.0,64.2979,64.3445,64.259,64.3445,40600.0
2013-12-27 11:10:00,82.78,82.83,82.74,82.81,35200.0,64.3445,64.3834,64.3134,64.3678,35200.0
2013-12-27 11:20:00,82.78,82.82,82.66,82.81,36800.0,64.3445,64.3756,64.2512,64.3678,36800.0
2013-12-27 11:30:00,82.83,82.88,82.77,82.83,46800.0,64.3834,64.4222,64.3367,64.3834,46800.0
2013-12-27 11:40:00,82.83,82.95,82.82,82.92,37800.0,64.3834,64.4766,64.3756,64.4533,37800.0
2013-12-27 11:50:00,82.93,82.97,82.9,82.93,19200.0,64.4611,64.4922,64.4378,64.4611,19200.0
2013-12-27 12:00:00,82.93,82.93,82.88,82.9,36200.0,64.4611,64.4611,64.4222,64.4378,36200.0
2013-12-27 12:10:00,82.89,82.92,82.81,82.85,24000.0,64.43,64.4533,64.3678,64.3989,24000.0
2013-12-27 12:20:00,82.85,82.86,82.79,82.82,42600.0,64.3989,64.4067,64.3523,64.3756,42600.0
2013-12-27 12:30:00,82.82,82.86,82.8,82.86,37600.0,64.3756,64.4067,64.36,64.4067,37600.0
2013-12-27 12:40:00,82.87,82.88,82.78,82.83,30200.0,64.4145,64.4222,64.3445,64.3834,30200.0
2013-12-27 12:50:00,82.82,82.87,82.8,82.83,21200.0,64.3756,64.4145,64.36,64.3834,21200.0
2013-12-27 13:00:00,82.83,82.83,82.8,82.81,55200.0,64.3834,64.3834,64.36,64.3678,55200.0
2013-12-27 13:10:00,82.81,82.82,82.76,82.76,38600.0,64.3678,64.3756,64.3289,64.3289,38600.0
2013-12-27 13:20:00,82.77,82.79,82.76,82.79,21600.0,64.3367,64.3523,64.3289,64.3523,21600.0
2013-12-27 13:30:00,82.78,82.8,82.76,82.8,24600.0,64.3445,64.36,64.3289,64.36,24600.0
2013-12-27 13:40:00,82.81,82.82,82.76,82.77,27600.0,64.3678,64.3756,64.3289,64.3367,27600.0
2013-12-27 13:50:00,82.77,82.83,82.76,82.77,28800.0,64.3367,64.3834,64.3289,64.3367,28800.0
2013-12-27 14:00:00,82.76,82.87,82.76,82.85,28200.0,64.3289,64.4145,64.3289,64.3989,28200.0
2013-12-27 14:10:00,82.86,82.87,82.79,82.83,27200.0,64.4067,64.4145,64.3523,64.3834,27200.0
2013-12-27 14:20:00,82.88,82.95,82.87,82.93,29800.0,64.4222,64.4766,64.4145,64.4611,29800.0
2013-12-27 14:30:00,82.94,82.98,82.89,82.9,36000.0,64.4689,64.5,64.43,64.4378,36000.0
2013-12-27 14:40:00,82.89,82.94,82.88,82.94,29400.0,64.43,64.4689,64.4222,64.4689,29400.0
2013-12-27 14:50:00,82.92,82.94,82.86,82.9,29200.0,64.4533,64.4689,64.4067,64.4378,29200.0
2013-12-27 15:00:00,82.89,82.99,82.89,82.96,35200.0,64.43,64.5077,64.43,64.4844,35200.0
2013-12-27 15:10:00,82.94,82.96,82.9,82.91,41400.0,64.4689,64.4844,64.4378,64.4455,41400.0
2013-12-27 15:20:00,82.89,82.92,82.86,82.91,39800.0,64.43,64.4533,64.4067,64.4455,39800.0
2013-12-27 15:30:00,82.91,83.02,82.91,83.0,63400.0,64.4455,64.531,64.4455,64.5155,63400.0
2013-12-27 15:40:00,83.02,83.05,82.99,83.04,75000.0,64.531,64.5544,64.5077,64.5466,75000.0
2013-12-27 15:50:00,83.04,83.07,82.97,83.01,178600.0,64.5466,64.5699,64.4922,64.5233,178600.0
2013-12-30 09:30:00,83.05,83.36,82.92,83.02,78600.0,64.5544,64.7953,64.4533,64.531,78600.0
2013-12-30 09:40:00,83.0,83.0,82.72,82.79,53400.0,64.5155,64.5155,64.2979,64.3523,53400.0
2013-12-30 09:50:00,82.8,82.89,82.67,82.73,40800.0,64.36,64.43,64.259,64.3056,40800.0
2013-12-30 10:00:00,82.72,82.85,82.66,82.76,54200.0,64.2979,64.3989,64.2512,64.3289,54200.0
2013-12-30 10:10:00,82.77,82.88,82.74,82.8,48600.0,64.3367,64.4222,64.3134,64.36,48600.0
2013-12-30 10:20:00,82.8,82.92,82.78,82.88,43800.0,64.36,64.4533,64.3445,64.4222,43800.0
2013-12-30 10:30:00,82.88,82.94,82.79,82.79,60200.0,64.4222,64.4689,64.3523,64.3523,60200.0
2013-12-30 10:40:00,82.81,82.86,82.76,82.76,67400.0,64.3678,64.4067,64.3289,64.3289,67400.0
2013-12-30 10:50:00,82.76,82.81,82.75,82.77,37400.0,64.3289,64.3678,64.3212,64.3367,37400.0
2013-12-30 11:00:00,82.75,82.83,82.72,82.79,59400.0,64.3212,64.3834,64.2979,64.3523,59400.0
2013-12-30 11:10:00,82.79,82.84,82.75,82.78,34200.0,64.3523,64.3911,64.3212,64.3445,34200.0
2013-12-30 11:20:00,82.78,82.79,82.74,82.78,51400.0,64.3445,64.3523,64.3134,64.3445,51400.0
2013-12-30 11:30:00,82.78,83.25,82.73,82.82,221200.0,64.3445,64.7098,64.3056,64.3756,221200.0
2013-12-30 11:40:00,82.82,82.94,82.77,82.83,63400.0,64.3756,64.4689,64.3367,64.3834,63400.0
2013-12-30 11:50:00,82.83,82.87,82.81,82.82,39200.0,64.3834,64.4145,64.3678,64.3756,39200.0
2013-12-30 12:00:00,82.83,82.92,82.8,82.92,52000.0,64.3834,64.4533,64.36,64.4533,52000.0
2013-12-30 12:10:00,82.92,82.93,82.83,82.83,59000.0,64.4533,64.4611,64.3834,64.3834,59000.0
2013-12-30 12:20:00,82.85,82.87,82.81,82.83,39200.0,64.3989,64.4145,64.3678,64.3834,39200.0
2013-12-30 12:30:00,82.83,82.83,82.75,82.76,34200.0,64.3834,64.3834,64.3212,64.3289,34200.0
2013-12-30 12:40:00,82.76,82.92,82.75,82.89,37000.0,64.3289,64.4533,64.3212,64.43,37000.0
2013-12-30 12:50:00,82.88,82.89,82.81,82.86,23400.0,64.4222,64.43,64.3678,64.4067,23400.0
2013-12-30 13:00:00,82.86,82.88,82.83,82.85,18200.0,64.4067,64.4222,64.3834,64.3989,18200.0
2013-12-30 13:10:00,82.83,82.96,82.81,82.96,56800.0,64.3834,64.4844,64.3678,64.4844,56800.0
2013-12-30 13:20:00,82.96,83.04,82.95,83.0,65800.0,64.4844,64.5466,64.4766,64.5155,65800.0
2013-12-30 13:30:00,83.0,83.02,82.94,82.94,31600.0,64.5155,64.531,64.4689,64.4689,31600.0
2013-12-30 13:40:00,82.92,82.93,82.85,82.91,35000.0,64.4533,64.4611,64.3989,64.4455,35000.0
2013-12-30 13:50:00,82.91,82.93,82.85,82.88,31000.0,64.4455,64.4611,64.3989,64.4222,31000.0
2013-12-30 14:00:00,82.86,82.96,82.86,82.95,31800.0,64.4067,64.4844,64.4067,64.4766,31800.0
2013-12-30 14:10:00,82.94,82.96,82.86,82.88,35800.0,64.4689,64.4844,64.4067,64.4222,35800.0
2013-12-30 14:20:00,82.86,82.89,82.85,82.89,35400.0,64.4067,64.43,64.3989,64.43,35400.0
2013-12-30 14:30:00,82.88,83.01,82.88,83.0,48000.0,64.4222,64.5233,64.4222,64.5155,48000.0
2013-12-30 14:40:00,83.0,83.03,83.0,83.02,41600.0,64.5155,64.5388,64.5155,64.531,41600.0
2013-12-30 14:50:00,83.02,83.05,82.97,82.99,46600.0,64.531,64.5544,64.4922,64.5077,46600.0
2013-12-30 15:00:00,82.99,83.05,82.97,83.05,47000.0,64.5077,64.5544,64.4922,64.5544,47000.0
2013-12-30 15:10:00,83.05,83.1,83.02,83.08,59800.0,64.5544,64.5932,64.531,64.5777,59800.0
2013-12-30 15:20:00,83.07,83.17,83.04,83.04,86000.0,64.5699,64.6476,64.5466,64.5466,86000.0
2013-12-30 15:30:00,83.03,83.04,82.97,82.97,67600.0,64.5388,64.5466,64.4922,64.4922,67600.0
2013-12-30 15:40:00,82.97,82.98,82.92,82.96,82400.0,64.4922,64.5,64.4533,64.4844,82400.0
2013-12-30 15:50:00,82.95,83.02,82.92,83.01,194600.0,64.4766,64.531,64.4533,64.5233,194600.0
2013-12-31 09:30:00,83.21,83.7,83.19,83.39,106000.0,64.6787,65.0596,64.6632,64.8186,106000.0
2013-12-31 09:40:00,83.42,83.48,83.23,83.26,60400.0,64.842,64.8886,64.6943,64.7176,60400.0
2013-12-31 09:50:00,83.26,83.53,83.26,83.43,88800.0,64.7176,64.9275,64.7176,64.8497,88800.0
2013-12-31 10:00:00,83.43,83.58,83.4,83.49,41600.0,64.8497,64.9663,64.8264,64.8964,41600.0
2013-12-31 10:10:00,83.46,83.59,83.42,83.47,52600.0,64.8731,64.9741,64.842,64.8808,52600.0
2013-12-31 10:20:00,83.44,83.53,83.42,83.51,38200.0,64.8575,64.9275,64.842,64.9119,38200.0
2013-12-31 10:30:00,83.53,83.53,83.41,83.42,64800.0,64.9275,64.9275,64.8342,64.842,64800.0
2013-12-31 10:40:00,83.44,83.6,83.42,83.52,109800.0,64.8575,64.9819,64.842,64.9197,109800.0
2013-12-31 10:50:00,83.55,83.66,83.51,83.62,49000.0,64.943,65.0285,64.9119,64.9974,49000.0
2013-12-31 11:00:00,83.62,83.67,83.58,83.66,48800.0,64.9974,65.0363,64.9663,65.0285,48800.0
2013-12-31 11:10:00,83.64,83.82,83.64,83.82,42800.0,65.013,65.1529,65.013,65.1529,42800.0
2013-12-31 11:20:00,83.78,83.83,83.69,83.77,59400.0,65.1218,65.1607,65.0518,65.114,59400.0
2013-12-31 11:30:00,83.77,83.83,83.77,83.83,26200.0,65.114,65.1607,65.114,65.1607,26200.0
2013-12-31 11:40:00,83.83,83.83,83.75,83.75,54800.0,65.1607,65.1607,65.0985,65.0985,54800.0
2013-12-31 11:50:00,83.75,83.82,83.73,83.8,60600.0,65.0985,65.1529,65.0829,65.1373,60600.0
2013-12-31 12:00:00,83.81,83.82,83.7,83.74,47400.0,65.1451,65.1529,65.0596,65.0907,47400.0
2013-12-31 12:10:00,83.74,83.74,83.67,83.7,46800.0,65.0907,65.0907,65.0363,65.0596,46800.0
2013-12-31 12:20:00,83.68,83.73,83.66,83.71,38800.0,65.0441,65.0829,65.0285,65.0674,38800.0
2013-12-31 12:30:00,83.7,83.73,83.67,83.73,47600.0,65.0596,65.0829,65.0363,65.0829,47600.0
2013-12-31 12:40:00,83.72,83.73,83.64,83.71,45800.0,65.0752,65.0829,65.013,65.0674,45800.0
2013-12-31 12:50:00,83.7,83.74,83.63,83.74,46000.0,65.0596,65.0907,65.0052,65.0907,46000.0
2013-12-31 13:00:00,83.74,83.74,83.71,83.73,34600.0,65.0907,65.0907,65.0674,65.0829,34600.0
2013-12-31 13:10:00,83.73,83.75,83.73,83.74,38200.0,65.0829,65.0985,65.0829,65.0907,38200.0
2013-12-31 13:20:00,83.75,83.82,83.74,83.82,41200.0,65.0985,65.1529,65.0907,65.1529,41200.0
2013-12-31 13:30:00,83.8,83.82,83.76,83.77,42000.0,65.1373,65.1529,65.1062,65.114,42000.0
2013-12-31 13:40:00,83.76,83.77,83.72,83.75,32800.0,65.1062,65.114,65.0752,65.0985,32800.0
2013-12-31 13:50:00,83.75,83.8,83.73,83.78,41400.0,65.0985,65.1373,65.0829,65.1218,41400.0
2013-12-31 14:00:00,83.79,83.8,83.76,83.78,48800.0,65.1296,65.1373,65.1062,65.1218,48800.0
2013-12-31 14:10:00,83.78,83.83,83.77,83.79,48200.0,65.1218,65.1607,65.114,65.1296,48200.0
2013-12-31 14:20:00,83.79,83.8,83.72,83.75,92000.0,65.1296,65.1373,65.0752,65.0985,92000.0
2013-12-31 14:30:00,83.75,83.78,83.74,83.76,76200.0,65.0985,65.1218,65.0907,65.1062,76200.0
2013-12-31 14:40:00,83.77,83.79,83.73,83.74,75600.0,65.114,65.1296,65.0829,65.0907,75600.0
2013-12-31 14:50:00,83.76,83.77,83.71,83.75,65200.0,65.1062,65.114,65.0674,65.0985,65200.0
2013-12-31 15:00:00,83.74,83.88,83.74,83.75,126200.0,65.0907,65.1995,65.0907,65.0985,126200.0
2013-12-31 15:10:00,83.76,83.82,83.75,83.78,59000.0,65.1062,65.1529,65.0985,65.1218,59000.0
2013-12-31 15:20:00,83.78,83.81,83.76,83.79,69000.0,65.1218,65.1451,65.1062,65.1296,69000.0
2013-12-31 15:30:00,83.79,83.83,83.78,83.81,92200.0,65.1296,65.1607,65.1218,65.1451,92200.0
2013-12-31 15:40:00,83.82,84.12,83.8,84.0,205600.0,65.1529,65.3861,65.1373,65.2928,205600.0
2013-12-31 15:50:00,84.0,84.02,83.89,84.0,388400.0,65.2928,65.3083,65.2073,65.2928,388400.0
2014-01-02 09:30:00,84.0,84.91,83.72,83.72,445800.0,65.2928,66.0001,65.0752,65.0752,445800.0
2014-01-02 09:40:00,83.73,84.05,83.61,83.95,166400.0,65.0829,65.3317,64.9896,65.2539,166400.0
2014-01-02 09:50:00,83.96,84.1,83.73,83.91,132000.0,65.2617,65.3705,65.0829,65.2228,132000.0
2014-01-02 10:00:00,83.91,84.03,83.82,83.91,133000.0,65.2228,65.3161,65.1529,65.2228,133000.0
2014-01-02 10:10:00,83.92,83.99,83.69,83.74,125400.0,65.2306,65.285,65.0518,65.0907,125400.0
2014-01-02 10:20:00,83.75,83.94,83.69,83.94,125400.0,65.0985,65.2462,65.0518,65.2462,125400.0
2014-01-02 10:30:00,83.94,83.94,83.77,83.81,75600.0,65.2462,65.2462,65.114,65.1451,75600.0
2014-01-02 10:40:00,83.8,83.99,83.78,83.94,87800.0,65.1373,65.285,65.1218,65.2462,87800.0
2014-01-02 10:50:00,83.92,83.98,83.85,83.94,58000.0,65.2306,65.2772,65.1762,65.2462,58000.0
2014-01-02 11:00:00,83.94,83.99,83.73,83.86,122200.0,65.2462,65.285,65.0829,65.184,122200.0
2014-01-02 11:10:00,83.86,84.0,83.75,83.97,179400.0,65.184,65.2928,65.0985,65.2695,179400.0
2014-01-02 11:20:00,83.99,84.02,83.86,83.95,124400.0,65.285,65.3083,65.184,65.2539,124400.0
2014-01-02 11:30:00,83.94,83.97,83.77,83.83,111000.0,65.2462,65.2695,65.114,65.1607,111000.0
2014-01-02 11:40:00,83.81,83.82,83.61,83.64,59200.0,65.1451,65.1529,64.9896,65.013,59200.0
2014-01-02 11:50:00,83.61,83.63,83.41,83.54,75400.0,64.9896,65.0052,64.8342,64.9352,75400.0
2014-01-02 12:00:00,83.53,83.55,83.43,83.5,51200.0,64.9275,64.943,64.8497,64.9041,51200.0
2014-01-02 12:10:00,83.47,83.58,83.46,83.53,68400.0,64.8808,64.9663,64.8731,64.9275,68400.0
2014-01-02 12:20:00,83.55,83.56,83.46,83.48,58000.0,64.943,64.9508,64.8731,64.8886,58000.0
2014-01-02 12:30:00,83.48,83.62,83.41,83.62,59600.0,64.8886,64.9974,64.8342,64.9974,59600.0
2014-01-02 12:40:00,83.61,83.63,83.51,83.63,63600.0,64.9896,65.0052,64.9119,65.0052,63600.0
2014-01-02 12:50:00,83.61,83.61,83.52,83.61,148000.0,64.9896,64.9896,64.9197,64.9896,148000.0
2014-01-02 13:00:00,83.61,83.63,83.58,83.59,107600.0,64.9896,65.0052,64.9663,64.9741,107600.0
2014-01-02 13:10:00,83.58,83.6,83.45,83.48,66600.0,64.9663,64.9819,64.8653,64.8886,66600.0
2014-01-02 13:20:00,83.47,83.5,83.41,83.49,100800.0,64.8808,64.9041,64.8342,64.8964,100800.0
2014-01-02 13:30:00,83.49,83.55,83.45,83.52,97000.0,64.8964,64.943,64.8653,64.9197,97000.0
2014-01-02 13:40:00,83.5,83.57,83.46,83.51,150600.0,64.9041,64.9586,64.8731,64.9119,150600.0
2014-01-02 13:50:00,83.48,83.55,83.48,83.51,97000.0,64.8886,64.943,64.8886,64.9119,97000.0
2014-01-02 14:00:00,83.51,83.52,83.47,83.5,83400.0,64.9119,64.9197,64.8808,64.9041,83400.0
2014-01-02 14:10:00,83.5,83.58,83.32,83.33,97800.0,64.9041,64.9663,64.7642,64.772,97800.0
2014-01-02 14:20:00,83.36,83.52,83.35,83.5,133000.0,64.7953,64.9197,64.7876,64.9041,133000.0
2014-01-02 14:30:00,83.5,83.52,83.46,83.51,96800.0,64.9041,64.9197,64.8731,64.9119,96800.0
2014-01-02 14:40:00,83.51,83.62,83.5,83.5,203000.0,64.9119,64.9974,64.9041,64.9041,203000.0
2014-01-02 14:50:00,83.5,83.64,83.43,83.52,275400.0,64.9041,65.013,64.8497,64.9197,275400.0
2014-01-02 15:00:00,83.53,83.55,83.43,83.48,184200.0,64.9275,64.943,64.8497,64.8886,184200.0
2014-01-02 15:10:00,83.48,83.63,83.48,83.61,118800.0,64.8886,65.0052,64.8886,64.9896,118800.0
2014-01-02 15:20:00,83.61,83.61,83.51,83.52,122000.0,64.9896,64.9896,64.9119,64.9197,122000.0
2014-01-02 15:30:00,83.51,83.53,83.44,83.45,169800.0,64.9119,64.9275,64.8575,64.8653,169800.0
2014-01-02 15:40:00,83.45,83.67,83.42,83.62,173200.0,64.8653,65.0363,64.842,64.9974,173200.0
2014-01-02 15:50:00,83.61,83.64,83.53,83.55,296200.0,64.9896,65.013,64.9275,64.943,296200.0
2014-01-03 09:30:00,83.71,84.38,83.56,84.05,160600.0,65.0674,65.5882,64.9508,65.3317,160600.0
2014-01-03 09:40:00,84.05,84.22,83.9,84.13,60200.0,65.3317,65.4638,65.2151,65.3938,60200.0
2014-01-03 09:50:00,84.12,84.24,84.04,84.07,53000.0,65.3861,65.4793,65.3239,65.3472,53000.0
2014-01-03 10:00:00,84.1,84.14,83.9,83.95,75000.0,65.3705,65.4016,65.2151,65.2539,75000.0
2014-01-03 10:10:00,83.93,84.02,83.87,83.95,83600.0,65.2384,65.3083,65.1917,65.2539,83600.0
2014-01-03 10:20:00,83.94,84.03,83.85,83.9,93800.0,65.2462,65.3161,65.1762,65.2151,93800.0
2014-01-03 10:30:00,83.9,83.92,83.66,83.71,81400.0,65.2151,65.2306,65.0285,65.0674,81400.0
2014-01-03 10:40:00,83.71,83.79,83.69,83.7,52600.0,65.0674,65.1296,65.0518,65.0596,52600.0
2014-01-03 10:50:00,83.71,83.76,83.62,83.74,73200.0,65.0674,65.1062,64.9974,65.0907,73200.0
2014-01-03 11:00:00,83.75,83.86,83.72,83.77,79400.0,65.0985,65.184,65.0752,65.114,79400.0
2014-01-03 11:10:00,83.77,83.77,83.5,83.55,60200.0,65.114,65.114,64.9041,64.943,60200.0
2014-01-03 11:20:00,83.55,83.58,83.39,83.45,57000.0,64.943,64.9663,64.8186,64.8653,57000.0
2014-01-03 11:30:00,83.45,83.45,83.38,83.44,63600.0,64.8653,64.8653,64.8109,64.8575,63600.0
2014-01-03 11:40:00,83.43,83.44,83.26,83.26,51600.0,64.8497,64.8575,64.7176,64.7176,51600.0
2014-01-03 11:50:00,83.28,83.3,83.17,83.19,48800.0,64.7331,64.7487,64.6476,64.6632,48800.0
2014-01-03 12:00:00,83.22,83.29,83.11,83.29,45200.0,64.6865,64.7409,64.601,64.7409,45200.0
2014-01-03 12:10:00,83.28,83.32,83.2,83.25,42400.0,64.7331,64.7642,64.671,64.7098,42400.0
2014-01-03 12:20:00,83.26,83.45,83.26,83.43,40200.0,64.7176,64.8653,64.7176,64.8497,40200.0
2014-01-03 12:30:00,83.42,83.43,83.32,83.35,36400.0,64.842,64.8497,64.7642,64.7876,36400.0
2014-01-03 12:40:00,83.32,83.42,83.32,83.39,49600.0,64.7642,64.842,64.7642,64.8186,49600.0
2014-01-03 12:50:00,83.39,83.42,83.34,83.35,42000.0,64.8186,64.842,64.7798,64.7876,42000.0
2014-01-03 13:00:00,83.35,83.44,83.35,83.41,53800.0,64.7876,64.8575,64.7876,64.8342,53800.0
2014-01-03 13:10:00,83.4,83.45,83.38,83.42,51600.0,64.8264,64.8653,64.8109,64.842,51600.0
2014-01-03 13:20:00,83.42,83.44,83.39,83.41,39000.0,64.842,64.8575,64.8186,64.8342,39000.0
2014-01-03 13:30:00,83.42,83.42,83.36,83.41,51200.0,64.842,64.842,64.7953,64.8342,51200.0
2014-01-03 13:40:00,83.41,83.42,83.31,83.38,59800.0,64.8342,64.842,64.7565,64.8109,59800.0
2014-01-03 13:50:00,83.38,83.41,83.35,83.37,47600.0,64.8109,64.8342,64.7876,64.8031,47600.0
2014-01-03 14:00:00,83.35,83.48,83.34,83.41,51200.0,64.7876,64.8886,64.7798,64.8342,51200.0
2014-01-03 14:10:00,83.39,83.42,83.36,83.39,50800.0,64.8186,64.842,64.7953,64.8186,50800.0
2014-01-03 14:20:00,83.38,83.38,83.32,83.36,73800.0,64.8109,64.8109,64.7642,64.7953,73800.0
2014-01-03 14:30:00,83.36,83.42,83.36,83.41,53600.0,64.7953,64.842,64.7953,64.8342,53600.0
2014-01-03 14:40:00,83.42,83.47,83.38,83.45,45400.0,64.842,64.8808,64.8109,64.8653,45400.0
2014-01-03 14:50:00,83.46,83.54,83.42,83.48,57600.0,64.8731,64.9352,64.842,64.8886,57600.0
2014-01-03 15:00:00,83.47,83.5,83.43,83.47,56000.0,64.8808,64.9041,64.8497,64.8808,56000.0
2014-01-03 15:10:00,83.47,83.68,83.47,83.61,82800.0,64.8808,65.0441,64.8808,64.9896,82800.0
2014-01-03 15:20:00,83.59,83.64,83.53,83.58,86600.0,64.9741,65.013,64.9275,64.9663,86600.0
2014-01-03 15:30:00,83.58,83.65,83.54,83.64,97200.0,64.9663,65.0207,64.9352,65.013,97200.0
2014-01-03 15:40:00,83.63,83.64,83.56,83.6,178200.0,65.0052,65.013,64.9508,64.9819,178200.0
2014-01-03 15:50:00,83.58,83.6,83.39,83.44,248800.0,64.9663,64.9819,64.8186,64.8575,248800.0
2014-01-06 09:30:00,83.58,83.81,83.57,83.64,122400.0,64.9663,65.1451,64.9586,65.013,122400.0
2014-01-06 09:40:00,83.65,83.65,83.25,83.5,89600.0,65.0207,65.0207,64.7098,64.9041,89600.0
2014-01-06 09:50:00,83.48,83.51,83.26,83.4,28200.0,64.8886,64.9119,64.7176,64.8264,28200.0
2014-01-06 10:00:00,83.39,83.42,83.21,83.25,39200.0,64.8186,64.842,64.6787,64.7098,39200.0
2014-01-06 10:10:00,83.23,83.36,83.19,83.32,54600.0,64.6943,64.7953,64.6632,64.7642,54600.0
2014-01-06 10:20:00,83.33,83.42,83.26,83.36,28600.0,64.772,64.842,64.7176,64.7953,28600.0
2014-01-06 10:30:00,83.35,83.36,83.22,83.22,53000.0,64.7876,64.7953,64.6865,64.6865,53000.0
2014-01-06 10:40:00,83.23,83.23,83.04,83.11,32400.0,64.6943,64.6943,64.5466,64.601,32400.0
2014-01-06 10:50:00,83.11,83.22,82.97,82.99,56000.0,64.601,64.6865,64.4922,64.5077,56000.0
2014-01-06 11:00:00,82.99,83.04,82.89,82.89,32200.0,64.5077,64.5466,64.43,64.43,32200.0
2014-01-06 11:10:00,82.89,82.89,82.64,82.66,54800.0,64.43,64.43,64.2357,64.2512,54800.0
2014-01-06 11:20:00,82.66,82.71,82.52,82.54,73400.0,64.2512,64.2901,64.1424,64.1579,73400.0
2014-01-06 11:30:00,82.56,82.64,82.49,82.56,51600.0,64.1735,64.2357,64.1191,64.1735,51600.0
2014-01-06 11:40:00,82.57,82.74,82.56,82.74,78200.0,64.1813,64.3134,64.1735,64.3134,78200.0
2014-01-06 11:50:00,82.74,82.88,82.7,82.87,38800.0,64.3134,64.4222,64.2823,64.4145,38800.0
2014-01-06 12:00:00,82.88,82.98,82.82,82.88,40200.0,64.4222,64.5,64.3756,64.4222,40200.0
2014-01-06 12:10:00,82.88,82.97,82.8,82.96,65600.0,64.4222,64.4922,64.36,64.4844,65600.0
2014-01-06 12:20:00,82.97,83.01,82.89,82.92,44600.0,64.4922,64.5233,64.43,64.4533,44600.0
2014-01-06 12:30:00,82.9,82.97,82.86,82.89,48400.0,64.4378,64.4922,64.4067,64.43,48400.0
2014-01-06 12:40:00,82.91,82.94,82.82,82.84,55800.0,64.4455,64.4689,64.3756,64.3911,55800.0
2014-01-06 12:50:00,82.83,82.89,82.77,82.83,21000.0,64.3834,64.43,64.3367,64.3834,21000.0
2014-01-06 13:00:00,82.84,82.85,82.73,82.74,35200.0,64.3911,64.3989,64.3056,64.3134,35200.0
2014-01-06 13:10:00,82.72,82.89,82.67,82.86,45000.0,64.2979,64.43,64.259,64.4067,45000.0
2014-01-06 13:20:00,82.88,82.92,82.86,82.89,33800.0,64.4222,64.4533,64.4067,64.43,33800.0
2014-01-06 13:30:00,82.91,82.92,82.86,82.91,46400.0,64.4455,64.4533,64.4067,64.4455,46400.0
2014-01-06 13:40:00,82.91,82.92,82.78,82.78,43400.0,64.4455,64.4533,64.3445,64.3445,43400.0
2014-01-06 13:50:00,82.8,82.96,82.79,82.89,60400.0,64.36,64.4844,64.3523,64.43,60400.0
2014-01-06 14:00:00,82.89,82.93,82.74,82.76,150600.0,64.43,64.4611,64.3134,64.3289,150600.0
2014-01-06 14:10:00,82.76,82.78,82.69,82.72,152800.0,64.3289,64.3445,64.2745,64.2979,152800.0
2014-01-06 14:20:00,82.73,82.86,82.72,82.73,68600.0,64.3056,64.4067,64.2979,64.3056,68600.0
2014-01-06 14:30:00,82.73,82.87,82.69,82.86,158600.0,64.3056,64.4145,64.2745,64.4067,158600.0
2014-01-06 14:40:00,82.85,82.97,82.81,82.87,76200.0,64.3989,64.4922,64.3678,64.4145,76200.0
2014-01-06 14:50:00,82.91,82.93,82.87,82.91,50000.0,64.4455,64.4611,64.4145,64.4455,50000.0
2014-01-06 15:00:00,82.91,82.91,82.85,82.86,33400.0,64.4455,64.4455,64.3989,64.4067,33400.0
2014-01-06 15:10:00,82.86,82.94,82.83,82.91,108200.0,64.4067,64.4689,64.3834,64.4455,108200.0
2014-01-06 15:20:00,82.91,82.92,82.88,82.89,43200.0,64.4455,64.4533,64.4222,64.43,43200.0
2014-01-06 15:30:00,82.88,82.88,82.7,82.72,72200.0,64.4222,64.4222,64.2823,64.2979,72200.0
2014-01-06 15:40:00,82.72,82.74,82.67,82.69,141200.0,64.2979,64.3134,64.259,64.2745,141200.0
2014-01-06 15:50:00,82.69,82.75,82.56,82.58,325200.0,64.2745,64.3212,64.1735,64.189,325200.0
2014-01-07 09:30:00,82.69,82.89,82.62,82.78,126400.0,64.2745,64.43,64.2201,64.3445,126400.0
2014-01-07 09:40:00,82.76,82.82,82.61,82.72,72400.0,64.3289,64.3756,64.2124,64.2979,72400.0
2014-01-07 09:50:00,82.68,82.79,82.68,82.78,82000.0,64.2668,64.3523,64.2668,64.3445,82000.0
2014-01-07 10:00:00,82.8,82.94,82.77,82.89,69000.0,64.36,64.4689,64.3367,64.43,69000.0
2014-01-07 10:10:00,82.9,82.98,82.85,82.88,79200.0,64.4378,64.5,64.3989,64.4222,79200.0
2014-01-07 10:20:00,82.88,82.89,82.81,82.87,110800.0,64.4222,64.43,64.3678,64.4145,110800.0
2014-01-07 10:30:00,82.87,82.95,82.78,82.95,47400.0,64.4145,64.4766,64.3445,64.4766,47400.0
2014-01-07 10:40:00,82.95,83.07,82.95,83.01,35000.0,64.4766,64.5699,64.4766,64.5233,35000.0
2014-01-07 10:50:00,83.01,83.06,82.98,83.05,34400.0,64.5233,64.5621,64.5,64.5544,34400.0
2014-01-07 11:00:00,83.04,83.08,83.01,83.04,29200.0,64.5466,64.5777,64.5233,64.5466,29200.0
2014-01-07 11:10:00,83.04,83.05,82.99,83.04,22000.0,64.5466,64.5544,64.5077,64.5466,22000.0
2014-01-07 11:20:00,83.01,83.03,82.97,82.97,33000.0,64.5233,64.5388,64.4922,64.4922,33000.0
2014-01-07 11:30:00,82.98,83.01,82.94,83.0,49000.0,64.5,64.5233,64.4689,64.5155,49000.0
2014-01-07 11:40:00,83.0,83.02,82.92,82.98,36400.0,64.5155,64.531,64.4533,64.5,36400.0
2014-01-07 11:50:00,82.98,82.99,82.93,82.93,28000.0,64.5,64.5077,64.4611,64.4611,28000.0
2014-01-07 12:00:00,82.93,83.02,82.92,83.0,55200.0,64.4611,64.531,64.4533,64.5155,55200.0
2014-01-07 12:10:00,82.98,83.06,82.95,83.05,61200.0,64.5,64.5621,64.4766,64.5544,61200.0
2014-01-07 12:20:00,83.06,83.06,82.99,83.01,37800.0,64.5621,64.5621,64.5077,64.5233,37800.0
2014-01-07 12:30:00,83.03,83.17,82.99,83.16,83200.0,64.5388,64.6476,64.5077,64.6399,83200.0
2014-01-07 12:40:00,83.18,83.37,83.17,83.35,48200.0,64.6554,64.8031,64.6476,64.7876,48200.0
2014-01-07 12:50:00,83.31,83.36,83.26,83.27,40400.0,64.7565,64.7953,64.7176,64.7254,40400.0
2014-01-07 13:00:00,83.28,83.32,83.23,83.32,37800.0,64.7331,64.7642,64.6943,64.7642,37800.0
2014-01-07 13:10:00,83.31,83.37,83.29,83.33,22800.0,64.7565,64.8031,64.7409,64.772,22800.0
2014-01-07 13:20:00,83.33,83.36,83.27,83.28,47600.0,64.772,64.7953,64.7254,64.7331,47600.0
2014-01-07 13:30:00,83.29,83.33,83.24,83.33,27800.0,64.7409,64.772,64.702,64.772,27800.0
2014-01-07 13:40:00,83.32,83.33,83.24,83.24,43200.0,64.7642,64.772,64.702,64.702,43200.0
2014-01-07 13:50:00,83.25,83.3,83.15,83.15,95000.0,64.7098,64.7487,64.6321,64.6321,95000.0
2014-01-07 14:00:00,83.17,83.17,82.99,83.0,170000.0,64.6476,64.6476,64.5077,64.5155,170000.0
2014-01-07 14:10:00,83.0,83.06,82.98,83.05,19600.0,64.5155,64.5621,64.5,64.5544,19600.0
2014-01-07 14:20:00,83.05,83.26,83.05,83.23,35600.0,64.5544,64.7176,64.5544,64.6943,35600.0
2014-01-07 14:30:00,83.23,83.32,83.23,83.3,37600.0,64.6943,64.7642,64.6943,64.7487,37600.0
2014-01-07 14:40:00,83.27,83.28,83.18,83.18,39400.0,64.7254,64.7331,64.6554,64.6554,39400.0
2014-01-07 14:50:00,83.18,83.19,83.16,83.19,42600.0,64.6554,64.6632,64.6399,64.6632,42600.0
2014-01-07 15:00:00,83.19,83.32,83.18,83.32,34000.0,64.6632,64.7642,64.6554,64.7642,34000.0
2014-01-07 15:10:00,83.32,83.35,83.19,83.23,38000.0,64.7642,64.7876,64.6632,64.6943,38000.0
2014-01-07 15:20:00,83.23,83.3,83.2,83.29,38000.0,64.6943,64.7487,64.671,64.7409,38000.0
2014-01-07 15:30:00,83.29,83.39,83.28,83.35,84000.0,64.7409,64.8186,64.7331,64.7876,84000.0
2014-01-07 15:40:00,83.35,83.45,83.33,83.39,92200.0,64.7876,64.8653,64.772,64.8186,92200.0
2014-01-07 15:50:00,83.39,83.42,83.25,83.3,321800.0,64.8186,64.842,64.7098,64.7487,321800.0
2014-01-08 09:30:00,84.01,84.5,83.92,84.38,326200.0,65.3006,65.6814,65.2306,65.5882,326200.0
2014-01-08 09:40:00,84.35,84.48,83.69,83.78,154600.0,65.5648,65.6659,65.0518,65.1218,154600.0
2014-01-08 09:50:00,83.79,83.99,83.73,83.97,138200.0,65.1296,65.285,65.0829,65.2695,138200.0
2014-01-08 10:00:00,83.97,84.06,83.87,83.98,128600.0,65.2695,65.3394,65.1917,65.2772,128600.0
2014-01-08 10:10:00,83.96,84.03,83.83,83.96,81800.0,65.2617,65.3161,65.1607,65.2617,81800.0
2014-01-08 10:20:00,83.96,84.01,83.85,83.91,68800.0,65.2617,65.3006,65.1762,65.2228,68800.0
2014-01-08 10:30:00,83.92,84.01,83.79,83.79,178600.0,65.2306,65.3006,65.1296,65.1296,178600.0
2014-01-08 10:40:00,83.79,83.86,83.58,83.6,138400.0,65.1296,65.184,64.9663,64.9819,138400.0
2014-01-08 10:50:00,83.61,83.66,83.57,83.59,80400.0,64.9896,65.0285,64.9586,64.9741,80400.0
2014-01-08 11:00:00,83.58,83.58,83.48,83.53,108400.0,64.9663,64.9663,64.8886,64.9275,108400.0
2014-01-08 11:10:00,83.5,83.51,83.37,83.41,50800.0,64.9041,64.9119,64.8031,64.8342,50800.0
2014-01-08 11:20:00,83.41,83.61,83.41,83.56,66600.0,64.8342,64.9896,64.8342,64.9508,66600.0
2014-01-08 11:30:00,83.56,83.7,83.54,83.7,35400.0,64.9508,65.0596,64.9352,65.0596,35400.0
2014-01-08 11:40:00,83.69,83.83,83.63,83.79,82800.0,65.0518,65.1607,65.0052,65.1296,82800.0
2014-01-08 11:50:00,83.83,83.97,83.76,83.89,58400.0,65.1607,65.2695,65.1062,65.2073,58400.0
2014-01-08 12:00:00,83.89,83.9,83.74,83.77,74800.0,65.2073,65.2151,65.0907,65.114,74800.0
2014-01-08 12:10:00,83.75,83.81,83.74,83.79,65200.0,65.0985,65.1451,65.0907,65.1296,65200.0
2014-01-08 12:20:00,83.79,83.79,83.58,83.59,49000.0,65.1296,65.1296,64.9663,64.9741,49000.0
2014-01-08 12:30:00,83.58,83.62,83.53,83.6,53600.0,64.9663,64.9974,64.9275,64.9819,53600.0
2014-01-08 12:40:00,83.6,83.66,83.58,83.64,66600.0,64.9819,65.0285,64.9663,65.013,66600.0
2014-01-08 12:50:00,83.64,83.67,83.61,83.66,50600.0,65.013,65.0363,64.9896,65.0285,50600.0
2014-01-08 13:00:00,83.66,83.68,83.6,83.64,75800.0,65.0285,65.0441,64.9819,65.013,75800.0
2014-01-08 13:10:00,83.66,83.67,83.5,83.53,53000.0,65.0285,65.0363,64.9041,64.9275,53000.0
2014-01-08 13:20:00,83.53,83.57,83.47,83.57,36800.0,64.9275,64.9586,64.8808,64.9586,36800.0
2014-01-08 13:30:00,83.56,83.56,83.48,83.48,46400.0,64.9508,64.9508,64.8886,64.8886,46400.0
2014-01-08 13:40:00,83.48,83.5,83.41,83.42,35600.0,64.8886,64.9041,64.8342,64.842,35600.0
2014-01-08 13:50:00,83.42,83.47,83.38,83.39,44200.0,64.842,64.8808,64.8109,64.8186,44200.0
2014-01-08 14:00:00,83.37,83.5,83.25,83.31,104800.0,64.8031,64.9041,64.7098,64.7565,104800.0
2014-01-08 14:10:00,83.3,83.42,83.25,83.35,105600.0,64.7487,64.842,64.7098,64.7876,105600.0
2014-01-08 14:20:00,83.36,83.52,83.35,83.51,92800.0,64.7953,64.9197,64.7876,64.9119,92800.0
2014-01-08 14:30:00,83.49,83.61,83.44,83.55,92800.0,64.8964,64.9896,64.8575,64.943,92800.0
2014-01-08 14:40:00,83.54,83.55,83.4,83.46,52600.0,64.9352,64.943,64.8264,64.8731,52600.0
2014-01-08 14:50:00,83.46,83.55,83.44,83.45,35600.0,64.8731,64.943,64.8575,64.8653,35600.0
2014-01-08 15:00:00,83.49,83.55,83.42,83.47,58200.0,64.8964,64.943,64.842,64.8808,58200.0
2014-01-08 15:10:00,83.46,83.47,83.33,83.35,55600.0,64.8731,64.8808,64.772,64.7876,55600.0
2014-01-08 15:20:00,83.35,83.37,83.27,83.31,116800.0,64.7876,64.8031,64.7254,64.7565,116800.0
2014-01-08 15:30:00,83.29,83.38,83.25,83.38,122800.0,64.7409,64.8109,64.7098,64.8109,122800.0
2014-01-08 15:40:00,83.38,83.58,83.36,83.55,157000.0,64.8109,64.9663,64.7953,64.943,157000.0
2014-01-08 15:50:00,83.55,83.56,83.39,83.45,310400.0,64.943,64.9508,64.8186,64.8653,310400.0
2014-01-09 09:30:00,83.6,83.99,83.59,83.74,91400.0,64.9819,65.285,64.9741,65.0907,91400.0
2014-01-09 09:40:00,83.75,83.75,83.46,83.61,92200.0,65.0985,65.0985,64.8731,64.9896,92200.0
2014-01-09 09:50:00,83.6,83.64,83.49,83.6,187600.0,64.9819,65.013,64.8964,64.9819,187600.0
2014-01-09 10:00:00,83.6,83.78,83.52,83.6,72600.0,64.9819,65.1218,64.9197,64.9819,72600.0
2014-01-09 10:10:00,83.61,83.69,83.52,83.67,106800.0,64.9896,65.0518,64.9197,65.0363,106800.0
2014-01-09 10:20:00,83.63,83.79,83.54,83.78,82400.0,65.0052,65.1296,64.9352,65.1218,82400.0
2014-01-09 10:30:00,83.78,83.91,83.76,83.76,106600.0,65.1218,65.2228,65.1062,65.1062,106600.0
2014-01-09 10:40:00,83.78,83.79,83.47,83.6,101400.0,65.1218,65.1296,64.8808,64.9819,101400.0
2014-01-09 10:50:00,83.59,83.64,83.51,83.64,66200.0,64.9741,65.013,64.9119,65.013,66200.0
2014-01-09 11:00:00,83.63,83.66,83.57,83.61,142800.0,65.0052,65.0285,64.9586,64.9896,142800.0
2014-01-09 11:10:00,83.61,83.72,83.59,83.71,56200.0,64.9896,65.0752,64.9741,65.0674,56200.0
2014-01-09 11:20:00,83.7,83.79,83.67,83.76,41600.0,65.0596,65.1296,65.0363,65.1062,41600.0
2014-01-09 11:30:00,83.74,83.76,83.6,83.67,31800.0,65.0907,65.1062,64.9819,65.0363,31800.0
2014-01-09 11:40:00,83.66,83.72,83.63,83.72,46400.0,65.0285,65.0752,65.0052,65.0752,46400.0
2014-01-09 11:50:00,83.72,83.75,83.69,83.71,52800.0,65.0752,65.0985,65.0518,65.0674,52800.0
2014-01-09 12:00:00,83.7,83.82,83.69,83.78,38400.0,65.0596,65.1529,65.0518,65.1218,38400.0
2014-01-09 12:10:00,83.77,83.81,83.71,83.76,37600.0,65.114,65.1451,65.0674,65.1062,37600.0
2014-01-09 12:20:00,83.75,83.89,83.72,83.86,50800.0,65.0985,65.2073,65.0752,65.184,50800.0
2014-01-09 12:30:00,83.88,83.94,83.83,83.89,38400.0,65.1995,65.2462,65.1607,65.2073,38400.0
2014-01-09 12:40:00,83.89,84.0,83.86,84.0,46000.0,65.2073,65.2928,65.184,65.2928,46000.0
2014-01-09 12:50:00,83.99,84.06,83.98,84.05,47800.0,65.285,65.3394,65.2772,65.3317,47800.0
2014-01-09 13:00:00,84.06,84.24,84.05,84.16,78200.0,65.3394,65.4793,65.3317,65.4172,78200.0
2014-01-09 13:10:00,84.16,84.16,83.91,84.0,214800.0,65.4172,65.4172,65.2228,65.2928,214800.0
2014-01-09 13:20:00,84.0,84.23,84.0,84.18,45600.0,65.2928,65.4716,65.2928,65.4327,45600.0
2014-01-09 13:30:00,84.18,84.22,84.1,84.13,83400.0,65.4327,65.4638,65.3705,65.3938,83400.0
2014-01-09 13:40:00,84.12,84.13,84.01,84.02,38400.0,65.3861,65.3938,65.3006,65.3083,38400.0
2014-01-09 13:50:00,84.02,84.08,84.02,84.07,41000.0,65.3083,65.355,65.3083,65.3472,41000.0
2014-01-09 14:00:00,84.07,84.08,83.95,84.04,50400.0,65.3472,65.355,65.2539,65.3239,50400.0
2014-01-09 14:10:00,84.05,84.12,84.05,84.08,65400.0,65.3317,65.3861,65.3317,65.355,65400.0
2014-01-09 14:20:00,84.08,84.17,84.05,84.17,61200.0,65.355,65.4249,65.3317,65.4249,61200.0
2014-01-09 14:30:00,84.16,84.18,84.11,84.13,63000.0,65.4172,65.4327,65.3783,65.3938,63000.0
2014-01-09 14:40:00,84.13,84.3,84.13,84.29,41800.0,65.3938,65.526,65.3938,65.5182,41800.0
2014-01-09 14:50:00,84.26,84.32,84.25,84.26,54400.0,65.4949,65.5415,65.4871,65.4949,54400.0
2014-01-09 15:00:00,84.27,84.35,84.25,84.33,99600.0,65.5027,65.5648,65.4871,65.5493,99600.0
2014-01-09 15:10:00,84.33,84.49,84.32,84.45,110000.0,65.5493,65.6737,65.5415,65.6426,110000.0
2014-01-09 15:20:00,84.44,84.54,84.44,84.53,213800.0,65.6348,65.7125,65.6348,65.7048,213800.0
2014-01-09 15:30:00,84.51,84.57,84.45,84.54,233200.0,65.6892,65.7359,65.6426,65.7125,233200.0
2014-01-09 15:40:00,84.55,84.66,84.51,84.58,217800.0,65.7203,65.8058,65.6892,65.7436,217800.0
2014-01-09 15:50:00,84.57,84.67,84.54,84.64,446400.0,65.7359,65.8136,65.7125,65.7903,446400.0
2014-01-10 09:30:00,84.42,84.92,84.39,84.57,307000.0,65.6193,66.0079,65.5959,65.7359,307000.0
2014-01-10 09:40:00,84.61,84.72,84.39,84.44,136800.0,65.7669,65.8524,65.5959,65.6348,136800.0
2014-01-10 09:50:00,84.44,84.73,84.38,84.45,177800.0,65.6348,65.8602,65.5882,65.6426,177800.0
2014-01-10 10:00:00,84.44,84.63,84.29,84.5,169600.0,65.6348,65.7825,65.5182,65.6814,169600.0
2014-01-10 10:10:00,84.48,84.63,84.36,84.61,81400.0,65.6659,65.7825,65.5726,65.7669,81400.0
2014-01-10 10:20:00,84.66,84.66,84.47,84.51,53200.0,65.8058,65.8058,65.6581,65.6892,53200.0
2014-01-10 10:30:00,84.48,84.67,84.45,84.45,111800.0,65.6659,65.8136,65.6426,65.6426,111800.0
2014-01-10 10:40:00,84.45,84.63,84.42,84.6,115600.0,65.6426,65.7825,65.6193,65.7592,115600.0
2014-01-10 10:50:00,84.6,84.74,84.59,84.7,76600.0,65.7592,65.868,65.7514,65.8369,76600.0
2014-01-10 11:00:00,84.71,84.83,84.66,84.71,91800.0,65.8447,65.9379,65.8058,65.8447,91800.0
2014-01-10 11:10:00,84.71,84.79,84.61,84.67,37200.0,65.8447,65.9069,65.7669,65.8136,37200.0
2014-01-10 11:20:00,84.67,84.67,84.44,84.46,60800.0,65.8136,65.8136,65.6348,65.6503,60800.0
2014-01-10 11:30:00,84.46,84.55,84.35,84.48,76600.0,65.6503,65.7203,65.5648,65.6659,76600.0
2014-01-10 11:40:00,84.48,84.58,84.45,84.54,68000.0,65.6659,65.7436,65.6426,65.7125,68000.0
2014-01-10 11:50:00,84.53,84.57,84.36,84.4,34200.0,65.7048,65.7359,65.5726,65.6037,34200.0
2014-01-10 12:00:00,84.38,84.55,84.34,84.55,71600.0,65.5882,65.7203,65.5571,65.7203,71600.0
2014-01-10 12:10:00,84.56,84.75,84.55,84.73,52000.0,65.7281,65.8758,65.7203,65.8602,52000.0
2014-01-10 12:20:00,84.71,84.85,84.64,84.79,80200.0,65.8447,65.9535,65.7903,65.9069,80200.0
2014-01-10 12:30:00,84.77,84.97,84.74,84.96,181800.0,65.8913,66.0468,65.868,66.039,181800.0
2014-01-10 12:40:00,84.95,85.17,84.95,85.01,166000.0,66.0312,66.2022,66.0312,66.0779,166000.0
2014-01-10 12:50:00,85.01,85.05,84.88,84.89,104400.0,66.0779,66.109,65.9768,65.9846,104400.0
2014-01-10 13:00:00,84.89,85.03,84.88,84.99,60400.0,65.9846,66.0934,65.9768,66.0623,60400.0
2014-01-10 13:10:00,84.99,85.19,84.99,85.14,74200.0,66.0623,66.2178,66.0623,66.1789,74200.0
2014-01-10 13:20:00,85.14,85.37,85.14,85.33,122400.0,66.1789,66.3577,66.1789,66.3266,122400.0
2014-01-10 13:30:00,85.32,85.44,85.23,85.29,169600.0,66.3188,66.4121,66.2489,66.2955,169600.0
2014-01-10 13:40:00,85.3,85.44,85.25,85.32,153600.0,66.3033,66.4121,66.2644,66.3188,153600.0
2014-01-10 13:50:00,85.35,85.44,85.25,85.35,153800.0,66.3421,66.4121,66.2644,66.3421,153800.0
2014-01-10 14:00:00,85.37,85.43,85.33,85.39,160800.0,66.3577,66.4043,66.3266,66.3732,160800.0
2014-01-10 14:10:00,85.38,85.41,85.35,85.35,75600.0,66.3655,66.3888,66.3421,66.3421,75600.0
2014-01-10 14:20:00,85.34,85.35,85.11,85.16,79400.0,66.3344,66.3421,66.1556,66.1945,79400.0
2014-01-10 14:30:00,85.14,85.17,85.03,85.06,91400.0,66.1789,66.2022,66.0934,66.1167,91400.0
2014-01-10 14:40:00,85.06,85.12,85.0,85.0,86000.0,66.1167,66.1634,66.0701,66.0701,86000.0
2014-01-10 14:50:00,85.0,85.13,84.92,84.99,135000.0,66.0701,66.1711,66.0079,66.0623,135000.0
2014-01-10 15:00:00,84.99,85.11,84.93,85.11,83400.0,66.0623,66.1556,66.0157,66.1556,83400.0
2014-01-10 15:10:00,85.07,85.24,85.04,85.19,86600.0,66.1245,66.2566,66.1012,66.2178,86600.0
2014-01-10 15:20:00,85.19,85.32,85.16,85.23,120400.0,66.2178,66.3188,66.1945,66.2489,120400.0
2014-01-10 15:30:00,85.25,85.33,85.2,85.22,90400.0,66.2644,66.3266,66.2255,66.2411,90400.0
2014-01-10 15:40:00,85.23,85.25,85.07,85.11,106600.0,66.2489,66.2644,66.1245,66.1556,106600.0
2014-01-10 15:50:00,85.11,85.2,85.04,85.2,202800.0,66.1556,66.2255,66.1012,66.2255,202800.0
2014-01-13 09:30:00,85.17,85.17,84.77,84.89,241200.0,66.2022,66.2022,65.8913,65.9846,241200.0
2014-01-13 09:40:00,84.9,85.08,84.78,85.03,99800.0,65.9924,66.1323,65.8991,66.0934,99800.0
2014-01-13 09:50:00,85.07,85.07,84.92,85.02,90400.0,66.1245,66.1245,66.0079,66.0856,90400.0
2014-01-13 10:00:00,85.01,85.31,84.97,85.08,64200.0,66.0779,66.3111,66.0468,66.1323,64200.0
2014-01-13 10:10:00,85.09,85.16,84.92,85.06,64200.0,66.14,66.1945,66.0079,66.1167,64200.0
2014-01-13 10:20:00,85.05,85.26,85.04,85.23,138400.0,66.109,66.2722,66.1012,66.2489,138400.0
2014-01-13 10:30:00,85.22,85.26,85.08,85.17,94600.0,66.2411,66.2722,66.1323,66.2022,94600.0
2014-01-13 10:40:00,85.16,85.25,85.08,85.21,47000.0,66.1945,66.2644,66.1323,66.2333,47000.0
2014-01-13 10:50:00,85.22,85.28,85.14,85.23,46600.0,66.2411,66.2877,66.1789,66.2489,46600.0
2014-01-13 11:00:00,85.23,85.33,85.14,85.28,100600.0,66.2489,66.3266,66.1789,66.2877,100600.0
2014-01-13 11:10:00,85.3,85.35,85.05,85.05,94600.0,66.3033,66.3421,66.109,66.109,94600.0
2014-01-13 11:20:00,85.05,85.06,84.99,85.01,46400.0,66.109,66.1167,66.0623,66.0779,46400.0
2014-01-13 11:30:00,85.08,85.14,84.97,85.04,72400.0,66.1323,66.1789,66.0468,66.1012,72400.0
2014-01-13 11:40:00,85.04,85.11,84.97,85.0,213600.0,66.1012,66.1556,66.0468,66.0701,213600.0
2014-01-13 11:50:00,85.02,85.09,85.0,85.08,256400.0,66.0856,66.14,66.0701,66.1323,256400.0
2014-01-13 12:00:00,85.08,85.12,84.83,84.92,46600.0,66.1323,66.1634,65.9379,66.0079,46600.0
2014-01-13 12:10:00,84.93,85.0,84.89,84.91,49400.0,66.0157,66.0701,65.9846,66.0001,49400.0
2014-01-13 12:20:00,84.93,85.08,84.85,84.91,71200.0,66.0157,66.1323,65.9535,66.0001,71200.0
2014-01-13 12:30:00,84.89,84.91,84.78,84.82,52000.0,65.9846,66.0001,65.8991,65.9302,52000.0
2014-01-13 12:40:00,84.81,84.88,84.74,84.76,36600.0,65.9224,65.9768,65.868,65.8835,36600.0
2014-01-13 12:50:00,84.78,84.89,84.73,84.76,71800.0,65.8991,65.9846,65.8602,65.8835,71800.0
2014-01-13 13:00:00,84.77,84.82,84.63,84.78,81600.0,65.8913,65.9302,65.7825,65.8991,81600.0
2014-01-13 13:10:00,84.75,84.8,84.49,84.49,86000.0,65.8758,65.9146,65.6737,65.6737,86000.0
2014-01-13 13:20:00,84.51,84.51,84.42,84.45,49000.0,65.6892,65.6892,65.6193,65.6426,49000.0
2014-01-13 13:30:00,84.46,84.48,84.33,84.45,41000.0,65.6503,65.6659,65.5493,65.6426,41000.0
2014-01-13 13:40:00,84.45,84.5,84.41,84.48,37600.0,65.6426,65.6814,65.6115,65.6659,37600.0
2014-01-13 13:50:00,84.48,84.51,84.45,84.51,61000.0,65.6659,65.6892,65.6426,65.6892,61000.0
2014-01-13 14:00:00,84.52,84.56,84.48,84.54,51200.0,65.697,65.7281,65.6659,65.7125,51200.0
2014-01-13 14:10:00,84.51,84.55,84.39,84.39,84000.0,65.6892,65.7203,65.5959,65.5959,84000.0
2014-01-13 14:20:00,84.39,84.41,84.26,84.32,114800.0,65.5959,65.6115,65.4949,65.5415,114800.0
2014-01-13 14:30:00,84.31,84.33,84.26,84.27,40200.0,65.5338,65.5493,65.4949,65.5027,40200.0
2014-01-13 14:40:00,84.28,84.33,84.17,84.2,84800.0,65.5104,65.5493,65.4249,65.4483,84800.0
2014-01-13 14:50:00,84.18,84.2,84.08,84.13,112200.0,65.4327,65.4483,65.355,65.3938,112200.0
2014-01-13 15:00:00,84.11,84.11,83.89,84.03,143000.0,65.3783,65.3783,65.2073,65.3161,143000.0
2014-01-13 15:10:00,84.03,84.08,83.98,84.02,99200.0,65.3161,65.355,65.2772,65.3083,99200.0
2014-01-13 15:20:00,84.0,84.02,83.89,83.92,65600.0,65.2928,65.3083,65.2073,65.2306,65600.0
2014-01-13 15:30:00,83.92,83.92,83.8,83.87,96400.0,65.2306,65.2306,65.1373,65.1917,96400.0
2014-01-13 15:40:00,83.87,84.04,83.78,83.99,131800.0,65.1917,65.3239,65.1218,65.285,131800.0
2014-01-13 15:50:00,84.0,84.05,83.93,83.98,230000.0,65.2928,65.3317,65.2384,65.2772,230000.0
2014-01-14 09:30:00,84.11,84.23,83.81,83.97,109200.0,65.3783,65.4716,65.1451,65.2695,109200.0
2014-01-14 09:40:00,83.95,84.11,83.77,84.01,37000.0,65.2539,65.3783,65.114,65.3006,37000.0
2014-01-14 09:50:00,84.01,84.16,83.81,83.88,56600.0,65.3006,65.4172,65.1451,65.1995,56600.0
2014-01-14 10:00:00,83.88,84.23,83.84,83.96,71200.0,65.1995,65.4716,65.1684,65.2617,71200.0
2014-01-14 10:10:00,83.96,84.1,83.96,84.0,61400.0,65.2617,65.3705,65.2617,65.2928,61400.0
2014-01-14 10:20:00,84.02,84.02,83.9,83.95,42600.0,65.3083,65.3083,65.2151,65.2539,42600.0
2014-01-14 10:30:00,83.96,83.97,83.8,83.83,55200.0,65.2617,65.2695,65.1373,65.1607,55200.0
2014-01-14 10:40:00,83.83,84.0,83.83,83.94,45200.0,65.1607,65.2928,65.1607,65.2462,45200.0
2014-01-14 10:50:00,83.95,84.04,83.88,84.01,56400.0,65.2539,65.3239,65.1995,65.3006,56400.0
2014-01-14 11:00:00,84.04,84.13,84.04,84.04,53600.0,65.3239,65.3938,65.3239,65.3239,53600.0
2014-01-14 11:10:00,84.06,84.19,84.02,84.14,53600.0,65.3394,65.4405,65.3083,65.4016,53600.0
2014-01-14 11:20:00,84.14,84.19,84.07,84.07,41000.0,65.4016,65.4405,65.3472,65.3472,41000.0
2014-01-14 11:30:00,84.08,84.16,84.06,84.16,33600.0,65.355,65.4172,65.3394,65.4172,33600.0
2014-01-14 11:40:00,84.16,84.24,84.11,84.24,26600.0,65.4172,65.4793,65.3783,65.4793,26600.0
2014-01-14 11:50:00,84.24,84.28,84.15,84.28,45200.0,65.4793,65.5104,65.4094,65.5104,45200.0
2014-01-14 12:00:00,84.28,84.39,84.23,84.25,50600.0,65.5104,65.5959,65.4716,65.4871,50600.0
2014-01-14 12:10:00,84.25,84.3,84.22,84.26,35600.0,65.4871,65.526,65.4638,65.4949,35600.0
2014-01-14 12:20:00,84.25,84.42,84.22,84.39,31600.0,65.4871,65.6193,65.4638,65.5959,31600.0
2014-01-14 12:30:00,84.41,84.44,84.3,84.42,47800.0,65.6115,65.6348,65.526,65.6193,47800.0
2014-01-14 12:40:00,84.42,84.54,84.42,84.47,34800.0,65.6193,65.7125,65.6193,65.6581,34800.0
2014-01-14 12:50:00,84.49,84.49,84.33,84.34,22400.0,65.6737,65.6737,65.5493,65.5571,22400.0
2014-01-14 13:00:00,84.34,84.41,84.32,84.33,41600.0,65.5571,65.6115,65.5415,65.5493,41600.0
2014-01-14 13:10:00,84.33,84.42,84.29,84.4,35800.0,65.5493,65.6193,65.5182,65.6037,35800.0
2014-01-14 13:20:00,84.38,84.39,84.27,84.3,29400.0,65.5882,65.5959,65.5027,65.526,29400.0
2014-01-14 13:30:00,84.3,84.44,84.26,84.43,43800.0,65.526,65.6348,65.4949,65.627,43800.0
2014-01-14 13:40:00,84.45,84.46,84.26,84.28,112800.0,65.6426,65.6503,65.4949,65.5104,112800.0
2014-01-14 13:50:00,84.29,84.37,84.26,84.3,60200.0,65.5182,65.5804,65.4949,65.526,60200.0
2014-01-14 14:00:00,84.3,84.41,84.27,84.38,64600.0,65.526,65.6115,65.5027,65.5882,64600.0
2014-01-14 14:10:00,84.37,84.42,84.33,84.39,93000.0,65.5804,65.6193,65.5493,65.5959,93000.0
2014-01-14 14:20:00,84.39,84.56,84.38,84.54,78200.0,65.5959,65.7281,65.5882,65.7125,78200.0
2014-01-14 14:30:00,84.55,84.64,84.51,84.62,57200.0,65.7203,65.7903,65.6892,65.7747,57200.0
2014-01-14 14:40:00,84.63,84.66,84.55,84.61,65200.0,65.7825,65.8058,65.7203,65.7669,65200.0
2014-01-14 14:50:00,84.6,84.74,84.6,84.62,64200.0,65.7592,65.868,65.7592,65.7747,64200.0
2014-01-14 15:00:00,84.63,84.64,84.53,84.55,66400.0,65.7825,65.7903,65.7048,65.7203,66400.0
2014-01-14 15:10:00,84.55,84.63,84.52,84.6,63400.0,65.7203,65.7825,65.697,65.7592,63400.0
2014-01-14 15:20:00,84.6,84.62,84.53,84.57,92600.0,65.7592,65.7747,65.7048,65.7359,92600.0
2014-01-14 15:30:00,84.57,84.62,84.52,84.53,65200.0,65.7359,65.7747,65.697,65.7048,65200.0
2014-01-14 15:40:00,84.53,84.55,84.38,84.4,115200.0,65.7048,65.7203,65.5882,65.6037,115200.0
2014-01-14 15:50:00,84.39,84.47,84.39,84.41,275000.0,65.5959,65.6581,65.5959,65.6115,275000.0
2014-01-15 09:30:00,84.45,84.72,84.42,84.56,139200.0,65.6426,65.8524,65.6193,65.7281,139200.0
2014-01-15 09:40:00,84.56,84.76,84.54,84.76,102200.0,65.7281,65.8835,65.7125,65.8835,102200.0
2014-01-15 09:50:00,84.76,84.95,84.65,84.94,48400.0,65.8835,66.0312,65.798,66.0235,48400.0
2014-01-15 10:00:00,84.94,84.99,84.83,84.88,60000.0,66.0235,66.0623,65.9379,65.9768,60000.0
2014-01-15 10:10:00,84.89,84.93,84.74,84.74,63000.0,65.9846,66.0157,65.868,65.868,63000.0
2014-01-15 10:20:00,84.73,84.95,84.72,84.91,49800.0,65.8602,66.0312,65.8524,66.0001,49800.0
2014-01-15 10:30:00,84.9,84.94,84.8,84.8,44600.0,65.9924,66.0235,65.9146,65.9146,44600.0
2014-01-15 10:40:00,84.81,84.82,84.75,84.8,33600.0,65.9224,65.9302,65.8758,65.9146,33600.0
2014-01-15 10:50:00,84.78,84.89,84.76,84.86,45200.0,65.8991,65.9846,65.8835,65.9613,45200.0
2014-01-15 11:00:00,84.85,84.97,84.84,84.92,60400.0,65.9535,66.0468,65.9457,66.0079,60400.0
2014-01-15 11:10:00,84.95,84.96,84.85,84.89,29200.0,66.0312,66.039,65.9535,65.9846,29200.0
2014-01-15 11:20:00,84.89,84.91,84.77,84.83,35400.0,65.9846,66.0001,65.8913,65.9379,35400.0
2014-01-15 11:30:00,84.85,84.85,84.78,84.79,35600.0,65.9535,65.9535,65.8991,65.9069,35600.0
2014-01-15 11:40:00,84.79,84.94,84.74,84.94,50000.0,65.9069,66.0235,65.868,66.0235,50000.0
2014-01-15 11:50:00,84.95,84.95,84.8,84.93,64000.0,66.0312,66.0312,65.9146,66.0157,64000.0
2014-01-15 12:00:00,84.94,84.99,84.91,84.95,108800.0,66.0235,66.0623,66.0001,66.0312,108800.0
2014-01-15 12:10:00,84.95,84.96,84.93,84.94,89600.0,66.0312,66.039,66.0157,66.0235,89600.0
2014-01-15 12:20:00,84.95,84.99,84.91,84.97,54400.0,66.0312,66.0623,66.0001,66.0468,54400.0
2014-01-15 12:30:00,84.96,84.97,84.91,84.92,61400.0,66.039,66.0468,66.0001,66.0079,61400.0
2014-01-15 12:40:00,84.9,84.93,84.86,84.92,30800.0,65.9924,66.0157,65.9613,66.0079,30800.0
2014-01-15 12:50:00,84.9,84.97,84.9,84.94,21800.0,65.9924,66.0468,65.9924,66.0235,21800.0
2014-01-15 13:00:00,84.94,84.96,84.91,84.94,31200.0,66.0235,66.039,66.0001,66.0235,31200.0
2014-01-15 13:10:00,84.94,85.0,84.92,84.96,68600.0,66.0235,66.0701,66.0079,66.039,68600.0
2014-01-15 13:20:00,84.96,85.0,84.89,84.92,60000.0,66.039,66.0701,65.9846,66.0079,60000.0
2014-01-15 13:30:00,84.92,85.05,84.92,84.95,89800.0,66.0079,66.109,66.0079,66.0312,89800.0
2014-01-15 13:40:00,84.95,84.97,84.89,84.97,64000.0,66.0312,66.0468,65.9846,66.0468,64000.0
2014-01-15 13:50:00,84.97,85.23,84.97,85.14,86400.0,66.0468,66.2489,66.0468,66.1789,86400.0
2014-01-15 14:00:00,85.17,85.29,85.15,85.24,78000.0,66.2022,66.2955,66.1867,66.2566,78000.0
2014-01-15 14:10:00,85.23,85.45,85.16,85.39,97000.0,66.2489,66.4199,66.1945,66.3732,97000.0
2014-01-15 14:20:00,85.39,85.55,85.36,85.54,102800.0,66.3732,66.4976,66.3499,66.4898,102800.0
2014-01-15 14:30:00,85.54,85.69,85.51,85.62,140800.0,66.4898,66.6064,66.4665,66.552,140800.0
2014-01-15 14:40:00,85.62,85.69,85.47,85.5,164600.0,66.552,66.6064,66.4354,66.4587,164600.0
2014-01-15 14:50:00,85.51,85.51,85.39,85.44,98400.0,66.4665,66.4665,66.3732,66.4121,98400.0
2014-01-15 15:00:00,85.45,85.45,85.35,85.36,97200.0,66.4199,66.4199,66.3421,66.3499,97200.0
2014-01-15 15:10:00,85.35,85.35,85.22,85.23,99200.0,66.3421,66.3421,66.2411,66.2489,99200.0
2014-01-15 15:20:00,85.22,85.23,85.11,85.14,131000.0,66.2411,66.2489,66.1556,66.1789,131000.0
2014-01-15 15:30:00,85.14,85.19,85.1,85.17,155400.0,66.1789,66.2178,66.1478,66.2022,155400.0
2014-01-15 15:40:00,85.17,85.25,85.11,85.25,197000.0,66.2022,66.2644,66.1556,66.2644,197000.0
2014-01-15 15:50:00,85.21,85.24,85.04,85.08,439600.0,66.2333,66.2566,66.1012,66.1323,439600.0
2014-01-16 09:30:00,83.79,83.94,83.33,83.46,407400.0,65.1296,65.2462,64.772,64.8731,407400.0
2014-01-16 09:40:00,83.37,83.79,83.28,83.79,185800.0,64.8031,65.1296,64.7331,65.1296,185800.0
2014-01-16 09:50:00,83.74,84.02,83.56,83.87,191200.0,65.0907,65.3083,64.9508,65.1917,191200.0
2014-01-16 10:00:00,83.88,84.0,83.79,83.91,358000.0,65.1995,65.2928,65.1296,65.2228,358000.0
2014-01-16 10:10:00,83.91,84.01,83.82,83.83,214400.0,65.2228,65.3006,65.1529,65.1607,214400.0
2014-01-16 10:20:00,83.83,84.05,83.83,83.96,95800.0,65.1607,65.3317,65.1607,65.2617,95800.0
2014-01-16 10:30:00,83.97,84.05,83.66,83.83,100000.0,65.2695,65.3317,65.0285,65.1607,100000.0
2014-01-16 10:40:00,83.82,83.89,83.72,83.78,90000.0,65.1529,65.2073,65.0752,65.1218,90000.0
2014-01-16 10:50:00,83.81,83.81,83.56,83.75,66000.0,65.1451,65.1451,64.9508,65.0985,66000.0
2014-01-16 11:00:00,83.75,83.75,83.58,83.66,77600.0,65.0985,65.0985,64.9663,65.0285,77600.0
2014-01-16 11:10:00,83.65,83.66,83.46,83.55,77200.0,65.0207,65.0285,64.8731,64.943,77200.0
2014-01-16 11:20:00,83.54,83.61,83.49,83.57,48800.0,64.9352,64.9896,64.8964,64.9586,48800.0
2014-01-16 11:30:00,83.59,83.77,83.49,83.74,51400.0,64.9741,65.114,64.8964,65.0907,51400.0
2014-01-16 11:40:00,83.74,83.77,83.53,83.53,112000.0,65.0907,65.114,64.9275,64.9275,112000.0
2014-01-16 11:50:00,83.53,83.65,83.48,83.57,90400.0,64.9275,65.0207,64.8886,64.9586,90400.0
2014-01-16 12:00:00,83.55,83.65,83.51,83.61,57600.0,64.943,65.0207,64.9119,64.9896,57600.0
2014-01-16 12:10:00,83.61,83.8,83.61,83.8,197600.0,64.9896,65.1373,64.9896,65.1373,197600.0
2014-01-16 12:20:00,83.82,83.97,83.82,83.94,63000.0,65.1529,65.2695,65.1529,65.2462,63000.0
2014-01-16 12:30:00,83.95,83.96,83.88,83.93,34800.0,65.2539,65.2617,65.1995,65.2384,34800.0
2014-01-16 12:40:00,83.94,84.11,83.94,84.07,40200.0,65.2462,65.3783,65.2462,65.3472,40200.0
2014-01-16 12:50:00,84.08,84.12,84.02,84.03,59000.0,65.355,65.3861,65.3083,65.3161,59000.0
2014-01-16 13:00:00,84.02,84.06,83.94,84.04,55600.0,65.3083,65.3394,65.2462,65.3239,55600.0
2014-01-16 13:10:00,84.03,84.2,84.02,84.17,66800.0,65.3161,65.4483,65.3083,65.4249,66800.0
2014-01-16 13:20:00,84.16,84.22,84.06,84.14,45000.0,65.4172,65.4638,65.3394,65.4016,45000.0
2014-01-16 13:30:00,84.16,84.16,84.01,84.07,25800.0,65.4172,65.4172,65.3006,65.3472,25800.0
2014-01-16 13:40:00,84.07,84.11,84.02,84.02,24800.0,65.3472,65.3783,65.3083,65.3083,24800.0
2014-01-16 13:50:00,84.02,84.06,83.99,83.99,33800.0,65.3083,65.3394,65.285,65.285,33800.0
2014-01-16 14:00:00,84.0,84.03,83.87,83.93,44600.0,65.2928,65.3161,65.1917,65.2384,44600.0
2014-01-16 14:10:00,83.92,84.02,83.89,83.95,52600.0,65.2306,65.3083,65.2073,65.2539,52600.0
2014-01-16 14:20:00,83.95,83.98,83.89,83.94,61200.0,65.2539,65.2772,65.2073,65.2462,61200.0
2014-01-16 14:30:00,83.94,83.94,83.79,83.9,84200.0,65.2462,65.2462,65.1296,65.2151,84200.0
2014-01-16 14:40:00,83.91,83.94,83.85,83.89,55200.0,65.2228,65.2462,65.1762,65.2073,55200.0
2014-01-16 14:50:00,83.89,83.92,83.72,83.81,69200.0,65.2073,65.2306,65.0752,65.1451,69200.0
2014-01-16 15:00:00,83.82,83.91,83.76,83.82,53200.0,65.1529,65.2228,65.1062,65.1529,53200.0
2014-01-16 15:10:00,83.83,83.89,83.8,83.83,57200.0,65.1607,65.2073,65.1373,65.1607,57200.0
2014-01-16 15:20:00,83.83,83.86,83.75,83.82,66000.0,65.1607,65.184,65.0985,65.1529,66000.0
2014-01-16 15:30:00,83.81,83.91,83.79,83.91,98600.0,65.1451,65.2228,65.1296,65.2228,98600.0
2014-01-16 15:40:00,83.9,83.91,83.74,83.8,151000.0,65.2151,65.2228,65.0907,65.1373,151000.0
2014-01-16 15:50:00,83.8,84.14,83.79,84.01,366000.0,65.1373,65.4016,65.1296,65.3006,366000.0
2014-01-17 09:30:00,84.02,84.17,83.56,84.01,750000.0,65.3083,65.4249,64.9508,65.3006,750000.0
2014-01-17 09:40:00,84.04,84.07,83.6,83.72,109800.0,65.3239,65.3472,64.9819,65.0752,109800.0
2014-01-17 09:50:00,83.69,83.97,83.61,83.88,97000.0,65.0518,65.2695,64.9896,65.1995,97000.0
2014-01-17 10:00:00,83.86,84.02,83.76,83.76,103800.0,65.184,65.3083,65.1062,65.1062,103800.0
2014-01-17 10:10:00,83.77,83.97,83.76,83.87,99200.0,65.114,65.2695,65.1062,65.1917,99200.0
2014-01-17 10:20:00,83.88,83.93,83.76,83.82,124400.0,65.1995,65.2384,65.1062,65.1529,124400.0
2014-01-17 10:30:00,83.82,83.9,83.76,83.89,71800.0,65.1529,65.2151,65.1062,65.2073,71800.0
2014-01-17 10:40:00,83.89,83.98,83.85,83.95,67000.0,65.2073,65.2772,65.1762,65.2539,67000.0
2014-01-17 10:50:00,83.98,84.04,83.91,84.02,131800.0,65.2772,65.3239,65.2228,65.3083,131800.0
2014-01-17 11:00:00,84.01,84.11,83.96,83.96,119200.0,65.3006,65.3783,65.2617,65.2617,119200.0
2014-01-17 11:10:00,83.98,84.02,83.95,83.98,60400.0,65.2772,65.3083,65.2539,65.2772,60400.0
2014-01-17 11:20:00,83.97,84.06,83.97,84.02,77600.0,65.2695,65.3394,65.2695,65.3083,77600.0
2014-01-17 11:30:00,84.01,84.08,84.0,84.02,79800.0,65.3006,65.355,65.2928,65.3083,79800.0
2014-01-17 11:40:00,84.03,84.08,83.99,84.02,47200.0,65.3161,65.355,65.285,65.3083,47200.0
2014-01-17 11:50:00,84.03,84.08,84.02,84.02,40600.0,65.3161,65.355,65.3083,65.3083,40600.0
2014-01-17 12:00:00,84.03,84.08,84.01,84.03,31600.0,65.3161,65.355,65.3006,65.3161,31600.0
2014-01-17 12:10:00,84.04,84.17,84.03,84.14,60000.0,65.3239,65.4249,65.3161,65.4016,60000.0
2014-01-17 12:20:00,84.12,84.28,84.12,84.27,41000.0,65.3861,65.5104,65.3861,65.5027,41000.0
2014-01-17 12:30:00,84.27,84.41,84.26,84.27,165000.0,65.5027,65.6115,65.4949,65.5027,165000.0
2014-01-17 12:40:00,84.26,84.32,84.24,84.32,29000.0,65.4949,65.5415,65.4793,65.5415,29000.0
2014-01-17 12:50:00,84.31,84.33,84.25,84.25,20000.0,65.5338,65.5493,65.4871,65.4871,20000.0
2014-01-17 13:00:00,84.27,84.29,84.22,84.25,51200.0,65.5027,65.5182,65.4638,65.4871,51200.0
2014-01-17 13:10:00,84.24,84.27,84.2,84.22,67600.0,65.4793,65.5027,65.4483,65.4638,67600.0
2014-01-17 13:20:00,84.22,84.25,84.18,84.2,50200.0,65.4638,65.4871,65.4327,65.4483,50200.0
2014-01-17 13:30:00,84.21,84.25,84.21,84.23,64600.0,65.456,65.4871,65.456,65.4716,64600.0
2014-01-17 13:40:00,84.23,84.3,84.14,84.22,78200.0,65.4716,65.526,65.4016,65.4638,78200.0
2014-01-17 13:50:00,84.24,84.36,84.24,84.26,82600.0,65.4793,65.5726,65.4793,65.4949,82600.0
2014-01-17 14:00:00,84.27,84.37,84.23,84.33,55400.0,65.5027,65.5804,65.4716,65.5493,55400.0
2014-01-17 14:10:00,84.32,84.35,84.17,84.21,64000.0,65.5415,65.5648,65.4249,65.456,64000.0
2014-01-17 14:20:00,84.19,84.27,84.11,84.14,125800.0,65.4405,65.5027,65.3783,65.4016,125800.0
2014-01-17 14:30:00,84.12,84.27,84.11,84.19,108200.0,65.3861,65.5027,65.3783,65.4405,108200.0
2014-01-17 14:40:00,84.2,84.21,84.12,84.12,43400.0,65.4483,65.456,65.3861,65.3861,43400.0
2014-01-17 14:50:00,84.14,84.17,84.11,84.16,35200.0,65.4016,65.4249,65.3783,65.4172,35200.0
2014-01-17 15:00:00,84.17,84.19,83.96,83.98,61000.0,65.4249,65.4405,65.2617,65.2772,61000.0
2014-01-17 15:10:00,83.97,83.99,83.84,83.92,80600.0,65.2695,65.285,65.1684,65.2306,80600.0
2014-01-17 15:20:00,83.94,83.99,83.9,83.95,72000.0,65.2462,65.285,65.2151,65.2539,72000.0
2014-01-17 15:30:00,83.96,83.97,83.83,83.88,91800.0,65.2617,65.2695,65.1607,65.1995,91800.0
2014-01-17 15:40:00,83.88,83.97,83.82,83.97,167400.0,65.1995,65.2695,65.1529,65.2695,167400.0
2014-01-17 15:50:00,83.97,84.0,83.76,83.88,390600.0,65.2695,65.2928,65.1062,65.1995,390600.0
2014-01-21 09:30:00,84.79,84.79,84.33,84.33,158200.0,65.9069,65.9069,65.5493,65.5493,158200.0
2014-01-21 09:40:00,84.33,84.61,84.07,84.58,124600.0,65.5493,65.7669,65.3472,65.7436,124600.0
2014-01-21 09:50:00,84.59,84.6,84.36,84.5,72600.0,65.7514,65.7592,65.5726,65.6814,72600.0
2014-01-21 10:00:00,84.5,84.59,84.48,84.49,123600.0,65.6814,65.7514,65.6659,65.6737,123600.0
2014-01-21 10:10:00,84.49,84.49,84.17,84.23,79200.0,65.6737,65.6737,65.4249,65.4716,79200.0
2014-01-21 10:20:00,84.24,84.26,84.11,84.22,69800.0,65.4793,65.4949,65.3783,65.4638,69800.0
2014-01-21 10:30:00,84.24,84.24,84.07,84.17,53000.0,65.4793,65.4793,65.3472,65.4249,53000.0
2014-01-21 10:40:00,84.17,84.32,84.16,84.25,43000.0,65.4249,65.5415,65.4172,65.4871,43000.0
2014-01-21 10:50:00,84.25,84.25,84.14,84.17,40800.0,65.4871,65.4871,65.4016,65.4249,40800.0
2014-01-21 11:00:00,84.17,84.18,83.84,83.86,73400.0,65.4249,65.4327,65.1684,65.184,73400.0
2014-01-21 11:10:00,83.83,83.83,83.59,83.73,84200.0,65.1607,65.1607,64.9741,65.0829,84200.0
2014-01-21 11:20:00,83.73,83.77,83.65,83.71,57200.0,65.0829,65.114,65.0207,65.0674,57200.0
2014-01-21 11:30:00,83.68,83.85,83.66,83.81,31400.0,65.0441,65.1762,65.0285,65.1451,31400.0
2014-01-21 11:40:00,83.83,84.02,83.83,84.0,102600.0,65.1607,65.3083,65.1607,65.2928,102600.0
2014-01-21 11:50:00,84.0,84.0,83.81,83.86,31000.0,65.2928,65.2928,65.1451,65.184,31000.0
2014-01-21 12:00:00,83.86,83.92,83.76,83.83,46000.0,65.184,65.2306,65.1062,65.1607,46000.0
2014-01-21 12:10:00,83.83,83.92,83.81,83.88,33200.0,65.1607,65.2306,65.1451,65.1995,33200.0
2014-01-21 12:20:00,83.9,84.03,83.87,83.98,33200.0,65.2151,65.3161,65.1917,65.2772,33200.0
2014-01-21 12:30:00,83.98,83.98,83.83,83.93,79200.0,65.2772,65.2772,65.1607,65.2384,79200.0
2014-01-21 12:40:00,83.92,84.04,83.92,83.97,33800.0,65.2306,65.3239,65.2306,65.2695,33800.0
2014-01-21 12:50:00,83.98,83.98,83.89,83.93,24000.0,65.2772,65.2772,65.2073,65.2384,24000.0
2014-01-21 13:00:00,83.94,83.94,83.83,83.93,28400.0,65.2462,65.2462,65.1607,65.2384,28400.0
2014-01-21 13:10:00,83.93,83.93,83.83,83.89,41400.0,65.2384,65.2384,65.1607,65.2073,41400.0
2014-01-21 13:20:00,83.89,83.93,83.88,83.92,17200.0,65.2073,65.2384,65.1995,65.2306,17200.0
2014-01-21 13:30:00,83.92,84.05,83.92,84.04,32400.0,65.2306,65.3317,65.2306,65.3239,32400.0
2014-01-21 13:40:00,84.04,84.17,84.04,84.14,33200.0,65.3239,65.4249,65.3239,65.4016,33200.0
2014-01-21 13:50:00,84.14,84.14,84.08,84.1,29400.0,65.4016,65.4016,65.355,65.3705,29400.0
2014-01-21 14:00:00,84.1,84.11,84.01,84.02,29800.0,65.3705,65.3783,65.3006,65.3083,29800.0
2014-01-21 14:10:00,84.02,84.06,83.98,83.99,36800.0,65.3083,65.3394,65.2772,65.285,36800.0
2014-01-21 14:20:00,83.98,84.01,83.95,83.98,20000.0,65.2772,65.3006,65.2539,65.2772,20000.0
2014-01-21 14:30:00,83.99,84.13,83.99,84.13,40000.0,65.285,65.3938,65.285,65.3938,40000.0
2014-01-21 14:40:00,84.13,84.14,84.06,84.08,37800.0,65.3938,65.4016,65.3394,65.355,37800.0
2014-01-21 14:50:00,84.08,84.1,84.01,84.08,26200.0,65.355,65.3705,65.3006,65.355,26200.0
2014-01-21 15:00:00,84.07,84.11,84.01,84.07,43400.0,65.3472,65.3783,65.3006,65.3472,43400.0
2014-01-21 15:10:00,84.07,84.14,84.04,84.1,40400.0,65.3472,65.4016,65.3239,65.3705,40400.0
2014-01-21 15:20:00,84.1,84.11,83.98,83.98,62600.0,65.3705,65.3783,65.2772,65.2772,62600.0
2014-01-21 15:30:00,83.98,84.1,83.93,84.08,150600.0,65.2772,65.3705,65.2384,65.355,150600.0
2014-01-21 15:40:00,84.08,84.11,83.99,84.01,104800.0,65.355,65.3783,65.285,65.3006,104800.0
2014-01-21 15:50:00,83.99,84.08,83.98,84.03,231400.0,65.285,65.355,65.2772,65.3161,231400.0
2014-01-22 09:30:00,84.54,85.0,84.42,84.88,149800.0,65.7125,66.0701,65.6193,65.9768,149800.0
2014-01-22 09:40:00,84.83,84.97,84.55,84.6,141200.0,65.9379,66.0468,65.7203,65.7592,141200.0
2014-01-22 09:50:00,84.61,84.81,84.57,84.67,128800.0,65.7669,65.9224,65.7359,65.8136,128800.0
2014-01-22 10:00:00,84.65,84.74,84.45,84.65,129600.0,65.798,65.868,65.6426,65.798,129600.0
2014-01-22 10:10:00,84.66,84.67,84.36,84.38,165800.0,65.8058,65.8136,65.5726,65.5882,165800.0
2014-01-22 10:20:00,84.38,84.53,84.26,84.53,170000.0,65.5882,65.7048,65.4949,65.7048,170000.0
2014-01-22 10:30:00,84.51,84.51,84.41,84.42,61800.0,65.6892,65.6892,65.6115,65.6193,61800.0
2014-01-22 10:40:00,84.42,84.49,84.36,84.38,41200.0,65.6193,65.6737,65.5726,65.5882,41200.0
2014-01-22 10:50:00,84.35,84.42,84.25,84.29,56200.0,65.5648,65.6193,65.4871,65.5182,56200.0
2014-01-22 11:00:00,84.33,84.33,84.19,84.28,75800.0,65.5493,65.5493,65.4405,65.5104,75800.0
2014-01-22 11:10:00,84.29,84.32,84.24,84.28,64800.0,65.5182,65.5415,65.4793,65.5104,64800.0
2014-01-22 11:20:00,84.28,84.38,84.24,84.33,215200.0,65.5104,65.5882,65.4793,65.5493,215200.0
2014-01-22 11:30:00,84.36,84.45,84.35,84.42,48800.0,65.5726,65.6426,65.5648,65.6193,48800.0
2014-01-22 11:40:00,84.44,84.49,84.38,84.48,44200.0,65.6348,65.6737,65.5882,65.6659,44200.0
2014-01-22 11:50:00,84.46,84.48,84.35,84.39,58600.0,65.6503,65.6659,65.5648,65.5959,58600.0
2014-01-22 12:00:00,84.4,84.46,84.34,84.38,38400.0,65.6037,65.6503,65.5571,65.5882,38400.0
2014-01-22 12:10:00,84.38,84.46,84.35,84.4,49800.0,65.5882,65.6503,65.5648,65.6037,49800.0
2014-01-22 12:20:00,84.42,84.42,84.33,84.41,37000.0,65.6193,65.6193,65.5493,65.6115,37000.0
2014-01-22 12:30:00,84.41,84.41,84.33,84.36,39800.0,65.6115,65.6115,65.5493,65.5726,39800.0
2014-01-22 12:40:00,84.36,84.38,84.26,84.26,60000.0,65.5726,65.5882,65.4949,65.4949,60000.0
2014-01-22 12:50:00,84.27,84.27,84.2,84.24,57600.0,65.5027,65.5027,65.4483,65.4793,57600.0
2014-01-22 13:00:00,84.25,84.27,84.2,84.23,68000.0,65.4871,65.5027,65.4483,65.4716,68000.0
2014-01-22 13:10:00,84.23,84.33,84.23,84.26,35200.0,65.4716,65.5493,65.4716,65.4949,35200.0
2014-01-22 13:20:00,84.26,84.33,84.24,84.32,38000.0,65.4949,65.5493,65.4793,65.5415,38000.0
2014-01-22 13:30:00,84.31,84.31,84.2,84.23,53200.0,65.5338,65.5338,65.4483,65.4716,53200.0
2014-01-22 13:40:00,84.23,84.27,84.17,84.21,34000.0,65.4716,65.5027,65.4249,65.456,34000.0
2014-01-22 13:50:00,84.22,84.33,84.2,84.33,58000.0,65.4638,65.5493,65.4483,65.5493,58000.0
2014-01-22 14:00:00,84.33,84.36,84.32,84.33,60200.0,65.5493,65.5726,65.5415,65.5493,60200.0
2014-01-22 14:10:00,84.32,84.41,84.32,84.37,52400.0,65.5415,65.6115,65.5415,65.5804,52400.0
2014-01-22 14:20:00,84.37,84.41,84.29,84.37,132400.0,65.5804,65.6115,65.5182,65.5804,132400.0
2014-01-22 14:30:00,84.38,84.41,84.32,84.33,100000.0,65.5882,65.6115,65.5415,65.5493,100000.0
2014-01-22 14:40:00,84.34,84.4,84.3,84.31,104800.0,65.5571,65.6037,65.526,65.5338,104800.0
2014-01-22 14:50:00,84.32,84.32,84.22,84.22,99400.0,65.5415,65.5415,65.4638,65.4638,99400.0
2014-01-22 15:00:00,84.24,84.33,84.19,84.3,298000.0,65.4793,65.5493,65.4405,65.526,298000.0
2014-01-22 15:10:00,84.31,84.47,84.22,84.47,146200.0,65.5338,65.6581,65.4638,65.6581,146200.0
2014-01-22 15:20:00,84.47,84.53,84.38,84.42,163200.0,65.6581,65.7048,65.5882,65.6193,163200.0
2014-01-22 15:30:00,84.41,84.54,84.41,84.51,148000.0,65.6115,65.7125,65.6115,65.6892,148000.0
2014-01-22 15:40:00,84.5,84.5,84.26,84.28,428200.0,65.6814,65.6814,65.4949,65.5104,428200.0
2014-01-22 15:50:00,84.28,84.31,84.05,84.23,348800.0,65.5104,65.5338,65.3317,65.4716,348800.0
2014-01-23 09:30:00,86.42,87.25,86.03,86.85,697200.0,67.1738,67.819,66.8707,67.5081,697200.0
2014-01-23 09:40:00,86.85,87.05,86.5,87.02,397200.0,67.5081,67.6635,67.236,67.6402,397200.0
2014-01-23 09:50:00,87.02,87.41,86.78,86.95,356000.0,67.6402,67.9434,67.4537,67.5858,356000.0
2014-01-23 10:00:00,86.99,87.3,86.98,87.17,200600.0,67.6169,67.8579,67.6091,67.7568,200600.0
2014-01-23 10:10:00,87.17,87.17,86.95,86.99,292200.0,67.7568,67.7568,67.5858,67.6169,292200.0
2014-01-23 10:20:00,87.03,87.08,86.96,87.02,173600.0,67.648,67.6869,67.5936,67.6402,173600.0
2014-01-23 10:30:00,87.03,87.22,86.95,87.0,268400.0,67.648,67.7957,67.5858,67.6247,268400.0
2014-01-23 10:40:00,87.0,87.01,86.63,86.97,234800.0,67.6247,67.6325,67.3371,67.6014,234800.0
2014-01-23 10:50:00,86.96,87.26,86.83,87.14,213400.0,67.5936,67.8268,67.4925,67.7335,213400.0
2014-01-23 11:00:00,87.15,87.26,87.08,87.11,137600.0,67.7413,67.8268,67.6869,67.7102,137600.0
2014-01-23 11:10:00,87.11,87.13,86.88,87.03,142200.0,67.7102,67.7257,67.5314,67.648,142200.0
2014-01-23 11:20:00,87.04,87.22,86.97,87.08,173600.0,67.6558,67.7957,67.6014,67.6869,173600.0
2014-01-23 11:30:00,87.05,87.13,86.98,87.01,128400.0,67.6635,67.7257,67.6091,67.6325,128400.0
2014-01-23 11:40:00,87.03,87.08,86.95,86.98,76000.0,67.648,67.6869,67.5858,67.6091,76000.0
2014-01-23 11:50:00,86.99,87.0,86.83,86.86,79200.0,67.6169,67.6247,67.4925,67.5159,79200.0
2014-01-23 12:00:00,86.88,86.92,86.83,86.88,84800.0,67.5314,67.5625,67.4925,67.5314,84800.0
2014-01-23 12:10:00,86.88,86.92,86.83,86.89,113200.0,67.5314,67.5625,67.4925,67.5392,113200.0
2014-01-23 12:20:00,86.89,86.91,86.77,86.83,78600.0,67.5392,67.5547,67.4459,67.4925,78600.0
2014-01-23 12:30:00,86.83,86.83,86.51,86.82,68000.0,67.4925,67.4925,67.2438,67.4848,68000.0
2014-01-23 12:40:00,86.82,86.93,86.75,86.77,54400.0,67.4848,67.5703,67.4304,67.4459,54400.0
2014-01-23 12:50:00,86.75,86.77,86.55,86.6,49000.0,67.4304,67.4459,67.2749,67.3138,49000.0
2014-01-23 13:00:00,86.58,86.61,86.5,86.54,132200.0,67.2982,67.3215,67.236,67.2671,132200.0
2014-01-23 13:10:00,86.53,86.62,86.45,86.62,137800.0,67.2594,67.3293,67.1972,67.3293,137800.0
2014-01-23 13:20:00,86.61,86.72,86.56,86.67,62600.0,67.3215,67.407,67.2827,67.3682,62600.0
2014-01-23 13:30:00,86.66,86.71,86.54,86.64,82000.0,67.3604,67.3993,67.2671,67.3449,82000.0
2014-01-23 13:40:00,86.64,86.77,86.55,86.58,80600.0,67.3449,67.4459,67.2749,67.2982,80600.0
2014-01-23 13:50:00,86.58,86.8,86.57,86.74,113800.0,67.2982,67.4692,67.2904,67.4226,113800.0
2014-01-23 14:00:00,86.74,86.78,86.67,86.73,78200.0,67.4226,67.4537,67.3682,67.4148,78200.0
2014-01-23 14:10:00,86.73,86.87,86.67,86.83,78400.0,67.4148,67.5236,67.3682,67.4925,78400.0
2014-01-23 14:20:00,86.85,86.89,86.72,86.8,60000.0,67.5081,67.5392,67.407,67.4692,60000.0
2014-01-23 14:30:00,86.78,86.82,86.72,86.76,80000.0,67.4537,67.4848,67.407,67.4381,80000.0
2014-01-23 14:40:00,86.75,86.75,86.6,86.66,90600.0,67.4304,67.4304,67.3138,67.3604,90600.0
2014-01-23 14:50:00,86.67,86.85,86.61,86.83,134400.0,67.3682,67.5081,67.3215,67.4925,134400.0
2014-01-23 15:00:00,86.84,87.09,86.83,86.94,140200.0,67.5003,67.6946,67.4925,67.578,140200.0
2014-01-23 15:10:00,86.94,87.03,86.87,86.94,70400.0,67.578,67.648,67.5236,67.578,70400.0
2014-01-23 15:20:00,86.94,86.96,86.79,86.89,127800.0,67.578,67.5936,67.4614,67.5392,127800.0
2014-01-23 15:30:00,86.89,87.0,86.77,86.92,160200.0,67.5392,67.6247,67.4459,67.5625,160200.0
2014-01-23 15:40:00,86.95,87.11,86.85,87.02,264400.0,67.5858,67.7102,67.5081,67.6402,264400.0
2014-01-23 15:50:00,86.99,87.08,86.87,87.08,355400.0,67.6169,67.6869,67.5236,67.6869,355400.0
2014-01-24 09:30:00,86.08,86.08,85.25,85.87,342800.0,66.9096,66.9096,66.2644,66.7463,342800.0
2014-01-24 09:40:00,85.89,86.25,85.53,86.11,351600.0,66.7619,67.0417,66.4821,66.9329,351600.0
2014-01-24 09:50:00,86.06,87.5,86.05,86.66,329600.0,66.894,68.0133,66.8862,67.3604,329600.0
2014-01-24 10:00:00,86.66,86.86,86.42,86.59,164800.0,67.3604,67.5159,67.1738,67.306,164800.0
2014-01-24 10:10:00,86.65,86.77,86.17,86.33,122800.0,67.3526,67.4459,66.9795,67.1039,122800.0
2014-01-24 10:20:00,86.33,86.84,86.26,86.77,128400.0,67.1039,67.5003,67.0495,67.4459,128400.0
2014-01-24 10:30:00,86.75,86.76,86.15,86.47,141400.0,67.4304,67.4381,66.964,67.2127,141400.0
2014-01-24 10:40:00,86.44,86.5,86.18,86.26,106600.0,67.1894,67.236,66.9873,67.0495,106600.0
2014-01-24 10:50:00,86.34,86.83,86.3,86.63,160600.0,67.1117,67.4925,67.0806,67.3371,160600.0
2014-01-24 11:00:00,86.57,86.86,86.41,86.41,150000.0,67.2904,67.5159,67.1661,67.1661,150000.0
2014-01-24 11:10:00,86.4,86.58,86.27,86.27,112400.0,67.1583,67.2982,67.0573,67.0573,112400.0
2014-01-24 11:20:00,86.26,86.39,86.03,86.17,122400.0,67.0495,67.1505,66.8707,66.9795,122400.0
2014-01-24 11:30:00,86.17,86.25,86.08,86.17,53000.0,66.9795,67.0417,66.9096,66.9795,53000.0
2014-01-24 11:40:00,86.17,86.32,86.0,86.1,78400.0,66.9795,67.0961,66.8474,66.9251,78400.0
2014-01-24 11:50:00,86.06,86.13,85.99,86.1,62400.0,66.894,66.9484,66.8396,66.9251,62400.0
2014-01-24 12:00:00,86.1,86.24,86.0,86.13,96200.0,66.9251,67.0339,66.8474,66.9484,96200.0
2014-01-24 12:10:00,86.13,86.25,86.07,86.12,75200.0,66.9484,67.0417,66.9018,66.9407,75200.0
2014-01-24 12:20:00,86.08,86.44,86.04,86.41,107800.0,66.9096,67.1894,66.8785,67.1661,107800.0
2014-01-24 12:30:00,86.41,86.43,86.23,86.33,108400.0,67.1661,67.1816,67.0262,67.1039,108400.0
2014-01-24 12:40:00,86.36,86.36,86.11,86.17,63000.0,67.1272,67.1272,66.9329,66.9795,63000.0
2014-01-24 12:50:00,86.2,86.42,86.14,86.23,98400.0,67.0028,67.1738,66.9562,67.0262,98400.0
2014-01-24 13:00:00,86.23,86.46,86.07,86.37,74800.0,67.0262,67.2049,66.9018,67.135,74800.0
2014-01-24 13:10:00,86.38,86.49,86.28,86.28,57000.0,67.1428,67.2283,67.065,67.065,57000.0
2014-01-24 13:20:00,86.28,86.29,86.02,86.03,93600.0,67.065,67.0728,66.8629,66.8707,93600.0
2014-01-24 13:30:00,86.08,86.2,86.03,86.14,89400.0,66.9096,67.0028,66.8707,66.9562,89400.0
2014-01-24 13:40:00,86.15,86.26,86.11,86.16,93400.0,66.964,67.0495,66.9329,66.9718,93400.0
2014-01-24 13:50:00,86.1,86.23,86.02,86.03,83200.0,66.9251,67.0262,66.8629,66.8707,83200.0
2014-01-24 14:00:00,86.02,86.08,85.78,86.03,121800.0,66.8629,66.9096,66.6764,66.8707,121800.0
2014-01-24 14:10:00,86.08,86.11,85.94,86.0,137800.0,66.9096,66.9329,66.8007,66.8474,137800.0
2014-01-24 14:20:00,86.01,86.06,85.92,85.95,112200.0,66.8552,66.894,66.7852,66.8085,112200.0
2014-01-24 14:30:00,85.94,86.14,85.91,86.07,74000.0,66.8007,66.9562,66.7774,66.9018,74000.0
2014-01-24 14:40:00,86.05,86.06,85.98,85.99,83000.0,66.8862,66.894,66.8318,66.8396,83000.0
2014-01-24 14:50:00,86.01,86.08,85.98,86.05,100400.0,66.8552,66.9096,66.8318,66.8862,100400.0
2014-01-24 15:00:00,86.06,86.1,85.96,86.1,140600.0,66.894,66.9251,66.8163,66.9251,140600.0
2014-01-24 15:10:00,86.11,86.17,86.02,86.13,188000.0,66.9329,66.9795,66.8629,66.9484,188000.0
2014-01-24 15:20:00,86.13,86.19,86.04,86.17,178800.0,66.9484,66.9951,66.8785,66.9795,178800.0
2014-01-24 15:30:00,86.17,86.3,86.05,86.06,218000.0,66.9795,67.0806,66.8862,66.894,218000.0
2014-01-24 15:40:00,86.06,86.11,85.82,85.94,301800.0,66.894,66.9329,66.7075,66.8007,301800.0
2014-01-24 15:50:00,85.93,86.2,85.83,85.83,627600.0,66.793,67.0028,66.7152,66.7152,627600.0
2014-01-27 09:30:00,86.03,86.27,85.66,85.92,181000.0,66.8707,67.0573,66.5831,66.7852,181000.0
2014-01-27 09:40:00,85.97,86.24,85.93,85.99,131000.0,66.8241,67.0339,66.793,66.8396,131000.0
2014-01-27 09:50:00,85.98,86.16,85.85,86.11,79400.0,66.8318,66.9718,66.7308,66.9329,79400.0
2014-01-27 10:00:00,86.11,86.16,85.95,85.99,66800.0,66.9329,66.9718,66.8085,66.8396,66800.0
2014-01-27 10:10:00,86.01,86.1,85.77,85.81,93600.0,66.8552,66.9251,66.6686,66.6997,93600.0
2014-01-27 10:20:00,85.77,85.94,85.71,85.84,80000.0,66.6686,66.8007,66.622,66.723,80000.0
2014-01-27 10:30:00,85.86,85.86,85.68,85.77,201600.0,66.7386,66.7386,66.5986,66.6686,201600.0
2014-01-27 10:40:00,85.76,85.92,85.73,85.9,97800.0,66.6608,66.7852,66.6375,66.7697,97800.0
2014-01-27 10:50:00,85.89,86.0,85.81,85.89,145200.0,66.7619,66.8474,66.6997,66.7619,145200.0
2014-01-27 11:00:00,85.89,85.96,85.72,85.79,158200.0,66.7619,66.8163,66.6297,66.6842,158200.0
2014-01-27 11:10:00,85.79,85.9,85.71,85.87,115200.0,66.6842,66.7697,66.622,66.7463,115200.0
2014-01-27 11:20:00,85.89,85.92,85.84,85.88,130600.0,66.7619,66.7852,66.723,66.7541,130600.0
2014-01-27 11:30:00,85.88,85.91,85.55,85.63,115200.0,66.7541,66.7774,66.4976,66.5598,115200.0
2014-01-27 11:40:00,85.63,85.89,85.61,85.77,84000.0,66.5598,66.7619,66.5442,66.6686,84000.0
2014-01-27 11:50:00,85.77,85.79,85.51,85.6,104600.0,66.6686,66.6842,66.4665,66.5365,104600.0
2014-01-27 12:00:00,85.58,85.74,85.55,85.65,154400.0,66.5209,66.6453,66.4976,66.5753,154400.0
2014-01-27 12:10:00,85.65,85.66,85.44,85.48,81600.0,66.5753,66.5831,66.4121,66.4432,81600.0
2014-01-27 12:20:00,85.48,85.52,85.37,85.37,166400.0,66.4432,66.4743,66.3577,66.3577,166400.0
2014-01-27 12:30:00,85.39,85.42,85.15,85.28,167800.0,66.3732,66.3966,66.1867,66.2877,167800.0
2014-01-27 12:40:00,85.26,85.39,85.21,85.33,69600.0,66.2722,66.3732,66.2333,66.3266,69600.0
2014-01-27 12:50:00,85.36,85.41,85.24,85.33,69400.0,66.3499,66.3888,66.2566,66.3266,69400.0
2014-01-27 13:00:00,85.3,85.42,85.22,85.4,56000.0,66.3033,66.3966,66.2411,66.381,56000.0
2014-01-27 13:10:00,85.42,85.54,85.42,85.5,96400.0,66.3966,66.4898,66.3966,66.4587,96400.0
2014-01-27 13:20:00,85.51,85.51,85.33,85.33,56200.0,66.4665,66.4665,66.3266,66.3266,56200.0
2014-01-27 13:30:00,85.38,85.39,85.25,85.31,39200.0,66.3655,66.3732,66.2644,66.3111,39200.0
2014-01-27 13:40:00,85.31,85.64,85.3,85.6,68400.0,66.3111,66.5676,66.3033,66.5365,68400.0
2014-01-27 13:50:00,85.57,85.67,85.52,85.58,28600.0,66.5131,66.5909,66.4743,66.5209,28600.0
2014-01-27 14:00:00,85.51,85.7,85.51,85.63,63600.0,66.4665,66.6142,66.4665,66.5598,63600.0
2014-01-27 14:10:00,85.67,85.91,85.67,85.77,56000.0,66.5909,66.7774,66.5909,66.6686,56000.0
2014-01-27 14:20:00,85.78,85.83,85.7,85.83,45400.0,66.6764,66.7152,66.6142,66.7152,45400.0
2014-01-27 14:30:00,85.82,85.96,85.77,85.94,46600.0,66.7075,66.8163,66.6686,66.8007,46600.0
2014-01-27 14:40:00,85.94,86.0,85.88,85.95,128800.0,66.8007,66.8474,66.7541,66.8085,128800.0
2014-01-27 14:50:00,85.93,86.07,85.91,86.05,158000.0,66.793,66.9018,66.7774,66.8862,158000.0
2014-01-27 15:00:00,86.04,86.04,85.93,85.94,96600.0,66.8785,66.8785,66.793,66.8007,96600.0
2014-01-27 15:10:00,85.94,86.1,85.91,86.0,111000.0,66.8007,66.9251,66.7774,66.8474,111000.0
2014-01-27 15:20:00,86.0,86.06,85.94,85.94,150400.0,66.8474,66.894,66.8007,66.8007,150400.0
2014-01-27 15:30:00,85.95,85.97,85.74,85.88,76600.0,66.8085,66.8241,66.6453,66.7541,76600.0
2014-01-27 15:40:00,85.87,85.92,85.77,85.8,198600.0,66.7463,66.7852,66.6686,66.6919,198600.0
2014-01-27 15:50:00,85.81,85.86,85.58,85.6,225200.0,66.6997,66.7386,66.5209,66.5365,225200.0
2014-01-28 09:30:00,85.71,86.11,85.66,86.11,131000.0,66.622,66.9329,66.5831,66.9329,131000.0
2014-01-28 09:40:00,86.11,86.3,85.94,86.27,128200.0,66.9329,67.0806,66.8007,67.0573,128200.0
2014-01-28 09:50:00,86.22,86.7,86.17,86.66,112400.0,67.0184,67.3915,66.9795,67.3604,112400.0
2014-01-28 10:00:00,86.62,86.99,86.61,86.71,165800.0,67.3293,67.6169,67.3215,67.3993,165800.0
2014-01-28 10:10:00,86.67,86.67,86.41,86.47,82600.0,67.3682,67.3682,67.1661,67.2127,82600.0
2014-01-28 10:20:00,86.46,86.48,86.22,86.33,89000.0,67.2049,67.2205,67.0184,67.1039,89000.0
2014-01-28 10:30:00,86.36,86.4,86.25,86.36,80000.0,67.1272,67.1583,67.0417,67.1272,80000.0
2014-01-28 10:40:00,86.32,86.44,86.24,86.39,79200.0,67.0961,67.1894,67.0339,67.1505,79200.0
2014-01-28 10:50:00,86.39,86.39,86.25,86.3,62600.0,67.1505,67.1505,67.0417,67.0806,62600.0
2014-01-28 11:00:00,86.28,86.47,86.24,86.3,86400.0,67.065,67.2127,67.0339,67.0806,86400.0
2014-01-28 11:10:00,86.3,86.35,86.06,86.06,71600.0,67.0806,67.1194,66.894,66.894,71600.0
2014-01-28 11:20:00,86.06,86.25,86.03,86.19,78600.0,66.894,67.0417,66.8707,66.9951,78600.0
2014-01-28 11:30:00,86.15,86.25,86.03,86.05,74400.0,66.964,67.0417,66.8707,66.8862,74400.0
2014-01-28 11:40:00,86.05,86.08,85.91,85.96,57600.0,66.8862,66.9096,66.7774,66.8163,57600.0
2014-01-28 11:50:00,85.95,86.13,85.94,86.12,74800.0,66.8085,66.9484,66.8007,66.9407,74800.0
2014-01-28 12:00:00,86.13,86.41,86.08,86.32,78400.0,66.9484,67.1661,66.9096,67.0961,78400.0
2014-01-28 12:10:00,86.32,86.33,86.14,86.22,54000.0,67.0961,67.1039,66.9562,67.0184,54000.0
2014-01-28 12:20:00,86.21,86.23,86.1,86.2,49200.0,67.0106,67.0262,66.9251,67.0028,49200.0
2014-01-28 12:30:00,86.22,86.32,86.16,86.26,61400.0,67.0184,67.0961,66.9718,67.0495,61400.0
2014-01-28 12:40:00,86.27,86.4,86.26,86.36,61200.0,67.0573,67.1583,67.0495,67.1272,61200.0
2014-01-28 12:50:00,86.34,86.4,86.26,86.4,75600.0,67.1117,67.1583,67.0495,67.1583,75600.0
2014-01-28 13:00:00,86.38,86.4,86.33,86.37,44000.0,67.1428,67.1583,67.1039,67.135,44000.0
2014-01-28 13:10:00,86.36,86.46,86.35,86.46,59000.0,67.1272,67.2049,67.1194,67.2049,59000.0
2014-01-28 13:20:00,86.44,86.5,86.39,86.49,70400.0,67.1894,67.236,67.1505,67.2283,70400.0
2014-01-28 13:30:00,86.49,86.49,86.32,86.35,44400.0,67.2283,67.2283,67.0961,67.1194,44400.0
2014-01-28 13:40:00,86.36,86.5,86.36,86.39,69600.0,67.1272,67.236,67.1272,67.1505,69600.0
2014-01-28 13:50:00,86.39,86.42,86.32,86.32,35800.0,67.1505,67.1738,67.0961,67.0961,35800.0
2014-01-28 14:00:00,86.34,86.42,86.25,86.37,68000.0,67.1117,67.1738,67.0417,67.135,68000.0
2014-01-28 14:10:00,86.36,86.53,86.36,86.5,137800.0,67.1272,67.2594,67.1272,67.236,137800.0
2014-01-28 14:20:00,86.51,86.53,86.45,86.49,122200.0,67.2438,67.2594,67.1972,67.2283,122200.0
2014-01-28 14:30:00,86.49,86.52,86.45,86.46,69000.0,67.2283,67.2516,67.1972,67.2049,69000.0
2014-01-28 14:40:00,86.47,86.57,86.46,86.52,70400.0,67.2127,67.2904,67.2049,67.2516,70400.0
2014-01-28 14:50:00,86.51,86.54,86.46,86.5,57400.0,67.2438,67.2671,67.2049,67.236,57400.0
2014-01-28 15:00:00,86.48,86.5,86.31,86.35,54000.0,67.2205,67.236,67.0883,67.1194,54000.0
2014-01-28 15:10:00,86.34,86.34,86.23,86.27,57800.0,67.1117,67.1117,67.0262,67.0573,57800.0
2014-01-28 15:20:00,86.27,86.3,86.23,86.23,89000.0,67.0573,67.0806,67.0262,67.0262,89000.0
2014-01-28 15:30:00,86.22,86.37,86.21,86.36,99800.0,67.0184,67.135,67.0106,67.1272,99800.0
2014-01-28 15:40:00,86.36,86.37,86.23,86.23,88600.0,67.1272,67.135,67.0262,67.0262,88600.0
2014-01-28 15:50:00,86.23,86.33,86.17,86.3,295400.0,67.0262,67.1039,66.9795,67.0806,295400.0
2014-01-29 09:30:00,86.16,86.45,85.96,86.44,211400.0,66.9718,67.1972,66.8163,67.1894,211400.0
2014-01-29 09:40:00,86.44,86.59,86.2,86.26,100200.0,67.1894,67.306,67.0028,67.0495,100200.0
2014-01-29 09:50:00,86.31,86.5,86.13,86.23,96600.0,67.0883,67.236,66.9484,67.0262,96600.0
2014-01-29 10:00:00,86.3,86.42,86.23,86.28,79400.0,67.0806,67.1738,67.0262,67.065,79400.0
2014-01-29 10:10:00,86.27,86.33,86.05,86.13,75000.0,67.0573,67.1039,66.8862,66.9484,75000.0
2014-01-29 10:20:00,86.16,86.21,86.03,86.2,52200.0,66.9718,67.0106,66.8707,67.0028,52200.0
2014-01-29 10:30:00,86.2,86.49,86.11,86.21,84000.0,67.0028,67.2283,66.9329,67.0106,84000.0
2014-01-29 10:40:00,86.23,86.27,86.0,86.01,65200.0,67.0262,67.0573,66.8474,66.8552,65200.0
2014-01-29 10:50:00,86.02,86.13,85.95,86.08,75200.0,66.8629,66.9484,66.8085,66.9096,75200.0
2014-01-29 11:00:00,86.1,86.29,86.08,86.19,33400.0,66.9251,67.0728,66.9096,66.9951,33400.0
2014-01-29 11:10:00,86.24,86.39,86.23,86.29,55800.0,67.0339,67.1505,67.0262,67.0728,55800.0
2014-01-29 11:20:00,86.33,86.37,86.27,86.36,44400.0,67.1039,67.135,67.0573,67.1272,44400.0
2014-01-29 11:30:00,86.34,86.39,86.2,86.23,106000.0,67.1117,67.1505,67.0028,67.0262,106000.0
2014-01-29 11:40:00,86.25,86.26,86.1,86.18,109400.0,67.0417,67.0495,66.9251,66.9873,109400.0
2014-01-29 11:50:00,86.18,86.51,86.14,86.51,159000.0,66.9873,67.2438,66.9562,67.2438,159000.0
2014-01-29 12:00:00,86.51,86.55,86.33,86.36,84600.0,67.2438,67.2749,67.1039,67.1272,84600.0
2014-01-29 12:10:00,86.32,86.44,86.25,86.36,55200.0,67.0961,67.1894,67.0417,67.1272,55200.0
2014-01-29 12:20:00,86.39,86.43,86.32,86.33,92200.0,67.1505,67.1816,67.0961,67.1039,92200.0
2014-01-29 12:30:00,86.31,86.39,86.27,86.36,50800.0,67.0883,67.1505,67.0573,67.1272,50800.0
2014-01-29 12:40:00,86.36,86.42,86.3,86.33,63400.0,67.1272,67.1738,67.0806,67.1039,63400.0
2014-01-29 12:50:00,86.33,86.35,86.27,86.32,36600.0,67.1039,67.1194,67.0573,67.0961,36600.0
2014-01-29 13:00:00,86.31,86.43,86.26,86.41,157600.0,67.0883,67.1816,67.0495,67.1661,157600.0
2014-01-29 13:10:00,86.44,86.5,86.33,86.41,69600.0,67.1894,67.236,67.1039,67.1661,69600.0
2014-01-29 13:20:00,86.36,86.39,86.32,86.37,37600.0,67.1272,67.1505,67.0961,67.135,37600.0
2014-01-29 13:30:00,86.37,86.37,86.29,86.33,28400.0,67.135,67.135,67.0728,67.1039,28400.0
2014-01-29 13:40:00,86.3,86.35,86.27,86.31,50200.0,67.0806,67.1194,67.0573,67.0883,50200.0
2014-01-29 13:50:00,86.33,86.36,86.27,86.3,74400.0,67.1039,67.1272,67.0573,67.0806,74400.0
2014-01-29 14:00:00,86.27,86.55,85.86,86.03,145600.0,67.0573,67.2749,66.7386,66.8707,145600.0
2014-01-29 14:10:00,86.04,86.11,85.62,85.81,84800.0,66.8785,66.9329,66.552,66.6997,84800.0
2014-01-29 14:20:00,85.86,86.17,85.72,86.16,153600.0,66.7386,66.9795,66.6297,66.9718,153600.0
2014-01-29 14:30:00,86.1,86.21,86.03,86.2,100400.0,66.9251,67.0106,66.8707,67.0028,100400.0
2014-01-29 14:40:00,86.23,86.25,86.05,86.07,91000.0,67.0262,67.0417,66.8862,66.9018,91000.0
2014-01-29 14:50:00,86.07,86.11,85.73,85.76,63200.0,66.9018,66.9329,66.6375,66.6608,63200.0
2014-01-29 15:00:00,85.76,85.91,85.67,85.85,121000.0,66.6608,66.7774,66.5909,66.7308,121000.0
2014-01-29 15:10:00,85.88,85.9,85.63,85.63,115600.0,66.7541,66.7697,66.5598,66.5598,115600.0
2014-01-29 15:20:00,85.65,85.79,85.6,85.67,196800.0,66.5753,66.6842,66.5365,66.5909,196800.0
2014-01-29 15:30:00,85.68,85.95,85.66,85.91,179000.0,66.5986,66.8085,66.5831,66.7774,179000.0
2014-01-29 15:40:00,85.89,86.14,85.81,86.05,229600.0,66.7619,66.9562,66.6997,66.8862,229600.0
2014-01-29 15:50:00,86.06,86.09,85.91,85.98,422600.0,66.894,66.9173,66.7774,66.8318,422600.0
2014-01-30 09:30:00,87.38,88.0,87.31,87.43,226800.0,67.9201,68.402,67.8656,67.9589,226800.0
2014-01-30 09:40:00,87.48,87.66,87.42,87.66,94400.0,67.9978,68.1377,67.9511,68.1377,94400.0
2014-01-30 09:50:00,87.66,87.77,87.46,87.56,113000.0,68.1377,68.2232,67.9822,68.06,113000.0
2014-01-30 10:00:00,87.55,87.74,87.39,87.55,112600.0,68.0522,68.1999,67.9278,68.0522,112600.0
2014-01-30 10:10:00,87.5,87.55,87.25,87.51,62000.0,68.0133,68.0522,67.819,68.0211,62000.0
2014-01-30 10:20:00,87.49,87.69,87.42,87.65,92400.0,68.0056,68.161,67.9511,68.1299,92400.0
2014-01-30 10:30:00,87.67,87.7,87.49,87.49,86400.0,68.1455,68.1688,68.0056,68.0056,86400.0
2014-01-30 10:40:00,87.5,87.55,87.17,87.22,65600.0,68.0133,68.0522,67.7568,67.7957,65600.0
2014-01-30 10:50:00,87.21,87.39,87.17,87.36,67600.0,67.7879,67.9278,67.7568,67.9045,67600.0
2014-01-30 11:00:00,87.38,87.66,87.35,87.63,134600.0,67.9201,68.1377,67.8967,68.1144,134600.0
2014-01-30 11:10:00,87.64,87.91,87.58,87.88,99600.0,68.1221,68.332,68.0755,68.3087,99600.0
2014-01-30 11:20:00,87.86,87.99,87.78,87.83,109600.0,68.2932,68.3942,68.231,68.2698,109600.0
2014-01-30 11:30:00,87.85,88.16,87.83,88.15,126600.0,68.2854,68.5263,68.2698,68.5186,126600.0
2014-01-30 11:40:00,88.16,88.36,88.14,88.3,92200.0,68.5263,68.6818,68.5108,68.6352,92200.0
2014-01-30 11:50:00,88.32,88.32,88.14,88.17,109000.0,68.6507,68.6507,68.5108,68.5341,109000.0
2014-01-30 12:00:00,88.19,88.29,88.15,88.28,56200.0,68.5497,68.6274,68.5186,68.6196,56200.0
2014-01-30 12:10:00,88.29,88.31,88.23,88.24,58200.0,68.6274,68.6429,68.5808,68.5885,58200.0
2014-01-30 12:20:00,88.23,88.3,88.17,88.17,37000.0,68.5808,68.6352,68.5341,68.5341,37000.0
2014-01-30 12:30:00,88.17,88.36,88.15,88.36,31800.0,68.5341,68.6818,68.5186,68.6818,31800.0
2014-01-30 12:40:00,88.36,88.42,88.31,88.36,50400.0,68.6818,68.7284,68.6429,68.6818,50400.0
2014-01-30 12:50:00,88.36,88.36,88.22,88.24,49200.0,68.6818,68.6818,68.573,68.5885,49200.0
2014-01-30 13:00:00,88.25,88.35,88.24,88.33,27600.0,68.5963,68.674,68.5885,68.6585,27600.0
2014-01-30 13:10:00,88.31,88.41,88.26,88.39,40000.0,68.6429,68.7207,68.6041,68.7051,40000.0
2014-01-30 13:20:00,88.39,88.39,88.23,88.23,24600.0,68.7051,68.7051,68.5808,68.5808,24600.0
2014-01-30 13:30:00,88.26,88.29,88.11,88.13,34800.0,68.6041,68.6274,68.4875,68.503,34800.0
2014-01-30 13:40:00,88.13,88.2,88.11,88.2,50600.0,68.503,68.5574,68.4875,68.5574,50600.0
2014-01-30 13:50:00,88.2,88.23,88.01,88.05,59000.0,68.5574,68.5808,68.4097,68.4408,59000.0
2014-01-30 14:00:00,88.03,88.03,87.96,88.0,65400.0,68.4253,68.4253,68.3709,68.402,65400.0
2014-01-30 14:10:00,88.01,88.08,87.89,88.08,70200.0,68.4097,68.4642,68.3165,68.4642,70200.0
2014-01-30 14:20:00,88.08,88.25,88.07,88.24,60400.0,68.4642,68.5963,68.4564,68.5885,60400.0
2014-01-30 14:30:00,88.24,88.36,88.17,88.27,82800.0,68.5885,68.6818,68.5341,68.6118,82800.0
2014-01-30 14:40:00,88.3,88.35,88.23,88.24,74600.0,68.6352,68.674,68.5808,68.5885,74600.0
2014-01-30 14:50:00,88.24,88.32,88.2,88.31,89200.0,68.5885,68.6507,68.5574,68.6429,89200.0
2014-01-30 15:00:00,88.32,88.45,88.31,88.42,116400.0,68.6507,68.7518,68.6429,68.7284,116400.0
2014-01-30 15:10:00,88.42,88.49,88.41,88.45,97600.0,68.7284,68.7828,68.7207,68.7518,97600.0
2014-01-30 15:20:00,88.44,88.49,88.37,88.47,174400.0,68.744,68.7828,68.6896,68.7673,174400.0
2014-01-30 15:30:00,88.48,88.5,88.35,88.45,202400.0,68.7751,68.7906,68.674,68.7518,202400.0
2014-01-30 15:40:00,88.44,88.5,88.18,88.19,279400.0,68.744,68.7906,68.5419,68.5497,279400.0
2014-01-30 15:50:00,88.17,88.32,88.1,88.14,409800.0,68.5341,68.6507,68.4797,68.5108,409800.0
2014-01-31 09:30:00,87.34,87.56,86.59,87.42,152600.0,67.889,68.06,67.306,67.9511,152600.0
2014-01-31 09:40:00,87.36,87.61,87.15,87.6,103000.0,67.9045,68.0988,67.7413,68.0911,103000.0
2014-01-31 09:50:00,87.62,87.73,87.18,87.39,77000.0,68.1066,68.1921,67.7646,67.9278,77000.0
2014-01-31 10:00:00,87.39,87.64,87.2,87.39,140000.0,67.9278,68.1221,67.7801,67.9278,140000.0
2014-01-31 10:10:00,87.39,87.42,87.18,87.36,75000.0,67.9278,67.9511,67.7646,67.9045,75000.0
2014-01-31 10:20:00,87.34,87.39,87.01,87.02,125400.0,67.889,67.9278,67.6325,67.6402,125400.0
2014-01-31 10:30:00,87.08,87.28,87.05,87.24,49200.0,67.6869,67.8423,67.6635,67.8112,49200.0
2014-01-31 10:40:00,87.24,87.42,87.15,87.4,136000.0,67.8112,67.9511,67.7413,67.9356,136000.0
2014-01-31 10:50:00,87.5,87.62,87.31,87.43,93000.0,68.0133,68.1066,67.8656,67.9589,93000.0
2014-01-31 11:00:00,87.51,87.64,87.35,87.64,76000.0,68.0211,68.1221,67.8967,68.1221,76000.0
2014-01-31 11:10:00,87.64,87.67,87.44,87.45,66600.0,68.1221,68.1455,67.9667,67.9745,66600.0
2014-01-31 11:20:00,87.48,87.73,87.46,87.73,85400.0,67.9978,68.1921,67.9822,68.1921,85400.0
2014-01-31 11:30:00,87.74,87.75,87.38,87.51,79000.0,68.1999,68.2077,67.9201,68.0211,79000.0
2014-01-31 11:40:00,87.51,87.67,87.5,87.55,61200.0,68.0211,68.1455,68.0133,68.0522,61200.0
2014-01-31 11:50:00,87.55,87.67,87.51,87.62,58200.0,68.0522,68.1455,68.0211,68.1066,58200.0
2014-01-31 12:00:00,87.64,87.69,87.57,87.66,59400.0,68.1221,68.161,68.0677,68.1377,59400.0
2014-01-31 12:10:00,87.68,87.69,87.6,87.6,37600.0,68.1532,68.161,68.0911,68.0911,37600.0
2014-01-31 12:20:00,87.63,87.7,87.57,87.7,32200.0,68.1144,68.1688,68.0677,68.1688,32200.0
2014-01-31 12:30:00,87.71,87.74,87.53,87.54,39600.0,68.1766,68.1999,68.0366,68.0444,39600.0
2014-01-31 12:40:00,87.52,87.67,87.45,87.61,37200.0,68.0289,68.1455,67.9745,68.0988,37200.0
2014-01-31 12:50:00,87.63,87.66,87.58,87.6,53200.0,68.1144,68.1377,68.0755,68.0911,53200.0
2014-01-31 13:00:00,87.61,87.75,87.57,87.71,114200.0,68.0988,68.2077,68.0677,68.1766,114200.0
2014-01-31 13:10:00,87.67,87.83,87.67,87.71,41400.0,68.1455,68.2698,68.1455,68.1766,41400.0
2014-01-31 13:20:00,87.72,87.86,87.69,87.81,52200.0,68.1843,68.2932,68.161,68.2543,52200.0
2014-01-31 13:30:00,87.82,87.88,87.77,87.79,17400.0,68.2621,68.3087,68.2232,68.2387,17400.0
2014-01-31 13:40:00,87.77,87.85,87.72,87.84,57000.0,68.2232,68.2854,68.1843,68.2776,57000.0
2014-01-31 13:50:00,87.84,87.91,87.83,87.89,75200.0,68.2776,68.332,68.2698,68.3165,75200.0
2014-01-31 14:00:00,87.91,87.91,87.67,87.69,107000.0,68.332,68.332,68.1455,68.161,107000.0
2014-01-31 14:10:00,87.69,87.69,87.6,87.64,90600.0,68.161,68.161,68.0911,68.1221,90600.0
2014-01-31 14:20:00,87.64,87.64,87.55,87.58,195200.0,68.1221,68.1221,68.0522,68.0755,195200.0
2014-01-31 14:30:00,87.61,87.77,87.54,87.67,191800.0,68.0988,68.2232,68.0444,68.1455,191800.0
2014-01-31 14:40:00,87.67,87.83,87.62,87.75,164400.0,68.1455,68.2698,68.1066,68.2077,164400.0
2014-01-31 14:50:00,87.75,87.76,87.59,87.64,114600.0,68.2077,68.2154,68.0833,68.1221,114600.0
2014-01-31 15:00:00,87.66,87.67,87.47,87.5,97000.0,68.1377,68.1455,67.99,68.0133,97000.0
2014-01-31 15:10:00,87.48,87.52,87.28,87.32,93800.0,67.9978,68.0289,67.8423,67.8734,93800.0
2014-01-31 15:20:00,87.32,87.45,87.29,87.41,71000.0,67.8734,67.9745,67.8501,67.9434,71000.0
2014-01-31 15:30:00,87.41,87.47,87.18,87.18,170400.0,67.9434,67.99,67.7646,67.7646,170400.0
2014-01-31 15:40:00,87.17,87.23,87.01,87.08,226800.0,67.7568,67.8035,67.6325,67.6869,226800.0
2014-01-31 15:50:00,87.1,87.17,86.97,87.08,375400.0,67.7024,67.7568,67.6014,67.6869,375400.0
2014-02-03 09:30:00,87.3,87.91,87.12,87.62,229200.0,67.8579,68.332,67.718,68.1066,229200.0
2014-02-03 09:40:00,87.61,87.64,87.18,87.25,133600.0,68.0988,68.1221,67.7646,67.819,133600.0
2014-02-03 09:50:00,87.29,87.34,87.01,87.19,114000.0,67.8501,67.889,67.6325,67.7724,114000.0
2014-02-03 10:00:00,87.15,87.26,86.64,87.11,110200.0,67.7413,67.8268,67.3449,67.7102,110200.0
2014-02-03 10:10:00,87.11,87.11,86.46,86.64,223800.0,67.7102,67.7102,67.2049,67.3449,223800.0
2014-02-03 10:20:00,86.66,86.9,86.52,86.8,202800.0,67.3604,67.5469,67.2516,67.4692,202800.0
2014-02-03 10:30:00,86.79,87.03,86.7,87.0,116000.0,67.4614,67.648,67.3915,67.6247,116000.0
2014-02-03 10:40:00,87.02,87.1,86.94,87.0,93400.0,67.6402,67.7024,67.578,67.6247,93400.0
2014-02-03 10:50:00,87.0,87.14,86.83,86.86,183400.0,67.6247,67.7335,67.4925,67.5159,183400.0
2014-02-03 11:00:00,86.8,86.85,86.54,86.72,186000.0,67.4692,67.5081,67.2671,67.407,186000.0
2014-02-03 11:10:00,86.66,86.76,86.44,86.6,193200.0,67.3604,67.4381,67.1894,67.3138,193200.0
2014-02-03 11:20:00,86.56,86.7,86.5,86.54,92400.0,67.2827,67.3915,67.236,67.2671,92400.0
2014-02-03 11:30:00,86.52,86.75,86.51,86.66,99800.0,67.2516,67.4304,67.2438,67.3604,99800.0
2014-02-03 11:40:00,86.63,86.67,86.47,86.54,102400.0,67.3371,67.3682,67.2127,67.2671,102400.0
2014-02-03 11:50:00,86.53,86.64,86.42,86.54,129400.0,67.2594,67.3449,67.1738,67.2671,129400.0
2014-02-03 12:00:00,86.5,86.55,86.25,86.34,116000.0,67.236,67.2749,67.0417,67.1117,116000.0
2014-02-03 12:10:00,86.32,86.38,86.22,86.32,98800.0,67.0961,67.1428,67.0184,67.0961,98800.0
2014-02-03 12:20:00,86.31,86.5,86.17,86.44,123800.0,67.0883,67.236,66.9795,67.1894,123800.0
2014-02-03 12:30:00,86.43,86.53,86.33,86.37,69000.0,67.1816,67.2594,67.1039,67.135,69000.0
2014-02-03 12:40:00,86.36,86.56,86.36,86.55,56200.0,67.1272,67.2827,67.1272,67.2749,56200.0
2014-02-03 12:50:00,86.52,86.55,86.34,86.35,78600.0,67.2516,67.2749,67.1117,67.1194,78600.0
2014-02-03 13:00:00,86.35,86.36,86.08,86.25,111600.0,67.1194,67.1272,66.9096,67.0417,111600.0
2014-02-03 13:10:00,86.25,86.39,86.14,86.14,90400.0,67.0417,67.1505,66.9562,66.9562,90400.0
2014-02-03 13:20:00,86.16,86.22,85.92,85.98,69600.0,66.9718,67.0184,66.7852,66.8318,69600.0
2014-02-03 13:30:00,85.95,86.15,85.82,85.82,72600.0,66.8085,66.964,66.7075,66.7075,72600.0
2014-02-03 13:40:00,85.82,85.92,85.57,85.66,163400.0,66.7075,66.7852,66.5131,66.5831,163400.0
2014-02-03 13:50:00,85.65,85.91,85.57,85.78,122400.0,66.5753,66.7774,66.5131,66.6764,122400.0
2014-02-03 14:00:00,85.76,86.11,85.68,86.04,129000.0,66.6608,66.9329,66.5986,66.8785,129000.0
2014-02-03 14:10:00,86.04,86.25,86.03,86.24,112400.0,66.8785,67.0417,66.8707,67.0339,112400.0
2014-02-03 14:20:00,86.24,86.24,86.0,86.12,105400.0,67.0339,67.0339,66.8474,66.9407,105400.0
2014-02-03 14:30:00,86.13,86.13,85.89,86.02,96800.0,66.9484,66.9484,66.7619,66.8629,96800.0
2014-02-03 14:40:00,86.04,86.04,85.73,85.75,165800.0,66.8785,66.8785,66.6375,66.6531,165800.0
2014-02-03 14:50:00,85.76,85.82,85.69,85.79,145400.0,66.6608,66.7075,66.6064,66.6842,145400.0
2014-02-03 15:00:00,85.78,85.82,85.63,85.66,173800.0,66.6764,66.7075,66.5598,66.5831,173800.0
2014-02-03 15:10:00,85.67,85.8,85.56,85.76,189200.0,66.5909,66.6919,66.5054,66.6608,189200.0
2014-02-03 15:20:00,85.74,85.94,85.65,85.9,206800.0,66.6453,66.8007,66.5753,66.7697,206800.0
2014-02-03 15:30:00,85.9,85.98,85.78,85.89,178400.0,66.7697,66.8318,66.6764,66.7619,178400.0
2014-02-03 15:40:00,85.89,85.92,85.66,85.67,249000.0,66.7619,66.7852,66.5831,66.5909,249000.0
2014-02-03 15:50:00,85.69,85.91,85.63,85.91,451600.0,66.6064,66.7774,66.5598,66.7774,451600.0
2014-02-04 09:30:00,86.54,86.83,86.01,86.01,211400.0,67.2671,67.4925,66.8552,66.8552,211400.0
2014-02-04 09:40:00,86.05,86.05,85.72,85.97,83800.0,66.8862,66.8862,66.6297,66.8241,83800.0
2014-02-04 09:50:00,85.98,86.3,85.85,86.22,127600.0,66.8318,67.0806,66.7308,67.0184,127600.0
2014-02-04 10:00:00,86.17,86.49,86.11,86.3,94200.0,66.9795,67.2283,66.9329,67.0806,94200.0
2014-02-04 10:10:00,86.19,86.55,86.19,86.38,66000.0,66.9951,67.2749,66.9951,67.1428,66000.0
2014-02-04 10:20:00,86.39,86.46,86.08,86.35,122800.0,67.1505,67.2049,66.9096,67.1194,122800.0
2014-02-04 10:30:00,86.39,86.53,86.28,86.48,90800.0,67.1505,67.2594,67.065,67.2205,90800.0
2014-02-04 10:40:00,86.48,86.48,86.17,86.3,77000.0,67.2205,67.2205,66.9795,67.0806,77000.0
2014-02-04 10:50:00,86.36,86.36,86.16,86.24,40600.0,67.1272,67.1272,66.9718,67.0339,40600.0
2014-02-04 11:00:00,86.26,86.44,86.23,86.42,56000.0,67.0495,67.1894,67.0262,67.1738,56000.0
2014-02-04 11:10:00,86.42,86.43,86.25,86.31,50200.0,67.1738,67.1816,67.0417,67.0883,50200.0
2014-02-04 11:20:00,86.28,86.4,86.22,86.25,111600.0,67.065,67.1583,67.0184,67.0417,111600.0
2014-02-04 11:30:00,86.26,86.36,86.17,86.29,63800.0,67.0495,67.1272,66.9795,67.0728,63800.0
2014-02-04 11:40:00,86.24,86.3,86.08,86.28,46000.0,67.0339,67.0806,66.9096,67.065,46000.0
2014-02-04 11:50:00,86.27,86.3,86.2,86.29,46400.0,67.0573,67.0806,67.0028,67.0728,46400.0
2014-02-04 12:00:00,86.28,86.38,86.25,86.27,75600.0,67.065,67.1428,67.0417,67.0573,75600.0
2014-02-04 12:10:00,86.29,86.44,86.28,86.36,76800.0,67.0728,67.1894,67.065,67.1272,76800.0
2014-02-04 12:20:00,86.36,86.5,86.35,86.47,78600.0,67.1272,67.236,67.1194,67.2127,78600.0
2014-02-04 12:30:00,86.48,86.5,86.37,86.38,71200.0,67.2205,67.236,67.135,67.1428,71200.0
2014-02-04 12:40:00,86.36,86.42,86.31,86.36,66200.0,67.1272,67.1738,67.0883,67.1272,66200.0
2014-02-04 12:50:00,86.36,86.5,86.36,86.46,99200.0,67.1272,67.236,67.1272,67.2049,99200.0
2014-02-04 13:00:00,86.46,86.62,86.42,86.53,106000.0,67.2049,67.3293,67.1738,67.2594,106000.0
2014-02-04 13:10:00,86.53,86.56,86.39,86.44,172400.0,67.2594,67.2827,67.1505,67.1894,172400.0
2014-02-04 13:20:00,86.45,86.55,86.41,86.55,38800.0,67.1972,67.2749,67.1661,67.2749,38800.0
2014-02-04 13:30:00,86.54,86.58,86.45,86.54,44800.0,67.2671,67.2982,67.1972,67.2671,44800.0
2014-02-04 13:40:00,86.51,86.53,86.36,86.37,56000.0,67.2438,67.2594,67.1272,67.135,56000.0
2014-02-04 13:50:00,86.38,86.42,86.18,86.21,44400.0,67.1428,67.1738,66.9873,67.0106,44400.0
2014-02-04 14:00:00,86.23,86.51,86.23,86.48,58400.0,67.0262,67.2438,67.0262,67.2205,58400.0
2014-02-04 14:10:00,86.46,86.6,86.44,86.53,32000.0,67.2049,67.3138,67.1894,67.2594,32000.0
2014-02-04 14:20:00,86.53,86.72,86.5,86.56,91200.0,67.2594,67.407,67.236,67.2827,91200.0
2014-02-04 14:30:00,86.57,86.61,86.43,86.47,42400.0,67.2904,67.3215,67.1816,67.2127,42400.0
2014-02-04 14:40:00,86.47,86.67,86.47,86.61,54800.0,67.2127,67.3682,67.2127,67.3215,54800.0
2014-02-04 14:50:00,86.62,86.64,86.53,86.61,57200.0,67.3293,67.3449,67.2594,67.3215,57200.0
2014-02-04 15:00:00,86.6,86.75,86.6,86.74,62600.0,67.3138,67.4304,67.3138,67.4226,62600.0
2014-02-04 15:10:00,86.73,86.76,86.52,86.61,77000.0,67.4148,67.4381,67.2516,67.3215,77000.0
2014-02-04 15:20:00,86.61,86.66,86.27,86.28,95800.0,67.3215,67.3604,67.0573,67.065,95800.0
2014-02-04 15:30:00,86.28,86.63,86.26,86.59,109600.0,67.065,67.3371,67.0495,67.306,109600.0
2014-02-04 15:40:00,86.59,86.73,86.55,86.55,171200.0,67.306,67.4148,67.2749,67.2749,171200.0
2014-02-04 15:50:00,86.56,86.73,86.53,86.62,241000.0,67.2827,67.4148,67.2594,67.3293,241000.0
2014-02-05 09:30:00,86.3,86.32,85.64,86.3,206400.0,67.0806,67.0961,66.5676,67.0806,206400.0
2014-02-05 09:40:00,86.21,86.23,85.73,85.73,55000.0,67.0106,67.0262,66.6375,66.6375,55000.0
2014-02-05 09:50:00,85.77,86.13,85.75,86.11,80000.0,66.6686,66.9484,66.6531,66.9329,80000.0
2014-02-05 10:00:00,86.13,86.68,86.13,86.2,85000.0,66.9484,67.3759,66.9484,67.0028,85000.0
2014-02-05 10:10:00,86.16,86.25,85.82,85.86,107200.0,66.9718,67.0417,66.7075,66.7386,107200.0
2014-02-05 10:20:00,85.88,85.9,85.61,85.8,79800.0,66.7541,66.7697,66.5442,66.6919,79800.0
2014-02-05 10:30:00,85.82,86.13,85.75,86.02,42200.0,66.7075,66.9484,66.6531,66.8629,42200.0
2014-02-05 10:40:00,86.06,86.12,85.83,85.99,50400.0,66.894,66.9407,66.7152,66.8396,50400.0
2014-02-05 10:50:00,86.01,86.04,85.86,85.86,46800.0,66.8552,66.8785,66.7386,66.7386,46800.0
2014-02-05 11:00:00,85.86,85.89,85.6,85.68,71000.0,66.7386,66.7619,66.5365,66.5986,71000.0
2014-02-05 11:10:00,85.69,85.86,85.67,85.7,71000.0,66.6064,66.7386,66.5909,66.6142,71000.0
2014-02-05 11:20:00,85.7,85.84,85.63,85.8,121200.0,66.6142,66.723,66.5598,66.6919,121200.0
2014-02-05 11:30:00,85.8,85.99,85.78,85.89,49200.0,66.6919,66.8396,66.6764,66.7619,49200.0
2014-02-05 11:40:00,85.92,86.25,85.91,86.22,77000.0,66.7852,67.0417,66.7774,67.0184,77000.0
2014-02-05 11:50:00,86.21,86.38,86.21,86.31,98400.0,67.0106,67.1428,67.0106,67.0883,98400.0
2014-02-05 12:00:00,86.33,86.46,86.13,86.13,121400.0,67.1039,67.2049,66.9484,66.9484,121400.0
2014-02-05 12:10:00,86.12,86.14,86.01,86.13,85600.0,66.9407,66.9562,66.8552,66.9484,85600.0
2014-02-05 12:20:00,86.16,86.43,86.14,86.22,64200.0,66.9718,67.1816,66.9562,67.0184,64200.0
2014-02-05 12:30:00,86.21,86.36,86.19,86.26,64400.0,67.0106,67.1272,66.9951,67.0495,64400.0
2014-02-05 12:40:00,86.24,86.33,86.21,86.3,54400.0,67.0339,67.1039,67.0106,67.0806,54400.0
2014-02-05 12:50:00,86.29,86.33,86.2,86.3,50000.0,67.0728,67.1039,67.0028,67.0806,50000.0
2014-02-05 13:00:00,86.3,86.48,86.16,86.48,51200.0,67.0806,67.2205,66.9718,67.2205,51200.0
2014-02-05 13:10:00,86.48,86.56,86.35,86.46,59800.0,67.2205,67.2827,67.1194,67.2049,59800.0
2014-02-05 13:20:00,86.46,86.48,86.22,86.27,61200.0,67.2049,67.2205,67.0184,67.0573,61200.0
2014-02-05 13:30:00,86.28,86.39,86.24,86.36,51800.0,67.065,67.1505,67.0339,67.1272,51800.0
2014-02-05 13:40:00,86.39,86.47,86.29,86.35,61600.0,67.1505,67.2127,67.0728,67.1194,61600.0
2014-02-05 13:50:00,86.33,86.52,86.33,86.39,68400.0,67.1039,67.2516,67.1039,67.1505,68400.0
2014-02-05 14:00:00,86.38,86.53,86.29,86.34,57600.0,67.1428,67.2594,67.0728,67.1117,57600.0
2014-02-05 14:10:00,86.39,86.39,86.26,86.3,49400.0,67.1505,67.1505,67.0495,67.0806,49400.0
2014-02-05 14:20:00,86.32,86.37,86.27,86.33,47000.0,67.0961,67.135,67.0573,67.1039,47000.0
2014-02-05 14:30:00,86.33,86.44,86.22,86.23,74000.0,67.1039,67.1894,67.0184,67.0262,74000.0
2014-02-05 14:40:00,86.2,86.32,86.2,86.26,85000.0,67.0028,67.0961,67.0028,67.0495,85000.0
2014-02-05 14:50:00,86.26,86.27,86.16,86.27,352600.0,67.0495,67.0573,66.9718,67.0573,352600.0
2014-02-05 15:00:00,86.28,86.38,86.19,86.27,140800.0,67.065,67.1428,66.9951,67.0573,140800.0
2014-02-05 15:10:00,86.25,86.36,86.23,86.31,97800.0,67.0417,67.1272,67.0262,67.0883,97800.0
2014-02-05 15:20:00,86.3,86.45,86.26,86.42,75000.0,67.0806,67.1972,67.0495,67.1738,75000.0
2014-02-05 15:30:00,86.42,86.42,86.33,86.39,100400.0,67.1738,67.1738,67.1039,67.1505,100400.0
2014-02-05 15:40:00,86.38,86.58,86.3,86.55,154000.0,67.1428,67.2982,67.0806,67.2749,154000.0
2014-02-05 15:50:00,86.56,86.56,86.28,86.32,241600.0,67.2827,67.2827,67.065,67.0961,241600.0
2014-02-06 09:30:00,86.45,86.8,86.36,86.75,136600.0,67.1972,67.4692,67.1272,67.4304,136600.0
2014-02-06 09:40:00,86.78,86.91,86.58,86.58,72600.0,67.4537,67.5547,67.2982,67.2982,72600.0
2014-02-06 09:50:00,86.64,86.93,86.64,86.84,46000.0,67.3449,67.5703,67.3449,67.5003,46000.0
2014-02-06 10:00:00,86.88,87.0,86.81,86.98,51400.0,67.5314,67.6247,67.477,67.6091,51400.0
2014-02-06 10:10:00,86.99,87.16,86.88,87.16,72200.0,67.6169,67.749,67.5314,67.749,72200.0
2014-02-06 10:20:00,87.15,87.18,86.98,87.07,36000.0,67.7413,67.7646,67.6091,67.6791,36000.0
2014-02-06 10:30:00,87.08,87.16,87.02,87.1,38000.0,67.6869,67.749,67.6402,67.7024,38000.0
2014-02-06 10:40:00,87.13,87.25,87.07,87.14,74000.0,67.7257,67.819,67.6791,67.7335,74000.0
2014-02-06 10:50:00,87.14,87.17,86.82,86.9,72200.0,67.7335,67.7568,67.4848,67.5469,72200.0
2014-02-06 11:00:00,86.92,86.93,86.67,86.7,131800.0,67.5625,67.5703,67.3682,67.3915,131800.0
2014-02-06 11:10:00,86.7,86.73,86.52,86.57,64200.0,67.3915,67.4148,67.2516,67.2904,64200.0
2014-02-06 11:20:00,86.58,86.6,86.49,86.53,53800.0,67.2982,67.3138,67.2283,67.2594,53800.0
2014-02-06 11:30:00,86.56,86.89,86.55,86.71,218400.0,67.2827,67.5392,67.2749,67.3993,218400.0
2014-02-06 11:40:00,86.71,87.1,86.7,87.0,184600.0,67.3993,67.7024,67.3915,67.6247,184600.0
2014-02-06 11:50:00,87.06,87.1,86.86,86.88,144800.0,67.6713,67.7024,67.5159,67.5314,144800.0
2014-02-06 12:00:00,86.86,86.98,86.86,86.97,81600.0,67.5159,67.6091,67.5159,67.6014,81600.0
2014-02-06 12:10:00,86.99,87.05,86.9,86.98,29800.0,67.6169,67.6635,67.5469,67.6091,29800.0
2014-02-06 12:20:00,86.96,87.05,86.95,87.04,28600.0,67.5936,67.6635,67.5858,67.6558,28600.0
2014-02-06 12:30:00,87.05,87.17,86.92,86.96,144000.0,67.6635,67.7568,67.5625,67.5936,144000.0
2014-02-06 12:40:00,86.96,86.99,86.91,86.98,99400.0,67.5936,67.6169,67.5547,67.6091,99400.0
2014-02-06 12:50:00,86.99,87.2,86.96,87.19,63200.0,67.6169,67.7801,67.5936,67.7724,63200.0
2014-02-06 13:00:00,87.19,87.28,87.19,87.28,56000.0,67.7724,67.8423,67.7724,67.8423,56000.0
2014-02-06 13:10:00,87.29,87.3,87.17,87.2,57000.0,67.8501,67.8579,67.7568,67.7801,57000.0
2014-02-06 13:20:00,87.2,87.27,87.17,87.25,77000.0,67.7801,67.8345,67.7568,67.819,77000.0
2014-02-06 13:30:00,87.27,87.34,87.15,87.15,54400.0,67.8345,67.889,67.7413,67.7413,54400.0
2014-02-06 13:40:00,87.2,87.28,87.18,87.25,34200.0,67.7801,67.8423,67.7646,67.819,34200.0
2014-02-06 13:50:00,87.27,87.27,87.11,87.11,19800.0,67.8345,67.8345,67.7102,67.7102,19800.0
2014-02-06 14:00:00,87.16,87.25,87.15,87.21,86000.0,67.749,67.819,67.7413,67.7879,86000.0
2014-02-06 14:10:00,87.22,87.38,87.16,87.33,30200.0,67.7957,67.9201,67.749,67.8812,30200.0
2014-02-06 14:20:00,87.33,87.47,87.32,87.45,28600.0,67.8812,67.99,67.8734,67.9745,28600.0
2014-02-06 14:30:00,87.46,87.52,87.4,87.49,66400.0,67.9822,68.0289,67.9356,68.0056,66400.0
2014-02-06 14:40:00,87.47,87.58,87.46,87.49,54800.0,67.99,68.0755,67.9822,68.0056,54800.0
2014-02-06 14:50:00,87.5,87.66,87.47,87.61,94600.0,68.0133,68.1377,67.99,68.0988,94600.0
2014-02-06 15:00:00,87.6,87.81,87.58,87.73,99000.0,68.0911,68.2543,68.0755,68.1921,99000.0
2014-02-06 15:10:00,87.72,87.72,87.5,87.6,95400.0,68.1843,68.1843,68.0133,68.0911,95400.0
2014-02-06 15:20:00,87.58,87.64,87.48,87.61,87200.0,68.0755,68.1221,67.9978,68.0988,87200.0
2014-02-06 15:30:00,87.61,87.61,87.52,87.59,68600.0,68.0988,68.0988,68.0289,68.0833,68600.0
2014-02-06 15:40:00,87.6,87.66,87.47,87.49,148600.0,68.0911,68.1377,67.99,68.0056,148600.0
2014-02-06 15:50:00,87.5,87.64,87.5,87.57,197400.0,68.0133,68.1221,68.0133,68.0677,197400.0
2014-02-07 09:30:00,87.89,88.79,87.89,88.57,304600.0,68.3165,69.016,68.3165,68.845,304600.0
2014-02-07 09:40:00,88.57,88.69,88.19,88.42,115600.0,68.845,68.9383,68.5497,68.7284,115600.0
2014-02-07 09:50:00,88.33,88.39,88.06,88.21,110000.0,68.6585,68.7051,68.4486,68.5652,110000.0
2014-02-07 10:00:00,88.24,88.4,87.96,88.09,186400.0,68.5885,68.7129,68.3709,68.4719,186400.0
2014-02-07 10:10:00,88.13,88.14,87.74,88.14,150400.0,68.503,68.5108,68.1999,68.5108,150400.0
2014-02-07 10:20:00,88.17,88.17,87.8,87.81,128200.0,68.5341,68.5341,68.2465,68.2543,128200.0
2014-02-07 10:30:00,87.83,88.06,87.81,88.03,99600.0,68.2698,68.4486,68.2543,68.4253,99600.0
2014-02-07 10:40:00,88.01,88.08,87.84,88.03,81600.0,68.4097,68.4642,68.2776,68.4253,81600.0
2014-02-07 10:50:00,88.06,88.14,87.96,88.1,74000.0,68.4486,68.5108,68.3709,68.4797,74000.0
2014-02-07 11:00:00,88.11,88.16,87.82,87.82,121800.0,68.4875,68.5263,68.2621,68.2621,121800.0
2014-02-07 11:10:00,87.82,87.97,87.79,87.92,64200.0,68.2621,68.3787,68.2387,68.3398,64200.0
2014-02-07 11:20:00,87.93,88.1,87.92,88.02,54200.0,68.3476,68.4797,68.3398,68.4175,54200.0
2014-02-07 11:30:00,88.04,88.11,87.92,87.95,40200.0,68.4331,68.4875,68.3398,68.3631,40200.0
2014-02-07 11:40:00,87.97,87.99,87.84,87.94,71000.0,68.3787,68.3942,68.2776,68.3553,71000.0
2014-02-07 11:50:00,87.95,87.99,87.86,87.92,78200.0,68.3631,68.3942,68.2932,68.3398,78200.0
2014-02-07 12:00:00,87.92,87.94,87.83,87.91,61400.0,68.3398,68.3553,68.2698,68.332,61400.0
2014-02-07 12:10:00,87.91,88.05,87.85,88.05,67200.0,68.332,68.4408,68.2854,68.4408,67200.0
2014-02-07 12:20:00,88.05,88.05,87.97,87.99,57800.0,68.4408,68.4408,68.3787,68.3942,57800.0
2014-02-07 12:30:00,87.99,88.05,87.91,87.92,51000.0,68.3942,68.4408,68.332,68.3398,51000.0
2014-02-07 12:40:00,87.91,87.96,87.8,87.8,66000.0,68.332,68.3709,68.2465,68.2465,66000.0
2014-02-07 12:50:00,87.83,88.1,87.83,88.1,51000.0,68.2698,68.4797,68.2698,68.4797,51000.0
2014-02-07 13:00:00,88.11,88.16,88.08,88.16,63200.0,68.4875,68.5263,68.4642,68.5263,63200.0
2014-02-07 13:10:00,88.18,88.28,88.18,88.23,45800.0,68.5419,68.6196,68.5419,68.5808,45800.0
2014-02-07 13:20:00,88.22,88.33,88.21,88.29,46000.0,68.573,68.6585,68.5652,68.6274,46000.0
2014-02-07 13:30:00,88.29,88.31,88.26,88.28,74800.0,68.6274,68.6429,68.6041,68.6196,74800.0
2014-02-07 13:40:00,88.28,88.43,88.28,88.42,64200.0,68.6196,68.7362,68.6196,68.7284,64200.0
2014-02-07 13:50:00,88.41,88.58,88.39,88.56,57400.0,68.7207,68.8528,68.7051,68.8373,57400.0
2014-02-07 14:00:00,88.56,88.56,88.48,88.48,55400.0,68.8373,68.8373,68.7751,68.7751,55400.0
2014-02-07 14:10:00,88.47,88.54,88.45,88.46,37000.0,68.7673,68.8217,68.7518,68.7595,37000.0
2014-02-07 14:20:00,88.47,88.48,88.38,88.43,45200.0,68.7673,68.7751,68.6973,68.7362,45200.0
2014-02-07 14:30:00,88.43,88.48,88.36,88.48,71800.0,68.7362,68.7751,68.6818,68.7751,71800.0
2014-02-07 14:40:00,88.48,88.55,88.43,88.47,65200.0,68.7751,68.8295,68.7362,68.7673,65200.0
2014-02-07 14:50:00,88.46,88.47,88.42,88.46,59000.0,68.7595,68.7673,68.7284,68.7595,59000.0
2014-02-07 15:00:00,88.45,88.64,88.45,88.53,95200.0,68.7518,68.8994,68.7518,68.8139,95200.0
2014-02-07 15:10:00,88.54,88.58,88.41,88.45,90800.0,68.8217,68.8528,68.7207,68.7518,90800.0
2014-02-07 15:20:00,88.47,88.47,88.38,88.41,73800.0,68.7673,68.7673,68.6973,68.7207,73800.0
2014-02-07 15:30:00,88.42,88.46,88.38,88.43,101400.0,68.7284,68.7595,68.6973,68.7362,101400.0
2014-02-07 15:40:00,88.44,88.56,88.39,88.5,193600.0,68.744,68.8373,68.7051,68.7906,193600.0
2014-02-07 15:50:00,88.48,88.52,88.34,88.39,344000.0,68.7751,68.8062,68.6663,68.7051,344000.0
2014-02-10 09:30:00,88.33,88.39,87.92,88.01,134400.0,68.6585,68.7051,68.3398,68.4097,134400.0
2014-02-10 09:40:00,88.0,88.11,87.86,87.97,104600.0,68.402,68.4875,68.2932,68.3787,104600.0
2014-02-10 09:50:00,87.94,88.17,87.8,88.06,90800.0,68.3553,68.5341,68.2465,68.4486,90800.0
2014-02-10 10:00:00,88.06,88.13,87.87,87.92,52000.0,68.4486,68.503,68.3009,68.3398,52000.0
2014-02-10 10:10:00,87.85,87.96,87.81,87.82,39800.0,68.2854,68.3709,68.2543,68.2621,39800.0
2014-02-10 10:20:00,87.86,87.91,87.76,87.77,36400.0,68.2932,68.332,68.2154,68.2232,36400.0
2014-02-10 10:30:00,87.77,87.81,87.54,87.66,91400.0,68.2232,68.2543,68.0444,68.1377,91400.0
2014-02-10 10:40:00,87.66,87.85,87.61,87.67,180200.0,68.1377,68.2854,68.0988,68.1455,180200.0
2014-02-10 10:50:00,87.64,87.83,87.48,87.51,138400.0,68.1221,68.2698,67.9978,68.0211,138400.0
2014-02-10 11:00:00,87.51,87.54,87.42,87.51,94400.0,68.0211,68.0444,67.9511,68.0211,94400.0
2014-02-10 11:10:00,87.52,87.61,87.49,87.51,88400.0,68.0289,68.0988,68.0056,68.0211,88400.0
2014-02-10 11:20:00,87.52,87.59,87.42,87.59,53200.0,68.0289,68.0833,67.9511,68.0833,53200.0
2014-02-10 11:30:00,87.58,87.71,87.57,87.61,43600.0,68.0755,68.1766,68.0677,68.0988,43600.0
2014-02-10 11:40:00,87.59,87.7,87.55,87.66,55600.0,68.0833,68.1688,68.0522,68.1377,55600.0
2014-02-10 11:50:00,87.63,87.7,87.54,87.57,33200.0,68.1144,68.1688,68.0444,68.0677,33200.0
2014-02-10 12:00:00,87.61,87.61,87.43,87.54,66000.0,68.0988,68.0988,67.9589,68.0444,66000.0
2014-02-10 12:10:00,87.54,87.55,87.46,87.46,44600.0,68.0444,68.0522,67.9822,67.9822,44600.0
2014-02-10 12:20:00,87.46,87.56,87.42,87.52,57000.0,67.9822,68.06,67.9511,68.0289,57000.0
2014-02-10 12:30:00,87.55,87.58,87.44,87.46,58400.0,68.0522,68.0755,67.9667,67.9822,58400.0
2014-02-10 12:40:00,87.43,87.55,87.43,87.51,44000.0,67.9589,68.0522,67.9589,68.0211,44000.0
2014-02-10 12:50:00,87.52,87.58,87.43,87.56,81600.0,68.0289,68.0755,67.9589,68.06,81600.0
2014-02-10 13:00:00,87.57,87.7,87.57,87.63,37800.0,68.0677,68.1688,68.0677,68.1144,37800.0
2014-02-10 13:10:00,87.66,87.7,87.58,87.63,26600.0,68.1377,68.1688,68.0755,68.1144,26600.0
2014-02-10 13:20:00,87.61,87.66,87.54,87.55,26800.0,68.0988,68.1377,68.0444,68.0522,26800.0
2014-02-10 13:30:00,87.52,87.58,87.48,87.58,41400.0,68.0289,68.0755,67.9978,68.0755,41400.0
2014-02-10 13:40:00,87.59,87.61,87.53,87.58,36600.0,68.0833,68.0988,68.0366,68.0755,36600.0
2014-02-10 13:50:00,87.59,87.59,87.49,87.51,46800.0,68.0833,68.0833,68.0056,68.0211,46800.0
2014-02-10 14:00:00,87.53,87.53,87.48,87.48,46200.0,68.0366,68.0366,67.9978,67.9978,46200.0
2014-02-10 14:10:00,87.51,87.63,87.5,87.51,111000.0,68.0211,68.1144,68.0133,68.0211,111000.0
2014-02-10 14:20:00,87.5,87.66,87.5,87.6,74400.0,68.0133,68.1377,68.0133,68.0911,74400.0
2014-02-10 14:30:00,87.61,87.73,87.57,87.7,59400.0,68.0988,68.1921,68.0677,68.1688,59400.0
2014-02-10 14:40:00,87.7,87.7,87.5,87.6,53400.0,68.1688,68.1688,68.0133,68.0911,53400.0
2014-02-10 14:50:00,87.61,87.62,87.47,87.51,109200.0,68.0988,68.1066,67.99,68.0211,109200.0
2014-02-10 15:00:00,87.52,87.55,87.46,87.52,111200.0,68.0289,68.0522,67.9822,68.0289,111200.0
2014-02-10 15:10:00,87.52,87.55,87.46,87.55,185000.0,68.0289,68.0522,67.9822,68.0522,185000.0
2014-02-10 15:20:00,87.54,87.58,87.44,87.44,219200.0,68.0444,68.0755,67.9667,67.9667,219200.0
2014-02-10 15:30:00,87.46,87.57,87.28,87.57,195400.0,67.9822,68.0677,67.8423,68.0677,195400.0
2014-02-10 15:40:00,87.57,87.67,87.47,87.51,169400.0,68.0677,68.1455,67.99,68.0211,169400.0
2014-02-10 15:50:00,87.51,87.58,87.43,87.45,615400.0,68.0211,68.0755,67.9589,67.9745,615400.0
2014-02-11 09:30:00,87.61,88.07,87.53,88.04,195000.0,68.0988,68.4564,68.0366,68.4331,195000.0
2014-02-11 09:40:00,88.11,88.33,87.98,88.17,125200.0,68.4875,68.6585,68.3864,68.5341,125200.0
2014-02-11 09:50:00,88.17,88.23,87.96,87.96,101800.0,68.5341,68.5808,68.3709,68.3709,101800.0
2014-02-11 10:00:00,87.98,88.13,87.79,88.03,85400.0,68.3864,68.503,68.2387,68.4253,85400.0
2014-02-11 10:10:00,88.0,88.04,87.72,87.83,131600.0,68.402,68.4331,68.1843,68.2698,131600.0
2014-02-11 10:20:00,87.83,88.13,87.83,88.11,93800.0,68.2698,68.503,68.2698,68.4875,93800.0
2014-02-11 10:30:00,88.11,88.22,88.06,88.18,70000.0,68.4875,68.573,68.4486,68.5419,70000.0
2014-02-11 10:40:00,88.22,88.22,88.03,88.05,75200.0,68.573,68.573,68.4253,68.4408,75200.0
2014-02-11 10:50:00,88.05,88.08,87.75,87.76,142600.0,68.4408,68.4642,68.2077,68.2154,142600.0
2014-02-11 11:00:00,87.77,88.04,87.75,87.89,132000.0,68.2232,68.4331,68.2077,68.3165,132000.0
2014-02-11 11:10:00,87.9,88.19,87.75,88.18,115200.0,68.3242,68.5497,68.2077,68.5419,115200.0
2014-02-11 11:20:00,88.2,88.29,88.07,88.16,92000.0,68.5574,68.6274,68.4564,68.5263,92000.0
2014-02-11 11:30:00,88.19,88.21,88.1,88.17,53800.0,68.5497,68.5652,68.4797,68.5341,53800.0
2014-02-11 11:40:00,88.17,88.29,88.14,88.26,76800.0,68.5341,68.6274,68.5108,68.6041,76800.0
2014-02-11 11:50:00,88.27,88.42,88.25,88.32,62000.0,68.6118,68.7284,68.5963,68.6507,62000.0
2014-02-11 12:00:00,88.35,88.35,88.23,88.24,96600.0,68.674,68.674,68.5808,68.5885,96600.0
2014-02-11 12:10:00,88.24,88.37,88.23,88.33,68000.0,68.5885,68.6896,68.5808,68.6585,68000.0
2014-02-11 12:20:00,88.34,88.34,88.24,88.28,96200.0,68.6663,68.6663,68.5885,68.6196,96200.0
2014-02-11 12:30:00,88.26,88.35,88.25,88.32,87000.0,68.6041,68.674,68.5963,68.6507,87000.0
2014-02-11 12:40:00,88.33,88.44,88.33,88.44,37600.0,68.6585,68.744,68.6585,68.744,37600.0
2014-02-11 12:50:00,88.45,88.46,88.32,88.41,90600.0,68.7518,68.7595,68.6507,68.7207,90600.0
2014-02-11 13:00:00,88.41,88.55,88.39,88.53,94600.0,68.7207,68.8295,68.7051,68.8139,94600.0
2014-02-11 13:10:00,88.55,88.8,88.55,88.69,119400.0,68.8295,69.0238,68.8295,68.9383,119400.0
2014-02-11 13:20:00,88.68,88.76,88.63,88.72,114600.0,68.9305,68.9927,68.8917,68.9616,114600.0
2014-02-11 13:30:00,88.72,88.75,88.68,88.7,98800.0,68.9616,68.9849,68.9305,68.9461,98800.0
2014-02-11 13:40:00,88.71,88.74,88.67,88.69,92200.0,68.9539,68.9772,68.9228,68.9383,92200.0
2014-02-11 13:50:00,88.69,88.75,88.68,88.7,128400.0,68.9383,68.9849,68.9305,68.9461,128400.0
2014-02-11 14:00:00,88.7,88.72,88.66,88.7,145600.0,68.9461,68.9616,68.915,68.9461,145600.0
2014-02-11 14:10:00,88.69,88.9,88.69,88.82,140000.0,68.9383,69.1015,68.9383,69.0394,140000.0
2014-02-11 14:20:00,88.81,88.94,88.81,88.88,78800.0,69.0316,69.1326,69.0316,69.086,78800.0
2014-02-11 14:30:00,88.89,89.1,88.89,89.1,136800.0,69.0938,69.257,69.0938,69.257,136800.0
2014-02-11 14:40:00,89.1,89.39,89.1,89.37,216600.0,69.257,69.4824,69.257,69.4669,216600.0
2014-02-11 14:50:00,89.36,89.36,89.18,89.3,129600.0,69.4591,69.4591,69.3192,69.4125,129600.0
2014-02-11 15:00:00,89.31,89.36,89.22,89.22,163200.0,69.4202,69.4591,69.3503,69.3503,163200.0
2014-02-11 15:10:00,89.22,89.35,89.16,89.33,140000.0,69.3503,69.4513,69.3036,69.4358,140000.0
2014-02-11 15:20:00,89.34,89.35,89.09,89.1,82600.0,69.4435,69.4513,69.2492,69.257,82600.0
2014-02-11 15:30:00,89.11,89.13,89.05,89.06,98200.0,69.2648,69.2803,69.2181,69.2259,98200.0
2014-02-11 15:40:00,89.07,89.07,88.9,88.91,123000.0,69.2337,69.2337,69.1015,69.1093,123000.0
2014-02-11 15:50:00,88.91,88.95,88.74,88.8,328400.0,69.1093,69.1404,68.9772,69.0238,328400.0
2014-02-12 09:30:00,88.95,89.04,88.67,89.04,140800.0,69.1404,69.2104,68.9228,69.2104,140800.0
2014-02-12 09:40:00,89.03,89.14,88.92,89.03,65200.0,69.2026,69.2881,69.1171,69.2026,65200.0
2014-02-12 09:50:00,89.0,89.14,88.94,89.0,58400.0,69.1793,69.2881,69.1326,69.1793,58400.0
2014-02-12 10:00:00,88.99,89.07,88.83,88.99,71200.0,69.1715,69.2337,69.0471,69.1715,71200.0
2014-02-12 10:10:00,89.04,89.07,88.89,88.98,63000.0,69.2104,69.2337,69.0938,69.1637,63000.0
2014-02-12 10:20:00,89.0,89.03,88.77,88.97,86600.0,69.1793,69.2026,69.0005,69.156,86600.0
2014-02-12 10:30:00,88.97,89.13,88.93,89.12,57800.0,69.156,69.2803,69.1249,69.2725,57800.0
2014-02-12 10:40:00,89.12,89.14,88.9,89.05,95600.0,69.2725,69.2881,69.1015,69.2181,95600.0
2014-02-12 10:50:00,89.05,89.22,89.05,89.19,66600.0,69.2181,69.3503,69.2181,69.327,66600.0
2014-02-12 11:00:00,89.17,89.4,89.17,89.4,111800.0,69.3114,69.4902,69.3114,69.4902,111800.0
2014-02-12 11:10:00,89.41,89.5,89.33,89.34,78600.0,69.498,69.5679,69.4358,69.4435,78600.0
2014-02-12 11:20:00,89.32,89.36,89.17,89.21,76800.0,69.428,69.4591,69.3114,69.3425,76800.0
2014-02-12 11:30:00,89.19,89.38,89.14,89.21,81600.0,69.327,69.4746,69.2881,69.3425,81600.0
2014-02-12 11:40:00,89.23,89.27,89.03,89.07,57600.0,69.358,69.3891,69.2026,69.2337,57600.0
2014-02-12 11:50:00,89.03,89.25,88.99,89.25,55200.0,69.2026,69.3736,69.1715,69.3736,55200.0
2014-02-12 12:00:00,89.25,89.45,89.21,89.37,86000.0,69.3736,69.5291,69.3425,69.4669,86000.0
2014-02-12 12:10:00,89.38,89.45,89.28,89.44,46800.0,69.4746,69.5291,69.3969,69.5213,46800.0
2014-02-12 12:20:00,89.44,89.48,89.36,89.48,59000.0,69.5213,69.5524,69.4591,69.5524,59000.0
2014-02-12 12:30:00,89.49,89.49,89.39,89.42,42000.0,69.5601,69.5601,69.4824,69.5057,42000.0
2014-02-12 12:40:00,89.41,89.61,89.41,89.59,114800.0,69.498,69.6534,69.498,69.6379,114800.0
2014-02-12 12:50:00,89.59,89.61,89.49,89.6,74800.0,69.6379,69.6534,69.5601,69.6456,74800.0
2014-02-12 13:00:00,89.61,89.63,89.53,89.56,45400.0,69.6534,69.669,69.5912,69.6146,45400.0
2014-02-12 13:10:00,89.55,89.6,89.53,89.59,36200.0,69.6068,69.6456,69.5912,69.6379,36200.0
2014-02-12 13:20:00,89.61,89.61,89.53,89.56,40000.0,69.6534,69.6534,69.5912,69.6146,40000.0
2014-02-12 13:30:00,89.55,89.58,89.49,89.49,42400.0,69.6068,69.6301,69.5601,69.5601,42400.0
2014-02-12 13:40:00,89.49,89.64,89.45,89.64,59000.0,69.5601,69.6767,69.5291,69.6767,59000.0
2014-02-12 13:50:00,89.64,89.66,89.55,89.61,35000.0,69.6767,69.6923,69.6068,69.6534,35000.0
2014-02-12 14:00:00,89.61,89.69,89.61,89.64,57800.0,69.6534,69.7156,69.6534,69.6767,57800.0
2014-02-12 14:10:00,89.64,89.65,89.52,89.57,31400.0,69.6767,69.6845,69.5835,69.6223,31400.0
2014-02-12 14:20:00,89.57,89.58,89.49,89.5,44200.0,69.6223,69.6301,69.5601,69.5679,44200.0
2014-02-12 14:30:00,89.5,89.5,89.33,89.33,50800.0,69.5679,69.5679,69.4358,69.4358,50800.0
2014-02-12 14:40:00,89.32,89.39,89.22,89.22,47000.0,69.428,69.4824,69.3503,69.3503,47000.0
2014-02-12 14:50:00,89.21,89.32,89.2,89.3,41600.0,69.3425,69.428,69.3347,69.4125,41600.0
2014-02-12 15:00:00,89.31,89.33,89.22,89.33,44000.0,69.4202,69.4358,69.3503,69.4358,44000.0
2014-02-12 15:10:00,89.33,89.36,89.25,89.33,52800.0,69.4358,69.4591,69.3736,69.4358,52800.0
2014-02-12 15:20:00,89.33,89.35,89.27,89.29,52600.0,69.4358,69.4513,69.3891,69.4047,52600.0
2014-02-12 15:30:00,89.3,89.33,89.24,89.28,70800.0,69.4125,69.4358,69.3658,69.3969,70800.0
2014-02-12 15:40:00,89.28,89.49,89.28,89.36,118600.0,69.3969,69.5601,69.3969,69.4591,118600.0
2014-02-12 15:50:00,89.35,89.43,89.25,89.42,227400.0,69.4513,69.5135,69.3736,69.5057,227400.0
2014-02-13 09:30:00,88.84,89.14,88.73,89.01,143200.0,69.0549,69.2881,68.9694,69.187,143200.0
2014-02-13 09:40:00,89.06,89.11,88.89,89.07,95800.0,69.2259,69.2648,69.0938,69.2337,95800.0
2014-02-13 09:50:00,89.07,89.14,89.02,89.08,46600.0,69.2337,69.2881,69.1948,69.2415,46600.0
2014-02-13 10:00:00,89.11,89.13,88.97,89.05,103400.0,69.2648,69.2803,69.156,69.2181,103400.0
2014-02-13 10:10:00,89.09,89.31,89.01,89.14,38400.0,69.2492,69.4202,69.187,69.2881,38400.0
2014-02-13 10:20:00,89.17,89.29,89.06,89.25,54800.0,69.3114,69.4047,69.2259,69.3736,54800.0
2014-02-13 10:30:00,89.24,89.25,89.13,89.17,22400.0,69.3658,69.3736,69.2803,69.3114,22400.0
2014-02-13 10:40:00,89.17,89.21,89.08,89.11,42000.0,69.3114,69.3425,69.2415,69.2648,42000.0
2014-02-13 10:50:00,89.13,89.35,89.06,89.3,42400.0,69.2803,69.4513,69.2259,69.4125,42400.0
2014-02-13 11:00:00,89.33,89.53,89.33,89.5,49200.0,69.4358,69.5912,69.4358,69.5679,49200.0
2014-02-13 11:10:00,89.49,89.56,89.36,89.54,21200.0,69.5601,69.6146,69.4591,69.599,21200.0
2014-02-13 11:20:00,89.52,89.6,89.36,89.44,47400.0,69.5835,69.6456,69.4591,69.5213,47400.0
2014-02-13 11:30:00,89.39,89.49,89.33,89.35,56400.0,69.4824,69.5601,69.4358,69.4513,56400.0
2014-02-13 11:40:00,89.37,89.39,89.33,89.36,32800.0,69.4669,69.4824,69.4358,69.4591,32800.0
2014-02-13 11:50:00,89.35,89.36,89.17,89.19,30600.0,69.4513,69.4591,69.3114,69.327,30600.0
2014-02-13 12:00:00,89.21,89.29,89.07,89.08,74000.0,69.3425,69.4047,69.2337,69.2415,74000.0
2014-02-13 12:10:00,89.07,89.17,89.0,89.0,48800.0,69.2337,69.3114,69.1793,69.1793,48800.0
2014-02-13 12:20:00,89.03,89.12,88.98,89.0,53600.0,69.2026,69.2725,69.1637,69.1793,53600.0
2014-02-13 12:30:00,89.01,89.03,88.92,88.99,48800.0,69.187,69.2026,69.1171,69.1715,48800.0
2014-02-13 12:40:00,89.0,89.0,88.95,88.98,33800.0,69.1793,69.1793,69.1404,69.1637,33800.0
2014-02-13 12:50:00,88.96,89.02,88.93,88.97,32200.0,69.1482,69.1948,69.1249,69.156,32200.0
2014-02-13 13:00:00,88.97,88.97,88.91,88.95,42600.0,69.156,69.156,69.1093,69.1404,42600.0
2014-02-13 13:10:00,88.95,89.0,88.94,89.0,73200.0,69.1404,69.1793,69.1326,69.1793,73200.0
2014-02-13 13:20:00,89.0,89.07,88.99,89.06,39400.0,69.1793,69.2337,69.1715,69.2259,39400.0
2014-02-13 13:30:00,89.08,89.13,89.02,89.13,39800.0,69.2415,69.2803,69.1948,69.2803,39800.0
2014-02-13 13:40:00,89.13,89.27,89.08,89.24,23400.0,69.2803,69.3891,69.2415,69.3658,23400.0
2014-02-13 13:50:00,89.26,89.28,89.22,89.26,24600.0,69.3814,69.3969,69.3503,69.3814,24600.0
2014-02-13 14:00:00,89.27,89.34,89.24,89.3,37200.0,69.3891,69.4435,69.3658,69.4125,37200.0
2014-02-13 14:10:00,89.33,89.33,89.08,89.13,38400.0,69.4358,69.4358,69.2415,69.2803,38400.0
2014-02-13 14:20:00,89.14,89.14,89.08,89.13,36600.0,69.2881,69.2881,69.2415,69.2803,36600.0
2014-02-13 14:30:00,89.11,89.15,89.06,89.13,29200.0,69.2648,69.2959,69.2259,69.2803,29200.0
2014-02-13 14:40:00,89.13,89.25,89.1,89.2,48000.0,69.2803,69.3736,69.257,69.3347,48000.0
2014-02-13 14:50:00,89.22,89.29,89.19,89.29,56000.0,69.3503,69.4047,69.327,69.4047,56000.0
2014-02-13 15:00:00,89.28,89.28,89.14,89.17,35800.0,69.3969,69.3969,69.2881,69.3114,35800.0
2014-02-13 15:10:00,89.18,89.24,89.15,89.24,33400.0,69.3192,69.3658,69.2959,69.3658,33400.0
2014-02-13 15:20:00,89.24,89.3,89.19,89.23,249200.0,69.3658,69.4125,69.327,69.358,249200.0
2014-02-13 15:30:00,89.23,89.36,89.21,89.32,102200.0,69.358,69.4591,69.3425,69.428,102200.0
2014-02-13 15:40:00,89.32,89.35,89.26,89.32,73400.0,69.428,69.4513,69.3814,69.428,73400.0
2014-02-13 15:50:00,89.32,89.34,89.19,89.3,177600.0,69.428,69.4435,69.327,69.4125,177600.0
2014-02-14 09:30:00,89.14,89.73,89.14,89.4,102800.0,69.2881,69.7467,69.2881,69.4902,102800.0
2014-02-14 09:40:00,89.4,89.64,89.11,89.64,51800.0,69.4902,69.6767,69.2648,69.6767,51800.0
2014-02-14 09:50:00,89.23,90.25,89.1,89.72,251600.0,69.358,70.1509,69.257,69.7389,251600.0
2014-02-14 10:00:00,89.72,89.87,89.53,89.56,132000.0,69.7389,69.8555,69.5912,69.6146,132000.0
2014-02-14 10:10:00,89.56,89.89,89.56,89.71,75600.0,69.6146,69.8711,69.6146,69.7311,75600.0
2014-02-14 10:20:00,89.71,89.92,89.69,89.79,26800.0,69.7311,69.8944,69.7156,69.7933,26800.0
2014-02-14 10:30:00,89.77,90.01,89.72,89.94,89400.0,69.7778,69.9643,69.7389,69.9099,89400.0
2014-02-14 10:40:00,89.93,90.08,89.82,89.82,60200.0,69.9022,70.0187,69.8167,69.8167,60200.0
2014-02-14 10:50:00,89.82,89.88,89.59,89.64,58000.0,69.8167,69.8633,69.6379,69.6767,58000.0
2014-02-14 11:00:00,89.65,89.68,89.51,89.6,37600.0,69.6845,69.7078,69.5757,69.6456,37600.0
2014-02-14 11:10:00,89.58,89.76,89.57,89.63,53200.0,69.6301,69.77,69.6223,69.669,53200.0
2014-02-14 11:20:00,89.63,89.65,89.54,89.58,32800.0,69.669,69.6845,69.599,69.6301,32800.0
2014-02-14 11:30:00,89.57,89.73,89.57,89.72,26600.0,69.6223,69.7467,69.6223,69.7389,26600.0
2014-02-14 11:40:00,89.73,89.77,89.7,89.75,36800.0,69.7467,69.7778,69.7234,69.7622,36800.0
2014-02-14 11:50:00,89.76,89.77,89.7,89.74,42400.0,69.77,69.7778,69.7234,69.7545,42400.0
2014-02-14 12:00:00,89.71,89.72,89.48,89.5,41200.0,69.7311,69.7389,69.5524,69.5679,41200.0
2014-02-14 12:10:00,89.51,89.61,89.49,89.61,23600.0,69.5757,69.6534,69.5601,69.6534,23600.0
2014-02-14 12:20:00,89.63,89.64,89.58,89.61,71400.0,69.669,69.6767,69.6301,69.6534,71400.0
2014-02-14 12:30:00,89.61,89.67,89.5,89.5,90800.0,69.6534,69.7001,69.5679,69.5679,90800.0
2014-02-14 12:40:00,89.51,89.53,89.45,89.46,21800.0,69.5757,69.5912,69.5291,69.5368,21800.0
2014-02-14 12:50:00,89.44,89.49,89.37,89.38,78000.0,69.5213,69.5601,69.4669,69.4746,78000.0
2014-02-14 13:00:00,89.39,89.5,89.38,89.47,48000.0,69.4824,69.5679,69.4746,69.5446,48000.0
2014-02-14 13:10:00,89.47,89.49,89.39,89.42,28400.0,69.5446,69.5601,69.4824,69.5057,28400.0
2014-02-14 13:20:00,89.41,89.53,89.41,89.53,19600.0,69.498,69.5912,69.498,69.5912,19600.0
2014-02-14 13:30:00,89.55,89.57,89.45,89.48,43200.0,69.6068,69.6223,69.5291,69.5524,43200.0
2014-02-14 13:40:00,89.53,89.58,89.45,89.55,33400.0,69.5912,69.6301,69.5291,69.6068,33400.0
2014-02-14 13:50:00,89.54,89.6,89.5,89.6,25000.0,69.599,69.6456,69.5679,69.6456,25000.0
2014-02-14 14:00:00,89.6,89.76,89.6,89.73,36200.0,69.6456,69.77,69.6456,69.7467,36200.0
2014-02-14 14:10:00,89.74,89.83,89.74,89.83,40400.0,69.7545,69.8244,69.7545,69.8244,40400.0
2014-02-14 14:20:00,89.82,89.91,89.81,89.81,42600.0,69.8167,69.8866,69.8089,69.8089,42600.0
2014-02-14 14:30:00,89.83,89.86,89.79,89.83,44200.0,69.8244,69.8477,69.7933,69.8244,44200.0
2014-02-14 14:40:00,89.83,89.94,89.81,89.89,61400.0,69.8244,69.9099,69.8089,69.8711,61400.0
2014-02-14 14:50:00,89.9,89.99,89.89,89.94,59600.0,69.8788,69.9488,69.8711,69.9099,59600.0
2014-02-14 15:00:00,89.94,89.95,89.9,89.93,58600.0,69.9099,69.9177,69.8788,69.9022,58600.0
2014-02-14 15:10:00,89.93,89.95,89.77,89.79,231400.0,69.9022,69.9177,69.7778,69.7933,231400.0
2014-02-14 15:20:00,89.78,89.98,89.77,89.97,227800.0,69.7856,69.941,69.7778,69.9332,227800.0
2014-02-14 15:30:00,89.96,89.98,89.86,89.89,148200.0,69.9255,69.941,69.8477,69.8711,148200.0
2014-02-14 15:40:00,89.89,90.02,89.88,89.98,154800.0,69.8711,69.9721,69.8633,69.941,154800.0
2014-02-14 15:50:00,89.97,90.1,89.93,90.06,339400.0,69.9332,70.0343,69.9022,70.0032,339400.0
2014-02-18 09:30:00,90.12,90.2,89.45,89.49,257000.0,70.0498,70.112,69.5291,69.5601,257000.0
2014-02-18 09:40:00,89.44,89.57,89.02,89.13,152200.0,69.5213,69.6223,69.1948,69.2803,152200.0
2014-02-18 09:50:00,89.22,90.08,89.2,90.07,182800.0,69.3503,70.0187,69.3347,70.011,182800.0
2014-02-18 10:00:00,89.93,90.04,88.96,89.27,135000.0,69.9022,69.9877,69.1482,69.3891,135000.0
2014-02-18 10:10:00,89.21,89.35,89.07,89.31,70400.0,69.3425,69.4513,69.2337,69.4202,70400.0
2014-02-18 10:20:00,89.3,89.36,89.08,89.13,72400.0,69.4125,69.4591,69.2415,69.2803,72400.0
2014-02-18 10:30:00,89.14,89.2,88.9,88.92,81400.0,69.2881,69.3347,69.1015,69.1171,81400.0
2014-02-18 10:40:00,88.96,89.0,88.89,88.89,132400.0,69.1482,69.1793,69.0938,69.0938,132400.0
2014-02-18 10:50:00,88.89,88.98,88.81,88.89,173600.0,69.0938,69.1637,69.0316,69.0938,173600.0
2014-02-18 11:00:00,88.9,88.99,88.86,88.99,128000.0,69.1015,69.1715,69.0704,69.1715,128000.0
2014-02-18 11:10:00,88.99,89.03,88.96,89.0,183800.0,69.1715,69.2026,69.1482,69.1793,183800.0
2014-02-18 11:20:00,89.0,89.03,88.92,89.03,274400.0,69.1793,69.2026,69.1171,69.2026,274400.0
2014-02-18 11:30:00,89.02,89.03,88.88,88.96,207000.0,69.1948,69.2026,69.086,69.1482,207000.0
2014-02-18 11:40:00,88.95,88.98,88.67,88.67,293400.0,69.1404,69.1637,68.9228,68.9228,293400.0
2014-02-18 11:50:00,88.67,88.82,88.67,88.76,241800.0,68.9228,69.0394,68.9228,68.9927,241800.0
2014-02-18 12:00:00,88.76,88.95,88.76,88.89,74600.0,68.9927,69.1404,68.9927,69.0938,74600.0
2014-02-18 12:10:00,88.85,88.99,88.83,88.86,328800.0,69.0627,69.1715,69.0471,69.0704,328800.0
2014-02-18 12:20:00,88.86,88.97,88.85,88.92,193000.0,69.0704,69.156,69.0627,69.1171,193000.0
2014-02-18 12:30:00,88.91,88.97,88.89,88.93,47400.0,69.1093,69.156,69.0938,69.1249,47400.0
2014-02-18 12:40:00,88.94,88.99,88.86,88.89,37600.0,69.1326,69.1715,69.0704,69.0938,37600.0
2014-02-18 12:50:00,88.89,88.89,88.84,88.89,31400.0,69.0938,69.0938,69.0549,69.0938,31400.0
2014-02-18 13:00:00,88.88,88.95,88.84,88.92,78200.0,69.086,69.1404,69.0549,69.1171,78200.0
2014-02-18 13:10:00,88.93,88.98,88.91,88.93,75800.0,69.1249,69.1637,69.1093,69.1249,75800.0
2014-02-18 13:20:00,88.94,88.97,88.92,88.94,55000.0,69.1326,69.156,69.1171,69.1326,55000.0
2014-02-18 13:30:00,88.92,88.97,88.89,88.92,65200.0,69.1171,69.156,69.0938,69.1171,65200.0
2014-02-18 13:40:00,88.92,88.96,88.86,88.92,58000.0,69.1171,69.1482,69.0704,69.1171,58000.0
2014-02-18 13:50:00,88.92,88.97,88.89,88.96,60600.0,69.1171,69.156,69.0938,69.1482,60600.0
2014-02-18 14:00:00,88.97,88.97,88.92,88.94,109200.0,69.156,69.156,69.1171,69.1326,109200.0
2014-02-18 14:10:00,88.95,89.13,88.94,89.08,73400.0,69.1404,69.2803,69.1326,69.2415,73400.0
2014-02-18 14:20:00,89.08,89.21,89.08,89.17,63600.0,69.2415,69.3425,69.2415,69.3114,63600.0
2014-02-18 14:30:00,89.18,89.29,89.17,89.27,41200.0,69.3192,69.4047,69.3114,69.3891,41200.0
2014-02-18 14:40:00,89.26,89.28,89.23,89.26,32200.0,69.3814,69.3969,69.358,69.3814,32200.0
2014-02-18 14:50:00,89.27,89.28,89.14,89.17,53800.0,69.3891,69.3969,69.2881,69.3114,53800.0
2014-02-18 15:00:00,89.17,89.17,89.1,89.13,55800.0,69.3114,69.3114,69.257,69.2803,55800.0
2014-02-18 15:10:00,89.13,89.21,89.08,89.19,62000.0,69.2803,69.3425,69.2415,69.327,62000.0
2014-02-18 15:20:00,89.18,89.24,89.17,89.19,56400.0,69.3192,69.3658,69.3114,69.327,56400.0
2014-02-18 15:30:00,89.2,89.23,89.15,89.2,63200.0,69.3347,69.358,69.2959,69.3347,63200.0
2014-02-18 15:40:00,89.2,89.22,89.09,89.09,150400.0,69.3347,69.3503,69.2492,69.2492,150400.0
2014-02-18 15:50:00,89.1,89.18,89.04,89.15,241000.0,69.257,69.3192,69.2104,69.2959,241000.0
2014-02-19 09:30:00,88.69,89.13,88.36,88.63,222600.0,68.9383,69.2803,68.6818,68.8917,222600.0
2014-02-19 09:40:00,88.67,89.05,88.64,89.02,225200.0,68.9228,69.2181,68.8994,69.1948,225200.0
2014-02-19 09:50:00,88.96,89.07,88.67,89.0,69800.0,69.1482,69.2337,68.9228,69.1793,69800.0
2014-02-19 10:00:00,89.01,89.02,88.75,88.94,49600.0,69.187,69.1948,68.9849,69.1326,49600.0
2014-02-19 10:10:00,88.97,89.18,88.97,89.03,61000.0,69.156,69.3192,69.156,69.2026,61000.0
2014-02-19 10:20:00,89.03,89.08,88.98,89.07,128200.0,69.2026,69.2415,69.1637,69.2337,128200.0
2014-02-19 10:30:00,89.03,89.17,89.03,89.1,67800.0,69.2026,69.3114,69.2026,69.257,67800.0
2014-02-19 10:40:00,89.12,89.13,88.96,89.04,34400.0,69.2725,69.2803,69.1482,69.2104,34400.0
2014-02-19 10:50:00,89.04,89.14,89.0,89.05,119600.0,69.2104,69.2881,69.1793,69.2181,119600.0
2014-02-19 11:00:00,89.07,89.14,89.02,89.11,45600.0,69.2337,69.2881,69.1948,69.2648,45600.0
2014-02-19 11:10:00,89.11,89.11,88.98,89.06,36800.0,69.2648,69.2648,69.1637,69.2259,36800.0
2014-02-19 11:20:00,89.06,89.09,89.03,89.05,53600.0,69.2259,69.2492,69.2026,69.2181,53600.0
2014-02-19 11:30:00,89.04,89.09,89.0,89.02,22600.0,69.2104,69.2492,69.1793,69.1948,22600.0
2014-02-19 11:40:00,89.03,89.09,88.97,89.06,114400.0,69.2026,69.2492,69.156,69.2259,114400.0
2014-02-19 11:50:00,89.06,89.08,88.71,88.71,79600.0,69.2259,69.2415,68.9539,68.9539,79600.0
2014-02-19 12:00:00,88.71,88.71,88.58,88.58,125200.0,68.9539,68.9539,68.8528,68.8528,125200.0
2014-02-19 12:10:00,88.61,88.66,88.46,88.49,67000.0,68.8761,68.915,68.7595,68.7828,67000.0
2014-02-19 12:20:00,88.49,88.55,88.39,88.53,54000.0,68.7828,68.8295,68.7051,68.8139,54000.0
2014-02-19 12:30:00,88.54,88.61,88.47,88.56,30400.0,68.8217,68.8761,68.7673,68.8373,30400.0
2014-02-19 12:40:00,88.55,88.6,88.48,88.53,39200.0,68.8295,68.8684,68.7751,68.8139,39200.0
2014-02-19 12:50:00,88.52,88.6,88.5,88.58,28400.0,68.8062,68.8684,68.7906,68.8528,28400.0
2014-02-19 13:00:00,88.58,88.63,88.51,88.6,49800.0,68.8528,68.8917,68.7984,68.8684,49800.0
2014-02-19 13:10:00,88.61,88.69,88.53,88.67,45400.0,68.8761,68.9383,68.8139,68.9228,45400.0
2014-02-19 13:20:00,88.67,88.7,88.6,88.63,31000.0,68.9228,68.9461,68.8684,68.8917,31000.0
2014-02-19 13:30:00,88.63,88.64,88.52,88.53,32600.0,68.8917,68.8994,68.8062,68.8139,32600.0
2014-02-19 13:40:00,88.53,88.56,88.48,88.48,24400.0,68.8139,68.8373,68.7751,68.7751,24400.0
2014-02-19 13:50:00,88.49,88.54,88.46,88.48,37600.0,68.7828,68.8217,68.7595,68.7751,37600.0
2014-02-19 14:00:00,88.44,88.71,88.39,88.64,75200.0,68.744,68.9539,68.7051,68.8994,75200.0
2014-02-19 14:10:00,88.64,88.67,88.42,88.48,67000.0,68.8994,68.9228,68.7284,68.7751,67000.0
2014-02-19 14:20:00,88.46,88.48,88.18,88.35,59600.0,68.7595,68.7751,68.5419,68.674,59600.0
2014-02-19 14:30:00,88.38,88.42,88.3,88.41,66600.0,68.6973,68.7284,68.6352,68.7207,66600.0
2014-02-19 14:40:00,88.41,88.45,88.27,88.33,53200.0,68.7207,68.7518,68.6118,68.6585,53200.0
2014-02-19 14:50:00,88.35,88.44,88.25,88.36,52800.0,68.674,68.744,68.5963,68.6818,52800.0
2014-02-19 15:00:00,88.35,88.41,88.3,88.38,50000.0,68.674,68.7207,68.6352,68.6973,50000.0
2014-02-19 15:10:00,88.37,88.37,88.17,88.17,80800.0,68.6896,68.6896,68.5341,68.5341,80800.0
2014-02-19 15:20:00,88.18,88.24,88.13,88.17,68600.0,68.5419,68.5885,68.503,68.5341,68600.0
2014-02-19 15:30:00,88.14,88.17,88.08,88.13,106000.0,68.5108,68.5341,68.4642,68.503,106000.0
2014-02-19 15:40:00,88.14,88.14,87.9,87.94,185000.0,68.5108,68.5108,68.3242,68.3553,185000.0
2014-02-19 15:50:00,87.94,87.94,87.79,87.89,299000.0,68.3553,68.3553,68.2387,68.3165,299000.0
2014-02-20 09:30:00,88.04,88.81,88.01,88.19,189200.0,68.4331,69.0316,68.4097,68.5497,189200.0
2014-02-20 09:40:00,88.17,88.3,88.07,88.19,59400.0,68.5341,68.6352,68.4564,68.5497,59400.0
2014-02-20 09:50:00,88.26,88.33,88.08,88.24,41200.0,68.6041,68.6585,68.4642,68.5885,41200.0
2014-02-20 10:00:00,88.17,88.46,88.06,88.19,76000.0,68.5341,68.7595,68.4486,68.5497,76000.0
2014-02-20 10:10:00,88.24,88.7,88.21,88.55,66400.0,68.5885,68.9461,68.5652,68.8295,66400.0
2014-02-20 10:20:00,88.6,88.66,88.47,88.59,35200.0,68.8684,68.915,68.7673,68.8606,35200.0
2014-02-20 10:30:00,88.59,88.83,88.59,88.71,52800.0,68.8606,69.0471,68.8606,68.9539,52800.0
2014-02-20 10:40:00,88.76,88.76,88.58,88.67,96800.0,68.9927,68.9927,68.8528,68.9228,96800.0
2014-02-20 10:50:00,88.67,88.8,88.61,88.69,46000.0,68.9228,69.0238,68.8761,68.9383,46000.0
2014-02-20 11:00:00,88.7,88.81,88.65,88.77,45400.0,68.9461,69.0316,68.9072,69.0005,45400.0
2014-02-20 11:10:00,88.77,88.78,88.6,88.61,100600.0,69.0005,69.0083,68.8684,68.8761,100600.0
2014-02-20 11:20:00,88.61,88.76,88.53,88.55,73000.0,68.8761,68.9927,68.8139,68.8295,73000.0
2014-02-20 11:30:00,88.57,88.78,88.56,88.72,35600.0,68.845,69.0083,68.8373,68.9616,35600.0
2014-02-20 11:40:00,88.73,88.82,88.73,88.75,40200.0,68.9694,69.0394,68.9694,68.9849,40200.0
2014-02-20 11:50:00,88.79,88.8,88.68,88.76,42400.0,69.016,69.0238,68.9305,68.9927,42400.0
2014-02-20 12:00:00,88.75,88.92,88.75,88.91,60000.0,68.9849,69.1171,68.9849,69.1093,60000.0
2014-02-20 12:10:00,88.95,89.11,88.94,89.08,46200.0,69.1404,69.2648,69.1326,69.2415,46200.0
2014-02-20 12:20:00,89.09,89.25,89.08,89.22,53200.0,69.2492,69.3736,69.2415,69.3503,53200.0
2014-02-20 12:30:00,89.21,89.24,89.04,89.07,44600.0,69.3425,69.3658,69.2104,69.2337,44600.0
2014-02-20 12:40:00,89.07,89.16,89.07,89.1,32400.0,69.2337,69.3036,69.2337,69.257,32400.0
2014-02-20 12:50:00,89.11,89.16,89.06,89.11,33200.0,69.2648,69.3036,69.2259,69.2648,33200.0
2014-02-20 13:00:00,89.12,89.25,89.12,89.22,42400.0,69.2725,69.3736,69.2725,69.3503,42400.0
2014-02-20 13:10:00,89.25,89.25,89.2,89.22,26400.0,69.3736,69.3736,69.3347,69.3503,26400.0
2014-02-20 13:20:00,89.2,89.25,89.16,89.16,23600.0,69.3347,69.3736,69.3036,69.3036,23600.0
2014-02-20 13:30:00,89.13,89.13,89.02,89.03,27200.0,69.2803,69.2803,69.1948,69.2026,27200.0
2014-02-20 13:40:00,89.04,89.05,88.89,89.0,40000.0,69.2104,69.2181,69.0938,69.1793,40000.0
2014-02-20 13:50:00,89.0,89.05,88.88,88.88,23800.0,69.1793,69.2181,69.086,69.086,23800.0
2014-02-20 14:00:00,88.89,88.91,88.75,88.81,50600.0,69.0938,69.1093,68.9849,69.0316,50600.0
2014-02-20 14:10:00,88.81,88.92,88.78,88.88,39200.0,69.0316,69.1171,69.0083,69.086,39200.0
2014-02-20 14:20:00,88.89,88.99,88.83,88.88,37200.0,69.0938,69.1715,69.0471,69.086,37200.0
2014-02-20 14:30:00,88.87,88.92,88.8,88.83,34800.0,69.0782,69.1171,69.0238,69.0471,34800.0
2014-02-20 14:40:00,88.84,89.04,88.84,89.02,56400.0,69.0549,69.2104,69.0549,69.1948,56400.0
2014-02-20 14:50:00,89.03,89.13,88.99,89.12,33000.0,69.2026,69.2803,69.1715,69.2725,33000.0
2014-02-20 15:00:00,89.11,89.18,89.07,89.09,50800.0,69.2648,69.3192,69.2337,69.2492,50800.0
2014-02-20 15:10:00,89.09,89.17,89.05,89.17,48000.0,69.2492,69.3114,69.2181,69.3114,48000.0
2014-02-20 15:20:00,89.16,89.16,89.0,89.07,57800.0,69.3036,69.3036,69.1793,69.2337,57800.0
2014-02-20 15:30:00,89.06,89.07,88.92,88.95,73800.0,69.2259,69.2337,69.1171,69.1404,73800.0
2014-02-20 15:40:00,88.95,89.17,88.93,89.15,145200.0,69.1404,69.3114,69.1249,69.2959,145200.0
2014-02-20 15:50:00,89.16,89.16,88.94,88.94,193600.0,69.3036,69.3036,69.1326,69.1326,193600.0
2014-02-21 09:30:00,89.35,89.62,89.05,89.45,463000.0,69.4513,69.6612,69.2181,69.5291,463000.0
2014-02-21 09:40:00,89.42,89.94,89.4,89.89,133600.0,69.5057,69.9099,69.4902,69.8711,133600.0
2014-02-21 09:50:00,89.89,89.99,89.76,89.86,95000.0,69.8711,69.9488,69.77,69.8477,95000.0
2014-02-21 10:00:00,89.86,89.88,89.67,89.72,131600.0,69.8477,69.8633,69.7001,69.7389,131600.0
2014-02-21 10:10:00,89.73,89.97,89.72,89.92,117800.0,69.7467,69.9332,69.7389,69.8944,117800.0
2014-02-21 10:20:00,89.96,89.96,89.61,89.86,194800.0,69.9255,69.9255,69.6534,69.8477,194800.0
2014-02-21 10:30:00,89.84,90.08,89.78,90.01,136600.0,69.8322,70.0187,69.7856,69.9643,136600.0
2014-02-21 10:40:00,90.04,90.1,89.98,90.01,87000.0,69.9877,70.0343,69.941,69.9643,87000.0
2014-02-21 10:50:00,90.0,90.01,89.81,89.94,72600.0,69.9566,69.9643,69.8089,69.9099,72600.0
2014-02-21 11:00:00,89.94,90.06,89.92,89.92,79600.0,69.9099,70.0032,69.8944,69.8944,79600.0
2014-02-21 11:10:00,89.96,89.98,89.83,89.86,121200.0,69.9255,69.941,69.8244,69.8477,121200.0
2014-02-21 11:20:00,89.86,89.89,89.75,89.83,102400.0,69.8477,69.8711,69.7622,69.8244,102400.0
2014-02-21 11:30:00,89.83,89.88,89.79,89.83,35600.0,69.8244,69.8633,69.7933,69.8244,35600.0
2014-02-21 11:40:00,89.83,89.86,89.74,89.83,38200.0,69.8244,69.8477,69.7545,69.8244,38200.0
2014-02-21 11:50:00,89.83,89.86,89.75,89.82,63800.0,69.8244,69.8477,69.7622,69.8167,63800.0
2014-02-21 12:00:00,89.81,89.86,89.8,89.8,53000.0,69.8089,69.8477,69.8011,69.8011,53000.0
2014-02-21 12:10:00,89.81,89.83,89.72,89.83,135800.0,69.8089,69.8244,69.7389,69.8244,135800.0
2014-02-21 12:20:00,89.83,89.9,89.82,89.86,125400.0,69.8244,69.8788,69.8167,69.8477,125400.0
2014-02-21 12:30:00,89.88,89.89,89.82,89.86,34800.0,69.8633,69.8711,69.8167,69.8477,34800.0
2014-02-21 12:40:00,89.86,89.89,89.77,89.85,37200.0,69.8477,69.8711,69.7778,69.84,37200.0
2014-02-21 12:50:00,89.86,89.89,89.8,89.8,36000.0,69.8477,69.8711,69.8011,69.8011,36000.0
2014-02-21 13:00:00,89.81,89.85,89.8,89.83,32200.0,69.8089,69.84,69.8011,69.8244,32200.0
2014-02-21 13:10:00,89.83,89.83,89.8,89.82,50200.0,69.8244,69.8244,69.8011,69.8167,50200.0
2014-02-21 13:20:00,89.81,89.83,89.77,89.81,30800.0,69.8089,69.8244,69.7778,69.8089,30800.0
2014-02-21 13:30:00,89.81,89.85,89.75,89.79,47000.0,69.8089,69.84,69.7622,69.7933,47000.0
2014-02-21 13:40:00,89.78,89.83,89.75,89.81,19000.0,69.7856,69.8244,69.7622,69.8089,19000.0
2014-02-21 13:50:00,89.82,89.86,89.76,89.82,84800.0,69.8167,69.8477,69.77,69.8167,84800.0
2014-02-21 14:00:00,89.82,89.87,89.8,89.83,66600.0,69.8167,69.8555,69.8011,69.8244,66600.0
2014-02-21 14:10:00,89.85,89.88,89.77,89.83,57000.0,69.84,69.8633,69.7778,69.8244,57000.0
2014-02-21 14:20:00,89.85,89.9,89.83,89.83,48000.0,69.84,69.8788,69.8244,69.8244,48000.0
2014-02-21 14:30:00,89.81,89.81,89.61,89.64,61800.0,69.8089,69.8089,69.6534,69.6767,61800.0
2014-02-21 14:40:00,89.63,89.7,89.6,89.63,50000.0,69.669,69.7234,69.6456,69.669,50000.0
2014-02-21 14:50:00,89.64,89.76,89.53,89.67,59800.0,69.6767,69.77,69.5912,69.7001,59800.0
2014-02-21 15:00:00,89.66,89.76,89.61,89.69,30800.0,69.6923,69.77,69.6534,69.7156,30800.0
2014-02-21 15:10:00,89.7,89.75,89.64,89.71,53800.0,69.7234,69.7622,69.6767,69.7311,53800.0
2014-02-21 15:20:00,89.71,89.78,89.7,89.75,49400.0,69.7311,69.7856,69.7234,69.7622,49400.0
2014-02-21 15:30:00,89.73,89.8,89.67,89.71,66800.0,69.7467,69.8011,69.7001,69.7311,66800.0
2014-02-21 15:40:00,89.72,89.79,89.65,89.7,116400.0,69.7389,69.7933,69.6845,69.7234,116400.0
2014-02-21 15:50:00,89.69,89.69,89.54,89.56,207200.0,69.7156,69.7156,69.599,69.6146,207200.0
2014-02-24 09:30:00,89.61,89.97,89.45,89.66,85600.0,69.6534,69.9332,69.5291,69.6923,85600.0
2014-02-24 09:40:00,89.71,89.91,89.61,89.78,74400.0,69.7311,69.8866,69.6534,69.7856,74400.0
2014-02-24 09:50:00,89.81,90.08,89.81,90.04,71400.0,69.8089,70.0187,69.8089,69.9877,71400.0
2014-02-24 10:00:00,90.05,90.12,89.97,90.05,101400.0,69.9954,70.0498,69.9332,69.9954,101400.0
2014-02-24 10:10:00,90.1,90.2,89.95,90.2,74200.0,70.0343,70.112,69.9177,70.112,74200.0
2014-02-24 10:20:00,90.17,90.33,90.14,90.33,95600.0,70.0887,70.2131,70.0654,70.2131,95600.0
2014-02-24 10:30:00,90.28,90.39,90.2,90.2,64000.0,70.1742,70.2597,70.112,70.112,64000.0
2014-02-24 10:40:00,90.2,90.23,90.05,90.13,81400.0,70.112,70.1353,69.9954,70.0576,81400.0
2014-02-24 10:50:00,90.2,90.36,90.12,90.12,48200.0,70.112,70.2364,70.0498,70.0498,48200.0
2014-02-24 11:00:00,90.12,90.23,90.08,90.17,37000.0,70.0498,70.1353,70.0187,70.0887,37000.0
2014-02-24 11:10:00,90.17,90.27,90.08,90.16,39000.0,70.0887,70.1664,70.0187,70.0809,39000.0
2014-02-24 11:20:00,90.12,90.32,90.1,90.32,64200.0,70.0498,70.2053,70.0343,70.2053,64200.0
2014-02-24 11:30:00,90.28,90.39,90.22,90.33,95400.0,70.1742,70.2597,70.1276,70.2131,95400.0
2014-02-24 11:40:00,90.33,90.38,90.24,90.31,47800.0,70.2131,70.2519,70.1431,70.1975,47800.0
2014-02-24 11:50:00,90.3,90.41,90.26,90.36,66400.0,70.1898,70.2753,70.1587,70.2364,66400.0
2014-02-24 12:00:00,90.35,90.56,90.35,90.52,72000.0,70.2286,70.3918,70.2286,70.3608,72000.0
2014-02-24 12:10:00,90.52,90.64,90.47,90.61,88000.0,70.3608,70.454,70.3219,70.4307,88000.0
2014-02-24 12:20:00,90.59,90.62,90.42,90.47,49400.0,70.4152,70.4385,70.283,70.3219,49400.0
2014-02-24 12:30:00,90.49,90.63,90.44,90.57,99400.0,70.3374,70.4463,70.2986,70.3996,99400.0
2014-02-24 12:40:00,90.57,90.57,90.29,90.31,56800.0,70.3996,70.3996,70.182,70.1975,56800.0
2014-02-24 12:50:00,90.32,90.41,90.27,90.39,25800.0,70.2053,70.2753,70.1664,70.2597,25800.0
2014-02-24 13:00:00,90.4,90.5,90.38,90.41,35000.0,70.2675,70.3452,70.2519,70.2753,35000.0
2014-02-24 13:10:00,90.39,90.39,90.33,90.35,29200.0,70.2597,70.2597,70.2131,70.2286,29200.0
2014-02-24 13:20:00,90.36,90.41,90.33,90.34,38200.0,70.2364,70.2753,70.2131,70.2208,38200.0
2014-02-24 13:30:00,90.35,90.41,90.24,90.24,30800.0,70.2286,70.2753,70.1431,70.1431,30800.0
2014-02-24 13:40:00,90.27,90.35,90.26,90.35,34400.0,70.1664,70.2286,70.1587,70.2286,34400.0
2014-02-24 13:50:00,90.33,90.35,90.26,90.26,39200.0,70.2131,70.2286,70.1587,70.1587,39200.0
2014-02-24 14:00:00,90.25,90.33,90.22,90.29,30000.0,70.1509,70.2131,70.1276,70.182,30000.0
2014-02-24 14:10:00,90.28,90.34,90.26,90.31,51400.0,70.1742,70.2208,70.1587,70.1975,51400.0
2014-02-24 14:20:00,90.33,90.33,90.22,90.27,93600.0,70.2131,70.2131,70.1276,70.1664,93600.0
2014-02-24 14:30:00,90.27,90.29,90.17,90.24,41400.0,70.1664,70.182,70.0887,70.1431,41400.0
2014-02-24 14:40:00,90.24,90.26,90.19,90.23,48000.0,70.1431,70.1587,70.1043,70.1353,48000.0
2014-02-24 14:50:00,90.22,90.25,90.18,90.19,77800.0,70.1276,70.1509,70.0965,70.1043,77800.0
2014-02-24 15:00:00,90.2,90.2,90.07,90.11,36200.0,70.112,70.112,70.011,70.0421,36200.0
2014-02-24 15:10:00,90.12,90.13,89.99,90.04,65800.0,70.0498,70.0576,69.9488,69.9877,65800.0
2014-02-24 15:20:00,90.05,90.11,89.96,89.96,61400.0,69.9954,70.0421,69.9255,69.9255,61400.0
2014-02-24 15:30:00,89.96,90.05,89.92,90.04,74000.0,69.9255,69.9954,69.8944,69.9877,74000.0
2014-02-24 15:40:00,90.04,90.07,89.96,90.05,78000.0,69.9877,70.011,69.9255,69.9954,78000.0
2014-02-24 15:50:00,90.05,90.05,89.79,89.81,204600.0,69.9954,69.9954,69.7933,69.8089,204600.0
2014-02-25 09:30:00,89.99,90.04,89.33,89.46,121000.0,69.9488,69.9877,69.4358,69.5368,121000.0
2014-02-25 09:40:00,89.42,89.46,89.02,89.17,52200.0,69.5057,69.5368,69.1948,69.3114,52200.0
2014-02-25 09:50:00,89.11,89.26,89.02,89.21,101400.0,69.2648,69.3814,69.1948,69.3425,101400.0
2014-02-25 10:00:00,89.2,89.39,89.02,89.3,51800.0,69.3347,69.4824,69.1948,69.4125,51800.0
2014-02-25 10:10:00,89.36,89.45,89.28,89.42,55600.0,69.4591,69.5291,69.3969,69.5057,55600.0
2014-02-25 10:20:00,89.42,89.63,89.4,89.52,79800.0,69.5057,69.669,69.4902,69.5835,79800.0
2014-02-25 10:30:00,89.38,89.51,89.36,89.42,40400.0,69.4746,69.5757,69.4591,69.5057,40400.0
2014-02-25 10:40:00,89.44,89.53,89.32,89.35,75800.0,69.5213,69.5912,69.428,69.4513,75800.0
2014-02-25 10:50:00,89.35,89.5,89.35,89.4,49200.0,69.4513,69.5679,69.4513,69.4902,49200.0
2014-02-25 11:00:00,89.4,89.41,89.3,89.35,24200.0,69.4902,69.498,69.4125,69.4513,24200.0
2014-02-25 11:10:00,89.35,89.71,89.35,89.67,76800.0,69.4513,69.7311,69.4513,69.7001,76800.0
2014-02-25 11:20:00,89.67,89.91,89.64,89.89,55600.0,69.7001,69.8866,69.6767,69.8711,55600.0
2014-02-25 11:30:00,89.88,89.95,89.79,89.89,71200.0,69.8633,69.9177,69.7933,69.8711,71200.0
2014-02-25 11:40:00,89.88,89.94,89.74,89.78,40600.0,69.8633,69.9099,69.7545,69.7856,40600.0
2014-02-25 11:50:00,89.77,89.77,89.55,89.57,43800.0,69.7778,69.7778,69.6068,69.6223,43800.0
2014-02-25 12:00:00,89.59,89.61,89.44,89.56,41200.0,69.6379,69.6534,69.5213,69.6146,41200.0
2014-02-25 12:10:00,89.56,89.6,89.5,89.56,38200.0,69.6146,69.6456,69.5679,69.6146,38200.0
2014-02-25 12:20:00,89.56,89.57,89.44,89.5,25200.0,69.6146,69.6223,69.5213,69.5679,25200.0
2014-02-25 12:30:00,89.5,89.55,89.44,89.48,29000.0,69.5679,69.6068,69.5213,69.5524,29000.0
2014-02-25 12:40:00,89.48,89.5,89.36,89.46,56200.0,69.5524,69.5679,69.4591,69.5368,56200.0
2014-02-25 12:50:00,89.49,89.55,89.46,89.47,44400.0,69.5601,69.6068,69.5368,69.5446,44400.0
2014-02-25 13:00:00,89.44,89.51,89.4,89.47,15800.0,69.5213,69.5757,69.4902,69.5446,15800.0
2014-02-25 13:10:00,89.48,89.56,89.46,89.5,20600.0,69.5524,69.6146,69.5368,69.5679,20600.0
2014-02-25 13:20:00,89.5,89.52,89.41,89.52,28800.0,69.5679,69.5835,69.498,69.5835,28800.0
2014-02-25 13:30:00,89.49,89.61,89.45,89.54,22200.0,69.5601,69.6534,69.5291,69.599,22200.0
2014-02-25 13:40:00,89.53,89.56,89.36,89.36,32400.0,69.5912,69.6146,69.4591,69.4591,32400.0
2014-02-25 13:50:00,89.39,89.46,89.39,89.46,22200.0,69.4824,69.5368,69.4824,69.5368,22200.0
2014-02-25 14:00:00,89.44,89.5,89.24,89.33,50600.0,69.5213,69.5679,69.3658,69.4358,50600.0
2014-02-25 14:10:00,89.3,89.38,89.27,89.36,53600.0,69.4125,69.4746,69.3891,69.4591,53600.0
2014-02-25 14:20:00,89.39,89.5,89.32,89.49,39200.0,69.4824,69.5679,69.428,69.5601,39200.0
2014-02-25 14:30:00,89.49,89.56,89.42,89.42,44000.0,69.5601,69.6146,69.5057,69.5057,44000.0
2014-02-25 14:40:00,89.42,89.54,89.42,89.49,33400.0,69.5057,69.599,69.5057,69.5601,33400.0
2014-02-25 14:50:00,89.49,89.53,89.41,89.5,22800.0,69.5601,69.5912,69.498,69.5679,22800.0
2014-02-25 15:00:00,89.49,89.49,89.31,89.31,32600.0,69.5601,69.5601,69.4202,69.4202,32600.0
2014-02-25 15:10:00,89.35,89.38,89.25,89.29,40000.0,69.4513,69.4746,69.3736,69.4047,40000.0
2014-02-25 15:20:00,89.3,89.31,89.17,89.17,41000.0,69.4125,69.4202,69.3114,69.3114,41000.0
2014-02-25 15:30:00,89.2,89.32,89.2,89.32,57400.0,69.3347,69.428,69.3347,69.428,57400.0
2014-02-25 15:40:00,89.32,89.32,89.11,89.26,122200.0,69.428,69.428,69.2648,69.3814,122200.0
2014-02-25 15:50:00,89.27,89.37,89.17,89.36,175000.0,69.3891,69.4669,69.3114,69.4591,175000.0
2014-02-26 09:30:00,89.0,89.11,88.75,88.92,116800.0,69.5345,69.6205,69.3392,69.472,116800.0
2014-02-26 09:40:00,88.83,88.97,88.56,88.64,73800.0,69.4017,69.5111,69.1907,69.2533,73800.0
2014-02-26 09:50:00,88.61,88.92,88.56,88.92,45000.0,69.2298,69.472,69.1907,69.472,45000.0
2014-02-26 10:00:00,88.88,89.2,88.8,89.02,138600.0,69.4408,69.6908,69.3783,69.5501,138600.0
2014-02-26 10:10:00,89.02,89.29,88.99,89.25,68200.0,69.5501,69.7611,69.5267,69.7298,68200.0
2014-02-26 10:20:00,89.25,89.47,89.16,89.43,51600.0,69.7298,69.9017,69.6595,69.8705,51600.0
2014-02-26 10:30:00,89.45,89.5,89.37,89.41,53800.0,69.8861,69.9252,69.8236,69.8548,53800.0
2014-02-26 10:40:00,89.41,89.43,89.26,89.36,47600.0,69.8548,69.8705,69.7376,69.8158,47600.0
2014-02-26 10:50:00,89.35,89.48,89.23,89.25,30600.0,69.808,69.9095,69.7142,69.7298,30600.0
2014-02-26 11:00:00,89.27,89.28,89.11,89.13,34600.0,69.7455,69.7533,69.6205,69.6361,34600.0
2014-02-26 11:10:00,89.16,89.29,89.11,89.24,40000.0,69.6595,69.7611,69.6205,69.722,40000.0
2014-02-26 11:20:00,89.22,89.33,89.13,89.32,54000.0,69.7064,69.7923,69.6361,69.7845,54000.0
2014-02-26 11:30:00,89.33,89.35,89.21,89.27,78800.0,69.7923,69.808,69.6986,69.7455,78800.0
2014-02-26 11:40:00,89.28,89.3,89.18,89.22,31200.0,69.7533,69.7689,69.6751,69.7064,31200.0
2014-02-26 11:50:00,89.22,89.29,89.19,89.24,19000.0,69.7064,69.7611,69.683,69.722,19000.0
2014-02-26 12:00:00,89.24,89.24,89.02,89.08,90200.0,69.722,69.722,69.5501,69.597,90200.0
2014-02-26 12:10:00,89.08,89.16,89.05,89.1,24200.0,69.597,69.6595,69.5736,69.6126,24200.0
2014-02-26 12:20:00,89.11,89.11,89.02,89.08,53000.0,69.6205,69.6205,69.5501,69.597,53000.0
2014-02-26 12:30:00,89.08,89.12,89.04,89.04,68600.0,69.597,69.6283,69.5658,69.5658,68600.0
2014-02-26 12:40:00,89.05,89.1,89.01,89.09,39000.0,69.5736,69.6126,69.5423,69.6048,39000.0
2014-02-26 12:50:00,89.1,89.14,89.04,89.04,28600.0,69.6126,69.6439,69.5658,69.5658,28600.0
2014-02-26 13:00:00,89.03,89.07,88.85,88.91,30600.0,69.558,69.5892,69.4173,69.4642,30600.0
2014-02-26 13:10:00,88.9,88.98,88.83,88.9,33800.0,69.4564,69.5189,69.4017,69.4564,33800.0
2014-02-26 13:20:00,88.9,88.95,88.88,88.93,21600.0,69.4564,69.4955,69.4408,69.4798,21600.0
2014-02-26 13:30:00,88.95,88.95,88.86,88.89,34200.0,69.4955,69.4955,69.4251,69.4486,34200.0
2014-02-26 13:40:00,88.91,89.02,88.91,88.96,46400.0,69.4642,69.5501,69.4642,69.5033,46400.0
2014-02-26 13:50:00,88.97,89.0,88.79,88.81,35800.0,69.5111,69.5345,69.3704,69.3861,35800.0
2014-02-26 14:00:00,88.81,88.84,88.65,88.65,44600.0,69.3861,69.4095,69.2611,69.2611,44600.0
2014-02-26 14:10:00,88.64,88.69,88.58,88.6,40600.0,69.2533,69.2923,69.2064,69.222,40600.0
2014-02-26 14:20:00,88.58,88.65,88.42,88.46,64400.0,69.2064,69.2611,69.0814,69.1126,64400.0
2014-02-26 14:30:00,88.47,88.51,88.38,88.49,54600.0,69.1204,69.1517,69.0501,69.1361,54600.0
2014-02-26 14:40:00,88.49,88.51,88.41,88.44,55800.0,69.1361,69.1517,69.0736,69.097,55800.0
2014-02-26 14:50:00,88.44,88.55,88.4,88.53,68800.0,69.097,69.1829,69.0657,69.1673,68800.0
2014-02-26 15:00:00,88.54,88.65,88.45,88.59,74800.0,69.1751,69.2611,69.1048,69.2142,74800.0
2014-02-26 15:10:00,88.57,88.64,88.5,88.57,61800.0,69.1986,69.2533,69.1439,69.1986,61800.0
2014-02-26 15:20:00,88.58,88.61,88.52,88.6,77600.0,69.2064,69.2298,69.1595,69.222,77600.0
2014-02-26 15:30:00,88.61,88.7,88.61,88.69,81200.0,69.2298,69.3001,69.2298,69.2923,81200.0
2014-02-26 15:40:00,88.69,88.71,88.54,88.55,102400.0,69.2923,69.3079,69.1751,69.1829,102400.0
2014-02-26 15:50:00,88.55,88.67,88.55,88.63,225200.0,69.1829,69.2767,69.1829,69.2454,225200.0
2014-02-27 09:30:00,88.45,89.54,88.39,88.7,166800.0,69.1048,69.9564,69.0579,69.3001,166800.0
2014-02-27 09:40:00,88.71,88.89,88.54,88.76,78600.0,69.3079,69.4486,69.1751,69.347,78600.0
2014-02-27 09:50:00,88.76,88.8,88.45,88.74,79200.0,69.347,69.3783,69.1048,69.3314,79200.0
2014-02-27 10:00:00,88.66,88.86,88.58,88.61,53000.0,69.2689,69.4251,69.2064,69.2298,53000.0
2014-02-27 10:10:00,88.61,88.89,88.49,88.8,48600.0,69.2298,69.4486,69.1361,69.3783,48600.0
2014-02-27 10:20:00,88.8,88.96,88.66,88.82,39000.0,69.3783,69.5033,69.2689,69.3939,39000.0
2014-02-27 10:30:00,88.86,89.03,88.82,89.03,20800.0,69.4251,69.558,69.3939,69.558,20800.0
2014-02-27 10:40:00,89.03,89.03,88.83,88.89,22400.0,69.558,69.558,69.4017,69.4486,22400.0
2014-02-27 10:50:00,88.92,89.11,88.92,89.05,74400.0,69.472,69.6205,69.472,69.5736,74400.0
2014-02-27 11:00:00,89.05,89.16,89.01,89.1,109200.0,69.5736,69.6595,69.5423,69.6126,109200.0
2014-02-27 11:10:00,89.1,89.18,89.06,89.06,65800.0,69.6126,69.6751,69.5814,69.5814,65800.0
2014-02-27 11:20:00,89.08,89.14,88.89,89.05,42600.0,69.597,69.6439,69.4486,69.5736,42600.0
2014-02-27 11:30:00,89.05,89.05,88.77,88.81,65600.0,69.5736,69.5736,69.3548,69.3861,65600.0
2014-02-27 11:40:00,88.83,88.85,88.74,88.79,44400.0,69.4017,69.4173,69.3314,69.3704,44400.0
2014-02-27 11:50:00,88.79,88.87,88.74,88.86,23400.0,69.3704,69.4329,69.3314,69.4251,23400.0
2014-02-27 12:00:00,88.86,88.92,88.74,88.74,30400.0,69.4251,69.472,69.3314,69.3314,30400.0
2014-02-27 12:10:00,88.73,88.88,88.73,88.82,42800.0,69.3236,69.4408,69.3236,69.3939,42800.0
2014-02-27 12:20:00,88.82,88.89,88.76,88.81,30400.0,69.3939,69.4486,69.347,69.3861,30400.0
2014-02-27 12:30:00,88.83,88.83,88.71,88.74,47800.0,69.4017,69.4017,69.3079,69.3314,47800.0
2014-02-27 12:40:00,88.74,88.76,88.66,88.67,23600.0,69.3314,69.347,69.2689,69.2767,23600.0
2014-02-27 12:50:00,88.67,88.7,88.64,88.7,34400.0,69.2767,69.3001,69.2533,69.3001,34400.0
2014-02-27 13:00:00,88.7,88.84,88.66,88.82,64600.0,69.3001,69.4095,69.2689,69.3939,64600.0
2014-02-27 13:10:00,88.85,88.85,88.74,88.76,25600.0,69.4173,69.4173,69.3314,69.347,25600.0
2014-02-27 13:20:00,88.73,88.88,88.71,88.87,44600.0,69.3236,69.4408,69.3079,69.4329,44600.0
2014-02-27 13:30:00,88.88,89.05,88.86,89.05,26000.0,69.4408,69.5736,69.4251,69.5736,26000.0
2014-02-27 13:40:00,89.06,89.06,89.0,89.02,25600.0,69.5814,69.5814,69.5345,69.5501,25600.0
2014-02-27 13:50:00,89.03,89.05,88.97,88.98,36000.0,69.558,69.5736,69.5111,69.5189,36000.0
2014-02-27 14:00:00,88.98,89.05,88.96,89.01,35400.0,69.5189,69.5736,69.5033,69.5423,35400.0
2014-02-27 14:10:00,89.02,89.05,88.99,89.02,29800.0,69.5501,69.5736,69.5267,69.5501,29800.0
2014-02-27 14:20:00,89.04,89.04,88.95,88.96,46200.0,69.5658,69.5658,69.4955,69.5033,46200.0
2014-02-27 14:30:00,88.96,89.03,88.93,88.99,51800.0,69.5033,69.558,69.4798,69.5267,51800.0
2014-02-27 14:40:00,88.99,89.08,88.98,89.08,40400.0,69.5267,69.597,69.5189,69.597,40400.0
2014-02-27 14:50:00,89.08,89.19,89.06,89.14,50400.0,69.597,69.683,69.5814,69.6439,50400.0
2014-02-27 15:00:00,89.14,89.29,89.08,89.28,86400.0,69.6439,69.7611,69.597,69.7533,86400.0
2014-02-27 15:10:00,89.28,89.38,89.26,89.3,88000.0,69.7533,69.8314,69.7376,69.7689,88000.0
2014-02-27 15:20:00,89.3,89.33,89.25,89.3,72800.0,69.7689,69.7923,69.7298,69.7689,72800.0
2014-02-27 15:30:00,89.32,89.32,89.21,89.21,68200.0,69.7845,69.7845,69.6986,69.6986,68200.0
2014-02-27 15:40:00,89.22,89.24,89.07,89.11,128200.0,69.7064,69.722,69.5892,69.6205,128200.0
2014-02-27 15:50:00,89.1,89.28,89.06,89.27,166400.0,69.6126,69.7533,69.5814,69.7455,166400.0
2014-02-28 09:30:00,89.39,89.6,89.11,89.58,128200.0,69.8392,70.0033,69.6205,69.9877,128200.0
2014-02-28 09:40:00,89.61,89.88,89.45,89.5,102000.0,70.0111,70.222,69.8861,69.9252,102000.0
2014-02-28 09:50:00,89.49,89.76,89.33,89.6,30600.0,69.9173,70.1283,69.7923,70.0033,30600.0
2014-02-28 10:00:00,89.63,90.12,89.63,90.12,95800.0,70.0267,70.4096,70.0267,70.4096,95800.0
2014-02-28 10:10:00,90.12,90.28,90.01,90.14,49600.0,70.4096,70.5346,70.3236,70.4252,49600.0
2014-02-28 10:20:00,90.12,90.38,90.1,90.31,66400.0,70.4096,70.6127,70.3939,70.558,66400.0
2014-02-28 10:30:00,90.34,90.35,90.13,90.16,76800.0,70.5814,70.5893,70.4174,70.4408,76800.0
2014-02-28 10:40:00,90.17,90.21,90.08,90.19,60200.0,70.4486,70.4799,70.3783,70.4642,60200.0
2014-02-28 10:50:00,90.21,90.45,90.19,90.43,122800.0,70.4799,70.6674,70.4642,70.6518,122800.0
2014-02-28 11:00:00,90.45,90.46,90.03,90.04,72800.0,70.6674,70.6752,70.3392,70.3471,72800.0
2014-02-28 11:10:00,90.07,90.07,89.91,89.92,66000.0,70.3705,70.3705,70.2455,70.2533,66000.0
2014-02-28 11:20:00,89.89,90.02,89.89,89.94,40400.0,70.2299,70.3314,70.2299,70.2689,40400.0
2014-02-28 11:30:00,89.94,90.1,89.89,90.04,48800.0,70.2689,70.3939,70.2299,70.3471,48800.0
2014-02-28 11:40:00,90.05,90.21,90.03,90.2,37400.0,70.3549,70.4799,70.3392,70.4721,37400.0
2014-02-28 11:50:00,90.2,90.32,90.16,90.27,39600.0,70.4721,70.5658,70.4408,70.5267,39600.0
2014-02-28 12:00:00,90.25,90.37,90.18,90.36,33400.0,70.5111,70.6049,70.4564,70.5971,33400.0
2014-02-28 12:10:00,90.38,90.38,90.26,90.33,38400.0,70.6127,70.6127,70.5189,70.5736,38400.0
2014-02-28 12:20:00,90.33,90.42,90.33,90.35,61800.0,70.5736,70.6439,70.5736,70.5893,61800.0
2014-02-28 12:30:00,90.37,90.51,90.37,90.45,79200.0,70.6049,70.7143,70.6049,70.6674,79200.0
2014-02-28 12:40:00,90.46,90.55,90.36,90.44,106000.0,70.6752,70.7455,70.5971,70.6596,106000.0
2014-02-28 12:50:00,90.44,90.47,90.39,90.42,27800.0,70.6596,70.683,70.6205,70.6439,27800.0
2014-02-28 13:00:00,90.42,90.56,90.42,90.53,39000.0,70.6439,70.7533,70.6439,70.7299,39000.0
2014-02-28 13:10:00,90.53,90.55,90.44,90.51,27000.0,70.7299,70.7455,70.6596,70.7143,27000.0
2014-02-28 13:20:00,90.5,90.56,90.44,90.56,36600.0,70.7064,70.7533,70.6596,70.7533,36600.0
2014-02-28 13:30:00,90.56,90.58,90.5,90.52,36200.0,70.7533,70.7689,70.7064,70.7221,36200.0
2014-02-28 13:40:00,90.52,90.52,90.36,90.36,39400.0,70.7221,70.7221,70.5971,70.5971,39400.0
2014-02-28 13:50:00,90.37,90.47,90.37,90.44,35200.0,70.6049,70.683,70.6049,70.6596,35200.0
2014-02-28 14:00:00,90.45,90.45,90.36,90.39,30800.0,70.6674,70.6674,70.5971,70.6205,30800.0
2014-02-28 14:10:00,90.41,90.45,90.36,90.42,35600.0,70.6361,70.6674,70.5971,70.6439,35600.0
2014-02-28 14:20:00,90.42,90.5,90.39,90.46,34800.0,70.6439,70.7064,70.6205,70.6752,34800.0
2014-02-28 14:30:00,90.46,90.46,90.33,90.35,53200.0,70.6752,70.6752,70.5736,70.5893,53200.0
2014-02-28 14:40:00,90.33,90.4,90.21,90.24,51200.0,70.5736,70.6283,70.4799,70.5033,51200.0
2014-02-28 14:50:00,90.24,90.3,90.18,90.23,59600.0,70.5033,70.5502,70.4564,70.4955,59600.0
2014-02-28 15:00:00,90.25,90.26,89.89,89.94,102400.0,70.5111,70.5189,70.2299,70.2689,102400.0
2014-02-28 15:10:00,89.88,90.15,89.8,90.01,101800.0,70.222,70.433,70.1595,70.3236,101800.0
2014-02-28 15:20:00,89.99,90.15,89.97,90.03,71000.0,70.308,70.433,70.2924,70.3392,71000.0
2014-02-28 15:30:00,90.02,90.18,90.02,90.11,88200.0,70.3314,70.4564,70.3314,70.4017,88200.0
2014-02-28 15:40:00,90.11,90.26,90.06,90.1,162000.0,70.4017,70.5189,70.3627,70.3939,162000.0
2014-02-28 15:50:00,90.1,90.33,90.05,90.12,406400.0,70.3939,70.5736,70.3549,70.4096,406400.0
2014-03-03 09:30:00,89.58,89.92,89.26,89.91,200600.0,69.9877,70.2533,69.7376,70.2455,200600.0
2014-03-03 09:40:00,89.9,89.97,89.56,89.74,119400.0,70.2377,70.2924,69.972,70.1127,119400.0
2014-03-03 09:50:00,89.78,89.89,89.57,89.73,79800.0,70.1439,70.2299,69.9798,70.1049,79800.0
2014-03-03 10:00:00,89.73,89.95,89.55,89.57,104600.0,70.1049,70.2767,69.9642,69.9798,104600.0
2014-03-03 10:10:00,89.63,89.63,89.26,89.36,79800.0,70.0267,70.0267,69.7376,69.8158,79800.0
2014-03-03 10:20:00,89.41,89.64,89.33,89.58,103200.0,69.8548,70.0345,69.7923,69.9877,103200.0
2014-03-03 10:30:00,89.55,89.65,89.44,89.49,59000.0,69.9642,70.0424,69.8783,69.9173,59000.0
2014-03-03 10:40:00,89.48,89.56,89.44,89.45,52800.0,69.9095,69.972,69.8783,69.8861,52800.0
2014-03-03 10:50:00,89.45,89.5,89.4,89.42,80000.0,69.8861,69.9252,69.847,69.8627,80000.0
2014-03-03 11:00:00,89.48,89.48,89.29,89.31,72200.0,69.9095,69.9095,69.7611,69.7767,72200.0
2014-03-03 11:10:00,89.31,89.31,89.14,89.21,73600.0,69.7767,69.7767,69.6439,69.6986,73600.0
2014-03-03 11:20:00,89.24,89.39,89.23,89.3,34400.0,69.722,69.8392,69.7142,69.7689,34400.0
2014-03-03 11:30:00,89.3,89.45,89.19,89.35,89000.0,69.7689,69.8861,69.683,69.808,89000.0
2014-03-03 11:40:00,89.35,89.5,89.26,89.3,64400.0,69.808,69.9252,69.7376,69.7689,64400.0
2014-03-03 11:50:00,89.29,89.42,89.27,89.33,44600.0,69.7611,69.8627,69.7455,69.7923,44600.0
2014-03-03 12:00:00,89.32,89.33,89.17,89.21,51600.0,69.7845,69.7923,69.6673,69.6986,51600.0
2014-03-03 12:10:00,89.23,89.54,89.17,89.44,115200.0,69.7142,69.9564,69.6673,69.8783,115200.0
2014-03-03 12:20:00,89.44,89.61,89.41,89.54,44400.0,69.8783,70.0111,69.8548,69.9564,44400.0
2014-03-03 12:30:00,89.52,89.72,89.5,89.66,51400.0,69.9408,70.097,69.9252,70.0502,51400.0
2014-03-03 12:40:00,89.66,89.67,89.48,89.5,60000.0,70.0502,70.058,69.9095,69.9252,60000.0
2014-03-03 12:50:00,89.51,89.64,89.47,89.6,48400.0,69.933,70.0345,69.9017,70.0033,48400.0
2014-03-03 13:00:00,89.6,89.72,89.6,89.63,73000.0,70.0033,70.097,70.0033,70.0267,73000.0
2014-03-03 13:10:00,89.64,89.71,89.58,89.69,36800.0,70.0345,70.0892,69.9877,70.0736,36800.0
2014-03-03 13:20:00,89.7,89.77,89.67,89.67,37200.0,70.0814,70.1361,70.058,70.058,37200.0
2014-03-03 13:30:00,89.67,89.68,89.5,89.61,70600.0,70.058,70.0658,69.9252,70.0111,70600.0
2014-03-03 13:40:00,89.61,89.71,89.55,89.63,90800.0,70.0111,70.0892,69.9642,70.0267,90800.0
2014-03-03 13:50:00,89.63,89.76,89.6,89.71,66800.0,70.0267,70.1283,70.0033,70.0892,66800.0
2014-03-03 14:00:00,89.75,89.83,89.7,89.7,83400.0,70.1205,70.183,70.0814,70.0814,83400.0
2014-03-03 14:10:00,89.74,89.83,89.56,89.57,173400.0,70.1127,70.183,69.972,69.9798,173400.0
2014-03-03 14:20:00,89.57,89.6,89.48,89.53,57000.0,69.9798,70.0033,69.9095,69.9486,57000.0
2014-03-03 14:30:00,89.54,89.76,89.51,89.74,43600.0,69.9564,70.1283,69.933,70.1127,43600.0
2014-03-03 14:40:00,89.74,89.92,89.71,89.85,32800.0,70.1127,70.2533,70.0892,70.1986,32800.0
2014-03-03 14:50:00,89.85,89.9,89.77,89.79,70600.0,70.1986,70.2377,70.1361,70.1517,70600.0
2014-03-03 15:00:00,89.79,89.85,89.64,89.72,48000.0,70.1517,70.1986,70.0345,70.097,48000.0
2014-03-03 15:10:00,89.73,89.74,89.56,89.63,69400.0,70.1049,70.1127,69.972,70.0267,69400.0
2014-03-03 15:20:00,89.62,89.64,89.44,89.56,69000.0,70.0189,70.0345,69.8783,69.972,69000.0
2014-03-03 15:30:00,89.55,89.69,89.48,89.6,131600.0,69.9642,70.0736,69.9095,70.0033,131600.0
2014-03-03 15:40:00,89.6,89.8,89.58,89.67,119600.0,70.0033,70.1595,69.9877,70.058,119600.0
2014-03-03 15:50:00,89.69,89.75,89.62,89.75,205600.0,70.0736,70.1205,70.0189,70.1205,205600.0
2014-03-04 09:30:00,90.9,91.18,90.57,90.95,134400.0,71.019,71.2377,70.7611,71.058,134400.0
2014-03-04 09:40:00,90.94,91.07,90.66,91.07,50600.0,71.0502,71.1518,70.8315,71.1518,50600.0
2014-03-04 09:50:00,91.05,91.27,90.99,91.25,214600.0,71.1362,71.308,71.0893,71.2924,214600.0
2014-03-04 10:00:00,91.23,91.35,91.01,91.28,158200.0,71.2768,71.3705,71.1049,71.3158,158200.0
2014-03-04 10:10:00,91.28,91.52,91.24,91.35,124000.0,71.3158,71.5034,71.2846,71.3705,124000.0
2014-03-04 10:20:00,91.37,91.58,91.3,91.5,139200.0,71.3862,71.5502,71.3315,71.4877,139200.0
2014-03-04 10:30:00,91.53,91.7,91.51,91.68,67400.0,71.5112,71.644,71.4955,71.6284,67400.0
2014-03-04 10:40:00,91.65,91.77,91.64,91.7,61400.0,71.6049,71.6987,71.5971,71.644,61400.0
2014-03-04 10:50:00,91.68,91.77,91.67,91.75,50000.0,71.6284,71.6987,71.6206,71.6831,50000.0
2014-03-04 11:00:00,91.75,91.82,91.69,91.77,57400.0,71.6831,71.7377,71.6362,71.6987,57400.0
2014-03-04 11:10:00,91.8,91.82,91.69,91.78,94600.0,71.7221,71.7377,71.6362,71.7065,94600.0
2014-03-04 11:20:00,91.78,91.82,91.71,91.82,48200.0,71.7065,71.7377,71.6518,71.7377,48200.0
2014-03-04 11:30:00,91.82,91.83,91.69,91.75,77000.0,71.7377,71.7456,71.6362,71.6831,77000.0
2014-03-04 11:40:00,91.74,91.81,91.71,91.79,96800.0,71.6752,71.7299,71.6518,71.7143,96800.0
2014-03-04 11:50:00,91.78,91.87,91.77,91.86,64400.0,71.7065,71.7768,71.6987,71.769,64400.0
2014-03-04 12:00:00,91.85,91.99,91.84,91.91,83600.0,71.7612,71.8706,71.7534,71.8081,83600.0
2014-03-04 12:10:00,91.92,92.04,91.89,92.04,52600.0,71.8159,71.9096,71.7924,71.9096,52600.0
2014-03-04 12:20:00,92.01,92.13,91.97,92.08,84800.0,71.8862,71.9799,71.8549,71.9409,84800.0
2014-03-04 12:30:00,92.05,92.15,91.98,92.07,73400.0,71.9174,71.9956,71.8627,71.9331,73400.0
2014-03-04 12:40:00,92.06,92.08,91.99,92.07,54400.0,71.9253,71.9409,71.8706,71.9331,54400.0
2014-03-04 12:50:00,92.08,92.11,92.02,92.1,79200.0,71.9409,71.9643,71.894,71.9565,79200.0
2014-03-04 13:00:00,92.08,92.19,92.04,92.11,87200.0,71.9409,72.0268,71.9096,71.9643,87200.0
2014-03-04 13:10:00,92.11,92.2,92.08,92.13,90600.0,71.9643,72.0346,71.9409,71.9799,90600.0
2014-03-04 13:20:00,92.14,92.27,92.11,92.19,66200.0,71.9878,72.0893,71.9643,72.0268,66200.0
2014-03-04 13:30:00,92.19,92.29,92.17,92.27,85000.0,72.0268,72.1049,72.0112,72.0893,85000.0
2014-03-04 13:40:00,92.28,92.38,92.2,92.27,106400.0,72.0971,72.1753,72.0346,72.0893,106400.0
2014-03-04 13:50:00,92.22,92.37,92.14,92.32,104000.0,72.0503,72.1675,71.9878,72.1284,104000.0
2014-03-04 14:00:00,92.33,92.35,92.23,92.35,187600.0,72.1362,72.1518,72.0581,72.1518,187600.0
2014-03-04 14:10:00,92.35,92.38,92.25,92.33,67400.0,72.1518,72.1753,72.0737,72.1362,67400.0
2014-03-04 14:20:00,92.33,92.42,92.2,92.2,61600.0,72.1362,72.2065,72.0346,72.0346,61600.0
2014-03-04 14:30:00,92.2,92.32,92.14,92.17,92200.0,72.0346,72.1284,71.9878,72.0112,92200.0
2014-03-04 14:40:00,92.16,92.23,92.07,92.08,64600.0,72.0034,72.0581,71.9331,71.9409,64600.0
2014-03-04 14:50:00,92.08,92.14,92.05,92.07,67400.0,71.9409,71.9878,71.9174,71.9331,67400.0
2014-03-04 15:00:00,92.07,92.14,92.04,92.06,78000.0,71.9331,71.9878,71.9096,71.9253,78000.0
2014-03-04 15:10:00,92.06,92.18,92.04,92.11,99000.0,71.9253,72.019,71.9096,71.9643,99000.0
2014-03-04 15:20:00,92.11,92.11,92.02,92.06,176200.0,71.9643,71.9643,71.894,71.9253,176200.0
2014-03-04 15:30:00,92.06,92.08,91.93,91.95,104200.0,71.9253,71.9409,71.8237,71.8393,104200.0
2014-03-04 15:40:00,91.95,92.02,91.81,91.83,183800.0,71.8393,71.894,71.7299,71.7456,183800.0
2014-03-04 15:50:00,91.84,91.93,91.8,91.91,380200.0,71.7534,71.8237,71.7221,71.8081,380200.0
2014-03-05 09:30:00,92.16,92.33,91.93,92.01,218800.0,72.0034,72.1362,71.8237,71.8862,218800.0
2014-03-05 09:40:00,92.05,92.36,92.02,92.33,101800.0,71.9174,72.1596,71.894,72.1362,101800.0
2014-03-05 09:50:00,92.32,92.36,91.89,91.95,170200.0,72.1284,72.1596,71.7924,71.8393,170200.0
2014-03-05 10:00:00,91.97,92.38,91.95,92.31,148000.0,71.8549,72.1753,71.8393,72.1206,148000.0
2014-03-05 10:10:00,92.28,92.38,92.17,92.21,113600.0,72.0971,72.1753,72.0112,72.0424,113600.0
2014-03-05 10:20:00,92.25,92.48,92.25,92.38,92400.0,72.0737,72.2534,72.0737,72.1753,92400.0
2014-03-05 10:30:00,92.42,92.44,92.23,92.23,89400.0,72.2065,72.2221,72.0581,72.0581,89400.0
2014-03-05 10:40:00,92.21,92.39,92.17,92.27,166400.0,72.0424,72.1831,72.0112,72.0893,166400.0
2014-03-05 10:50:00,92.24,92.31,92.19,92.31,53600.0,72.0659,72.1206,72.0268,72.1206,53600.0
2014-03-05 11:00:00,92.29,92.5,92.27,92.47,167400.0,72.1049,72.269,72.0893,72.2456,167400.0
2014-03-05 11:10:00,92.49,92.63,92.48,92.52,96400.0,72.2612,72.3706,72.2534,72.2846,96400.0
2014-03-05 11:20:00,92.52,92.73,92.52,92.7,96600.0,72.2846,72.4487,72.2846,72.4253,96600.0
2014-03-05 11:30:00,92.69,92.79,92.56,92.74,104800.0,72.4175,72.4956,72.3159,72.4565,104800.0
2014-03-05 11:40:00,92.74,92.91,92.69,92.9,117000.0,72.4565,72.5893,72.4175,72.5815,117000.0
2014-03-05 11:50:00,92.87,92.99,92.78,92.79,76800.0,72.5581,72.6518,72.4878,72.4956,76800.0
2014-03-05 12:00:00,92.79,92.84,92.56,92.56,52400.0,72.4956,72.5347,72.3159,72.3159,52400.0
2014-03-05 12:10:00,92.54,92.66,92.54,92.64,50800.0,72.3003,72.394,72.3003,72.3784,50800.0
2014-03-05 12:20:00,92.64,92.67,92.56,92.63,33200.0,72.3784,72.4018,72.3159,72.3706,33200.0
2014-03-05 12:30:00,92.63,92.66,92.5,92.5,25400.0,72.3706,72.394,72.269,72.269,25400.0
2014-03-05 12:40:00,92.5,92.51,92.36,92.41,30000.0,72.269,72.2768,72.1596,72.1987,30000.0
2014-03-05 12:50:00,92.39,92.39,92.32,92.36,42200.0,72.1831,72.1831,72.1284,72.1596,42200.0
2014-03-05 13:00:00,92.35,92.38,92.32,92.35,41800.0,72.1518,72.1753,72.1284,72.1518,41800.0
2014-03-05 13:10:00,92.33,92.49,92.33,92.41,203000.0,72.1362,72.2612,72.1362,72.1987,203000.0
2014-03-05 13:20:00,92.39,92.4,92.27,92.28,39800.0,72.1831,72.1909,72.0893,72.0971,39800.0
2014-03-05 13:30:00,92.29,92.29,92.21,92.23,35200.0,72.1049,72.1049,72.0424,72.0581,35200.0
2014-03-05 13:40:00,92.24,92.34,92.16,92.2,236000.0,72.0659,72.144,72.0034,72.0346,236000.0
2014-03-05 13:50:00,92.19,92.24,92.15,92.17,79400.0,72.0268,72.0659,71.9956,72.0112,79400.0
2014-03-05 14:00:00,92.17,92.25,92.13,92.17,109800.0,72.0112,72.0737,71.9799,72.0112,109800.0
2014-03-05 14:10:00,92.14,92.2,92.05,92.06,29000.0,71.9878,72.0346,71.9174,71.9253,29000.0
2014-03-05 14:20:00,92.08,92.14,92.04,92.14,38400.0,71.9409,71.9878,71.9096,71.9878,38400.0
2014-03-05 14:30:00,92.13,92.16,92.09,92.14,32200.0,71.9799,72.0034,71.9487,71.9878,32200.0
2014-03-05 14:40:00,92.14,92.14,92.07,92.11,45200.0,71.9878,71.9878,71.9331,71.9643,45200.0
2014-03-05 14:50:00,92.1,92.11,92.0,92.06,72200.0,71.9565,71.9643,71.8784,71.9253,72200.0
2014-03-05 15:00:00,92.08,92.08,91.92,91.95,89800.0,71.9409,71.9409,71.8159,71.8393,89800.0
2014-03-05 15:10:00,91.98,92.01,91.95,91.96,54800.0,71.8627,71.8862,71.8393,71.8471,54800.0
2014-03-05 15:20:00,91.96,92.03,91.93,92.02,56600.0,71.8471,71.9018,71.8237,71.894,56600.0
2014-03-05 15:30:00,92.02,92.08,91.99,92.08,62600.0,71.894,71.9409,71.8706,71.9409,62600.0
2014-03-05 15:40:00,92.09,92.09,91.96,92.03,76000.0,71.9487,71.9487,71.8471,71.9018,76000.0
2014-03-05 15:50:00,92.03,92.2,92.01,92.19,297000.0,71.9018,72.0346,71.8862,72.0268,297000.0
2014-03-06 09:30:00,92.3,92.97,92.16,92.95,147800.0,72.1128,72.6362,72.0034,72.6206,147800.0
2014-03-06 09:40:00,92.97,93.12,92.83,92.89,101600.0,72.6362,72.7534,72.5268,72.5737,101600.0
2014-03-06 09:50:00,92.88,93.55,92.88,93.47,137200.0,72.5659,73.0894,72.5659,73.0269,137200.0
2014-03-06 10:00:00,93.47,93.55,93.34,93.46,148800.0,73.0269,73.0894,72.9253,73.0191,148800.0
2014-03-06 10:10:00,93.46,93.53,93.16,93.21,63200.0,73.0191,73.0737,72.7847,72.8237,63200.0
2014-03-06 10:20:00,93.21,93.42,93.13,93.41,176800.0,72.8237,72.9878,72.7612,72.98,176800.0
2014-03-06 10:30:00,93.4,93.42,92.81,93.01,178600.0,72.9722,72.9878,72.5112,72.6675,178600.0
2014-03-06 10:40:00,93.01,93.13,93.01,93.09,13800.0,72.6675,72.7612,72.6675,72.73,13800.0
2014-03-06 10:50:00,93.11,93.16,93.02,93.07,58000.0,72.7456,72.7847,72.6753,72.7144,58000.0
2014-03-06 11:00:00,93.08,93.24,93.07,93.23,22200.0,72.7222,72.8472,72.7144,72.8394,22200.0
2014-03-06 11:10:00,93.23,93.26,93.13,93.21,22400.0,72.8394,72.8628,72.7612,72.8237,22400.0
2014-03-06 11:20:00,93.15,93.24,93.12,93.18,49800.0,72.7769,72.8472,72.7534,72.8003,49800.0
2014-03-06 11:30:00,93.15,93.17,92.92,92.94,95800.0,72.7769,72.7925,72.5972,72.6128,95800.0
2014-03-06 11:40:00,92.95,93.08,92.92,93.0,111600.0,72.6206,72.7222,72.5972,72.6597,111600.0
2014-03-06 11:50:00,93.02,93.11,92.98,93.03,66600.0,72.6753,72.7456,72.644,72.6831,66600.0
2014-03-06 12:00:00,93.01,93.02,92.92,92.98,35000.0,72.6675,72.6753,72.5972,72.644,35000.0
2014-03-06 12:10:00,92.99,93.02,92.94,92.98,20800.0,72.6518,72.6753,72.6128,72.644,20800.0
2014-03-06 12:20:00,92.98,93.01,92.89,92.89,25200.0,72.644,72.6675,72.5737,72.5737,25200.0
2014-03-06 12:30:00,92.88,92.96,92.84,92.95,105200.0,72.5659,72.6284,72.5347,72.6206,105200.0
2014-03-06 12:40:00,92.95,93.0,92.94,92.99,58400.0,72.6206,72.6597,72.6128,72.6518,58400.0
2014-03-06 12:50:00,92.99,93.03,92.88,92.95,123200.0,72.6518,72.6831,72.5659,72.6206,123200.0
2014-03-06 13:00:00,92.97,92.97,92.88,92.92,39000.0,72.6362,72.6362,72.5659,72.5972,39000.0
2014-03-06 13:10:00,92.94,92.94,92.78,92.86,26800.0,72.6128,72.6128,72.4878,72.5503,26800.0
2014-03-06 13:20:00,92.87,92.94,92.81,92.9,66600.0,72.5581,72.6128,72.5112,72.5815,66600.0
2014-03-06 13:30:00,92.92,93.01,92.92,92.97,27400.0,72.5972,72.6675,72.5972,72.6362,27400.0
2014-03-06 13:40:00,92.96,92.98,92.89,92.92,31200.0,72.6284,72.644,72.5737,72.5972,31200.0
2014-03-06 13:50:00,92.89,92.91,92.73,92.81,111000.0,72.5737,72.5893,72.4487,72.5112,111000.0
2014-03-06 14:00:00,92.82,92.82,92.68,92.76,99400.0,72.519,72.519,72.4097,72.4722,99400.0
2014-03-06 14:10:00,92.76,92.87,92.7,92.76,36200.0,72.4722,72.5581,72.4253,72.4722,36200.0
2014-03-06 14:20:00,92.76,92.92,92.76,92.9,50200.0,72.4722,72.5972,72.4722,72.5815,50200.0
2014-03-06 14:30:00,92.89,92.93,92.88,92.92,25200.0,72.5737,72.605,72.5659,72.5972,25200.0
2014-03-06 14:40:00,92.92,93.0,92.91,92.91,32000.0,72.5972,72.6597,72.5893,72.5893,32000.0
2014-03-06 14:50:00,92.92,92.96,92.86,92.89,26000.0,72.5972,72.6284,72.5503,72.5737,26000.0
2014-03-06 15:00:00,92.95,92.95,92.76,92.81,27200.0,72.6206,72.6206,72.4722,72.5112,27200.0
2014-03-06 15:10:00,92.82,92.86,92.8,92.86,29200.0,72.519,72.5503,72.5034,72.5503,29200.0
2014-03-06 15:20:00,92.88,92.99,92.85,92.98,96200.0,72.5659,72.6518,72.5425,72.644,96200.0
2014-03-06 15:30:00,92.99,93.03,92.97,93.01,86400.0,72.6518,72.6831,72.6362,72.6675,86400.0
2014-03-06 15:40:00,93.02,93.06,92.95,92.97,118000.0,72.6753,72.7065,72.6206,72.6362,118000.0
2014-03-06 15:50:00,92.96,92.98,92.89,92.94,210600.0,72.6284,72.644,72.5737,72.6128,210600.0
2014-03-07 09:30:00,93.29,93.74,93.03,93.29,237000.0,72.8862,73.2378,72.6831,72.8862,237000.0
2014-03-07 09:40:00,93.24,93.5,93.08,93.38,94400.0,72.8472,73.0503,72.7222,72.9566,94400.0
2014-03-07 09:50:00,93.38,93.8,93.32,93.8,142800.0,72.9566,73.2847,72.9097,73.2847,142800.0
2014-03-07 10:00:00,93.68,93.92,93.57,93.86,100200.0,73.1909,73.3784,73.105,73.3316,100200.0
2014-03-07 10:10:00,93.86,94.22,93.81,94.19,129000.0,73.3316,73.6128,73.2925,73.5894,129000.0
2014-03-07 10:20:00,94.17,94.25,93.97,93.99,221400.0,73.5738,73.6363,73.4175,73.4331,221400.0
2014-03-07 10:30:00,94.0,94.2,93.94,94.03,84200.0,73.4409,73.5972,73.3941,73.4644,84200.0
2014-03-07 10:40:00,94.07,94.16,93.86,93.95,66200.0,73.4956,73.566,73.3316,73.4019,66200.0
2014-03-07 10:50:00,93.95,94.08,93.86,93.97,244400.0,73.4019,73.5035,73.3316,73.4175,244400.0
2014-03-07 11:00:00,94.0,94.0,93.64,93.77,85800.0,73.4409,73.4409,73.1597,73.2613,85800.0
2014-03-07 11:10:00,93.77,93.82,93.72,93.75,96400.0,73.2613,73.3003,73.2222,73.2456,96400.0
2014-03-07 11:20:00,93.78,93.95,93.76,93.92,45200.0,73.2691,73.4019,73.2534,73.3784,45200.0
2014-03-07 11:30:00,93.92,94.01,93.82,93.96,47200.0,73.3784,73.4488,73.3003,73.4097,47200.0
2014-03-07 11:40:00,93.98,94.13,93.88,94.07,48400.0,73.4253,73.5425,73.3472,73.4956,48400.0
2014-03-07 11:50:00,94.07,94.09,93.97,94.04,99200.0,73.4956,73.5113,73.4175,73.4722,99200.0
2014-03-07 12:00:00,94.05,94.05,93.93,94.0,60000.0,73.48,73.48,73.3863,73.4409,60000.0
2014-03-07 12:10:00,94.02,94.14,93.97,94.11,67800.0,73.4566,73.5503,73.4175,73.5269,67800.0
2014-03-07 12:20:00,94.11,94.25,94.06,94.22,39600.0,73.5269,73.6363,73.4878,73.6128,39600.0
2014-03-07 12:30:00,94.21,94.3,94.14,94.28,77200.0,73.605,73.6753,73.5503,73.6597,77200.0
2014-03-07 12:40:00,94.28,94.28,94.14,94.16,31800.0,73.6597,73.6597,73.5503,73.566,31800.0
2014-03-07 12:50:00,94.16,94.17,94.05,94.08,40400.0,73.566,73.5738,73.48,73.5035,40400.0
2014-03-07 13:00:00,94.1,94.1,93.98,94.05,60600.0,73.5191,73.5191,73.4253,73.48,60600.0
2014-03-07 13:10:00,94.05,94.05,93.92,93.96,28600.0,73.48,73.48,73.3784,73.4097,28600.0
2014-03-07 13:20:00,93.99,93.99,93.8,93.83,31400.0,73.4331,73.4331,73.2847,73.3081,31400.0
2014-03-07 13:30:00,93.83,93.98,93.8,93.82,33000.0,73.3081,73.4253,73.2847,73.3003,33000.0
2014-03-07 13:40:00,93.8,93.86,93.75,93.83,37000.0,73.2847,73.3316,73.2456,73.3081,37000.0
2014-03-07 13:50:00,93.81,93.95,93.77,93.86,43400.0,73.2925,73.4019,73.2613,73.3316,43400.0
2014-03-07 14:00:00,93.86,93.89,93.68,93.68,57600.0,73.3316,73.355,73.1909,73.1909,57600.0
2014-03-07 14:10:00,93.68,93.83,93.63,93.63,28000.0,73.1909,73.3081,73.1519,73.1519,28000.0
2014-03-07 14:20:00,93.61,93.63,93.56,93.6,72000.0,73.1362,73.1519,73.0972,73.1284,72000.0
2014-03-07 14:30:00,93.6,93.69,93.56,93.66,47200.0,73.1284,73.1988,73.0972,73.1753,47200.0
2014-03-07 14:40:00,93.66,93.77,93.63,93.71,28800.0,73.1753,73.2613,73.1519,73.2144,28800.0
2014-03-07 14:50:00,93.72,93.8,93.71,93.75,35000.0,73.2222,73.2847,73.2144,73.2456,35000.0
2014-03-07 15:00:00,93.75,93.81,93.71,93.75,40600.0,73.2456,73.2925,73.2144,73.2456,40600.0
2014-03-07 15:10:00,93.76,93.82,93.67,93.78,63000.0,73.2534,73.3003,73.1831,73.2691,63000.0
2014-03-07 15:20:00,93.78,93.83,93.72,93.72,56000.0,73.2691,73.3081,73.2222,73.2222,56000.0
2014-03-07 15:30:00,93.73,93.77,93.55,93.57,68000.0,73.23,73.2613,73.0894,73.105,68000.0
2014-03-07 15:40:00,93.57,93.74,93.57,93.67,107000.0,73.105,73.2378,73.105,73.1831,107000.0
2014-03-07 15:50:00,93.67,93.78,93.64,93.77,173800.0,73.1831,73.2691,73.1597,73.2613,173800.0
2014-03-10 09:30:00,93.64,93.77,93.26,93.52,114400.0,73.1597,73.2613,72.8628,73.0659,114400.0
2014-03-10 09:40:00,93.5,93.53,93.35,93.5,37800.0,73.0503,73.0737,72.9331,73.0503,37800.0
2014-03-10 09:50:00,93.5,93.55,93.42,93.52,46800.0,73.0503,73.0894,72.9878,73.0659,46800.0
2014-03-10 10:00:00,93.5,93.52,93.32,93.33,71800.0,73.0503,73.0659,72.9097,72.9175,71800.0
2014-03-10 10:10:00,93.33,93.36,93.19,93.29,77000.0,72.9175,72.9409,72.8081,72.8862,77000.0
2014-03-10 10:20:00,93.28,93.36,93.15,93.3,65600.0,72.8784,72.9409,72.7769,72.894,65600.0
2014-03-10 10:30:00,93.23,93.23,93.01,93.03,39600.0,72.8394,72.8394,72.6675,72.6831,39600.0
2014-03-10 10:40:00,93.03,93.04,92.86,93.0,48000.0,72.6831,72.6909,72.5503,72.6597,48000.0
2014-03-10 10:50:00,92.97,93.0,92.86,92.88,46000.0,72.6362,72.6597,72.5503,72.5659,46000.0
2014-03-10 11:00:00,92.88,93.0,92.75,92.98,82000.0,72.5659,72.6597,72.4643,72.644,82000.0
2014-03-10 11:10:00,92.98,93.01,92.91,93.01,25000.0,72.644,72.6675,72.5893,72.6675,25000.0
2014-03-10 11:20:00,93.04,93.13,92.96,93.07,58400.0,72.6909,72.7612,72.6284,72.7144,58400.0
2014-03-10 11:30:00,93.07,93.1,93.0,93.08,45000.0,72.7144,72.7378,72.6597,72.7222,45000.0
2014-03-10 11:40:00,93.08,93.17,93.07,93.12,29400.0,72.7222,72.7925,72.7144,72.7534,29400.0
2014-03-10 11:50:00,93.13,93.14,92.89,92.97,48800.0,72.7612,72.769,72.5737,72.6362,48800.0
2014-03-10 12:00:00,92.98,92.99,92.88,92.92,41400.0,72.644,72.6518,72.5659,72.5972,41400.0
2014-03-10 12:10:00,92.96,92.98,92.86,92.95,31400.0,72.6284,72.644,72.5503,72.6206,31400.0
2014-03-10 12:20:00,92.95,93.01,92.89,92.94,84400.0,72.6206,72.6675,72.5737,72.6128,84400.0
2014-03-10 12:30:00,92.94,93.0,92.86,92.88,89000.0,72.6128,72.6597,72.5503,72.5659,89000.0
2014-03-10 12:40:00,92.87,92.96,92.82,92.89,70000.0,72.5581,72.6284,72.519,72.5737,70000.0
2014-03-10 12:50:00,92.91,93.06,92.9,92.98,99600.0,72.5893,72.7065,72.5815,72.644,99600.0
2014-03-10 13:00:00,92.97,93.01,92.89,92.92,102200.0,72.6362,72.6675,72.5737,72.5972,102200.0
2014-03-10 13:10:00,92.95,93.01,92.88,92.89,63800.0,72.6206,72.6675,72.5659,72.5737,63800.0
2014-03-10 13:20:00,92.88,92.96,92.86,92.88,66600.0,72.5659,72.6284,72.5503,72.5659,66600.0
2014-03-10 13:30:00,92.87,92.87,92.76,92.79,41800.0,72.5581,72.5581,72.4722,72.4956,41800.0
2014-03-10 13:40:00,92.78,92.86,92.76,92.86,43200.0,72.4878,72.5503,72.4722,72.5503,43200.0
2014-03-10 13:50:00,92.86,92.89,92.83,92.83,36600.0,72.5503,72.5737,72.5268,72.5268,36600.0
2014-03-10 14:00:00,92.83,92.92,92.81,92.92,43400.0,72.5268,72.5972,72.5112,72.5972,43400.0
2014-03-10 14:10:00,92.93,92.94,92.85,92.86,29000.0,72.605,72.6128,72.5425,72.5503,29000.0
2014-03-10 14:20:00,92.86,92.88,92.8,92.83,39000.0,72.5503,72.5659,72.5034,72.5268,39000.0
2014-03-10 14:30:00,92.83,92.9,92.83,92.89,34200.0,72.5268,72.5815,72.5268,72.5737,34200.0
2014-03-10 14:40:00,92.89,92.96,92.86,92.96,52800.0,72.5737,72.6284,72.5503,72.6284,52800.0
2014-03-10 14:50:00,92.96,93.02,92.93,92.95,31600.0,72.6284,72.6753,72.605,72.6206,31600.0
2014-03-10 15:00:00,92.95,93.1,92.92,93.1,41400.0,72.6206,72.7378,72.5972,72.7378,41400.0
2014-03-10 15:10:00,93.11,93.11,92.97,93.06,48400.0,72.7456,72.7456,72.6362,72.7065,48400.0
2014-03-10 15:20:00,93.05,93.07,93.0,93.04,62800.0,72.6987,72.7144,72.6597,72.6909,62800.0
2014-03-10 15:30:00,93.03,93.08,93.0,93.04,118600.0,72.6831,72.7222,72.6597,72.6909,118600.0
2014-03-10 15:40:00,93.04,93.18,93.01,93.16,123200.0,72.6909,72.8003,72.6675,72.7847,123200.0
2014-03-10 15:50:00,93.15,93.2,93.05,93.11,409400.0,72.7769,72.8159,72.6987,72.7456,409400.0
2014-03-11 09:30:00,93.26,93.35,93.05,93.09,97000.0,72.8628,72.9331,72.6987,72.73,97000.0
2014-03-11 09:40:00,93.14,93.34,92.89,92.98,66000.0,72.769,72.9253,72.5737,72.644,66000.0
2014-03-11 09:50:00,92.95,93.13,92.69,93.13,58400.0,72.6206,72.7612,72.4175,72.7612,58400.0
2014-03-11 10:00:00,93.17,93.2,92.66,92.83,109800.0,72.7925,72.8159,72.394,72.5268,109800.0
2014-03-11 10:10:00,92.79,92.83,92.7,92.76,217200.0,72.4956,72.5268,72.4253,72.4722,217200.0
2014-03-11 10:20:00,92.77,92.85,92.67,92.78,45600.0,72.48,72.5425,72.4018,72.4878,45600.0
2014-03-11 10:30:00,92.78,92.96,92.72,92.91,80800.0,72.4878,72.6284,72.4409,72.5893,80800.0
2014-03-11 10:40:00,92.91,93.05,92.85,92.99,54800.0,72.5893,72.6987,72.5425,72.6518,54800.0
2014-03-11 10:50:00,93.0,93.08,92.86,93.08,113400.0,72.6597,72.7222,72.5503,72.7222,113400.0
2014-03-11 11:00:00,93.08,93.16,93.03,93.06,29600.0,72.7222,72.7847,72.6831,72.7065,29600.0
2014-03-11 11:10:00,93.1,93.23,93.04,93.19,46200.0,72.7378,72.8394,72.6909,72.8081,46200.0
2014-03-11 11:20:00,93.2,93.32,93.18,93.22,63200.0,72.8159,72.9097,72.8003,72.8315,63200.0
2014-03-11 11:30:00,93.21,93.28,93.11,93.13,88200.0,72.8237,72.8784,72.7456,72.7612,88200.0
2014-03-11 11:40:00,93.16,93.16,92.86,92.88,64800.0,72.7847,72.7847,72.5503,72.5659,64800.0
2014-03-11 11:50:00,92.89,93.08,92.86,93.03,61400.0,72.5737,72.7222,72.5503,72.6831,61400.0
2014-03-11 12:00:00,93.02,93.04,92.86,92.86,29000.0,72.6753,72.6909,72.5503,72.5503,29000.0
2014-03-11 12:10:00,92.9,92.9,92.67,92.76,44600.0,72.5815,72.5815,72.4018,72.4722,44600.0
2014-03-11 12:20:00,92.72,92.96,92.71,92.95,47400.0,72.4409,72.6284,72.4331,72.6206,47400.0
2014-03-11 12:30:00,92.95,93.02,92.89,93.0,72000.0,72.6206,72.6753,72.5737,72.6597,72000.0
2014-03-11 12:40:00,93.01,93.09,92.98,93.07,22600.0,72.6675,72.73,72.644,72.7144,22600.0
2014-03-11 12:50:00,93.08,93.13,92.99,93.05,36200.0,72.7222,72.7612,72.6518,72.6987,36200.0
2014-03-11 13:00:00,92.98,93.05,92.96,93.04,25000.0,72.644,72.6987,72.6284,72.6909,25000.0
2014-03-11 13:10:00,93.04,93.16,93.03,93.08,17200.0,72.6909,72.7847,72.6831,72.7222,17200.0
2014-03-11 13:20:00,93.1,93.1,92.78,92.81,26600.0,72.7378,72.7378,72.4878,72.5112,26600.0
2014-03-11 13:30:00,92.79,93.02,92.77,92.95,31400.0,72.4956,72.6753,72.48,72.6206,31400.0
2014-03-11 13:40:00,92.96,93.1,92.96,93.07,17200.0,72.6284,72.7378,72.6284,72.7144,17200.0
2014-03-11 13:50:00,93.07,93.08,92.95,93.03,25200.0,72.7144,72.7222,72.6206,72.6831,25200.0
2014-03-11 14:00:00,92.99,93.09,92.99,93.01,45200.0,72.6518,72.73,72.6518,72.6675,45200.0
2014-03-11 14:10:00,93.01,93.05,92.91,92.99,34600.0,72.6675,72.6987,72.5893,72.6518,34600.0
2014-03-11 14:20:00,92.96,92.96,92.83,92.88,27200.0,72.6284,72.6284,72.5268,72.5659,27200.0
2014-03-11 14:30:00,92.86,92.88,92.73,92.74,38400.0,72.5503,72.5659,72.4487,72.4565,38400.0
2014-03-11 14:40:00,92.75,92.86,92.67,92.86,87400.0,72.4643,72.5503,72.4018,72.5503,87400.0
2014-03-11 14:50:00,92.86,92.95,92.84,92.84,85200.0,72.5503,72.6206,72.5347,72.5347,85200.0
2014-03-11 15:00:00,92.84,92.87,92.75,92.84,54200.0,72.5347,72.5581,72.4643,72.5347,54200.0
2014-03-11 15:10:00,92.84,92.88,92.72,92.85,33600.0,72.5347,72.5659,72.4409,72.5425,33600.0
2014-03-11 15:20:00,92.85,92.95,92.83,92.89,49800.0,72.5425,72.6206,72.5268,72.5737,49800.0
2014-03-11 15:30:00,92.88,92.95,92.76,92.82,50600.0,72.5659,72.6206,72.4722,72.519,50600.0
2014-03-11 15:40:00,92.82,92.88,92.75,92.82,71000.0,72.519,72.5659,72.4643,72.519,71000.0
2014-03-11 15:50:00,92.82,92.94,92.79,92.89,152200.0,72.519,72.6128,72.4956,72.5737,152200.0
2014-03-12 09:30:00,92.45,92.62,92.16,92.36,154200.0,72.23,72.3628,72.0034,72.1596,154200.0
2014-03-12 09:40:00,92.43,92.56,92.35,92.48,81000.0,72.2143,72.3159,72.1518,72.2534,81000.0
2014-03-12 09:50:00,92.43,92.47,92.2,92.3,141400.0,72.2143,72.2456,72.0346,72.1128,141400.0
2014-03-12 10:00:00,92.26,92.5,92.2,92.5,95800.0,72.0815,72.269,72.0346,72.269,95800.0
2014-03-12 10:10:00,92.56,92.66,92.49,92.58,89600.0,72.3159,72.394,72.2612,72.3315,89600.0
2014-03-12 10:20:00,92.66,93.08,92.58,92.92,103400.0,72.394,72.7222,72.3315,72.5972,103400.0
2014-03-12 10:30:00,92.92,93.02,92.85,92.94,56200.0,72.5972,72.6753,72.5425,72.6128,56200.0
2014-03-12 10:40:00,92.94,93.06,92.91,92.95,28800.0,72.6128,72.7065,72.5893,72.6206,28800.0
2014-03-12 10:50:00,92.91,93.22,92.89,93.15,47800.0,72.5893,72.8315,72.5737,72.7769,47800.0
2014-03-12 11:00:00,93.19,93.2,93.01,93.1,60600.0,72.8081,72.8159,72.6675,72.7378,60600.0
2014-03-12 11:10:00,93.11,93.22,93.05,93.17,24200.0,72.7456,72.8315,72.6987,72.7925,24200.0
2014-03-12 11:20:00,93.14,93.3,93.13,93.2,35200.0,72.769,72.894,72.7612,72.8159,35200.0
2014-03-12 11:30:00,93.24,93.3,93.08,93.11,30600.0,72.8472,72.894,72.7222,72.7456,30600.0
2014-03-12 11:40:00,93.11,93.14,93.04,93.14,16600.0,72.7456,72.769,72.6909,72.769,16600.0
2014-03-12 11:50:00,93.13,93.2,93.06,93.07,63200.0,72.7612,72.8159,72.7065,72.7144,63200.0
2014-03-12 12:00:00,93.07,93.2,93.05,93.18,27200.0,72.7144,72.8159,72.6987,72.8003,27200.0
2014-03-12 12:10:00,93.16,93.16,92.96,93.08,36200.0,72.7847,72.7847,72.6284,72.7222,36200.0
2014-03-12 12:20:00,93.06,93.22,93.06,93.21,51400.0,72.7065,72.8315,72.7065,72.8237,51400.0
2014-03-12 12:30:00,93.21,93.23,93.13,93.17,68400.0,72.8237,72.8394,72.7612,72.7925,68400.0
2014-03-12 12:40:00,93.16,93.28,93.14,93.2,38200.0,72.7847,72.8784,72.769,72.8159,38200.0
2014-03-12 12:50:00,93.2,93.35,93.18,93.33,45600.0,72.8159,72.9331,72.8003,72.9175,45600.0
2014-03-12 13:00:00,93.31,93.36,93.24,93.31,54600.0,72.9019,72.9409,72.8472,72.9019,54600.0
2014-03-12 13:10:00,93.33,93.33,93.21,93.29,96200.0,72.9175,72.9175,72.8237,72.8862,96200.0
2014-03-12 13:20:00,93.28,93.29,93.14,93.17,25800.0,72.8784,72.8862,72.769,72.7925,25800.0
2014-03-12 13:30:00,93.17,93.2,93.08,93.14,118400.0,72.7925,72.8159,72.7222,72.769,118400.0
2014-03-12 13:40:00,93.12,93.3,93.07,93.27,30800.0,72.7534,72.894,72.7144,72.8706,30800.0
2014-03-12 13:50:00,93.28,93.42,93.28,93.38,36400.0,72.8784,72.9878,72.8784,72.9566,36400.0
2014-03-12 14:00:00,93.38,93.52,93.38,93.5,70000.0,72.9566,73.0659,72.9566,73.0503,70000.0
2014-03-12 14:10:00,93.47,93.51,93.4,93.44,53000.0,73.0269,73.0581,72.9722,73.0034,53000.0
2014-03-12 14:20:00,93.44,93.58,93.42,93.57,51400.0,73.0034,73.1128,72.9878,73.105,51400.0
2014-03-12 14:30:00,93.56,93.57,93.51,93.52,48400.0,73.0972,73.105,73.0581,73.0659,48400.0
2014-03-12 14:40:00,93.52,93.56,93.42,93.46,36000.0,73.0659,73.0972,72.9878,73.0191,36000.0
2014-03-12 14:50:00,93.46,93.51,93.42,93.49,52000.0,73.0191,73.0581,72.9878,73.0425,52000.0
2014-03-12 15:00:00,93.49,93.56,93.47,93.52,56000.0,73.0425,73.0972,73.0269,73.0659,56000.0
2014-03-12 15:10:00,93.52,93.54,93.46,93.52,50800.0,73.0659,73.0816,73.0191,73.0659,50800.0
2014-03-12 15:20:00,93.5,93.54,93.46,93.49,62000.0,73.0503,73.0816,73.0191,73.0425,62000.0
2014-03-12 15:30:00,93.49,93.6,93.47,93.57,159400.0,73.0425,73.1284,73.0269,73.105,159400.0
2014-03-12 15:40:00,93.58,93.67,93.55,93.66,124400.0,73.1128,73.1831,73.0894,73.1753,124400.0
2014-03-12 15:50:00,93.66,93.79,93.65,93.75,239800.0,73.1753,73.2769,73.1675,73.2456,239800.0
2014-03-13 09:30:00,93.98,94.73,93.98,94.58,177400.0,73.4253,74.0113,73.4253,73.8941,177400.0
2014-03-13 09:40:00,94.64,94.68,94.28,94.44,72000.0,73.941,73.9722,73.6597,73.7847,72000.0
2014-03-13 09:50:00,94.42,94.61,94.39,94.44,111000.0,73.7691,73.9175,73.7457,73.7847,111000.0
2014-03-13 10:00:00,94.42,94.55,94.29,94.44,95600.0,73.7691,73.8707,73.6675,73.7847,95600.0
2014-03-13 10:10:00,94.44,94.51,94.33,94.39,68200.0,73.7847,73.8394,73.6988,73.7457,68200.0
2014-03-13 10:20:00,94.41,94.55,94.36,94.49,69000.0,73.7613,73.8707,73.7222,73.8238,69000.0
2014-03-13 10:30:00,94.46,94.53,94.21,94.28,118400.0,73.8003,73.855,73.605,73.6597,118400.0
2014-03-13 10:40:00,94.27,94.29,94.16,94.19,121600.0,73.6519,73.6675,73.566,73.5894,121600.0
2014-03-13 10:50:00,94.19,94.3,93.89,93.94,71400.0,73.5894,73.6753,73.355,73.3941,71400.0
2014-03-13 11:00:00,93.95,94.01,93.83,93.87,77400.0,73.4019,73.4488,73.3081,73.3394,77400.0
2014-03-13 11:10:00,93.89,94.08,93.83,94.0,72200.0,73.355,73.5035,73.3081,73.4409,72200.0
2014-03-13 11:20:00,93.98,94.02,93.74,93.79,99600.0,73.4253,73.4566,73.2378,73.2769,99600.0
2014-03-13 11:30:00,93.79,93.83,93.72,93.77,66000.0,73.2769,73.3081,73.2222,73.2613,66000.0
2014-03-13 11:40:00,93.75,93.76,93.63,93.67,47800.0,73.2456,73.2534,73.1519,73.1831,47800.0
2014-03-13 11:50:00,93.65,93.75,93.6,93.63,62000.0,73.1675,73.2456,73.1284,73.1519,62000.0
2014-03-13 12:00:00,93.6,93.69,93.44,93.5,90600.0,73.1284,73.1988,73.0034,73.0503,90600.0
2014-03-13 12:10:00,93.5,93.5,93.35,93.43,63400.0,73.0503,73.0503,72.9331,72.9956,63400.0
2014-03-13 12:20:00,93.43,93.48,93.37,93.4,86800.0,72.9956,73.0347,72.9487,72.9722,86800.0
2014-03-13 12:30:00,93.38,93.58,93.29,93.31,65800.0,72.9566,73.1128,72.8862,72.9019,65800.0
2014-03-13 12:40:00,93.29,93.42,93.29,93.42,47000.0,72.8862,72.9878,72.8862,72.9878,47000.0
2014-03-13 12:50:00,93.4,93.43,93.14,93.18,86800.0,72.9722,72.9956,72.769,72.8003,86800.0
2014-03-13 13:00:00,93.2,93.2,92.8,92.89,114800.0,72.8159,72.8159,72.5034,72.5737,114800.0
2014-03-13 13:10:00,92.89,93.03,92.88,93.01,100800.0,72.5737,72.6831,72.5659,72.6675,100800.0
2014-03-13 13:20:00,93.0,93.13,92.94,93.05,112600.0,72.6597,72.7612,72.6128,72.6987,112600.0
2014-03-13 13:30:00,93.11,93.19,93.0,93.02,36600.0,72.7456,72.8081,72.6597,72.6753,36600.0
2014-03-13 13:40:00,92.97,93.03,92.89,93.0,89800.0,72.6362,72.6831,72.5737,72.6597,89800.0
2014-03-13 13:50:00,93.0,93.16,92.92,93.08,59800.0,72.6597,72.7847,72.5972,72.7222,59800.0
2014-03-13 14:00:00,93.09,93.11,92.98,92.98,37600.0,72.73,72.7456,72.644,72.644,37600.0
2014-03-13 14:10:00,92.98,93.06,92.96,93.02,40800.0,72.644,72.7065,72.6284,72.6753,40800.0
2014-03-13 14:20:00,93.01,93.03,92.92,92.99,82600.0,72.6675,72.6831,72.5972,72.6518,82600.0
2014-03-13 14:30:00,92.92,93.06,92.92,92.99,76200.0,72.5972,72.7065,72.5972,72.6518,76200.0
2014-03-13 14:40:00,93.0,93.16,92.86,92.89,44000.0,72.6597,72.7847,72.5503,72.5737,44000.0
2014-03-13 14:50:00,92.94,92.98,92.86,92.93,44200.0,72.6128,72.644,72.5503,72.605,44200.0
2014-03-13 15:00:00,92.95,92.99,92.8,92.8,74600.0,72.6206,72.6518,72.5034,72.5034,74600.0
2014-03-13 15:10:00,92.81,92.86,92.74,92.74,57400.0,72.5112,72.5503,72.4565,72.4565,57400.0
2014-03-13 15:20:00,92.73,92.99,92.73,92.97,69400.0,72.4487,72.6518,72.4487,72.6362,69400.0
2014-03-13 15:30:00,92.98,92.99,92.88,92.99,123000.0,72.644,72.6518,72.5659,72.6518,123000.0
2014-03-13 15:40:00,92.99,93.04,92.96,93.0,194000.0,72.6518,72.6909,72.6284,72.6597,194000.0
2014-03-13 15:50:00,93.01,93.04,92.87,92.96,294200.0,72.6675,72.6909,72.5581,72.6284,294200.0
2014-03-14 09:30:00,92.73,93.07,92.59,93.01,117800.0,72.4487,72.7144,72.3393,72.6675,117800.0
2014-03-14 09:40:00,93.08,93.22,92.88,93.03,64200.0,72.7222,72.8315,72.5659,72.6831,64200.0
2014-03-14 09:50:00,93.03,93.08,92.54,92.58,65400.0,72.6831,72.7222,72.3003,72.3315,65400.0
2014-03-14 10:00:00,92.54,92.92,92.48,92.85,75000.0,72.3003,72.5972,72.2534,72.5425,75000.0
2014-03-14 10:10:00,92.85,92.92,92.73,92.77,73400.0,72.5425,72.5972,72.4487,72.48,73400.0
2014-03-14 10:20:00,92.77,92.78,92.63,92.67,152600.0,72.48,72.4878,72.3706,72.4018,152600.0
2014-03-14 10:30:00,92.69,92.95,92.64,92.93,52400.0,72.4175,72.6206,72.3784,72.605,52400.0
2014-03-14 10:40:00,92.96,92.99,92.79,92.83,41600.0,72.6284,72.6518,72.4956,72.5268,41600.0
2014-03-14 10:50:00,92.86,92.86,92.52,92.57,77800.0,72.5503,72.5503,72.2846,72.3237,77800.0
2014-03-14 11:00:00,92.57,92.62,92.28,92.33,159200.0,72.3237,72.3628,72.0971,72.1362,159200.0
2014-03-14 11:10:00,92.32,92.37,92.17,92.28,200200.0,72.1284,72.1675,72.0112,72.0971,200200.0
2014-03-14 11:20:00,92.26,92.3,92.1,92.28,77400.0,72.0815,72.1128,71.9565,72.0971,77400.0
2014-03-14 11:30:00,92.3,92.52,92.27,92.47,72000.0,72.1128,72.2846,72.0893,72.2456,72000.0
2014-03-14 11:40:00,92.5,92.61,92.44,92.6,85600.0,72.269,72.355,72.2221,72.3471,85600.0
2014-03-14 11:50:00,92.61,92.66,92.5,92.52,103200.0,72.355,72.394,72.269,72.2846,103200.0
2014-03-14 12:00:00,92.55,92.57,92.44,92.5,58600.0,72.3081,72.3237,72.2221,72.269,58600.0
2014-03-14 12:10:00,92.5,92.61,92.45,92.46,66600.0,72.269,72.355,72.23,72.2378,66600.0
2014-03-14 12:20:00,92.46,92.52,92.31,92.32,50800.0,72.2378,72.2846,72.1206,72.1284,50800.0
2014-03-14 12:30:00,92.33,92.53,92.26,92.48,58000.0,72.1362,72.2925,72.0815,72.2534,58000.0
2014-03-14 12:40:00,92.49,92.62,92.49,92.55,91200.0,72.2612,72.3628,72.2612,72.3081,91200.0
2014-03-14 12:50:00,92.53,92.64,92.51,92.61,46800.0,72.2925,72.3784,72.2768,72.355,46800.0
2014-03-14 13:00:00,92.64,92.66,92.57,92.63,42600.0,72.3784,72.394,72.3237,72.3706,42600.0
2014-03-14 13:10:00,92.63,92.69,92.57,92.67,23600.0,72.3706,72.4175,72.3237,72.4018,23600.0
2014-03-14 13:20:00,92.67,92.67,92.5,92.57,41800.0,72.4018,72.4018,72.269,72.3237,41800.0
2014-03-14 13:30:00,92.57,92.66,92.52,92.55,43600.0,72.3237,72.394,72.2846,72.3081,43600.0
2014-03-14 13:40:00,92.55,92.55,92.44,92.47,93400.0,72.3081,72.3081,72.2221,72.2456,93400.0
2014-03-14 13:50:00,92.43,92.6,92.43,92.6,39400.0,72.2143,72.3471,72.2143,72.3471,39400.0
2014-03-14 14:00:00,92.6,92.68,92.58,92.68,50200.0,72.3471,72.4097,72.3315,72.4097,50200.0
2014-03-14 14:10:00,92.68,92.74,92.58,92.71,68800.0,72.4097,72.4565,72.3315,72.4331,68800.0
2014-03-14 14:20:00,92.7,92.83,92.68,92.81,55800.0,72.4253,72.5268,72.4097,72.5112,55800.0
2014-03-14 14:30:00,92.78,92.81,92.69,92.69,36800.0,72.4878,72.5112,72.4175,72.4175,36800.0
2014-03-14 14:40:00,92.7,92.7,92.58,92.65,51200.0,72.4253,72.4253,72.3315,72.3862,51200.0
2014-03-14 14:50:00,92.67,92.67,92.5,92.52,56000.0,72.4018,72.4018,72.269,72.2846,56000.0
2014-03-14 15:00:00,92.52,92.63,92.5,92.58,74400.0,72.2846,72.3706,72.269,72.3315,74400.0
2014-03-14 15:10:00,92.56,92.61,92.5,92.51,47600.0,72.3159,72.355,72.269,72.2768,47600.0
2014-03-14 15:20:00,92.52,92.67,92.51,92.64,78600.0,72.2846,72.4018,72.2768,72.3784,78600.0
2014-03-14 15:30:00,92.64,92.74,92.55,92.64,127400.0,72.3784,72.4565,72.3081,72.3784,127400.0
2014-03-14 15:40:00,92.66,92.74,92.54,92.57,104800.0,72.394,72.4565,72.3003,72.3237,104800.0
2014-03-14 15:50:00,92.57,92.64,92.49,92.58,203400.0,72.3237,72.3784,72.2612,72.3315,203400.0
2014-03-17 09:30:00,93.24,93.74,93.17,93.67,195800.0,72.8472,73.2378,72.7925,73.1831,195800.0
2014-03-17 09:40:00,93.67,93.91,93.64,93.83,127200.0,73.1831,73.3706,73.1597,73.3081,127200.0
2014-03-17 09:50:00,93.81,93.92,93.69,93.82,119200.0,73.2925,73.3784,73.1988,73.3003,119200.0
2014-03-17 10:00:00,93.82,93.94,93.77,93.78,88200.0,73.3003,73.3941,73.2613,73.2691,88200.0
2014-03-17 10:10:00,93.76,93.8,93.56,93.61,72000.0,73.2534,73.2847,73.0972,73.1362,72000.0
2014-03-17 10:20:00,93.63,93.73,93.44,93.44,251400.0,73.1519,73.23,73.0034,73.0034,251400.0
2014-03-17 10:30:00,93.47,93.49,93.24,93.29,57600.0,73.0269,73.0425,72.8472,72.8862,57600.0
2014-03-17 10:40:00,93.29,93.38,93.1,93.24,50600.0,72.8862,72.9566,72.7378,72.8472,50600.0
2014-03-17 10:50:00,93.28,93.34,93.11,93.14,122600.0,72.8784,72.9253,72.7456,72.769,122600.0
2014-03-17 11:00:00,93.15,93.26,93.09,93.16,44000.0,72.7769,72.8628,72.73,72.7847,44000.0
2014-03-17 11:10:00,93.16,93.27,93.08,93.24,45800.0,72.7847,72.8706,72.7222,72.8472,45800.0
2014-03-17 11:20:00,93.24,93.25,93.06,93.17,59600.0,72.8472,72.855,72.7065,72.7925,59600.0
2014-03-17 11:30:00,93.17,93.17,93.07,93.12,40800.0,72.7925,72.7925,72.7144,72.7534,40800.0
2014-03-17 11:40:00,93.11,93.11,92.98,93.11,32000.0,72.7456,72.7456,72.644,72.7456,32000.0
2014-03-17 11:50:00,93.11,93.25,93.04,93.25,38400.0,72.7456,72.855,72.6909,72.855,38400.0
2014-03-17 12:00:00,93.29,93.31,93.24,93.29,32600.0,72.8862,72.9019,72.8472,72.8862,32600.0
2014-03-17 12:10:00,93.28,93.5,93.26,93.47,49200.0,72.8784,73.0503,72.8628,73.0269,49200.0
2014-03-17 12:20:00,93.46,93.54,93.46,93.51,43400.0,73.0191,73.0816,73.0191,73.0581,43400.0
2014-03-17 12:30:00,93.54,93.56,93.46,93.48,57200.0,73.0816,73.0972,73.0191,73.0347,57200.0
2014-03-17 12:40:00,93.48,93.53,93.48,93.51,46200.0,73.0347,73.0737,73.0347,73.0581,46200.0
2014-03-17 12:50:00,93.52,93.55,93.42,93.42,42400.0,73.0659,73.0894,72.9878,72.9878,42400.0
2014-03-17 13:00:00,93.42,93.46,93.38,93.41,28400.0,72.9878,73.0191,72.9566,72.98,28400.0
2014-03-17 13:10:00,93.43,93.43,93.33,93.37,29600.0,72.9956,72.9956,72.9175,72.9487,29600.0
2014-03-17 13:20:00,93.36,93.39,93.3,93.31,16400.0,72.9409,72.9644,72.894,72.9019,16400.0
2014-03-17 13:30:00,93.34,93.48,93.32,93.44,32000.0,72.9253,73.0347,72.9097,73.0034,32000.0
2014-03-17 13:40:00,93.46,93.48,93.42,93.42,18200.0,73.0191,73.0347,72.9878,72.9878,18200.0
2014-03-17 13:50:00,93.41,93.41,93.35,93.39,44000.0,72.98,72.98,72.9331,72.9644,44000.0
2014-03-17 14:00:00,93.39,93.45,93.39,93.44,34400.0,72.9644,73.0112,72.9644,73.0034,34400.0
2014-03-17 14:10:00,93.44,93.5,93.41,93.47,31600.0,73.0034,73.0503,72.98,73.0269,31600.0
2014-03-17 14:20:00,93.47,93.71,93.46,93.71,63600.0,73.0269,73.2144,73.0191,73.2144,63600.0
2014-03-17 14:30:00,93.71,93.76,93.59,93.67,49800.0,73.2144,73.2534,73.1206,73.1831,49800.0
2014-03-17 14:40:00,93.67,93.73,93.61,93.71,83800.0,73.1831,73.23,73.1362,73.2144,83800.0
2014-03-17 14:50:00,93.71,93.74,93.64,93.65,65800.0,73.2144,73.2378,73.1597,73.1675,65800.0
2014-03-17 15:00:00,93.66,93.69,93.54,93.69,56400.0,73.1753,73.1988,73.0816,73.1988,56400.0
2014-03-17 15:10:00,93.69,93.73,93.62,93.63,52600.0,73.1988,73.23,73.1441,73.1519,52600.0
2014-03-17 15:20:00,93.63,93.71,93.61,93.71,69400.0,73.1519,73.2144,73.1362,73.2144,69400.0
2014-03-17 15:30:00,93.71,93.77,93.69,93.74,76000.0,73.2144,73.2613,73.1988,73.2378,76000.0
2014-03-17 15:40:00,93.74,93.78,93.69,93.76,206000.0,73.2378,73.2691,73.1988,73.2534,206000.0
2014-03-17 15:50:00,93.74,93.81,93.65,93.69,148200.0,73.2378,73.2925,73.1675,73.1988,148200.0
2014-03-18 09:30:00,93.88,93.97,93.63,93.96,77400.0,73.3472,73.4175,73.1519,73.4097,77400.0
2014-03-18 09:40:00,93.96,94.11,93.94,93.94,153400.0,73.4097,73.5269,73.3941,73.3941,153400.0
2014-03-18 09:50:00,93.92,94.36,93.88,94.23,98600.0,73.3784,73.7222,73.3472,73.6206,98600.0
2014-03-18 10:00:00,94.28,94.48,94.28,94.3,108600.0,73.6597,73.816,73.6597,73.6753,108600.0
2014-03-18 10:10:00,94.3,94.72,94.28,94.71,74800.0,73.6753,74.0035,73.6597,73.9957,74800.0
2014-03-18 10:20:00,94.71,94.83,94.7,94.79,92200.0,73.9957,74.0894,73.9878,74.0582,92200.0
2014-03-18 10:30:00,94.79,94.94,94.73,94.94,89800.0,74.0582,74.1754,74.0113,74.1754,89800.0
2014-03-18 10:40:00,94.94,95.0,94.55,94.59,105200.0,74.1754,74.2222,73.8707,73.9019,105200.0
2014-03-18 10:50:00,94.58,94.58,94.31,94.36,53800.0,73.8941,73.8941,73.6831,73.7222,53800.0
2014-03-18 11:00:00,94.34,94.57,94.33,94.5,77000.0,73.7066,73.8863,73.6988,73.8316,77000.0
2014-03-18 11:10:00,94.49,94.66,94.41,94.66,36200.0,73.8238,73.9566,73.7613,73.9566,36200.0
2014-03-18 11:20:00,94.64,94.91,94.58,94.88,84600.0,73.941,74.1519,73.8941,74.1285,84600.0
2014-03-18 11:30:00,94.88,95.0,94.8,94.87,162200.0,74.1285,74.2222,74.066,74.1207,162200.0
2014-03-18 11:40:00,94.88,94.88,94.56,94.7,56200.0,74.1285,74.1285,73.8785,73.9878,56200.0
2014-03-18 11:50:00,94.69,94.91,94.63,94.85,72400.0,73.98,74.1519,73.9332,74.105,72400.0
2014-03-18 12:00:00,94.85,94.85,94.64,94.66,36000.0,74.105,74.105,73.941,73.9566,36000.0
2014-03-18 12:10:00,94.66,94.73,94.63,94.69,47400.0,73.9566,74.0113,73.9332,73.98,47400.0
2014-03-18 12:20:00,94.69,94.7,94.58,94.6,55400.0,73.98,73.9878,73.8941,73.9097,55400.0
2014-03-18 12:30:00,94.6,94.71,94.58,94.68,56600.0,73.9097,73.9957,73.8941,73.9722,56600.0
2014-03-18 12:40:00,94.68,94.79,94.61,94.76,38400.0,73.9722,74.0582,73.9175,74.0347,38400.0
2014-03-18 12:50:00,94.79,94.84,94.73,94.84,28600.0,74.0582,74.0972,74.0113,74.0972,28600.0
2014-03-18 13:00:00,94.83,94.91,94.82,94.83,48600.0,74.0894,74.1519,74.0816,74.0894,48600.0
2014-03-18 13:10:00,94.83,94.98,94.82,94.96,60200.0,74.0894,74.2066,74.0816,74.191,60200.0
2014-03-18 13:20:00,94.96,94.96,94.82,94.84,43400.0,74.191,74.191,74.0816,74.0972,43400.0
2014-03-18 13:30:00,94.84,94.88,94.74,94.74,33800.0,74.0972,74.1285,74.0191,74.0191,33800.0
2014-03-18 13:40:00,94.75,94.89,94.74,94.88,48400.0,74.0269,74.1363,74.0191,74.1285,48400.0
2014-03-18 13:50:00,94.89,94.9,94.85,94.89,50600.0,74.1363,74.1441,74.105,74.1363,50600.0
2014-03-18 14:00:00,94.89,94.89,94.73,94.77,33200.0,74.1363,74.1363,74.0113,74.0425,33200.0
2014-03-18 14:10:00,94.76,94.82,94.75,94.79,30000.0,74.0347,74.0816,74.0269,74.0582,30000.0
2014-03-18 14:20:00,94.79,94.83,94.77,94.82,33800.0,74.0582,74.0894,74.0425,74.0816,33800.0
2014-03-18 14:30:00,94.83,94.85,94.78,94.81,38400.0,74.0894,74.105,74.0504,74.0738,38400.0
2014-03-18 14:40:00,94.81,94.83,94.75,94.81,48600.0,74.0738,74.0894,74.0269,74.0738,48600.0
2014-03-18 14:50:00,94.81,94.83,94.72,94.73,29400.0,74.0738,74.0894,74.0035,74.0113,29400.0
2014-03-18 15:00:00,94.73,94.75,94.63,94.67,56000.0,74.0113,74.0269,73.9332,73.9644,56000.0
2014-03-18 15:10:00,94.67,94.7,94.59,94.7,55800.0,73.9644,73.9878,73.9019,73.9878,55800.0
2014-03-18 15:20:00,94.7,94.75,94.67,94.72,71600.0,73.9878,74.0269,73.9644,74.0035,71600.0
2014-03-18 15:30:00,94.72,94.73,94.65,94.66,168400.0,74.0035,74.0113,73.9488,73.9566,168400.0
2014-03-18 15:40:00,94.66,94.67,94.57,94.61,132400.0,73.9566,73.9644,73.8863,73.9175,132400.0
2014-03-18 15:50:00,94.6,94.72,94.55,94.67,200800.0,73.9097,74.0035,73.8707,73.9644,200800.0
2014-03-19 09:30:00,94.75,95.13,94.56,94.64,196200.0,74.0269,74.3238,73.8785,73.941,196200.0
2014-03-19 09:40:00,94.6,94.6,94.32,94.48,118800.0,73.9097,73.9097,73.691,73.816,118800.0
2014-03-19 09:50:00,94.48,94.49,94.21,94.32,111200.0,73.816,73.8238,73.605,73.691,111200.0
2014-03-19 10:00:00,94.33,94.48,94.33,94.44,76000.0,73.6988,73.816,73.6988,73.7847,76000.0
2014-03-19 10:10:00,94.44,94.58,94.36,94.48,103200.0,73.7847,73.8941,73.7222,73.816,103200.0
2014-03-19 10:20:00,94.48,94.57,94.44,94.48,72400.0,73.816,73.8863,73.7847,73.816,72400.0
2014-03-19 10:30:00,94.48,94.57,94.43,94.48,130600.0,73.816,73.8863,73.7769,73.816,130600.0
2014-03-19 10:40:00,94.48,94.48,94.31,94.39,50600.0,73.816,73.816,73.6831,73.7457,50600.0
2014-03-19 10:50:00,94.4,94.48,94.3,94.35,52200.0,73.7535,73.816,73.6753,73.7144,52200.0
2014-03-19 11:00:00,94.35,94.39,94.27,94.27,56400.0,73.7144,73.7457,73.6519,73.6519,56400.0
2014-03-19 11:10:00,94.29,94.29,94.19,94.21,136800.0,73.6675,73.6675,73.5894,73.605,136800.0
2014-03-19 11:20:00,94.21,94.21,94.01,94.08,74600.0,73.605,73.605,73.4488,73.5035,74600.0
2014-03-19 11:30:00,94.1,94.11,93.89,93.89,103200.0,73.5191,73.5269,73.355,73.355,103200.0
2014-03-19 11:40:00,93.89,94.11,93.83,94.06,55600.0,73.355,73.5269,73.3081,73.4878,55600.0
2014-03-19 11:50:00,94.06,94.1,93.99,94.01,50800.0,73.4878,73.5191,73.4331,73.4488,50800.0
2014-03-19 12:00:00,94.01,94.04,93.95,93.98,28800.0,73.4488,73.4722,73.4019,73.4253,28800.0
2014-03-19 12:10:00,93.98,94.12,93.96,94.12,49600.0,73.4253,73.5347,73.4097,73.5347,49600.0
2014-03-19 12:20:00,94.1,94.13,94.04,94.09,43600.0,73.5191,73.5425,73.4722,73.5113,43600.0
2014-03-19 12:30:00,94.08,94.1,94.04,94.08,39000.0,73.5035,73.5191,73.4722,73.5035,39000.0
2014-03-19 12:40:00,94.07,94.08,93.99,94.03,65400.0,73.4956,73.5035,73.4331,73.4644,65400.0
2014-03-19 12:50:00,94.02,94.06,93.94,94.06,23000.0,73.4566,73.4878,73.3941,73.4878,23000.0
2014-03-19 13:00:00,94.06,94.07,93.95,94.02,60000.0,73.4878,73.4956,73.4019,73.4566,60000.0
2014-03-19 13:10:00,94.03,94.16,94.03,94.15,107000.0,73.4644,73.566,73.4644,73.5581,107000.0
2014-03-19 13:20:00,94.15,94.18,94.1,94.12,37400.0,73.5581,73.5816,73.5191,73.5347,37400.0
2014-03-19 13:30:00,94.13,94.15,94.01,94.01,30800.0,73.5425,73.5581,73.4488,73.4488,30800.0
2014-03-19 13:40:00,94.01,94.01,93.92,93.95,53400.0,73.4488,73.4488,73.3784,73.4019,53400.0
2014-03-19 13:50:00,93.94,94.02,93.89,93.99,40400.0,73.3941,73.4566,73.355,73.4331,40400.0
2014-03-19 14:00:00,93.98,93.98,93.43,93.6,119600.0,73.4253,73.4253,72.9956,73.1284,119600.0
2014-03-19 14:10:00,93.61,93.84,93.52,93.78,59000.0,73.1362,73.3159,73.0659,73.2691,59000.0
2014-03-19 14:20:00,93.78,94.11,93.76,94.11,101400.0,73.2691,73.5269,73.2534,73.5269,101400.0
2014-03-19 14:30:00,94.07,94.21,94.01,94.07,84200.0,73.4956,73.605,73.4488,73.4956,84200.0
2014-03-19 14:40:00,94.08,94.09,93.83,93.87,44200.0,73.5035,73.5113,73.3081,73.3394,44200.0
2014-03-19 14:50:00,93.89,94.08,93.81,93.92,44800.0,73.355,73.5035,73.2925,73.3784,44800.0
2014-03-19 15:00:00,93.95,94.0,93.36,93.38,82000.0,73.4019,73.4409,72.9409,72.9566,82000.0
2014-03-19 15:10:00,93.41,93.57,93.11,93.53,88800.0,72.98,73.105,72.7456,73.0737,88800.0
2014-03-19 15:20:00,93.51,93.64,93.5,93.6,77000.0,73.0581,73.1597,73.0503,73.1284,77000.0
2014-03-19 15:30:00,93.61,93.75,93.51,93.67,126000.0,73.1362,73.2456,73.0581,73.1831,126000.0
2014-03-19 15:40:00,93.67,93.81,93.64,93.67,126600.0,73.1831,73.2925,73.1597,73.1831,126600.0
2014-03-19 15:50:00,93.69,93.7,93.41,93.45,381200.0,73.1988,73.2066,72.98,73.0112,381200.0
2014-03-20 09:30:00,93.22,94.3,93.19,93.33,133000.0,72.8315,73.6753,72.8081,72.9175,133000.0
2014-03-20 09:40:00,93.38,93.46,92.93,93.11,151800.0,72.9566,73.0191,72.605,72.7456,151800.0
2014-03-20 09:50:00,93.08,93.4,92.97,93.31,61800.0,72.7222,72.9722,72.6362,72.9019,61800.0
2014-03-20 10:00:00,93.33,93.83,93.15,93.82,71800.0,72.9175,73.3081,72.7769,73.3003,71800.0
2014-03-20 10:10:00,93.82,94.0,93.77,93.78,46600.0,73.3003,73.4409,73.2613,73.2691,46600.0
2014-03-20 10:20:00,93.82,93.88,93.58,93.71,40800.0,73.3003,73.3472,73.1128,73.2144,40800.0
2014-03-20 10:30:00,93.71,93.79,93.58,93.64,135200.0,73.2144,73.2769,73.1128,73.1597,135200.0
2014-03-20 10:40:00,93.66,93.94,93.66,93.79,61800.0,73.1753,73.3941,73.1753,73.2769,61800.0
2014-03-20 10:50:00,93.83,94.08,93.79,94.08,108200.0,73.3081,73.5035,73.2769,73.5035,108200.0
2014-03-20 11:00:00,94.08,94.11,93.94,94.11,42200.0,73.5035,73.5269,73.3941,73.5269,42200.0
2014-03-20 11:10:00,94.11,94.17,93.99,94.06,67400.0,73.5269,73.5738,73.4331,73.4878,67400.0
2014-03-20 11:20:00,94.07,94.14,93.99,94.14,49800.0,73.4956,73.5503,73.4331,73.5503,49800.0
2014-03-20 11:30:00,94.11,94.14,94.02,94.12,37400.0,73.5269,73.5503,73.4566,73.5347,37400.0
2014-03-20 11:40:00,94.1,94.16,94.02,94.11,36000.0,73.5191,73.566,73.4566,73.5269,36000.0
2014-03-20 11:50:00,94.14,94.19,94.07,94.08,58400.0,73.5503,73.5894,73.4956,73.5035,58400.0
2014-03-20 12:00:00,94.08,94.11,93.95,94.04,50000.0,73.5035,73.5269,73.4019,73.4722,50000.0
2014-03-20 12:10:00,94.05,94.24,94.02,94.2,49400.0,73.48,73.6285,73.4566,73.5972,49400.0
2014-03-20 12:20:00,94.2,94.33,94.19,94.31,47400.0,73.5972,73.6988,73.5894,73.6831,47400.0
2014-03-20 12:30:00,94.32,94.32,94.17,94.2,40400.0,73.691,73.691,73.5738,73.5972,40400.0
2014-03-20 12:40:00,94.22,94.38,94.18,94.38,63800.0,73.6128,73.7378,73.5816,73.7378,63800.0
2014-03-20 12:50:00,94.36,94.36,94.28,94.29,44200.0,73.7222,73.7222,73.6597,73.6675,44200.0
2014-03-20 13:00:00,94.3,94.36,94.28,94.33,41400.0,73.6753,73.7222,73.6597,73.6988,41400.0
2014-03-20 13:10:00,94.32,94.36,94.28,94.32,37800.0,73.691,73.7222,73.6597,73.691,37800.0
2014-03-20 13:20:00,94.32,94.32,94.21,94.24,38800.0,73.691,73.691,73.605,73.6285,38800.0
2014-03-20 13:30:00,94.23,94.32,94.11,94.14,98000.0,73.6206,73.691,73.5269,73.5503,98000.0
2014-03-20 13:40:00,94.16,94.2,94.08,94.2,27800.0,73.566,73.5972,73.5035,73.5972,27800.0
2014-03-20 13:50:00,94.21,94.23,94.14,94.16,66400.0,73.605,73.6206,73.5503,73.566,66400.0
2014-03-20 14:00:00,94.17,94.21,94.06,94.13,120200.0,73.5738,73.605,73.4878,73.5425,120200.0
2014-03-20 14:10:00,94.14,94.2,94.11,94.19,70600.0,73.5503,73.5972,73.5269,73.5894,70600.0
2014-03-20 14:20:00,94.18,94.21,94.14,94.2,30200.0,73.5816,73.605,73.5503,73.5972,30200.0
2014-03-20 14:30:00,94.21,94.24,94.13,94.23,27800.0,73.605,73.6285,73.5425,73.6206,27800.0
2014-03-20 14:40:00,94.24,94.25,94.14,94.17,41200.0,73.6285,73.6363,73.5503,73.5738,41200.0
2014-03-20 14:50:00,94.17,94.23,94.14,94.14,46800.0,73.5738,73.6206,73.5503,73.5503,46800.0
2014-03-20 15:00:00,94.12,94.12,94.04,94.08,38000.0,73.5347,73.5347,73.4722,73.5035,38000.0
2014-03-20 15:10:00,94.1,94.1,94.0,94.05,66200.0,73.5191,73.5191,73.4409,73.48,66200.0
2014-03-20 15:20:00,94.07,94.13,94.03,94.03,52200.0,73.4956,73.5425,73.4644,73.4644,52200.0
2014-03-20 15:30:00,94.04,94.14,94.03,94.14,52600.0,73.4722,73.5503,73.4644,73.5503,52600.0
2014-03-20 15:40:00,94.14,94.26,94.12,94.26,91200.0,73.5503,73.6441,73.5347,73.6441,91200.0
2014-03-20 15:50:00,94.26,94.35,94.12,94.3,248400.0,73.6441,73.7144,73.5347,73.6753,248400.0
2014-03-21 09:30:00,94.99,95.24,94.16,94.56,1231400.0,74.2144,74.4097,73.566,73.8785,1231400.0
2014-03-21 09:40:00,94.56,94.69,94.06,94.1,95400.0,73.8785,73.98,73.4878,73.5191,95400.0
2014-03-21 09:50:00,94.1,94.26,94.1,94.15,65200.0,73.5191,73.6441,73.5191,73.5581,65200.0
2014-03-21 10:00:00,94.17,94.29,94.13,94.25,99400.0,73.5738,73.6675,73.5425,73.6363,99400.0
2014-03-21 10:10:00,94.25,94.31,94.03,94.03,78800.0,73.6363,73.6831,73.4644,73.4644,78800.0
2014-03-21 10:20:00,94.03,94.1,93.97,94.04,71800.0,73.4644,73.5191,73.4175,73.4722,71800.0
2014-03-21 10:30:00,94.03,94.07,93.98,94.02,83400.0,73.4644,73.4956,73.4253,73.4566,83400.0
2014-03-21 10:40:00,94.02,94.28,93.99,94.27,54400.0,73.4566,73.6597,73.4331,73.6519,54400.0
2014-03-21 10:50:00,94.27,94.46,94.27,94.38,36200.0,73.6519,73.8003,73.6519,73.7378,36200.0
2014-03-21 11:00:00,94.39,94.45,94.3,94.33,29400.0,73.7457,73.7925,73.6753,73.6988,29400.0
2014-03-21 11:10:00,94.33,94.33,94.21,94.29,32400.0,73.6988,73.6988,73.605,73.6675,32400.0
2014-03-21 11:20:00,94.33,94.41,94.3,94.39,16600.0,73.6988,73.7613,73.6753,73.7457,16600.0
2014-03-21 11:30:00,94.39,94.48,94.36,94.37,30600.0,73.7457,73.816,73.7222,73.73,30600.0
2014-03-21 11:40:00,94.35,94.42,94.32,94.33,21000.0,73.7144,73.7691,73.691,73.6988,21000.0
2014-03-21 11:50:00,94.33,94.42,94.31,94.35,46800.0,73.6988,73.7691,73.6831,73.7144,46800.0
2014-03-21 12:00:00,94.36,94.49,94.35,94.49,30000.0,73.7222,73.8238,73.7144,73.8238,30000.0
2014-03-21 12:10:00,94.49,94.5,94.34,94.34,28200.0,73.8238,73.8316,73.7066,73.7066,28200.0
2014-03-21 12:20:00,94.35,94.35,94.17,94.23,29600.0,73.7144,73.7144,73.5738,73.6206,29600.0
2014-03-21 12:30:00,94.22,94.25,94.15,94.23,28200.0,73.6128,73.6363,73.5581,73.6206,28200.0
2014-03-21 12:40:00,94.22,94.32,94.18,94.23,32000.0,73.6128,73.691,73.5816,73.6206,32000.0
2014-03-21 12:50:00,94.22,94.26,94.19,94.21,26800.0,73.6128,73.6441,73.5894,73.605,26800.0
2014-03-21 13:00:00,94.2,94.23,94.16,94.17,32800.0,73.5972,73.6206,73.566,73.5738,32800.0
2014-03-21 13:10:00,94.18,94.19,93.95,93.98,67800.0,73.5816,73.5894,73.4019,73.4253,67800.0
2014-03-21 13:20:00,93.98,93.98,93.72,93.75,55400.0,73.4253,73.4253,73.2222,73.2456,55400.0
2014-03-21 13:30:00,93.76,93.83,93.72,93.78,65000.0,73.2534,73.3081,73.2222,73.2691,65000.0
2014-03-21 13:40:00,93.79,93.79,93.6,93.6,60000.0,73.2769,73.2769,73.1284,73.1284,60000.0
2014-03-21 13:50:00,93.62,93.82,93.6,93.75,63400.0,73.1441,73.3003,73.1284,73.2456,63400.0
2014-03-21 14:00:00,93.77,93.77,93.7,93.77,45600.0,73.2613,73.2613,73.2066,73.2613,45600.0
2014-03-21 14:10:00,93.74,93.79,93.7,93.7,57000.0,73.2378,73.2769,73.2066,73.2066,57000.0
2014-03-21 14:20:00,93.67,93.73,93.64,93.66,45000.0,73.1831,73.23,73.1597,73.1753,45000.0
2014-03-21 14:30:00,93.64,93.85,93.54,93.85,54400.0,73.1597,73.3238,73.0816,73.3238,54400.0
2014-03-21 14:40:00,93.85,93.92,93.82,93.88,36800.0,73.3238,73.3784,73.3003,73.3472,36800.0
2014-03-21 14:50:00,93.87,93.97,93.86,93.9,35600.0,73.3394,73.4175,73.3316,73.3628,35600.0
2014-03-21 15:00:00,93.91,93.92,93.69,93.8,68600.0,73.3706,73.3784,73.1988,73.2847,68600.0
2014-03-21 15:10:00,93.83,93.89,93.67,93.71,85200.0,73.3081,73.355,73.1831,73.2144,85200.0
2014-03-21 15:20:00,93.71,93.9,93.64,93.88,95400.0,73.2144,73.3628,73.1597,73.3472,95400.0
2014-03-21 15:30:00,93.88,93.88,93.61,93.61,91800.0,73.3472,73.3472,73.1362,73.1362,91800.0
2014-03-21 15:40:00,93.6,93.76,93.58,93.69,181600.0,73.1284,73.2534,73.1128,73.1988,181600.0
2014-03-21 15:50:00,93.69,93.82,93.53,93.61,475400.0,73.1988,73.3003,73.0737,73.1362,475400.0
2014-03-24 09:30:00,93.83,94.13,93.82,93.82,129400.0,73.3081,73.5425,73.3003,73.3003,129400.0
2014-03-24 09:40:00,93.82,93.85,93.16,93.36,229800.0,73.3003,73.3238,72.7847,72.9409,229800.0
2014-03-24 09:50:00,93.39,93.46,93.22,93.35,137400.0,72.9644,73.0191,72.8315,72.9331,137400.0
2014-03-24 10:00:00,93.35,93.36,93.12,93.31,73000.0,72.9331,72.9409,72.7534,72.9019,73000.0
2014-03-24 10:10:00,93.28,93.39,93.2,93.2,69600.0,72.8784,72.9644,72.8159,72.8159,69600.0
2014-03-24 10:20:00,93.21,93.23,93.01,93.17,65400.0,72.8237,72.8394,72.6675,72.7925,65400.0
2014-03-24 10:30:00,93.17,93.17,92.88,93.12,64200.0,72.7925,72.7925,72.5659,72.7534,64200.0
2014-03-24 10:40:00,93.13,93.33,93.12,93.25,97600.0,72.7612,72.9175,72.7534,72.855,97600.0
2014-03-24 10:50:00,93.25,93.27,93.05,93.07,167400.0,72.855,72.8706,72.6987,72.7144,167400.0
2014-03-24 11:00:00,93.07,93.08,92.77,92.84,206600.0,72.7144,72.7222,72.48,72.5347,206600.0
2014-03-24 11:10:00,92.86,93.01,92.78,92.99,101600.0,72.5503,72.6675,72.4878,72.6518,101600.0
2014-03-24 11:20:00,92.99,93.14,92.89,93.07,112000.0,72.6518,72.769,72.5737,72.7144,112000.0
2014-03-24 11:30:00,93.06,93.3,92.99,93.3,53200.0,72.7065,72.894,72.6518,72.894,53200.0
2014-03-24 11:40:00,93.28,93.31,93.13,93.17,41800.0,72.8784,72.9019,72.7612,72.7925,41800.0
2014-03-24 11:50:00,93.17,93.41,93.13,93.36,68000.0,72.7925,72.98,72.7612,72.9409,68000.0
2014-03-24 12:00:00,93.36,93.41,93.32,93.36,48600.0,72.9409,72.98,72.9097,72.9409,48600.0
2014-03-24 12:10:00,93.35,93.38,93.28,93.35,45400.0,72.9331,72.9566,72.8784,72.9331,45400.0
2014-03-24 12:20:00,93.37,93.45,93.3,93.33,43800.0,72.9487,73.0112,72.894,72.9175,43800.0
2014-03-24 12:30:00,93.33,93.37,93.27,93.31,50200.0,72.9175,72.9487,72.8706,72.9019,50200.0
2014-03-24 12:40:00,93.3,93.3,93.22,93.24,24400.0,72.894,72.894,72.8315,72.8472,24400.0
2014-03-24 12:50:00,93.24,93.41,93.21,93.37,72400.0,72.8472,72.98,72.8237,72.9487,72400.0
2014-03-24 13:00:00,93.35,93.47,93.33,93.39,83400.0,72.9331,73.0269,72.9175,72.9644,83400.0
2014-03-24 13:10:00,93.39,93.46,93.34,93.42,48600.0,72.9644,73.0191,72.9253,72.9878,48600.0
2014-03-24 13:20:00,93.42,93.51,93.41,93.51,32200.0,72.9878,73.0581,72.98,73.0581,32200.0
2014-03-24 13:30:00,93.51,93.66,93.5,93.56,32800.0,73.0581,73.1753,73.0503,73.0972,32800.0
2014-03-24 13:40:00,93.58,93.69,93.58,93.63,24800.0,73.1128,73.1988,73.1128,73.1519,24800.0
2014-03-24 13:50:00,93.65,93.8,93.62,93.8,36000.0,73.1675,73.2847,73.1441,73.2847,36000.0
2014-03-24 14:00:00,93.78,93.86,93.73,93.74,43000.0,73.2691,73.3316,73.23,73.2378,43000.0
2014-03-24 14:10:00,93.7,93.82,93.7,93.73,77800.0,73.2066,73.3003,73.2066,73.23,77800.0
2014-03-24 14:20:00,93.73,93.95,93.73,93.95,53800.0,73.23,73.4019,73.23,73.4019,53800.0
2014-03-24 14:30:00,93.95,94.01,93.77,93.78,101000.0,73.4019,73.4488,73.2613,73.2691,101000.0
2014-03-24 14:40:00,93.78,93.95,93.77,93.92,43000.0,73.2691,73.4019,73.2613,73.3784,43000.0
2014-03-24 14:50:00,93.93,93.93,93.73,93.79,56800.0,73.3863,73.3863,73.23,73.2769,56800.0
2014-03-24 15:00:00,93.79,93.82,93.73,93.8,86200.0,73.2769,73.3003,73.23,73.2847,86200.0
2014-03-24 15:10:00,93.8,93.84,93.77,93.83,106200.0,73.2847,73.3159,73.2613,73.3081,106200.0
2014-03-24 15:20:00,93.83,94.07,93.83,94.05,71800.0,73.3081,73.4956,73.3081,73.48,71800.0
2014-03-24 15:30:00,94.07,94.19,94.07,94.14,102600.0,73.4956,73.5894,73.4956,73.5503,102600.0
2014-03-24 15:40:00,94.14,94.28,94.05,94.17,171200.0,73.5503,73.6597,73.48,73.5738,171200.0
2014-03-24 15:50:00,94.16,94.17,94.0,94.01,305600.0,73.566,73.5738,73.4409,73.4488,305600.0
2014-03-25 09:30:00,94.24,94.66,94.15,94.15,143400.0,73.6285,73.9566,73.5581,73.5581,143400.0
2014-03-25 09:40:00,94.17,94.39,94.14,94.17,59600.0,73.5738,73.7457,73.5503,73.5738,59600.0
2014-03-25 09:50:00,94.17,94.27,94.15,94.26,75800.0,73.5738,73.6519,73.5581,73.6441,75800.0
2014-03-25 10:00:00,94.3,94.38,94.15,94.32,59600.0,73.6753,73.7378,73.5581,73.691,59600.0
2014-03-25 10:10:00,94.39,94.5,94.07,94.18,77000.0,73.7457,73.8316,73.4956,73.5816,77000.0
2014-03-25 10:20:00,94.19,94.19,93.89,94.11,118400.0,73.5894,73.5894,73.355,73.5269,118400.0
2014-03-25 10:30:00,94.11,94.13,93.94,94.03,94000.0,73.5269,73.5425,73.3941,73.4644,94000.0
2014-03-25 10:40:00,94.01,94.14,93.96,93.98,75000.0,73.4488,73.5503,73.4097,73.4253,75000.0
2014-03-25 10:50:00,93.96,93.98,93.82,93.85,154600.0,73.4097,73.4253,73.3003,73.3238,154600.0
2014-03-25 11:00:00,93.85,93.96,93.77,93.9,52200.0,73.3238,73.4097,73.2613,73.3628,52200.0
2014-03-25 11:10:00,93.9,94.11,93.88,94.11,46200.0,73.3628,73.5269,73.3472,73.5269,46200.0
2014-03-25 11:20:00,94.11,94.2,94.05,94.08,67200.0,73.5269,73.5972,73.48,73.5035,67200.0
2014-03-25 11:30:00,94.08,94.23,94.07,94.14,84200.0,73.5035,73.6206,73.4956,73.5503,84200.0
2014-03-25 11:40:00,94.08,94.14,94.03,94.06,57600.0,73.5035,73.5503,73.4644,73.4878,57600.0
2014-03-25 11:50:00,94.07,94.11,93.95,94.05,59800.0,73.4956,73.5269,73.4019,73.48,59800.0
2014-03-25 12:00:00,94.05,94.11,94.0,94.08,32200.0,73.48,73.5269,73.4409,73.5035,32200.0
2014-03-25 12:10:00,94.1,94.14,94.07,94.08,33200.0,73.5191,73.5503,73.4956,73.5035,33200.0
2014-03-25 12:20:00,94.08,94.08,93.89,93.96,96400.0,73.5035,73.5035,73.355,73.4097,96400.0
2014-03-25 12:30:00,93.95,94.03,93.91,93.97,44400.0,73.4019,73.4644,73.3706,73.4175,44400.0
2014-03-25 12:40:00,93.99,93.99,93.88,93.97,142200.0,73.4331,73.4331,73.3472,73.4175,142200.0
2014-03-25 12:50:00,93.98,94.1,93.98,94.05,42000.0,73.4253,73.5191,73.4253,73.48,42000.0
2014-03-25 13:00:00,94.05,94.08,93.94,94.0,29800.0,73.48,73.5035,73.3941,73.4409,29800.0
2014-03-25 13:10:00,94.0,94.0,93.89,93.98,40000.0,73.4409,73.4409,73.355,73.4253,40000.0
2014-03-25 13:20:00,94.01,94.14,94.01,94.11,26600.0,73.4488,73.5503,73.4488,73.5269,26600.0
2014-03-25 13:30:00,94.11,94.14,94.06,94.12,39200.0,73.5269,73.5503,73.4878,73.5347,39200.0
2014-03-25 13:40:00,94.14,94.14,94.05,94.08,39800.0,73.5503,73.5503,73.48,73.5035,39800.0
2014-03-25 13:50:00,94.08,94.12,93.98,94.08,58800.0,73.5035,73.5347,73.4253,73.5035,58800.0
2014-03-25 14:00:00,94.1,94.15,94.08,94.14,42200.0,73.5191,73.5581,73.5035,73.5503,42200.0
2014-03-25 14:10:00,94.13,94.17,93.95,93.97,40000.0,73.5425,73.5738,73.4019,73.4175,40000.0
2014-03-25 14:20:00,93.97,93.97,93.86,93.88,100600.0,73.4175,73.4175,73.3316,73.3472,100600.0
2014-03-25 14:30:00,93.86,93.89,93.85,93.86,54800.0,73.3316,73.355,73.3238,73.3316,54800.0
2014-03-25 14:40:00,93.86,93.92,93.84,93.9,48200.0,73.3316,73.3784,73.3159,73.3628,48200.0
2014-03-25 14:50:00,93.91,93.92,93.83,93.85,68800.0,73.3706,73.3784,73.3081,73.3238,68800.0
2014-03-25 15:00:00,93.84,93.91,93.8,93.91,59800.0,73.3159,73.3706,73.2847,73.3706,59800.0
2014-03-25 15:10:00,93.91,94.0,93.89,94.0,62400.0,73.3706,73.4409,73.355,73.4409,62400.0
2014-03-25 15:20:00,93.99,94.01,93.82,93.84,161600.0,73.4331,73.4488,73.3003,73.3159,161600.0
2014-03-25 15:30:00,93.85,93.88,93.64,93.64,270200.0,73.3238,73.3472,73.1597,73.1597,270200.0
2014-03-25 15:40:00,93.64,93.72,93.56,93.59,215400.0,73.1597,73.2222,73.0972,73.1206,215400.0
2014-03-25 15:50:00,93.58,93.71,93.49,93.51,432200.0,73.1128,73.2144,73.0425,73.0581,432200.0
2014-03-26 09:30:00,93.93,94.05,93.42,93.63,235800.0,73.3863,73.48,72.9878,73.1519,235800.0
2014-03-26 09:40:00,93.63,93.78,93.54,93.61,87800.0,73.1519,73.2691,73.0816,73.1362,87800.0
2014-03-26 09:50:00,93.61,93.77,93.59,93.61,129200.0,73.1362,73.2613,73.1206,73.1362,129200.0
2014-03-26 10:00:00,93.61,93.63,93.47,93.54,106800.0,73.1362,73.1519,73.0269,73.0816,106800.0
2014-03-26 10:10:00,93.54,93.57,93.36,93.46,79000.0,73.0816,73.105,72.9409,73.0191,79000.0
2014-03-26 10:20:00,93.46,93.55,93.28,93.29,105400.0,73.0191,73.0894,72.8784,72.8862,105400.0
2014-03-26 10:30:00,93.29,93.55,93.27,93.5,70200.0,72.8862,73.0894,72.8706,73.0503,70200.0
2014-03-26 10:40:00,93.5,93.56,93.39,93.48,104200.0,73.0503,73.0972,72.9644,73.0347,104200.0
2014-03-26 10:50:00,93.52,93.68,93.45,93.66,87600.0,73.0659,73.1909,73.0112,73.1753,87600.0
2014-03-26 11:00:00,93.65,93.78,93.61,93.76,71000.0,73.1675,73.2691,73.1362,73.2534,71000.0
2014-03-26 11:10:00,93.78,93.78,93.6,93.6,96000.0,73.2691,73.2691,73.1284,73.1284,96000.0
2014-03-26 11:20:00,93.64,93.7,93.61,93.66,43800.0,73.1597,73.2066,73.1362,73.1753,43800.0
2014-03-26 11:30:00,93.66,93.67,93.55,93.57,83800.0,73.1753,73.1831,73.0894,73.105,83800.0
2014-03-26 11:40:00,93.57,93.57,93.28,93.32,89800.0,73.105,73.105,72.8784,72.9097,89800.0
2014-03-26 11:50:00,93.33,93.36,93.26,93.31,114800.0,72.9175,72.9409,72.8628,72.9019,114800.0
2014-03-26 12:00:00,93.3,93.41,93.26,93.3,79000.0,72.894,72.98,72.8628,72.894,79000.0
2014-03-26 12:10:00,93.31,93.34,93.26,93.29,60400.0,72.9019,72.9253,72.8628,72.8862,60400.0
2014-03-26 12:20:00,93.3,93.33,93.24,93.24,124400.0,72.894,72.9175,72.8472,72.8472,124400.0
2014-03-26 12:30:00,93.24,93.29,93.14,93.22,73400.0,72.8472,72.8862,72.769,72.8315,73400.0
2014-03-26 12:40:00,93.21,93.22,93.02,93.1,65400.0,72.8237,72.8315,72.6753,72.7378,65400.0
2014-03-26 12:50:00,93.1,93.11,93.0,93.01,68600.0,72.7378,72.7456,72.6597,72.6675,68600.0
2014-03-26 13:00:00,93.01,93.21,93.01,93.13,54000.0,72.6675,72.8237,72.6675,72.7612,54000.0
2014-03-26 13:10:00,93.11,93.14,93.08,93.13,72200.0,72.7456,72.769,72.7222,72.7612,72200.0
2014-03-26 13:20:00,93.12,93.14,92.93,92.94,63600.0,72.7534,72.769,72.605,72.6128,63600.0
2014-03-26 13:30:00,92.92,92.98,92.83,92.9,112400.0,72.5972,72.644,72.5268,72.5815,112400.0
2014-03-26 13:40:00,92.89,92.89,92.58,92.66,120800.0,72.5737,72.5737,72.3315,72.394,120800.0
2014-03-26 13:50:00,92.66,92.85,92.6,92.83,41800.0,72.394,72.5425,72.3471,72.5268,41800.0
2014-03-26 14:00:00,92.83,92.86,92.74,92.78,79600.0,72.5268,72.5503,72.4565,72.4878,79600.0
2014-03-26 14:10:00,92.78,92.78,92.59,92.66,61200.0,72.4878,72.4878,72.3393,72.394,61200.0
2014-03-26 14:20:00,92.64,92.79,92.64,92.74,53600.0,72.3784,72.4956,72.3784,72.4565,53600.0
2014-03-26 14:30:00,92.74,92.75,92.58,92.58,61000.0,72.4565,72.4643,72.3315,72.3315,61000.0
2014-03-26 14:40:00,92.58,92.77,92.58,92.73,74400.0,72.3315,72.48,72.3315,72.4487,74400.0
2014-03-26 14:50:00,92.73,92.78,92.64,92.68,90200.0,72.4487,72.4878,72.3784,72.4097,90200.0
2014-03-26 15:00:00,92.67,92.78,92.62,92.62,87000.0,72.4018,72.4878,72.3628,72.3628,87000.0
2014-03-26 15:10:00,92.61,92.63,92.52,92.58,118800.0,72.355,72.3706,72.2846,72.3315,118800.0
2014-03-26 15:20:00,92.55,92.58,92.48,92.48,108000.0,72.3081,72.3315,72.2534,72.2534,108000.0
2014-03-26 15:30:00,92.47,92.64,92.45,92.61,109400.0,72.2456,72.3784,72.23,72.355,109400.0
2014-03-26 15:40:00,92.61,92.61,92.39,92.42,159400.0,72.355,72.355,72.1831,72.2065,159400.0
2014-03-26 15:50:00,92.4,92.44,92.15,92.16,384600.0,72.1909,72.2221,71.9956,72.0034,384600.0
2014-03-27 09:30:00,91.78,92.08,91.67,91.79,217600.0,71.7065,71.9409,71.6206,71.7143,217600.0
2014-03-27 09:40:00,91.79,91.79,91.44,91.56,126000.0,71.7143,71.7143,71.4409,71.5346,126000.0
2014-03-27 09:50:00,91.56,91.77,91.42,91.7,154000.0,71.5346,71.6987,71.4252,71.644,154000.0
2014-03-27 10:00:00,91.72,91.75,91.54,91.75,187600.0,71.6596,71.6831,71.519,71.6831,187600.0
2014-03-27 10:10:00,91.73,91.77,91.55,91.65,253200.0,71.6674,71.6987,71.5268,71.6049,253200.0
2014-03-27 10:20:00,91.65,92.1,91.65,91.99,109200.0,71.6049,71.9565,71.6049,71.8706,109200.0
2014-03-27 10:30:00,92.01,92.36,91.97,92.33,92000.0,71.8862,72.1596,71.8549,72.1362,92000.0
2014-03-27 10:40:00,92.33,92.63,92.29,92.57,75200.0,72.1362,72.3706,72.1049,72.3237,75200.0
2014-03-27 10:50:00,92.57,92.63,92.46,92.59,91200.0,72.3237,72.3706,72.2378,72.3393,91200.0
2014-03-27 11:00:00,92.6,92.63,92.38,92.4,49000.0,72.3471,72.3706,72.1753,72.1909,49000.0
2014-03-27 11:10:00,92.39,92.47,92.19,92.31,66800.0,72.1831,72.2456,72.0268,72.1206,66800.0
2014-03-27 11:20:00,92.27,92.47,92.26,92.39,68800.0,72.0893,72.2456,72.0815,72.1831,68800.0
2014-03-27 11:30:00,92.4,92.4,92.2,92.29,42800.0,72.1909,72.1909,72.0346,72.1049,42800.0
2014-03-27 11:40:00,92.29,92.31,92.11,92.2,94400.0,72.1049,72.1206,71.9643,72.0346,94400.0
2014-03-27 11:50:00,92.19,92.26,92.04,92.25,81200.0,72.0268,72.0815,71.9096,72.0737,81200.0
2014-03-27 12:00:00,92.27,92.32,91.97,91.99,114600.0,72.0893,72.1284,71.8549,71.8706,114600.0
2014-03-27 12:10:00,91.95,92.23,91.95,92.17,38800.0,71.8393,72.0581,71.8393,72.0112,38800.0
2014-03-27 12:20:00,92.16,92.38,92.12,92.38,44400.0,72.0034,72.1753,71.9721,72.1753,44400.0
2014-03-27 12:30:00,92.39,92.44,92.28,92.35,35200.0,72.1831,72.2221,72.0971,72.1518,35200.0
2014-03-27 12:40:00,92.37,92.4,92.25,92.36,58800.0,72.1675,72.1909,72.0737,72.1596,58800.0
2014-03-27 12:50:00,92.36,92.36,92.21,92.24,27200.0,72.1596,72.1596,72.0424,72.0659,27200.0
2014-03-27 13:00:00,92.23,92.4,92.22,92.33,45800.0,72.0581,72.1909,72.0503,72.1362,45800.0
2014-03-27 13:10:00,92.31,92.36,92.12,92.14,46600.0,72.1206,72.1596,71.9721,71.9878,46600.0
2014-03-27 13:20:00,92.12,92.26,92.07,92.22,64400.0,71.9721,72.0815,71.9331,72.0503,64400.0
2014-03-27 13:30:00,92.24,92.26,92.06,92.08,43000.0,72.0659,72.0815,71.9253,71.9409,43000.0
2014-03-27 13:40:00,92.08,92.1,91.94,91.95,43400.0,71.9409,71.9565,71.8315,71.8393,43400.0
2014-03-27 13:50:00,91.95,92.02,91.89,91.95,46800.0,71.8393,71.894,71.7924,71.8393,46800.0
2014-03-27 14:00:00,91.99,92.01,91.86,91.88,40200.0,71.8706,71.8862,71.769,71.7846,40200.0
2014-03-27 14:10:00,91.9,91.97,91.82,91.85,25600.0,71.8002,71.8549,71.7377,71.7612,25600.0
2014-03-27 14:20:00,91.85,91.94,91.78,91.88,50400.0,71.7612,71.8315,71.7065,71.7846,50400.0
2014-03-27 14:30:00,91.89,91.98,91.79,91.85,61400.0,71.7924,71.8627,71.7143,71.7612,61400.0
2014-03-27 14:40:00,91.86,91.9,91.81,91.81,47000.0,71.769,71.8002,71.7299,71.7299,47000.0
2014-03-27 14:50:00,91.81,91.92,91.73,91.75,83600.0,71.7299,71.8159,71.6674,71.6831,83600.0
2014-03-27 15:00:00,91.75,91.8,91.7,91.78,140800.0,71.6831,71.7221,71.644,71.7065,140800.0
2014-03-27 15:10:00,91.8,91.83,91.7,91.7,65400.0,71.7221,71.7456,71.644,71.644,65400.0
2014-03-27 15:20:00,91.72,91.87,91.71,91.79,92400.0,71.6596,71.7768,71.6518,71.7143,92400.0
2014-03-27 15:30:00,91.78,91.86,91.73,91.84,144000.0,71.7065,71.769,71.6674,71.7534,144000.0
2014-03-27 15:40:00,91.86,91.86,91.69,91.69,126800.0,71.769,71.769,71.6362,71.6362,126800.0
2014-03-27 15:50:00,91.69,91.79,91.6,91.66,284800.0,71.6362,71.7143,71.5659,71.6127,284800.0
2014-03-28 09:30:00,91.9,92.17,91.79,92.0,144600.0,71.8002,72.0112,71.7143,71.8784,144600.0
2014-03-28 09:40:00,92.07,92.11,91.86,91.97,101800.0,71.9331,71.9643,71.769,71.8549,101800.0
2014-03-28 09:50:00,92.02,92.02,91.76,91.94,90800.0,71.894,71.894,71.6909,71.8315,90800.0
2014-03-28 10:00:00,91.97,92.42,91.97,92.23,106000.0,71.8549,72.2065,71.8549,72.0581,106000.0
2014-03-28 10:10:00,92.23,92.27,92.16,92.19,128200.0,72.0581,72.0893,72.0034,72.0268,128200.0
2014-03-28 10:20:00,92.19,92.23,92.13,92.17,164600.0,72.0268,72.0581,71.9799,72.0112,164600.0
2014-03-28 10:30:00,92.15,92.24,92.1,92.18,74000.0,71.9956,72.0659,71.9565,72.019,74000.0
2014-03-28 10:40:00,92.17,92.2,92.11,92.14,108600.0,72.0112,72.0346,71.9643,71.9878,108600.0
2014-03-28 10:50:00,92.15,92.25,92.14,92.25,105800.0,71.9956,72.0737,71.9878,72.0737,105800.0
2014-03-28 11:00:00,92.24,92.27,92.12,92.12,159400.0,72.0659,72.0893,71.9721,71.9721,159400.0
2014-03-28 11:10:00,92.11,92.23,92.11,92.17,61600.0,71.9643,72.0581,71.9643,72.0112,61600.0
2014-03-28 11:20:00,92.19,92.24,92.14,92.16,81000.0,72.0268,72.0659,71.9878,72.0034,81000.0
2014-03-28 11:30:00,92.16,92.16,91.89,91.91,112800.0,72.0034,72.0034,71.7924,71.8081,112800.0
2014-03-28 11:40:00,91.9,92.01,91.83,91.96,73400.0,71.8002,71.8862,71.7456,71.8471,73400.0
2014-03-28 11:50:00,92.0,92.0,91.92,92.0,39800.0,71.8784,71.8784,71.8159,71.8784,39800.0
2014-03-28 12:00:00,91.99,92.03,91.91,91.98,41400.0,71.8706,71.9018,71.8081,71.8627,41400.0
2014-03-28 12:10:00,91.97,92.06,91.97,92.06,34800.0,71.8549,71.9253,71.8549,71.9253,34800.0
2014-03-28 12:20:00,92.08,92.13,91.99,92.0,31600.0,71.9409,71.9799,71.8706,71.8784,31600.0
2014-03-28 12:30:00,92.01,92.13,92.01,92.08,23400.0,71.8862,71.9799,71.8862,71.9409,23400.0
2014-03-28 12:40:00,92.08,92.13,92.08,92.12,20200.0,71.9409,71.9799,71.9409,71.9721,20200.0
2014-03-28 12:50:00,92.13,92.15,92.09,92.12,19600.0,71.9799,71.9956,71.9487,71.9721,19600.0
2014-03-28 13:00:00,92.14,92.17,92.08,92.17,28200.0,71.9878,72.0112,71.9409,72.0112,28200.0
2014-03-28 13:10:00,92.17,92.17,92.08,92.11,27600.0,72.0112,72.0112,71.9409,71.9643,27600.0
2014-03-28 13:20:00,92.1,92.17,92.09,92.17,23200.0,71.9565,72.0112,71.9487,72.0112,23200.0
2014-03-28 13:30:00,92.17,92.35,92.14,92.32,43400.0,72.0112,72.1518,71.9878,72.1284,43400.0
2014-03-28 13:40:00,92.32,92.41,92.32,92.39,29200.0,72.1284,72.1987,72.1284,72.1831,29200.0
2014-03-28 13:50:00,92.41,92.44,92.33,92.42,30600.0,72.1987,72.2221,72.1362,72.2065,30600.0
2014-03-28 14:00:00,92.42,92.42,92.16,92.17,72800.0,72.2065,72.2065,72.0034,72.0112,72800.0
2014-03-28 14:10:00,92.17,92.17,92.04,92.05,45000.0,72.0112,72.0112,71.9096,71.9174,45000.0
2014-03-28 14:20:00,92.07,92.13,92.05,92.1,47600.0,71.9331,71.9799,71.9174,71.9565,47600.0
2014-03-28 14:30:00,92.11,92.14,92.06,92.06,60600.0,71.9643,71.9878,71.9253,71.9253,60600.0
2014-03-28 14:40:00,92.08,92.11,92.01,92.11,48200.0,71.9409,71.9643,71.8862,71.9643,48200.0
2014-03-28 14:50:00,92.12,92.25,92.11,92.24,45400.0,71.9721,72.0737,71.9643,72.0659,45400.0
2014-03-28 15:00:00,92.24,92.29,92.13,92.15,35600.0,72.0659,72.1049,71.9799,71.9956,35600.0
2014-03-28 15:10:00,92.14,92.33,92.14,92.32,38600.0,71.9878,72.1362,71.9878,72.1284,38600.0
2014-03-28 15:20:00,92.32,92.33,92.24,92.3,47800.0,72.1284,72.1362,72.0659,72.1128,47800.0
2014-03-28 15:30:00,92.31,92.38,92.3,92.33,52800.0,72.1206,72.1753,72.1128,72.1362,52800.0
2014-03-28 15:40:00,92.33,92.37,92.25,92.28,67000.0,72.1362,72.1675,72.0737,72.0971,67000.0
2014-03-28 15:50:00,92.28,92.39,92.27,92.36,151400.0,72.0971,72.1831,72.0893,72.1596,151400.0
2014-03-31 09:30:00,92.89,93.4,92.55,93.29,164400.0,72.5737,72.9722,72.3081,72.8862,164400.0
2014-03-31 09:40:00,93.38,93.39,93.01,93.23,92800.0,72.9566,72.9644,72.6675,72.8394,92800.0
2014-03-31 09:50:00,93.28,93.63,93.28,93.52,66400.0,72.8784,73.1519,72.8784,73.0659,66400.0
2014-03-31 10:00:00,93.51,93.64,93.28,93.36,78400.0,73.0581,73.1597,72.8784,72.9409,78400.0
2014-03-31 10:10:00,93.38,93.53,93.29,93.32,76800.0,72.9566,73.0737,72.8862,72.9097,76800.0
2014-03-31 10:20:00,93.31,93.53,93.2,93.52,76600.0,72.9019,73.0737,72.8159,73.0659,76600.0
2014-03-31 10:30:00,93.54,93.68,93.51,93.53,75600.0,73.0816,73.1909,73.0581,73.0737,75600.0
2014-03-31 10:40:00,93.53,93.69,93.52,93.54,49000.0,73.0737,73.1988,73.0659,73.0816,49000.0
2014-03-31 10:50:00,93.53,93.63,93.53,93.61,40600.0,73.0737,73.1519,73.0737,73.1362,40600.0
2014-03-31 11:00:00,93.6,93.67,93.48,93.63,53600.0,73.1284,73.1831,73.0347,73.1519,53600.0
2014-03-31 11:10:00,93.64,93.66,93.6,93.64,62400.0,73.1597,73.1753,73.1284,73.1597,62400.0
2014-03-31 11:20:00,93.64,93.67,93.42,93.64,70800.0,73.1597,73.1831,72.9878,73.1597,70800.0
2014-03-31 11:30:00,93.65,93.76,93.65,93.74,59000.0,73.1675,73.2534,73.1675,73.2378,59000.0
2014-03-31 11:40:00,93.74,93.88,93.74,93.87,56200.0,73.2378,73.3472,73.2378,73.3394,56200.0
2014-03-31 11:50:00,93.88,93.94,93.77,93.77,44200.0,73.3472,73.3941,73.2613,73.2613,44200.0
2014-03-31 12:00:00,93.79,94.09,93.79,94.08,48000.0,73.2769,73.5113,73.2769,73.5035,48000.0
2014-03-31 12:10:00,94.1,94.21,94.04,94.21,54400.0,73.5191,73.605,73.4722,73.605,54400.0
2014-03-31 12:20:00,94.21,94.33,94.18,94.26,100800.0,73.605,73.6988,73.5816,73.6441,100800.0
2014-03-31 12:30:00,94.26,94.31,94.23,94.23,41200.0,73.6441,73.6831,73.6206,73.6206,41200.0
2014-03-31 12:40:00,94.24,94.26,93.87,93.97,85600.0,73.6285,73.6441,73.3394,73.4175,85600.0
2014-03-31 12:50:00,94.0,94.2,93.97,94.19,27800.0,73.4409,73.5972,73.4175,73.5894,27800.0
2014-03-31 13:00:00,94.17,94.17,94.04,94.13,28600.0,73.5738,73.5738,73.4722,73.5425,28600.0
2014-03-31 13:10:00,94.13,94.21,94.08,94.13,26000.0,73.5425,73.605,73.5035,73.5425,26000.0
2014-03-31 13:20:00,94.11,94.11,93.98,94.08,21400.0,73.5269,73.5269,73.4253,73.5035,21400.0
2014-03-31 13:30:00,94.08,94.1,93.91,93.91,23600.0,73.5035,73.5191,73.3706,73.3706,23600.0
2014-03-31 13:40:00,93.91,93.91,93.82,93.82,31800.0,73.3706,73.3706,73.3003,73.3003,31800.0
2014-03-31 13:50:00,93.79,93.79,93.71,93.72,27800.0,73.2769,73.2769,73.2144,73.2222,27800.0
2014-03-31 14:00:00,93.72,93.93,93.72,93.91,35000.0,73.2222,73.3863,73.2222,73.3706,35000.0
2014-03-31 14:10:00,93.89,93.96,93.86,93.88,43000.0,73.355,73.4097,73.3316,73.3472,43000.0
2014-03-31 14:20:00,93.87,93.89,93.84,93.89,26000.0,73.3394,73.355,73.3159,73.355,26000.0
2014-03-31 14:30:00,93.89,94.05,93.88,94.05,39600.0,73.355,73.48,73.3472,73.48,39600.0
2014-03-31 14:40:00,94.03,94.08,94.03,94.04,28400.0,73.4644,73.5035,73.4644,73.4722,28400.0
2014-03-31 14:50:00,94.02,94.11,93.98,94.02,28400.0,73.4566,73.5269,73.4253,73.4566,28400.0
2014-03-31 15:00:00,94.0,94.0,93.89,93.94,32400.0,73.4409,73.4409,73.355,73.3941,32400.0
2014-03-31 15:10:00,93.98,94.02,93.95,93.96,24400.0,73.4253,73.4566,73.4019,73.4097,24400.0
2014-03-31 15:20:00,93.96,94.06,93.94,93.99,57400.0,73.4097,73.4878,73.3941,73.4331,57400.0
2014-03-31 15:30:00,93.99,94.04,93.97,94.0,66000.0,73.4331,73.4722,73.4175,73.4409,66000.0
2014-03-31 15:40:00,94.0,94.0,93.83,93.85,119600.0,73.4409,73.4409,73.3081,73.3238,119600.0
2014-03-31 15:50:00,93.86,93.92,93.81,93.84,199200.0,73.3316,73.3784,73.2925,73.3159,199200.0
2014-04-01 09:30:00,94.19,94.27,93.53,93.58,122600.0,73.5894,73.6519,73.0737,73.1128,122600.0
2014-04-01 09:40:00,93.56,93.89,93.44,93.77,82800.0,73.0972,73.355,73.0034,73.2613,82800.0
2014-04-01 09:50:00,93.74,93.77,93.33,93.41,91200.0,73.2378,73.2613,72.9175,72.98,91200.0
2014-04-01 10:00:00,93.41,93.73,93.36,93.49,114400.0,72.98,73.23,72.9409,73.0425,114400.0
2014-04-01 10:10:00,93.54,93.65,93.47,93.55,45200.0,73.0816,73.1675,73.0269,73.0894,45200.0
2014-04-01 10:20:00,93.58,93.62,93.49,93.58,39200.0,73.1128,73.1441,73.0425,73.1128,39200.0
2014-04-01 10:30:00,93.6,93.61,93.54,93.58,44400.0,73.1284,73.1362,73.0816,73.1128,44400.0
2014-04-01 10:40:00,93.56,93.63,93.53,93.56,89600.0,73.0972,73.1519,73.0737,73.0972,89600.0
2014-04-01 10:50:00,93.53,93.6,93.5,93.55,73800.0,73.0737,73.1284,73.0503,73.0894,73800.0
2014-04-01 11:00:00,93.55,93.6,93.5,93.52,39000.0,73.0894,73.1284,73.0503,73.0659,39000.0
2014-04-01 11:10:00,93.52,93.58,93.52,93.57,27800.0,73.0659,73.1128,73.0659,73.105,27800.0
2014-04-01 11:20:00,93.57,93.58,93.55,93.55,23400.0,73.105,73.1128,73.0894,73.0894,23400.0
2014-04-01 11:30:00,93.57,93.6,93.5,93.6,50000.0,73.105,73.1284,73.0503,73.1284,50000.0
2014-04-01 11:40:00,93.61,93.63,93.52,93.52,27000.0,73.1362,73.1519,73.0659,73.0659,27000.0
2014-04-01 11:50:00,93.52,93.6,93.49,93.52,30800.0,73.0659,73.1284,73.0425,73.0659,30800.0
2014-04-01 12:00:00,93.52,93.52,93.35,93.47,29400.0,73.0659,73.0659,72.9331,73.0269,29400.0
2014-04-01 12:10:00,93.47,93.52,93.44,93.52,46200.0,73.0269,73.0659,73.0034,73.0659,46200.0
2014-04-01 12:20:00,93.53,93.58,93.49,93.58,19400.0,73.0737,73.1128,73.0425,73.1128,19400.0
2014-04-01 12:30:00,93.58,93.61,93.57,93.58,23400.0,73.1128,73.1362,73.105,73.1128,23400.0
2014-04-01 12:40:00,93.58,93.67,93.58,93.62,25800.0,73.1128,73.1831,73.1128,73.1441,25800.0
2014-04-01 12:50:00,93.64,93.73,93.63,93.73,16000.0,73.1597,73.23,73.1519,73.23,16000.0
2014-04-01 13:00:00,93.71,93.76,93.6,93.61,38200.0,73.2144,73.2534,73.1284,73.1362,38200.0
2014-04-01 13:10:00,93.61,93.68,93.57,93.66,43000.0,73.1362,73.1909,73.105,73.1753,43000.0
2014-04-01 13:20:00,93.66,93.67,93.58,93.64,54000.0,73.1753,73.1831,73.1128,73.1597,54000.0
2014-04-01 13:30:00,93.63,93.71,93.62,93.7,39000.0,73.1519,73.2144,73.1441,73.2066,39000.0
2014-04-01 13:40:00,93.73,93.86,93.67,93.75,42200.0,73.23,73.3316,73.1831,73.2456,42200.0
2014-04-01 13:50:00,93.75,93.81,93.74,93.8,21600.0,73.2456,73.2925,73.2378,73.2847,21600.0
2014-04-01 14:00:00,93.8,93.81,93.72,93.73,43200.0,73.2847,73.2925,73.2222,73.23,43200.0
2014-04-01 14:10:00,93.78,93.82,93.75,93.81,19800.0,73.2691,73.3003,73.2456,73.2925,19800.0
2014-04-01 14:20:00,93.79,93.88,93.78,93.87,42600.0,73.2769,73.3472,73.2691,73.3394,42600.0
2014-04-01 14:30:00,93.88,93.89,93.78,93.81,44600.0,73.3472,73.355,73.2691,73.2925,44600.0
2014-04-01 14:40:00,93.82,93.94,93.82,93.93,28200.0,73.3003,73.3941,73.3003,73.3863,28200.0
2014-04-01 14:50:00,93.92,93.95,93.89,93.94,38200.0,73.3784,73.4019,73.355,73.3941,38200.0
2014-04-01 15:00:00,93.94,93.99,93.92,93.98,45000.0,73.3941,73.4331,73.3784,73.4253,45000.0
2014-04-01 15:10:00,93.98,94.05,93.92,94.05,54800.0,73.4253,73.48,73.3784,73.48,54800.0
2014-04-01 15:20:00,94.05,94.11,94.01,94.08,55200.0,73.48,73.5269,73.4488,73.5035,55200.0
2014-04-01 15:30:00,94.08,94.09,93.95,94.0,75200.0,73.5035,73.5113,73.4019,73.4409,75200.0
2014-04-01 15:40:00,94.01,94.16,94.0,94.14,111200.0,73.4488,73.566,73.4409,73.5503,111200.0
2014-04-01 15:50:00,94.14,94.22,94.1,94.18,188400.0,73.5503,73.6128,73.5191,73.5816,188400.0
2014-04-02 09:30:00,94.18,94.58,94.08,94.5,186000.0,73.5816,73.8941,73.5035,73.8316,186000.0
2014-04-02 09:40:00,94.54,94.92,94.54,94.84,90600.0,73.8628,74.1597,73.8628,74.0972,90600.0
2014-04-02 09:50:00,94.83,94.87,94.6,94.71,123200.0,74.0894,74.1207,73.9097,73.9957,123200.0
2014-04-02 10:00:00,94.73,94.99,94.69,94.82,96000.0,74.0113,74.2144,73.98,74.0816,96000.0
2014-04-02 10:10:00,94.83,94.85,94.58,94.66,85400.0,74.0894,74.105,73.8941,73.9566,85400.0
2014-04-02 10:20:00,94.67,94.76,94.57,94.69,114200.0,73.9644,74.0347,73.8863,73.98,114200.0
2014-04-02 10:30:00,94.69,94.77,94.66,94.77,54600.0,73.98,74.0425,73.9566,74.0425,54600.0
2014-04-02 10:40:00,94.76,94.79,94.55,94.55,49600.0,74.0347,74.0582,73.8707,73.8707,49600.0
2014-04-02 10:50:00,94.57,94.81,94.55,94.74,73800.0,73.8863,74.0738,73.8707,74.0191,73800.0
2014-04-02 11:00:00,94.75,94.79,94.72,94.76,58000.0,74.0269,74.0582,74.0035,74.0347,58000.0
2014-04-02 11:10:00,94.76,94.76,94.54,94.6,63200.0,74.0347,74.0347,73.8628,73.9097,63200.0
2014-04-02 11:20:00,94.61,94.76,94.6,94.72,43000.0,73.9175,74.0347,73.9097,74.0035,43000.0
2014-04-02 11:30:00,94.72,94.75,94.6,94.67,135000.0,74.0035,74.0269,73.9097,73.9644,135000.0
2014-04-02 11:40:00,94.66,94.7,94.6,94.63,207400.0,73.9566,73.9878,73.9097,73.9332,207400.0
2014-04-02 11:50:00,94.63,94.64,94.57,94.6,77400.0,73.9332,73.941,73.8863,73.9097,77400.0
2014-04-02 12:00:00,94.6,94.61,94.54,94.6,54400.0,73.9097,73.9175,73.8628,73.9097,54400.0
2014-04-02 12:10:00,94.6,94.7,94.54,94.64,75400.0,73.9097,73.9878,73.8628,73.941,75400.0
2014-04-02 12:20:00,94.64,94.73,94.61,94.71,49400.0,73.941,74.0113,73.9175,73.9957,49400.0
2014-04-02 12:30:00,94.7,94.72,94.67,94.71,47200.0,73.9878,74.0035,73.9644,73.9957,47200.0
2014-04-02 12:40:00,94.7,94.73,94.65,94.71,27200.0,73.9878,74.0113,73.9488,73.9957,27200.0
2014-04-02 12:50:00,94.71,94.74,94.68,94.72,38000.0,73.9957,74.0191,73.9722,74.0035,38000.0
2014-04-02 13:00:00,94.72,94.72,94.64,94.65,34200.0,74.0035,74.0035,73.941,73.9488,34200.0
2014-04-02 13:10:00,94.65,94.65,94.51,94.52,22200.0,73.9488,73.9488,73.8394,73.8472,22200.0
2014-04-02 13:20:00,94.51,94.53,94.41,94.47,59200.0,73.8394,73.855,73.7613,73.8082,59200.0
2014-04-02 13:30:00,94.47,94.56,94.46,94.52,38800.0,73.8082,73.8785,73.8003,73.8472,38800.0
2014-04-02 13:40:00,94.5,94.55,94.49,94.54,28400.0,73.8316,73.8707,73.8238,73.8628,28400.0
2014-04-02 13:50:00,94.54,94.57,94.48,94.53,42600.0,73.8628,73.8863,73.816,73.855,42600.0
2014-04-02 14:00:00,94.54,94.69,94.52,94.67,70200.0,73.8628,73.98,73.8472,73.9644,70200.0
2014-04-02 14:10:00,94.69,94.69,94.63,94.66,28000.0,73.98,73.98,73.9332,73.9566,28000.0
2014-04-02 14:20:00,94.66,94.69,94.58,94.6,28200.0,73.9566,73.98,73.8941,73.9097,28200.0
2014-04-02 14:30:00,94.6,94.66,94.57,94.61,34000.0,73.9097,73.9566,73.8863,73.9175,34000.0
2014-04-02 14:40:00,94.61,94.67,94.61,94.63,58600.0,73.9175,73.9644,73.9175,73.9332,58600.0
2014-04-02 14:50:00,94.63,94.63,94.57,94.63,34200.0,73.9332,73.9332,73.8863,73.9332,34200.0
2014-04-02 15:00:00,94.64,94.65,94.58,94.59,45400.0,73.941,73.9488,73.8941,73.9019,45400.0
2014-04-02 15:10:00,94.58,94.67,94.56,94.67,65000.0,73.8941,73.9644,73.8785,73.9644,65000.0
2014-04-02 15:20:00,94.67,94.74,94.61,94.73,70400.0,73.9644,74.0191,73.9175,74.0113,70400.0
2014-04-02 15:30:00,94.73,94.76,94.7,94.71,61400.0,74.0113,74.0347,73.9878,73.9957,61400.0
2014-04-02 15:40:00,94.71,94.71,94.57,94.59,125600.0,73.9957,73.9957,73.8863,73.9019,125600.0
2014-04-02 15:50:00,94.58,94.61,94.51,94.54,228600.0,73.8941,73.9175,73.8394,73.8628,228600.0
2014-04-03 09:30:00,94.89,94.89,94.51,94.66,119600.0,74.1363,74.1363,73.8394,73.9566,119600.0
2014-04-03 09:40:00,94.64,94.7,94.06,94.06,62200.0,73.941,73.9878,73.4878,73.4878,62200.0
2014-04-03 09:50:00,94.06,94.43,93.85,94.31,91000.0,73.4878,73.7769,73.3238,73.6831,91000.0
2014-04-03 10:00:00,94.39,94.53,94.23,94.23,54000.0,73.7457,73.855,73.6206,73.6206,54000.0
2014-04-03 10:10:00,94.23,94.52,94.14,94.52,128000.0,73.6206,73.8472,73.5503,73.8472,128000.0
2014-04-03 10:20:00,94.54,94.64,94.53,94.55,56000.0,73.8628,73.941,73.855,73.8707,56000.0
2014-04-03 10:30:00,94.54,94.57,93.99,94.14,56800.0,73.8628,73.8863,73.4331,73.5503,56800.0
2014-04-03 10:40:00,94.11,94.41,94.11,94.41,45600.0,73.5269,73.7613,73.5269,73.7613,45600.0
2014-04-03 10:50:00,94.42,94.56,94.38,94.56,49400.0,73.7691,73.8785,73.7378,73.8785,49400.0
2014-04-03 11:00:00,94.58,94.62,94.52,94.53,47800.0,73.8941,73.9253,73.8472,73.855,47800.0
2014-04-03 11:10:00,94.53,94.58,94.51,94.56,26800.0,73.855,73.8941,73.8394,73.8785,26800.0
2014-04-03 11:20:00,94.53,94.55,94.45,94.47,44800.0,73.855,73.8707,73.7925,73.8082,44800.0
2014-04-03 11:30:00,94.46,94.48,94.25,94.3,44600.0,73.8003,73.816,73.6363,73.6753,44600.0
2014-04-03 11:40:00,94.31,94.42,94.28,94.38,45400.0,73.6831,73.7691,73.6597,73.7378,45400.0
2014-04-03 11:50:00,94.36,94.4,94.34,94.35,31200.0,73.7222,73.7535,73.7066,73.7144,31200.0
2014-04-03 12:00:00,94.34,94.39,94.33,94.36,89400.0,73.7066,73.7457,73.6988,73.7222,89400.0
2014-04-03 12:10:00,94.36,94.39,94.33,94.39,41800.0,73.7222,73.7457,73.6988,73.7457,41800.0
2014-04-03 12:20:00,94.38,94.38,94.28,94.28,28200.0,73.7378,73.7378,73.6597,73.6597,28200.0
2014-04-03 12:30:00,94.29,94.29,94.18,94.28,29200.0,73.6675,73.6675,73.5816,73.6597,29200.0
2014-04-03 12:40:00,94.27,94.39,94.26,94.38,38600.0,73.6519,73.7457,73.6441,73.7378,38600.0
2014-04-03 12:50:00,94.36,94.39,94.35,94.36,37000.0,73.7222,73.7457,73.7144,73.7222,37000.0
2014-04-03 13:00:00,94.36,94.38,94.31,94.35,38600.0,73.7222,73.7378,73.6831,73.7144,38600.0
2014-04-03 13:10:00,94.34,94.4,94.3,94.37,33200.0,73.7066,73.7535,73.6753,73.73,33200.0
2014-04-03 13:20:00,94.39,94.46,94.39,94.42,72000.0,73.7457,73.8003,73.7457,73.7691,72000.0
2014-04-03 13:30:00,94.43,94.56,94.42,94.56,33600.0,73.7769,73.8785,73.7691,73.8785,33600.0
2014-04-03 13:40:00,94.56,94.66,94.53,94.55,68200.0,73.8785,73.9566,73.855,73.8707,68200.0
2014-04-03 13:50:00,94.56,94.7,94.56,94.58,28600.0,73.8785,73.9878,73.8785,73.8941,28600.0
2014-04-03 14:00:00,94.58,94.58,94.41,94.42,90200.0,73.8941,73.8941,73.7613,73.7691,90200.0
2014-04-03 14:10:00,94.44,94.48,94.39,94.39,24200.0,73.7847,73.816,73.7457,73.7457,24200.0
2014-04-03 14:20:00,94.39,94.41,94.21,94.23,43600.0,73.7457,73.7613,73.605,73.6206,43600.0
2014-04-03 14:30:00,94.23,94.26,94.1,94.13,33600.0,73.6206,73.6441,73.5191,73.5425,33600.0
2014-04-03 14:40:00,94.14,94.31,94.13,94.29,48600.0,73.5503,73.6831,73.5425,73.6675,48600.0
2014-04-03 14:50:00,94.28,94.43,94.22,94.42,58400.0,73.6597,73.7769,73.6128,73.7691,58400.0
2014-04-03 15:00:00,94.45,94.56,94.44,94.56,97400.0,73.7925,73.8785,73.7847,73.8785,97400.0
2014-04-03 15:10:00,94.57,94.6,94.53,94.56,60600.0,73.8863,73.9097,73.855,73.8785,60600.0
2014-04-03 15:20:00,94.56,94.64,94.5,94.62,51000.0,73.8785,73.941,73.8316,73.9253,51000.0
2014-04-03 15:30:00,94.64,94.72,94.63,94.7,86200.0,73.941,74.0035,73.9332,73.9878,86200.0
2014-04-03 15:40:00,94.7,94.73,94.64,94.69,115200.0,73.9878,74.0113,73.941,73.98,115200.0
2014-04-03 15:50:00,94.69,94.7,94.56,94.61,127800.0,73.98,73.9878,73.8785,73.9175,127800.0
2014-04-04 09:30:00,94.85,95.0,94.42,94.69,125800.0,74.105,74.2222,73.7691,73.98,125800.0
2014-04-04 09:40:00,94.67,94.72,94.29,94.48,80400.0,73.9644,74.0035,73.6675,73.816,80400.0
2014-04-04 09:50:00,94.48,94.75,94.33,94.75,85200.0,73.816,74.0269,73.6988,74.0269,85200.0
2014-04-04 10:00:00,94.74,94.74,94.46,94.63,135000.0,74.0191,74.0191,73.8003,73.9332,135000.0
2014-04-04 10:10:00,94.59,94.76,94.48,94.72,61400.0,73.9019,74.0347,73.816,74.0035,61400.0
2014-04-04 10:20:00,94.7,94.95,94.64,94.94,99000.0,73.9878,74.1832,73.941,74.1754,99000.0
2014-04-04 10:30:00,94.94,94.99,94.69,94.76,130000.0,74.1754,74.2144,73.98,74.0347,130000.0
2014-04-04 10:40:00,94.76,94.84,94.7,94.7,48200.0,74.0347,74.0972,73.9878,73.9878,48200.0
2014-04-04 10:50:00,94.71,94.74,94.57,94.74,37400.0,73.9957,74.0191,73.8863,74.0191,37400.0
2014-04-04 11:00:00,94.72,94.73,94.44,94.44,53400.0,74.0035,74.0113,73.7847,73.7847,53400.0
2014-04-04 11:10:00,94.4,94.53,94.33,94.53,84800.0,73.7535,73.855,73.6988,73.855,84800.0
2014-04-04 11:20:00,94.52,94.57,94.4,94.47,33200.0,73.8472,73.8863,73.7535,73.8082,33200.0
2014-04-04 11:30:00,94.47,94.7,94.47,94.6,45600.0,73.8082,73.9878,73.8082,73.9097,45600.0
2014-04-04 11:40:00,94.6,94.6,94.38,94.46,38000.0,73.9097,73.9097,73.7378,73.8003,38000.0
2014-04-04 11:50:00,94.5,94.52,94.36,94.46,43800.0,73.8316,73.8472,73.7222,73.8003,43800.0
2014-04-04 12:00:00,94.46,94.46,94.28,94.32,30400.0,73.8003,73.8003,73.6597,73.691,30400.0
2014-04-04 12:10:00,94.3,94.43,94.24,94.38,41000.0,73.6753,73.7769,73.6285,73.7378,41000.0
2014-04-04 12:20:00,94.36,94.45,94.32,94.33,44400.0,73.7222,73.7925,73.691,73.6988,44400.0
2014-04-04 12:30:00,94.33,94.37,94.19,94.22,33800.0,73.6988,73.73,73.5894,73.6128,33800.0
2014-04-04 12:40:00,94.22,94.24,94.11,94.13,32800.0,73.6128,73.6285,73.5269,73.5425,32800.0
2014-04-04 12:50:00,94.17,94.17,94.02,94.12,47400.0,73.5738,73.5738,73.4566,73.5347,47400.0
2014-04-04 13:00:00,94.12,94.3,94.11,94.3,64000.0,73.5347,73.6753,73.5269,73.6753,64000.0
2014-04-04 13:10:00,94.29,94.49,94.29,94.44,45200.0,73.6675,73.8238,73.6675,73.7847,45200.0
2014-04-04 13:20:00,94.45,94.47,94.28,94.28,64400.0,73.7925,73.8082,73.6597,73.6597,64400.0
2014-04-04 13:30:00,94.28,94.33,94.17,94.3,45200.0,73.6597,73.6988,73.5738,73.6753,45200.0
2014-04-04 13:40:00,94.3,94.32,94.21,94.24,46200.0,73.6753,73.691,73.605,73.6285,46200.0
2014-04-04 13:50:00,94.22,94.3,94.16,94.21,45800.0,73.6128,73.6753,73.566,73.605,45800.0
2014-04-04 14:00:00,94.17,94.27,94.06,94.1,47800.0,73.5738,73.6519,73.4878,73.5191,47800.0
2014-04-04 14:10:00,94.1,94.33,94.08,94.3,51000.0,73.5191,73.6988,73.5035,73.6753,51000.0
2014-04-04 14:20:00,94.29,94.29,94.08,94.1,36200.0,73.6675,73.6675,73.5035,73.5191,36200.0
2014-04-04 14:30:00,94.08,94.12,93.88,93.93,51200.0,73.5035,73.5347,73.3472,73.3863,51200.0
2014-04-04 14:40:00,93.91,93.99,93.75,93.94,64000.0,73.3706,73.4331,73.2456,73.3941,64000.0
2014-04-04 14:50:00,93.93,94.02,93.93,94.01,47800.0,73.3863,73.4566,73.3863,73.4488,47800.0
2014-04-04 15:00:00,94.01,94.02,93.85,93.92,48600.0,73.4488,73.4566,73.3238,73.3784,48600.0
2014-04-04 15:10:00,93.92,94.11,93.92,94.08,89200.0,73.3784,73.5269,73.3784,73.5035,89200.0
2014-04-04 15:20:00,94.08,94.13,94.02,94.08,65200.0,73.5035,73.5425,73.4566,73.5035,65200.0
2014-04-04 15:30:00,94.05,94.06,93.89,93.96,91600.0,73.48,73.4878,73.355,73.4097,91600.0
2014-04-04 15:40:00,93.96,94.08,93.89,94.08,117400.0,73.4097,73.5035,73.355,73.5035,117400.0
2014-04-04 15:50:00,94.08,94.1,93.98,94.04,255200.0,73.5035,73.5191,73.4253,73.4722,255200.0
2014-04-07 09:30:00,93.9,94.19,93.81,93.86,101200.0,73.3628,73.5894,73.2925,73.3316,101200.0
2014-04-07 09:40:00,93.87,93.9,93.68,93.75,91200.0,73.3394,73.3628,73.1909,73.2456,91200.0
2014-04-07 09:50:00,93.75,94.13,93.75,94.13,58400.0,73.2456,73.5425,73.2456,73.5425,58400.0
2014-04-07 10:00:00,94.12,94.12,93.65,93.77,108200.0,73.5347,73.5347,73.1675,73.2613,108200.0
2014-04-07 10:10:00,93.77,93.88,93.54,93.63,91800.0,73.2613,73.3472,73.0816,73.1519,91800.0
2014-04-07 10:20:00,93.6,93.63,93.3,93.39,81400.0,73.1284,73.1519,72.894,72.9644,81400.0
2014-04-07 10:30:00,93.39,93.5,93.1,93.15,83600.0,72.9644,73.0503,72.7378,72.7769,83600.0
2014-04-07 10:40:00,93.14,93.2,93.03,93.08,82600.0,72.769,72.8159,72.6831,72.7222,82600.0
2014-04-07 10:50:00,93.08,93.09,92.92,92.99,82800.0,72.7222,72.73,72.5972,72.6518,82800.0
2014-04-07 11:00:00,92.99,93.08,92.94,92.95,76200.0,72.6518,72.7222,72.6128,72.6206,76200.0
2014-04-07 11:10:00,92.96,93.0,92.89,92.95,51800.0,72.6284,72.6597,72.5737,72.6206,51800.0
2014-04-07 11:20:00,92.93,92.95,92.76,92.86,89200.0,72.605,72.6206,72.4722,72.5503,89200.0
2014-04-07 11:30:00,92.86,93.06,92.83,93.06,49400.0,72.5503,72.7065,72.5268,72.7065,49400.0
2014-04-07 11:40:00,93.06,93.15,93.02,93.1,32000.0,72.7065,72.7769,72.6753,72.7378,32000.0
2014-04-07 11:50:00,93.08,93.14,93.05,93.05,28600.0,72.7222,72.769,72.6987,72.6987,28600.0
2014-04-07 12:00:00,93.05,93.08,92.9,92.94,33400.0,72.6987,72.7222,72.5815,72.6128,33400.0
2014-04-07 12:10:00,92.94,92.95,92.83,92.85,29400.0,72.6128,72.6206,72.5268,72.5425,29400.0
2014-04-07 12:20:00,92.83,92.99,92.8,92.93,31200.0,72.5268,72.6518,72.5034,72.605,31200.0
2014-04-07 12:30:00,92.92,93.08,92.89,93.04,25400.0,72.5972,72.7222,72.5737,72.6909,25400.0
2014-04-07 12:40:00,93.07,93.08,92.97,92.98,18400.0,72.7144,72.7222,72.6362,72.644,18400.0
2014-04-07 12:50:00,92.98,93.02,92.96,92.98,33600.0,72.644,72.6753,72.6284,72.644,33600.0
2014-04-07 13:00:00,92.98,93.03,92.89,92.89,21000.0,72.644,72.6831,72.5737,72.5737,21000.0
2014-04-07 13:10:00,92.9,93.0,92.86,93.0,85400.0,72.5815,72.6597,72.5503,72.6597,85400.0
2014-04-07 13:20:00,93.0,93.11,92.98,92.98,46200.0,72.6597,72.7456,72.644,72.644,46200.0
2014-04-07 13:30:00,92.95,93.02,92.86,92.9,24000.0,72.6206,72.6753,72.5503,72.5815,24000.0
2014-04-07 13:40:00,92.9,92.94,92.79,92.94,70600.0,72.5815,72.6128,72.4956,72.6128,70600.0
2014-04-07 13:50:00,92.92,92.92,92.8,92.89,61800.0,72.5972,72.5972,72.5034,72.5737,61800.0
2014-04-07 14:00:00,92.89,92.92,92.8,92.86,35200.0,72.5737,72.5972,72.5034,72.5503,35200.0
2014-04-07 14:10:00,92.86,92.92,92.79,92.88,25800.0,72.5503,72.5972,72.4956,72.5659,25800.0
2014-04-07 14:20:00,92.88,92.9,92.79,92.83,37000.0,72.5659,72.5815,72.4956,72.5268,37000.0
2014-04-07 14:30:00,92.82,92.94,92.8,92.89,23800.0,72.519,72.6128,72.5034,72.5737,23800.0
2014-04-07 14:40:00,92.92,93.22,92.89,93.2,56000.0,72.5972,72.8315,72.5737,72.8159,56000.0
2014-04-07 14:50:00,93.2,93.45,93.2,93.33,35000.0,72.8159,73.0112,72.8159,72.9175,35000.0
2014-04-07 15:00:00,93.33,93.41,93.23,93.39,59800.0,72.9175,72.98,72.8394,72.9644,59800.0
2014-04-07 15:10:00,93.36,93.52,93.3,93.46,40200.0,72.9409,73.0659,72.894,73.0191,40200.0
2014-04-07 15:20:00,93.43,93.46,93.33,93.42,38800.0,72.9956,73.0191,72.9175,72.9878,38800.0
2014-04-07 15:30:00,93.41,93.42,93.31,93.31,45600.0,72.98,72.9878,72.9019,72.9019,45600.0
2014-04-07 15:40:00,93.33,93.33,93.19,93.2,61000.0,72.9175,72.9175,72.8081,72.8159,61000.0
2014-04-07 15:50:00,93.18,93.18,93.08,93.13,130800.0,72.8003,72.8003,72.7222,72.7612,130800.0
2014-04-08 09:30:00,92.91,93.36,92.69,93.17,142200.0,72.5893,72.9409,72.4175,72.7925,142200.0
2014-04-08 09:40:00,93.23,93.33,93.14,93.25,38800.0,72.8394,72.9175,72.769,72.855,38800.0
2014-04-08 09:50:00,93.22,93.3,92.93,93.1,64800.0,72.8315,72.894,72.605,72.7378,64800.0
2014-04-08 10:00:00,93.03,93.2,92.76,92.82,78200.0,72.6831,72.8159,72.4722,72.519,78200.0
2014-04-08 10:10:00,92.82,93.0,92.75,92.75,73600.0,72.519,72.6597,72.4643,72.4643,73600.0
2014-04-08 10:20:00,92.75,92.75,92.41,92.54,121200.0,72.4643,72.4643,72.1987,72.3003,121200.0
2014-04-08 10:30:00,92.56,92.74,92.5,92.67,82200.0,72.3159,72.4565,72.269,72.4018,82200.0
2014-04-08 10:40:00,92.68,92.69,92.42,92.52,103400.0,72.4097,72.4175,72.2065,72.2846,103400.0
2014-04-08 10:50:00,92.51,92.72,92.51,92.58,89000.0,72.2768,72.4409,72.2768,72.3315,89000.0
2014-04-08 11:00:00,92.58,92.68,92.56,92.57,91400.0,72.3315,72.4097,72.3159,72.3237,91400.0
2014-04-08 11:10:00,92.57,92.73,92.46,92.73,96800.0,72.3237,72.4487,72.2378,72.4487,96800.0
2014-04-08 11:20:00,92.73,92.76,92.57,92.6,72600.0,72.4487,72.4722,72.3237,72.3471,72600.0
2014-04-08 11:30:00,92.6,92.7,92.52,92.63,61800.0,72.3471,72.4253,72.2846,72.3706,61800.0
2014-04-08 11:40:00,92.61,92.69,92.42,92.42,65400.0,72.355,72.4175,72.2065,72.2065,65400.0
2014-04-08 11:50:00,92.4,92.55,92.34,92.51,131800.0,72.1909,72.3081,72.144,72.2768,131800.0
2014-04-08 12:00:00,92.51,92.61,92.43,92.53,57200.0,72.2768,72.355,72.2143,72.2925,57200.0
2014-04-08 12:10:00,92.53,92.6,92.47,92.57,42800.0,72.2925,72.3471,72.2456,72.3237,42800.0
2014-04-08 12:20:00,92.55,92.61,92.55,92.59,51800.0,72.3081,72.355,72.3081,72.3393,51800.0
2014-04-08 12:30:00,92.61,92.64,92.53,92.56,56000.0,72.355,72.3784,72.2925,72.3159,56000.0
2014-04-08 12:40:00,92.56,92.56,92.41,92.52,155400.0,72.3159,72.3159,72.1987,72.2846,155400.0
2014-04-08 12:50:00,92.5,92.55,92.49,92.51,68000.0,72.269,72.3081,72.2612,72.2768,68000.0
2014-04-08 13:00:00,92.52,92.59,92.51,92.53,61800.0,72.2846,72.3393,72.2768,72.2925,61800.0
2014-04-08 13:10:00,92.53,92.61,92.45,92.6,80400.0,72.2925,72.355,72.23,72.3471,80400.0
2014-04-08 13:20:00,92.6,92.73,92.6,92.67,103600.0,72.3471,72.4487,72.3471,72.4018,103600.0
2014-04-08 13:30:00,92.67,92.8,92.65,92.75,66400.0,72.4018,72.5034,72.3862,72.4643,66400.0
2014-04-08 13:40:00,92.73,92.75,92.56,92.57,73400.0,72.4487,72.4643,72.3159,72.3237,73400.0
2014-04-08 13:50:00,92.57,92.66,92.53,92.65,54800.0,72.3237,72.394,72.2925,72.3862,54800.0
2014-04-08 14:00:00,92.64,92.66,92.45,92.52,68800.0,72.3784,72.394,72.23,72.2846,68800.0
2014-04-08 14:10:00,92.52,92.61,92.45,92.51,46200.0,72.2846,72.355,72.23,72.2768,46200.0
2014-04-08 14:20:00,92.5,92.54,92.43,92.5,68800.0,72.269,72.3003,72.2143,72.269,68800.0
2014-04-08 14:30:00,92.49,92.98,92.48,92.5,87200.0,72.2612,72.644,72.2534,72.269,87200.0
2014-04-08 14:40:00,92.51,92.58,92.44,92.58,55400.0,72.2768,72.3315,72.2221,72.3315,55400.0
2014-04-08 14:50:00,92.57,92.67,92.56,92.59,77200.0,72.3237,72.4018,72.3159,72.3393,77200.0
2014-04-08 15:00:00,92.6,92.6,92.42,92.5,97000.0,72.3471,72.3471,72.2065,72.269,97000.0
2014-04-08 15:10:00,92.5,92.55,92.45,92.48,101200.0,72.269,72.3081,72.23,72.2534,101200.0
2014-04-08 15:20:00,92.48,92.57,92.48,92.53,96600.0,72.2534,72.3237,72.2534,72.2925,96600.0
2014-04-08 15:30:00,92.53,92.67,92.52,92.67,113600.0,72.2925,72.4018,72.2846,72.4018,113600.0
2014-04-08 15:40:00,92.67,92.76,92.56,92.6,156000.0,72.4018,72.4722,72.3159,72.3471,156000.0
2014-04-08 15:50:00,92.6,92.7,92.57,92.66,196400.0,72.3471,72.4253,72.3237,72.394,196400.0
2014-04-09 09:30:00,92.91,93.38,92.85,93.0,130200.0,72.5893,72.9566,72.5425,72.6597,130200.0
2014-04-09 09:40:00,92.98,93.08,92.61,92.7,67400.0,72.644,72.7222,72.355,72.4253,67400.0
2014-04-09 09:50:00,92.67,93.0,92.65,92.93,78400.0,72.4018,72.6597,72.3862,72.605,78400.0
2014-04-09 10:00:00,92.92,92.99,92.74,92.74,81800.0,72.5972,72.6518,72.4565,72.4565,81800.0
2014-04-09 10:10:00,92.75,92.89,92.67,92.77,67200.0,72.4643,72.5737,72.4018,72.48,67200.0
2014-04-09 10:20:00,92.79,92.83,92.63,92.68,56000.0,72.4956,72.5268,72.3706,72.4097,56000.0
2014-04-09 10:30:00,92.69,92.85,92.63,92.67,73000.0,72.4175,72.5425,72.3706,72.4018,73000.0
2014-04-09 10:40:00,92.69,92.8,92.46,92.49,61000.0,72.4175,72.5034,72.2378,72.2612,61000.0
2014-04-09 10:50:00,92.5,92.52,92.36,92.38,48200.0,72.269,72.2846,72.1596,72.1753,48200.0
2014-04-09 11:00:00,92.37,92.42,92.35,92.42,73400.0,72.1675,72.2065,72.1518,72.2065,73400.0
2014-04-09 11:10:00,92.42,92.45,92.3,92.43,95200.0,72.2065,72.23,72.1128,72.2143,95200.0
2014-04-09 11:20:00,92.45,92.45,92.36,92.36,54600.0,72.23,72.23,72.1596,72.1596,54600.0
2014-04-09 11:30:00,92.36,92.46,92.36,92.4,54600.0,72.1596,72.2378,72.1596,72.1909,54600.0
2014-04-09 11:40:00,92.4,92.44,92.36,92.41,42200.0,72.1909,72.2221,72.1596,72.1987,42200.0
2014-04-09 11:50:00,92.41,92.56,92.39,92.54,78000.0,72.1987,72.3159,72.1831,72.3003,78000.0
2014-04-09 12:00:00,92.57,92.64,92.56,92.63,31800.0,72.3237,72.3784,72.3159,72.3706,31800.0
2014-04-09 12:10:00,92.62,92.67,92.53,92.67,24600.0,72.3628,72.4018,72.2925,72.4018,24600.0
2014-04-09 12:20:00,92.68,92.86,92.67,92.83,26800.0,72.4097,72.5503,72.4018,72.5268,26800.0
2014-04-09 12:30:00,92.85,92.86,92.75,92.79,25400.0,72.5425,72.5503,72.4643,72.4956,25400.0
2014-04-09 12:40:00,92.8,92.8,92.66,92.66,26000.0,72.5034,72.5034,72.394,72.394,26000.0
2014-04-09 12:50:00,92.66,92.67,92.51,92.52,50000.0,72.394,72.4018,72.2768,72.2846,50000.0
2014-04-09 13:00:00,92.54,92.61,92.54,92.58,31400.0,72.3003,72.355,72.3003,72.3315,31400.0
2014-04-09 13:10:00,92.58,92.71,92.57,92.71,86600.0,72.3315,72.4331,72.3237,72.4331,86600.0
2014-04-09 13:20:00,92.7,92.7,92.58,92.58,15400.0,72.4253,72.4253,72.3315,72.3315,15400.0
2014-04-09 13:30:00,92.58,92.62,92.52,92.6,29400.0,72.3315,72.3628,72.2846,72.3471,29400.0
2014-04-09 13:40:00,92.6,92.63,92.51,92.51,28400.0,72.3471,72.3706,72.2768,72.2768,28400.0
2014-04-09 13:50:00,92.51,92.64,92.51,92.55,24000.0,72.2768,72.3784,72.2768,72.3081,24000.0
2014-04-09 14:00:00,92.56,92.85,92.56,92.85,69000.0,72.3159,72.5425,72.3159,72.5425,69000.0
2014-04-09 14:10:00,92.83,92.94,92.81,92.9,66000.0,72.5268,72.6128,72.5112,72.5815,66000.0
2014-04-09 14:20:00,92.93,93.04,92.92,92.97,83000.0,72.605,72.6909,72.5972,72.6362,83000.0
2014-04-09 14:30:00,93.0,93.08,92.98,93.06,75600.0,72.6597,72.7222,72.644,72.7065,75600.0
2014-04-09 14:40:00,93.05,93.14,93.05,93.09,65200.0,72.6987,72.769,72.6987,72.73,65200.0
2014-04-09 14:50:00,93.08,93.09,92.97,93.0,37600.0,72.7222,72.73,72.6362,72.6597,37600.0
2014-04-09 15:00:00,93.0,93.14,92.98,93.08,56800.0,72.6597,72.769,72.644,72.7222,56800.0
2014-04-09 15:10:00,93.08,93.18,93.07,93.11,46200.0,72.7222,72.8003,72.7144,72.7456,46200.0
2014-04-09 15:20:00,93.12,93.2,93.11,93.2,98800.0,72.7534,72.8159,72.7456,72.8159,98800.0
2014-04-09 15:30:00,93.2,93.46,93.2,93.45,148000.0,72.8159,73.0191,72.8159,73.0112,148000.0
2014-04-09 15:40:00,93.45,93.51,93.36,93.42,150000.0,73.0112,73.0581,72.9409,72.9878,150000.0
2014-04-09 15:50:00,93.44,93.46,93.26,93.29,294200.0,73.0034,73.0191,72.8628,72.8862,294200.0
2014-04-10 09:30:00,93.34,93.63,93.2,93.37,87600.0,72.9253,73.1519,72.8159,72.9487,87600.0
2014-04-10 09:40:00,93.41,93.42,93.05,93.07,57400.0,72.98,72.9878,72.6987,72.7144,57400.0
2014-04-10 09:50:00,93.09,93.19,92.97,93.08,40400.0,72.73,72.8081,72.6362,72.7222,40400.0
2014-04-10 10:00:00,93.1,93.27,93.02,93.25,39200.0,72.7378,72.8706,72.6753,72.855,39200.0
2014-04-10 10:10:00,93.26,93.42,93.16,93.17,53600.0,72.8628,72.9878,72.7847,72.7925,53600.0
2014-04-10 10:20:00,93.23,93.45,93.19,93.36,32800.0,72.8394,73.0112,72.8081,72.9409,32800.0
2014-04-10 10:30:00,93.36,93.38,93.17,93.2,127000.0,72.9409,72.9566,72.7925,72.8159,127000.0
2014-04-10 10:40:00,93.2,93.26,93.02,93.05,49600.0,72.8159,72.8628,72.6753,72.6987,49600.0
2014-04-10 10:50:00,93.04,93.04,92.9,92.91,60000.0,72.6909,72.6909,72.5815,72.5893,60000.0
2014-04-10 11:00:00,92.91,92.91,92.59,92.72,74200.0,72.5893,72.5893,72.3393,72.4409,74200.0
2014-04-10 11:10:00,92.71,92.89,92.69,92.76,75000.0,72.4331,72.5737,72.4175,72.4722,75000.0
2014-04-10 11:20:00,92.77,92.8,92.59,92.61,31800.0,72.48,72.5034,72.3393,72.355,31800.0
2014-04-10 11:30:00,92.6,92.87,92.6,92.8,32200.0,72.3471,72.5581,72.3471,72.5034,32200.0
2014-04-10 11:40:00,92.8,92.89,92.78,92.82,42200.0,72.5034,72.5737,72.4878,72.519,42200.0
2014-04-10 11:50:00,92.85,92.85,92.66,92.67,49000.0,72.5425,72.5425,72.394,72.4018,49000.0
2014-04-10 12:00:00,92.67,92.72,92.42,92.43,65000.0,72.4018,72.4409,72.2065,72.2143,65000.0
2014-04-10 12:10:00,92.45,92.53,92.28,92.48,80000.0,72.23,72.2925,72.0971,72.2534,80000.0
2014-04-10 12:20:00,92.47,92.53,92.32,92.37,68200.0,72.2456,72.2925,72.1284,72.1675,68200.0
2014-04-10 12:30:00,92.38,92.42,92.28,92.33,50200.0,72.1753,72.2065,72.0971,72.1362,50200.0
2014-04-10 12:40:00,92.35,92.35,92.22,92.26,68200.0,72.1518,72.1518,72.0503,72.0815,68200.0
2014-04-10 12:50:00,92.27,92.33,92.21,92.23,46800.0,72.0893,72.1362,72.0424,72.0581,46800.0
2014-04-10 13:00:00,92.25,92.37,92.2,92.31,38200.0,72.0737,72.1675,72.0346,72.1206,38200.0
2014-04-10 13:10:00,92.32,92.35,92.1,92.13,55200.0,72.1284,72.1518,71.9565,71.9799,55200.0
2014-04-10 13:20:00,92.11,92.14,92.01,92.11,66800.0,71.9643,71.9878,71.8862,71.9643,66800.0
2014-04-10 13:30:00,92.09,92.25,92.03,92.22,41800.0,71.9487,72.0737,71.9018,72.0503,41800.0
2014-04-10 13:40:00,92.22,92.36,92.21,92.32,71800.0,72.0503,72.1596,72.0424,72.1284,71800.0
2014-04-10 13:50:00,92.32,92.46,92.25,92.44,60400.0,72.1284,72.2378,72.0737,72.2221,60400.0
2014-04-10 14:00:00,92.44,92.53,92.4,92.5,66000.0,72.2221,72.2925,72.1909,72.269,66000.0
2014-04-10 14:10:00,92.52,92.58,92.48,92.52,55200.0,72.2846,72.3315,72.2534,72.2846,55200.0
2014-04-10 14:20:00,92.52,92.54,92.31,92.38,50200.0,72.2846,72.3003,72.1206,72.1753,50200.0
2014-04-10 14:30:00,92.38,92.43,92.28,92.42,77600.0,72.1753,72.2143,72.0971,72.2065,77600.0
2014-04-10 14:40:00,92.42,92.47,92.29,92.32,76200.0,72.2065,72.2456,72.1049,72.1284,76200.0
2014-04-10 14:50:00,92.32,92.41,92.25,92.31,85800.0,72.1284,72.1987,72.0737,72.1206,85800.0
2014-04-10 15:00:00,92.3,92.31,91.78,91.78,104800.0,72.1128,72.1206,71.7065,71.7065,104800.0
2014-04-10 15:10:00,91.78,92.04,91.78,92.02,89800.0,71.7065,71.9096,71.7065,71.894,89800.0
2014-04-10 15:20:00,92.05,92.05,91.77,91.79,79800.0,71.9174,71.9174,71.6987,71.7143,79800.0
2014-04-10 15:30:00,91.76,92.05,91.75,92.04,95400.0,71.6909,71.9174,71.6831,71.9096,95400.0
2014-04-10 15:40:00,92.04,92.13,91.92,92.11,140000.0,71.9096,71.9799,71.8159,71.9643,140000.0
2014-04-10 15:50:00,92.11,92.11,91.79,91.8,283600.0,71.9643,71.9643,71.7143,71.7221,283600.0
2014-04-11 09:30:00,91.21,91.61,91.21,91.5,174000.0,71.2612,71.5737,71.2612,71.4877,174000.0
2014-04-11 09:40:00,91.5,91.78,91.36,91.36,135400.0,71.4877,71.7065,71.3784,71.3784,135400.0
2014-04-11 09:50:00,91.36,91.69,91.32,91.45,92400.0,71.3784,71.6362,71.3471,71.4487,92400.0
2014-04-11 10:00:00,91.45,91.53,91.27,91.3,77200.0,71.4487,71.5112,71.308,71.3315,77200.0
2014-04-11 10:10:00,91.33,91.34,91.08,91.17,105600.0,71.3549,71.3627,71.1596,71.2299,105600.0
2014-04-11 10:20:00,91.16,91.37,91.13,91.3,157400.0,71.2221,71.3862,71.1987,71.3315,157400.0
2014-04-11 10:30:00,91.3,91.58,91.26,91.42,104600.0,71.3315,71.5502,71.3002,71.4252,104600.0
2014-04-11 10:40:00,91.42,91.66,91.4,91.53,83600.0,71.4252,71.6127,71.4096,71.5112,83600.0
2014-04-11 10:50:00,91.52,91.86,91.51,91.63,120800.0,71.5034,71.769,71.4955,71.5893,120800.0
2014-04-11 11:00:00,91.62,91.67,91.56,91.56,52600.0,71.5815,71.6206,71.5346,71.5346,52600.0
2014-04-11 11:10:00,91.56,91.76,91.55,91.73,93600.0,71.5346,71.6909,71.5268,71.6674,93600.0
2014-04-11 11:20:00,91.75,91.79,91.67,91.78,64200.0,71.6831,71.7143,71.6206,71.7065,64200.0
2014-04-11 11:30:00,91.77,91.77,91.6,91.72,59200.0,71.6987,71.6987,71.5659,71.6596,59200.0
2014-04-11 11:40:00,91.73,91.83,91.69,91.76,86600.0,71.6674,71.7456,71.6362,71.6909,86600.0
2014-04-11 11:50:00,91.75,91.83,91.71,91.82,78000.0,71.6831,71.7456,71.6518,71.7377,78000.0
2014-04-11 12:00:00,91.82,91.87,91.61,91.61,85200.0,71.7377,71.7768,71.5737,71.5737,85200.0
2014-04-11 12:10:00,91.58,91.63,91.49,91.61,132600.0,71.5502,71.5893,71.4799,71.5737,132600.0
2014-04-11 12:20:00,91.58,91.63,91.38,91.38,98000.0,71.5502,71.5893,71.394,71.394,98000.0
2014-04-11 12:30:00,91.39,91.55,91.33,91.55,110400.0,71.4018,71.5268,71.3549,71.5268,110400.0
2014-04-11 12:40:00,91.55,91.73,91.55,91.73,64600.0,71.5268,71.6674,71.5268,71.6674,64600.0
2014-04-11 12:50:00,91.72,91.74,91.57,91.72,44000.0,71.6596,71.6752,71.5424,71.6596,44000.0
2014-04-11 13:00:00,91.73,91.82,91.53,91.54,97200.0,71.6674,71.7377,71.5112,71.519,97200.0
2014-04-11 13:10:00,91.53,91.56,91.42,91.42,90600.0,71.5112,71.5346,71.4252,71.4252,90600.0
2014-04-11 13:20:00,91.41,91.44,91.31,91.35,112600.0,71.4174,71.4409,71.3393,71.3705,112600.0
2014-04-11 13:30:00,91.35,91.51,91.32,91.42,58200.0,71.3705,71.4955,71.3471,71.4252,58200.0
2014-04-11 13:40:00,91.44,91.71,91.44,91.66,56800.0,71.4409,71.6518,71.4409,71.6127,56800.0
2014-04-11 13:50:00,91.66,91.67,91.35,91.35,92200.0,71.6127,71.6206,71.3705,71.3705,92200.0
2014-04-11 14:00:00,91.34,91.42,91.31,91.33,107600.0,71.3627,71.4252,71.3393,71.3549,107600.0
2014-04-11 14:10:00,91.32,91.33,91.1,91.13,77000.0,71.3471,71.3549,71.1752,71.1987,77000.0
2014-04-11 14:20:00,91.13,91.16,91.04,91.09,108400.0,71.1987,71.2221,71.1283,71.1674,108400.0
2014-04-11 14:30:00,91.11,91.17,91.06,91.13,59800.0,71.183,71.2299,71.144,71.1987,59800.0
2014-04-11 14:40:00,91.13,91.14,91.01,91.05,76000.0,71.1987,71.2065,71.1049,71.1362,76000.0
2014-04-11 14:50:00,91.06,91.13,90.98,91.05,151000.0,71.144,71.1987,71.0815,71.1362,151000.0
2014-04-11 15:00:00,91.05,91.05,90.89,90.96,150400.0,71.1362,71.1362,71.0111,71.0658,150400.0
2014-04-11 15:10:00,90.95,90.99,90.83,90.83,239400.0,71.058,71.0893,70.9643,70.9643,239400.0
2014-04-11 15:20:00,90.83,91.17,90.83,91.02,186200.0,70.9643,71.2299,70.9643,71.1127,186200.0
2014-04-11 15:30:00,91.01,91.02,90.68,90.71,214600.0,71.1049,71.1127,70.8471,70.8705,214600.0
2014-04-11 15:40:00,90.71,90.91,90.64,90.81,397400.0,70.8705,71.0268,70.8158,70.9486,397400.0
2014-04-11 15:50:00,90.8,90.81,90.42,90.58,649200.0,70.9408,70.9486,70.6439,70.7689,649200.0
2014-04-14 09:30:00,91.31,91.74,91.14,91.14,179200.0,71.3393,71.6752,71.2065,71.2065,179200.0
2014-04-14 09:40:00,91.14,91.14,90.67,90.71,161200.0,71.2065,71.2065,70.8393,70.8705,161200.0
2014-04-14 09:50:00,90.71,90.87,90.67,90.79,106600.0,70.8705,70.9955,70.8393,70.933,106600.0
2014-04-14 10:00:00,90.77,90.92,90.64,90.83,85800.0,70.9174,71.0346,70.8158,70.9643,85800.0
2014-04-14 10:10:00,90.88,90.94,90.69,90.69,84600.0,71.0033,71.0502,70.8549,70.8549,84600.0
2014-04-14 10:20:00,90.69,90.73,90.45,90.5,224800.0,70.8549,70.8861,70.6674,70.7064,224800.0
2014-04-14 10:30:00,90.5,90.8,90.5,90.7,90400.0,70.7064,70.9408,70.7064,70.8627,90400.0
2014-04-14 10:40:00,90.7,90.72,90.5,90.6,257200.0,70.8627,70.8783,70.7064,70.7846,257200.0
2014-04-14 10:50:00,90.59,91.02,90.58,90.95,111800.0,70.7768,71.1127,70.7689,71.058,111800.0
2014-04-14 11:00:00,90.95,90.97,90.51,90.52,103200.0,71.058,71.0737,70.7143,70.7221,103200.0
2014-04-14 11:10:00,90.52,90.61,90.36,90.6,134400.0,70.7221,70.7924,70.5971,70.7846,134400.0
2014-04-14 11:20:00,90.59,90.88,90.58,90.85,65400.0,70.7768,71.0033,70.7689,70.9799,65400.0
2014-04-14 11:30:00,90.86,91.07,90.86,91.06,72000.0,70.9877,71.1518,70.9877,71.144,72000.0
2014-04-14 11:40:00,91.07,91.11,91.01,91.08,42400.0,71.1518,71.183,71.1049,71.1596,42400.0
2014-04-14 11:50:00,91.08,91.2,91.05,91.11,53400.0,71.1596,71.2533,71.1362,71.183,53400.0
2014-04-14 12:00:00,91.1,91.11,91.05,91.05,52000.0,71.1752,71.183,71.1362,71.1362,52000.0
2014-04-14 12:10:00,91.05,91.21,91.04,91.17,46200.0,71.1362,71.2612,71.1283,71.2299,46200.0
2014-04-14 12:20:00,91.17,91.17,90.95,91.06,51200.0,71.2299,71.2299,71.058,71.144,51200.0
2014-04-14 12:30:00,91.03,91.22,91.03,91.16,39800.0,71.1205,71.269,71.1205,71.2221,39800.0
2014-04-14 12:40:00,91.14,91.19,90.99,91.02,62800.0,71.2065,71.2455,71.0893,71.1127,62800.0
2014-04-14 12:50:00,91.01,91.06,90.98,91.01,72000.0,71.1049,71.144,71.0815,71.1049,72000.0
2014-04-14 13:00:00,91.01,91.05,90.91,91.03,60600.0,71.1049,71.1362,71.0268,71.1205,60600.0
2014-04-14 13:10:00,91.03,91.03,90.91,90.92,105400.0,71.1205,71.1205,71.0268,71.0346,105400.0
2014-04-14 13:20:00,90.92,91.0,90.83,90.96,56600.0,71.0346,71.0971,70.9643,71.0658,56600.0
2014-04-14 13:30:00,90.95,91.11,90.93,91.08,40200.0,71.058,71.183,71.0424,71.1596,40200.0
2014-04-14 13:40:00,91.11,91.15,91.0,91.0,42600.0,71.183,71.2143,71.0971,71.0971,42600.0
2014-04-14 13:50:00,91.02,91.04,90.95,91.02,52600.0,71.1127,71.1283,71.058,71.1127,52600.0
2014-04-14 14:00:00,91.03,91.19,90.98,91.16,64400.0,71.1205,71.2455,71.0815,71.2221,64400.0
2014-04-14 14:10:00,91.17,91.22,91.03,91.07,53200.0,71.2299,71.269,71.1205,71.1518,53200.0
2014-04-14 14:20:00,91.06,91.09,90.88,90.88,59000.0,71.144,71.1674,71.0033,71.0033,59000.0
2014-04-14 14:30:00,90.91,91.0,90.86,90.95,92800.0,71.0268,71.0971,70.9877,71.058,92800.0
2014-04-14 14:40:00,90.94,90.98,90.88,90.96,72000.0,71.0502,71.0815,71.0033,71.0658,72000.0
2014-04-14 14:50:00,90.95,90.99,90.83,90.83,83200.0,71.058,71.0893,70.9643,70.9643,83200.0
2014-04-14 15:00:00,90.85,90.86,90.64,90.65,93600.0,70.9799,70.9877,70.8158,70.8236,93600.0
2014-04-14 15:10:00,90.64,90.71,90.39,90.56,157000.0,70.8158,70.8705,70.6205,70.7533,157000.0
2014-04-14 15:20:00,90.57,90.68,90.55,90.58,99200.0,70.7611,70.8471,70.7455,70.7689,99200.0
2014-04-14 15:30:00,90.6,90.9,90.6,90.88,126800.0,70.7846,71.019,70.7846,71.0033,126800.0
2014-04-14 15:40:00,90.86,91.01,90.83,90.97,148800.0,70.9877,71.1049,70.9643,71.0737,148800.0
2014-04-14 15:50:00,90.95,91.08,90.89,91.05,306800.0,71.058,71.1596,71.0111,71.1362,306800.0
2014-04-15 09:30:00,91.21,91.61,91.14,91.44,227400.0,71.2612,71.5737,71.2065,71.4409,227400.0
2014-04-15 09:40:00,91.48,92.21,91.46,92.1,164200.0,71.4721,72.0424,71.4565,71.9565,164200.0
2014-04-15 09:50:00,92.09,92.46,91.92,92.34,143400.0,71.9487,72.2378,71.8159,72.144,143400.0
2014-04-15 10:00:00,92.26,92.5,92.26,92.36,116000.0,72.0815,72.269,72.0815,72.1596,116000.0
2014-04-15 10:10:00,92.32,92.35,91.92,91.94,110000.0,72.1284,72.1518,71.8159,71.8315,110000.0
2014-04-15 10:20:00,91.94,92.14,91.64,91.93,221800.0,71.8315,71.9878,71.5971,71.8237,221800.0
2014-04-15 10:30:00,91.92,92.24,91.79,92.2,163600.0,71.8159,72.0659,71.7143,72.0346,163600.0
2014-04-15 10:40:00,92.24,92.38,92.19,92.2,81800.0,72.0659,72.1753,72.0268,72.0346,81800.0
2014-04-15 10:50:00,92.2,92.3,91.71,91.9,73200.0,72.0346,72.1128,71.6518,71.8002,73200.0
2014-04-15 11:00:00,91.85,91.92,91.56,91.67,101200.0,71.7612,71.8159,71.5346,71.6206,101200.0
2014-04-15 11:10:00,91.67,91.77,91.52,91.64,128200.0,71.6206,71.6987,71.5034,71.5971,128200.0
2014-04-15 11:20:00,91.63,91.87,91.6,91.74,113400.0,71.5893,71.7768,71.5659,71.6752,113400.0
2014-04-15 11:30:00,91.75,92.01,91.67,91.89,133000.0,71.6831,71.8862,71.6206,71.7924,133000.0
2014-04-15 11:40:00,91.88,91.9,91.57,91.59,124800.0,71.7846,71.8002,71.5424,71.558,124800.0
2014-04-15 11:50:00,91.61,91.74,91.57,91.69,149200.0,71.5737,71.6752,71.5424,71.6362,149200.0
2014-04-15 12:00:00,91.67,91.67,91.35,91.45,111800.0,71.6206,71.6206,71.3705,71.4487,111800.0
2014-04-15 12:10:00,91.44,91.78,91.41,91.76,85200.0,71.4409,71.7065,71.4174,71.6909,85200.0
2014-04-15 12:20:00,91.75,91.91,91.5,91.91,65400.0,71.6831,71.8081,71.4877,71.8081,65400.0
2014-04-15 12:30:00,91.91,91.92,91.7,91.71,82000.0,71.8081,71.8159,71.644,71.6518,82000.0
2014-04-15 12:40:00,91.69,91.84,91.51,91.56,120800.0,71.6362,71.7534,71.4955,71.5346,120800.0
2014-04-15 12:50:00,91.55,91.67,91.5,91.57,95000.0,71.5268,71.6206,71.4877,71.5424,95000.0
2014-04-15 13:00:00,91.55,91.6,91.49,91.52,129400.0,71.5268,71.5659,71.4799,71.5034,129400.0
2014-04-15 13:10:00,91.48,91.6,91.42,91.54,86000.0,71.4721,71.5659,71.4252,71.519,86000.0
2014-04-15 13:20:00,91.54,91.57,91.42,91.56,45200.0,71.519,71.5424,71.4252,71.5346,45200.0
2014-04-15 13:30:00,91.58,91.88,91.52,91.83,45000.0,71.5502,71.7846,71.5034,71.7456,45000.0
2014-04-15 13:40:00,91.85,91.92,91.74,91.77,68200.0,71.7612,71.8159,71.6752,71.6987,68200.0
2014-04-15 13:50:00,91.77,92.01,91.74,92.01,76400.0,71.6987,71.8862,71.6752,71.8862,76400.0
2014-04-15 14:00:00,91.99,92.17,91.99,92.02,95000.0,71.8706,72.0112,71.8706,71.894,95000.0
2014-04-15 14:10:00,92.01,92.15,91.94,92.05,104000.0,71.8862,71.9956,71.8315,71.9174,104000.0
2014-04-15 14:20:00,92.08,92.4,91.99,92.14,155400.0,71.9409,72.1909,71.8706,71.9878,155400.0
2014-04-15 14:30:00,92.14,92.37,92.1,92.32,87800.0,71.9878,72.1675,71.9565,72.1284,87800.0
2014-04-15 14:40:00,92.34,92.39,92.22,92.37,103600.0,72.144,72.1831,72.0503,72.1675,103600.0
2014-04-15 14:50:00,92.36,92.48,92.3,92.3,97600.0,72.1596,72.2534,72.1128,72.1128,97600.0
2014-04-15 15:00:00,92.31,92.59,92.31,92.49,142600.0,72.1206,72.3393,72.1206,72.2612,142600.0
2014-04-15 15:10:00,92.49,92.89,92.45,92.88,164000.0,72.2612,72.5737,72.23,72.5659,164000.0
2014-04-15 15:20:00,92.87,92.92,92.69,92.83,184400.0,72.5581,72.5972,72.4175,72.5268,184400.0
2014-04-15 15:30:00,92.83,92.89,92.55,92.57,182600.0,72.5268,72.5737,72.3081,72.3237,182600.0
2014-04-15 15:40:00,92.56,92.75,92.48,92.74,327800.0,72.3159,72.4643,72.2534,72.4565,327800.0
2014-04-15 15:50:00,92.75,92.82,92.67,92.73,544800.0,72.4643,72.519,72.4018,72.4487,544800.0
2014-04-16 09:30:00,92.72,93.31,92.27,92.38,248200.0,72.4409,72.9019,72.0893,72.1753,248200.0
2014-04-16 09:40:00,92.38,92.5,92.26,92.33,139200.0,72.1753,72.269,72.0815,72.1362,139200.0
2014-04-16 09:50:00,92.39,92.83,92.38,92.72,264800.0,72.1831,72.5268,72.1753,72.4409,264800.0
2014-04-16 10:00:00,92.7,92.74,92.57,92.63,247400.0,72.4253,72.4565,72.3237,72.3706,247400.0
2014-04-16 10:10:00,92.59,92.91,92.51,92.87,134800.0,72.3393,72.5893,72.2768,72.5581,134800.0
2014-04-16 10:20:00,92.89,93.16,92.86,92.94,165600.0,72.5737,72.7847,72.5503,72.6128,165600.0
2014-04-16 10:30:00,92.93,93.03,92.83,92.88,131400.0,72.605,72.6831,72.5268,72.5659,131400.0
2014-04-16 10:40:00,92.88,93.0,92.86,92.97,101800.0,72.5659,72.6597,72.5503,72.6362,101800.0
2014-04-16 10:50:00,92.98,93.19,92.97,93.08,110800.0,72.644,72.8081,72.6362,72.7222,110800.0
2014-04-16 11:00:00,93.07,93.24,93.03,93.23,113400.0,72.7144,72.8472,72.6831,72.8394,113400.0
2014-04-16 11:10:00,93.24,93.36,93.2,93.36,94800.0,72.8472,72.9409,72.8159,72.9409,94800.0
2014-04-16 11:20:00,93.36,93.54,93.36,93.48,171200.0,72.9409,73.0816,72.9409,73.0347,171200.0
2014-04-16 11:30:00,93.48,93.54,93.42,93.52,84400.0,73.0347,73.0816,72.9878,73.0659,84400.0
2014-04-16 11:40:00,93.52,93.69,93.46,93.63,75600.0,73.0659,73.1988,73.0191,73.1519,75600.0
2014-04-16 11:50:00,93.63,93.73,93.5,93.6,167000.0,73.1519,73.23,73.0503,73.1284,167000.0
2014-04-16 12:00:00,93.63,93.71,93.52,93.64,97600.0,73.1519,73.2144,73.0659,73.1597,97600.0
2014-04-16 12:10:00,93.67,93.83,93.64,93.83,122200.0,73.1831,73.3081,73.1597,73.3081,122200.0
2014-04-16 12:20:00,93.82,94.17,93.82,94.13,260800.0,73.3003,73.5738,73.3003,73.5425,260800.0
2014-04-16 12:30:00,94.13,94.17,93.58,93.63,172200.0,73.5425,73.5738,73.1128,73.1519,172200.0
2014-04-16 12:40:00,93.62,93.86,93.55,93.55,126000.0,73.1441,73.3316,73.0894,73.0894,126000.0
2014-04-16 12:50:00,93.54,93.56,93.24,93.36,112600.0,73.0816,73.0972,72.8472,72.9409,112600.0
2014-04-16 13:00:00,93.36,93.38,93.16,93.21,139000.0,72.9409,72.9566,72.7847,72.8237,139000.0
2014-04-16 13:10:00,93.24,93.58,93.19,93.46,140800.0,72.8472,73.1128,72.8081,73.0191,140800.0
2014-04-16 13:20:00,93.45,93.51,93.38,93.42,77600.0,73.0112,73.0581,72.9566,72.9878,77600.0
2014-04-16 13:30:00,93.41,93.52,93.35,93.5,102400.0,72.98,73.0659,72.9331,73.0503,102400.0
2014-04-16 13:40:00,93.5,93.73,93.44,93.72,119400.0,73.0503,73.23,73.0034,73.2222,119400.0
2014-04-16 13:50:00,93.72,93.89,93.64,93.81,116000.0,73.2222,73.355,73.1597,73.2925,116000.0
2014-04-16 14:00:00,93.81,93.85,93.5,93.64,160600.0,73.2925,73.3238,73.0503,73.1597,160600.0
2014-04-16 14:10:00,93.64,94.0,93.64,93.86,128400.0,73.1597,73.4409,73.1597,73.3316,128400.0
2014-04-16 14:20:00,93.86,93.89,93.72,93.73,87200.0,73.3316,73.355,73.2222,73.23,87200.0
2014-04-16 14:30:00,93.72,93.91,93.7,93.76,97200.0,73.2222,73.3706,73.2066,73.2534,97200.0
2014-04-16 14:40:00,93.76,93.85,93.71,93.71,99400.0,73.2534,73.3238,73.2144,73.2144,99400.0
2014-04-16 14:50:00,93.73,93.8,93.71,93.77,93800.0,73.23,73.2847,73.2144,73.2613,93800.0
2014-04-16 15:00:00,93.77,94.0,93.76,93.96,202200.0,73.2613,73.4409,73.2534,73.4097,202200.0
2014-04-16 15:10:00,93.96,94.07,93.95,94.04,181600.0,73.4097,73.4956,73.4019,73.4722,181600.0
2014-04-16 15:20:00,94.04,94.11,93.87,93.93,201400.0,73.4722,73.5269,73.3394,73.3863,201400.0
2014-04-16 15:30:00,93.92,94.19,93.85,94.17,208600.0,73.3784,73.5894,73.3238,73.5738,208600.0
2014-04-16 15:40:00,94.17,94.23,94.16,94.18,285800.0,73.5738,73.6206,73.566,73.5816,285800.0
2014-04-16 15:50:00,94.19,94.27,94.01,94.08,574000.0,73.5894,73.6519,73.4488,73.5035,574000.0
2014-04-17 09:30:00,91.26,93.63,91.16,93.15,570600.0,71.3002,73.1519,71.2221,72.7769,570600.0
2014-04-17 09:40:00,93.2,94.13,92.83,93.92,271600.0,72.8159,73.5425,72.5268,73.3784,271600.0
2014-04-17 09:50:00,94.01,94.06,92.88,93.78,206600.0,73.4488,73.4878,72.5659,73.2691,206600.0
2014-04-17 10:00:00,93.85,93.92,93.28,93.38,174400.0,73.3238,73.3784,72.8784,72.9566,174400.0
2014-04-17 10:10:00,93.39,93.83,93.39,93.79,196600.0,72.9644,73.3081,72.9644,73.2769,196600.0
2014-04-17 10:20:00,93.82,93.98,93.38,93.86,123600.0,73.3003,73.4253,72.9566,73.3316,123600.0
2014-04-17 10:30:00,93.86,93.87,93.58,93.78,147600.0,73.3316,73.3394,73.1128,73.2691,147600.0
2014-04-17 10:40:00,93.79,94.23,93.79,93.91,113200.0,73.2769,73.6206,73.2769,73.3706,113200.0
2014-04-17 10:50:00,93.94,94.0,93.86,93.92,55000.0,73.3941,73.4409,73.3316,73.3784,55000.0
2014-04-17 11:00:00,93.95,93.95,93.5,93.62,123800.0,73.4019,73.4019,73.0503,73.1441,123800.0
2014-04-17 11:10:00,93.64,93.72,93.04,93.14,134400.0,73.1597,73.2222,72.6909,72.769,134400.0
2014-04-17 11:20:00,93.1,93.47,93.01,93.47,75400.0,72.7378,73.0269,72.6675,73.0269,75400.0
2014-04-17 11:30:00,93.44,93.64,93.2,93.27,101400.0,73.0034,73.1597,72.8159,72.8706,101400.0
2014-04-17 11:40:00,93.3,93.46,93.3,93.37,46000.0,72.894,73.0191,72.894,72.9487,46000.0
2014-04-17 11:50:00,93.37,93.48,93.29,93.47,74600.0,72.9487,73.0347,72.8862,73.0269,74600.0
2014-04-17 12:00:00,93.48,93.8,93.45,93.74,64000.0,73.0347,73.2847,73.0112,73.2378,64000.0
2014-04-17 12:10:00,93.7,93.83,93.58,93.58,57200.0,73.2066,73.3081,73.1128,73.1128,57200.0
2014-04-17 12:20:00,93.6,93.87,93.58,93.83,47600.0,73.1284,73.3394,73.1128,73.3081,47600.0
2014-04-17 12:30:00,93.84,94.11,93.78,94.09,67600.0,73.3159,73.5269,73.2691,73.5113,67600.0
2014-04-17 12:40:00,94.1,94.14,93.98,94.06,58200.0,73.5191,73.5503,73.4253,73.4878,58200.0
2014-04-17 12:50:00,94.11,94.11,93.86,94.0,74600.0,73.5269,73.5269,73.3316,73.4409,74600.0
2014-04-17 13:00:00,94.01,94.34,93.99,94.31,71600.0,73.4488,73.7066,73.4331,73.6831,71600.0
2014-04-17 13:10:00,94.3,94.48,94.27,94.4,108800.0,73.6753,73.816,73.6519,73.7535,108800.0
2014-04-17 13:20:00,94.38,94.48,94.28,94.36,60200.0,73.7378,73.816,73.6597,73.7222,60200.0
2014-04-17 13:30:00,94.32,94.44,94.16,94.43,109000.0,73.691,73.7847,73.566,73.7769,109000.0
2014-04-17 13:40:00,94.43,94.61,94.43,94.54,96600.0,73.7769,73.9175,73.7769,73.8628,96600.0
2014-04-17 13:50:00,94.55,94.79,94.51,94.67,141800.0,73.8707,74.0582,73.8394,73.9644,141800.0
2014-04-17 14:00:00,94.67,94.72,94.48,94.48,83200.0,73.9644,74.0035,73.816,73.816,83200.0
2014-04-17 14:10:00,94.47,94.79,94.45,94.74,70600.0,73.8082,74.0582,73.7925,74.0191,70600.0
2014-04-17 14:20:00,94.74,94.89,94.68,94.89,96000.0,74.0191,74.1363,73.9722,74.1363,96000.0
2014-04-17 14:30:00,94.89,95.0,94.82,94.88,180000.0,74.1363,74.2222,74.0816,74.1285,180000.0
2014-04-17 14:40:00,94.88,94.89,94.6,94.6,77200.0,74.1285,74.1363,73.9097,73.9097,77200.0
2014-04-17 14:50:00,94.59,94.78,94.57,94.72,64400.0,73.9019,74.0504,73.8863,74.0035,64400.0
2014-04-17 15:00:00,94.73,94.89,94.72,94.88,92400.0,74.0113,74.1363,74.0035,74.1285,92400.0
2014-04-17 15:10:00,94.89,94.98,94.86,94.92,121800.0,74.1363,74.2066,74.1129,74.1597,121800.0
2014-04-17 15:20:00,94.95,95.02,94.89,95.0,170600.0,74.1832,74.2379,74.1363,74.2222,170600.0
2014-04-17 15:30:00,94.96,95.0,94.76,94.78,184400.0,74.191,74.2222,74.0347,74.0504,184400.0
2014-04-17 15:40:00,94.78,94.96,94.64,94.87,229400.0,74.0504,74.191,73.941,74.1207,229400.0
2014-04-17 15:50:00,94.89,94.98,94.78,94.78,446800.0,74.1363,74.2066,74.0504,74.0504,446800.0
2014-04-21 09:30:00,95.0,95.58,94.88,95.02,220600.0,74.2222,74.6754,74.1285,74.2379,220600.0
2014-04-21 09:40:00,95.07,95.29,95.06,95.25,121200.0,74.2769,74.4488,74.2691,74.4176,121200.0
2014-04-21 09:50:00,95.24,95.48,95.16,95.3,162800.0,74.4097,74.5973,74.3472,74.4566,162800.0
2014-04-21 10:00:00,95.35,95.35,95.09,95.23,68600.0,74.4957,74.4957,74.2926,74.4019,68600.0
2014-04-21 10:10:00,95.23,95.26,94.92,95.04,90400.0,74.4019,74.4254,74.1597,74.2535,90400.0
2014-04-21 10:20:00,95.04,95.16,94.81,95.12,124000.0,74.2535,74.3472,74.0738,74.316,124000.0
2014-04-21 10:30:00,95.1,95.24,94.9,95.01,127200.0,74.3004,74.4097,74.1441,74.23,127200.0
2014-04-21 10:40:00,95.01,95.35,95.01,95.31,71000.0,74.23,74.4957,74.23,74.4644,71000.0
2014-04-21 10:50:00,95.32,95.42,95.17,95.17,76000.0,74.4722,74.5504,74.3551,74.3551,76000.0
2014-04-21 11:00:00,95.22,95.23,95.13,95.23,82400.0,74.3941,74.4019,74.3238,74.4019,82400.0
2014-04-21 11:10:00,95.23,95.47,95.21,95.44,60800.0,74.4019,74.5894,74.3863,74.566,60800.0
2014-04-21 11:20:00,95.47,95.73,95.44,95.67,105600.0,74.5894,74.7926,74.566,74.7457,105600.0
2014-04-21 11:30:00,95.7,95.75,95.5,95.5,112200.0,74.7691,74.8082,74.6129,74.6129,112200.0
2014-04-21 11:40:00,95.46,95.52,95.41,95.47,48400.0,74.5816,74.6285,74.5426,74.5894,48400.0
2014-04-21 11:50:00,95.46,95.51,95.42,95.47,58000.0,74.5816,74.6207,74.5504,74.5894,58000.0
2014-04-21 12:00:00,95.46,95.67,95.42,95.63,60800.0,74.5816,74.7457,74.5504,74.7144,60800.0
2014-04-21 12:10:00,95.64,95.65,95.51,95.51,49000.0,74.7223,74.7301,74.6207,74.6207,49000.0
2014-04-21 12:20:00,95.51,95.57,95.38,95.39,45000.0,74.6207,74.6676,74.5191,74.5269,45000.0
2014-04-21 12:30:00,95.39,95.65,95.39,95.61,54800.0,74.5269,74.7301,74.5269,74.6988,54800.0
2014-04-21 12:40:00,95.63,95.72,95.6,95.7,61600.0,74.7144,74.7848,74.691,74.7691,61600.0
2014-04-21 12:50:00,95.72,95.76,95.58,95.58,47800.0,74.7848,74.816,74.6754,74.6754,47800.0
2014-04-21 13:00:00,95.58,95.64,95.57,95.61,36600.0,74.6754,74.7223,74.6676,74.6988,36600.0
2014-04-21 13:10:00,95.62,95.77,95.61,95.77,31600.0,74.7066,74.8238,74.6988,74.8238,31600.0
2014-04-21 13:20:00,95.77,95.77,95.63,95.64,38600.0,74.8238,74.8238,74.7144,74.7223,38600.0
2014-04-21 13:30:00,95.64,95.71,95.61,95.61,53000.0,74.7223,74.7769,74.6988,74.6988,53000.0
2014-04-21 13:40:00,95.61,95.77,95.6,95.76,59600.0,74.6988,74.8238,74.691,74.816,59600.0
2014-04-21 13:50:00,95.78,95.97,95.73,95.97,65200.0,74.8316,74.9801,74.7926,74.9801,65200.0
2014-04-21 14:00:00,95.95,96.0,95.86,95.87,75800.0,74.9645,75.0035,74.8941,74.902,75800.0
2014-04-21 14:10:00,95.87,95.87,95.65,95.68,59600.0,74.902,74.902,74.7301,74.7535,59600.0
2014-04-21 14:20:00,95.67,95.73,95.65,95.66,60200.0,74.7457,74.7926,74.7301,74.7379,60200.0
2014-04-21 14:30:00,95.65,95.75,95.64,95.73,48400.0,74.7301,74.8082,74.7223,74.7926,48400.0
2014-04-21 14:40:00,95.76,95.86,95.72,95.83,60800.0,74.816,74.8941,74.7848,74.8707,60800.0
2014-04-21 14:50:00,95.85,95.96,95.76,95.86,67000.0,74.8863,74.9723,74.816,74.8941,67000.0
2014-04-21 15:00:00,95.86,95.89,95.78,95.78,60000.0,74.8941,74.9176,74.8316,74.8316,60000.0
2014-04-21 15:10:00,95.78,95.87,95.73,95.75,66800.0,74.8316,74.902,74.7926,74.8082,66800.0
2014-04-21 15:20:00,95.74,95.78,95.67,95.75,71800.0,74.8004,74.8316,74.7457,74.8082,71800.0
2014-04-21 15:30:00,95.75,95.81,95.67,95.81,83000.0,74.8082,74.8551,74.7457,74.8551,83000.0
2014-04-21 15:40:00,95.8,95.89,95.79,95.83,147400.0,74.8473,74.9176,74.8395,74.8707,147400.0
2014-04-21 15:50:00,95.84,95.85,95.69,95.78,228200.0,74.8785,74.8863,74.7613,74.8316,228200.0
2014-04-22 09:30:00,96.02,96.33,95.88,96.24,172200.0,75.0191,75.2613,74.9098,75.191,172200.0
2014-04-22 09:40:00,96.24,96.29,95.95,96.03,120400.0,75.191,75.2301,74.9645,75.027,120400.0
2014-04-22 09:50:00,96.06,96.26,95.83,96.26,91600.0,75.0504,75.2067,74.8707,75.2067,91600.0
2014-04-22 10:00:00,96.29,96.53,96.24,96.43,152400.0,75.2301,75.4176,75.191,75.3395,152400.0
2014-04-22 10:10:00,96.34,96.38,96.25,96.25,76000.0,75.2692,75.3004,75.1988,75.1988,76000.0
2014-04-22 10:20:00,96.29,96.39,96.13,96.13,50600.0,75.2301,75.3082,75.1051,75.1051,50600.0
2014-04-22 10:30:00,96.15,96.27,96.08,96.26,65400.0,75.1207,75.2145,75.066,75.2067,65400.0
2014-04-22 10:40:00,96.26,96.26,96.13,96.13,85600.0,75.2067,75.2067,75.1051,75.1051,85600.0
2014-04-22 10:50:00,96.17,96.41,96.17,96.41,98200.0,75.1363,75.3238,75.1363,75.3238,98200.0
2014-04-22 11:00:00,96.41,96.45,96.2,96.41,88200.0,75.3238,75.3551,75.1598,75.3238,88200.0
2014-04-22 11:10:00,96.42,96.69,96.33,96.64,146800.0,75.3317,75.5426,75.2613,75.5035,146800.0
2014-04-22 11:20:00,96.67,96.69,96.48,96.64,86000.0,75.527,75.5426,75.3785,75.5035,86000.0
2014-04-22 11:30:00,96.66,96.69,96.5,96.59,134400.0,75.5192,75.5426,75.3942,75.4645,134400.0
2014-04-22 11:40:00,96.58,96.63,96.49,96.62,77400.0,75.4567,75.4957,75.3864,75.4879,77400.0
2014-04-22 11:50:00,96.64,96.74,96.53,96.6,77400.0,75.5035,75.5817,75.4176,75.4723,77400.0
2014-04-22 12:00:00,96.63,96.63,96.49,96.58,61200.0,75.4957,75.4957,75.3864,75.4567,61200.0
2014-04-22 12:10:00,96.58,96.77,96.53,96.71,101000.0,75.4567,75.6051,75.4176,75.5582,101000.0
2014-04-22 12:20:00,96.71,96.84,96.67,96.77,80200.0,75.5582,75.6598,75.527,75.6051,80200.0
2014-04-22 12:30:00,96.78,96.9,96.7,96.9,64800.0,75.6129,75.7067,75.5504,75.7067,64800.0
2014-04-22 12:40:00,96.9,96.96,96.85,96.88,89000.0,75.7067,75.7536,75.6676,75.6911,89000.0
2014-04-22 12:50:00,96.89,97.08,96.83,96.88,150200.0,75.6989,75.8473,75.652,75.6911,150200.0
2014-04-22 13:00:00,96.88,97.06,96.78,97.06,75200.0,75.6911,75.8317,75.6129,75.8317,75200.0
2014-04-22 13:10:00,97.03,97.06,96.85,96.89,61800.0,75.8082,75.8317,75.6676,75.6989,61800.0
2014-04-22 13:20:00,96.89,97.05,96.78,96.83,55000.0,75.6989,75.8239,75.6129,75.652,55000.0
2014-04-22 13:30:00,96.83,96.92,96.72,96.92,52400.0,75.652,75.7223,75.566,75.7223,52400.0
2014-04-22 13:40:00,96.89,96.95,96.75,96.92,72200.0,75.6989,75.7457,75.5895,75.7223,72200.0
2014-04-22 13:50:00,96.92,96.94,96.67,96.67,155800.0,75.7223,75.7379,75.527,75.527,155800.0
2014-04-22 14:00:00,96.69,96.76,96.61,96.76,40000.0,75.5426,75.5973,75.4801,75.5973,40000.0
2014-04-22 14:10:00,96.76,96.76,96.64,96.67,46800.0,75.5973,75.5973,75.5035,75.527,46800.0
2014-04-22 14:20:00,96.7,96.71,96.65,96.68,64400.0,75.5504,75.5582,75.5114,75.5348,64400.0
2014-04-22 14:30:00,96.69,96.69,96.57,96.58,89000.0,75.5426,75.5426,75.4489,75.4567,89000.0
2014-04-22 14:40:00,96.61,96.63,96.4,96.46,160400.0,75.4801,75.4957,75.316,75.3629,160400.0
2014-04-22 14:50:00,96.46,96.49,96.39,96.41,86800.0,75.3629,75.3864,75.3082,75.3238,86800.0
2014-04-22 15:00:00,96.43,96.46,96.28,96.35,67200.0,75.3395,75.3629,75.2223,75.277,67200.0
2014-04-22 15:10:00,96.36,96.42,96.29,96.29,78200.0,75.2848,75.3317,75.2301,75.2301,78200.0
2014-04-22 15:20:00,96.29,96.36,96.16,96.16,71800.0,75.2301,75.2848,75.1285,75.1285,71800.0
2014-04-22 15:30:00,96.16,96.21,96.11,96.14,168400.0,75.1285,75.1676,75.0895,75.1129,168400.0
2014-04-22 15:40:00,96.13,96.27,96.1,96.2,106400.0,75.1051,75.2145,75.0817,75.1598,106400.0
2014-04-22 15:50:00,96.2,96.22,96.0,96.04,279600.0,75.1598,75.1754,75.0035,75.0348,279600.0
2014-04-23 09:30:00,96.03,96.13,95.62,95.91,132200.0,75.027,75.1051,74.7066,74.9332,132200.0
2014-04-23 09:40:00,95.91,96.0,95.6,95.76,84400.0,74.9332,75.0035,74.691,74.816,84400.0
2014-04-23 09:50:00,95.72,95.98,95.69,95.95,91800.0,74.7848,74.9879,74.7613,74.9645,91800.0
2014-04-23 10:00:00,95.95,95.96,95.69,95.88,86000.0,74.9645,74.9723,74.7613,74.9098,86000.0
2014-04-23 10:10:00,95.88,96.08,95.82,95.89,53600.0,74.9098,75.066,74.8629,74.9176,53600.0
2014-04-23 10:20:00,95.89,96.02,95.86,95.96,62600.0,74.9176,75.0191,74.8941,74.9723,62600.0
2014-04-23 10:30:00,95.96,96.04,95.9,95.98,60800.0,74.9723,75.0348,74.9254,74.9879,60800.0
2014-04-23 10:40:00,96.0,96.04,95.96,95.99,58600.0,75.0035,75.0348,74.9723,74.9957,58600.0
2014-04-23 10:50:00,96.0,96.08,95.95,96.03,59000.0,75.0035,75.066,74.9645,75.027,59000.0
2014-04-23 11:00:00,96.01,96.17,95.99,96.08,37600.0,75.0113,75.1363,74.9957,75.066,37600.0
2014-04-23 11:10:00,96.07,96.1,96.0,96.1,85200.0,75.0582,75.0817,75.0035,75.0817,85200.0
2014-04-23 11:20:00,96.09,96.22,96.07,96.17,34400.0,75.0738,75.1754,75.0582,75.1363,34400.0
2014-04-23 11:30:00,96.19,96.28,96.09,96.19,79000.0,75.152,75.2223,75.0738,75.152,79000.0
2014-04-23 11:40:00,96.17,96.2,96.11,96.17,30800.0,75.1363,75.1598,75.0895,75.1363,30800.0
2014-04-23 11:50:00,96.17,96.26,96.14,96.14,48800.0,75.1363,75.2067,75.1129,75.1129,48800.0
2014-04-23 12:00:00,96.14,96.31,96.14,96.22,74000.0,75.1129,75.2457,75.1129,75.1754,74000.0
2014-04-23 12:10:00,96.21,96.28,96.11,96.11,57400.0,75.1676,75.2223,75.0895,75.0895,57400.0
2014-04-23 12:20:00,96.1,96.14,96.08,96.12,32400.0,75.0817,75.1129,75.066,75.0973,32400.0
2014-04-23 12:30:00,96.12,96.12,96.06,96.07,60400.0,75.0973,75.0973,75.0504,75.0582,60400.0
2014-04-23 12:40:00,96.07,96.13,96.06,96.07,34200.0,75.0582,75.1051,75.0504,75.0582,34200.0
2014-04-23 12:50:00,96.07,96.11,96.03,96.04,35800.0,75.0582,75.0895,75.027,75.0348,35800.0
2014-04-23 13:00:00,96.04,96.09,96.03,96.07,44000.0,75.0348,75.0738,75.027,75.0582,44000.0
2014-04-23 13:10:00,96.08,96.08,95.97,96.02,51600.0,75.066,75.066,74.9801,75.0191,51600.0
2014-04-23 13:20:00,96.03,96.05,95.97,95.99,71000.0,75.027,75.0426,74.9801,74.9957,71000.0
2014-04-23 13:30:00,95.99,96.03,95.97,96.0,70400.0,74.9957,75.027,74.9801,75.0035,70400.0
2014-04-23 13:40:00,96.0,96.03,95.9,95.97,42200.0,75.0035,75.027,74.9254,74.9801,42200.0
2014-04-23 13:50:00,95.95,96.07,95.94,96.01,35000.0,74.9645,75.0582,74.9566,75.0113,35000.0
2014-04-23 14:00:00,95.99,96.02,95.96,96.0,42600.0,74.9957,75.0191,74.9723,75.0035,42600.0
2014-04-23 14:10:00,96.0,96.02,95.89,95.92,47200.0,75.0035,75.0191,74.9176,74.941,47200.0
2014-04-23 14:20:00,95.92,96.01,95.92,95.96,29200.0,74.941,75.0113,74.941,74.9723,29200.0
2014-04-23 14:30:00,95.97,95.99,95.92,95.97,48200.0,74.9801,74.9957,74.941,74.9801,48200.0
2014-04-23 14:40:00,95.97,96.02,95.95,95.99,25800.0,74.9801,75.0191,74.9645,74.9957,25800.0
2014-04-23 14:50:00,95.99,96.05,95.97,96.0,52200.0,74.9957,75.0426,74.9801,75.0035,52200.0
2014-04-23 15:00:00,96.0,96.03,95.94,96.0,50800.0,75.0035,75.027,74.9566,75.0035,50800.0
2014-04-23 15:10:00,96.0,96.05,95.95,95.96,39000.0,75.0035,75.0426,74.9645,74.9723,39000.0
2014-04-23 15:20:00,95.97,95.97,95.88,95.93,45400.0,74.9801,74.9801,74.9098,74.9488,45400.0
2014-04-23 15:30:00,95.94,96.0,95.91,95.99,48000.0,74.9566,75.0035,74.9332,74.9957,48000.0
2014-04-23 15:40:00,95.99,96.01,95.88,95.98,83800.0,74.9957,75.0113,74.9098,74.9879,83800.0
2014-04-23 15:50:00,95.98,96.0,95.92,95.95,202400.0,74.9879,75.0035,74.941,74.9645,202400.0
2014-04-24 09:30:00,96.15,96.28,95.82,95.95,84800.0,75.1207,75.2223,74.8629,74.9645,84800.0
2014-04-24 09:40:00,95.93,95.94,95.01,95.08,155200.0,74.9488,74.9566,74.23,74.2847,155200.0
2014-04-24 09:50:00,95.14,95.59,95.14,95.51,43800.0,74.3316,74.6832,74.3316,74.6207,43800.0
2014-04-24 10:00:00,95.48,95.5,95.19,95.25,65600.0,74.5973,74.6129,74.3707,74.4176,65600.0
2014-04-24 10:10:00,95.25,95.55,95.15,95.51,47200.0,74.4176,74.6519,74.3394,74.6207,47200.0
2014-04-24 10:20:00,95.51,95.69,95.4,95.69,40600.0,74.6207,74.7613,74.5348,74.7613,40600.0
2014-04-24 10:30:00,95.59,95.76,95.59,95.69,29800.0,74.6832,74.816,74.6832,74.7613,29800.0
2014-04-24 10:40:00,95.69,95.82,95.61,95.7,49000.0,74.7613,74.8629,74.6988,74.7691,49000.0
2014-04-24 10:50:00,95.67,95.75,95.51,95.66,47400.0,74.7457,74.8082,74.6207,74.7379,47400.0
2014-04-24 11:00:00,95.66,95.89,95.64,95.82,27800.0,74.7379,74.9176,74.7223,74.8629,27800.0
2014-04-24 11:10:00,95.85,95.92,95.76,95.91,30800.0,74.8863,74.941,74.816,74.9332,30800.0
2014-04-24 11:20:00,95.83,95.92,95.78,95.83,31600.0,74.8707,74.941,74.8316,74.8707,31600.0
2014-04-24 11:30:00,95.88,95.92,95.83,95.85,71800.0,74.9098,74.941,74.8707,74.8863,71800.0
2014-04-24 11:40:00,95.85,95.89,95.77,95.8,25800.0,74.8863,74.9176,74.8238,74.8473,25800.0
2014-04-24 11:50:00,95.83,95.85,95.73,95.73,33600.0,74.8707,74.8863,74.7926,74.7926,33600.0
2014-04-24 12:00:00,95.74,95.82,95.74,95.79,27800.0,74.8004,74.8629,74.8004,74.8395,27800.0
2014-04-24 12:10:00,95.79,95.81,95.67,95.71,33200.0,74.8395,74.8551,74.7457,74.7769,33200.0
2014-04-24 12:20:00,95.71,95.73,95.62,95.65,22200.0,74.7769,74.7926,74.7066,74.7301,22200.0
2014-04-24 12:30:00,95.64,95.67,95.6,95.65,30200.0,74.7223,74.7457,74.691,74.7301,30200.0
2014-04-24 12:40:00,95.65,95.68,95.59,95.62,18000.0,74.7301,74.7535,74.6832,74.7066,18000.0
2014-04-24 12:50:00,95.61,95.69,95.58,95.66,59000.0,74.6988,74.7613,74.6754,74.7379,59000.0
2014-04-24 13:00:00,95.65,95.69,95.61,95.64,25600.0,74.7301,74.7613,74.6988,74.7223,25600.0
2014-04-24 13:10:00,95.63,95.69,95.61,95.63,32000.0,74.7144,74.7613,74.6988,74.7144,32000.0
2014-04-24 13:20:00,95.63,95.66,95.59,95.6,20800.0,74.7144,74.7379,74.6832,74.691,20800.0
2014-04-24 13:30:00,95.6,95.61,95.44,95.44,35200.0,74.691,74.6988,74.566,74.566,35200.0
2014-04-24 13:40:00,95.42,95.54,95.41,95.41,37000.0,74.5504,74.6441,74.5426,74.5426,37000.0
2014-04-24 13:50:00,95.43,95.45,95.35,95.36,27800.0,74.5582,74.5738,74.4957,74.5035,27800.0
2014-04-24 14:00:00,95.41,95.51,95.36,95.42,28400.0,74.5426,74.6207,74.5035,74.5504,28400.0
2014-04-24 14:10:00,95.42,95.43,95.35,95.36,47800.0,74.5504,74.5582,74.4957,74.5035,47800.0
2014-04-24 14:20:00,95.37,95.39,95.29,95.37,29000.0,74.5113,74.5269,74.4488,74.5113,29000.0
2014-04-24 14:30:00,95.38,95.45,95.36,95.42,35200.0,74.5191,74.5738,74.5035,74.5504,35200.0
2014-04-24 14:40:00,95.42,95.44,95.33,95.38,43600.0,74.5504,74.566,74.4801,74.5191,43600.0
2014-04-24 14:50:00,95.38,95.41,95.36,95.39,39800.0,74.5191,74.5426,74.5035,74.5269,39800.0
2014-04-24 15:00:00,95.4,95.54,95.37,95.51,61400.0,74.5348,74.6441,74.5113,74.6207,61400.0
2014-04-24 15:10:00,95.51,95.55,95.42,95.44,59400.0,74.6207,74.6519,74.5504,74.566,59400.0
2014-04-24 15:20:00,95.47,95.52,95.41,95.43,67200.0,74.5894,74.6285,74.5426,74.5582,67200.0
2014-04-24 15:30:00,95.46,95.47,95.35,95.42,59000.0,74.5816,74.5894,74.4957,74.5504,59000.0
2014-04-24 15:40:00,95.42,95.51,95.37,95.38,101200.0,74.5504,74.6207,74.5113,74.5191,101200.0
2014-04-24 15:50:00,95.38,95.39,95.2,95.29,354600.0,74.5191,74.5269,74.3785,74.4488,354600.0
2014-04-25 09:30:00,95.3,95.3,94.52,94.56,156000.0,74.4566,74.4566,73.8472,73.8785,156000.0
2014-04-25 09:40:00,94.56,94.89,94.35,94.55,86800.0,73.8785,74.1363,73.7144,73.8707,86800.0
2014-04-25 09:50:00,94.58,94.7,94.4,94.56,142200.0,73.8941,73.9878,73.7535,73.8785,142200.0
2014-04-25 10:00:00,94.56,94.57,94.38,94.5,114400.0,73.8785,73.8863,73.7378,73.8316,114400.0
2014-04-25 10:10:00,94.54,94.7,94.43,94.43,137800.0,73.8628,73.9878,73.7769,73.7769,137800.0
2014-04-25 10:20:00,94.47,94.55,94.32,94.34,113000.0,73.8082,73.8707,73.691,73.7066,113000.0
2014-04-25 10:30:00,94.33,94.33,94.1,94.15,109000.0,73.6988,73.6988,73.5191,73.5581,109000.0
2014-04-25 10:40:00,94.14,94.22,94.07,94.16,84200.0,73.5503,73.6128,73.4956,73.566,84200.0
2014-04-25 10:50:00,94.17,94.21,94.03,94.07,93200.0,73.5738,73.605,73.4644,73.4956,93200.0
2014-04-25 11:00:00,94.05,94.06,93.77,93.89,121200.0,73.48,73.4878,73.2613,73.355,121200.0
2014-04-25 11:10:00,93.88,94.02,93.84,94.01,92000.0,73.3472,73.4566,73.3159,73.4488,92000.0
2014-04-25 11:20:00,94.0,94.13,93.94,94.13,76400.0,73.4409,73.5425,73.3941,73.5425,76400.0
2014-04-25 11:30:00,94.16,94.16,94.04,94.04,79400.0,73.566,73.566,73.4722,73.4722,79400.0
2014-04-25 11:40:00,94.06,94.12,93.97,94.09,62200.0,73.4878,73.5347,73.4175,73.5113,62200.0
2014-04-25 11:50:00,94.07,94.22,93.96,93.96,81600.0,73.4956,73.6128,73.4097,73.4097,81600.0
2014-04-25 12:00:00,94.0,94.06,93.92,93.99,111800.0,73.4409,73.4878,73.3784,73.4331,111800.0
2014-04-25 12:10:00,93.98,94.11,93.98,94.07,35800.0,73.4253,73.5269,73.4253,73.4956,35800.0
2014-04-25 12:20:00,94.06,94.27,94.06,94.27,65200.0,73.4878,73.6519,73.4878,73.6519,65200.0
2014-04-25 12:30:00,94.26,94.29,94.04,94.05,54800.0,73.6441,73.6675,73.4722,73.48,54800.0
2014-04-25 12:40:00,94.04,94.11,94.0,94.05,74000.0,73.4722,73.5269,73.4409,73.48,74000.0
2014-04-25 12:50:00,94.06,94.08,93.99,94.03,57800.0,73.4878,73.5035,73.4331,73.4644,57800.0
2014-04-25 13:00:00,94.04,94.05,93.92,93.99,67400.0,73.4722,73.48,73.3784,73.4331,67400.0
2014-04-25 13:10:00,93.99,94.02,93.91,93.96,67400.0,73.4331,73.4566,73.3706,73.4097,67400.0
2014-04-25 13:20:00,93.95,94.05,93.94,94.0,78000.0,73.4019,73.48,73.3941,73.4409,78000.0
2014-04-25 13:30:00,94.0,94.03,93.85,93.89,68000.0,73.4409,73.4644,73.3238,73.355,68000.0
2014-04-25 13:40:00,93.88,94.03,93.86,93.99,62800.0,73.3472,73.4644,73.3316,73.4331,62800.0
2014-04-25 13:50:00,93.99,94.06,93.89,93.92,93400.0,73.4331,73.4878,73.355,73.3784,93400.0
2014-04-25 14:00:00,93.95,94.01,93.86,93.92,54400.0,73.4019,73.4488,73.3316,73.3784,54400.0
2014-04-25 14:10:00,93.92,93.92,93.71,93.76,59200.0,73.3784,73.3784,73.2144,73.2534,59200.0
2014-04-25 14:20:00,93.78,93.92,93.76,93.88,50600.0,73.2691,73.3784,73.2534,73.3472,50600.0
2014-04-25 14:30:00,93.89,93.92,93.77,93.86,109400.0,73.355,73.3784,73.2613,73.3316,109400.0
2014-04-25 14:40:00,93.88,93.92,93.79,93.81,53000.0,73.3472,73.3784,73.2769,73.2925,53000.0
2014-04-25 14:50:00,93.79,94.0,93.79,93.85,106600.0,73.2769,73.4409,73.2769,73.3238,106600.0
2014-04-25 15:00:00,93.86,93.95,93.84,93.88,65000.0,73.3316,73.4019,73.3159,73.3472,65000.0
2014-04-25 15:10:00,93.9,93.91,93.77,93.82,71000.0,73.3628,73.3706,73.2613,73.3003,71000.0
2014-04-25 15:20:00,93.81,93.96,93.8,93.89,102000.0,73.2925,73.4097,73.2847,73.355,102000.0
2014-04-25 15:30:00,93.91,93.95,93.87,93.88,110400.0,73.3706,73.4019,73.3394,73.3472,110400.0
2014-04-25 15:40:00,93.87,94.01,93.86,93.91,160600.0,73.3394,73.4488,73.3316,73.3706,160600.0
2014-04-25 15:50:00,93.9,93.91,93.83,93.89,248000.0,73.3628,73.3706,73.3081,73.355,248000.0
2014-04-28 09:30:00,94.38,94.64,93.9,94.03,197600.0,73.7378,73.941,73.3628,73.4644,197600.0
2014-04-28 09:40:00,94.1,94.14,93.84,93.92,133200.0,73.5191,73.5503,73.3159,73.3784,133200.0
2014-04-28 09:50:00,93.92,94.06,93.92,93.99,64200.0,73.3784,73.4878,73.3784,73.4331,64200.0
2014-04-28 10:00:00,93.98,94.15,93.95,94.06,119200.0,73.4253,73.5581,73.4019,73.4878,119200.0
2014-04-28 10:10:00,94.07,94.4,94.02,94.26,179200.0,73.4956,73.7535,73.4566,73.6441,179200.0
2014-04-28 10:20:00,94.26,94.39,94.14,94.14,279400.0,73.6441,73.7457,73.5503,73.5503,279400.0
2014-04-28 10:30:00,94.15,94.28,94.06,94.11,103200.0,73.5581,73.6597,73.4878,73.5269,103200.0
2014-04-28 10:40:00,94.14,94.21,94.03,94.05,35000.0,73.5503,73.605,73.4644,73.48,35000.0
2014-04-28 10:50:00,94.06,94.12,94.0,94.0,80200.0,73.4878,73.5347,73.4409,73.4409,80200.0
2014-04-28 11:00:00,94.0,94.16,93.99,94.16,124200.0,73.4409,73.566,73.4331,73.566,124200.0
2014-04-28 11:10:00,94.16,94.17,93.89,93.98,77800.0,73.566,73.5738,73.355,73.4253,77800.0
2014-04-28 11:20:00,93.98,93.99,93.83,93.91,122200.0,73.4253,73.4331,73.3081,73.3706,122200.0
2014-04-28 11:30:00,93.9,94.05,93.88,93.89,94400.0,73.3628,73.48,73.3472,73.355,94400.0
2014-04-28 11:40:00,93.9,94.05,93.87,94.05,43000.0,73.3628,73.48,73.3394,73.48,43000.0
2014-04-28 11:50:00,94.05,94.05,93.78,93.78,54600.0,73.48,73.48,73.2691,73.2691,54600.0
2014-04-28 12:00:00,93.8,93.93,93.77,93.87,45200.0,73.2847,73.3863,73.2613,73.3394,45200.0
2014-04-28 12:10:00,93.88,94.04,93.88,93.89,32000.0,73.3472,73.4722,73.3472,73.355,32000.0
2014-04-28 12:20:00,93.88,94.04,93.86,93.98,43800.0,73.3472,73.4722,73.3316,73.4253,43800.0
2014-04-28 12:30:00,94.0,94.05,93.96,93.97,48200.0,73.4409,73.48,73.4097,73.4175,48200.0
2014-04-28 12:40:00,94.0,94.05,93.96,94.0,38800.0,73.4409,73.48,73.4097,73.4409,38800.0
2014-04-28 12:50:00,94.01,94.07,93.95,93.97,34400.0,73.4488,73.4956,73.4019,73.4175,34400.0
2014-04-28 13:00:00,93.97,93.98,93.71,93.71,40000.0,73.4175,73.4253,73.2144,73.2144,40000.0
2014-04-28 13:10:00,93.71,93.78,93.58,93.66,53000.0,73.2144,73.2691,73.1128,73.1753,53000.0
2014-04-28 13:20:00,93.66,93.76,93.58,93.75,47200.0,73.1753,73.2534,73.1128,73.2456,47200.0
2014-04-28 13:30:00,93.74,93.84,93.59,93.8,81800.0,73.2378,73.3159,73.1206,73.2847,81800.0
2014-04-28 13:40:00,93.79,93.83,93.65,93.8,49000.0,73.2769,73.3081,73.1675,73.2847,49000.0
2014-04-28 13:50:00,93.82,93.86,93.67,93.73,51600.0,73.3003,73.3316,73.1831,73.23,51600.0
2014-04-28 14:00:00,93.73,93.76,93.36,93.53,79600.0,73.23,73.2534,72.9409,73.0737,79600.0
2014-04-28 14:10:00,93.57,93.78,93.52,93.78,31600.0,73.105,73.2691,73.0659,73.2691,31600.0
2014-04-28 14:20:00,93.77,93.86,93.69,93.83,36600.0,73.2613,73.3316,73.1988,73.3081,36600.0
2014-04-28 14:30:00,93.83,93.84,93.73,93.77,33800.0,73.3081,73.3159,73.23,73.2613,33800.0
2014-04-28 14:40:00,93.74,93.94,93.7,93.9,37800.0,73.2378,73.3941,73.2066,73.3628,37800.0
2014-04-28 14:50:00,93.9,93.92,93.68,93.71,73000.0,73.3628,73.3784,73.1909,73.2144,73000.0
2014-04-28 15:00:00,93.7,93.96,93.7,93.94,83600.0,73.2066,73.4097,73.2066,73.3941,83600.0
2014-04-28 15:10:00,93.96,94.1,93.88,94.1,116000.0,73.4097,73.5191,73.3472,73.5191,116000.0
2014-04-28 15:20:00,94.08,94.23,94.0,94.09,97800.0,73.5035,73.6206,73.4409,73.5113,97800.0
2014-04-28 15:30:00,94.13,94.24,94.11,94.16,112800.0,73.5425,73.6285,73.5269,73.566,112800.0
2014-04-28 15:40:00,94.19,94.33,94.09,94.11,136400.0,73.5894,73.6988,73.5113,73.5269,136400.0
2014-04-28 15:50:00,94.12,94.17,93.94,93.97,291400.0,73.5347,73.5738,73.3941,73.4175,291400.0
2014-04-29 09:30:00,94.17,94.69,94.17,94.58,144600.0,73.5738,73.98,73.5738,73.8941,144600.0
2014-04-29 09:40:00,94.58,94.69,94.46,94.53,56800.0,73.8941,73.98,73.8003,73.855,56800.0
2014-04-29 09:50:00,94.52,94.54,94.28,94.31,55600.0,73.8472,73.8628,73.6597,73.6831,55600.0
2014-04-29 10:00:00,94.31,94.45,94.27,94.28,48200.0,73.6831,73.7925,73.6519,73.6597,48200.0
2014-04-29 10:10:00,94.27,94.28,94.02,94.05,69200.0,73.6519,73.6597,73.4566,73.48,69200.0
2014-04-29 10:20:00,94.04,94.14,93.9,93.94,60400.0,73.4722,73.5503,73.3628,73.3941,60400.0
2014-04-29 10:30:00,93.93,94.15,93.92,94.13,43600.0,73.3863,73.5581,73.3784,73.5425,43600.0
2014-04-29 10:40:00,94.13,94.27,94.13,94.2,51400.0,73.5425,73.6519,73.5425,73.5972,51400.0
2014-04-29 10:50:00,94.17,94.23,94.1,94.14,63200.0,73.5738,73.6206,73.5191,73.5503,63200.0
2014-04-29 11:00:00,94.16,94.21,94.11,94.17,56000.0,73.566,73.605,73.5269,73.5738,56000.0
2014-04-29 11:10:00,94.17,94.18,94.03,94.07,78200.0,73.5738,73.5816,73.4644,73.4956,78200.0
2014-04-29 11:20:00,94.07,94.18,94.02,94.13,46800.0,73.4956,73.5816,73.4566,73.5425,46800.0
2014-04-29 11:30:00,94.17,94.27,94.1,94.18,33800.0,73.5738,73.6519,73.5191,73.5816,33800.0
2014-04-29 11:40:00,94.2,94.28,94.16,94.27,48000.0,73.5972,73.6597,73.566,73.6519,48000.0
2014-04-29 11:50:00,94.28,94.42,94.27,94.35,28800.0,73.6597,73.7691,73.6519,73.7144,28800.0
2014-04-29 12:00:00,94.35,94.47,94.31,94.42,43200.0,73.7144,73.8082,73.6831,73.7691,43200.0
2014-04-29 12:10:00,94.45,94.5,94.38,94.43,28600.0,73.7925,73.8316,73.7378,73.7769,28600.0
2014-04-29 12:20:00,94.43,94.58,94.42,94.54,43800.0,73.7769,73.8941,73.7691,73.8628,43800.0
2014-04-29 12:30:00,94.56,94.67,94.52,94.57,29200.0,73.8785,73.9644,73.8472,73.8863,29200.0
2014-04-29 12:40:00,94.58,94.61,94.5,94.61,29400.0,73.8941,73.9175,73.8316,73.9175,29400.0
2014-04-29 12:50:00,94.63,94.74,94.63,94.72,42200.0,73.9332,74.0191,73.9332,74.0035,42200.0
2014-04-29 13:00:00,94.73,94.78,94.7,94.78,54000.0,74.0113,74.0504,73.9878,74.0504,54000.0
2014-04-29 13:10:00,94.78,94.83,94.69,94.8,61000.0,74.0504,74.0894,73.98,74.066,61000.0
2014-04-29 13:20:00,94.78,94.89,94.73,94.86,61200.0,74.0504,74.1363,74.0113,74.1129,61200.0
2014-04-29 13:30:00,94.87,94.99,94.83,94.92,127600.0,74.1207,74.2144,74.0894,74.1597,127600.0
2014-04-29 13:40:00,94.93,95.04,94.86,94.92,60400.0,74.1675,74.2535,74.1129,74.1597,60400.0
2014-04-29 13:50:00,94.95,94.98,94.86,94.95,36200.0,74.1832,74.2066,74.1129,74.1832,36200.0
2014-04-29 14:00:00,94.96,94.98,94.86,94.86,46400.0,74.191,74.2066,74.1129,74.1129,46400.0
2014-04-29 14:10:00,94.85,94.88,94.83,94.88,38400.0,74.105,74.1285,74.0894,74.1285,38400.0
2014-04-29 14:20:00,94.86,94.94,94.86,94.94,41000.0,74.1129,74.1754,74.1129,74.1754,41000.0
2014-04-29 14:30:00,94.92,94.95,94.86,94.88,46200.0,74.1597,74.1832,74.1129,74.1285,46200.0
2014-04-29 14:40:00,94.88,94.88,94.79,94.83,37400.0,74.1285,74.1285,74.0582,74.0894,37400.0
2014-04-29 14:50:00,94.83,94.85,94.8,94.83,47400.0,74.0894,74.105,74.066,74.0894,47400.0
2014-04-29 15:00:00,94.83,94.92,94.81,94.9,45200.0,74.0894,74.1597,74.0738,74.1441,45200.0
2014-04-29 15:10:00,94.91,94.94,94.86,94.93,71200.0,74.1519,74.1754,74.1129,74.1675,71200.0
2014-04-29 15:20:00,94.92,94.96,94.92,94.95,56800.0,74.1597,74.191,74.1597,74.1832,56800.0
2014-04-29 15:30:00,94.95,94.99,94.92,94.94,116000.0,74.1832,74.2144,74.1597,74.1754,116000.0
2014-04-29 15:40:00,94.94,95.0,94.91,95.0,162600.0,74.1754,74.2222,74.1519,74.2222,162600.0
2014-04-29 15:50:00,94.99,95.02,94.94,94.95,391000.0,74.2144,74.2379,74.1754,74.1832,391000.0
2014-04-30 09:30:00,94.96,95.61,94.9,95.13,151200.0,74.191,74.6988,74.1441,74.3238,151200.0
2014-04-30 09:40:00,95.14,95.21,94.97,95.03,84400.0,74.3316,74.3863,74.1988,74.2457,84400.0
2014-04-30 09:50:00,95.05,95.24,95.05,95.16,58800.0,74.2613,74.4097,74.2613,74.3472,58800.0
2014-04-30 10:00:00,95.16,95.23,95.05,95.18,61600.0,74.3472,74.4019,74.2613,74.3629,61600.0
2014-04-30 10:10:00,95.21,95.3,95.18,95.18,86600.0,74.3863,74.4566,74.3629,74.3629,86600.0
2014-04-30 10:20:00,95.23,95.41,95.13,95.36,34600.0,74.4019,74.5426,74.3238,74.5035,34600.0
2014-04-30 10:30:00,95.36,95.41,95.14,95.17,61200.0,74.5035,74.5426,74.3316,74.3551,61200.0
2014-04-30 10:40:00,95.17,95.28,95.14,95.25,75000.0,74.3551,74.441,74.3316,74.4176,75000.0
2014-04-30 10:50:00,95.25,95.42,95.25,95.32,78000.0,74.4176,74.5504,74.4176,74.4722,78000.0
2014-04-30 11:00:00,95.33,95.39,95.21,95.22,40000.0,74.4801,74.5269,74.3863,74.3941,40000.0
2014-04-30 11:10:00,95.19,95.22,95.09,95.11,24200.0,74.3707,74.3941,74.2926,74.3082,24200.0
2014-04-30 11:20:00,95.11,95.14,95.08,95.1,34400.0,74.3082,74.3316,74.2847,74.3004,34400.0
2014-04-30 11:30:00,95.1,95.21,95.06,95.2,46400.0,74.3004,74.3863,74.2691,74.3785,46400.0
2014-04-30 11:40:00,95.23,95.28,95.19,95.22,25200.0,74.4019,74.441,74.3707,74.3941,25200.0
2014-04-30 11:50:00,95.2,95.26,95.17,95.2,20200.0,74.3785,74.4254,74.3551,74.3785,20200.0
2014-04-30 12:00:00,95.18,95.2,95.08,95.14,44000.0,74.3629,74.3785,74.2847,74.3316,44000.0
2014-04-30 12:10:00,95.15,95.26,95.14,95.23,22800.0,74.3394,74.4254,74.3316,74.4019,22800.0
2014-04-30 12:20:00,95.25,95.28,95.2,95.25,57200.0,74.4176,74.441,74.3785,74.4176,57200.0
2014-04-30 12:30:00,95.26,95.27,95.16,95.18,34600.0,74.4254,74.4332,74.3472,74.3629,34600.0
2014-04-30 12:40:00,95.19,95.28,95.16,95.25,45000.0,74.3707,74.441,74.3472,74.4176,45000.0
2014-04-30 12:50:00,95.25,95.36,95.24,95.35,42800.0,74.4176,74.5035,74.4097,74.4957,42800.0
2014-04-30 13:00:00,95.35,95.37,95.28,95.29,28000.0,74.4957,74.5113,74.441,74.4488,28000.0
2014-04-30 13:10:00,95.28,95.3,95.27,95.29,29600.0,74.441,74.4566,74.4332,74.4488,29600.0
2014-04-30 13:20:00,95.29,95.31,95.27,95.29,41600.0,74.4488,74.4644,74.4332,74.4488,41600.0
2014-04-30 13:30:00,95.29,95.29,95.2,95.26,38800.0,74.4488,74.4488,74.3785,74.4254,38800.0
2014-04-30 13:40:00,95.27,95.31,95.21,95.31,19000.0,74.4332,74.4644,74.3863,74.4644,19000.0
2014-04-30 13:50:00,95.32,95.32,95.21,95.21,27600.0,74.4722,74.4722,74.3863,74.3863,27600.0
2014-04-30 14:00:00,95.21,95.29,95.03,95.17,93600.0,74.3863,74.4488,74.2457,74.3551,93600.0
2014-04-30 14:10:00,95.22,95.25,95.07,95.19,55600.0,74.3941,74.4176,74.2769,74.3707,55600.0
2014-04-30 14:20:00,95.2,95.31,95.17,95.26,50800.0,74.3785,74.4644,74.3551,74.4254,50800.0
2014-04-30 14:30:00,95.28,95.29,95.22,95.22,55400.0,74.441,74.4488,74.3941,74.3941,55400.0
2014-04-30 14:40:00,95.24,95.28,95.21,95.28,73800.0,74.4097,74.441,74.3863,74.441,73800.0
2014-04-30 14:50:00,95.28,95.3,95.17,95.23,85600.0,74.441,74.4566,74.3551,74.4019,85600.0
2014-04-30 15:00:00,95.23,95.26,95.08,95.08,64400.0,74.4019,74.4254,74.2847,74.2847,64400.0
2014-04-30 15:10:00,95.11,95.19,95.02,95.12,60400.0,74.3082,74.3707,74.2379,74.316,60400.0
2014-04-30 15:20:00,95.11,95.28,95.06,95.28,37600.0,74.3082,74.441,74.2691,74.441,37600.0
2014-04-30 15:30:00,95.29,95.3,95.19,95.23,59800.0,74.4488,74.4566,74.3707,74.4019,59800.0
2014-04-30 15:40:00,95.23,95.36,95.0,95.16,125000.0,74.4019,74.5035,74.2222,74.3472,125000.0
2014-04-30 15:50:00,95.16,95.32,95.14,95.23,170400.0,74.3472,74.4722,74.3316,74.4019,170400.0
2014-05-01 09:30:00,95.15,95.63,94.89,95.03,77400.0,74.3394,74.7144,74.1363,74.2457,77400.0
2014-05-01 09:40:00,95.08,95.17,94.9,94.94,34200.0,74.2847,74.3551,74.1441,74.1754,34200.0
2014-05-01 09:50:00,94.91,95.01,94.5,94.58,38600.0,74.1519,74.23,73.8316,73.8941,38600.0
2014-05-01 10:00:00,94.74,94.77,94.5,94.66,36600.0,74.0191,74.0425,73.8316,73.9566,36600.0
2014-05-01 10:10:00,94.67,94.79,94.43,94.54,60400.0,73.9644,74.0582,73.7769,73.8628,60400.0
2014-05-01 10:20:00,94.54,94.79,94.49,94.58,41000.0,73.8628,74.0582,73.8238,73.8941,41000.0
2014-05-01 10:30:00,94.63,94.99,94.61,94.93,43600.0,73.9332,74.2144,73.9175,74.1675,43600.0
2014-05-01 10:40:00,94.98,95.09,94.93,94.95,36000.0,74.2066,74.2926,74.1675,74.1832,36000.0
2014-05-01 10:50:00,94.94,95.0,94.82,94.89,36400.0,74.1754,74.2222,74.0816,74.1363,36400.0
2014-05-01 11:00:00,94.89,94.92,94.79,94.8,22600.0,74.1363,74.1597,74.0582,74.066,22600.0
2014-05-01 11:10:00,94.83,94.92,94.8,94.86,20400.0,74.0894,74.1597,74.066,74.1129,20400.0
2014-05-01 11:20:00,94.86,94.94,94.86,94.92,20200.0,74.1129,74.1754,74.1129,74.1597,20200.0
2014-05-01 11:30:00,94.92,95.07,94.92,95.01,29000.0,74.1597,74.2769,74.1597,74.23,29000.0
2014-05-01 11:40:00,94.99,95.0,94.93,95.0,16200.0,74.2144,74.2222,74.1675,74.2222,16200.0
2014-05-01 11:50:00,94.98,95.04,94.92,94.94,19200.0,74.2066,74.2535,74.1597,74.1754,19200.0
2014-05-01 12:00:00,94.98,95.05,94.94,95.01,24600.0,74.2066,74.2613,74.1754,74.23,24600.0
2014-05-01 12:10:00,95.03,95.03,94.95,94.96,40200.0,74.2457,74.2457,74.1832,74.191,40200.0
2014-05-01 12:20:00,94.98,94.98,94.89,94.95,18400.0,74.2066,74.2066,74.1363,74.1832,18400.0
2014-05-01 12:30:00,94.94,94.96,94.84,94.86,52400.0,74.1754,74.191,74.0972,74.1129,52400.0
2014-05-01 12:40:00,94.86,94.94,94.84,94.92,30200.0,74.1129,74.1754,74.0972,74.1597,30200.0
2014-05-01 12:50:00,94.93,94.98,94.83,94.83,21000.0,74.1675,74.2066,74.0894,74.0894,21000.0
2014-05-01 13:00:00,94.86,94.91,94.83,94.89,24800.0,74.1129,74.1519,74.0894,74.1363,24800.0
2014-05-01 13:10:00,94.89,94.91,94.82,94.87,28200.0,74.1363,74.1519,74.0816,74.1207,28200.0
2014-05-01 13:20:00,94.86,94.89,94.79,94.79,21200.0,74.1129,74.1363,74.0582,74.0582,21200.0
2014-05-01 13:30:00,94.79,94.83,94.75,94.82,17400.0,74.0582,74.0894,74.0269,74.0816,17400.0
2014-05-01 13:40:00,94.82,94.86,94.74,94.77,21600.0,74.0816,74.1129,74.0191,74.0425,21600.0
2014-05-01 13:50:00,94.77,94.79,94.61,94.66,19800.0,74.0425,74.0582,73.9175,73.9566,19800.0
2014-05-01 14:00:00,94.67,94.86,94.67,94.86,29200.0,73.9644,74.1129,73.9644,74.1129,29200.0
2014-05-01 14:10:00,94.87,94.89,94.76,94.79,30400.0,74.1207,74.1363,74.0347,74.0582,30400.0
2014-05-01 14:20:00,94.79,94.91,94.71,94.75,141600.0,74.0582,74.1519,73.9957,74.0269,141600.0
2014-05-01 14:30:00,94.74,94.75,94.47,94.52,152000.0,74.0191,74.0269,73.8082,73.8472,152000.0
2014-05-01 14:40:00,94.51,94.55,94.36,94.46,76200.0,73.8394,73.8707,73.7222,73.8003,76200.0
2014-05-01 14:50:00,94.48,94.58,94.44,94.53,42400.0,73.816,73.8941,73.7847,73.855,42400.0
2014-05-01 15:00:00,94.54,94.54,94.45,94.51,40600.0,73.8628,73.8628,73.7925,73.8394,40600.0
2014-05-01 15:10:00,94.53,94.63,94.44,94.59,182000.0,73.855,73.9332,73.7847,73.9019,182000.0
2014-05-01 15:20:00,94.58,94.66,94.57,94.6,30600.0,73.8941,73.9566,73.8863,73.9097,30600.0
2014-05-01 15:30:00,94.59,94.64,94.58,94.6,55800.0,73.9019,73.941,73.8941,73.9097,55800.0
2014-05-01 15:40:00,94.6,94.65,94.48,94.5,70800.0,73.9097,73.9488,73.816,73.8316,70800.0
2014-05-01 15:50:00,94.5,94.61,94.39,94.4,336200.0,73.8316,73.9175,73.7457,73.7535,336200.0
2014-05-02 09:30:00,94.49,94.73,94.22,94.26,428400.0,73.8238,74.0113,73.6128,73.6441,428400.0
2014-05-02 09:40:00,94.28,94.35,94.17,94.24,275000.0,73.6597,73.7144,73.5738,73.6285,275000.0
2014-05-02 09:50:00,94.23,94.25,94.04,94.19,80400.0,73.6206,73.6363,73.4722,73.5894,80400.0
2014-05-02 10:00:00,94.23,94.32,94.07,94.26,97000.0,73.6206,73.691,73.4956,73.6441,97000.0
2014-05-02 10:10:00,94.27,94.36,94.24,94.25,249800.0,73.6519,73.7222,73.6285,73.6363,249800.0
2014-05-02 10:20:00,94.27,94.32,94.21,94.24,107800.0,73.6519,73.691,73.605,73.6285,107800.0
2014-05-02 10:30:00,94.27,94.55,94.17,94.5,97600.0,73.6519,73.8707,73.5738,73.8316,97600.0
2014-05-02 10:40:00,94.49,94.49,94.07,94.07,115800.0,73.8238,73.8238,73.4956,73.4956,115800.0
2014-05-02 10:50:00,94.07,94.26,94.01,94.23,36600.0,73.4956,73.6441,73.4488,73.6206,36600.0
2014-05-02 11:00:00,94.22,94.42,94.14,94.26,111200.0,73.6128,73.7691,73.5503,73.6441,111200.0
2014-05-02 11:10:00,94.25,94.28,94.14,94.28,79200.0,73.6363,73.6597,73.5503,73.6597,79200.0
2014-05-02 11:20:00,94.27,94.29,94.2,94.22,40000.0,73.6519,73.6675,73.5972,73.6128,40000.0
2014-05-02 11:30:00,94.23,94.31,94.21,94.26,67000.0,73.6206,73.6831,73.605,73.6441,67000.0
2014-05-02 11:40:00,94.26,94.33,94.23,94.27,59200.0,73.6441,73.6988,73.6206,73.6519,59200.0
2014-05-02 11:50:00,94.27,94.4,94.25,94.29,112600.0,73.6519,73.7535,73.6363,73.6675,112600.0
2014-05-02 12:00:00,94.31,94.31,94.14,94.14,40600.0,73.6831,73.6831,73.5503,73.5503,40600.0
2014-05-02 12:10:00,94.16,94.29,94.13,94.27,19600.0,73.566,73.6675,73.5425,73.6519,19600.0
2014-05-02 12:20:00,94.29,94.3,94.19,94.23,21600.0,73.6675,73.6753,73.5894,73.6206,21600.0
2014-05-02 12:30:00,94.22,94.29,94.22,94.27,41600.0,73.6128,73.6675,73.6128,73.6519,41600.0
2014-05-02 12:40:00,94.28,94.28,94.22,94.23,50200.0,73.6597,73.6597,73.6128,73.6206,50200.0
2014-05-02 12:50:00,94.23,94.24,94.19,94.24,33400.0,73.6206,73.6285,73.5894,73.6285,33400.0
2014-05-02 13:00:00,94.24,94.24,94.11,94.11,31400.0,73.6285,73.6285,73.5269,73.5269,31400.0
2014-05-02 13:10:00,94.12,94.19,94.08,94.13,17200.0,73.5347,73.5894,73.5035,73.5425,17200.0
2014-05-02 13:20:00,94.11,94.13,94.03,94.03,30200.0,73.5269,73.5425,73.4644,73.4644,30200.0
2014-05-02 13:30:00,94.03,94.11,94.0,94.05,20000.0,73.4644,73.5269,73.4409,73.48,20000.0
2014-05-02 13:40:00,94.05,94.11,94.05,94.11,36800.0,73.48,73.5269,73.48,73.5269,36800.0
2014-05-02 13:50:00,94.08,94.11,94.0,94.0,16400.0,73.5035,73.5269,73.4409,73.4409,16400.0
2014-05-02 14:00:00,94.0,94.08,93.92,93.99,53000.0,73.4409,73.5035,73.3784,73.4331,53000.0
2014-05-02 14:10:00,93.98,94.13,93.96,94.11,25200.0,73.4253,73.5425,73.4097,73.5269,25200.0
2014-05-02 14:20:00,94.11,94.19,94.09,94.16,28400.0,73.5269,73.5894,73.5113,73.566,28400.0
2014-05-02 14:30:00,94.13,94.3,94.13,94.27,80000.0,73.5425,73.6753,73.5425,73.6519,80000.0
2014-05-02 14:40:00,94.27,94.28,94.22,94.23,74400.0,73.6519,73.6597,73.6128,73.6206,74400.0
2014-05-02 14:50:00,94.23,94.27,94.22,94.24,37600.0,73.6206,73.6519,73.6128,73.6285,37600.0
2014-05-02 15:00:00,94.25,94.27,94.23,94.26,55600.0,73.6363,73.6519,73.6206,73.6441,55600.0
2014-05-02 15:10:00,94.26,94.26,94.17,94.25,31600.0,73.6441,73.6441,73.5738,73.6363,31600.0
2014-05-02 15:20:00,94.23,94.23,94.06,94.09,36200.0,73.6206,73.6206,73.4878,73.5113,36200.0
2014-05-02 15:30:00,94.09,94.1,93.97,93.97,45000.0,73.5113,73.5191,73.4175,73.4175,45000.0
2014-05-02 15:40:00,93.98,94.07,93.98,94.04,55400.0,73.4253,73.4956,73.4253,73.4722,55400.0
2014-05-02 15:50:00,94.04,94.17,94.0,94.0,223800.0,73.4722,73.5738,73.4409,73.4409,223800.0
2014-05-05 09:30:00,93.87,94.21,93.41,93.58,153000.0,73.3394,73.605,72.98,73.1128,153000.0
2014-05-05 09:40:00,93.58,93.63,93.46,93.48,135400.0,73.1128,73.1519,73.0191,73.0347,135400.0
2014-05-05 09:50:00,93.48,93.61,93.46,93.46,178000.0,73.0347,73.1362,73.0191,73.0191,178000.0
2014-05-05 10:00:00,93.5,93.67,93.48,93.59,181200.0,73.0503,73.1831,73.0347,73.1206,181200.0
2014-05-05 10:10:00,93.6,93.89,93.57,93.75,72800.0,73.1284,73.355,73.105,73.2456,72800.0
2014-05-05 10:20:00,93.75,93.79,93.54,93.54,39400.0,73.2456,73.2769,73.0816,73.0816,39400.0
2014-05-05 10:30:00,93.57,93.82,93.56,93.74,67600.0,73.105,73.3003,73.0972,73.2378,67600.0
2014-05-05 10:40:00,93.76,93.82,93.71,93.76,100200.0,73.2534,73.3003,73.2144,73.2534,100200.0
2014-05-05 10:50:00,93.75,93.78,93.67,93.76,50000.0,73.2456,73.2691,73.1831,73.2534,50000.0
2014-05-05 11:00:00,93.76,93.78,93.71,93.73,31800.0,73.2534,73.2691,73.2144,73.23,31800.0
2014-05-05 11:10:00,93.74,93.78,93.7,93.75,65600.0,73.2378,73.2691,73.2066,73.2456,65600.0
2014-05-05 11:20:00,93.75,93.8,93.71,93.77,88600.0,73.2456,73.2847,73.2144,73.2613,88600.0
2014-05-05 11:30:00,93.77,93.77,93.72,93.76,86000.0,73.2613,73.2613,73.2222,73.2534,86000.0
2014-05-05 11:40:00,93.77,93.85,93.71,93.73,68800.0,73.2613,73.3238,73.2144,73.23,68800.0
2014-05-05 11:50:00,93.74,93.77,93.71,93.75,28800.0,73.2378,73.2613,73.2144,73.2456,28800.0
2014-05-05 12:00:00,93.76,93.78,93.67,93.68,84200.0,73.2534,73.2691,73.1831,73.1909,84200.0
2014-05-05 12:10:00,93.69,93.89,93.69,93.86,57800.0,73.1988,73.355,73.1988,73.3316,57800.0
2014-05-05 12:20:00,93.87,93.98,93.83,93.92,107400.0,73.3394,73.4253,73.3081,73.3784,107400.0
2014-05-05 12:30:00,93.91,93.95,93.89,93.92,56600.0,73.3706,73.4019,73.355,73.3784,56600.0
2014-05-05 12:40:00,93.92,93.92,93.86,93.91,46200.0,73.3784,73.3784,73.3316,73.3706,46200.0
2014-05-05 12:50:00,93.89,93.91,93.84,93.87,22400.0,73.355,73.3706,73.3159,73.3394,22400.0
2014-05-05 13:00:00,93.88,93.89,93.81,93.81,24400.0,73.3472,73.355,73.2925,73.2925,24400.0
2014-05-05 13:10:00,93.8,93.8,93.69,93.75,19200.0,73.2847,73.2847,73.1988,73.2456,19200.0
2014-05-05 13:20:00,93.78,93.83,93.7,93.78,20000.0,73.2691,73.3081,73.2066,73.2691,20000.0
2014-05-05 13:30:00,93.78,93.83,93.73,93.81,25200.0,73.2691,73.3081,73.23,73.2925,25200.0
2014-05-05 13:40:00,93.81,93.89,93.8,93.89,20600.0,73.2925,73.355,73.2847,73.355,20600.0
2014-05-05 13:50:00,93.9,93.92,93.86,93.89,56600.0,73.3628,73.3784,73.3316,73.355,56600.0
2014-05-05 14:00:00,93.88,93.92,93.86,93.9,52200.0,73.3472,73.3784,73.3316,73.3628,52200.0
2014-05-05 14:10:00,93.92,93.92,93.89,93.91,65800.0,73.3784,73.3784,73.355,73.3706,65800.0
2014-05-05 14:20:00,93.91,93.98,93.89,93.97,89800.0,73.3706,73.4253,73.355,73.4175,89800.0
2014-05-05 14:30:00,93.96,93.96,93.89,93.92,27400.0,73.4097,73.4097,73.355,73.3784,27400.0
2014-05-05 14:40:00,93.92,94.07,93.91,94.03,142800.0,73.3784,73.4956,73.3706,73.4644,142800.0
2014-05-05 14:50:00,94.03,94.05,93.96,94.0,124600.0,73.4644,73.48,73.4097,73.4409,124600.0
2014-05-05 15:00:00,94.0,94.01,93.96,94.0,63000.0,73.4409,73.4488,73.4097,73.4409,63000.0
2014-05-05 15:10:00,94.0,94.01,93.95,94.0,51800.0,73.4409,73.4488,73.4019,73.4409,51800.0
2014-05-05 15:20:00,93.99,94.01,93.97,94.01,48800.0,73.4331,73.4488,73.4175,73.4488,48800.0
2014-05-05 15:30:00,94.01,94.02,93.95,94.0,94800.0,73.4488,73.4566,73.4019,73.4409,94800.0
2014-05-05 15:40:00,94.0,94.02,93.94,94.0,101000.0,73.4409,73.4566,73.3941,73.4409,101000.0
2014-05-05 15:50:00,94.0,94.02,93.87,93.88,289200.0,73.4409,73.4566,73.3394,73.3472,289200.0
2014-05-06 09:30:00,93.75,93.92,93.58,93.67,313400.0,73.2456,73.3784,73.1128,73.1831,313400.0
2014-05-06 09:40:00,93.67,93.96,93.62,93.86,228000.0,73.1831,73.4097,73.1441,73.3316,228000.0
2014-05-06 09:50:00,93.87,93.92,93.69,93.73,255600.0,73.3394,73.3784,73.1988,73.23,255600.0
2014-05-06 10:00:00,93.73,93.75,93.66,93.67,141800.0,73.23,73.2456,73.1753,73.1831,141800.0
2014-05-06 10:10:00,93.65,93.88,93.62,93.78,185000.0,73.1675,73.3472,73.1441,73.2691,185000.0
2014-05-06 10:20:00,93.86,93.94,93.83,93.92,98200.0,73.3316,73.3941,73.3081,73.3784,98200.0
2014-05-06 10:30:00,93.92,94.0,93.86,93.91,294000.0,73.3784,73.4409,73.3316,73.3706,294000.0
2014-05-06 10:40:00,93.9,94.14,93.89,94.1,183600.0,73.3628,73.5503,73.355,73.5191,183600.0
2014-05-06 10:50:00,94.08,94.1,93.98,94.0,54400.0,73.5035,73.5191,73.4253,73.4409,54400.0
2014-05-06 11:00:00,94.04,94.1,94.0,94.07,41800.0,73.4722,73.5191,73.4409,73.4956,41800.0
2014-05-06 11:10:00,94.07,94.11,94.03,94.08,66400.0,73.4956,73.5269,73.4644,73.5035,66400.0
2014-05-06 11:20:00,94.09,94.1,93.98,94.05,60000.0,73.5113,73.5191,73.4253,73.48,60000.0
2014-05-06 11:30:00,94.04,94.09,94.0,94.07,26800.0,73.4722,73.5113,73.4409,73.4956,26800.0
2014-05-06 11:40:00,94.06,94.1,94.04,94.07,49000.0,73.4878,73.5191,73.4722,73.4956,49000.0
2014-05-06 11:50:00,94.05,94.1,94.05,94.08,21600.0,73.48,73.5191,73.48,73.5035,21600.0
2014-05-06 12:00:00,94.08,94.09,94.03,94.06,43400.0,73.5035,73.5113,73.4644,73.4878,43400.0
2014-05-06 12:10:00,94.07,94.1,94.03,94.06,36000.0,73.4956,73.5191,73.4644,73.4878,36000.0
2014-05-06 12:20:00,94.06,94.07,93.99,94.05,38200.0,73.4878,73.4956,73.4331,73.48,38200.0
2014-05-06 12:30:00,94.05,94.07,94.03,94.06,92600.0,73.48,73.4956,73.4644,73.4878,92600.0
2014-05-06 12:40:00,94.07,94.07,93.99,94.04,15000.0,73.4956,73.4956,73.4331,73.4722,15000.0
2014-05-06 12:50:00,94.05,94.07,94.01,94.07,16600.0,73.48,73.4956,73.4488,73.4956,16600.0
2014-05-06 13:00:00,94.07,94.08,94.0,94.03,38200.0,73.4956,73.5035,73.4409,73.4644,38200.0
2014-05-06 13:10:00,94.03,94.03,93.99,94.03,38000.0,73.4644,73.4644,73.4331,73.4644,38000.0
2014-05-06 13:20:00,94.05,94.06,94.0,94.0,41000.0,73.48,73.4878,73.4409,73.4409,41000.0
2014-05-06 13:30:00,94.0,94.02,93.89,93.89,31600.0,73.4409,73.4566,73.355,73.355,31600.0
2014-05-06 13:40:00,93.89,93.92,93.73,93.77,42200.0,73.355,73.3784,73.23,73.2613,42200.0
2014-05-06 13:50:00,93.76,93.78,93.72,93.77,59200.0,73.2534,73.2691,73.2222,73.2613,59200.0
2014-05-06 14:00:00,93.77,93.77,93.63,93.72,71000.0,73.2613,73.2613,73.1519,73.2222,71000.0
2014-05-06 14:10:00,93.73,93.81,93.7,93.78,71000.0,73.23,73.2925,73.2066,73.2691,71000.0
2014-05-06 14:20:00,93.76,93.8,93.73,93.74,54000.0,73.2534,73.2847,73.23,73.2378,54000.0
2014-05-06 14:30:00,93.74,93.8,93.69,93.77,142600.0,73.2378,73.2847,73.1988,73.2613,142600.0
2014-05-06 14:40:00,93.76,93.77,93.73,93.73,102200.0,73.2534,73.2613,73.23,73.23,102200.0
2014-05-06 14:50:00,93.71,93.77,93.71,93.74,53400.0,73.2144,73.2613,73.2144,73.2378,53400.0
2014-05-06 15:00:00,93.71,93.72,93.61,93.65,69000.0,73.2144,73.2222,73.1362,73.1675,69000.0
2014-05-06 15:10:00,93.67,93.77,93.67,93.76,113000.0,73.1831,73.2613,73.1831,73.2534,113000.0
2014-05-06 15:20:00,93.75,93.77,93.69,93.7,59200.0,73.2456,73.2613,73.1988,73.2066,59200.0
2014-05-06 15:30:00,93.7,93.77,93.64,93.74,74600.0,73.2066,73.2613,73.1597,73.2378,74600.0
2014-05-06 15:40:00,93.74,93.75,93.64,93.69,93800.0,73.2378,73.2456,73.1597,73.1988,93800.0
2014-05-06 15:50:00,93.68,93.69,93.63,93.66,169800.0,73.1909,73.1988,73.1519,73.1753,169800.0
2014-05-07 09:30:00,93.81,94.0,93.67,93.79,379000.0,73.2925,73.4409,73.1831,73.2769,379000.0
2014-05-07 09:40:00,93.79,93.92,93.69,93.85,213200.0,73.2769,73.3784,73.1988,73.3238,213200.0
2014-05-07 09:50:00,93.86,93.92,93.73,93.82,119000.0,73.3316,73.3784,73.23,73.3003,119000.0
2014-05-07 10:00:00,93.82,94.09,93.61,93.65,140200.0,73.3003,73.5113,73.1362,73.1675,140200.0
2014-05-07 10:10:00,93.69,93.7,93.42,93.61,135800.0,73.1988,73.2066,72.9878,73.1362,135800.0
2014-05-07 10:20:00,93.58,93.81,93.54,93.78,49800.0,73.1128,73.2925,73.0816,73.2691,49800.0
2014-05-07 10:30:00,93.78,94.02,93.73,93.85,326400.0,73.2691,73.4566,73.23,73.3238,326400.0
2014-05-07 10:40:00,93.85,94.0,93.85,93.95,138000.0,73.3238,73.4409,73.3238,73.4019,138000.0
2014-05-07 10:50:00,93.97,94.08,93.91,93.94,249800.0,73.4175,73.5035,73.3706,73.3941,249800.0
2014-05-07 11:00:00,93.94,94.08,93.81,94.07,230400.0,73.3941,73.5035,73.2925,73.4956,230400.0
2014-05-07 11:10:00,94.11,94.14,93.98,94.0,142400.0,73.5269,73.5503,73.4253,73.4409,142400.0
2014-05-07 11:20:00,93.98,94.08,93.92,94.08,57000.0,73.4253,73.5035,73.3784,73.5035,57000.0
2014-05-07 11:30:00,94.08,94.22,94.0,94.15,231800.0,73.5035,73.6128,73.4409,73.5581,231800.0
2014-05-07 11:40:00,94.19,94.26,94.07,94.1,125600.0,73.5894,73.6441,73.4956,73.5191,125600.0
2014-05-07 11:50:00,94.12,94.14,93.98,93.98,266200.0,73.5347,73.5503,73.4253,73.4253,266200.0
2014-05-07 12:00:00,94.01,94.04,93.94,94.01,44400.0,73.4488,73.4722,73.3941,73.4488,44400.0
2014-05-07 12:10:00,94.02,94.07,94.0,94.03,67600.0,73.4566,73.4956,73.4409,73.4644,67600.0
2014-05-07 12:20:00,94.04,94.11,94.01,94.05,59800.0,73.4722,73.5269,73.4488,73.48,59800.0
2014-05-07 12:30:00,94.08,94.13,94.05,94.08,36400.0,73.5035,73.5425,73.48,73.5035,36400.0
2014-05-07 12:40:00,94.1,94.11,93.94,93.99,33800.0,73.5191,73.5269,73.3941,73.4331,33800.0
2014-05-07 12:50:00,94.01,94.05,93.95,93.97,24000.0,73.4488,73.48,73.4019,73.4175,24000.0
2014-05-07 13:00:00,93.98,94.03,93.88,93.89,35600.0,73.4253,73.4644,73.3472,73.355,35600.0
2014-05-07 13:10:00,93.87,94.04,93.86,94.01,115200.0,73.3394,73.4722,73.3316,73.4488,115200.0
2014-05-07 13:20:00,94.02,94.03,93.96,93.98,35000.0,73.4566,73.4644,73.4097,73.4253,35000.0
2014-05-07 13:30:00,94.0,94.04,93.93,93.96,68600.0,73.4409,73.4722,73.3863,73.4097,68600.0
2014-05-07 13:40:00,93.98,93.98,93.89,93.91,22000.0,73.4253,73.4253,73.355,73.3706,22000.0
2014-05-07 13:50:00,93.89,93.98,93.76,93.76,68000.0,73.355,73.4253,73.2534,73.2534,68000.0
2014-05-07 14:00:00,93.78,93.93,93.75,93.89,48000.0,73.2691,73.3863,73.2456,73.355,48000.0
2014-05-07 14:10:00,93.89,94.05,93.81,94.01,45200.0,73.355,73.48,73.2925,73.4488,45200.0
2014-05-07 14:20:00,94.02,94.04,93.99,94.02,66600.0,73.4566,73.4722,73.4331,73.4566,66600.0
2014-05-07 14:30:00,94.02,94.04,93.99,94.0,59200.0,73.4566,73.4722,73.4331,73.4409,59200.0
2014-05-07 14:40:00,94.01,94.02,93.97,93.99,43600.0,73.4488,73.4566,73.4175,73.4331,43600.0
2014-05-07 14:50:00,93.99,94.02,93.92,94.02,41400.0,73.4331,73.4566,73.3784,73.4566,41400.0
2014-05-07 15:00:00,94.02,94.13,93.96,94.08,73800.0,73.4566,73.5425,73.4097,73.5035,73800.0
2014-05-07 15:10:00,94.07,94.08,94.01,94.07,27000.0,73.4956,73.5035,73.4488,73.4956,27000.0
2014-05-07 15:20:00,94.08,94.15,93.97,94.14,57400.0,73.5035,73.5581,73.4175,73.5503,57400.0
2014-05-07 15:30:00,94.14,94.31,94.13,94.31,71200.0,73.5503,73.6831,73.5425,73.6831,71200.0
2014-05-07 15:40:00,94.33,94.44,94.2,94.21,218600.0,73.6988,73.7847,73.5972,73.605,218600.0
2014-05-07 15:50:00,94.22,94.42,94.16,94.17,502200.0,73.6128,73.7691,73.566,73.5738,502200.0
2014-05-08 09:30:00,94.19,94.45,93.96,94.22,360800.0,73.5894,73.7925,73.4097,73.6128,360800.0
2014-05-08 09:40:00,94.32,94.67,94.15,94.52,213200.0,73.691,73.9644,73.5581,73.8472,213200.0
2014-05-08 09:50:00,94.52,94.61,94.42,94.55,171400.0,73.8472,73.9175,73.7691,73.8707,171400.0
2014-05-08 10:00:00,94.54,94.58,94.44,94.44,86000.0,73.8628,73.8941,73.7847,73.7847,86000.0
2014-05-08 10:10:00,94.44,94.5,94.33,94.42,98200.0,73.7847,73.8316,73.6988,73.7691,98200.0
2014-05-08 10:20:00,94.42,94.52,94.38,94.48,83000.0,73.7691,73.8472,73.7378,73.816,83000.0
2014-05-08 10:30:00,94.45,94.52,94.41,94.51,27200.0,73.7925,73.8472,73.7613,73.8394,27200.0
2014-05-08 10:40:00,94.47,94.54,94.38,94.42,49400.0,73.8082,73.8628,73.7378,73.7691,49400.0
2014-05-08 10:50:00,94.42,94.51,94.42,94.5,67400.0,73.7691,73.8394,73.7691,73.8316,67400.0
2014-05-08 11:00:00,94.5,94.55,94.48,94.5,106600.0,73.8316,73.8707,73.816,73.8316,106600.0
2014-05-08 11:10:00,94.5,94.53,94.47,94.5,72400.0,73.8316,73.855,73.8082,73.8316,72400.0
2014-05-08 11:20:00,94.5,94.64,94.47,94.6,66400.0,73.8316,73.941,73.8082,73.9097,66400.0
2014-05-08 11:30:00,94.61,94.74,94.61,94.66,19800.0,73.9175,74.0191,73.9175,73.9566,19800.0
2014-05-08 11:40:00,94.66,94.69,94.59,94.61,31000.0,73.9566,73.98,73.9019,73.9175,31000.0
2014-05-08 11:50:00,94.61,94.67,94.57,94.61,61600.0,73.9175,73.9644,73.8863,73.9175,61600.0
2014-05-08 12:00:00,94.6,94.66,94.6,94.63,100600.0,73.9097,73.9566,73.9097,73.9332,100600.0
2014-05-08 12:10:00,94.65,94.69,94.6,94.65,55400.0,73.9488,73.98,73.9097,73.9488,55400.0
2014-05-08 12:20:00,94.65,94.8,94.61,94.74,37800.0,73.9488,74.066,73.9175,74.0191,37800.0
2014-05-08 12:30:00,94.76,94.79,94.73,94.76,67800.0,74.0347,74.0582,74.0113,74.0347,67800.0
2014-05-08 12:40:00,94.76,94.8,94.74,94.77,61800.0,74.0347,74.066,74.0191,74.0425,61800.0
2014-05-08 12:50:00,94.75,94.86,94.74,94.85,90400.0,74.0269,74.1129,74.0191,74.105,90400.0
2014-05-08 13:00:00,94.86,94.92,94.83,94.9,28000.0,74.1129,74.1597,74.0894,74.1441,28000.0
2014-05-08 13:10:00,94.9,94.91,94.81,94.83,34600.0,74.1441,74.1519,74.0738,74.0894,34600.0
2014-05-08 13:20:00,94.88,94.89,94.72,94.82,23800.0,74.1285,74.1363,74.0035,74.0816,23800.0
2014-05-08 13:30:00,94.82,94.83,94.73,94.75,16200.0,74.0816,74.0894,74.0113,74.0269,16200.0
2014-05-08 13:40:00,94.73,94.77,94.61,94.72,19600.0,74.0113,74.0425,73.9175,74.0035,19600.0
2014-05-08 13:50:00,94.72,94.74,94.58,94.68,19600.0,74.0035,74.0191,73.8941,73.9722,19600.0
2014-05-08 14:00:00,94.71,94.72,94.47,94.5,49800.0,73.9957,74.0035,73.8082,73.8316,49800.0
2014-05-08 14:10:00,94.48,94.54,94.44,94.5,114200.0,73.816,73.8628,73.7847,73.8316,114200.0
2014-05-08 14:20:00,94.51,94.56,94.48,94.51,111000.0,73.8394,73.8785,73.816,73.8394,111000.0
2014-05-08 14:30:00,94.51,94.54,94.36,94.36,37800.0,73.8394,73.8628,73.7222,73.7222,37800.0
2014-05-08 14:40:00,94.38,94.44,94.19,94.2,45600.0,73.7378,73.7847,73.5894,73.5972,45600.0
2014-05-08 14:50:00,94.2,94.26,94.13,94.17,84200.0,73.5972,73.6441,73.5425,73.5738,84200.0
2014-05-08 15:00:00,94.17,94.18,94.06,94.06,66400.0,73.5738,73.5816,73.4878,73.4878,66400.0
2014-05-08 15:10:00,94.05,94.17,94.03,94.14,112600.0,73.48,73.5738,73.4644,73.5503,112600.0
2014-05-08 15:20:00,94.13,94.42,94.13,94.39,71000.0,73.5425,73.7691,73.5425,73.7457,71000.0
2014-05-08 15:30:00,94.38,94.41,94.25,94.29,133800.0,73.7378,73.7613,73.6363,73.6675,133800.0
2014-05-08 15:40:00,94.29,94.35,94.25,94.32,70400.0,73.6675,73.7144,73.6363,73.691,70400.0
2014-05-08 15:50:00,94.33,94.46,94.26,94.38,161200.0,73.6988,73.8003,73.6441,73.7378,161200.0
2014-05-09 09:30:00,94.23,94.47,94.02,94.13,92000.0,73.6206,73.8082,73.4566,73.5425,92000.0
2014-05-09 09:40:00,94.13,94.13,93.85,94.03,118000.0,73.5425,73.5425,73.3238,73.4644,118000.0
2014-05-09 09:50:00,94.03,94.11,93.91,93.96,146800.0,73.4644,73.5269,73.3706,73.4097,146800.0
2014-05-09 10:00:00,93.96,94.1,93.86,94.0,129800.0,73.4097,73.5191,73.3316,73.4409,129800.0
2014-05-09 10:10:00,94.02,94.16,93.98,94.08,362600.0,73.4566,73.566,73.4253,73.5035,362600.0
2014-05-09 10:20:00,94.08,94.25,94.07,94.17,66600.0,73.5035,73.6363,73.4956,73.5738,66600.0
2014-05-09 10:30:00,94.2,94.28,94.1,94.25,58400.0,73.5972,73.6597,73.5191,73.6363,58400.0
2014-05-09 10:40:00,94.25,94.25,94.17,94.23,31400.0,73.6363,73.6363,73.5738,73.6206,31400.0
2014-05-09 10:50:00,94.23,94.35,94.19,94.27,37800.0,73.6206,73.7144,73.5894,73.6519,37800.0
2014-05-09 11:00:00,94.27,94.28,94.07,94.13,50000.0,73.6519,73.6597,73.4956,73.5425,50000.0
2014-05-09 11:10:00,94.09,94.2,94.06,94.1,33200.0,73.5113,73.5972,73.4878,73.5191,33200.0
2014-05-09 11:20:00,94.1,94.25,94.01,94.2,122600.0,73.5191,73.6363,73.4488,73.5972,122600.0
2014-05-09 11:30:00,94.2,94.32,94.14,94.25,48000.0,73.5972,73.691,73.5503,73.6363,48000.0
2014-05-09 11:40:00,94.24,94.28,94.22,94.25,70200.0,73.6285,73.6597,73.6128,73.6363,70200.0
2014-05-09 11:50:00,94.25,94.33,94.24,94.3,37000.0,73.6363,73.6988,73.6285,73.6753,37000.0
2014-05-09 12:00:00,94.31,94.39,94.3,94.37,34800.0,73.6831,73.7457,73.6753,73.73,34800.0
2014-05-09 12:10:00,94.39,94.52,94.36,94.52,64000.0,73.7457,73.8472,73.7222,73.8472,64000.0
2014-05-09 12:20:00,94.53,94.6,94.45,94.54,40400.0,73.855,73.9097,73.7925,73.8628,40400.0
2014-05-09 12:30:00,94.57,94.8,94.53,94.8,25400.0,73.8863,74.066,73.855,74.066,25400.0
2014-05-09 12:40:00,94.82,94.88,94.78,94.86,27800.0,74.0816,74.1285,74.0504,74.1129,27800.0
2014-05-09 12:50:00,94.89,94.98,94.88,94.91,26800.0,74.1363,74.2066,74.1285,74.1519,26800.0
2014-05-09 13:00:00,94.92,94.92,94.73,94.78,91200.0,74.1597,74.1597,74.0113,74.0504,91200.0
2014-05-09 13:10:00,94.78,94.83,94.74,94.75,37400.0,74.0504,74.0894,74.0191,74.0269,37400.0
2014-05-09 13:20:00,94.75,94.75,94.67,94.74,15400.0,74.0269,74.0269,73.9644,74.0191,15400.0
2014-05-09 13:30:00,94.76,94.78,94.64,94.74,40800.0,74.0347,74.0504,73.941,74.0191,40800.0
2014-05-09 13:40:00,94.74,94.74,94.66,94.67,39600.0,74.0191,74.0191,73.9566,73.9644,39600.0
2014-05-09 13:50:00,94.67,94.75,94.67,94.67,22200.0,73.9644,74.0269,73.9644,73.9644,22200.0
2014-05-09 14:00:00,94.67,94.68,94.57,94.61,78200.0,73.9644,73.9722,73.8863,73.9175,78200.0
2014-05-09 14:10:00,94.61,94.69,94.55,94.57,29000.0,73.9175,73.98,73.8707,73.8863,29000.0
2014-05-09 14:20:00,94.58,94.63,94.5,94.54,25800.0,73.8941,73.9332,73.8316,73.8628,25800.0
2014-05-09 14:30:00,94.51,94.63,94.51,94.61,27800.0,73.8394,73.9332,73.8394,73.9175,27800.0
2014-05-09 14:40:00,94.6,94.6,94.53,94.6,26400.0,73.9097,73.9097,73.855,73.9097,26400.0
2014-05-09 14:50:00,94.6,94.69,94.58,94.65,34600.0,73.9097,73.98,73.8941,73.9488,34600.0
2014-05-09 15:00:00,94.66,94.73,94.64,94.64,51600.0,73.9566,74.0113,73.941,73.941,51600.0
2014-05-09 15:10:00,94.66,94.69,94.58,94.61,52800.0,73.9566,73.98,73.8941,73.9175,52800.0
2014-05-09 15:20:00,94.61,94.7,94.6,94.65,47600.0,73.9175,73.9878,73.9097,73.9488,47600.0
2014-05-09 15:30:00,94.63,94.77,94.62,94.76,156000.0,73.9332,74.0425,73.9253,74.0347,156000.0
2014-05-09 15:40:00,94.76,94.78,94.59,94.64,103400.0,74.0347,74.0504,73.9019,73.941,103400.0
2014-05-09 15:50:00,94.65,94.67,94.57,94.66,162000.0,73.9488,73.9644,73.8863,73.9566,162000.0
2014-05-12 09:30:00,94.77,95.3,94.77,95.03,101000.0,74.0425,74.4566,74.0425,74.2457,101000.0
2014-05-12 09:40:00,95.14,95.48,95.13,95.45,79600.0,74.3316,74.5973,74.3238,74.5738,79600.0
2014-05-12 09:50:00,95.36,95.58,95.34,95.55,60600.0,74.5035,74.6754,74.4879,74.6519,60600.0
2014-05-12 10:00:00,95.52,95.55,95.36,95.5,79600.0,74.6285,74.6519,74.5035,74.6129,79600.0
2014-05-12 10:10:00,95.5,95.66,95.41,95.66,75400.0,74.6129,74.7379,74.5426,74.7379,75400.0
2014-05-12 10:20:00,95.64,95.67,95.52,95.55,32800.0,74.7223,74.7457,74.6285,74.6519,32800.0
2014-05-12 10:30:00,95.57,95.6,95.42,95.48,62400.0,74.6676,74.691,74.5504,74.5973,62400.0
2014-05-12 10:40:00,95.46,95.5,95.36,95.39,263600.0,74.5816,74.6129,74.5035,74.5269,263600.0
2014-05-12 10:50:00,95.36,95.42,95.32,95.42,62200.0,74.5035,74.5504,74.4722,74.5504,62200.0
2014-05-12 11:00:00,95.42,95.59,95.36,95.59,68400.0,74.5504,74.6832,74.5035,74.6832,68400.0
2014-05-12 11:10:00,95.59,95.62,95.51,95.58,60000.0,74.6832,74.7066,74.6207,74.6754,60000.0
2014-05-12 11:20:00,95.58,95.63,95.52,95.6,65000.0,74.6754,74.7144,74.6285,74.691,65000.0
2014-05-12 11:30:00,95.58,95.72,95.58,95.67,51600.0,74.6754,74.7848,74.6754,74.7457,51600.0
2014-05-12 11:40:00,95.68,95.71,95.64,95.65,59400.0,74.7535,74.7769,74.7223,74.7301,59400.0
2014-05-12 11:50:00,95.67,95.67,95.6,95.64,25600.0,74.7457,74.7457,74.691,74.7223,25600.0
2014-05-12 12:00:00,95.64,95.69,95.61,95.64,36200.0,74.7223,74.7613,74.6988,74.7223,36200.0
2014-05-12 12:10:00,95.64,95.71,95.62,95.66,40000.0,74.7223,74.7769,74.7066,74.7379,40000.0
2014-05-12 12:20:00,95.65,95.69,95.6,95.63,16200.0,74.7301,74.7613,74.691,74.7144,16200.0
2014-05-12 12:30:00,95.63,95.73,95.63,95.7,47200.0,74.7144,74.7926,74.7144,74.7691,47200.0
2014-05-12 12:40:00,95.71,95.72,95.68,95.71,36200.0,74.7769,74.7848,74.7535,74.7769,36200.0
2014-05-12 12:50:00,95.7,95.72,95.67,95.69,33600.0,74.7691,74.7848,74.7457,74.7613,33600.0
2014-05-12 13:00:00,95.68,95.71,95.64,95.69,31400.0,74.7535,74.7769,74.7223,74.7613,31400.0
2014-05-12 13:10:00,95.7,95.7,95.64,95.67,21200.0,74.7691,74.7691,74.7223,74.7457,21200.0
2014-05-12 13:20:00,95.68,95.71,95.66,95.69,28000.0,74.7535,74.7769,74.7379,74.7613,28000.0
2014-05-12 13:30:00,95.67,95.73,95.66,95.66,55600.0,74.7457,74.7926,74.7379,74.7379,55600.0
2014-05-12 13:40:00,95.67,95.67,95.6,95.63,25600.0,74.7457,74.7457,74.691,74.7144,25600.0
2014-05-12 13:50:00,95.65,95.72,95.64,95.71,25200.0,74.7301,74.7848,74.7223,74.7769,25200.0
2014-05-12 14:00:00,95.71,95.73,95.67,95.73,86400.0,74.7769,74.7926,74.7457,74.7926,86400.0
2014-05-12 14:10:00,95.72,95.75,95.66,95.69,30200.0,74.7848,74.8082,74.7379,74.7613,30200.0
2014-05-12 14:20:00,95.72,95.77,95.68,95.71,33200.0,74.7848,74.8238,74.7535,74.7769,33200.0
2014-05-12 14:30:00,95.71,95.74,95.67,95.74,31600.0,74.7769,74.8004,74.7457,74.8004,31600.0
2014-05-12 14:40:00,95.73,95.76,95.69,95.7,43400.0,74.7926,74.816,74.7613,74.7691,43400.0
2014-05-12 14:50:00,95.7,95.78,95.67,95.76,36400.0,74.7691,74.8316,74.7457,74.816,36400.0
2014-05-12 15:00:00,95.76,95.8,95.68,95.73,125600.0,74.816,74.8473,74.7535,74.7926,125600.0
2014-05-12 15:10:00,95.74,95.78,95.63,95.66,57200.0,74.8004,74.8316,74.7144,74.7379,57200.0
2014-05-12 15:20:00,95.66,95.73,95.64,95.69,62600.0,74.7379,74.7926,74.7223,74.7613,62600.0
2014-05-12 15:30:00,95.69,95.77,95.69,95.73,108600.0,74.7613,74.8238,74.7613,74.7926,108600.0
2014-05-12 15:40:00,95.73,95.81,95.71,95.75,148800.0,74.7926,74.8551,74.7769,74.8082,148800.0
2014-05-12 15:50:00,95.76,95.86,95.73,95.77,395600.0,74.816,74.8941,74.7926,74.8238,395600.0
2014-05-13 09:30:00,96.02,96.5,95.98,96.39,200200.0,75.0191,75.3942,74.9879,75.3082,200200.0
2014-05-13 09:40:00,96.39,96.57,96.32,96.54,128600.0,75.3082,75.4489,75.2535,75.4254,128600.0
2014-05-13 09:50:00,96.53,96.67,96.48,96.67,93800.0,75.4176,75.527,75.3785,75.527,93800.0
2014-05-13 10:00:00,96.7,96.73,96.58,96.71,43400.0,75.5504,75.5739,75.4567,75.5582,43400.0
2014-05-13 10:10:00,96.7,96.79,96.7,96.74,39000.0,75.5504,75.6207,75.5504,75.5817,39000.0
2014-05-13 10:20:00,96.74,96.97,96.72,96.94,81600.0,75.5817,75.7614,75.566,75.7379,81600.0
2014-05-13 10:30:00,96.95,97.06,96.86,97.03,62200.0,75.7457,75.8317,75.6754,75.8082,62200.0
2014-05-13 10:40:00,97.02,97.07,96.85,96.87,62000.0,75.8004,75.8395,75.6676,75.6832,62000.0
2014-05-13 10:50:00,96.89,96.98,96.78,96.79,60200.0,75.6989,75.7692,75.6129,75.6207,60200.0
2014-05-13 11:00:00,96.79,96.95,96.79,96.86,138200.0,75.6207,75.7457,75.6207,75.6754,138200.0
2014-05-13 11:10:00,96.89,96.89,96.66,96.67,56600.0,75.6989,75.6989,75.5192,75.527,56600.0
2014-05-13 11:20:00,96.68,96.68,96.54,96.59,69800.0,75.5348,75.5348,75.4254,75.4645,69800.0
2014-05-13 11:30:00,96.59,96.63,96.51,96.51,74800.0,75.4645,75.4957,75.402,75.402,74800.0
2014-05-13 11:40:00,96.5,96.56,96.45,96.46,40600.0,75.3942,75.441,75.3551,75.3629,40600.0
2014-05-13 11:50:00,96.45,96.5,96.36,96.47,37400.0,75.3551,75.3942,75.2848,75.3707,37400.0
2014-05-13 12:00:00,96.45,96.55,96.44,96.51,33800.0,75.3551,75.4332,75.3473,75.402,33800.0
2014-05-13 12:10:00,96.5,96.6,96.45,96.5,49400.0,75.3942,75.4723,75.3551,75.3942,49400.0
2014-05-13 12:20:00,96.5,96.53,96.46,96.52,41800.0,75.3942,75.4176,75.3629,75.4098,41800.0
2014-05-13 12:30:00,96.5,96.54,96.42,96.51,28000.0,75.3942,75.4254,75.3317,75.402,28000.0
2014-05-13 12:40:00,96.51,96.58,96.49,96.57,44600.0,75.402,75.4567,75.3864,75.4489,44600.0
2014-05-13 12:50:00,96.56,96.57,96.49,96.5,34800.0,75.441,75.4489,75.3864,75.3942,34800.0
2014-05-13 13:00:00,96.5,96.51,96.45,96.45,25800.0,75.3942,75.402,75.3551,75.3551,25800.0
2014-05-13 13:10:00,96.47,96.48,96.36,96.43,20600.0,75.3707,75.3785,75.2848,75.3395,20600.0
2014-05-13 13:20:00,96.45,96.46,96.36,96.38,26200.0,75.3551,75.3629,75.2848,75.3004,26200.0
2014-05-13 13:30:00,96.4,96.41,96.36,96.37,30000.0,75.316,75.3238,75.2848,75.2926,30000.0
2014-05-13 13:40:00,96.36,96.37,96.23,96.25,32000.0,75.2848,75.2926,75.1832,75.1988,32000.0
2014-05-13 13:50:00,96.25,96.28,96.2,96.25,41400.0,75.1988,75.2223,75.1598,75.1988,41400.0
2014-05-13 14:00:00,96.27,96.33,96.25,96.3,41800.0,75.2145,75.2613,75.1988,75.2379,41800.0
2014-05-13 14:10:00,96.3,96.33,96.25,96.27,22400.0,75.2379,75.2613,75.1988,75.2145,22400.0
2014-05-13 14:20:00,96.26,96.29,96.25,96.27,120800.0,75.2067,75.2301,75.1988,75.2145,120800.0
2014-05-13 14:30:00,96.27,96.36,96.25,96.33,59800.0,75.2145,75.2848,75.1988,75.2613,59800.0
2014-05-13 14:40:00,96.33,96.37,96.29,96.31,48400.0,75.2613,75.2926,75.2301,75.2457,48400.0
2014-05-13 14:50:00,96.31,96.37,96.3,96.37,33400.0,75.2457,75.2926,75.2379,75.2926,33400.0
2014-05-13 15:00:00,96.36,96.38,96.28,96.3,58800.0,75.2848,75.3004,75.2223,75.2379,58800.0
2014-05-13 15:10:00,96.32,96.39,96.3,96.36,66000.0,75.2535,75.3082,75.2379,75.2848,66000.0
2014-05-13 15:20:00,96.36,96.36,96.24,96.3,50600.0,75.2848,75.2848,75.191,75.2379,50600.0
2014-05-13 15:30:00,96.33,96.37,96.32,96.33,72800.0,75.2613,75.2926,75.2535,75.2613,72800.0
2014-05-13 15:40:00,96.35,96.42,96.35,96.4,121600.0,75.277,75.3317,75.277,75.316,121600.0
2014-05-13 15:50:00,96.41,96.48,96.37,96.46,234000.0,75.3238,75.3785,75.2926,75.3629,234000.0
2014-05-14 09:30:00,96.45,96.64,95.94,96.02,128800.0,75.3551,75.5035,74.9566,75.0191,128800.0
2014-05-14 09:40:00,96.0,96.08,95.86,95.99,27200.0,75.0035,75.066,74.8941,74.9957,27200.0
2014-05-14 09:50:00,95.99,96.07,95.92,96.02,43800.0,74.9957,75.0582,74.941,75.0191,43800.0
2014-05-14 10:00:00,96.01,96.11,95.94,96.0,90400.0,75.0113,75.0895,74.9566,75.0035,90400.0
2014-05-14 10:10:00,96.0,96.07,95.96,96.0,60800.0,75.0035,75.0582,74.9723,75.0035,60800.0
2014-05-14 10:20:00,96.0,96.07,95.94,96.01,30600.0,75.0035,75.0582,74.9566,75.0113,30600.0
2014-05-14 10:30:00,96.01,96.1,96.0,96.03,40400.0,75.0113,75.0817,75.0035,75.027,40400.0
2014-05-14 10:40:00,96.03,96.04,95.74,95.82,117600.0,75.027,75.0348,74.8004,74.8629,117600.0
2014-05-14 10:50:00,95.8,96.03,95.66,96.0,145200.0,74.8473,75.027,74.7379,75.0035,145200.0
2014-05-14 11:00:00,96.0,96.08,95.89,96.05,30800.0,75.0035,75.066,74.9176,75.0426,30800.0
2014-05-14 11:10:00,96.08,96.13,96.0,96.1,172600.0,75.066,75.1051,75.0035,75.0817,172600.0
2014-05-14 11:20:00,96.09,96.17,96.06,96.13,75800.0,75.0738,75.1363,75.0504,75.1051,75800.0
2014-05-14 11:30:00,96.14,96.25,96.12,96.22,75400.0,75.1129,75.1988,75.0973,75.1754,75400.0
2014-05-14 11:40:00,96.23,96.34,96.22,96.3,62000.0,75.1832,75.2692,75.1754,75.2379,62000.0
2014-05-14 11:50:00,96.3,96.35,96.29,96.3,50600.0,75.2379,75.277,75.2301,75.2379,50600.0
2014-05-14 12:00:00,96.29,96.39,96.27,96.39,44000.0,75.2301,75.3082,75.2145,75.3082,44000.0
2014-05-14 12:10:00,96.39,96.45,96.37,96.41,35000.0,75.3082,75.3551,75.2926,75.3238,35000.0
2014-05-14 12:20:00,96.39,96.43,96.36,96.36,37400.0,75.3082,75.3395,75.2848,75.2848,37400.0
2014-05-14 12:30:00,96.38,96.44,96.36,96.41,51000.0,75.3004,75.3473,75.2848,75.3238,51000.0
2014-05-14 12:40:00,96.42,96.47,96.41,96.47,24200.0,75.3317,75.3707,75.3238,75.3707,24200.0
2014-05-14 12:50:00,96.47,96.49,96.32,96.36,42800.0,75.3707,75.3864,75.2535,75.2848,42800.0
2014-05-14 13:00:00,96.37,96.46,96.32,96.32,56400.0,75.2926,75.3629,75.2535,75.2535,56400.0
2014-05-14 13:10:00,96.36,96.42,96.33,96.42,31600.0,75.2848,75.3317,75.2613,75.3317,31600.0
2014-05-14 13:20:00,96.42,96.43,96.36,96.36,36600.0,75.3317,75.3395,75.2848,75.2848,36600.0
2014-05-14 13:30:00,96.38,96.4,96.35,96.37,25200.0,75.3004,75.316,75.277,75.2926,25200.0
2014-05-14 13:40:00,96.38,96.42,96.36,96.41,28600.0,75.3004,75.3317,75.2848,75.3238,28600.0
2014-05-14 13:50:00,96.41,96.41,96.33,96.38,15200.0,75.3238,75.3238,75.2613,75.3004,15200.0
2014-05-14 14:00:00,96.38,96.41,96.35,96.38,18600.0,75.3004,75.3238,75.277,75.3004,18600.0
2014-05-14 14:10:00,96.38,96.39,96.35,96.36,31400.0,75.3004,75.3082,75.277,75.2848,31400.0
2014-05-14 14:20:00,96.38,96.39,96.35,96.36,36400.0,75.3004,75.3082,75.277,75.2848,36400.0
2014-05-14 14:30:00,96.36,96.38,96.32,96.33,52800.0,75.2848,75.3004,75.2535,75.2613,52800.0
2014-05-14 14:40:00,96.32,96.32,96.13,96.13,28600.0,75.2535,75.2535,75.1051,75.1051,28600.0
2014-05-14 14:50:00,96.14,96.17,96.1,96.14,33400.0,75.1129,75.1363,75.0817,75.1129,33400.0
2014-05-14 15:00:00,96.16,96.16,96.06,96.06,54000.0,75.1285,75.1285,75.0504,75.0504,54000.0
2014-05-14 15:10:00,96.08,96.12,96.05,96.08,45600.0,75.066,75.0973,75.0426,75.066,45600.0
2014-05-14 15:20:00,96.08,96.11,96.06,96.08,45800.0,75.066,75.0895,75.0504,75.066,45800.0
2014-05-14 15:30:00,96.08,96.08,95.95,96.01,75000.0,75.066,75.066,74.9645,75.0113,75000.0
2014-05-14 15:40:00,96.0,96.06,95.98,96.06,113000.0,75.0035,75.0504,74.9879,75.0504,113000.0
2014-05-14 15:50:00,96.06,96.12,96.04,96.11,240800.0,75.0504,75.0973,75.0348,75.0895,240800.0
2014-05-15 09:30:00,95.94,96.1,95.86,95.87,65800.0,74.9566,75.0817,74.8941,74.902,65800.0
2014-05-15 09:40:00,95.83,95.83,95.6,95.71,56200.0,74.8707,74.8707,74.691,74.7769,56200.0
2014-05-15 09:50:00,95.72,95.73,95.45,95.68,45200.0,74.7848,74.7926,74.5738,74.7535,45200.0
2014-05-15 10:00:00,95.71,95.71,95.4,95.44,59200.0,74.7769,74.7769,74.5348,74.566,59200.0
2014-05-15 10:10:00,95.4,95.49,95.23,95.39,159400.0,74.5348,74.6051,74.4019,74.5269,159400.0
2014-05-15 10:20:00,95.42,95.49,95.33,95.44,39400.0,74.5504,74.6051,74.4801,74.566,39400.0
2014-05-15 10:30:00,95.46,95.5,95.36,95.42,51600.0,74.5816,74.6129,74.5035,74.5504,51600.0
2014-05-15 10:40:00,95.4,95.65,95.36,95.6,61000.0,74.5348,74.7301,74.5035,74.691,61000.0
2014-05-15 10:50:00,95.58,95.64,95.41,95.48,38600.0,74.6754,74.7223,74.5426,74.5973,38600.0
2014-05-15 11:00:00,95.48,95.51,95.38,95.39,76400.0,74.5973,74.6207,74.5191,74.5269,76400.0
2014-05-15 11:10:00,95.38,95.47,95.26,95.36,51800.0,74.5191,74.5894,74.4254,74.5035,51800.0
2014-05-15 11:20:00,95.36,95.46,95.34,95.41,52600.0,74.5035,74.5816,74.4879,74.5426,52600.0
2014-05-15 11:30:00,95.42,95.62,95.39,95.55,70800.0,74.5504,74.7066,74.5269,74.6519,70800.0
2014-05-15 11:40:00,95.55,95.56,95.39,95.41,42600.0,74.6519,74.6598,74.5269,74.5426,42600.0
2014-05-15 11:50:00,95.42,95.45,95.25,95.33,44800.0,74.5504,74.5738,74.4176,74.4801,44800.0
2014-05-15 12:00:00,95.32,95.56,95.32,95.5,81400.0,74.4722,74.6598,74.4722,74.6129,81400.0
2014-05-15 12:10:00,95.49,95.57,95.48,95.55,29200.0,74.6051,74.6676,74.5973,74.6519,29200.0
2014-05-15 12:20:00,95.55,95.59,95.5,95.55,44000.0,74.6519,74.6832,74.6129,74.6519,44000.0
2014-05-15 12:30:00,95.54,95.64,95.53,95.6,63400.0,74.6441,74.7223,74.6363,74.691,63400.0
2014-05-15 12:40:00,95.6,95.61,95.53,95.55,51000.0,74.691,74.6988,74.6363,74.6519,51000.0
2014-05-15 12:50:00,95.54,95.66,95.54,95.62,53200.0,74.6441,74.7379,74.6441,74.7066,53200.0
2014-05-15 13:00:00,95.62,95.62,95.46,95.47,31600.0,74.7066,74.7066,74.5816,74.5894,31600.0
2014-05-15 13:10:00,95.49,95.55,95.48,95.54,34800.0,74.6051,74.6519,74.5973,74.6441,34800.0
2014-05-15 13:20:00,95.54,95.58,95.45,95.52,34000.0,74.6441,74.6754,74.5738,74.6285,34000.0
2014-05-15 13:30:00,95.54,95.54,95.39,95.39,34200.0,74.6441,74.6441,74.5269,74.5269,34200.0
2014-05-15 13:40:00,95.39,95.42,95.35,95.36,33200.0,74.5269,74.5504,74.4957,74.5035,33200.0
2014-05-15 13:50:00,95.38,95.56,95.37,95.52,31200.0,74.5191,74.6598,74.5113,74.6285,31200.0
2014-05-15 14:00:00,95.55,95.61,95.49,95.58,51800.0,74.6519,74.6988,74.6051,74.6754,51800.0
2014-05-15 14:10:00,95.61,95.63,95.35,95.4,46000.0,74.6988,74.7144,74.4957,74.5348,46000.0
2014-05-15 14:20:00,95.38,95.54,95.37,95.51,32600.0,74.5191,74.6441,74.5113,74.6207,32600.0
2014-05-15 14:30:00,95.53,95.58,95.5,95.53,46400.0,74.6363,74.6754,74.6129,74.6363,46400.0
2014-05-15 14:40:00,95.56,95.58,95.46,95.52,43000.0,74.6598,74.6754,74.5816,74.6285,43000.0
2014-05-15 14:50:00,95.53,95.61,95.5,95.52,31400.0,74.6363,74.6988,74.6129,74.6285,31400.0
2014-05-15 15:00:00,95.53,95.58,95.41,95.5,81600.0,74.6363,74.6754,74.5426,74.6129,81600.0
2014-05-15 15:10:00,95.5,95.53,95.47,95.5,123200.0,74.6129,74.6363,74.5894,74.6129,123200.0
2014-05-15 15:20:00,95.49,95.51,95.41,95.45,53200.0,74.6051,74.6207,74.5426,74.5738,53200.0
2014-05-15 15:30:00,95.47,95.54,95.44,95.5,99000.0,74.5894,74.6441,74.566,74.6129,99000.0
2014-05-15 15:40:00,95.51,95.56,95.47,95.48,122400.0,74.6207,74.6598,74.5894,74.5973,122400.0
2014-05-15 15:50:00,95.48,95.57,95.39,95.56,187600.0,74.5973,74.6676,74.5269,74.6598,187600.0
2014-05-16 09:30:00,95.99,96.82,95.99,96.72,596000.0,74.9957,75.6442,74.9957,75.566,596000.0
2014-05-16 09:40:00,96.65,96.75,96.55,96.72,184800.0,75.5114,75.5895,75.4332,75.566,184800.0
2014-05-16 09:50:00,96.72,97.31,96.71,97.3,186000.0,75.566,76.027,75.5582,76.0192,186000.0
2014-05-16 10:00:00,97.29,97.38,96.81,96.94,226800.0,76.0114,76.0817,75.6364,75.7379,226800.0
2014-05-16 10:10:00,96.95,97.1,96.92,97.07,98600.0,75.7457,75.8629,75.7223,75.8395,98600.0
2014-05-16 10:20:00,97.08,97.1,96.92,96.92,92400.0,75.8473,75.8629,75.7223,75.7223,92400.0
2014-05-16 10:30:00,96.92,96.92,96.73,96.83,155000.0,75.7223,75.7223,75.5739,75.652,155000.0
2014-05-16 10:40:00,96.85,97.02,96.78,97.02,135400.0,75.6676,75.8004,75.6129,75.8004,135400.0
2014-05-16 10:50:00,97.03,97.15,97.03,97.03,128800.0,75.8082,75.902,75.8082,75.8082,128800.0
2014-05-16 11:00:00,97.03,97.06,96.92,97.06,141200.0,75.8082,75.8317,75.7223,75.8317,141200.0
2014-05-16 11:10:00,97.06,97.28,97.06,97.17,50600.0,75.8317,76.0036,75.8317,75.9176,50600.0
2014-05-16 11:20:00,97.18,97.21,97.12,97.17,60200.0,75.9254,75.9489,75.8786,75.9176,60200.0
2014-05-16 11:30:00,97.15,97.32,97.15,97.24,97800.0,75.902,76.0348,75.902,75.9723,97800.0
2014-05-16 11:40:00,97.21,97.23,97.14,97.21,52200.0,75.9489,75.9645,75.8942,75.9489,52200.0
2014-05-16 11:50:00,97.21,97.32,97.15,97.31,56000.0,75.9489,76.0348,75.902,76.027,56000.0
2014-05-16 12:00:00,97.31,97.33,97.26,97.28,90800.0,76.027,76.0426,75.9879,76.0036,90800.0
2014-05-16 12:10:00,97.28,97.36,97.27,97.36,66400.0,76.0036,76.0661,75.9958,76.0661,66400.0
2014-05-16 12:20:00,97.35,97.46,97.31,97.33,72000.0,76.0583,76.1442,76.027,76.0426,72000.0
2014-05-16 12:30:00,97.33,97.45,97.27,97.45,43200.0,76.0426,76.1364,75.9958,76.1364,43200.0
2014-05-16 12:40:00,97.45,97.46,97.3,97.32,70000.0,76.1364,76.1442,76.0192,76.0348,70000.0
2014-05-16 12:50:00,97.32,97.36,97.21,97.21,110800.0,76.0348,76.0661,75.9489,75.9489,110800.0
2014-05-16 13:00:00,97.21,97.21,97.05,97.12,55800.0,75.9489,75.9489,75.8239,75.8786,55800.0
2014-05-16 13:10:00,97.11,97.36,97.11,97.35,57800.0,75.8708,76.0661,75.8708,76.0583,57800.0
2014-05-16 13:20:00,97.36,97.44,97.35,97.42,38200.0,76.0661,76.1286,76.0583,76.1129,38200.0
2014-05-16 13:30:00,97.4,97.47,97.39,97.41,76800.0,76.0973,76.152,76.0895,76.1051,76800.0
2014-05-16 13:40:00,97.42,97.52,97.41,97.51,143800.0,76.1129,76.1911,76.1051,76.1833,143800.0
2014-05-16 13:50:00,97.5,97.54,97.46,97.5,93000.0,76.1755,76.2067,76.1442,76.1755,93000.0
2014-05-16 14:00:00,97.49,97.5,97.34,97.35,81200.0,76.1676,76.1755,76.0504,76.0583,81200.0
2014-05-16 14:10:00,97.38,97.48,97.36,97.38,87200.0,76.0817,76.1598,76.0661,76.0817,87200.0
2014-05-16 14:20:00,97.38,97.41,97.35,97.36,77400.0,76.0817,76.1051,76.0583,76.0661,77400.0
2014-05-16 14:30:00,97.37,97.39,97.2,97.2,69800.0,76.0739,76.0895,75.9411,75.9411,69800.0
2014-05-16 14:40:00,97.2,97.26,97.1,97.13,82200.0,75.9411,75.9879,75.8629,75.8864,82200.0
2014-05-16 14:50:00,97.13,97.38,97.13,97.38,68000.0,75.8864,76.0817,75.8864,76.0817,68000.0
2014-05-16 15:00:00,97.38,97.48,97.36,97.48,163200.0,76.0817,76.1598,76.0661,76.1598,163200.0
2014-05-16 15:10:00,97.49,97.51,97.39,97.41,104800.0,76.1676,76.1833,76.0895,76.1051,104800.0
2014-05-16 15:20:00,97.41,97.48,97.41,97.47,58000.0,76.1051,76.1598,76.1051,76.152,58000.0
2014-05-16 15:30:00,97.47,97.54,97.47,97.5,137200.0,76.152,76.2067,76.152,76.1755,137200.0
2014-05-16 15:40:00,97.5,97.55,97.46,97.52,159800.0,76.1755,76.2145,76.1442,76.1911,159800.0
2014-05-16 15:50:00,97.52,97.63,97.52,97.58,469200.0,76.1911,76.277,76.1911,76.238,469200.0
2014-05-19 09:30:00,97.63,97.63,97.07,97.42,165200.0,76.277,76.277,75.8395,76.1129,165200.0
2014-05-19 09:40:00,97.42,97.58,97.29,97.52,102200.0,76.1129,76.238,76.0114,76.1911,102200.0
2014-05-19 09:50:00,97.54,97.61,97.28,97.28,84200.0,76.2067,76.2614,76.0036,76.0036,84200.0
2014-05-19 10:00:00,97.3,97.36,97.23,97.29,66400.0,76.0192,76.0661,75.9645,76.0114,66400.0
2014-05-19 10:10:00,97.29,97.41,97.25,97.33,67800.0,76.0114,76.1051,75.9801,76.0426,67800.0
2014-05-19 10:20:00,97.33,97.36,97.2,97.23,98400.0,76.0426,76.0661,75.9411,75.9645,98400.0
2014-05-19 10:30:00,97.25,97.32,97.24,97.31,67200.0,75.9801,76.0348,75.9723,76.027,67200.0
2014-05-19 10:40:00,97.33,97.39,97.3,97.31,54800.0,76.0426,76.0895,76.0192,76.027,54800.0
2014-05-19 10:50:00,97.31,97.45,97.31,97.41,47400.0,76.027,76.1364,76.027,76.1051,47400.0
2014-05-19 11:00:00,97.4,97.71,97.4,97.71,69600.0,76.0973,76.3395,76.0973,76.3395,69600.0
2014-05-19 11:10:00,97.73,97.88,97.71,97.78,94200.0,76.3551,76.4723,76.3395,76.3942,94200.0
2014-05-19 11:20:00,97.78,97.8,97.58,97.59,56400.0,76.3942,76.4098,76.238,76.2458,56400.0
2014-05-19 11:30:00,97.6,97.75,97.6,97.75,44200.0,76.2536,76.3708,76.2536,76.3708,44200.0
2014-05-19 11:40:00,97.75,97.79,97.64,97.75,44600.0,76.3708,76.402,76.2848,76.3708,44600.0
2014-05-19 11:50:00,97.76,97.76,97.63,97.74,33600.0,76.3786,76.3786,76.277,76.363,33600.0
2014-05-19 12:00:00,97.75,97.85,97.74,97.79,38200.0,76.3708,76.4489,76.363,76.402,38200.0
2014-05-19 12:10:00,97.78,97.78,97.67,97.73,41600.0,76.3942,76.3942,76.3083,76.3551,41600.0
2014-05-19 12:20:00,97.71,97.76,97.66,97.67,38800.0,76.3395,76.3786,76.3005,76.3083,38800.0
2014-05-19 12:30:00,97.66,97.7,97.61,97.67,43000.0,76.3005,76.3317,76.2614,76.3083,43000.0
2014-05-19 12:40:00,97.67,97.73,97.64,97.73,90800.0,76.3083,76.3551,76.2848,76.3551,90800.0
2014-05-19 12:50:00,97.72,97.76,97.67,97.71,42000.0,76.3473,76.3786,76.3083,76.3395,42000.0
2014-05-19 13:00:00,97.71,97.76,97.71,97.75,33200.0,76.3395,76.3786,76.3395,76.3708,33200.0
2014-05-19 13:10:00,97.76,97.81,97.74,97.74,44800.0,76.3786,76.4177,76.363,76.363,44800.0
2014-05-19 13:20:00,97.75,97.76,97.71,97.75,43800.0,76.3708,76.3786,76.3395,76.3708,43800.0
2014-05-19 13:30:00,97.74,97.75,97.67,97.67,42400.0,76.363,76.3708,76.3083,76.3083,42400.0
2014-05-19 13:40:00,97.67,97.77,97.66,97.7,35000.0,76.3083,76.3864,76.3005,76.3317,35000.0
2014-05-19 13:50:00,97.71,97.83,97.71,97.79,53800.0,76.3395,76.4333,76.3395,76.402,53800.0
2014-05-19 14:00:00,97.79,97.82,97.69,97.7,51800.0,76.402,76.4255,76.3239,76.3317,51800.0
2014-05-19 14:10:00,97.7,97.8,97.67,97.76,68400.0,76.3317,76.4098,76.3083,76.3786,68400.0
2014-05-19 14:20:00,97.76,97.85,97.74,97.79,45400.0,76.3786,76.4489,76.363,76.402,45400.0
2014-05-19 14:30:00,97.79,97.8,97.7,97.76,49600.0,76.402,76.4098,76.3317,76.3786,49600.0
2014-05-19 14:40:00,97.75,97.78,97.73,97.76,56800.0,76.3708,76.3942,76.3551,76.3786,56800.0
2014-05-19 14:50:00,97.78,97.8,97.7,97.71,37600.0,76.3942,76.4098,76.3317,76.3395,37600.0
2014-05-19 15:00:00,97.71,97.76,97.7,97.72,53200.0,76.3395,76.3786,76.3317,76.3473,53200.0
2014-05-19 15:10:00,97.72,97.73,97.63,97.63,57400.0,76.3473,76.3551,76.277,76.277,57400.0
2014-05-19 15:20:00,97.63,97.74,97.61,97.71,84000.0,76.277,76.363,76.2614,76.3395,84000.0
2014-05-19 15:30:00,97.72,97.83,97.71,97.79,101600.0,76.3473,76.4333,76.3395,76.402,101600.0
2014-05-19 15:40:00,97.8,97.86,97.77,97.85,77200.0,76.4098,76.4567,76.3864,76.4489,77200.0
2014-05-19 15:50:00,97.85,97.89,97.79,97.79,206400.0,76.4489,76.4802,76.402,76.402,206400.0
2014-05-20 09:30:00,97.78,98.19,97.66,98.05,146600.0,76.3942,76.7145,76.3005,76.6052,146600.0
2014-05-20 09:40:00,97.9,97.94,97.58,97.81,63600.0,76.488,76.5192,76.238,76.4177,63600.0
2014-05-20 09:50:00,97.81,97.88,97.63,97.75,80000.0,76.4177,76.4723,76.277,76.3708,80000.0
2014-05-20 10:00:00,97.74,97.95,97.63,97.67,81600.0,76.363,76.527,76.277,76.3083,81600.0
2014-05-20 10:10:00,97.69,97.86,97.67,97.83,47200.0,76.3239,76.4567,76.3083,76.4333,47200.0
2014-05-20 10:20:00,97.83,97.88,97.69,97.7,36400.0,76.4333,76.4723,76.3239,76.3317,36400.0
2014-05-20 10:30:00,97.72,97.79,97.67,97.69,41000.0,76.3473,76.402,76.3083,76.3239,41000.0
2014-05-20 10:40:00,97.7,97.74,97.63,97.63,37000.0,76.3317,76.363,76.277,76.277,37000.0
2014-05-20 10:50:00,97.61,97.76,97.53,97.75,44400.0,76.2614,76.3786,76.1989,76.3708,44400.0
2014-05-20 11:00:00,97.74,97.75,97.63,97.66,24000.0,76.363,76.3708,76.277,76.3005,24000.0
2014-05-20 11:10:00,97.67,97.67,97.55,97.57,23800.0,76.3083,76.3083,76.2145,76.2301,23800.0
2014-05-20 11:20:00,97.58,97.6,97.48,97.5,75800.0,76.238,76.2536,76.1598,76.1755,75800.0
2014-05-20 11:30:00,97.47,97.51,97.45,97.48,29600.0,76.152,76.1833,76.1364,76.1598,29600.0
2014-05-20 11:40:00,97.5,97.51,97.47,97.49,23200.0,76.1755,76.1833,76.152,76.1676,23200.0
2014-05-20 11:50:00,97.49,97.5,97.42,97.46,33000.0,76.1676,76.1755,76.1129,76.1442,33000.0
2014-05-20 12:00:00,97.46,97.46,97.26,97.33,30800.0,76.1442,76.1442,75.9879,76.0426,30800.0
2014-05-20 12:10:00,97.33,97.33,97.13,97.26,35000.0,76.0426,76.0426,75.8864,75.9879,35000.0
2014-05-20 12:20:00,97.3,97.37,97.28,97.28,12600.0,76.0192,76.0739,76.0036,76.0036,12600.0
2014-05-20 12:30:00,97.29,97.3,97.16,97.19,21000.0,76.0114,76.0192,75.9098,75.9333,21000.0
2014-05-20 12:40:00,97.2,97.27,97.17,97.23,30400.0,75.9411,75.9958,75.9176,75.9645,30400.0
2014-05-20 12:50:00,97.23,97.23,97.14,97.16,29000.0,75.9645,75.9645,75.8942,75.9098,29000.0
2014-05-20 13:00:00,97.15,97.16,97.08,97.08,32800.0,75.902,75.9098,75.8473,75.8473,32800.0
2014-05-20 13:10:00,97.07,97.07,96.92,97.0,71400.0,75.8395,75.8395,75.7223,75.7848,71400.0
2014-05-20 13:20:00,96.99,97.0,96.92,96.97,69400.0,75.777,75.7848,75.7223,75.7614,69400.0
2014-05-20 13:30:00,96.98,96.99,96.92,96.94,70800.0,75.7692,75.777,75.7223,75.7379,70800.0
2014-05-20 13:40:00,96.92,96.94,96.79,96.8,30000.0,75.7223,75.7379,75.6207,75.6286,30000.0
2014-05-20 13:50:00,96.8,96.88,96.7,96.71,64400.0,75.6286,75.6911,75.5504,75.5582,64400.0
2014-05-20 14:00:00,96.72,96.77,96.72,96.72,80800.0,75.566,75.6051,75.566,75.566,80800.0
2014-05-20 14:10:00,96.72,96.76,96.6,96.66,75800.0,75.566,75.5973,75.4723,75.5192,75800.0
2014-05-20 14:20:00,96.64,96.69,96.62,96.64,82600.0,75.5035,75.5426,75.4879,75.5035,82600.0
2014-05-20 14:30:00,96.65,96.82,96.64,96.8,57600.0,75.5114,75.6442,75.5035,75.6286,57600.0
2014-05-20 14:40:00,96.79,96.82,96.75,96.79,36400.0,75.6207,75.6442,75.5895,75.6207,36400.0
2014-05-20 14:50:00,96.78,96.83,96.7,96.8,70400.0,75.6129,75.652,75.5504,75.6286,70400.0
2014-05-20 15:00:00,96.81,96.82,96.74,96.75,70000.0,75.6364,75.6442,75.5817,75.5895,70000.0
2014-05-20 15:10:00,96.75,96.76,96.61,96.69,90400.0,75.5895,75.5973,75.4801,75.5426,90400.0
2014-05-20 15:20:00,96.69,96.87,96.67,96.83,68200.0,75.5426,75.6832,75.527,75.652,68200.0
2014-05-20 15:30:00,96.85,97.09,96.77,97.07,132200.0,75.6676,75.8551,75.6051,75.8395,132200.0
2014-05-20 15:40:00,97.08,97.12,96.99,97.02,155000.0,75.8473,75.8786,75.777,75.8004,155000.0
2014-05-20 15:50:00,97.02,97.07,96.86,96.92,299800.0,75.8004,75.8395,75.6754,75.7223,299800.0
2014-05-21 09:30:00,97.29,97.94,97.22,97.82,152800.0,76.0114,76.5192,75.9567,76.4255,152800.0
2014-05-21 09:40:00,97.85,97.92,97.75,97.78,137200.0,76.4489,76.5036,76.3708,76.3942,137200.0
2014-05-21 09:50:00,97.8,97.94,97.63,97.69,115000.0,76.4098,76.5192,76.277,76.3239,115000.0
2014-05-21 10:00:00,97.7,97.83,97.59,97.67,80600.0,76.3317,76.4333,76.2458,76.3083,80600.0
2014-05-21 10:10:00,97.67,97.83,97.67,97.83,64800.0,76.3083,76.4333,76.3083,76.4333,64800.0
2014-05-21 10:20:00,97.81,97.84,97.72,97.83,63000.0,76.4177,76.4411,76.3473,76.4333,63000.0
2014-05-21 10:30:00,97.83,97.97,97.81,97.95,77400.0,76.4333,76.5427,76.4177,76.527,77400.0
2014-05-21 10:40:00,97.93,97.96,97.88,97.93,62800.0,76.5114,76.5348,76.4723,76.5114,62800.0
2014-05-21 10:50:00,97.95,98.01,97.86,97.98,63200.0,76.527,76.5739,76.4567,76.5505,63200.0
2014-05-21 11:00:00,97.97,97.99,97.91,97.97,50200.0,76.5427,76.5583,76.4958,76.5427,50200.0
2014-05-21 11:10:00,97.97,98.02,97.92,97.97,61000.0,76.5427,76.5817,76.5036,76.5427,61000.0
2014-05-21 11:20:00,97.97,98.01,97.83,97.83,72600.0,76.5427,76.5739,76.4333,76.4333,72600.0
2014-05-21 11:30:00,97.83,97.86,97.7,97.7,43600.0,76.4333,76.4567,76.3317,76.3317,43600.0
2014-05-21 11:40:00,97.72,97.73,97.54,97.55,27000.0,76.3473,76.3551,76.2067,76.2145,27000.0
2014-05-21 11:50:00,97.55,97.64,97.54,97.58,32200.0,76.2145,76.2848,76.2067,76.238,32200.0
2014-05-21 12:00:00,97.58,97.62,97.51,97.54,33400.0,76.238,76.2692,76.1833,76.2067,33400.0
2014-05-21 12:10:00,97.55,97.6,97.52,97.52,24800.0,76.2145,76.2536,76.1911,76.1911,24800.0
2014-05-21 12:20:00,97.51,97.6,97.5,97.58,34400.0,76.1833,76.2536,76.1755,76.238,34400.0
2014-05-21 12:30:00,97.58,97.63,97.57,97.61,46000.0,76.238,76.277,76.2301,76.2614,46000.0
2014-05-21 12:40:00,97.61,97.62,97.57,97.57,33200.0,76.2614,76.2692,76.2301,76.2301,33200.0
2014-05-21 12:50:00,97.6,97.66,97.58,97.63,37000.0,76.2536,76.3005,76.238,76.277,37000.0
2014-05-21 13:00:00,97.66,97.66,97.64,97.65,27800.0,76.3005,76.3005,76.2848,76.2926,27800.0
2014-05-21 13:10:00,97.66,97.73,97.64,97.69,23000.0,76.3005,76.3551,76.2848,76.3239,23000.0
2014-05-21 13:20:00,97.69,97.71,97.66,97.69,25600.0,76.3239,76.3395,76.3005,76.3239,25600.0
2014-05-21 13:30:00,97.69,97.71,97.67,97.69,20200.0,76.3239,76.3395,76.3083,76.3239,20200.0
2014-05-21 13:40:00,97.67,97.72,97.64,97.64,29600.0,76.3083,76.3473,76.2848,76.2848,29600.0
2014-05-21 13:50:00,97.65,97.68,97.63,97.63,65600.0,76.2926,76.3161,76.277,76.277,65600.0
2014-05-21 14:00:00,97.64,97.79,97.55,97.62,83000.0,76.2848,76.402,76.2145,76.2692,83000.0
2014-05-21 14:10:00,97.61,97.63,97.46,97.56,62600.0,76.2614,76.277,76.1442,76.2223,62600.0
2014-05-21 14:20:00,97.53,97.58,97.5,97.56,45000.0,76.1989,76.238,76.1755,76.2223,45000.0
2014-05-21 14:30:00,97.57,97.57,97.49,97.54,46800.0,76.2301,76.2301,76.1676,76.2067,46800.0
2014-05-21 14:40:00,97.57,97.62,97.55,97.6,50800.0,76.2301,76.2692,76.2145,76.2536,50800.0
2014-05-21 14:50:00,97.61,97.61,97.56,97.57,30600.0,76.2614,76.2614,76.2223,76.2301,30600.0
2014-05-21 15:00:00,97.58,97.64,97.56,97.63,60200.0,76.238,76.2848,76.2223,76.277,60200.0
2014-05-21 15:10:00,97.63,97.71,97.63,97.7,93000.0,76.277,76.3395,76.277,76.3317,93000.0
2014-05-21 15:20:00,97.7,97.72,97.64,97.67,79800.0,76.3317,76.3473,76.2848,76.3083,79800.0
2014-05-21 15:30:00,97.67,97.72,97.61,97.64,99400.0,76.3083,76.3473,76.2614,76.2848,99400.0
2014-05-21 15:40:00,97.64,97.7,97.62,97.64,69200.0,76.2848,76.3317,76.2692,76.2848,69200.0
2014-05-21 15:50:00,97.64,97.7,97.6,97.62,209600.0,76.2848,76.3317,76.2536,76.2692,209600.0
2014-05-22 09:30:00,97.5,97.63,96.99,97.42,171800.0,76.1755,76.277,75.777,76.1129,171800.0
2014-05-22 09:40:00,97.35,97.66,97.22,97.63,63600.0,76.0583,76.3005,75.9567,76.277,63600.0
2014-05-22 09:50:00,97.64,97.64,97.51,97.53,42600.0,76.2848,76.2848,76.1833,76.1989,42600.0
2014-05-22 10:00:00,97.5,97.57,97.24,97.32,47000.0,76.1755,76.2301,75.9723,76.0348,47000.0
2014-05-22 10:10:00,97.31,97.51,97.28,97.5,46600.0,76.027,76.1833,76.0036,76.1755,46600.0
2014-05-22 10:20:00,97.5,97.67,97.42,97.42,58400.0,76.1755,76.3083,76.1129,76.1129,58400.0
2014-05-22 10:30:00,97.45,97.58,97.43,97.57,41400.0,76.1364,76.238,76.1208,76.2301,41400.0
2014-05-22 10:40:00,97.58,97.67,97.54,97.67,34200.0,76.238,76.3083,76.2067,76.3083,34200.0
2014-05-22 10:50:00,97.67,97.74,97.61,97.65,40600.0,76.3083,76.363,76.2614,76.2926,40600.0
2014-05-22 11:00:00,97.66,97.71,97.63,97.65,27800.0,76.3005,76.3395,76.277,76.2926,27800.0
2014-05-22 11:10:00,97.65,97.7,97.6,97.66,27600.0,76.2926,76.3317,76.2536,76.3005,27600.0
2014-05-22 11:20:00,97.66,97.86,97.63,97.83,41200.0,76.3005,76.4567,76.277,76.4333,41200.0
2014-05-22 11:30:00,97.85,97.97,97.83,97.85,109800.0,76.4489,76.5427,76.4333,76.4489,109800.0
2014-05-22 11:40:00,97.86,97.87,97.77,97.8,38200.0,76.4567,76.4645,76.3864,76.4098,38200.0
2014-05-22 11:50:00,97.8,97.88,97.7,97.76,33200.0,76.4098,76.4723,76.3317,76.3786,33200.0
2014-05-22 12:00:00,97.75,97.8,97.73,97.77,17400.0,76.3708,76.4098,76.3551,76.3864,17400.0
2014-05-22 12:10:00,97.77,97.77,97.67,97.67,25400.0,76.3864,76.3864,76.3083,76.3083,25400.0
2014-05-22 12:20:00,97.67,97.68,97.63,97.67,21600.0,76.3083,76.3161,76.277,76.3083,21600.0
2014-05-22 12:30:00,97.68,97.79,97.68,97.71,22800.0,76.3161,76.402,76.3161,76.3395,22800.0
2014-05-22 12:40:00,97.73,97.74,97.64,97.67,36000.0,76.3551,76.363,76.2848,76.3083,36000.0
2014-05-22 12:50:00,97.66,97.72,97.64,97.67,25600.0,76.3005,76.3473,76.2848,76.3083,25600.0
2014-05-22 13:00:00,97.69,97.81,97.68,97.81,36000.0,76.3239,76.4177,76.3161,76.4177,36000.0
2014-05-22 13:10:00,97.81,97.84,97.73,97.74,35400.0,76.4177,76.4411,76.3551,76.363,35400.0
2014-05-22 13:20:00,97.74,97.85,97.74,97.84,26200.0,76.363,76.4489,76.363,76.4411,26200.0
2014-05-22 13:30:00,97.84,97.86,97.83,97.83,21000.0,76.4411,76.4567,76.4333,76.4333,21000.0
2014-05-22 13:40:00,97.84,97.89,97.8,97.8,21400.0,76.4411,76.4802,76.4098,76.4098,21400.0
2014-05-22 13:50:00,97.8,97.82,97.76,97.79,37600.0,76.4098,76.4255,76.3786,76.402,37600.0
2014-05-22 14:00:00,97.78,97.79,97.72,97.75,26000.0,76.3942,76.402,76.3473,76.3708,26000.0
2014-05-22 14:10:00,97.75,97.76,97.71,97.75,22600.0,76.3708,76.3786,76.3395,76.3708,22600.0
2014-05-22 14:20:00,97.75,97.75,97.7,97.73,38400.0,76.3708,76.3708,76.3317,76.3551,38400.0
2014-05-22 14:30:00,97.73,97.81,97.58,97.8,46800.0,76.3551,76.4177,76.238,76.4098,46800.0
2014-05-22 14:40:00,97.8,97.86,97.8,97.83,25000.0,76.4098,76.4567,76.4098,76.4333,25000.0
2014-05-22 14:50:00,97.83,97.87,97.79,97.87,26600.0,76.4333,76.4645,76.402,76.4645,26600.0
2014-05-22 15:00:00,97.86,97.86,97.71,97.75,49400.0,76.4567,76.4567,76.3395,76.3708,49400.0
2014-05-22 15:10:00,97.72,97.77,97.69,97.75,47800.0,76.3473,76.3864,76.3239,76.3708,47800.0
2014-05-22 15:20:00,97.75,97.77,97.69,97.72,44000.0,76.3708,76.3864,76.3239,76.3473,44000.0
2014-05-22 15:30:00,97.71,97.78,97.7,97.74,58200.0,76.3395,76.3942,76.3317,76.363,58200.0
2014-05-22 15:40:00,97.74,97.78,97.64,97.7,86200.0,76.363,76.3942,76.2848,76.3317,86200.0
2014-05-22 15:50:00,97.7,97.72,97.62,97.63,104200.0,76.3317,76.3473,76.2692,76.277,104200.0
2014-05-23 09:30:00,97.9,98.2,97.75,97.97,81200.0,76.488,76.7224,76.3708,76.5427,81200.0
2014-05-23 09:40:00,97.98,98.37,97.98,98.28,70200.0,76.5505,76.8552,76.5505,76.7849,70200.0
2014-05-23 09:50:00,98.22,98.28,98.17,98.2,46800.0,76.738,76.7849,76.6989,76.7224,46800.0
2014-05-23 10:00:00,98.21,98.31,98.13,98.17,40600.0,76.7302,76.8083,76.6677,76.6989,40600.0
2014-05-23 10:10:00,98.21,98.3,98.18,98.25,65400.0,76.7302,76.8005,76.7067,76.7614,65400.0
2014-05-23 10:20:00,98.21,98.31,98.19,98.28,42000.0,76.7302,76.8083,76.7145,76.7849,42000.0
2014-05-23 10:30:00,98.31,98.39,98.28,98.38,36000.0,76.8083,76.8708,76.7849,76.863,36000.0
2014-05-23 10:40:00,98.38,98.38,98.29,98.31,44000.0,76.863,76.863,76.7927,76.8083,44000.0
2014-05-23 10:50:00,98.3,98.39,98.27,98.37,39400.0,76.8005,76.8708,76.777,76.8552,39400.0
2014-05-23 11:00:00,98.37,98.47,98.36,98.41,36000.0,76.8552,76.9333,76.8474,76.8864,36000.0
2014-05-23 11:10:00,98.41,98.51,98.41,98.5,43200.0,76.8864,76.9646,76.8864,76.9567,43200.0
2014-05-23 11:20:00,98.5,98.57,98.33,98.33,40000.0,76.9567,77.0114,76.8239,76.8239,40000.0
2014-05-23 11:30:00,98.33,98.44,98.3,98.42,31800.0,76.8239,76.9099,76.8005,76.8942,31800.0
2014-05-23 11:40:00,98.42,98.42,98.36,98.42,22600.0,76.8942,76.8942,76.8474,76.8942,22600.0
2014-05-23 11:50:00,98.42,98.43,98.33,98.36,20200.0,76.8942,76.902,76.8239,76.8474,20200.0
2014-05-23 12:00:00,98.36,98.41,98.35,98.38,11400.0,76.8474,76.8864,76.8395,76.863,11400.0
2014-05-23 12:10:00,98.38,98.38,98.33,98.36,11800.0,76.863,76.863,76.8239,76.8474,11800.0
2014-05-23 12:20:00,98.35,98.35,98.2,98.24,31400.0,76.8395,76.8395,76.7224,76.7536,31400.0
2014-05-23 12:30:00,98.25,98.33,98.24,98.26,31200.0,76.7614,76.8239,76.7536,76.7692,31200.0
2014-05-23 12:40:00,98.26,98.26,98.19,98.22,26800.0,76.7692,76.7692,76.7145,76.738,26800.0
2014-05-23 12:50:00,98.22,98.25,98.1,98.1,45000.0,76.738,76.7614,76.6442,76.6442,45000.0
2014-05-23 13:00:00,98.11,98.13,97.98,98.0,71800.0,76.652,76.6677,76.5505,76.5661,71800.0
2014-05-23 13:10:00,98.01,98.04,97.98,98.04,35400.0,76.5739,76.5973,76.5505,76.5973,35400.0
2014-05-23 13:20:00,98.05,98.06,97.99,98.05,42000.0,76.6052,76.613,76.5583,76.6052,42000.0
2014-05-23 13:30:00,98.04,98.13,98.03,98.1,19600.0,76.5973,76.6677,76.5895,76.6442,19600.0
2014-05-23 13:40:00,98.1,98.18,98.1,98.15,21200.0,76.6442,76.7067,76.6442,76.6833,21200.0
2014-05-23 13:50:00,98.15,98.19,98.1,98.17,34600.0,76.6833,76.7145,76.6442,76.6989,34600.0
2014-05-23 14:00:00,98.17,98.26,98.17,98.21,16200.0,76.6989,76.7692,76.6989,76.7302,16200.0
2014-05-23 14:10:00,98.21,98.21,98.08,98.13,25400.0,76.7302,76.7302,76.6286,76.6677,25400.0
2014-05-23 14:20:00,98.11,98.22,98.11,98.16,12600.0,76.652,76.738,76.652,76.6911,12600.0
2014-05-23 14:30:00,98.18,98.22,98.16,98.19,23200.0,76.7067,76.738,76.6911,76.7145,23200.0
2014-05-23 14:40:00,98.19,98.21,98.13,98.14,22200.0,76.7145,76.7302,76.6677,76.6755,22200.0
2014-05-23 14:50:00,98.12,98.2,98.12,98.13,16000.0,76.6599,76.7224,76.6599,76.6677,16000.0
2014-05-23 15:00:00,98.14,98.16,98.09,98.15,21600.0,76.6755,76.6911,76.6364,76.6833,21600.0
2014-05-23 15:10:00,98.16,98.22,98.13,98.19,35400.0,76.6911,76.738,76.6677,76.7145,35400.0
2014-05-23 15:20:00,98.2,98.2,98.14,98.19,39600.0,76.7224,76.7224,76.6755,76.7145,39600.0
2014-05-23 15:30:00,98.19,98.22,98.17,98.18,46000.0,76.7145,76.738,76.6989,76.7067,46000.0
2014-05-23 15:40:00,98.19,98.23,98.15,98.22,59200.0,76.7145,76.7458,76.6833,76.738,59200.0
2014-05-23 15:50:00,98.2,98.22,98.11,98.13,116600.0,76.7224,76.738,76.652,76.6677,116600.0
2014-05-27 09:30:00,98.55,98.64,98.33,98.52,98200.0,76.9958,77.0661,76.8239,76.9724,98200.0
2014-05-27 09:40:00,98.58,98.7,98.53,98.59,64800.0,77.0192,77.113,76.9802,77.0271,64800.0
2014-05-27 09:50:00,98.58,98.65,98.53,98.64,37800.0,77.0192,77.0739,76.9802,77.0661,37800.0
2014-05-27 10:00:00,98.6,98.65,98.55,98.6,38400.0,77.0349,77.0739,76.9958,77.0349,38400.0
2014-05-27 10:10:00,98.56,98.78,98.55,98.77,75000.0,77.0036,77.1755,76.9958,77.1677,75000.0
2014-05-27 10:20:00,98.76,98.9,98.73,98.78,87400.0,77.1599,77.2693,77.1364,77.1755,87400.0
2014-05-27 10:30:00,98.8,98.83,98.73,98.74,66800.0,77.1911,77.2146,77.1364,77.1442,66800.0
2014-05-27 10:40:00,98.74,98.81,98.73,98.78,106600.0,77.1442,77.1989,77.1364,77.1755,106600.0
2014-05-27 10:50:00,98.75,98.79,98.71,98.78,52000.0,77.1521,77.1833,77.1208,77.1755,52000.0
2014-05-27 11:00:00,98.78,98.83,98.73,98.73,80600.0,77.1755,77.2146,77.1364,77.1364,80600.0
2014-05-27 11:10:00,98.74,98.78,98.7,98.71,27600.0,77.1442,77.1755,77.113,77.1208,27600.0
2014-05-27 11:20:00,98.69,98.73,98.64,98.69,32600.0,77.1052,77.1364,77.0661,77.1052,32600.0
2014-05-27 11:30:00,98.7,98.76,98.7,98.73,23200.0,77.113,77.1599,77.113,77.1364,23200.0
2014-05-27 11:40:00,98.72,98.72,98.64,98.67,24200.0,77.1286,77.1286,77.0661,77.0896,24200.0
2014-05-27 11:50:00,98.68,98.77,98.63,98.74,50800.0,77.0974,77.1677,77.0583,77.1442,50800.0
2014-05-27 12:00:00,98.76,98.81,98.74,98.8,16200.0,77.1599,77.1989,77.1442,77.1911,16200.0
2014-05-27 12:10:00,98.81,98.81,98.67,98.67,42400.0,77.1989,77.1989,77.0896,77.0896,42400.0
2014-05-27 12:20:00,98.67,98.67,98.48,98.49,48800.0,77.0896,77.0896,76.9411,76.9489,48800.0
2014-05-27 12:30:00,98.52,98.63,98.5,98.63,20800.0,76.9724,77.0583,76.9567,77.0583,20800.0
2014-05-27 12:40:00,98.64,98.64,98.44,98.45,59000.0,77.0661,77.0661,76.9099,76.9177,59000.0
2014-05-27 12:50:00,98.48,98.49,98.35,98.36,45400.0,76.9411,76.9489,76.8395,76.8474,45400.0
2014-05-27 13:00:00,98.34,98.35,98.26,98.32,65800.0,76.8317,76.8395,76.7692,76.8161,65800.0
2014-05-27 13:10:00,98.32,98.56,98.27,98.55,41400.0,76.8161,77.0036,76.777,76.9958,41400.0
2014-05-27 13:20:00,98.55,98.57,98.53,98.56,15200.0,76.9958,77.0114,76.9802,77.0036,15200.0
2014-05-27 13:30:00,98.56,98.57,98.5,98.51,19600.0,77.0036,77.0114,76.9567,76.9646,19600.0
2014-05-27 13:40:00,98.5,98.62,98.5,98.61,23200.0,76.9567,77.0505,76.9567,77.0427,23200.0
2014-05-27 13:50:00,98.6,98.61,98.51,98.56,15600.0,77.0349,77.0427,76.9646,77.0036,15600.0
2014-05-27 14:00:00,98.55,98.56,98.5,98.53,21000.0,76.9958,77.0036,76.9567,76.9802,21000.0
2014-05-27 14:10:00,98.53,98.55,98.52,98.53,15600.0,76.9802,76.9958,76.9724,76.9802,15600.0
2014-05-27 14:20:00,98.54,98.58,98.53,98.54,20000.0,76.988,77.0192,76.9802,76.988,20000.0
2014-05-27 14:30:00,98.54,98.56,98.53,98.53,16400.0,76.988,77.0036,76.9802,76.9802,16400.0
2014-05-27 14:40:00,98.54,98.55,98.48,98.48,22600.0,76.988,76.9958,76.9411,76.9411,22600.0
2014-05-27 14:50:00,98.48,98.52,98.46,98.49,27200.0,76.9411,76.9724,76.9255,76.9489,27200.0
2014-05-27 15:00:00,98.49,98.54,98.48,98.54,30400.0,76.9489,76.988,76.9411,76.988,30400.0
2014-05-27 15:10:00,98.54,98.64,98.53,98.62,31400.0,76.988,77.0661,76.9802,77.0505,31400.0
2014-05-27 15:20:00,98.63,98.67,98.61,98.67,39600.0,77.0583,77.0896,77.0427,77.0896,39600.0
2014-05-27 15:30:00,98.66,98.66,98.56,98.6,37200.0,77.0817,77.0817,77.0036,77.0349,37200.0
2014-05-27 15:40:00,98.61,98.67,98.61,98.65,65400.0,77.0427,77.0896,77.0427,77.0739,65400.0
2014-05-27 15:50:00,98.66,98.67,98.54,98.56,121800.0,77.0817,77.0896,76.988,77.0036,121800.0
2014-05-28 09:30:00,98.58,98.75,98.42,98.45,178600.0,77.0192,77.1521,76.8942,76.9177,178600.0
2014-05-28 09:40:00,98.42,98.79,98.36,98.78,49400.0,76.8942,77.1833,76.8474,77.1755,49400.0
2014-05-28 09:50:00,98.78,98.86,98.55,98.64,71800.0,77.1755,77.238,76.9958,77.0661,71800.0
2014-05-28 10:00:00,98.67,98.67,98.48,98.55,88200.0,77.0896,77.0896,76.9411,76.9958,88200.0
2014-05-28 10:10:00,98.56,98.58,98.42,98.53,88600.0,77.0036,77.0192,76.8942,76.9802,88600.0
2014-05-28 10:20:00,98.51,98.72,98.47,98.63,118200.0,76.9646,77.1286,76.9333,77.0583,118200.0
2014-05-28 10:30:00,98.66,98.72,98.61,98.67,52200.0,77.0817,77.1286,77.0427,77.0896,52200.0
2014-05-28 10:40:00,98.7,98.81,98.57,98.65,65600.0,77.113,77.1989,77.0114,77.0739,65600.0
2014-05-28 10:50:00,98.66,98.71,98.59,98.66,55800.0,77.0817,77.1208,77.0271,77.0817,55800.0
2014-05-28 11:00:00,98.69,98.8,98.62,98.8,54200.0,77.1052,77.1911,77.0505,77.1911,54200.0
2014-05-28 11:10:00,98.78,98.8,98.67,98.75,37000.0,77.1755,77.1911,77.0896,77.1521,37000.0
2014-05-28 11:20:00,98.76,98.78,98.66,98.68,43400.0,77.1599,77.1755,77.0817,77.0974,43400.0
2014-05-28 11:30:00,98.66,98.78,98.66,98.74,41200.0,77.0817,77.1755,77.0817,77.1442,41200.0
2014-05-28 11:40:00,98.73,98.83,98.7,98.79,36600.0,77.1364,77.2146,77.113,77.1833,36600.0
2014-05-28 11:50:00,98.78,98.82,98.71,98.74,44400.0,77.1755,77.2068,77.1208,77.1442,44400.0
2014-05-28 12:00:00,98.73,98.75,98.61,98.64,36800.0,77.1364,77.1521,77.0427,77.0661,36800.0
2014-05-28 12:10:00,98.64,98.65,98.5,98.55,43800.0,77.0661,77.0739,76.9567,76.9958,43800.0
2014-05-28 12:20:00,98.54,98.54,98.47,98.48,36000.0,76.988,76.988,76.9333,76.9411,36000.0
2014-05-28 12:30:00,98.48,98.56,98.47,98.52,31400.0,76.9411,77.0036,76.9333,76.9724,31400.0
2014-05-28 12:40:00,98.52,98.52,98.46,98.5,19000.0,76.9724,76.9724,76.9255,76.9567,19000.0
2014-05-28 12:50:00,98.5,98.5,98.45,98.47,47200.0,76.9567,76.9567,76.9177,76.9333,47200.0
2014-05-28 13:00:00,98.47,98.53,98.46,98.48,34600.0,76.9333,76.9802,76.9255,76.9411,34600.0
2014-05-28 13:10:00,98.5,98.57,98.49,98.55,26400.0,76.9567,77.0114,76.9489,76.9958,26400.0
2014-05-28 13:20:00,98.56,98.58,98.5,98.5,43000.0,77.0036,77.0192,76.9567,76.9567,43000.0
2014-05-28 13:30:00,98.5,98.58,98.5,98.56,35800.0,76.9567,77.0192,76.9567,77.0036,35800.0
2014-05-28 13:40:00,98.56,98.57,98.48,98.51,40000.0,77.0036,77.0114,76.9411,76.9646,40000.0
2014-05-28 13:50:00,98.51,98.58,98.5,98.52,36200.0,76.9646,77.0192,76.9567,76.9724,36200.0
2014-05-28 14:00:00,98.52,98.59,98.5,98.57,53000.0,76.9724,77.0271,76.9567,77.0114,53000.0
2014-05-28 14:10:00,98.59,98.61,98.52,98.55,69600.0,77.0271,77.0427,76.9724,76.9958,69600.0
2014-05-28 14:20:00,98.55,98.6,98.5,98.58,74000.0,76.9958,77.0349,76.9567,77.0192,74000.0
2014-05-28 14:30:00,98.58,98.58,98.47,98.47,75800.0,77.0192,77.0192,76.9333,76.9333,75800.0
2014-05-28 14:40:00,98.48,98.52,98.47,98.49,40600.0,76.9411,76.9724,76.9333,76.9489,40600.0
2014-05-28 14:50:00,98.5,98.52,98.46,98.5,39000.0,76.9567,76.9724,76.9255,76.9567,39000.0
2014-05-28 15:00:00,98.49,98.52,98.48,98.5,81000.0,76.9489,76.9724,76.9411,76.9567,81000.0
2014-05-28 15:10:00,98.5,98.52,98.47,98.5,62000.0,76.9567,76.9724,76.9333,76.9567,62000.0
2014-05-28 15:20:00,98.5,98.51,98.45,98.5,70600.0,76.9567,76.9646,76.9177,76.9567,70600.0
2014-05-28 15:30:00,98.5,98.52,98.42,98.44,80400.0,76.9567,76.9724,76.8942,76.9099,80400.0
2014-05-28 15:40:00,98.43,98.44,98.31,98.31,133000.0,76.902,76.9099,76.8083,76.8083,133000.0
2014-05-28 15:50:00,98.31,98.32,98.14,98.19,277400.0,76.8083,76.8161,76.6755,76.7145,277400.0
2014-05-29 09:30:00,98.51,98.66,98.25,98.56,94400.0,76.9646,77.0817,76.7614,77.0036,94400.0
2014-05-29 09:40:00,98.6,98.79,98.6,98.64,41800.0,77.0349,77.1833,77.0349,77.0661,41800.0
2014-05-29 09:50:00,98.64,98.67,98.46,98.58,85400.0,77.0661,77.0896,76.9255,77.0192,85400.0
2014-05-29 10:00:00,98.59,98.67,98.46,98.52,54400.0,77.0271,77.0896,76.9255,76.9724,54400.0
2014-05-29 10:10:00,98.55,98.56,98.36,98.44,44400.0,76.9958,77.0036,76.8474,76.9099,44400.0
2014-05-29 10:20:00,98.44,98.64,98.44,98.64,33400.0,76.9099,77.0661,76.9099,77.0661,33400.0
2014-05-29 10:30:00,98.64,98.68,98.53,98.6,41400.0,77.0661,77.0974,76.9802,77.0349,41400.0
2014-05-29 10:40:00,98.61,98.88,98.58,98.83,40400.0,77.0427,77.2536,77.0192,77.2146,40400.0
2014-05-29 10:50:00,98.83,98.86,98.72,98.81,90200.0,77.2146,77.238,77.1286,77.1989,90200.0
2014-05-29 11:00:00,98.78,98.81,98.68,98.7,40800.0,77.1755,77.1989,77.0974,77.113,40800.0
2014-05-29 11:10:00,98.7,98.81,98.7,98.76,75200.0,77.113,77.1989,77.113,77.1599,75200.0
2014-05-29 11:20:00,98.78,98.85,98.73,98.73,79800.0,77.1755,77.2302,77.1364,77.1364,79800.0
2014-05-29 11:30:00,98.73,98.78,98.7,98.74,78000.0,77.1364,77.1755,77.113,77.1442,78000.0
2014-05-29 11:40:00,98.77,98.77,98.66,98.66,27200.0,77.1677,77.1677,77.0817,77.0817,27200.0
2014-05-29 11:50:00,98.67,98.69,98.58,98.61,73600.0,77.0896,77.1052,77.0192,77.0427,73600.0
2014-05-29 12:00:00,98.61,98.67,98.6,98.6,42800.0,77.0427,77.0896,77.0349,77.0349,42800.0
2014-05-29 12:10:00,98.6,98.65,98.53,98.55,20800.0,77.0349,77.0739,76.9802,76.9958,20800.0
2014-05-29 12:20:00,98.56,98.56,98.45,98.48,30000.0,77.0036,77.0036,76.9177,76.9411,30000.0
2014-05-29 12:30:00,98.5,98.51,98.43,98.51,19200.0,76.9567,76.9646,76.902,76.9646,19200.0
2014-05-29 12:40:00,98.51,98.55,98.46,98.5,27000.0,76.9646,76.9958,76.9255,76.9567,27000.0
2014-05-29 12:50:00,98.48,98.51,98.42,98.44,32200.0,76.9411,76.9646,76.8942,76.9099,32200.0
2014-05-29 13:00:00,98.44,98.49,98.42,98.44,31800.0,76.9099,76.9489,76.8942,76.9099,31800.0
2014-05-29 13:10:00,98.45,98.47,98.41,98.41,17400.0,76.9177,76.9333,76.8864,76.8864,17400.0
2014-05-29 13:20:00,98.41,98.46,98.41,98.45,24200.0,76.8864,76.9255,76.8864,76.9177,24200.0
2014-05-29 13:30:00,98.45,98.48,98.44,98.44,28800.0,76.9177,76.9411,76.9099,76.9099,28800.0
2014-05-29 13:40:00,98.44,98.49,98.43,98.48,55200.0,76.9099,76.9489,76.902,76.9411,55200.0
2014-05-29 13:50:00,98.5,98.5,98.42,98.47,44600.0,76.9567,76.9567,76.8942,76.9333,44600.0
2014-05-29 14:00:00,98.47,98.59,98.44,98.54,31400.0,76.9333,77.0271,76.9099,76.988,31400.0
2014-05-29 14:10:00,98.55,98.56,98.45,98.49,39600.0,76.9958,77.0036,76.9177,76.9489,39600.0
2014-05-29 14:20:00,98.5,98.69,98.5,98.67,25600.0,76.9567,77.1052,76.9567,77.0896,25600.0
2014-05-29 14:30:00,98.67,98.82,98.61,98.82,52000.0,77.0896,77.2068,77.0427,77.2068,52000.0
2014-05-29 14:40:00,98.82,98.83,98.72,98.76,49000.0,77.2068,77.2146,77.1286,77.1599,49000.0
2014-05-29 14:50:00,98.76,98.92,98.76,98.91,84400.0,77.1599,77.2849,77.1599,77.2771,84400.0
2014-05-29 15:00:00,98.92,98.93,98.77,98.82,71800.0,77.2849,77.2927,77.1677,77.2068,71800.0
2014-05-29 15:10:00,98.84,98.88,98.8,98.81,127600.0,77.2224,77.2536,77.1911,77.1989,127600.0
2014-05-29 15:20:00,98.82,98.89,98.82,98.86,104200.0,77.2068,77.2614,77.2068,77.238,104200.0
2014-05-29 15:30:00,98.86,98.92,98.83,98.87,61600.0,77.238,77.2849,77.2146,77.2458,61600.0
2014-05-29 15:40:00,98.88,98.96,98.86,98.96,56800.0,77.2536,77.3161,77.238,77.3161,56800.0
2014-05-29 15:50:00,98.96,98.97,98.87,98.89,149000.0,77.3161,77.3239,77.2458,77.2614,149000.0
2014-05-30 09:30:00,98.67,98.89,98.45,98.62,108400.0,77.0896,77.2614,76.9177,77.0505,108400.0
2014-05-30 09:40:00,98.54,98.64,98.46,98.57,53600.0,76.988,77.0661,76.9255,77.0114,53600.0
2014-05-30 09:50:00,98.58,98.7,98.5,98.55,43800.0,77.0192,77.113,76.9567,76.9958,43800.0
2014-05-30 10:00:00,98.56,98.73,98.56,98.73,47600.0,77.0036,77.1364,77.0036,77.1364,47600.0
2014-05-30 10:10:00,98.73,98.86,98.7,98.75,62800.0,77.1364,77.238,77.113,77.1521,62800.0
2014-05-30 10:20:00,98.76,98.81,98.7,98.77,49800.0,77.1599,77.1989,77.113,77.1677,49800.0
2014-05-30 10:30:00,98.76,98.77,98.67,98.74,49400.0,77.1599,77.1677,77.0896,77.1442,49400.0
2014-05-30 10:40:00,98.74,98.78,98.71,98.76,36000.0,77.1442,77.1755,77.1208,77.1599,36000.0
2014-05-30 10:50:00,98.75,98.8,98.7,98.77,70000.0,77.1521,77.1911,77.113,77.1677,70000.0
2014-05-30 11:00:00,98.78,98.83,98.73,98.73,60000.0,77.1755,77.2146,77.1364,77.1364,60000.0
2014-05-30 11:10:00,98.72,98.83,98.72,98.81,45400.0,77.1286,77.2146,77.1286,77.1989,45400.0
2014-05-30 11:20:00,98.81,98.96,98.8,98.83,77600.0,77.1989,77.3161,77.1911,77.2146,77600.0
2014-05-30 11:30:00,98.8,98.95,98.8,98.94,31400.0,77.1911,77.3083,77.1911,77.3005,31400.0
2014-05-30 11:40:00,98.95,98.97,98.87,98.91,36200.0,77.3083,77.3239,77.2458,77.2771,36200.0
2014-05-30 11:50:00,98.92,99.0,98.92,99.0,35800.0,77.2849,77.3474,77.2849,77.3474,35800.0
2014-05-30 12:00:00,98.98,98.99,98.92,98.95,34600.0,77.3318,77.3396,77.2849,77.3083,34600.0
2014-05-30 12:10:00,98.94,98.99,98.92,98.97,28000.0,77.3005,77.3396,77.2849,77.3239,28000.0
2014-05-30 12:20:00,99.0,99.01,98.95,98.97,49200.0,77.3474,77.3552,77.3083,77.3239,49200.0
2014-05-30 12:30:00,98.98,98.98,98.84,98.84,43600.0,77.3318,77.3318,77.2224,77.2224,43600.0
2014-05-30 12:40:00,98.83,98.91,98.81,98.88,25800.0,77.2146,77.2771,77.1989,77.2536,25800.0
2014-05-30 12:50:00,98.86,98.95,98.86,98.92,22600.0,77.238,77.3083,77.238,77.2849,22600.0
2014-05-30 13:00:00,98.92,98.97,98.89,98.93,55000.0,77.2849,77.3239,77.2614,77.2927,55000.0
2014-05-30 13:10:00,98.92,98.95,98.87,98.87,45800.0,77.2849,77.3083,77.2458,77.2458,45800.0
2014-05-30 13:20:00,98.86,98.94,98.86,98.92,14600.0,77.238,77.3005,77.238,77.2849,14600.0
2014-05-30 13:30:00,98.92,98.92,98.88,98.91,24200.0,77.2849,77.2849,77.2536,77.2771,24200.0
2014-05-30 13:40:00,98.91,98.93,98.88,98.91,26000.0,77.2771,77.2927,77.2536,77.2771,26000.0
2014-05-30 13:50:00,98.92,98.96,98.9,98.92,34400.0,77.2849,77.3161,77.2693,77.2849,34400.0
2014-05-30 14:00:00,98.92,99.06,98.92,99.0,90400.0,77.2849,77.3943,77.2849,77.3474,90400.0
2014-05-30 14:10:00,99.02,99.08,98.99,99.07,36000.0,77.363,77.4099,77.3396,77.4021,36000.0
2014-05-30 14:20:00,99.08,99.11,99.08,99.11,27200.0,77.4099,77.4333,77.4099,77.4333,27200.0
2014-05-30 14:30:00,99.11,99.16,99.09,99.16,41600.0,77.4333,77.4724,77.4177,77.4724,41600.0
2014-05-30 14:40:00,99.13,99.26,99.13,99.24,41600.0,77.4489,77.5505,77.4489,77.5349,41600.0
2014-05-30 14:50:00,99.24,99.32,99.21,99.21,70200.0,77.5349,77.5974,77.5115,77.5115,70200.0
2014-05-30 15:00:00,99.21,99.27,99.14,99.24,45800.0,77.5115,77.5583,77.4568,77.5349,45800.0
2014-05-30 15:10:00,99.25,99.35,99.24,99.27,55200.0,77.5427,77.6208,77.5349,77.5583,55200.0
2014-05-30 15:20:00,99.28,99.3,99.21,99.3,53400.0,77.5661,77.5818,77.5115,77.5818,53400.0
2014-05-30 15:30:00,99.28,99.43,99.28,99.28,164600.0,77.5661,77.6833,77.5661,77.5661,164600.0
2014-05-30 15:40:00,99.28,99.54,99.27,99.54,154400.0,77.5661,77.7693,77.5583,77.7693,154400.0
2014-05-30 15:50:00,99.54,99.73,99.48,99.59,611800.0,77.7693,77.9177,77.7224,77.8083,611800.0
2014-06-02 09:30:00,99.68,99.81,99.45,99.72,103600.0,77.8787,77.9802,77.699,77.9099,103600.0
2014-06-02 09:40:00,99.64,99.69,99.11,99.11,162000.0,77.8474,77.8865,77.4333,77.4333,162000.0
2014-06-02 09:50:00,99.08,99.24,99.08,99.22,83000.0,77.4099,77.5349,77.4099,77.5193,83000.0
2014-06-02 10:00:00,99.23,99.29,99.0,99.09,165000.0,77.5271,77.574,77.3474,77.4177,165000.0
2014-06-02 10:10:00,99.05,99.24,99.05,99.2,57600.0,77.3864,77.5349,77.3864,77.5036,57600.0
2014-06-02 10:20:00,99.2,99.28,99.11,99.25,34000.0,77.5036,77.5661,77.4333,77.5427,34000.0
2014-06-02 10:30:00,99.27,99.4,99.27,99.31,47200.0,77.5583,77.6599,77.5583,77.5896,47200.0
2014-06-02 10:40:00,99.33,99.35,99.23,99.25,24200.0,77.6052,77.6208,77.5271,77.5427,24200.0
2014-06-02 10:50:00,99.24,99.38,99.21,99.37,36200.0,77.5349,77.6443,77.5115,77.6365,36200.0
2014-06-02 11:00:00,99.37,99.5,99.31,99.5,38800.0,77.6365,77.738,77.5896,77.738,38800.0
2014-06-02 11:10:00,99.5,99.58,99.48,99.55,35000.0,77.738,77.8005,77.7224,77.7771,35000.0
2014-06-02 11:20:00,99.55,99.61,99.45,99.58,64800.0,77.7771,77.824,77.699,77.8005,64800.0
2014-06-02 11:30:00,99.58,99.6,99.44,99.5,60400.0,77.8005,77.8162,77.6911,77.738,60400.0
2014-06-02 11:40:00,99.51,99.57,99.49,99.53,44600.0,77.7458,77.7927,77.7302,77.7615,44600.0
2014-06-02 11:50:00,99.52,99.55,99.47,99.47,32200.0,77.7537,77.7771,77.7146,77.7146,32200.0
2014-06-02 12:00:00,99.49,99.53,99.47,99.47,31200.0,77.7302,77.7615,77.7146,77.7146,31200.0
2014-06-02 12:10:00,99.47,99.54,99.47,99.5,20200.0,77.7146,77.7693,77.7146,77.738,20200.0
2014-06-02 12:20:00,99.52,99.56,99.5,99.53,25000.0,77.7537,77.7849,77.738,77.7615,25000.0
2014-06-02 12:30:00,99.53,99.56,99.53,99.53,33200.0,77.7615,77.7849,77.7615,77.7615,33200.0
2014-06-02 12:40:00,99.53,99.55,99.5,99.51,22600.0,77.7615,77.7771,77.738,77.7458,22600.0
2014-06-02 12:50:00,99.52,99.55,99.46,99.47,15200.0,77.7537,77.7771,77.7068,77.7146,15200.0
2014-06-02 13:00:00,99.46,99.48,99.39,99.48,24800.0,77.7068,77.7224,77.6521,77.7224,24800.0
2014-06-02 13:10:00,99.49,99.55,99.44,99.55,32000.0,77.7302,77.7771,77.6911,77.7771,32000.0
2014-06-02 13:20:00,99.54,99.55,99.5,99.53,31200.0,77.7693,77.7771,77.738,77.7615,31200.0
2014-06-02 13:30:00,99.54,99.59,99.52,99.58,52400.0,77.7693,77.8083,77.7537,77.8005,52400.0
2014-06-02 13:40:00,99.58,99.62,99.56,99.59,39200.0,77.8005,77.8318,77.7849,77.8083,39200.0
2014-06-02 13:50:00,99.57,99.66,99.56,99.61,36200.0,77.7927,77.863,77.7849,77.824,36200.0
2014-06-02 14:00:00,99.62,99.71,99.6,99.69,49200.0,77.8318,77.9021,77.8162,77.8865,49200.0
2014-06-02 14:10:00,99.7,99.77,99.67,99.74,38400.0,77.8943,77.949,77.8708,77.9255,38400.0
2014-06-02 14:20:00,99.73,99.77,99.67,99.71,32800.0,77.9177,77.949,77.8708,77.9021,32800.0
2014-06-02 14:30:00,99.72,99.74,99.69,99.7,36000.0,77.9099,77.9255,77.8865,77.8943,36000.0
2014-06-02 14:40:00,99.69,99.71,99.61,99.67,36800.0,77.8865,77.9021,77.824,77.8708,36800.0
2014-06-02 14:50:00,99.67,99.67,99.63,99.67,34000.0,77.8708,77.8708,77.8396,77.8708,34000.0
2014-06-02 15:00:00,99.67,99.68,99.64,99.66,39000.0,77.8708,77.8787,77.8474,77.863,39000.0
2014-06-02 15:10:00,99.66,99.67,99.58,99.64,57400.0,77.863,77.8708,77.8005,77.8474,57400.0
2014-06-02 15:20:00,99.64,99.66,99.6,99.61,33400.0,77.8474,77.863,77.8162,77.824,33400.0
2014-06-02 15:30:00,99.61,99.73,99.61,99.65,57600.0,77.824,77.9177,77.824,77.8552,57600.0
2014-06-02 15:40:00,99.64,99.68,99.64,99.67,102600.0,77.8474,77.8787,77.8474,77.8708,102600.0
2014-06-02 15:50:00,99.67,99.67,99.57,99.59,120400.0,77.8708,77.8708,77.7927,77.8083,120400.0
2014-06-03 09:30:00,99.5,99.59,99.34,99.41,85200.0,77.738,77.8083,77.613,77.6677,85200.0
2014-06-03 09:40:00,99.42,99.44,99.27,99.3,86000.0,77.6755,77.6911,77.5583,77.5818,86000.0
2014-06-03 09:50:00,99.32,99.35,99.26,99.3,48400.0,77.5974,77.6208,77.5505,77.5818,48400.0
2014-06-03 10:00:00,99.29,99.38,99.28,99.3,58800.0,77.574,77.6443,77.5661,77.5818,58800.0
2014-06-03 10:10:00,99.32,99.32,99.15,99.18,43400.0,77.5974,77.5974,77.4646,77.488,43400.0
2014-06-03 10:20:00,99.19,99.19,99.02,99.02,30600.0,77.4958,77.4958,77.363,77.363,30600.0
2014-06-03 10:30:00,99.02,99.13,99.01,99.03,46200.0,77.363,77.4489,77.3552,77.3708,46200.0
2014-06-03 10:40:00,99.02,99.05,98.77,98.82,61400.0,77.363,77.3864,77.1677,77.2068,61400.0
2014-06-03 10:50:00,98.82,98.86,98.73,98.73,43000.0,77.2068,77.238,77.1364,77.1364,43000.0
2014-06-03 11:00:00,98.75,98.77,98.71,98.76,39200.0,77.1521,77.1677,77.1208,77.1599,39200.0
2014-06-03 11:10:00,98.76,98.78,98.59,98.63,54800.0,77.1599,77.1755,77.0271,77.0583,54800.0
2014-06-03 11:20:00,98.64,98.78,98.61,98.78,39600.0,77.0661,77.1755,77.0427,77.1755,39600.0
2014-06-03 11:30:00,98.78,98.78,98.67,98.67,30200.0,77.1755,77.1755,77.0896,77.0896,30200.0
2014-06-03 11:40:00,98.67,98.67,98.46,98.5,64000.0,77.0896,77.0896,76.9255,76.9567,64000.0
2014-06-03 11:50:00,98.5,98.66,98.48,98.64,29400.0,76.9567,77.0817,76.9411,77.0661,29400.0
2014-06-03 12:00:00,98.64,98.8,98.64,98.78,29400.0,77.0661,77.1911,77.0661,77.1755,29400.0
2014-06-03 12:10:00,98.78,98.83,98.76,98.83,31200.0,77.1755,77.2146,77.1599,77.2146,31200.0
2014-06-03 12:20:00,98.83,98.83,98.69,98.7,51800.0,77.2146,77.2146,77.1052,77.113,51800.0
2014-06-03 12:30:00,98.71,98.71,98.58,98.58,33400.0,77.1208,77.1208,77.0192,77.0192,33400.0
2014-06-03 12:40:00,98.59,98.64,98.59,98.61,57400.0,77.0271,77.0661,77.0271,77.0427,57400.0
2014-06-03 12:50:00,98.61,98.73,98.6,98.7,42000.0,77.0427,77.1364,77.0349,77.113,42000.0
2014-06-03 13:00:00,98.71,98.71,98.62,98.65,39000.0,77.1208,77.1208,77.0505,77.0739,39000.0
2014-06-03 13:10:00,98.65,98.65,98.6,98.63,37200.0,77.0739,77.0739,77.0349,77.0583,37200.0
2014-06-03 13:20:00,98.64,98.73,98.61,98.71,46800.0,77.0661,77.1364,77.0427,77.1208,46800.0
2014-06-03 13:30:00,98.71,98.72,98.61,98.72,44200.0,77.1208,77.1286,77.0427,77.1286,44200.0
2014-06-03 13:40:00,98.72,98.72,98.62,98.69,42200.0,77.1286,77.1286,77.0505,77.1052,42200.0
2014-06-03 13:50:00,98.67,98.71,98.67,98.67,33200.0,77.0896,77.1208,77.0896,77.0896,33200.0
2014-06-03 14:00:00,98.67,98.75,98.67,98.75,45600.0,77.0896,77.1521,77.0896,77.1521,45600.0
2014-06-03 14:10:00,98.74,98.75,98.69,98.69,49000.0,77.1442,77.1521,77.1052,77.1052,49000.0
2014-06-03 14:20:00,98.7,98.75,98.67,98.71,45800.0,77.113,77.1521,77.0896,77.1208,45800.0
2014-06-03 14:30:00,98.71,98.73,98.61,98.66,63000.0,77.1208,77.1364,77.0427,77.0817,63000.0
2014-06-03 14:40:00,98.67,98.71,98.67,98.69,49600.0,77.0896,77.1208,77.0896,77.1052,49600.0
2014-06-03 14:50:00,98.68,98.69,98.61,98.63,48600.0,77.0974,77.1052,77.0427,77.0583,48600.0
2014-06-03 15:00:00,98.64,98.65,98.6,98.63,61200.0,77.0661,77.0739,77.0349,77.0583,61200.0
2014-06-03 15:10:00,98.63,98.64,98.61,98.64,51600.0,77.0583,77.0661,77.0427,77.0661,51600.0
2014-06-03 15:20:00,98.64,98.74,98.64,98.74,66800.0,77.0661,77.1442,77.0661,77.1442,66800.0
2014-06-03 15:30:00,98.74,98.74,98.67,98.68,100200.0,77.1442,77.1442,77.0896,77.0974,100200.0
2014-06-03 15:40:00,98.67,98.7,98.64,98.64,124000.0,77.0896,77.113,77.0661,77.0661,124000.0
2014-06-03 15:50:00,98.64,98.7,98.62,98.69,145800.0,77.0661,77.113,77.0505,77.1052,145800.0
2014-06-04 09:30:00,98.7,99.12,98.63,98.83,75200.0,77.113,77.4411,77.0583,77.2146,75200.0
2014-06-04 09:40:00,98.72,98.94,98.69,98.94,81400.0,77.1286,77.3005,77.1052,77.3005,81400.0
2014-06-04 09:50:00,98.87,98.95,98.74,98.8,64800.0,77.2458,77.3083,77.1442,77.1911,64800.0
2014-06-04 10:00:00,98.8,98.92,98.78,98.83,43000.0,77.1911,77.2849,77.1755,77.2146,43000.0
2014-06-04 10:10:00,98.82,98.88,98.75,98.83,62200.0,77.2068,77.2536,77.1521,77.2146,62200.0
2014-06-04 10:20:00,98.8,98.9,98.76,98.87,41600.0,77.1911,77.2693,77.1599,77.2458,41600.0
2014-06-04 10:30:00,98.83,98.9,98.77,98.87,61800.0,77.2146,77.2693,77.1677,77.2458,61800.0
2014-06-04 10:40:00,98.88,98.89,98.74,98.83,58800.0,77.2536,77.2614,77.1442,77.2146,58800.0
2014-06-04 10:50:00,98.83,98.89,98.81,98.85,24800.0,77.2146,77.2614,77.1989,77.2302,24800.0
2014-06-04 11:00:00,98.83,98.9,98.83,98.88,28400.0,77.2146,77.2693,77.2146,77.2536,28400.0
2014-06-04 11:10:00,98.88,98.89,98.82,98.89,33600.0,77.2536,77.2614,77.2068,77.2614,33600.0
2014-06-04 11:20:00,98.88,98.91,98.81,98.86,41400.0,77.2536,77.2771,77.1989,77.238,41400.0
2014-06-04 11:30:00,98.87,98.9,98.8,98.84,19000.0,77.2458,77.2693,77.1911,77.2224,19000.0
2014-06-04 11:40:00,98.85,98.89,98.83,98.86,17200.0,77.2302,77.2614,77.2146,77.238,17200.0
2014-06-04 11:50:00,98.87,98.89,98.85,98.85,20800.0,77.2458,77.2614,77.2302,77.2302,20800.0
2014-06-04 12:00:00,98.85,98.89,98.83,98.88,26800.0,77.2302,77.2614,77.2146,77.2536,26800.0
2014-06-04 12:10:00,98.86,98.89,98.74,98.75,25600.0,77.238,77.2614,77.1442,77.1521,25600.0
2014-06-04 12:20:00,98.75,98.79,98.72,98.75,25000.0,77.1521,77.1833,77.1286,77.1521,25000.0
2014-06-04 12:30:00,98.78,98.89,98.78,98.86,20800.0,77.1755,77.2614,77.1755,77.238,20800.0
2014-06-04 12:40:00,98.85,98.87,98.78,98.86,27000.0,77.2302,77.2458,77.1755,77.238,27000.0
2014-06-04 12:50:00,98.88,98.92,98.86,98.88,30000.0,77.2536,77.2849,77.238,77.2536,30000.0
2014-06-04 13:00:00,98.89,98.96,98.86,98.88,61200.0,77.2614,77.3161,77.238,77.2536,61200.0
2014-06-04 13:10:00,98.88,98.92,98.86,98.89,45200.0,77.2536,77.2849,77.238,77.2614,45200.0
2014-06-04 13:20:00,98.88,98.94,98.86,98.89,33400.0,77.2536,77.3005,77.238,77.2614,33400.0
2014-06-04 13:30:00,98.89,98.91,98.85,98.91,18000.0,77.2614,77.2771,77.2302,77.2771,18000.0
2014-06-04 13:40:00,98.9,98.95,98.86,98.92,20600.0,77.2693,77.3083,77.238,77.2849,20600.0
2014-06-04 13:50:00,98.94,98.97,98.89,98.97,28000.0,77.3005,77.3239,77.2614,77.3239,28000.0
2014-06-04 14:00:00,98.97,98.98,98.9,98.94,48400.0,77.3239,77.3318,77.2693,77.3005,48400.0
2014-06-04 14:10:00,98.92,98.92,98.88,98.88,33200.0,77.2849,77.2849,77.2536,77.2536,33200.0
2014-06-04 14:20:00,98.9,98.9,98.83,98.86,48600.0,77.2693,77.2693,77.2146,77.238,48600.0
2014-06-04 14:30:00,98.86,98.89,98.85,98.88,32400.0,77.238,77.2614,77.2302,77.2536,32400.0
2014-06-04 14:40:00,98.88,98.89,98.85,98.85,51200.0,77.2536,77.2614,77.2302,77.2302,51200.0
2014-06-04 14:50:00,98.86,98.89,98.83,98.85,88400.0,77.238,77.2614,77.2146,77.2302,88400.0
2014-06-04 15:00:00,98.85,98.86,98.81,98.84,63000.0,77.2302,77.238,77.1989,77.2224,63000.0
2014-06-04 15:10:00,98.83,98.89,98.79,98.82,67000.0,77.2146,77.2614,77.1833,77.2068,67000.0
2014-06-04 15:20:00,98.81,98.85,98.79,98.83,61600.0,77.1989,77.2302,77.1833,77.2146,61600.0
2014-06-04 15:30:00,98.83,98.89,98.82,98.86,79400.0,77.2146,77.2614,77.2068,77.238,79400.0
2014-06-04 15:40:00,98.86,98.92,98.86,98.89,63400.0,77.238,77.2849,77.238,77.2614,63400.0
2014-06-04 15:50:00,98.88,98.95,98.86,98.89,117600.0,77.2536,77.3083,77.238,77.2614,117600.0
2014-06-05 09:30:00,98.91,99.65,98.91,99.37,97800.0,77.2771,77.8552,77.2771,77.6365,97800.0
2014-06-05 09:40:00,99.34,99.59,99.21,99.54,79800.0,77.613,77.8083,77.5115,77.7693,79800.0
2014-06-05 09:50:00,99.56,99.64,99.41,99.53,62800.0,77.7849,77.8474,77.6677,77.7615,62800.0
2014-06-05 10:00:00,99.5,99.55,99.4,99.42,48600.0,77.738,77.7771,77.6599,77.6755,48600.0
2014-06-05 10:10:00,99.42,99.47,99.33,99.39,77200.0,77.6755,77.7146,77.6052,77.6521,77200.0
2014-06-05 10:20:00,99.44,99.64,99.44,99.63,37200.0,77.6911,77.8474,77.6911,77.8396,37200.0
2014-06-05 10:30:00,99.63,99.67,99.53,99.67,53000.0,77.8396,77.8708,77.7615,77.8708,53000.0
2014-06-05 10:40:00,99.66,99.81,99.64,99.75,74800.0,77.863,77.9802,77.8474,77.9333,74800.0
2014-06-05 10:50:00,99.74,99.77,99.64,99.71,88800.0,77.9255,77.949,77.8474,77.9021,88800.0
2014-06-05 11:00:00,99.71,99.86,99.7,99.86,44200.0,77.9021,78.0193,77.8943,78.0193,44200.0
2014-06-05 11:10:00,99.86,100.08,99.85,100.08,73600.0,78.0193,78.1912,78.0115,78.1912,73600.0
2014-06-05 11:20:00,100.09,100.1,99.98,100.0,42000.0,78.199,78.2068,78.113,78.1287,42000.0
2014-06-05 11:30:00,100.01,100.25,100.01,100.22,61800.0,78.1365,78.324,78.1365,78.3006,61800.0
2014-06-05 11:40:00,100.21,100.43,100.19,100.34,62000.0,78.2927,78.4646,78.2771,78.3943,62000.0
2014-06-05 11:50:00,100.34,100.43,100.3,100.43,56800.0,78.3943,78.4646,78.3631,78.4646,56800.0
2014-06-05 12:00:00,100.43,100.59,100.39,100.51,147000.0,78.4646,78.5896,78.4334,78.5271,147000.0
2014-06-05 12:10:00,100.5,100.52,100.36,100.42,51600.0,78.5193,78.5349,78.4099,78.4568,51600.0
2014-06-05 12:20:00,100.42,100.6,100.4,100.6,43400.0,78.4568,78.5974,78.4412,78.5974,43400.0
2014-06-05 12:30:00,100.57,100.64,100.54,100.6,37800.0,78.574,78.6287,78.5506,78.5974,37800.0
2014-06-05 12:40:00,100.6,100.62,100.51,100.51,45600.0,78.5974,78.6131,78.5271,78.5271,45600.0
2014-06-05 12:50:00,100.54,100.55,100.49,100.51,47000.0,78.5506,78.5584,78.5115,78.5271,47000.0
2014-06-05 13:00:00,100.54,100.56,100.48,100.5,39000.0,78.5506,78.5662,78.5037,78.5193,39000.0
2014-06-05 13:10:00,100.5,100.53,100.42,100.49,45600.0,78.5193,78.5428,78.4568,78.5115,45600.0
2014-06-05 13:20:00,100.51,100.51,100.36,100.36,71600.0,78.5271,78.5271,78.4099,78.4099,71600.0
2014-06-05 13:30:00,100.35,100.41,100.32,100.36,50800.0,78.4021,78.449,78.3787,78.4099,50800.0
2014-06-05 13:40:00,100.34,100.37,100.32,100.33,33800.0,78.3943,78.4177,78.3787,78.3865,33800.0
2014-06-05 13:50:00,100.32,100.39,100.27,100.28,58800.0,78.3787,78.4334,78.3396,78.3474,58800.0
2014-06-05 14:00:00,100.3,100.32,100.23,100.24,37800.0,78.3631,78.3787,78.3084,78.3162,37800.0
2014-06-05 14:10:00,100.24,100.31,100.16,100.22,300200.0,78.3162,78.3709,78.2537,78.3006,300200.0
2014-06-05 14:20:00,100.21,100.34,100.17,100.33,50200.0,78.2927,78.3943,78.2615,78.3865,50200.0
2014-06-05 14:30:00,100.33,100.42,100.33,100.33,38000.0,78.3865,78.4568,78.3865,78.3865,38000.0
2014-06-05 14:40:00,100.33,100.35,100.27,100.32,44800.0,78.3865,78.4021,78.3396,78.3787,44800.0
2014-06-05 14:50:00,100.33,100.35,100.22,100.22,24400.0,78.3865,78.4021,78.3006,78.3006,24400.0
2014-06-05 15:00:00,100.21,100.32,100.21,100.22,35200.0,78.2927,78.3787,78.2927,78.3006,35200.0
2014-06-05 15:10:00,100.25,100.33,100.21,100.28,59200.0,78.324,78.3865,78.2927,78.3474,59200.0
2014-06-05 15:20:00,100.29,100.33,100.19,100.19,47800.0,78.3552,78.3865,78.2771,78.2771,47800.0
2014-06-05 15:30:00,100.19,100.23,100.06,100.22,158200.0,78.2771,78.3084,78.1755,78.3006,158200.0
2014-06-05 15:40:00,100.2,100.21,100.11,100.14,164600.0,78.2849,78.2927,78.2146,78.238,164600.0
2014-06-05 15:50:00,100.14,100.23,100.08,100.13,231800.0,78.238,78.3084,78.1912,78.2302,231800.0
2014-06-06 09:30:00,100.68,100.71,100.11,100.42,104800.0,78.6599,78.6834,78.2146,78.4568,104800.0
2014-06-06 09:40:00,100.49,100.49,100.19,100.32,35400.0,78.5115,78.5115,78.2771,78.3787,35400.0
2014-06-06 09:50:00,100.33,100.72,100.31,100.72,102600.0,78.3865,78.6912,78.3709,78.6912,102600.0
2014-06-06 10:00:00,100.69,100.71,100.42,100.57,48400.0,78.6678,78.6834,78.4568,78.574,48400.0
2014-06-06 10:10:00,100.57,100.67,100.53,100.63,92600.0,78.574,78.6521,78.5428,78.6209,92600.0
2014-06-06 10:20:00,100.64,101.04,100.63,101.01,115400.0,78.6287,78.9412,78.6209,78.9178,115400.0
2014-06-06 10:30:00,100.99,101.08,100.87,101.0,83400.0,78.9021,78.9725,78.8084,78.91,83400.0
2014-06-06 10:40:00,101.02,101.25,101.0,101.18,51000.0,78.9256,79.1053,78.91,79.0506,51000.0
2014-06-06 10:50:00,101.16,101.31,101.16,101.22,60600.0,79.035,79.1522,79.035,79.0818,60600.0
2014-06-06 11:00:00,101.22,101.23,100.98,101.03,97800.0,79.0818,79.0897,78.8943,78.9334,97800.0
2014-06-06 11:10:00,101.03,101.07,100.81,100.81,53800.0,78.9334,78.9646,78.7615,78.7615,53800.0
2014-06-06 11:20:00,100.81,100.83,100.61,100.7,75600.0,78.7615,78.7771,78.6053,78.6756,75600.0
2014-06-06 11:30:00,100.71,100.75,100.62,100.64,65400.0,78.6834,78.7146,78.6131,78.6287,65400.0
2014-06-06 11:40:00,100.65,100.66,100.45,100.48,77400.0,78.6365,78.6443,78.4802,78.5037,77400.0
2014-06-06 11:50:00,100.5,100.62,100.47,100.61,81000.0,78.5193,78.6131,78.4959,78.6053,81000.0
2014-06-06 12:00:00,100.63,100.75,100.61,100.72,71400.0,78.6209,78.7146,78.6053,78.6912,71400.0
2014-06-06 12:10:00,100.72,100.72,100.61,100.61,57400.0,78.6912,78.6912,78.6053,78.6053,57400.0
2014-06-06 12:20:00,100.62,100.71,100.61,100.71,78400.0,78.6131,78.6834,78.6053,78.6834,78400.0
2014-06-06 12:30:00,100.71,100.75,100.61,100.64,58600.0,78.6834,78.7146,78.6053,78.6287,58600.0
2014-06-06 12:40:00,100.65,100.7,100.61,100.63,59800.0,78.6365,78.6756,78.6053,78.6209,59800.0
2014-06-06 12:50:00,100.63,100.69,100.57,100.67,82000.0,78.6209,78.6678,78.574,78.6521,82000.0
2014-06-06 13:00:00,100.67,100.72,100.66,100.71,37000.0,78.6521,78.6912,78.6443,78.6834,37000.0
2014-06-06 13:10:00,100.7,100.77,100.66,100.77,170800.0,78.6756,78.7303,78.6443,78.7303,170800.0
2014-06-06 13:20:00,100.78,100.86,100.75,100.75,51600.0,78.7381,78.8006,78.7146,78.7146,51600.0
2014-06-06 13:30:00,100.73,100.74,100.6,100.64,50000.0,78.699,78.7068,78.5974,78.6287,50000.0
2014-06-06 13:40:00,100.64,100.66,100.59,100.66,42800.0,78.6287,78.6443,78.5896,78.6443,42800.0
2014-06-06 13:50:00,100.66,100.66,100.61,100.64,37800.0,78.6443,78.6443,78.6053,78.6287,37800.0
2014-06-06 14:00:00,100.64,100.64,100.53,100.53,61600.0,78.6287,78.6287,78.5428,78.5428,61600.0
2014-06-06 14:10:00,100.53,100.58,100.5,100.53,62600.0,78.5428,78.5818,78.5193,78.5428,62600.0
2014-06-06 14:20:00,100.53,100.6,100.5,100.58,50800.0,78.5428,78.5974,78.5193,78.5818,50800.0
2014-06-06 14:30:00,100.59,100.65,100.55,100.63,65000.0,78.5896,78.6365,78.5584,78.6209,65000.0
2014-06-06 14:40:00,100.62,100.71,100.62,100.71,48600.0,78.6131,78.6834,78.6131,78.6834,48600.0
2014-06-06 14:50:00,100.71,100.8,100.71,100.79,116200.0,78.6834,78.7537,78.6834,78.7459,116200.0
2014-06-06 15:00:00,100.79,100.8,100.64,100.73,93000.0,78.7459,78.7537,78.6287,78.699,93000.0
2014-06-06 15:10:00,100.73,100.78,100.69,100.74,65200.0,78.699,78.7381,78.6678,78.7068,65200.0
2014-06-06 15:20:00,100.74,100.75,100.67,100.7,78200.0,78.7068,78.7146,78.6521,78.6756,78200.0
2014-06-06 15:30:00,100.72,100.72,100.58,100.69,100600.0,78.6912,78.6912,78.5818,78.6678,100600.0
2014-06-06 15:40:00,100.68,100.76,100.57,100.76,129200.0,78.6599,78.7224,78.574,78.7224,129200.0
2014-06-06 15:50:00,100.76,100.95,100.72,100.92,311000.0,78.7224,78.8709,78.6912,78.8475,311000.0
2014-06-09 09:30:00,101.87,102.17,100.82,101.84,209700.0,79.5897,79.8241,78.7693,79.5662,209700.0
2014-06-09 09:40:00,101.84,102.18,101.64,102.17,109400.0,79.5662,79.8319,79.41,79.8241,109400.0
2014-06-09 09:50:00,102.17,102.18,101.9,101.93,75400.0,79.8241,79.8319,79.6131,79.6366,75400.0
2014-06-09 10:00:00,101.92,102.0,101.51,101.68,85200.0,79.6287,79.6912,79.3084,79.4412,85200.0
2014-06-09 10:10:00,101.7,101.84,101.58,101.67,38400.0,79.4569,79.5662,79.3631,79.4334,38400.0
2014-06-09 10:20:00,101.68,101.99,101.68,101.99,45800.0,79.4412,79.6834,79.4412,79.6834,45800.0
2014-06-09 10:30:00,101.99,102.07,101.81,101.82,71600.0,79.6834,79.7459,79.5428,79.5506,71600.0
2014-06-09 10:40:00,101.82,102.06,101.82,102.06,47000.0,79.5506,79.7381,79.5506,79.7381,47000.0
2014-06-09 10:50:00,102.05,102.15,101.92,101.94,65500.0,79.7303,79.8084,79.6287,79.6444,65500.0
2014-06-09 11:00:00,101.95,102.17,101.94,102.16,61600.0,79.6522,79.8241,79.6444,79.8162,61600.0
2014-06-09 11:10:00,102.17,102.2,102.0,102.05,53300.0,79.8241,79.8475,79.6912,79.7303,53300.0
2014-06-09 11:20:00,102.04,102.15,102.03,102.04,52800.0,79.7225,79.8084,79.7147,79.7225,52800.0
2014-06-09 11:30:00,102.05,102.05,101.86,101.9,46100.0,79.7303,79.7303,79.5819,79.6131,46100.0
2014-06-09 11:40:00,101.91,102.07,101.86,102.07,67100.0,79.6209,79.7459,79.5819,79.7459,67100.0
2014-06-09 11:50:00,102.07,102.08,101.97,102.03,46000.0,79.7459,79.7537,79.6678,79.7147,46000.0
2014-06-09 12:00:00,102.03,102.09,101.88,101.88,43900.0,79.7147,79.7616,79.5975,79.5975,43900.0
2014-06-09 12:10:00,101.9,101.9,101.75,101.76,38200.0,79.6131,79.6131,79.4959,79.5037,38200.0
2014-06-09 12:20:00,101.77,101.84,101.67,101.68,67900.0,79.5115,79.5662,79.4334,79.4412,67900.0
2014-06-09 12:30:00,101.67,101.68,101.44,101.49,87500.0,79.4334,79.4412,79.2537,79.2928,87500.0
2014-06-09 12:40:00,101.49,101.55,101.45,101.54,71900.0,79.2928,79.3397,79.2615,79.3319,71900.0
2014-06-09 12:50:00,101.54,101.65,101.54,101.63,50900.0,79.3319,79.4178,79.3319,79.4022,50900.0
2014-06-09 13:00:00,101.63,101.63,101.52,101.53,41100.0,79.4022,79.4022,79.3162,79.324,41100.0
2014-06-09 13:10:00,101.53,101.64,101.52,101.61,39100.0,79.324,79.41,79.3162,79.3865,39100.0
2014-06-09 13:20:00,101.6,101.67,101.56,101.56,33700.0,79.3787,79.4334,79.3475,79.3475,33700.0
2014-06-09 13:30:00,101.56,101.64,101.53,101.62,24400.0,79.3475,79.41,79.324,79.3944,24400.0
2014-06-09 13:40:00,101.63,101.63,101.54,101.57,26700.0,79.4022,79.4022,79.3319,79.3553,26700.0
2014-06-09 13:50:00,101.6,101.67,101.53,101.67,33500.0,79.3787,79.4334,79.324,79.4334,33500.0
2014-06-09 14:00:00,101.66,101.76,101.63,101.71,52200.0,79.4256,79.5037,79.4022,79.4647,52200.0
2014-06-09 14:10:00,101.71,101.77,101.61,101.77,66200.0,79.4647,79.5115,79.3865,79.5115,66200.0
2014-06-09 14:20:00,101.77,101.8,101.67,101.71,54700.0,79.5115,79.535,79.4334,79.4647,54700.0
2014-06-09 14:30:00,101.71,101.76,101.68,101.75,58500.0,79.4647,79.5037,79.4412,79.4959,58500.0
2014-06-09 14:40:00,101.76,102.03,101.75,102.02,82000.0,79.5037,79.7147,79.4959,79.7069,82000.0
2014-06-09 14:50:00,102.02,102.07,102.0,102.02,122000.0,79.7069,79.7459,79.6912,79.7069,122000.0
2014-06-09 15:00:00,102.03,102.03,101.95,101.99,75900.0,79.7147,79.7147,79.6522,79.6834,75900.0
2014-06-09 15:10:00,101.98,102.02,101.87,102.01,63100.0,79.6756,79.7069,79.5897,79.6991,63100.0
2014-06-09 15:20:00,102.02,102.04,102.0,102.03,78000.0,79.7069,79.7225,79.6912,79.7147,78000.0
2014-06-09 15:30:00,102.04,102.04,101.92,102.03,94600.0,79.7225,79.7225,79.6287,79.7147,94600.0
2014-06-09 15:40:00,102.03,102.13,102.02,102.08,181000.0,79.7147,79.7928,79.7069,79.7537,181000.0
2014-06-09 15:50:00,102.09,102.17,102.03,102.12,193600.0,79.7616,79.8241,79.7147,79.785,193600.0
2014-06-10 09:30:00,102.88,102.96,101.61,101.71,205100.0,80.3788,80.4413,79.3865,79.4647,205100.0
2014-06-10 09:40:00,101.7,101.9,101.59,101.71,95900.0,79.4569,79.6131,79.3709,79.4647,95900.0
2014-06-10 09:50:00,101.73,101.89,101.67,101.77,104100.0,79.4803,79.6053,79.4334,79.5115,104100.0
2014-06-10 10:00:00,101.77,101.81,101.42,101.43,126600.0,79.5115,79.5428,79.2381,79.2459,126600.0
2014-06-10 10:10:00,101.43,101.69,101.36,101.36,95300.0,79.2459,79.449,79.1912,79.1912,95300.0
2014-06-10 10:20:00,101.36,101.93,101.35,101.87,74000.0,79.1912,79.6366,79.1834,79.5897,74000.0
2014-06-10 10:30:00,101.84,101.96,101.72,101.84,72900.0,79.5662,79.66,79.4725,79.5662,72900.0
2014-06-10 10:40:00,101.81,101.95,101.76,101.92,92400.0,79.5428,79.6522,79.5037,79.6287,92400.0
2014-06-10 10:50:00,101.93,102.0,101.88,101.94,73600.0,79.6366,79.6912,79.5975,79.6444,73600.0
2014-06-10 11:00:00,101.95,101.95,101.81,101.86,47600.0,79.6522,79.6522,79.5428,79.5819,47600.0
2014-06-10 11:10:00,101.86,101.86,101.75,101.78,48000.0,79.5819,79.5819,79.4959,79.5194,48000.0
2014-06-10 11:20:00,101.78,101.84,101.75,101.77,45300.0,79.5194,79.5662,79.4959,79.5115,45300.0
2014-06-10 11:30:00,101.77,101.8,101.68,101.7,49300.0,79.5115,79.535,79.4412,79.4569,49300.0
2014-06-10 11:40:00,101.7,101.71,101.63,101.68,37100.0,79.4569,79.4647,79.4022,79.4412,37100.0
2014-06-10 11:50:00,101.69,101.76,101.69,101.76,42400.0,79.449,79.5037,79.449,79.5037,42400.0
2014-06-10 12:00:00,101.75,101.82,101.74,101.82,38600.0,79.4959,79.5506,79.4881,79.5506,38600.0
2014-06-10 12:10:00,101.81,101.87,101.8,101.85,43100.0,79.5428,79.5897,79.535,79.574,43100.0
2014-06-10 12:20:00,101.85,101.93,101.75,101.78,78100.0,79.574,79.6366,79.4959,79.5194,78100.0
2014-06-10 12:30:00,101.78,101.87,101.73,101.79,47300.0,79.5194,79.5897,79.4803,79.5272,47300.0
2014-06-10 12:40:00,101.8,101.84,101.72,101.81,24200.0,79.535,79.5662,79.4725,79.5428,24200.0
2014-06-10 12:50:00,101.81,101.84,101.78,101.81,27600.0,79.5428,79.5662,79.5194,79.5428,27600.0
2014-06-10 13:00:00,101.81,101.82,101.76,101.78,26400.0,79.5428,79.5506,79.5037,79.5194,26400.0
2014-06-10 13:10:00,101.78,101.79,101.73,101.76,25900.0,79.5194,79.5272,79.4803,79.5037,25900.0
2014-06-10 13:20:00,101.76,101.82,101.74,101.76,103700.0,79.5037,79.5506,79.4881,79.5037,103700.0
2014-06-10 13:30:00,101.75,101.89,101.75,101.82,30300.0,79.4959,79.6053,79.4959,79.5506,30300.0
2014-06-10 13:40:00,101.83,101.93,101.83,101.92,46600.0,79.5584,79.6366,79.5584,79.6287,46600.0
2014-06-10 13:50:00,101.9,101.96,101.9,101.94,43300.0,79.6131,79.66,79.6131,79.6444,43300.0
2014-06-10 14:00:00,101.93,101.95,101.89,101.91,44600.0,79.6366,79.6522,79.6053,79.6209,44600.0
2014-06-10 14:10:00,101.91,101.94,101.86,101.87,33100.0,79.6209,79.6444,79.5819,79.5897,33100.0
2014-06-10 14:20:00,101.88,102.04,101.88,102.02,38600.0,79.5975,79.7225,79.5975,79.7069,38600.0
2014-06-10 14:30:00,102.02,102.03,101.95,102.01,29600.0,79.7069,79.7147,79.6522,79.6991,29600.0
2014-06-10 14:40:00,102.0,102.05,102.0,102.05,39700.0,79.6912,79.7303,79.6912,79.7303,39700.0
2014-06-10 14:50:00,102.04,102.1,102.04,102.09,40200.0,79.7225,79.7694,79.7225,79.7616,40200.0
2014-06-10 15:00:00,102.08,102.14,102.07,102.1,47400.0,79.7537,79.8006,79.7459,79.7694,47400.0
2014-06-10 15:10:00,102.1,102.16,102.08,102.16,48700.0,79.7694,79.8162,79.7537,79.8162,48700.0
2014-06-10 15:20:00,102.16,102.39,102.16,102.39,107000.0,79.8162,79.9959,79.8162,79.9959,107000.0
2014-06-10 15:30:00,102.38,102.47,102.35,102.41,177300.0,79.9881,80.0584,79.9647,80.0116,177300.0
2014-06-10 15:40:00,102.41,102.41,102.36,102.38,119200.0,80.0116,80.0116,79.9725,79.9881,119200.0
2014-06-10 15:50:00,102.37,102.43,102.37,102.43,207200.0,79.9803,80.0272,79.9803,80.0272,207200.0
2014-06-11 09:30:00,102.06,102.12,101.71,101.95,94300.0,79.7381,79.785,79.4647,79.6522,94300.0
2014-06-11 09:40:00,101.91,101.91,101.53,101.56,55400.0,79.6209,79.6209,79.324,79.3475,55400.0
2014-06-11 09:50:00,101.52,101.6,101.51,101.54,45700.0,79.3162,79.3787,79.3084,79.3319,45700.0
2014-06-11 10:00:00,101.55,101.55,101.4,101.42,64100.0,79.3397,79.3397,79.2225,79.2381,64100.0
2014-06-11 10:10:00,101.42,101.43,101.34,101.43,37700.0,79.2381,79.2459,79.1756,79.2459,37700.0
2014-06-11 10:20:00,101.45,101.49,101.3,101.34,39700.0,79.2615,79.2928,79.1443,79.1756,39700.0
2014-06-11 10:30:00,101.33,101.41,101.3,101.37,41200.0,79.1678,79.2303,79.1443,79.199,41200.0
2014-06-11 10:40:00,101.38,101.61,101.37,101.59,69500.0,79.2068,79.3865,79.199,79.3709,69500.0
2014-06-11 10:50:00,101.59,101.7,101.52,101.68,115600.0,79.3709,79.4569,79.3162,79.4412,115600.0
2014-06-11 11:00:00,101.68,101.86,101.66,101.85,56800.0,79.4412,79.5819,79.4256,79.574,56800.0
2014-06-11 11:10:00,101.85,101.98,101.74,101.8,101500.0,79.574,79.6756,79.4881,79.535,101500.0
2014-06-11 11:20:00,101.8,101.85,101.63,101.76,32500.0,79.535,79.574,79.4022,79.5037,32500.0
2014-06-11 11:30:00,101.75,101.87,101.73,101.84,38100.0,79.4959,79.5897,79.4803,79.5662,38100.0
2014-06-11 11:40:00,101.83,101.9,101.76,101.86,34800.0,79.5584,79.6131,79.5037,79.5819,34800.0
2014-06-11 11:50:00,101.86,102.2,101.84,102.19,43900.0,79.5819,79.8475,79.5662,79.8397,43900.0
2014-06-11 12:00:00,102.19,102.2,102.03,102.13,41700.0,79.8397,79.8475,79.7147,79.7928,41700.0
2014-06-11 12:10:00,102.13,102.16,102.06,102.16,23100.0,79.7928,79.8162,79.7381,79.8162,23100.0
2014-06-11 12:20:00,102.17,102.18,102.07,102.15,28200.0,79.8241,79.8319,79.7459,79.8084,28200.0
2014-06-11 12:30:00,102.11,102.19,102.08,102.17,25100.0,79.7772,79.8397,79.7537,79.8241,25100.0
2014-06-11 12:40:00,102.18,102.19,102.14,102.16,17600.0,79.8319,79.8397,79.8006,79.8162,17600.0
2014-06-11 12:50:00,102.15,102.2,102.09,102.17,31700.0,79.8084,79.8475,79.7616,79.8241,31700.0
2014-06-11 13:00:00,102.19,102.19,102.03,102.11,28000.0,79.8397,79.8397,79.7147,79.7772,28000.0
2014-06-11 13:10:00,102.1,102.15,102.03,102.06,13400.0,79.7694,79.8084,79.7147,79.7381,13400.0
2014-06-11 13:20:00,102.04,102.08,102.0,102.04,19700.0,79.7225,79.7537,79.6912,79.7225,19700.0
2014-06-11 13:30:00,102.03,102.08,101.97,102.05,27400.0,79.7147,79.7537,79.6678,79.7303,27400.0
2014-06-11 13:40:00,102.04,102.06,102.01,102.06,17400.0,79.7225,79.7381,79.6991,79.7381,17400.0
2014-06-11 13:50:00,102.05,102.08,101.96,101.98,40400.0,79.7303,79.7537,79.66,79.6756,40400.0
2014-06-11 14:00:00,101.98,101.99,101.89,101.91,39900.0,79.6756,79.6834,79.6053,79.6209,39900.0
2014-06-11 14:10:00,101.89,101.95,101.87,101.91,35500.0,79.6053,79.6522,79.5897,79.6209,35500.0
2014-06-11 14:20:00,101.94,102.04,101.86,102.01,50400.0,79.6444,79.7225,79.5819,79.6991,50400.0
2014-06-11 14:30:00,102.01,102.08,101.99,102.06,39800.0,79.6991,79.7537,79.6834,79.7381,39800.0
2014-06-11 14:40:00,102.05,102.19,102.03,102.15,44800.0,79.7303,79.8397,79.7147,79.8084,44800.0
2014-06-11 14:50:00,102.15,102.16,102.03,102.12,37100.0,79.8084,79.8162,79.7147,79.785,37100.0
2014-06-11 15:00:00,102.14,102.24,102.12,102.13,54100.0,79.8006,79.8788,79.785,79.7928,54100.0
2014-06-11 15:10:00,102.13,102.23,102.13,102.2,49600.0,79.7928,79.8709,79.7928,79.8475,49600.0
2014-06-11 15:20:00,102.21,102.26,102.17,102.24,44100.0,79.8553,79.8944,79.8241,79.8788,44100.0
2014-06-11 15:30:00,102.24,102.31,102.17,102.2,62800.0,79.8788,79.9334,79.8241,79.8475,62800.0
2014-06-11 15:40:00,102.2,102.25,102.16,102.22,82100.0,79.8475,79.8866,79.8162,79.8631,82100.0
2014-06-11 15:50:00,102.21,102.22,102.11,102.19,135800.0,79.8553,79.8631,79.7772,79.8397,135800.0
2014-06-12 09:30:00,101.76,101.95,101.31,101.45,96700.0,79.8631,80.0122,79.5099,79.6198,96700.0
2014-06-12 09:40:00,101.48,101.48,101.12,101.2,78800.0,79.6433,79.6433,79.3608,79.4236,78800.0
2014-06-12 09:50:00,101.23,101.3,101.11,101.24,87100.0,79.4471,79.5021,79.3529,79.455,87100.0
2014-06-12 10:00:00,101.23,101.25,101.13,101.24,75300.0,79.4471,79.4628,79.3686,79.455,75300.0
2014-06-12 10:10:00,101.25,101.25,101.04,101.04,54600.0,79.4628,79.4628,79.298,79.298,54600.0
2014-06-12 10:20:00,101.05,101.11,100.59,100.62,92500.0,79.3058,79.3529,78.9448,78.9684,92500.0
2014-06-12 10:30:00,100.62,100.74,100.61,100.64,69200.0,78.9684,79.0626,78.9605,78.9841,69200.0
2014-06-12 10:40:00,100.65,100.65,100.54,100.6,48400.0,78.9919,78.9919,78.9056,78.9527,48400.0
2014-06-12 10:50:00,100.59,100.88,100.59,100.74,67800.0,78.9448,79.1724,78.9448,79.0626,67800.0
2014-06-12 11:00:00,100.75,101.01,100.73,100.92,39100.0,79.0704,79.2745,79.0547,79.2038,39100.0
2014-06-12 11:10:00,100.92,101.34,100.92,101.25,44000.0,79.2038,79.5334,79.2038,79.4628,44000.0
2014-06-12 11:20:00,101.25,101.36,101.2,101.28,34900.0,79.4628,79.5491,79.4236,79.4864,34900.0
2014-06-12 11:30:00,101.28,101.33,101.25,101.32,33000.0,79.4864,79.5256,79.4628,79.5177,33000.0
2014-06-12 11:40:00,101.32,101.41,101.27,101.32,48400.0,79.5177,79.5884,79.4785,79.5177,48400.0
2014-06-12 11:50:00,101.3,101.36,101.27,101.3,31000.0,79.5021,79.5491,79.4785,79.5021,31000.0
2014-06-12 12:00:00,101.31,101.31,101.2,101.28,37500.0,79.5099,79.5099,79.4236,79.4864,37500.0
2014-06-12 12:10:00,101.27,101.28,101.22,101.28,18700.0,79.4785,79.4864,79.4393,79.4864,18700.0
2014-06-12 12:20:00,101.28,101.32,101.23,101.26,33300.0,79.4864,79.5177,79.4471,79.4707,33300.0
2014-06-12 12:30:00,101.25,101.26,101.14,101.19,26100.0,79.4628,79.4707,79.3765,79.4157,26100.0
2014-06-12 12:40:00,101.19,101.19,101.08,101.16,42600.0,79.4157,79.4157,79.3294,79.3922,42600.0
2014-06-12 12:50:00,101.16,101.16,100.84,100.94,51300.0,79.3922,79.3922,79.141,79.2195,51300.0
2014-06-12 13:00:00,100.93,100.96,100.85,100.92,19300.0,79.2117,79.2352,79.1489,79.2038,19300.0
2014-06-12 13:10:00,100.93,100.94,100.83,100.83,40100.0,79.2117,79.2195,79.1332,79.1332,40100.0
2014-06-12 13:20:00,100.86,100.89,100.78,100.8,32600.0,79.1567,79.1803,79.0939,79.1096,32600.0
2014-06-12 13:30:00,100.8,100.81,100.74,100.81,23000.0,79.1096,79.1175,79.0626,79.1175,23000.0
2014-06-12 13:40:00,100.8,100.84,100.71,100.76,40600.0,79.1096,79.141,79.039,79.0783,40600.0
2014-06-12 13:50:00,100.76,100.76,100.56,100.59,50200.0,79.0783,79.0783,78.9213,78.9448,50200.0
2014-06-12 14:00:00,100.59,100.64,100.52,100.57,81700.0,78.9448,78.9841,78.8899,78.9291,81700.0
2014-06-12 14:10:00,100.58,100.58,100.52,100.56,61800.0,78.937,78.937,78.8899,78.9213,61800.0
2014-06-12 14:20:00,100.56,100.58,100.47,100.49,55600.0,78.9213,78.937,78.8507,78.8663,55600.0
2014-06-12 14:30:00,100.51,100.54,100.44,100.5,51200.0,78.882,78.9056,78.8271,78.8742,51200.0
2014-06-12 14:40:00,100.49,100.54,100.48,100.52,36500.0,78.8663,78.9056,78.8585,78.8899,36500.0
2014-06-12 14:50:00,100.52,100.65,100.43,100.65,44600.0,78.8899,78.9919,78.8193,78.9919,44600.0
2014-06-12 15:00:00,100.65,100.68,100.52,100.52,76000.0,78.9919,79.0155,78.8899,78.8899,76000.0
2014-06-12 15:10:00,100.52,100.56,100.48,100.52,79400.0,78.8899,78.9213,78.8585,78.8899,79400.0
2014-06-12 15:20:00,100.52,100.54,100.48,100.49,80200.0,78.8899,78.9056,78.8585,78.8663,80200.0
2014-06-12 15:30:00,100.5,100.58,100.45,100.45,103800.0,78.8742,78.937,78.835,78.835,103800.0
2014-06-12 15:40:00,100.44,100.67,100.43,100.64,140500.0,78.8271,79.0076,78.8193,78.9841,140500.0
2014-06-12 15:50:00,100.64,100.69,100.6,100.65,285100.0,78.9841,79.0233,78.9527,78.9919,285100.0
2014-06-13 09:30:00,100.68,101.23,100.68,100.79,66500.0,79.0155,79.4471,79.0155,79.1018,66500.0
2014-06-13 09:40:00,100.77,101.06,100.71,100.73,39400.0,79.0861,79.3137,79.039,79.0547,39400.0
2014-06-13 09:50:00,100.72,100.99,100.53,100.57,62400.0,79.0469,79.2588,78.8977,78.9291,62400.0
2014-06-13 10:00:00,100.6,100.65,100.33,100.4,54900.0,78.9527,78.9919,78.7408,78.7957,54900.0
2014-06-13 10:10:00,100.41,100.94,100.38,100.89,41900.0,78.8036,79.2195,78.78,79.1803,41900.0
2014-06-13 10:20:00,100.89,101.13,100.89,101.07,39700.0,79.1803,79.3686,79.1803,79.3215,39700.0
2014-06-13 10:30:00,101.06,101.24,100.99,101.12,28700.0,79.3137,79.455,79.2588,79.3608,28700.0
2014-06-13 10:40:00,101.12,101.13,100.97,100.99,29900.0,79.3608,79.3686,79.2431,79.2588,29900.0
2014-06-13 10:50:00,100.99,101.07,100.92,101.02,37900.0,79.2588,79.3215,79.2038,79.2823,37900.0
2014-06-13 11:00:00,101.0,101.06,100.97,100.99,29200.0,79.2666,79.3137,79.2431,79.2588,29200.0
2014-06-13 11:10:00,101.01,101.05,100.89,100.91,36800.0,79.2745,79.3058,79.1803,79.196,36800.0
2014-06-13 11:20:00,100.91,100.96,100.85,100.85,24400.0,79.196,79.2352,79.1489,79.1489,24400.0
2014-06-13 11:30:00,100.86,100.93,100.72,100.84,16500.0,79.1567,79.2117,79.0469,79.141,16500.0
2014-06-13 11:40:00,100.83,100.9,100.8,100.9,17400.0,79.1332,79.1881,79.1096,79.1881,17400.0
2014-06-13 11:50:00,100.91,101.05,100.91,100.99,21500.0,79.196,79.3058,79.196,79.2588,21500.0
2014-06-13 12:00:00,100.98,101.12,100.95,101.08,24800.0,79.2509,79.3608,79.2274,79.3294,24800.0
2014-06-13 12:10:00,101.06,101.08,101.0,101.06,8400.0,79.3137,79.3294,79.2666,79.3137,8400.0
2014-06-13 12:20:00,101.06,101.09,101.0,101.01,13300.0,79.3137,79.3372,79.2666,79.2745,13300.0
2014-06-13 12:30:00,101.0,101.0,100.81,100.88,18000.0,79.2666,79.2666,79.1175,79.1724,18000.0
2014-06-13 12:40:00,100.86,101.02,100.84,100.98,25700.0,79.1567,79.2823,79.141,79.2509,25700.0
2014-06-13 12:50:00,100.98,101.03,100.97,100.97,13200.0,79.2509,79.2902,79.2431,79.2431,13200.0
2014-06-13 13:00:00,100.98,101.0,100.86,100.86,19200.0,79.2509,79.2666,79.1567,79.1567,19200.0
2014-06-13 13:10:00,100.86,100.92,100.81,100.86,22600.0,79.1567,79.2038,79.1175,79.1567,22600.0
2014-06-13 13:20:00,100.87,100.9,100.84,100.89,13700.0,79.1646,79.1881,79.141,79.1803,13700.0
2014-06-13 13:30:00,100.9,100.9,100.81,100.81,13700.0,79.1881,79.1881,79.1175,79.1175,13700.0
2014-06-13 13:40:00,100.8,100.86,100.8,100.83,15700.0,79.1096,79.1567,79.1096,79.1332,15700.0
2014-06-13 13:50:00,100.83,100.95,100.82,100.95,19700.0,79.1332,79.2274,79.1253,79.2274,19700.0
2014-06-13 14:00:00,100.95,100.95,100.88,100.91,19900.0,79.2274,79.2274,79.1724,79.196,19900.0
2014-06-13 14:10:00,100.91,101.08,100.91,101.06,27100.0,79.196,79.3294,79.196,79.3137,27100.0
2014-06-13 14:20:00,101.06,101.09,101.01,101.02,18900.0,79.3137,79.3372,79.2745,79.2823,18900.0
2014-06-13 14:30:00,101.02,101.02,100.92,100.94,22000.0,79.2823,79.2823,79.2038,79.2195,22000.0
2014-06-13 14:40:00,100.95,101.02,100.93,101.01,36800.0,79.2274,79.2823,79.2117,79.2745,36800.0
2014-06-13 14:50:00,101.0,101.0,100.9,100.92,24900.0,79.2666,79.2666,79.1881,79.2038,24900.0
2014-06-13 15:00:00,100.92,101.01,100.86,101.01,54500.0,79.2038,79.2745,79.1567,79.2745,54500.0
2014-06-13 15:10:00,101.0,101.01,100.81,100.86,41800.0,79.2666,79.2745,79.1175,79.1567,41800.0
2014-06-13 15:20:00,100.85,100.86,100.72,100.73,43600.0,79.1489,79.1567,79.0469,79.0547,43600.0
2014-06-13 15:30:00,100.74,100.81,100.68,100.81,55100.0,79.0626,79.1175,79.0155,79.1175,55100.0
2014-06-13 15:40:00,100.8,100.81,100.59,100.7,70100.0,79.1096,79.1175,78.9448,79.0312,70100.0
2014-06-13 15:50:00,100.7,100.87,100.69,100.85,115800.0,79.0312,79.1646,79.0233,79.1489,115800.0
2014-06-16 09:30:00,100.25,100.62,100.04,100.48,151700.0,78.678,78.9684,78.5132,78.8585,151700.0
2014-06-16 09:40:00,100.47,100.53,100.22,100.32,119000.0,78.8507,78.8977,78.6544,78.7329,119000.0
2014-06-16 09:50:00,100.3,100.35,100.16,100.17,53000.0,78.7172,78.7565,78.6074,78.6152,53000.0
2014-06-16 10:00:00,100.16,100.5,100.13,100.38,77800.0,78.6074,78.8742,78.5838,78.78,77800.0
2014-06-16 10:10:00,100.35,100.47,100.23,100.27,129400.0,78.7565,78.8507,78.6623,78.6937,129400.0
2014-06-16 10:20:00,100.27,100.34,100.18,100.2,64600.0,78.6937,78.7486,78.6231,78.6388,64600.0
2014-06-16 10:30:00,100.2,100.29,100.17,100.18,71700.0,78.6388,78.7094,78.6152,78.6231,71700.0
2014-06-16 10:40:00,100.17,100.17,100.06,100.06,86800.0,78.6152,78.6152,78.5289,78.5289,86800.0
2014-06-16 10:50:00,100.07,100.12,99.91,100.1,86600.0,78.5367,78.576,78.4112,78.5603,86600.0
2014-06-16 11:00:00,100.11,100.17,99.91,99.99,65300.0,78.5681,78.6152,78.4112,78.4739,65300.0
2014-06-16 11:10:00,99.99,100.02,99.85,99.94,71300.0,78.4739,78.4975,78.3641,78.4347,71300.0
2014-06-16 11:20:00,99.94,99.95,99.88,99.9,59500.0,78.4347,78.4425,78.3876,78.4033,59500.0
2014-06-16 11:30:00,99.9,99.9,99.62,99.66,78700.0,78.4033,78.4033,78.1836,78.215,78700.0
2014-06-16 11:40:00,99.66,99.73,99.64,99.65,39200.0,78.215,78.2699,78.1993,78.2071,39200.0
2014-06-16 11:50:00,99.64,99.76,99.63,99.72,37300.0,78.1993,78.2934,78.1914,78.262,37300.0
2014-06-16 12:00:00,99.71,99.75,99.68,99.74,41200.0,78.2542,78.2856,78.2306,78.2777,41200.0
2014-06-16 12:10:00,99.75,99.81,99.7,99.72,65300.0,78.2856,78.3327,78.2463,78.262,65300.0
2014-06-16 12:20:00,99.73,99.83,99.73,99.8,35900.0,78.2699,78.3484,78.2699,78.3248,35900.0
2014-06-16 12:30:00,99.81,99.82,99.74,99.77,28800.0,78.3327,78.3405,78.2777,78.3013,28800.0
2014-06-16 12:40:00,99.77,99.77,99.66,99.66,35100.0,78.3013,78.3013,78.215,78.215,35100.0
2014-06-16 12:50:00,99.67,99.77,99.66,99.71,40300.0,78.2228,78.3013,78.215,78.2542,40300.0
2014-06-16 13:00:00,99.73,99.86,99.68,99.82,56100.0,78.2699,78.3719,78.2306,78.3405,56100.0
2014-06-16 13:10:00,99.82,99.85,99.74,99.78,32100.0,78.3405,78.3641,78.2777,78.3091,32100.0
2014-06-16 13:20:00,99.78,99.97,99.78,99.95,41600.0,78.3091,78.4582,78.3091,78.4425,41600.0
2014-06-16 13:30:00,99.96,99.98,99.83,99.87,62300.0,78.4504,78.4661,78.3484,78.3798,62300.0
2014-06-16 13:40:00,99.87,99.95,99.87,99.9,24000.0,78.3798,78.4425,78.3798,78.4033,24000.0
2014-06-16 13:50:00,99.91,99.91,99.79,99.81,40500.0,78.4112,78.4112,78.317,78.3327,40500.0
2014-06-16 14:00:00,99.82,99.94,99.8,99.89,32400.0,78.3405,78.4347,78.3248,78.3955,32400.0
2014-06-16 14:10:00,99.9,99.92,99.87,99.92,34600.0,78.4033,78.419,78.3798,78.419,34600.0
2014-06-16 14:20:00,99.91,99.95,99.9,99.93,32000.0,78.4112,78.4425,78.4033,78.4269,32000.0
2014-06-16 14:30:00,99.92,100.02,99.92,99.98,41500.0,78.419,78.4975,78.419,78.4661,41500.0
2014-06-16 14:40:00,99.98,100.0,99.93,99.99,30700.0,78.4661,78.4818,78.4269,78.4739,30700.0
2014-06-16 14:50:00,99.99,99.99,99.87,99.91,32500.0,78.4739,78.4739,78.3798,78.4112,32500.0
2014-06-16 15:00:00,99.91,99.91,99.81,99.84,54700.0,78.4112,78.4112,78.3327,78.3562,54700.0
2014-06-16 15:10:00,99.84,99.84,99.71,99.77,56900.0,78.3562,78.3562,78.2542,78.3013,56900.0
2014-06-16 15:20:00,99.77,99.82,99.74,99.74,59700.0,78.3013,78.3405,78.2777,78.2777,59700.0
2014-06-16 15:30:00,99.75,99.75,99.69,99.69,83000.0,78.2856,78.2856,78.2385,78.2385,83000.0
2014-06-16 15:40:00,99.69,99.7,99.65,99.68,113900.0,78.2385,78.2463,78.2071,78.2306,113900.0
2014-06-16 15:50:00,99.68,99.86,99.67,99.81,238500.0,78.2306,78.3719,78.2228,78.3327,238500.0
2014-06-17 09:30:00,99.94,100.0,99.45,99.51,119500.0,78.4347,78.4818,78.0501,78.0972,119500.0
2014-06-17 09:40:00,99.45,99.96,99.45,99.75,78000.0,78.0501,78.4504,78.0501,78.2856,78000.0
2014-06-17 09:50:00,99.77,99.81,99.63,99.75,70900.0,78.3013,78.3327,78.1914,78.2856,70900.0
2014-06-17 10:00:00,99.75,99.89,99.7,99.88,173600.0,78.2856,78.3955,78.2463,78.3876,173600.0
2014-06-17 10:10:00,99.89,99.98,99.8,99.92,48300.0,78.3955,78.4661,78.3248,78.419,48300.0
2014-06-17 10:20:00,99.95,100.0,99.89,99.96,68800.0,78.4425,78.4818,78.3955,78.4504,68800.0
2014-06-17 10:30:00,99.96,99.99,99.81,99.84,69200.0,78.4504,78.4739,78.3327,78.3562,69200.0
2014-06-17 10:40:00,99.85,99.85,99.65,99.7,63900.0,78.3641,78.3641,78.2071,78.2463,63900.0
2014-06-17 10:50:00,99.69,99.9,99.63,99.79,65900.0,78.2385,78.4033,78.1914,78.317,65900.0
2014-06-17 11:00:00,99.81,99.83,99.73,99.75,38300.0,78.3327,78.3484,78.2699,78.2856,38300.0
2014-06-17 11:10:00,99.76,99.88,99.73,99.86,43100.0,78.2934,78.3876,78.2699,78.3719,43100.0
2014-06-17 11:20:00,99.85,99.92,99.81,99.9,37700.0,78.3641,78.419,78.3327,78.4033,37700.0
2014-06-17 11:30:00,99.9,100.0,99.88,99.89,41400.0,78.4033,78.4818,78.3876,78.3955,41400.0
2014-06-17 11:40:00,99.88,99.88,99.7,99.72,50000.0,78.3876,78.3876,78.2463,78.262,50000.0
2014-06-17 11:50:00,99.72,99.73,99.65,99.66,48100.0,78.262,78.2699,78.2071,78.215,48100.0
2014-06-17 12:00:00,99.66,99.67,99.61,99.61,28800.0,78.215,78.2228,78.1757,78.1757,28800.0
2014-06-17 12:10:00,99.6,99.63,99.57,99.62,58500.0,78.1679,78.1914,78.1443,78.1836,58500.0
2014-06-17 12:20:00,99.62,99.79,99.62,99.7,35900.0,78.1836,78.317,78.1836,78.2463,35900.0
2014-06-17 12:30:00,99.7,99.78,99.7,99.77,78500.0,78.2463,78.3091,78.2463,78.3013,78500.0
2014-06-17 12:40:00,99.77,99.83,99.77,99.83,69700.0,78.3013,78.3484,78.3013,78.3484,69700.0
2014-06-17 12:50:00,99.82,99.83,99.75,99.77,23100.0,78.3405,78.3484,78.2856,78.3013,23100.0
2014-06-17 13:00:00,99.77,99.77,99.62,99.67,32700.0,78.3013,78.3013,78.1836,78.2228,32700.0
2014-06-17 13:10:00,99.67,99.7,99.66,99.67,20400.0,78.2228,78.2463,78.215,78.2228,20400.0
2014-06-17 13:20:00,99.67,99.67,99.59,99.63,64400.0,78.2228,78.2228,78.16,78.1914,64400.0
2014-06-17 13:30:00,99.64,99.75,99.61,99.61,61600.0,78.1993,78.2856,78.1757,78.1757,61600.0
2014-06-17 13:40:00,99.63,99.7,99.57,99.69,39600.0,78.1914,78.2463,78.1443,78.2385,39600.0
2014-06-17 13:50:00,99.69,99.69,99.64,99.66,28100.0,78.2385,78.2385,78.1993,78.215,28100.0
2014-06-17 14:00:00,99.66,99.66,99.51,99.63,85000.0,78.215,78.215,78.0972,78.1914,85000.0
2014-06-17 14:10:00,99.62,99.67,99.59,99.63,31500.0,78.1836,78.2228,78.16,78.1914,31500.0
2014-06-17 14:20:00,99.64,99.64,99.5,99.55,448800.0,78.1993,78.1993,78.0894,78.1286,448800.0
2014-06-17 14:30:00,99.55,99.55,99.46,99.47,44600.0,78.1286,78.1286,78.058,78.0658,44600.0
2014-06-17 14:40:00,99.48,99.49,99.36,99.48,73500.0,78.0737,78.0815,77.9795,78.0737,73500.0
2014-06-17 14:50:00,99.48,99.51,99.46,99.5,44600.0,78.0737,78.0972,78.058,78.0894,44600.0
2014-06-17 15:00:00,99.49,99.51,99.47,99.48,58800.0,78.0815,78.0972,78.0658,78.0737,58800.0
2014-06-17 15:10:00,99.48,99.48,99.33,99.35,64500.0,78.0737,78.0737,77.956,77.9717,64500.0
2014-06-17 15:20:00,99.35,99.51,99.34,99.5,122500.0,77.9717,78.0972,77.9638,78.0894,122500.0
2014-06-17 15:30:00,99.5,99.5,99.29,99.29,117500.0,78.0894,78.0894,77.9246,77.9246,117500.0
2014-06-17 15:40:00,99.3,99.47,99.28,99.39,123700.0,77.9324,78.0658,77.9167,78.003,123700.0
2014-06-17 15:50:00,99.38,99.4,99.28,99.37,248800.0,77.9952,78.0109,77.9167,77.9874,248800.0
2014-06-18 09:30:00,99.53,100.08,99.53,99.85,141700.0,78.1129,78.5446,78.1129,78.3641,141700.0
2014-06-18 09:40:00,99.79,99.88,99.59,99.81,83600.0,78.317,78.3876,78.16,78.3327,83600.0
2014-06-18 09:50:00,99.81,99.94,99.6,99.9,67800.0,78.3327,78.4347,78.1679,78.4033,67800.0
2014-06-18 10:00:00,99.95,100.0,99.68,99.77,43700.0,78.4425,78.4818,78.2306,78.3013,43700.0
2014-06-18 10:10:00,99.77,99.85,99.68,99.81,51700.0,78.3013,78.3641,78.2306,78.3327,51700.0
2014-06-18 10:20:00,99.81,99.87,99.65,99.72,50100.0,78.3327,78.3798,78.2071,78.262,50100.0
2014-06-18 10:30:00,99.72,99.82,99.68,99.72,65200.0,78.262,78.3405,78.2306,78.262,65200.0
2014-06-18 10:40:00,99.72,99.73,99.59,99.62,50200.0,78.262,78.2699,78.16,78.1836,50200.0
2014-06-18 10:50:00,99.62,99.63,99.5,99.52,61500.0,78.1836,78.1914,78.0894,78.1051,61500.0
2014-06-18 11:00:00,99.51,99.65,99.48,99.63,92600.0,78.0972,78.2071,78.0737,78.1914,92600.0
2014-06-18 11:10:00,99.64,99.7,99.61,99.64,57600.0,78.1993,78.2463,78.1757,78.1993,57600.0
2014-06-18 11:20:00,99.64,99.77,99.61,99.76,28900.0,78.1993,78.3013,78.1757,78.2934,28900.0
2014-06-18 11:30:00,99.75,99.78,99.69,99.69,24000.0,78.2856,78.3091,78.2385,78.2385,24000.0
2014-06-18 11:40:00,99.7,99.78,99.68,99.77,66100.0,78.2463,78.3091,78.2306,78.3013,66100.0
2014-06-18 11:50:00,99.77,99.77,99.66,99.66,17700.0,78.3013,78.3013,78.215,78.215,17700.0
2014-06-18 12:00:00,99.66,99.73,99.62,99.7,27100.0,78.215,78.2699,78.1836,78.2463,27100.0
2014-06-18 12:10:00,99.7,99.73,99.64,99.69,44800.0,78.2463,78.2699,78.1993,78.2385,44800.0
2014-06-18 12:20:00,99.68,99.7,99.64,99.66,43500.0,78.2306,78.2463,78.1993,78.215,43500.0
2014-06-18 12:30:00,99.68,99.75,99.65,99.75,69600.0,78.2306,78.2856,78.2071,78.2856,69600.0
2014-06-18 12:40:00,99.75,99.82,99.72,99.75,46700.0,78.2856,78.3405,78.262,78.2856,46700.0
2014-06-18 12:50:00,99.75,99.82,99.75,99.81,31000.0,78.2856,78.3405,78.2856,78.3327,31000.0
2014-06-18 13:00:00,99.82,99.83,99.77,99.81,39700.0,78.3405,78.3484,78.3013,78.3327,39700.0
2014-06-18 13:10:00,99.81,99.85,99.8,99.84,29700.0,78.3327,78.3641,78.3248,78.3562,29700.0
2014-06-18 13:20:00,99.83,99.86,99.81,99.81,21500.0,78.3484,78.3719,78.3327,78.3327,21500.0
2014-06-18 13:30:00,99.8,99.81,99.67,99.75,50000.0,78.3248,78.3327,78.2228,78.2856,50000.0
2014-06-18 13:40:00,99.76,99.8,99.7,99.79,30600.0,78.2934,78.3248,78.2463,78.317,30600.0
2014-06-18 13:50:00,99.79,99.86,99.71,99.82,29400.0,78.317,78.3719,78.2542,78.3405,29400.0
2014-06-18 14:00:00,99.82,99.96,99.6,99.85,124200.0,78.3405,78.4504,78.1679,78.3641,124200.0
2014-06-18 14:10:00,99.85,100.03,99.85,99.98,87100.0,78.3641,78.5053,78.3641,78.4661,87100.0
2014-06-18 14:20:00,99.98,100.08,99.93,100.04,57400.0,78.4661,78.5446,78.4269,78.5132,57400.0
2014-06-18 14:30:00,100.04,100.15,99.94,100.06,54200.0,78.5132,78.5995,78.4347,78.5289,54200.0
2014-06-18 14:40:00,100.05,100.05,99.79,99.94,67800.0,78.521,78.521,78.317,78.4347,67800.0
2014-06-18 14:50:00,99.93,100.21,99.93,100.11,56400.0,78.4269,78.6466,78.4269,78.5681,56400.0
2014-06-18 15:00:00,100.09,100.42,100.09,100.39,48400.0,78.5524,78.8114,78.5524,78.7879,48400.0
2014-06-18 15:10:00,100.41,100.58,100.35,100.49,100900.0,78.8036,78.937,78.7565,78.8663,100900.0
2014-06-18 15:20:00,100.5,100.58,100.39,100.57,70200.0,78.8742,78.937,78.7879,78.9291,70200.0
2014-06-18 15:30:00,100.57,100.75,100.54,100.74,98100.0,78.9291,79.0704,78.9056,79.0626,98100.0
2014-06-18 15:40:00,100.73,100.93,100.68,100.92,157100.0,79.0547,79.2117,79.0155,79.2038,157100.0
2014-06-18 15:50:00,100.92,100.96,100.66,100.66,481600.0,79.2038,79.2352,78.9998,78.9998,481600.0
2014-06-19 09:30:00,100.68,101.12,100.54,100.74,112400.0,79.0155,79.3608,78.9056,79.0626,112400.0
2014-06-19 09:40:00,100.74,101.05,100.74,101.05,58400.0,79.0626,79.3058,79.0626,79.3058,58400.0
2014-06-19 09:50:00,101.02,101.04,100.73,100.83,63400.0,79.2823,79.298,79.0547,79.1332,63400.0
2014-06-19 10:00:00,100.83,100.93,100.72,100.86,47100.0,79.1332,79.2117,79.0469,79.1567,47100.0
2014-06-19 10:10:00,100.87,100.95,100.77,100.95,36600.0,79.1646,79.2274,79.0861,79.2274,36600.0
2014-06-19 10:20:00,100.93,101.04,100.88,100.97,45100.0,79.2117,79.298,79.1724,79.2431,45100.0
2014-06-19 10:30:00,101.0,101.05,100.9,100.97,46500.0,79.2666,79.3058,79.1881,79.2431,46500.0
2014-06-19 10:40:00,100.94,101.04,100.94,101.01,55400.0,79.2195,79.298,79.2195,79.2745,55400.0
2014-06-19 10:50:00,101.02,101.02,100.77,100.84,34500.0,79.2823,79.2823,79.0861,79.141,34500.0
2014-06-19 11:00:00,100.83,100.94,100.83,100.88,61000.0,79.1332,79.2195,79.1332,79.1724,61000.0
2014-06-19 11:10:00,100.88,101.1,100.88,101.1,56600.0,79.1724,79.3451,79.1724,79.3451,56600.0
2014-06-19 11:20:00,101.1,101.23,101.03,101.16,43400.0,79.3451,79.4471,79.2902,79.3922,43400.0
2014-06-19 11:30:00,101.14,101.27,101.13,101.27,37500.0,79.3765,79.4785,79.3686,79.4785,37500.0
2014-06-19 11:40:00,101.27,101.44,101.27,101.41,55900.0,79.4785,79.6119,79.4785,79.5884,55900.0
2014-06-19 11:50:00,101.42,101.42,101.19,101.26,35100.0,79.5962,79.5962,79.4157,79.4707,35100.0
2014-06-19 12:00:00,101.29,101.3,101.23,101.25,23400.0,79.4942,79.5021,79.4471,79.4628,23400.0
2014-06-19 12:10:00,101.25,101.26,101.17,101.24,35000.0,79.4628,79.4707,79.4,79.455,35000.0
2014-06-19 12:20:00,101.24,101.24,101.13,101.13,23700.0,79.455,79.455,79.3686,79.3686,23700.0
2014-06-19 12:30:00,101.13,101.28,101.12,101.28,21800.0,79.3686,79.4864,79.3608,79.4864,21800.0
2014-06-19 12:40:00,101.3,101.3,101.11,101.15,25100.0,79.5021,79.5021,79.3529,79.3843,25100.0
2014-06-19 12:50:00,101.14,101.19,101.11,101.19,20800.0,79.3765,79.4157,79.3529,79.4157,20800.0
2014-06-19 13:00:00,101.18,101.2,101.07,101.16,24500.0,79.4079,79.4236,79.3215,79.3922,24500.0
2014-06-19 13:10:00,101.16,101.16,101.02,101.05,25000.0,79.3922,79.3922,79.2823,79.3058,25000.0
2014-06-19 13:20:00,101.05,101.12,100.99,101.1,34000.0,79.3058,79.3608,79.2588,79.3451,34000.0
2014-06-19 13:30:00,101.11,101.16,101.03,101.11,27700.0,79.3529,79.3922,79.2902,79.3529,27700.0
2014-06-19 13:40:00,101.1,101.2,101.02,101.19,41900.0,79.3451,79.4236,79.2823,79.4157,41900.0
2014-06-19 13:50:00,101.18,101.19,101.04,101.16,30600.0,79.4079,79.4157,79.298,79.3922,30600.0
2014-06-19 14:00:00,101.16,101.21,101.0,101.0,37200.0,79.3922,79.4314,79.2666,79.2666,37200.0
2014-06-19 14:10:00,101.0,101.13,101.0,101.05,28600.0,79.2666,79.3686,79.2666,79.3058,28600.0
2014-06-19 14:20:00,101.05,101.11,100.98,100.98,27100.0,79.3058,79.3529,79.2509,79.2509,27100.0
2014-06-19 14:30:00,100.97,101.01,100.92,100.94,35100.0,79.2431,79.2745,79.2038,79.2195,35100.0
2014-06-19 14:40:00,100.95,100.97,100.92,100.97,34600.0,79.2274,79.2431,79.2038,79.2431,34600.0
2014-06-19 14:50:00,100.96,100.97,100.89,100.92,53400.0,79.2352,79.2431,79.1803,79.2038,53400.0
2014-06-19 15:00:00,100.92,100.99,100.91,100.99,55100.0,79.2038,79.2588,79.196,79.2588,55100.0
2014-06-19 15:10:00,100.99,101.03,100.95,100.97,63000.0,79.2588,79.2902,79.2274,79.2431,63000.0
2014-06-19 15:20:00,100.98,101.03,100.92,100.98,53100.0,79.2509,79.2902,79.2038,79.2509,53100.0
2014-06-19 15:30:00,100.99,101.04,100.89,101.03,121900.0,79.2588,79.298,79.1803,79.2902,121900.0
2014-06-19 15:40:00,101.02,101.12,100.96,100.98,88300.0,79.2823,79.3608,79.2352,79.2509,88300.0
2014-06-19 15:50:00,100.98,101.02,100.9,101.0,245900.0,79.2509,79.2823,79.1881,79.2666,245900.0
2014-06-20 09:30:00,101.06,101.25,100.99,101.04,990000.0,79.3137,79.4628,79.2588,79.298,990000.0
2014-06-20 09:40:00,101.04,101.25,100.95,101.19,53600.0,79.298,79.4628,79.2274,79.4157,53600.0
2014-06-20 09:50:00,101.17,101.29,101.13,101.17,52200.0,79.4,79.4942,79.3686,79.4,52200.0
2014-06-20 10:00:00,101.17,101.23,101.05,101.2,80500.0,79.4,79.4471,79.3058,79.4236,80500.0
2014-06-20 10:10:00,101.2,101.35,101.14,101.14,182200.0,79.4236,79.5413,79.3765,79.3765,182200.0
2014-06-20 10:20:00,101.14,101.24,100.99,101.02,123600.0,79.3765,79.455,79.2588,79.2823,123600.0
2014-06-20 10:30:00,101.04,101.15,101.01,101.09,59900.0,79.298,79.3843,79.2745,79.3372,59900.0
2014-06-20 10:40:00,101.12,101.12,100.97,101.04,69500.0,79.3608,79.3608,79.2431,79.298,69500.0
2014-06-20 10:50:00,101.03,101.11,100.98,101.08,46600.0,79.2902,79.3529,79.2509,79.3294,46600.0
2014-06-20 11:00:00,101.09,101.13,101.0,101.03,82100.0,79.3372,79.3686,79.2666,79.2902,82100.0
2014-06-20 11:10:00,101.07,101.1,100.98,101.0,76200.0,79.3215,79.3451,79.2509,79.2666,76200.0
2014-06-20 11:20:00,101.0,101.08,100.9,100.98,87800.0,79.2666,79.3294,79.1881,79.2509,87800.0
2014-06-20 11:30:00,100.99,100.99,100.86,100.93,44300.0,79.2588,79.2588,79.1567,79.2117,44300.0
2014-06-20 11:40:00,100.92,101.09,100.9,101.05,52400.0,79.2038,79.3372,79.1881,79.3058,52400.0
2014-06-20 11:50:00,101.06,101.15,100.91,101.15,51400.0,79.3137,79.3843,79.196,79.3843,51400.0
2014-06-20 12:00:00,101.14,101.14,101.02,101.03,61300.0,79.3765,79.3765,79.2823,79.2902,61300.0
2014-06-20 12:10:00,101.03,101.04,100.99,101.0,42300.0,79.2902,79.298,79.2588,79.2666,42300.0
2014-06-20 12:20:00,101.0,101.1,100.98,101.03,70600.0,79.2666,79.3451,79.2509,79.2902,70600.0
2014-06-20 12:30:00,101.04,101.11,101.01,101.05,49000.0,79.298,79.3529,79.2745,79.3058,49000.0
2014-06-20 12:40:00,101.04,101.11,101.0,101.04,49500.0,79.298,79.3529,79.2666,79.298,49500.0
2014-06-20 12:50:00,101.05,101.13,101.03,101.12,69400.0,79.3058,79.3686,79.2902,79.3608,69400.0
2014-06-20 13:00:00,101.1,101.13,101.06,101.11,17600.0,79.3451,79.3686,79.3137,79.3529,17600.0
2014-06-20 13:10:00,101.1,101.12,101.05,101.05,19900.0,79.3451,79.3608,79.3058,79.3058,19900.0
2014-06-20 13:20:00,101.06,101.12,101.03,101.1,24900.0,79.3137,79.3608,79.2902,79.3451,24900.0
2014-06-20 13:30:00,101.11,101.13,101.07,101.11,25800.0,79.3529,79.3686,79.3215,79.3529,25800.0
2014-06-20 13:40:00,101.12,101.12,101.04,101.06,55300.0,79.3608,79.3608,79.298,79.3137,55300.0
2014-06-20 13:50:00,101.07,101.16,101.05,101.16,34900.0,79.3215,79.3922,79.3058,79.3922,34900.0
2014-06-20 14:00:00,101.16,101.25,101.15,101.25,30300.0,79.3922,79.4628,79.3843,79.4628,30300.0
2014-06-20 14:10:00,101.25,101.29,101.05,101.24,329200.0,79.4628,79.4942,79.3058,79.455,329200.0
2014-06-20 14:20:00,101.22,101.23,101.16,101.18,47900.0,79.4393,79.4471,79.3922,79.4079,47900.0
2014-06-20 14:30:00,101.18,101.19,101.05,101.09,201800.0,79.4079,79.4157,79.3058,79.3372,201800.0
2014-06-20 14:40:00,101.09,101.09,101.03,101.07,57100.0,79.3372,79.3372,79.2902,79.3215,57100.0
2014-06-20 14:50:00,101.06,101.07,101.01,101.02,28300.0,79.3137,79.3215,79.2745,79.2823,28300.0
2014-06-20 15:00:00,101.02,101.12,100.97,101.12,45400.0,79.2823,79.3608,79.2431,79.3608,45400.0
2014-06-20 15:10:00,101.11,101.15,101.04,101.06,56800.0,79.3529,79.3843,79.298,79.3137,56800.0
2014-06-20 15:20:00,101.05,101.1,101.02,101.09,54000.0,79.3058,79.3451,79.2823,79.3372,54000.0
2014-06-20 15:30:00,101.09,101.13,101.07,101.11,92500.0,79.3372,79.3686,79.3215,79.3529,92500.0
2014-06-20 15:40:00,101.11,101.19,101.1,101.18,80700.0,79.3529,79.4157,79.3451,79.4079,80700.0
2014-06-20 15:50:00,101.18,101.25,101.02,101.09,349500.0,79.4079,79.4628,79.2823,79.3372,349500.0
2014-06-23 09:30:00,101.18,101.2,100.6,100.65,252500.0,79.4079,79.4236,78.9527,78.9919,252500.0
2014-06-23 09:40:00,100.66,100.8,100.5,100.54,74600.0,78.9998,79.1096,78.8742,78.9056,74600.0
2014-06-23 09:50:00,100.56,100.81,100.54,100.79,67900.0,78.9213,79.1175,78.9056,79.1018,67900.0
2014-06-23 10:00:00,100.8,100.9,100.7,100.74,44800.0,79.1096,79.1881,79.0312,79.0626,44800.0
2014-06-23 10:10:00,100.72,100.73,100.5,100.64,208500.0,79.0469,79.0547,78.8742,78.9841,208500.0
2014-06-23 10:20:00,100.64,100.73,100.62,100.62,28000.0,78.9841,79.0547,78.9684,78.9684,28000.0
2014-06-23 10:30:00,100.64,100.74,100.5,100.52,22200.0,78.9841,79.0626,78.8742,78.8899,22200.0
2014-06-23 10:40:00,100.5,100.59,100.43,100.43,42600.0,78.8742,78.9448,78.8193,78.8193,42600.0
2014-06-23 10:50:00,100.43,100.57,100.38,100.56,79100.0,78.8193,78.9291,78.78,78.9213,79100.0
2014-06-23 11:00:00,100.56,100.56,100.48,100.56,42200.0,78.9213,78.9213,78.8585,78.9213,42200.0
2014-06-23 11:10:00,100.56,100.58,100.49,100.55,33000.0,78.9213,78.937,78.8663,78.9134,33000.0
2014-06-23 11:20:00,100.53,100.53,100.46,100.47,25500.0,78.8977,78.8977,78.8428,78.8507,25500.0
2014-06-23 11:30:00,100.46,100.49,100.41,100.44,20500.0,78.8428,78.8663,78.8036,78.8271,20500.0
2014-06-23 11:40:00,100.43,100.53,100.42,100.5,22600.0,78.8193,78.8977,78.8114,78.8742,22600.0
2014-06-23 11:50:00,100.52,100.58,100.47,100.48,22200.0,78.8899,78.937,78.8507,78.8585,22200.0
2014-06-23 12:00:00,100.47,100.57,100.47,100.57,12400.0,78.8507,78.9291,78.8507,78.9291,12400.0
2014-06-23 12:10:00,100.57,100.59,100.56,100.58,19200.0,78.9291,78.9448,78.9213,78.937,19200.0
2014-06-23 12:20:00,100.58,100.59,100.51,100.52,19800.0,78.937,78.9448,78.882,78.8899,19800.0
2014-06-23 12:30:00,100.52,100.68,100.51,100.66,17400.0,78.8899,79.0155,78.882,78.9998,17400.0
2014-06-23 12:40:00,100.65,100.67,100.55,100.56,11100.0,78.9919,79.0076,78.9134,78.9213,11100.0
2014-06-23 12:50:00,100.56,100.63,100.55,100.55,15400.0,78.9213,78.9762,78.9134,78.9134,15400.0
2014-06-23 13:00:00,100.55,100.59,100.49,100.49,35200.0,78.9134,78.9448,78.8663,78.8663,35200.0
2014-06-23 13:10:00,100.49,100.52,100.46,100.46,175000.0,78.8663,78.8899,78.8428,78.8428,175000.0
2014-06-23 13:20:00,100.46,100.65,100.43,100.65,15100.0,78.8428,78.9919,78.8193,78.9919,15100.0
2014-06-23 13:30:00,100.66,100.69,100.6,100.69,22300.0,78.9998,79.0233,78.9527,79.0233,22300.0
2014-06-23 13:40:00,100.69,100.71,100.62,100.67,16300.0,79.0233,79.039,78.9684,79.0076,16300.0
2014-06-23 13:50:00,100.67,100.75,100.67,100.74,14800.0,79.0076,79.0704,79.0076,79.0626,14800.0
2014-06-23 14:00:00,100.74,100.74,100.67,100.71,22600.0,79.0626,79.0626,79.0076,79.039,22600.0
2014-06-23 14:10:00,100.72,100.8,100.71,100.79,18300.0,79.0469,79.1096,79.039,79.1018,18300.0
2014-06-23 14:20:00,100.79,100.84,100.76,100.79,30100.0,79.1018,79.141,79.0783,79.1018,30100.0
2014-06-23 14:30:00,100.79,100.82,100.74,100.75,32400.0,79.1018,79.1253,79.0626,79.0704,32400.0
2014-06-23 14:40:00,100.75,100.77,100.71,100.72,25600.0,79.0704,79.0861,79.039,79.0469,25600.0
2014-06-23 14:50:00,100.71,100.76,100.65,100.75,173200.0,79.039,79.0783,78.9919,79.0704,173200.0
2014-06-23 15:00:00,100.78,100.79,100.71,100.72,33400.0,79.0939,79.1018,79.039,79.0469,33400.0
2014-06-23 15:10:00,100.72,100.81,100.7,100.81,30300.0,79.0469,79.1175,79.0312,79.1175,30300.0
2014-06-23 15:20:00,100.8,100.81,100.78,100.79,30100.0,79.1096,79.1175,79.0939,79.1018,30100.0
2014-06-23 15:30:00,100.8,100.81,100.75,100.78,28000.0,79.1096,79.1175,79.0704,79.0939,28000.0
2014-06-23 15:40:00,100.78,100.85,100.77,100.82,55200.0,79.0939,79.1489,79.0861,79.1253,55200.0
2014-06-23 15:50:00,100.84,100.85,100.69,100.69,271600.0,79.141,79.1489,79.0233,79.0233,271600.0
2014-06-24 09:30:00,100.34,100.98,100.34,100.51,60000.0,78.7486,79.2509,78.7486,78.882,60000.0
2014-06-24 09:40:00,100.59,100.94,100.58,100.78,63600.0,78.9448,79.2195,78.937,79.0939,63600.0
2014-06-24 09:50:00,100.8,100.95,100.69,100.78,31500.0,79.1096,79.2274,79.0233,79.0939,31500.0
2014-06-24 10:00:00,100.82,101.1,100.82,101.02,35600.0,79.1253,79.3451,79.1253,79.2823,35600.0
2014-06-24 10:10:00,101.04,101.05,100.87,101.01,30700.0,79.298,79.3058,79.1646,79.2745,30700.0
2014-06-24 10:20:00,101.02,101.05,100.92,101.01,48900.0,79.2823,79.3058,79.2038,79.2745,48900.0
2014-06-24 10:30:00,101.02,101.19,100.96,101.17,45700.0,79.2823,79.4157,79.2352,79.4,45700.0
2014-06-24 10:40:00,101.18,101.2,101.07,101.07,34000.0,79.4079,79.4236,79.3215,79.3215,34000.0
2014-06-24 10:50:00,101.08,101.13,101.02,101.11,30300.0,79.3294,79.3686,79.2823,79.3529,30300.0
2014-06-24 11:00:00,101.11,101.13,101.02,101.04,23000.0,79.3529,79.3686,79.2823,79.298,23000.0
2014-06-24 11:10:00,101.04,101.04,101.01,101.03,22400.0,79.298,79.298,79.2745,79.2902,22400.0
2014-06-24 11:20:00,101.03,101.04,100.98,101.0,21100.0,79.2902,79.298,79.2509,79.2666,21100.0
2014-06-24 11:30:00,101.0,101.0,100.8,100.87,70200.0,79.2666,79.2666,79.1096,79.1646,70200.0
2014-06-24 11:40:00,100.9,100.95,100.84,100.88,27100.0,79.1881,79.2274,79.141,79.1724,27100.0
2014-06-24 11:50:00,100.88,100.89,100.8,100.87,26400.0,79.1724,79.1803,79.1096,79.1646,26400.0
2014-06-24 12:00:00,100.87,100.87,100.79,100.8,57600.0,79.1646,79.1646,79.1018,79.1096,57600.0
2014-06-24 12:10:00,100.79,100.82,100.73,100.8,48700.0,79.1018,79.1253,79.0547,79.1096,48700.0
2014-06-24 12:20:00,100.79,100.81,100.7,100.8,40800.0,79.1018,79.1175,79.0312,79.1096,40800.0
2014-06-24 12:30:00,100.79,100.84,100.79,100.83,27700.0,79.1018,79.141,79.1018,79.1332,27700.0
2014-06-24 12:40:00,100.83,100.85,100.79,100.84,36800.0,79.1332,79.1489,79.1018,79.141,36800.0
2014-06-24 12:50:00,100.84,100.86,100.71,100.73,57500.0,79.141,79.1567,79.039,79.0547,57500.0
2014-06-24 13:00:00,100.73,100.73,100.56,100.62,28600.0,79.0547,79.0547,78.9213,78.9684,28600.0
2014-06-24 13:10:00,100.62,100.65,100.41,100.48,27000.0,78.9684,78.9919,78.8036,78.8585,27000.0
2014-06-24 13:20:00,100.49,100.59,100.46,100.57,26900.0,78.8663,78.9448,78.8428,78.9291,26900.0
2014-06-24 13:30:00,100.57,100.65,100.53,100.57,18500.0,78.9291,78.9919,78.8977,78.9291,18500.0
2014-06-24 13:40:00,100.56,100.59,100.49,100.51,23300.0,78.9213,78.9448,78.8663,78.882,23300.0
2014-06-24 13:50:00,100.51,100.53,100.41,100.42,42600.0,78.882,78.8977,78.8036,78.8114,42600.0
2014-06-24 14:00:00,100.42,100.47,100.38,100.38,20400.0,78.8114,78.8507,78.78,78.78,20400.0
2014-06-24 14:10:00,100.38,100.48,100.38,100.42,34600.0,78.78,78.8585,78.78,78.8114,34600.0
2014-06-24 14:20:00,100.42,100.42,100.24,100.27,41700.0,78.8114,78.8114,78.6701,78.6937,41700.0
2014-06-24 14:30:00,100.27,100.27,100.2,100.22,55200.0,78.6937,78.6937,78.6388,78.6544,55200.0
2014-06-24 14:40:00,100.22,100.25,100.18,100.22,33000.0,78.6544,78.678,78.6231,78.6544,33000.0
2014-06-24 14:50:00,100.22,100.31,100.19,100.23,55500.0,78.6544,78.7251,78.6309,78.6623,55500.0
2014-06-24 15:00:00,100.22,100.22,100.02,100.02,54400.0,78.6544,78.6544,78.4975,78.4975,54400.0
2014-06-24 15:10:00,100.02,100.02,99.78,99.82,77700.0,78.4975,78.4975,78.3091,78.3405,77700.0
2014-06-24 15:20:00,99.82,99.86,99.73,99.8,78100.0,78.3405,78.3719,78.2699,78.3248,78100.0
2014-06-24 15:30:00,99.8,99.89,99.72,99.73,67100.0,78.3248,78.3955,78.262,78.2699,67100.0
2014-06-24 15:40:00,99.74,99.86,99.74,99.76,88100.0,78.2777,78.3719,78.2777,78.2934,88100.0
2014-06-24 15:50:00,99.76,99.81,99.63,99.7,212900.0,78.2934,78.3327,78.1914,78.2463,212900.0
2014-06-25 09:30:00,99.63,100.27,99.63,100.02,77600.0,78.1914,78.6937,78.1914,78.4975,77600.0
2014-06-25 09:40:00,99.98,100.15,99.94,100.0,121500.0,78.4661,78.5995,78.4347,78.4818,121500.0
2014-06-25 09:50:00,100.05,100.17,99.9,99.9,101500.0,78.521,78.6152,78.4033,78.4033,101500.0
2014-06-25 10:00:00,99.92,100.06,99.88,99.95,83300.0,78.419,78.5289,78.3876,78.4425,83300.0
2014-06-25 10:10:00,99.95,100.1,99.9,99.95,45600.0,78.4425,78.5603,78.4033,78.4425,45600.0
2014-06-25 10:20:00,99.95,99.98,99.82,99.98,29700.0,78.4425,78.4661,78.3405,78.4661,29700.0
2014-06-25 10:30:00,99.99,100.03,99.93,100.0,24300.0,78.4739,78.5053,78.4269,78.4818,24300.0
2014-06-25 10:40:00,100.0,100.04,99.96,100.03,45300.0,78.4818,78.5132,78.4504,78.5053,45300.0
2014-06-25 10:50:00,100.03,100.27,100.02,100.27,28000.0,78.5053,78.6937,78.4975,78.6937,28000.0
2014-06-25 11:00:00,100.25,100.3,100.22,100.22,29400.0,78.678,78.7172,78.6544,78.6544,29400.0
2014-06-25 11:10:00,100.24,100.35,100.0,100.1,56100.0,78.6701,78.7565,78.4818,78.5603,56100.0
2014-06-25 11:20:00,100.1,100.36,100.1,100.29,30700.0,78.5603,78.7643,78.5603,78.7094,30700.0
2014-06-25 11:30:00,100.29,100.31,100.14,100.21,30400.0,78.7094,78.7251,78.5917,78.6466,30400.0
2014-06-25 11:40:00,100.2,100.25,100.07,100.07,34100.0,78.6388,78.678,78.5367,78.5367,34100.0
2014-06-25 11:50:00,100.07,100.19,100.07,100.17,41100.0,78.5367,78.6309,78.5367,78.6152,41100.0
2014-06-25 12:00:00,100.16,100.18,100.09,100.15,23300.0,78.6074,78.6231,78.5524,78.5995,23300.0
2014-06-25 12:10:00,100.15,100.18,100.08,100.15,13800.0,78.5995,78.6231,78.5446,78.5995,13800.0
2014-06-25 12:20:00,100.16,100.16,100.1,100.16,19700.0,78.6074,78.6074,78.5603,78.6074,19700.0
2014-06-25 12:30:00,100.16,100.19,100.11,100.14,27800.0,78.6074,78.6309,78.5681,78.5917,27800.0
2014-06-25 12:40:00,100.14,100.18,100.12,100.13,23500.0,78.5917,78.6231,78.576,78.5838,23500.0
2014-06-25 12:50:00,100.13,100.17,100.09,100.13,60200.0,78.5838,78.6152,78.5524,78.5838,60200.0
2014-06-25 13:00:00,100.15,100.28,100.14,100.26,64600.0,78.5995,78.7015,78.5917,78.6858,64600.0
2014-06-25 13:10:00,100.26,100.27,100.06,100.06,30800.0,78.6858,78.6937,78.5289,78.5289,30800.0
2014-06-25 13:20:00,100.06,100.2,100.06,100.14,20900.0,78.5289,78.6388,78.5289,78.5917,20900.0
2014-06-25 13:30:00,100.15,100.17,100.14,100.15,29900.0,78.5995,78.6152,78.5917,78.5995,29900.0
2014-06-25 13:40:00,100.16,100.17,100.13,100.17,23700.0,78.6074,78.6152,78.5838,78.6152,23700.0
2014-06-25 13:50:00,100.17,100.3,100.13,100.3,73500.0,78.6152,78.7172,78.5838,78.7172,73500.0
2014-06-25 14:00:00,100.31,100.31,100.22,100.27,32400.0,78.7251,78.7251,78.6544,78.6937,32400.0
2014-06-25 14:10:00,100.27,100.28,100.19,100.19,49600.0,78.6937,78.7015,78.6309,78.6309,49600.0
2014-06-25 14:20:00,100.2,100.27,100.19,100.24,41400.0,78.6388,78.6937,78.6309,78.6701,41400.0
2014-06-25 14:30:00,100.24,100.28,100.2,100.25,30700.0,78.6701,78.7015,78.6388,78.678,30700.0
2014-06-25 14:40:00,100.26,100.26,100.1,100.12,45300.0,78.6858,78.6858,78.5603,78.576,45300.0
2014-06-25 14:50:00,100.12,100.17,100.06,100.06,47700.0,78.576,78.6152,78.5289,78.5289,47700.0
2014-06-25 15:00:00,100.07,100.14,100.06,100.14,65400.0,78.5367,78.5917,78.5289,78.5917,65400.0
2014-06-25 15:10:00,100.13,100.2,100.13,100.15,32000.0,78.5838,78.6388,78.5838,78.5995,32000.0
2014-06-25 15:20:00,100.15,100.2,100.13,100.15,57900.0,78.5995,78.6388,78.5838,78.5995,57900.0
2014-06-25 15:30:00,100.16,100.28,100.16,100.28,68000.0,78.6074,78.7015,78.6074,78.7015,68000.0
2014-06-25 15:40:00,100.27,100.29,100.24,100.25,58500.0,78.6937,78.7094,78.6701,78.678,58500.0
2014-06-25 15:50:00,100.24,100.25,100.08,100.08,175200.0,78.6701,78.678,78.5446,78.5446,175200.0
2014-06-26 09:30:00,100.21,100.3,99.64,99.64,122500.0,78.6466,78.7172,78.1993,78.1993,122500.0
2014-06-26 09:40:00,99.63,99.7,99.27,99.29,96600.0,78.1914,78.2463,77.9089,77.9246,96600.0
2014-06-26 09:50:00,99.3,99.59,99.18,99.51,66200.0,77.9324,78.16,77.8382,78.0972,66200.0
2014-06-26 10:00:00,99.51,99.71,99.51,99.57,69100.0,78.0972,78.2542,78.0972,78.1443,69100.0
2014-06-26 10:10:00,99.57,99.6,99.43,99.56,62800.0,78.1443,78.1679,78.0344,78.1365,62800.0
2014-06-26 10:20:00,99.56,99.77,99.56,99.66,44700.0,78.1365,78.3013,78.1365,78.215,44700.0
2014-06-26 10:30:00,99.67,99.7,99.31,99.41,51900.0,78.2228,78.2463,77.9403,78.0187,51900.0
2014-06-26 10:40:00,99.43,99.51,99.34,99.36,39700.0,78.0344,78.0972,77.9638,77.9795,39700.0
2014-06-26 10:50:00,99.36,99.37,99.29,99.32,34500.0,77.9795,77.9874,77.9246,77.9481,34500.0
2014-06-26 11:00:00,99.33,99.55,99.32,99.55,45700.0,77.956,78.1286,77.9481,78.1286,45700.0
2014-06-26 11:10:00,99.53,99.57,99.31,99.32,75900.0,78.1129,78.1443,77.9403,77.9481,75900.0
2014-06-26 11:20:00,99.33,99.41,99.32,99.36,29900.0,77.956,78.0187,77.9481,77.9795,29900.0
2014-06-26 11:30:00,99.36,99.37,99.18,99.22,111100.0,77.9795,77.9874,77.8382,77.8696,111100.0
2014-06-26 11:40:00,99.21,99.3,99.19,99.28,68900.0,77.8618,77.9324,77.8461,77.9167,68900.0
2014-06-26 11:50:00,99.29,99.35,99.25,99.34,81900.0,77.9246,77.9717,77.8932,77.9638,81900.0
2014-06-26 12:00:00,99.34,99.36,99.21,99.21,65600.0,77.9638,77.9795,77.8618,77.8618,65600.0
2014-06-26 12:10:00,99.21,99.3,99.18,99.29,62300.0,77.8618,77.9324,77.8382,77.9246,62300.0
2014-06-26 12:20:00,99.3,99.3,99.21,99.29,46000.0,77.9324,77.9324,77.8618,77.9246,46000.0
2014-06-26 12:30:00,99.3,99.31,99.22,99.25,47700.0,77.9324,77.9403,77.8696,77.8932,47700.0
2014-06-26 12:40:00,99.25,99.28,99.2,99.26,36500.0,77.8932,77.9167,77.8539,77.901,36500.0
2014-06-26 12:50:00,99.26,99.27,99.21,99.21,60300.0,77.901,77.9089,77.8618,77.8618,60300.0
2014-06-26 13:00:00,99.23,99.24,99.2,99.22,65300.0,77.8775,77.8853,77.8539,77.8696,65300.0
2014-06-26 13:10:00,99.21,99.22,99.17,99.18,74600.0,77.8618,77.8696,77.8304,77.8382,74600.0
2014-06-26 13:20:00,99.19,99.29,99.16,99.23,162600.0,77.8461,77.9246,77.8225,77.8775,162600.0
2014-06-26 13:30:00,99.23,99.29,99.21,99.28,80200.0,77.8775,77.9246,77.8618,77.9167,80200.0
2014-06-26 13:40:00,99.29,99.42,99.26,99.35,91200.0,77.9246,78.0266,77.901,77.9717,91200.0
2014-06-26 13:50:00,99.35,99.37,99.29,99.34,74600.0,77.9717,77.9874,77.9246,77.9638,74600.0
2014-06-26 14:00:00,99.34,99.39,99.32,99.35,49200.0,77.9638,78.003,77.9481,77.9717,49200.0
2014-06-26 14:10:00,99.34,99.38,99.3,99.37,40800.0,77.9638,77.9952,77.9324,77.9874,40800.0
2014-06-26 14:20:00,99.37,99.47,99.34,99.47,37800.0,77.9874,78.0658,77.9638,78.0658,37800.0
2014-06-26 14:30:00,99.47,99.47,99.39,99.45,55200.0,78.0658,78.0658,78.003,78.0501,55200.0
2014-06-26 14:40:00,99.45,99.5,99.39,99.42,98400.0,78.0501,78.0894,78.003,78.0266,98400.0
2014-06-26 14:50:00,99.42,99.49,99.42,99.49,48400.0,78.0266,78.0815,78.0266,78.0815,48400.0
2014-06-26 15:00:00,99.47,99.68,99.45,99.63,59300.0,78.0658,78.2306,78.0501,78.1914,59300.0
2014-06-26 15:10:00,99.63,99.68,99.59,99.63,51000.0,78.1914,78.2306,78.16,78.1914,51000.0
2014-06-26 15:20:00,99.62,99.67,99.55,99.66,49700.0,78.1836,78.2228,78.1286,78.215,49700.0
2014-06-26 15:30:00,99.64,99.64,99.52,99.59,49600.0,78.1993,78.1993,78.1051,78.16,49600.0
2014-06-26 15:40:00,99.58,99.64,99.56,99.64,67100.0,78.1522,78.1993,78.1365,78.1993,67100.0
2014-06-26 15:50:00,99.63,99.7,99.56,99.56,177100.0,78.1914,78.2463,78.1365,78.1365,177100.0
2014-06-27 09:30:00,99.57,99.6,99.31,99.57,79500.0,78.1443,78.1679,77.9403,78.1443,79500.0
2014-06-27 09:40:00,99.59,99.92,99.57,99.9,37100.0,78.16,78.419,78.1443,78.4033,37100.0
2014-06-27 09:50:00,99.88,99.94,99.67,99.67,34600.0,78.3876,78.4347,78.2228,78.2228,34600.0
2014-06-27 10:00:00,99.66,99.77,99.54,99.65,48400.0,78.215,78.3013,78.1208,78.2071,48400.0
2014-06-27 10:10:00,99.67,99.79,99.58,99.7,37400.0,78.2228,78.317,78.1522,78.2463,37400.0
2014-06-27 10:20:00,99.7,99.86,99.68,99.8,33800.0,78.2463,78.3719,78.2306,78.3248,33800.0
2014-06-27 10:30:00,99.79,99.81,99.72,99.76,19200.0,78.317,78.3327,78.262,78.2934,19200.0
2014-06-27 10:40:00,99.76,99.77,99.64,99.65,24000.0,78.2934,78.3013,78.1993,78.2071,24000.0
2014-06-27 10:50:00,99.65,99.66,99.49,99.52,42200.0,78.2071,78.215,78.0815,78.1051,42200.0
2014-06-27 11:00:00,99.51,99.59,99.47,99.49,48500.0,78.0972,78.16,78.0658,78.0815,48500.0
2014-06-27 11:10:00,99.52,99.56,99.4,99.48,34300.0,78.1051,78.1365,78.0109,78.0737,34300.0
2014-06-27 11:20:00,99.52,99.63,99.52,99.56,22100.0,78.1051,78.1914,78.1051,78.1365,22100.0
2014-06-27 11:30:00,99.57,99.59,99.53,99.58,27200.0,78.1443,78.16,78.1129,78.1522,27200.0
2014-06-27 11:40:00,99.58,99.58,99.5,99.55,76200.0,78.1522,78.1522,78.0894,78.1286,76200.0
2014-06-27 11:50:00,99.57,99.59,99.53,99.59,32200.0,78.1443,78.16,78.1129,78.16,32200.0
2014-06-27 12:00:00,99.6,99.62,99.51,99.52,20700.0,78.1679,78.1836,78.0972,78.1051,20700.0
2014-06-27 12:10:00,99.51,99.57,99.48,99.51,25200.0,78.0972,78.1443,78.0737,78.0972,25200.0
2014-06-27 12:20:00,99.52,99.56,99.44,99.45,25200.0,78.1051,78.1365,78.0423,78.0501,25200.0
2014-06-27 12:30:00,99.44,99.48,99.36,99.47,16500.0,78.0423,78.0737,77.9795,78.0658,16500.0
2014-06-27 12:40:00,99.45,99.45,99.34,99.38,15900.0,78.0501,78.0501,77.9638,77.9952,15900.0
2014-06-27 12:50:00,99.39,99.47,99.33,99.47,12600.0,78.003,78.0658,77.956,78.0658,12600.0
2014-06-27 13:00:00,99.45,99.46,99.35,99.35,9600.0,78.0501,78.058,77.9717,77.9717,9600.0
2014-06-27 13:10:00,99.36,99.41,99.16,99.18,30900.0,77.9795,78.0187,77.8225,77.8382,30900.0
2014-06-27 13:20:00,99.18,99.27,99.18,99.26,13800.0,77.8382,77.9089,77.8382,77.901,13800.0
2014-06-27 13:30:00,99.26,99.36,99.21,99.34,13700.0,77.901,77.9795,77.8618,77.9638,13700.0
2014-06-27 13:40:00,99.35,99.36,99.24,99.29,19400.0,77.9717,77.9795,77.8853,77.9246,19400.0
2014-06-27 13:50:00,99.31,99.41,99.29,99.33,14500.0,77.9403,78.0187,77.9246,77.956,14500.0
2014-06-27 14:00:00,99.34,99.46,99.33,99.42,24900.0,77.9638,78.058,77.956,78.0266,24900.0
2014-06-27 14:10:00,99.43,99.46,99.41,99.45,22900.0,78.0344,78.058,78.0187,78.0501,22900.0
2014-06-27 14:20:00,99.45,99.51,99.4,99.41,35000.0,78.0501,78.0972,78.0109,78.0187,35000.0
2014-06-27 14:30:00,99.42,99.55,99.4,99.53,20000.0,78.0266,78.1286,78.0109,78.1129,20000.0
2014-06-27 14:40:00,99.54,99.57,99.48,99.52,28700.0,78.1208,78.1443,78.0737,78.1051,28700.0
2014-06-27 14:50:00,99.51,99.51,99.32,99.33,36900.0,78.0972,78.0972,77.9481,77.956,36900.0
2014-06-27 15:00:00,99.33,99.39,99.31,99.39,70100.0,77.956,78.003,77.9403,78.003,70100.0
2014-06-27 15:10:00,99.39,99.41,99.36,99.36,29800.0,78.003,78.0187,77.9795,77.9795,29800.0
2014-06-27 15:20:00,99.37,99.43,99.36,99.42,50100.0,77.9874,78.0344,77.9795,78.0266,50100.0
2014-06-27 15:30:00,99.43,99.58,99.43,99.55,75400.0,78.0344,78.1522,78.0344,78.1286,75400.0
2014-06-27 15:40:00,99.55,99.78,99.55,99.63,139100.0,78.1286,78.3091,78.1286,78.1914,139100.0
2014-06-27 15:50:00,99.63,99.71,99.46,99.59,327400.0,78.1914,78.2542,78.058,78.16,327400.0
2014-06-30 09:30:00,99.54,100.66,99.54,100.59,146800.0,78.1208,78.9998,78.1208,78.9448,146800.0
2014-06-30 09:40:00,100.6,100.82,100.33,100.64,121600.0,78.9527,79.1253,78.7408,78.9841,121600.0
2014-06-30 09:50:00,100.65,100.84,100.52,100.7,108700.0,78.9919,79.141,78.8899,79.0312,108700.0
2014-06-30 10:00:00,100.7,100.74,100.54,100.54,87300.0,79.0312,79.0626,78.9056,78.9056,87300.0
2014-06-30 10:10:00,100.57,100.58,100.37,100.45,145900.0,78.9291,78.937,78.7722,78.835,145900.0
2014-06-30 10:20:00,100.45,100.47,100.39,100.42,44400.0,78.835,78.8507,78.7879,78.8114,44400.0
2014-06-30 10:30:00,100.42,100.44,100.29,100.38,91600.0,78.8114,78.8271,78.7094,78.78,91600.0
2014-06-30 10:40:00,100.39,100.47,100.15,100.15,100500.0,78.7879,78.8507,78.5995,78.5995,100500.0
2014-06-30 10:50:00,100.14,100.18,99.99,100.16,135600.0,78.5917,78.6231,78.4739,78.6074,135600.0
2014-06-30 11:00:00,100.15,100.27,100.07,100.25,52700.0,78.5995,78.6937,78.5367,78.678,52700.0
2014-06-30 11:10:00,100.25,100.31,100.24,100.31,50800.0,78.678,78.7251,78.6701,78.7251,50800.0
2014-06-30 11:20:00,100.31,100.5,100.31,100.4,50400.0,78.7251,78.8742,78.7251,78.7957,50400.0
2014-06-30 11:30:00,100.4,100.41,100.37,100.38,22800.0,78.7957,78.8036,78.7722,78.78,22800.0
2014-06-30 11:40:00,100.39,100.39,100.24,100.25,41800.0,78.7879,78.7879,78.6701,78.678,41800.0
2014-06-30 11:50:00,100.23,100.29,100.23,100.25,32100.0,78.6623,78.7094,78.6623,78.678,32100.0
2014-06-30 12:00:00,100.25,100.31,100.23,100.26,83900.0,78.678,78.7251,78.6623,78.6858,83900.0
2014-06-30 12:10:00,100.27,100.41,100.23,100.41,56000.0,78.6937,78.8036,78.6623,78.8036,56000.0
2014-06-30 12:20:00,100.42,100.53,100.42,100.48,55100.0,78.8114,78.8977,78.8114,78.8585,55100.0
2014-06-30 12:30:00,100.47,100.48,100.38,100.42,27800.0,78.8507,78.8585,78.78,78.8114,27800.0
2014-06-30 12:40:00,100.43,100.44,100.38,100.4,27400.0,78.8193,78.8271,78.78,78.7957,27400.0
2014-06-30 12:50:00,100.4,100.4,100.24,100.4,81000.0,78.7957,78.7957,78.6701,78.7957,81000.0
2014-06-30 13:00:00,100.4,100.46,100.34,100.35,24100.0,78.7957,78.8428,78.7486,78.7565,24100.0
2014-06-30 13:10:00,100.35,100.43,100.33,100.36,41300.0,78.7565,78.8193,78.7408,78.7643,41300.0
2014-06-30 13:20:00,100.35,100.43,100.34,100.42,14400.0,78.7565,78.8193,78.7486,78.8114,14400.0
2014-06-30 13:30:00,100.42,100.46,100.29,100.3,99000.0,78.8114,78.8428,78.7094,78.7172,99000.0
2014-06-30 13:40:00,100.31,100.37,100.28,100.35,18100.0,78.7251,78.7722,78.7015,78.7565,18100.0
2014-06-30 13:50:00,100.35,100.37,100.21,100.23,41200.0,78.7565,78.7722,78.6466,78.6623,41200.0
2014-06-30 14:00:00,100.25,100.29,100.19,100.2,31300.0,78.678,78.7094,78.6309,78.6388,31300.0
2014-06-30 14:10:00,100.2,100.21,100.14,100.15,33200.0,78.6388,78.6466,78.5917,78.5995,33200.0
2014-06-30 14:20:00,100.15,100.19,100.09,100.18,40500.0,78.5995,78.6309,78.5524,78.6231,40500.0
2014-06-30 14:30:00,100.17,100.18,100.06,100.07,53700.0,78.6152,78.6231,78.5289,78.5367,53700.0
2014-06-30 14:40:00,100.07,100.08,100.0,100.03,20000.0,78.5367,78.5446,78.4818,78.5053,20000.0
2014-06-30 14:50:00,100.02,100.11,100.01,100.05,34200.0,78.4975,78.5681,78.4896,78.521,34200.0
2014-06-30 15:00:00,100.04,100.04,99.97,99.98,64400.0,78.5132,78.5132,78.4582,78.4661,64400.0
2014-06-30 15:10:00,99.98,100.01,99.96,99.99,37400.0,78.4661,78.4896,78.4504,78.4739,37400.0
2014-06-30 15:20:00,100.0,100.02,99.91,99.92,47200.0,78.4818,78.4975,78.4112,78.419,47200.0
2014-06-30 15:30:00,99.92,99.98,99.89,99.91,47500.0,78.419,78.4661,78.3955,78.4112,47500.0
2014-06-30 15:40:00,99.89,99.91,99.71,99.76,151200.0,78.3955,78.4112,78.2542,78.2934,151200.0
2014-06-30 15:50:00,99.76,99.81,99.65,99.76,365100.0,78.2934,78.3327,78.2071,78.2934,365100.0
2014-07-01 09:30:00,99.96,100.24,99.82,100.06,127000.0,78.4504,78.6701,78.3405,78.5289,127000.0
2014-07-01 09:40:00,100.05,100.09,99.83,99.88,114900.0,78.521,78.5524,78.3484,78.3876,114900.0
2014-07-01 09:50:00,99.87,100.0,99.87,99.92,50600.0,78.3798,78.4818,78.3798,78.419,50600.0
2014-07-01 10:00:00,99.9,100.04,99.77,100.0,75300.0,78.4033,78.5132,78.3013,78.4818,75300.0
2014-07-01 10:10:00,100.0,100.1,99.98,100.02,62600.0,78.4818,78.5603,78.4661,78.4975,62600.0
2014-07-01 10:20:00,100.02,100.05,99.84,99.88,78200.0,78.4975,78.521,78.3562,78.3876,78200.0
2014-07-01 10:30:00,99.88,100.03,99.88,99.95,38300.0,78.3876,78.5053,78.3876,78.4425,38300.0
2014-07-01 10:40:00,99.96,100.0,99.9,99.99,31600.0,78.4504,78.4818,78.4033,78.4739,31600.0
2014-07-01 10:50:00,99.99,100.03,99.92,100.02,68300.0,78.4739,78.5053,78.419,78.4975,68300.0
2014-07-01 11:00:00,100.02,100.06,99.98,100.01,82100.0,78.4975,78.5289,78.4661,78.4896,82100.0
2014-07-01 11:10:00,100.01,100.07,99.97,100.06,53500.0,78.4896,78.5367,78.4582,78.5289,53500.0
2014-07-01 11:20:00,100.08,100.11,99.99,100.08,88200.0,78.5446,78.5681,78.4739,78.5446,88200.0
2014-07-01 11:30:00,100.09,100.14,99.99,100.13,108500.0,78.5524,78.5917,78.4739,78.5838,108500.0
2014-07-01 11:40:00,100.12,100.36,100.12,100.31,50900.0,78.576,78.7643,78.576,78.7251,50900.0
2014-07-01 11:50:00,100.33,100.37,100.18,100.35,65800.0,78.7408,78.7722,78.6231,78.7565,65800.0
2014-07-01 12:00:00,100.37,100.46,100.28,100.32,37900.0,78.7722,78.8428,78.7015,78.7329,37900.0
2014-07-01 12:10:00,100.33,100.38,100.24,100.3,38400.0,78.7408,78.78,78.6701,78.7172,38400.0
2014-07-01 12:20:00,100.31,100.37,100.26,100.36,17800.0,78.7251,78.7722,78.6858,78.7643,17800.0
2014-07-01 12:30:00,100.36,100.43,100.36,100.39,28700.0,78.7643,78.8193,78.7643,78.7879,28700.0
2014-07-01 12:40:00,100.39,100.44,100.32,100.44,48500.0,78.7879,78.8271,78.7329,78.8271,48500.0
2014-07-01 12:50:00,100.44,100.44,100.34,100.37,25900.0,78.8271,78.8271,78.7486,78.7722,25900.0
2014-07-01 13:00:00,100.38,100.45,100.34,100.43,75200.0,78.78,78.835,78.7486,78.8193,75200.0
2014-07-01 13:10:00,100.42,100.46,100.36,100.37,51200.0,78.8114,78.8428,78.7643,78.7722,51200.0
2014-07-01 13:20:00,100.35,100.68,100.35,100.55,72800.0,78.7565,79.0155,78.7565,78.9134,72800.0
2014-07-01 13:30:00,100.53,100.59,100.4,100.44,258500.0,78.8977,78.9448,78.7957,78.8271,258500.0
2014-07-01 13:40:00,100.46,100.51,100.39,100.51,50400.0,78.8428,78.882,78.7879,78.882,50400.0
2014-07-01 13:50:00,100.5,100.51,100.35,100.36,44700.0,78.8742,78.882,78.7565,78.7643,44700.0
2014-07-01 14:00:00,100.35,100.37,100.28,100.29,42500.0,78.7565,78.7722,78.7015,78.7094,42500.0
2014-07-01 14:10:00,100.29,100.43,100.28,100.4,21700.0,78.7094,78.8193,78.7015,78.7957,21700.0
2014-07-01 14:20:00,100.41,100.42,100.25,100.27,79300.0,78.8036,78.8114,78.678,78.6937,79300.0
2014-07-01 14:30:00,100.26,100.31,100.25,100.3,30900.0,78.6858,78.7251,78.678,78.7172,30900.0
2014-07-01 14:40:00,100.3,100.3,100.2,100.27,48700.0,78.7172,78.7172,78.6388,78.6937,48700.0
2014-07-01 14:50:00,100.26,100.38,100.26,100.38,38800.0,78.6858,78.78,78.6858,78.78,38800.0
2014-07-01 15:00:00,100.37,100.37,100.3,100.35,81900.0,78.7722,78.7722,78.7172,78.7565,81900.0
2014-07-01 15:10:00,100.36,100.39,100.26,100.34,94400.0,78.7643,78.7879,78.6858,78.7486,94400.0
2014-07-01 15:20:00,100.34,100.43,100.3,100.4,99600.0,78.7486,78.8193,78.7172,78.7957,99600.0
2014-07-01 15:30:00,100.39,100.46,100.36,100.45,47100.0,78.7879,78.8428,78.7643,78.835,47100.0
2014-07-01 15:40:00,100.44,100.45,100.3,100.3,72600.0,78.8271,78.835,78.7172,78.7172,72600.0
2014-07-01 15:50:00,100.3,100.3,100.07,100.1,194500.0,78.7172,78.7172,78.5367,78.5603,194500.0
2014-07-02 09:30:00,100.05,100.78,99.99,100.48,135800.0,78.521,79.0939,78.4739,78.8585,135800.0
2014-07-02 09:40:00,100.5,100.5,99.91,100.01,174500.0,78.8742,78.8742,78.4112,78.4896,174500.0
2014-07-02 09:50:00,100.01,100.13,99.96,100.0,141700.0,78.4896,78.5838,78.4504,78.4818,141700.0
2014-07-02 10:00:00,100.03,100.47,100.0,100.16,133400.0,78.5053,78.8507,78.4818,78.6074,133400.0
2014-07-02 10:10:00,100.16,100.44,100.16,100.39,58700.0,78.6074,78.8271,78.6074,78.7879,58700.0
2014-07-02 10:20:00,100.38,100.44,100.31,100.31,35800.0,78.78,78.8271,78.7251,78.7251,35800.0
2014-07-02 10:30:00,100.31,100.5,100.28,100.5,43500.0,78.7251,78.8742,78.7015,78.8742,43500.0
2014-07-02 10:40:00,100.5,100.64,100.47,100.52,68700.0,78.8742,78.9841,78.8507,78.8899,68700.0
2014-07-02 10:50:00,100.53,100.61,100.49,100.57,74400.0,78.8977,78.9605,78.8663,78.9291,74400.0
2014-07-02 11:00:00,100.58,100.66,100.48,100.52,57400.0,78.937,78.9998,78.8585,78.8899,57400.0
2014-07-02 11:10:00,100.51,100.56,100.5,100.5,99100.0,78.882,78.9213,78.8742,78.8742,99100.0
2014-07-02 11:20:00,100.5,100.53,100.39,100.51,103100.0,78.8742,78.8977,78.7879,78.882,103100.0
2014-07-02 11:30:00,100.51,100.54,100.44,100.5,65400.0,78.882,78.9056,78.8271,78.8742,65400.0
2014-07-02 11:40:00,100.5,100.56,100.36,100.4,365100.0,78.8742,78.9213,78.7643,78.7957,365100.0
2014-07-02 11:50:00,100.4,100.41,100.24,100.25,103100.0,78.7957,78.8036,78.6701,78.678,103100.0
2014-07-02 12:00:00,100.25,100.29,100.25,100.25,36100.0,78.678,78.7094,78.678,78.678,36100.0
2014-07-02 12:10:00,100.26,100.31,100.21,100.23,40900.0,78.6858,78.7251,78.6466,78.6623,40900.0
2014-07-02 12:20:00,100.21,100.26,100.18,100.22,56400.0,78.6466,78.6858,78.6231,78.6544,56400.0
2014-07-02 12:30:00,100.21,100.24,100.18,100.24,21900.0,78.6466,78.6701,78.6231,78.6701,21900.0
2014-07-02 12:40:00,100.24,100.26,100.19,100.2,52000.0,78.6701,78.6858,78.6309,78.6388,52000.0
2014-07-02 12:50:00,100.2,100.26,100.17,100.25,29100.0,78.6388,78.6858,78.6152,78.678,29100.0
2014-07-02 13:00:00,100.27,100.28,100.2,100.22,33700.0,78.6937,78.7015,78.6388,78.6544,33700.0
2014-07-02 13:10:00,100.21,100.22,100.2,100.21,21500.0,78.6466,78.6544,78.6388,78.6466,21500.0
2014-07-02 13:20:00,100.21,100.26,100.21,100.26,19100.0,78.6466,78.6858,78.6466,78.6858,19100.0
2014-07-02 13:30:00,100.26,100.27,100.15,100.17,40500.0,78.6858,78.6937,78.5995,78.6152,40500.0
2014-07-02 13:40:00,100.17,100.19,100.1,100.11,35500.0,78.6152,78.6309,78.5603,78.5681,35500.0
2014-07-02 13:50:00,100.12,100.15,100.02,100.03,108400.0,78.576,78.5995,78.4975,78.5053,108400.0
2014-07-02 14:00:00,100.03,100.05,100.0,100.01,71500.0,78.5053,78.521,78.4818,78.4896,71500.0
2014-07-02 14:10:00,100.01,100.13,100.0,100.13,20900.0,78.4896,78.5838,78.4818,78.5838,20900.0
2014-07-02 14:20:00,100.12,100.13,100.08,100.13,26900.0,78.576,78.5838,78.5446,78.5838,26900.0
2014-07-02 14:30:00,100.13,100.19,100.09,100.09,63400.0,78.5838,78.6309,78.5524,78.5524,63400.0
2014-07-02 14:40:00,100.1,100.19,100.09,100.15,107700.0,78.5603,78.6309,78.5524,78.5995,107700.0
2014-07-02 14:50:00,100.15,100.16,100.08,100.1,28700.0,78.5995,78.6074,78.5446,78.5603,28700.0
2014-07-02 15:00:00,100.1,100.13,100.03,100.03,26400.0,78.5603,78.5838,78.5053,78.5053,26400.0
2014-07-02 15:10:00,100.02,100.1,100.02,100.08,33000.0,78.4975,78.5603,78.4975,78.5446,33000.0
2014-07-02 15:20:00,100.08,100.1,100.02,100.07,32700.0,78.5446,78.5603,78.4975,78.5367,32700.0
2014-07-02 15:30:00,100.07,100.1,100.04,100.05,57600.0,78.5367,78.5603,78.5132,78.521,57600.0
2014-07-02 15:40:00,100.05,100.13,100.0,100.12,101100.0,78.521,78.5838,78.4818,78.576,101100.0
2014-07-02 15:50:00,100.12,100.13,100.03,100.08,124600.0,78.576,78.5838,78.5053,78.5446,124600.0
2014-07-03 09:30:00,100.19,100.75,100.19,100.38,155300.0,78.6309,79.0704,78.6309,78.78,155300.0
2014-07-03 09:40:00,100.4,100.65,100.25,100.3,168100.0,78.7957,78.9919,78.678,78.7172,168100.0
2014-07-03 09:50:00,100.29,100.39,100.18,100.25,140700.0,78.7094,78.7879,78.6231,78.678,140700.0
2014-07-03 10:00:00,100.24,100.39,100.18,100.25,173900.0,78.6701,78.7879,78.6231,78.678,173900.0
2014-07-03 10:10:00,100.26,100.38,100.25,100.34,169800.0,78.6858,78.78,78.678,78.7486,169800.0
2014-07-03 10:20:00,100.36,100.49,100.23,100.27,128200.0,78.7643,78.8663,78.6623,78.6937,128200.0
2014-07-03 10:30:00,100.27,100.38,100.24,100.34,65100.0,78.6937,78.78,78.6701,78.7486,65100.0
2014-07-03 10:40:00,100.34,100.53,100.26,100.51,59200.0,78.7486,78.8977,78.6858,78.882,59200.0
2014-07-03 10:50:00,100.52,100.75,100.48,100.54,90500.0,78.8899,79.0704,78.8585,78.9056,90500.0
2014-07-03 11:00:00,100.52,100.77,100.51,100.76,82000.0,78.8899,79.0861,78.882,79.0783,82000.0
2014-07-03 11:10:00,100.75,100.76,100.53,100.69,93500.0,79.0704,79.0783,78.8977,79.0233,93500.0
2014-07-03 11:20:00,100.69,100.93,100.69,100.85,34800.0,79.0233,79.2117,79.0233,79.1489,34800.0
2014-07-03 11:30:00,100.83,101.0,100.82,100.98,37900.0,79.1332,79.2666,79.1253,79.2509,37900.0
2014-07-03 11:40:00,100.97,101.0,100.92,100.95,39800.0,79.2431,79.2666,79.2038,79.2274,39800.0
2014-07-03 11:50:00,100.95,101.0,100.93,100.96,30100.0,79.2274,79.2666,79.2117,79.2352,30100.0
2014-07-03 12:00:00,100.95,101.0,100.95,101.0,47200.0,79.2274,79.2666,79.2274,79.2666,47200.0
2014-07-03 12:10:00,101.0,101.08,101.0,101.03,54300.0,79.2666,79.3294,79.2666,79.2902,54300.0
2014-07-03 12:20:00,101.02,101.07,100.96,100.96,46900.0,79.2823,79.3215,79.2352,79.2352,46900.0
2014-07-03 12:30:00,100.98,101.0,100.91,100.95,44200.0,79.2509,79.2666,79.196,79.2274,44200.0
2014-07-03 12:40:00,100.96,100.99,100.86,100.98,71700.0,79.2352,79.2588,79.1567,79.2509,71700.0
2014-07-03 12:50:00,100.98,101.09,100.87,100.99,181500.0,79.2509,79.3372,79.1646,79.2588,181500.0
2014-07-07 09:30:00,101.2,101.2,100.38,100.5,155300.0,79.4236,79.4236,78.78,78.8742,155300.0
2014-07-07 09:40:00,100.47,100.5,100.18,100.19,59000.0,78.8507,78.8742,78.6231,78.6309,59000.0
2014-07-07 09:50:00,100.18,100.31,100.12,100.31,84700.0,78.6231,78.7251,78.576,78.7251,84700.0
2014-07-07 10:00:00,100.31,100.31,100.06,100.19,47200.0,78.7251,78.7251,78.5289,78.6309,47200.0
2014-07-07 10:10:00,100.21,100.31,100.18,100.28,48900.0,78.6466,78.7251,78.6231,78.7015,48900.0
2014-07-07 10:20:00,100.28,100.29,100.14,100.2,48900.0,78.7015,78.7094,78.5917,78.6388,48900.0
2014-07-07 10:30:00,100.19,100.24,100.13,100.22,61200.0,78.6309,78.6701,78.5838,78.6544,61200.0
2014-07-07 10:40:00,100.21,100.24,100.18,100.18,29600.0,78.6466,78.6701,78.6231,78.6231,29600.0
2014-07-07 10:50:00,100.19,100.19,99.92,100.11,84300.0,78.6309,78.6309,78.419,78.5681,84300.0
2014-07-07 11:00:00,100.11,100.13,99.98,100.0,56600.0,78.5681,78.5838,78.4661,78.4818,56600.0
2014-07-07 11:10:00,100.02,100.08,99.98,99.99,40700.0,78.4975,78.5446,78.4661,78.4739,40700.0
2014-07-07 11:20:00,100.0,100.07,99.9,100.06,80300.0,78.4818,78.5367,78.4033,78.5289,80300.0
2014-07-07 11:30:00,100.06,100.06,99.93,100.01,48300.0,78.5289,78.5289,78.4269,78.4896,48300.0
2014-07-07 11:40:00,100.01,100.03,99.93,99.94,34300.0,78.4896,78.5053,78.4269,78.4347,34300.0
2014-07-07 11:50:00,99.94,100.02,99.94,100.0,48100.0,78.4347,78.4975,78.4347,78.4818,48100.0
2014-07-07 12:00:00,100.0,100.1,99.98,99.98,131200.0,78.4818,78.5603,78.4661,78.4661,131200.0
2014-07-07 12:10:00,99.99,100.04,99.96,100.0,39000.0,78.4739,78.5132,78.4504,78.4818,39000.0
2014-07-07 12:20:00,100.0,100.03,99.98,99.98,20000.0,78.4818,78.5053,78.4661,78.4661,20000.0
2014-07-07 12:30:00,99.98,99.99,99.89,99.89,32900.0,78.4661,78.4739,78.3955,78.3955,32900.0
2014-07-07 12:40:00,99.89,99.92,99.75,99.76,41300.0,78.3955,78.419,78.2856,78.2934,41300.0
2014-07-07 12:50:00,99.76,99.79,99.72,99.72,31000.0,78.2934,78.317,78.262,78.262,31000.0
2014-07-07 13:00:00,99.73,99.82,99.71,99.82,59900.0,78.2699,78.3405,78.2542,78.3405,59900.0
2014-07-07 13:10:00,99.82,99.86,99.79,99.84,20800.0,78.3405,78.3719,78.317,78.3562,20800.0
2014-07-07 13:20:00,99.84,99.85,99.78,99.81,33600.0,78.3562,78.3641,78.3091,78.3327,33600.0
2014-07-07 13:30:00,99.81,99.99,99.81,99.93,43600.0,78.3327,78.4739,78.3327,78.4269,43600.0
2014-07-07 13:40:00,99.93,100.01,99.92,100.01,38700.0,78.4269,78.4896,78.419,78.4896,38700.0
2014-07-07 13:50:00,100.02,100.13,100.0,100.12,33800.0,78.4975,78.5838,78.4818,78.576,33800.0
2014-07-07 14:00:00,100.12,100.14,100.1,100.13,37000.0,78.576,78.5917,78.5603,78.5838,37000.0
2014-07-07 14:10:00,100.13,100.19,100.08,100.18,57900.0,78.5838,78.6309,78.5446,78.6231,57900.0
2014-07-07 14:20:00,100.19,100.19,100.12,100.19,37200.0,78.6309,78.6309,78.576,78.6309,37200.0
2014-07-07 14:30:00,100.19,100.19,100.09,100.13,51500.0,78.6309,78.6309,78.5524,78.5838,51500.0
2014-07-07 14:40:00,100.13,100.13,100.05,100.11,41100.0,78.5838,78.5838,78.521,78.5681,41100.0
2014-07-07 14:50:00,100.11,100.18,100.09,100.16,87500.0,78.5681,78.6231,78.5524,78.6074,87500.0
2014-07-07 15:00:00,100.16,100.2,100.12,100.19,51400.0,78.6074,78.6388,78.576,78.6309,51400.0
2014-07-07 15:10:00,100.2,100.2,100.11,100.2,47400.0,78.6388,78.6388,78.5681,78.6388,47400.0
2014-07-07 15:20:00,100.2,100.2,100.03,100.04,42400.0,78.6388,78.6388,78.5053,78.5132,42400.0
2014-07-07 15:30:00,100.03,100.05,99.99,100.02,70700.0,78.5053,78.521,78.4739,78.4975,70700.0
2014-07-07 15:40:00,100.01,100.15,99.98,100.12,108300.0,78.4896,78.5995,78.4661,78.576,108300.0
2014-07-07 15:50:00,100.1,100.28,100.1,100.26,193600.0,78.5603,78.7015,78.5603,78.6858,193600.0
2014-07-08 09:30:00,100.02,100.34,99.99,99.99,84800.0,78.4975,78.7486,78.4739,78.4739,84800.0
2014-07-08 09:40:00,100.01,100.11,99.97,99.99,38300.0,78.4896,78.5681,78.4582,78.4739,38300.0
2014-07-08 09:50:00,100.0,100.05,99.88,100.03,35200.0,78.4818,78.521,78.3876,78.5053,35200.0
2014-07-08 10:00:00,99.99,100.02,99.78,99.93,27400.0,78.4739,78.4975,78.3091,78.4269,27400.0
2014-07-08 10:10:00,99.95,100.04,99.87,100.04,26300.0,78.4425,78.5132,78.3798,78.5132,26300.0
2014-07-08 10:20:00,100.03,100.08,99.81,100.01,48900.0,78.5053,78.5446,78.3327,78.4896,48900.0
2014-07-08 10:30:00,100.04,100.04,99.86,99.9,36300.0,78.5132,78.5132,78.3719,78.4033,36300.0
2014-07-08 10:40:00,99.9,99.99,99.84,99.94,28500.0,78.4033,78.4739,78.3562,78.4347,28500.0
2014-07-08 10:50:00,99.94,100.01,99.81,99.89,52200.0,78.4347,78.4896,78.3327,78.3955,52200.0
2014-07-08 11:00:00,99.88,99.95,99.8,99.95,26700.0,78.3876,78.4425,78.3248,78.4425,26700.0
2014-07-08 11:10:00,99.94,100.07,99.88,99.91,40800.0,78.4347,78.5367,78.3876,78.4112,40800.0
2014-07-08 11:20:00,99.9,99.9,99.69,99.73,46700.0,78.4033,78.4033,78.2385,78.2699,46700.0
2014-07-08 11:30:00,99.74,100.04,99.7,100.04,36300.0,78.2777,78.5132,78.2463,78.5132,36300.0
2014-07-08 11:40:00,100.02,100.06,99.8,99.95,31600.0,78.4975,78.5289,78.3248,78.4425,31600.0
2014-07-08 11:50:00,99.93,99.94,99.8,99.83,28400.0,78.4269,78.4347,78.3248,78.3484,28400.0
2014-07-08 12:00:00,99.83,99.87,99.65,99.65,30700.0,78.3484,78.3798,78.2071,78.2071,30700.0
2014-07-08 12:10:00,99.65,99.68,99.53,99.61,27100.0,78.2071,78.2306,78.1129,78.1757,27100.0
2014-07-08 12:20:00,99.61,99.83,99.61,99.83,36600.0,78.1757,78.3484,78.1757,78.3484,36600.0
2014-07-08 12:30:00,99.84,99.87,99.75,99.77,29500.0,78.3562,78.3798,78.2856,78.3013,29500.0
2014-07-08 12:40:00,99.77,99.86,99.69,99.69,21100.0,78.3013,78.3719,78.2385,78.2385,21100.0
2014-07-08 12:50:00,99.71,99.95,99.71,99.89,14100.0,78.2542,78.4425,78.2542,78.3955,14100.0
2014-07-08 13:00:00,99.89,99.93,99.7,99.72,21800.0,78.3955,78.4269,78.2463,78.262,21800.0
2014-07-08 13:10:00,99.72,99.98,99.7,99.98,19500.0,78.262,78.4661,78.2463,78.4661,19500.0
2014-07-08 13:20:00,99.98,100.0,99.86,99.87,35500.0,78.4661,78.4818,78.3719,78.3798,35500.0
2014-07-08 13:30:00,99.87,100.04,99.84,100.02,19800.0,78.3798,78.5132,78.3562,78.4975,19800.0
2014-07-08 13:40:00,100.02,100.09,99.9,99.97,26700.0,78.4975,78.5524,78.4033,78.4582,26700.0
2014-07-08 13:50:00,99.98,100.01,99.94,99.96,26200.0,78.4661,78.4896,78.4347,78.4504,26200.0
2014-07-08 14:00:00,99.97,100.0,99.92,99.96,33100.0,78.4582,78.4818,78.419,78.4504,33100.0
2014-07-08 14:10:00,99.95,100.01,99.91,99.92,31700.0,78.4425,78.4896,78.4112,78.419,31700.0
2014-07-08 14:20:00,99.92,100.01,99.92,99.98,36600.0,78.419,78.4896,78.419,78.4661,36600.0
2014-07-08 14:30:00,99.98,100.01,99.92,99.93,39000.0,78.4661,78.4896,78.419,78.4269,39000.0
2014-07-08 14:40:00,99.94,100.05,99.93,100.01,38900.0,78.4347,78.521,78.4269,78.4896,38900.0
2014-07-08 14:50:00,100.0,100.08,99.96,100.06,42800.0,78.4818,78.5446,78.4504,78.5289,42800.0
2014-07-08 15:00:00,100.06,100.09,100.0,100.09,74600.0,78.5289,78.5524,78.4818,78.5524,74600.0
2014-07-08 15:10:00,100.09,100.15,100.01,100.08,61400.0,78.5524,78.5995,78.4896,78.5446,61400.0
2014-07-08 15:20:00,100.07,100.24,100.07,100.18,60500.0,78.5367,78.6701,78.5367,78.6231,60500.0
2014-07-08 15:30:00,100.17,100.23,100.11,100.2,61400.0,78.6152,78.6623,78.5681,78.6388,61400.0
2014-07-08 15:40:00,100.2,100.23,100.09,100.1,72300.0,78.6388,78.6623,78.5524,78.5603,72300.0
2014-07-08 15:50:00,100.1,100.15,100.02,100.11,160800.0,78.5603,78.5995,78.4975,78.5681,160800.0
2014-07-09 09:30:00,100.54,100.91,100.2,100.91,74900.0,78.9056,79.196,78.6388,79.196,74900.0
2014-07-09 09:40:00,100.93,101.0,100.51,100.55,43000.0,79.2117,79.2666,78.882,78.9134,43000.0
2014-07-09 09:50:00,100.56,100.6,100.3,100.39,32800.0,78.9213,78.9527,78.7172,78.7879,32800.0
2014-07-09 10:00:00,100.41,100.52,100.3,100.52,49700.0,78.8036,78.8899,78.7172,78.8899,49700.0
2014-07-09 10:10:00,100.53,100.57,100.36,100.42,44000.0,78.8977,78.9291,78.7643,78.8114,44000.0
2014-07-09 10:20:00,100.41,100.66,100.41,100.57,30100.0,78.8036,78.9998,78.8036,78.9291,30100.0
2014-07-09 10:30:00,100.58,100.71,100.53,100.7,27600.0,78.937,79.039,78.8977,79.0312,27600.0
2014-07-09 10:40:00,100.68,100.76,100.57,100.71,29500.0,79.0155,79.0783,78.9291,79.039,29500.0
2014-07-09 10:50:00,100.71,100.75,100.6,100.74,20500.0,79.039,79.0704,78.9527,79.0626,20500.0
2014-07-09 11:00:00,100.75,100.75,100.63,100.64,28300.0,79.0704,79.0704,78.9762,78.9841,28300.0
2014-07-09 11:10:00,100.62,100.67,100.48,100.57,25600.0,78.9684,79.0076,78.8585,78.9291,25600.0
2014-07-09 11:20:00,100.59,100.75,100.57,100.66,26300.0,78.9448,79.0704,78.9291,78.9998,26300.0
2014-07-09 11:30:00,100.64,100.68,100.58,100.6,28700.0,78.9841,79.0155,78.937,78.9527,28700.0
2014-07-09 11:40:00,100.59,100.64,100.55,100.6,13000.0,78.9448,78.9841,78.9134,78.9527,13000.0
2014-07-09 11:50:00,100.6,100.73,100.6,100.7,26500.0,78.9527,79.0547,78.9527,79.0312,26500.0
2014-07-09 12:00:00,100.7,100.76,100.66,100.66,23600.0,79.0312,79.0783,78.9998,78.9998,23600.0
2014-07-09 12:10:00,100.68,100.7,100.58,100.58,21700.0,79.0155,79.0312,78.937,78.937,21700.0
2014-07-09 12:20:00,100.56,100.67,100.54,100.66,13800.0,78.9213,79.0076,78.9056,78.9998,13800.0
2014-07-09 12:30:00,100.68,100.8,100.66,100.79,36400.0,79.0155,79.1096,78.9998,79.1018,36400.0
2014-07-09 12:40:00,100.79,100.81,100.58,100.59,54100.0,79.1018,79.1175,78.937,78.9448,54100.0
2014-07-09 12:50:00,100.59,100.72,100.59,100.72,17800.0,78.9448,79.0469,78.9448,79.0469,17800.0
2014-07-09 13:00:00,100.71,100.73,100.64,100.66,23000.0,79.039,79.0547,78.9841,78.9998,23000.0
2014-07-09 13:10:00,100.66,100.68,100.59,100.59,65700.0,78.9998,79.0155,78.9448,78.9448,65700.0
2014-07-09 13:20:00,100.59,100.59,100.49,100.52,18100.0,78.9448,78.9448,78.8663,78.8899,18100.0
2014-07-09 13:30:00,100.53,100.59,100.5,100.56,18500.0,78.8977,78.9448,78.8742,78.9213,18500.0
2014-07-09 13:40:00,100.56,100.57,100.52,100.56,25700.0,78.9213,78.9291,78.8899,78.9213,25700.0
2014-07-09 13:50:00,100.57,100.63,100.57,100.61,27900.0,78.9291,78.9762,78.9291,78.9605,27900.0
2014-07-09 14:00:00,100.6,100.6,100.3,100.39,51800.0,78.9527,78.9527,78.7172,78.7879,51800.0
2014-07-09 14:10:00,100.38,100.72,100.38,100.68,25800.0,78.78,79.0469,78.78,79.0155,25800.0
2014-07-09 14:20:00,100.72,100.74,100.62,100.66,34400.0,79.0469,79.0626,78.9684,78.9998,34400.0
2014-07-09 14:30:00,100.68,100.69,100.54,100.61,20800.0,79.0155,79.0233,78.9056,78.9605,20800.0
2014-07-09 14:40:00,100.62,100.7,100.59,100.62,24200.0,78.9684,79.0312,78.9448,78.9684,24200.0
2014-07-09 14:50:00,100.64,100.7,100.6,100.61,32500.0,78.9841,79.0312,78.9527,78.9605,32500.0
2014-07-09 15:00:00,100.61,100.68,100.56,100.68,35700.0,78.9605,79.0155,78.9213,79.0155,35700.0
2014-07-09 15:10:00,100.69,100.76,100.56,100.58,42100.0,79.0233,79.0783,78.9213,78.937,42100.0
2014-07-09 15:20:00,100.57,100.61,100.54,100.58,40600.0,78.9291,78.9605,78.9056,78.937,40600.0
2014-07-09 15:30:00,100.59,100.6,100.48,100.54,54100.0,78.9448,78.9527,78.8585,78.9056,54100.0
2014-07-09 15:40:00,100.55,100.63,100.5,100.5,69500.0,78.9134,78.9762,78.8742,78.8742,69500.0
2014-07-09 15:50:00,100.52,100.61,100.46,100.61,142900.0,78.8899,78.9605,78.8428,78.9605,142900.0
2014-07-10 09:30:00,99.6,99.92,99.27,99.77,154000.0,78.1679,78.419,77.9089,78.3013,154000.0
2014-07-10 09:40:00,99.83,99.88,99.52,99.69,67400.0,78.3484,78.3876,78.1051,78.2385,67400.0
2014-07-10 09:50:00,99.66,99.81,99.48,99.68,57000.0,78.215,78.3327,78.0737,78.2306,57000.0
2014-07-10 10:00:00,99.61,99.86,99.59,99.86,64700.0,78.1757,78.3719,78.16,78.3719,64700.0
2014-07-10 10:10:00,99.84,99.85,99.61,99.69,58700.0,78.3562,78.3641,78.1757,78.2385,58700.0
2014-07-10 10:20:00,99.67,99.83,99.65,99.72,39700.0,78.2228,78.3484,78.2071,78.262,39700.0
2014-07-10 10:30:00,99.73,99.86,99.72,99.72,59000.0,78.2699,78.3719,78.262,78.262,59000.0
2014-07-10 10:40:00,99.74,99.91,99.6,99.83,64400.0,78.2777,78.4112,78.1679,78.3484,64400.0
2014-07-10 10:50:00,99.83,99.92,99.71,99.89,44800.0,78.3484,78.419,78.2542,78.3955,44800.0
2014-07-10 11:00:00,99.89,99.98,99.76,99.81,38000.0,78.3955,78.4661,78.2934,78.3327,38000.0
2014-07-10 11:10:00,99.83,99.93,99.79,99.79,24300.0,78.3484,78.4269,78.317,78.317,24300.0
2014-07-10 11:20:00,99.78,99.79,99.6,99.6,42500.0,78.3091,78.317,78.1679,78.1679,42500.0
2014-07-10 11:30:00,99.6,99.74,99.56,99.61,53000.0,78.1679,78.2777,78.1365,78.1757,53000.0
2014-07-10 11:40:00,99.62,99.74,99.6,99.7,25000.0,78.1836,78.2777,78.1679,78.2463,25000.0
2014-07-10 11:50:00,99.71,99.85,99.71,99.84,15800.0,78.2542,78.3641,78.2542,78.3562,15800.0
2014-07-10 12:00:00,99.82,99.82,99.7,99.75,26700.0,78.3405,78.3405,78.2463,78.2856,26700.0
2014-07-10 12:10:00,99.75,99.87,99.69,99.74,26000.0,78.2856,78.3798,78.2385,78.2777,26000.0
2014-07-10 12:20:00,99.74,99.87,99.73,99.81,20800.0,78.2777,78.3798,78.2699,78.3327,20800.0
2014-07-10 12:30:00,99.82,99.88,99.75,99.75,22300.0,78.3405,78.3876,78.2856,78.2856,22300.0
2014-07-10 12:40:00,99.76,99.82,99.7,99.74,17000.0,78.2934,78.3405,78.2463,78.2777,17000.0
2014-07-10 12:50:00,99.74,99.75,99.65,99.75,25800.0,78.2777,78.2856,78.2071,78.2856,25800.0
2014-07-10 13:00:00,99.75,99.77,99.65,99.7,21600.0,78.2856,78.3013,78.2071,78.2463,21600.0
2014-07-10 13:10:00,99.7,99.79,99.7,99.76,55400.0,78.2463,78.317,78.2463,78.2934,55400.0
2014-07-10 13:20:00,99.77,99.98,99.77,99.92,41000.0,78.3013,78.4661,78.3013,78.419,41000.0
2014-07-10 13:30:00,99.94,99.95,99.82,99.91,23500.0,78.4347,78.4425,78.3405,78.4112,23500.0
2014-07-10 13:40:00,99.95,99.97,99.82,99.85,33300.0,78.4425,78.4582,78.3405,78.3641,33300.0
2014-07-10 13:50:00,99.86,99.87,99.74,99.76,30900.0,78.3719,78.3798,78.2777,78.2934,30900.0
2014-07-10 14:00:00,99.77,99.91,99.77,99.91,46000.0,78.3013,78.4112,78.3013,78.4112,46000.0
2014-07-10 14:10:00,99.89,99.91,99.84,99.89,27100.0,78.3955,78.4112,78.3562,78.3955,27100.0
2014-07-10 14:20:00,99.89,99.93,99.85,99.89,24800.0,78.3955,78.4269,78.3641,78.3955,24800.0
2014-07-10 14:30:00,99.87,99.9,99.83,99.86,90200.0,78.3798,78.4033,78.3484,78.3719,90200.0
2014-07-10 14:40:00,99.87,99.91,99.8,99.83,85100.0,78.3798,78.4112,78.3248,78.3484,85100.0
2014-07-10 14:50:00,99.83,99.86,99.72,99.74,68100.0,78.3484,78.3719,78.262,78.2777,68100.0
2014-07-10 15:00:00,99.74,99.74,99.56,99.62,53700.0,78.2777,78.2777,78.1365,78.1836,53700.0
2014-07-10 15:10:00,99.62,99.73,99.57,99.72,38800.0,78.1836,78.2699,78.1443,78.262,38800.0
2014-07-10 15:20:00,99.71,99.79,99.66,99.76,42900.0,78.2542,78.317,78.215,78.2934,42900.0
2014-07-10 15:30:00,99.75,99.75,99.62,99.62,72300.0,78.2856,78.2856,78.1836,78.1836,72300.0
2014-07-10 15:40:00,99.62,99.71,99.59,99.62,100700.0,78.1836,78.2542,78.16,78.1836,100700.0
2014-07-10 15:50:00,99.61,99.64,99.53,99.6,204200.0,78.1757,78.1993,78.1129,78.1679,204200.0
2014-07-11 09:30:00,99.66,99.96,99.55,99.66,54900.0,78.215,78.4504,78.1286,78.215,54900.0
2014-07-11 09:40:00,99.6,99.8,99.56,99.72,41000.0,78.1679,78.3248,78.1365,78.262,41000.0
2014-07-11 09:50:00,99.7,99.94,99.7,99.81,130300.0,78.2463,78.4347,78.2463,78.3327,130300.0
2014-07-11 10:00:00,99.84,99.96,99.77,99.86,34600.0,78.3562,78.4504,78.3013,78.3719,34600.0
2014-07-11 10:10:00,99.88,100.15,99.86,100.09,113700.0,78.3876,78.5995,78.3719,78.5524,113700.0
2014-07-11 10:20:00,100.08,100.23,100.02,100.1,48500.0,78.5446,78.6623,78.4975,78.5603,48500.0
2014-07-11 10:30:00,100.15,100.16,99.93,99.94,82300.0,78.5995,78.6074,78.4269,78.4347,82300.0
2014-07-11 10:40:00,99.93,100.07,99.85,99.95,84600.0,78.4269,78.5367,78.3641,78.4425,84600.0
2014-07-11 10:50:00,99.94,100.04,99.76,99.77,67500.0,78.4347,78.5132,78.2934,78.3013,67500.0
2014-07-11 11:00:00,99.77,99.95,99.68,99.88,27100.0,78.3013,78.4425,78.2306,78.3876,27100.0
2014-07-11 11:10:00,99.86,99.88,99.81,99.87,19500.0,78.3719,78.3876,78.3327,78.3798,19500.0
2014-07-11 11:20:00,99.87,100.0,99.8,99.96,34900.0,78.3798,78.4818,78.3248,78.4504,34900.0
2014-07-11 11:30:00,99.97,100.12,99.97,100.03,36500.0,78.4582,78.576,78.4582,78.5053,36500.0
2014-07-11 11:40:00,100.0,100.05,99.93,99.95,35700.0,78.4818,78.521,78.4269,78.4425,35700.0
2014-07-11 11:50:00,99.92,100.02,99.87,99.97,23600.0,78.419,78.4975,78.3798,78.4582,23600.0
2014-07-11 12:00:00,99.98,100.13,99.97,100.12,22000.0,78.4661,78.5838,78.4582,78.576,22000.0
2014-07-11 12:10:00,100.11,100.13,100.04,100.07,22000.0,78.5681,78.5838,78.5132,78.5367,22000.0
2014-07-11 12:20:00,100.06,100.06,99.94,100.01,21300.0,78.5289,78.5289,78.4347,78.4896,21300.0
2014-07-11 12:30:00,100.01,100.02,99.97,100.01,14200.0,78.4896,78.4975,78.4582,78.4896,14200.0
2014-07-11 12:40:00,100.01,100.01,99.97,99.97,19300.0,78.4896,78.4896,78.4582,78.4582,19300.0
2014-07-11 12:50:00,99.96,100.08,99.94,100.07,20300.0,78.4504,78.5446,78.4347,78.5367,20300.0
2014-07-11 13:00:00,100.06,100.19,100.06,100.19,32700.0,78.5289,78.6309,78.5289,78.6309,32700.0
2014-07-11 13:10:00,100.16,100.16,100.09,100.1,19000.0,78.6074,78.6074,78.5524,78.5603,19000.0
2014-07-11 13:20:00,100.11,100.18,100.1,100.16,13000.0,78.5681,78.6231,78.5603,78.6074,13000.0
2014-07-11 13:30:00,100.16,100.16,100.1,100.13,17200.0,78.6074,78.6074,78.5603,78.5838,17200.0
2014-07-11 13:40:00,100.13,100.3,100.13,100.27,34200.0,78.5838,78.7172,78.5838,78.6937,34200.0
2014-07-11 13:50:00,100.26,100.26,100.14,100.19,13200.0,78.6858,78.6858,78.5917,78.6309,13200.0
2014-07-11 14:00:00,100.18,100.21,100.15,100.21,20800.0,78.6231,78.6466,78.5995,78.6466,20800.0
2014-07-11 14:10:00,100.22,100.24,100.19,100.2,21000.0,78.6544,78.6701,78.6309,78.6388,21000.0
2014-07-11 14:20:00,100.21,100.33,100.21,100.33,26700.0,78.6466,78.7408,78.6466,78.7408,26700.0
2014-07-11 14:30:00,100.32,100.35,100.32,100.33,19500.0,78.7329,78.7565,78.7329,78.7408,19500.0
2014-07-11 14:40:00,100.32,100.34,100.26,100.31,40700.0,78.7329,78.7486,78.6858,78.7251,40700.0
2014-07-11 14:50:00,100.3,100.34,100.27,100.28,47200.0,78.7172,78.7486,78.6937,78.7015,47200.0
2014-07-11 15:00:00,100.29,100.3,100.2,100.26,33000.0,78.7094,78.7172,78.6388,78.6858,33000.0
2014-07-11 15:10:00,100.25,100.3,100.25,100.3,42500.0,78.678,78.7172,78.678,78.7172,42500.0
2014-07-11 15:20:00,100.31,100.42,100.28,100.42,48900.0,78.7251,78.8114,78.7015,78.8114,48900.0
2014-07-11 15:30:00,100.42,100.42,100.38,100.4,57600.0,78.8114,78.8114,78.78,78.7957,57600.0
2014-07-11 15:40:00,100.41,100.43,100.26,100.27,84500.0,78.8036,78.8193,78.6858,78.6937,84500.0
2014-07-11 15:50:00,100.28,100.33,100.2,100.25,135800.0,78.7015,78.7408,78.6388,78.678,135800.0
2014-07-14 09:30:00,100.74,101.0,100.73,100.99,88200.0,79.0626,79.2666,79.0547,79.2588,88200.0
2014-07-14 09:40:00,100.98,101.33,100.98,101.3,68800.0,79.2509,79.5256,79.2509,79.5021,68800.0
2014-07-14 09:50:00,101.27,101.35,101.16,101.3,69300.0,79.4785,79.5413,79.3922,79.5021,69300.0
2014-07-14 10:00:00,101.3,101.33,101.23,101.23,60800.0,79.5021,79.5256,79.4471,79.4471,60800.0
2014-07-14 10:10:00,101.23,101.32,101.19,101.23,59200.0,79.4471,79.5177,79.4157,79.4471,59200.0
2014-07-14 10:20:00,101.24,101.34,101.24,101.31,39700.0,79.455,79.5334,79.455,79.5099,39700.0
2014-07-14 10:30:00,101.3,101.31,101.13,101.13,76300.0,79.5021,79.5099,79.3686,79.3686,76300.0
2014-07-14 10:40:00,101.13,101.19,101.1,101.14,36000.0,79.3686,79.4157,79.3451,79.3765,36000.0
2014-07-14 10:50:00,101.14,101.26,101.13,101.19,52400.0,79.3765,79.4707,79.3686,79.4157,52400.0
2014-07-14 11:00:00,101.19,101.27,101.17,101.2,50800.0,79.4157,79.4785,79.4,79.4236,50800.0
2014-07-14 11:10:00,101.19,101.26,101.19,101.23,27800.0,79.4157,79.4707,79.4157,79.4471,27800.0
2014-07-14 11:20:00,101.24,101.28,101.21,101.27,35400.0,79.455,79.4864,79.4314,79.4785,35400.0
2014-07-14 11:30:00,101.26,101.29,101.19,101.22,31100.0,79.4707,79.4942,79.4157,79.4393,31100.0
2014-07-14 11:40:00,101.22,101.26,101.19,101.22,33300.0,79.4393,79.4707,79.4157,79.4393,33300.0
2014-07-14 11:50:00,101.25,101.29,101.21,101.23,30900.0,79.4628,79.4942,79.4314,79.4471,30900.0
2014-07-14 12:00:00,101.23,101.23,101.16,101.18,25900.0,79.4471,79.4471,79.3922,79.4079,25900.0
2014-07-14 12:10:00,101.18,101.2,101.1,101.1,33500.0,79.4079,79.4236,79.3451,79.3451,33500.0
2014-07-14 12:20:00,101.09,101.11,101.04,101.06,18700.0,79.3372,79.3529,79.298,79.3137,18700.0
2014-07-14 12:30:00,101.06,101.17,101.06,101.14,23900.0,79.3137,79.4,79.3137,79.3765,23900.0
2014-07-14 12:40:00,101.14,101.23,101.14,101.18,24600.0,79.3765,79.4471,79.3765,79.4079,24600.0
2014-07-14 12:50:00,101.17,101.19,101.13,101.15,23200.0,79.4,79.4157,79.3686,79.3843,23200.0
2014-07-14 13:00:00,101.15,101.16,101.08,101.09,15100.0,79.3843,79.3922,79.3294,79.3372,15100.0
2014-07-14 13:10:00,101.1,101.12,101.07,101.1,23500.0,79.3451,79.3608,79.3215,79.3451,23500.0
2014-07-14 13:20:00,101.09,101.14,101.09,101.14,22100.0,79.3372,79.3765,79.3372,79.3765,22100.0
2014-07-14 13:30:00,101.14,101.17,101.07,101.07,28700.0,79.3765,79.4,79.3215,79.3215,28700.0
2014-07-14 13:40:00,101.07,101.15,101.06,101.14,20700.0,79.3215,79.3843,79.3137,79.3765,20700.0
2014-07-14 13:50:00,101.14,101.15,101.08,101.13,21200.0,79.3765,79.3843,79.3294,79.3686,21200.0
2014-07-14 14:00:00,101.14,101.15,101.1,101.13,54700.0,79.3765,79.3843,79.3451,79.3686,54700.0
2014-07-14 14:10:00,101.12,101.24,101.12,101.24,55100.0,79.3608,79.455,79.3608,79.455,55100.0
2014-07-14 14:20:00,101.24,101.3,101.16,101.17,54400.0,79.455,79.5021,79.3922,79.4,54400.0
2014-07-14 14:30:00,101.16,101.17,101.1,101.17,25800.0,79.3922,79.4,79.3451,79.4,25800.0
2014-07-14 14:40:00,101.16,101.2,101.15,101.2,36700.0,79.3922,79.4236,79.3843,79.4236,36700.0
2014-07-14 14:50:00,101.19,101.24,101.18,101.21,37800.0,79.4157,79.455,79.4079,79.4314,37800.0
2014-07-14 15:00:00,101.21,101.25,101.17,101.23,42600.0,79.4314,79.4628,79.4,79.4471,42600.0
2014-07-14 15:10:00,101.23,101.26,101.07,101.08,63800.0,79.4471,79.4707,79.3215,79.3294,63800.0
2014-07-14 15:20:00,101.07,101.11,101.07,101.08,54600.0,79.3215,79.3529,79.3215,79.3294,54600.0
2014-07-14 15:30:00,101.09,101.16,101.07,101.15,59900.0,79.3372,79.3922,79.3215,79.3843,59900.0
2014-07-14 15:40:00,101.15,101.17,101.09,101.12,78300.0,79.3843,79.4,79.3372,79.3608,78300.0
2014-07-14 15:50:00,101.14,101.14,101.08,101.11,135400.0,79.3765,79.3765,79.3294,79.3529,135400.0
2014-07-15 09:30:00,100.67,101.11,100.59,101.08,149900.0,79.0076,79.3529,78.9448,79.3294,149900.0
2014-07-15 09:40:00,101.09,101.64,101.09,101.61,129600.0,79.3372,79.7689,79.3372,79.7453,129600.0
2014-07-15 09:50:00,101.59,101.63,101.38,101.53,36900.0,79.7296,79.761,79.5648,79.6826,36900.0
2014-07-15 10:00:00,101.53,101.64,101.34,101.43,62100.0,79.6826,79.7689,79.5334,79.6041,62100.0
2014-07-15 10:10:00,101.43,101.5,101.21,101.35,32700.0,79.6041,79.659,79.4314,79.5413,32700.0
2014-07-15 10:20:00,101.34,101.39,101.25,101.35,21800.0,79.5334,79.5727,79.4628,79.5413,21800.0
2014-07-15 10:30:00,101.39,101.62,101.35,101.42,68600.0,79.5727,79.7532,79.5413,79.5962,68600.0
2014-07-15 10:40:00,101.38,101.42,101.13,101.17,61100.0,79.5648,79.5962,79.3686,79.4,61100.0
2014-07-15 10:50:00,101.18,101.41,101.1,101.36,48500.0,79.4079,79.5884,79.3451,79.5491,48500.0
2014-07-15 11:00:00,101.34,101.37,101.26,101.36,45100.0,79.5334,79.557,79.4707,79.5491,45100.0
2014-07-15 11:10:00,101.36,101.56,101.36,101.54,43600.0,79.5491,79.7061,79.5491,79.6904,43600.0
2014-07-15 11:20:00,101.55,101.63,101.5,101.54,80700.0,79.6983,79.761,79.659,79.6904,80700.0
2014-07-15 11:30:00,101.52,101.57,101.41,101.5,123000.0,79.6747,79.714,79.5884,79.659,123000.0
2014-07-15 11:40:00,101.49,101.49,101.35,101.38,24700.0,79.6512,79.6512,79.5413,79.5648,24700.0
2014-07-15 11:50:00,101.36,101.42,101.26,101.29,89200.0,79.5491,79.5962,79.4707,79.4942,89200.0
2014-07-15 12:00:00,101.31,101.4,101.26,101.34,75100.0,79.5099,79.5805,79.4707,79.5334,75100.0
2014-07-15 12:10:00,101.34,101.44,101.32,101.35,20300.0,79.5334,79.6119,79.5177,79.5413,20300.0
2014-07-15 12:20:00,101.31,101.38,101.25,101.33,37300.0,79.5099,79.5648,79.4628,79.5256,37300.0
2014-07-15 12:30:00,101.33,101.37,101.25,101.33,30900.0,79.5256,79.557,79.4628,79.5256,30900.0
2014-07-15 12:40:00,101.32,101.36,101.29,101.32,18800.0,79.5177,79.5491,79.4942,79.5177,18800.0
2014-07-15 12:50:00,101.32,101.34,101.28,101.3,43600.0,79.5177,79.5334,79.4864,79.5021,43600.0
2014-07-15 13:00:00,101.3,101.35,101.25,101.3,20600.0,79.5021,79.5413,79.4628,79.5021,20600.0
2014-07-15 13:10:00,101.3,101.47,101.25,101.44,23100.0,79.5021,79.6355,79.4628,79.6119,23100.0
2014-07-15 13:20:00,101.44,101.44,101.3,101.34,21400.0,79.6119,79.6119,79.5021,79.5334,21400.0
2014-07-15 13:30:00,101.34,101.47,101.34,101.4,18800.0,79.5334,79.6355,79.5334,79.5805,18800.0
2014-07-15 13:40:00,101.4,101.42,101.3,101.35,21500.0,79.5805,79.5962,79.5021,79.5413,21500.0
2014-07-15 13:50:00,101.33,101.38,101.27,101.3,21600.0,79.5256,79.5648,79.4785,79.5021,21600.0
2014-07-15 14:00:00,101.3,101.35,101.26,101.29,26200.0,79.5021,79.5413,79.4707,79.4942,26200.0
2014-07-15 14:10:00,101.29,101.47,101.29,101.41,24000.0,79.4942,79.6355,79.4942,79.5884,24000.0
2014-07-15 14:20:00,101.42,101.46,101.38,101.42,30000.0,79.5962,79.6276,79.5648,79.5962,30000.0
2014-07-15 14:30:00,101.45,101.47,101.39,101.42,33800.0,79.6198,79.6355,79.5727,79.5962,33800.0
2014-07-15 14:40:00,101.43,101.51,101.39,101.46,44500.0,79.6041,79.6669,79.5727,79.6276,44500.0
2014-07-15 14:50:00,101.45,101.53,101.43,101.52,42100.0,79.6198,79.6826,79.6041,79.6747,42100.0
2014-07-15 15:00:00,101.51,101.56,101.38,101.39,39400.0,79.6669,79.7061,79.5648,79.5727,39400.0
2014-07-15 15:10:00,101.38,101.47,101.33,101.33,51200.0,79.5648,79.6355,79.5256,79.5256,51200.0
2014-07-15 15:20:00,101.34,101.42,101.3,101.4,44400.0,79.5334,79.5962,79.5021,79.5805,44400.0
2014-07-15 15:30:00,101.39,101.42,101.34,101.38,37800.0,79.5727,79.5962,79.5334,79.5648,37800.0
2014-07-15 15:40:00,101.39,101.44,101.36,101.4,61900.0,79.5727,79.6119,79.5491,79.5805,61900.0
2014-07-15 15:50:00,101.39,101.5,101.35,101.39,158000.0,79.5727,79.659,79.5413,79.5727,158000.0
2014-07-16 09:30:00,101.88,102.0,101.54,101.84,132600.0,79.9572,80.0514,79.6904,79.9259,132600.0
2014-07-16 09:40:00,101.84,101.88,101.5,101.55,51600.0,79.9259,79.9572,79.659,79.6983,51600.0
2014-07-16 09:50:00,101.55,101.66,101.34,101.44,63300.0,79.6983,79.7846,79.5334,79.6119,63300.0
2014-07-16 10:00:00,101.51,101.62,101.48,101.61,54600.0,79.6669,79.7532,79.6433,79.7453,54600.0
2014-07-16 10:10:00,101.61,101.74,101.58,101.64,61000.0,79.7453,79.8474,79.7218,79.7689,61000.0
2014-07-16 10:20:00,101.63,101.66,101.57,101.57,53900.0,79.761,79.7846,79.714,79.714,53900.0
2014-07-16 10:30:00,101.58,101.61,101.48,101.54,40600.0,79.7218,79.7453,79.6433,79.6904,40600.0
2014-07-16 10:40:00,101.54,101.65,101.3,101.35,61700.0,79.6904,79.7767,79.5021,79.5413,61700.0
2014-07-16 10:50:00,101.35,101.5,101.25,101.44,25100.0,79.5413,79.659,79.4628,79.6119,25100.0
2014-07-16 11:00:00,101.42,101.54,101.37,101.5,31200.0,79.5962,79.6904,79.557,79.659,31200.0
2014-07-16 11:10:00,101.5,101.51,101.4,101.4,10500.0,79.659,79.6669,79.5805,79.5805,10500.0
2014-07-16 11:20:00,101.4,101.49,101.3,101.34,112200.0,79.5805,79.6512,79.5021,79.5334,112200.0
2014-07-16 11:30:00,101.33,101.36,101.27,101.27,45800.0,79.5256,79.5491,79.4785,79.4785,45800.0
2014-07-16 11:40:00,101.27,101.36,101.25,101.31,25600.0,79.4785,79.5491,79.4628,79.5099,25600.0
2014-07-16 11:50:00,101.33,101.37,101.31,101.34,42400.0,79.5256,79.557,79.5099,79.5334,42400.0
2014-07-16 12:00:00,101.34,101.38,101.29,101.36,36500.0,79.5334,79.5648,79.4942,79.5491,36500.0
2014-07-16 12:10:00,101.37,101.37,101.33,101.35,52600.0,79.557,79.557,79.5256,79.5413,52600.0
2014-07-16 12:20:00,101.35,101.49,101.34,101.49,16700.0,79.5413,79.6512,79.5334,79.6512,16700.0
2014-07-16 12:30:00,101.49,101.51,101.43,101.44,24500.0,79.6512,79.6669,79.6041,79.6119,24500.0
2014-07-16 12:40:00,101.44,101.48,101.44,101.46,12800.0,79.6119,79.6433,79.6119,79.6276,12800.0
2014-07-16 12:50:00,101.45,101.51,101.44,101.48,15800.0,79.6198,79.6669,79.6119,79.6433,15800.0
2014-07-16 13:00:00,101.48,101.53,101.44,101.45,13900.0,79.6433,79.6826,79.6119,79.6198,13900.0
2014-07-16 13:10:00,101.45,101.5,101.43,101.5,8300.0,79.6198,79.659,79.6041,79.659,8300.0
2014-07-16 13:20:00,101.51,101.56,101.48,101.55,16300.0,79.6669,79.7061,79.6433,79.6983,16300.0
2014-07-16 13:30:00,101.55,101.58,101.49,101.5,17100.0,79.6983,79.7218,79.6512,79.659,17100.0
2014-07-16 13:40:00,101.49,101.54,101.49,101.54,22400.0,79.6512,79.6904,79.6512,79.6904,22400.0
2014-07-16 13:50:00,101.53,101.57,101.52,101.55,22000.0,79.6826,79.714,79.6747,79.6983,22000.0
2014-07-16 14:00:00,101.55,101.57,101.51,101.53,39100.0,79.6983,79.714,79.6669,79.6826,39100.0
2014-07-16 14:10:00,101.53,101.56,101.52,101.56,38500.0,79.6826,79.7061,79.6747,79.7061,38500.0
2014-07-16 14:20:00,101.56,101.56,101.53,101.55,35300.0,79.7061,79.7061,79.6826,79.6983,35300.0
2014-07-16 14:30:00,101.55,101.67,101.54,101.61,31000.0,79.6983,79.7924,79.6904,79.7453,31000.0
2014-07-16 14:40:00,101.6,101.61,101.5,101.52,18600.0,79.7375,79.7453,79.659,79.6747,18600.0
2014-07-16 14:50:00,101.51,101.54,101.45,101.48,28200.0,79.6669,79.6904,79.6198,79.6433,28200.0
2014-07-16 15:00:00,101.49,101.62,101.48,101.61,28200.0,79.6512,79.7532,79.6433,79.7453,28200.0
2014-07-16 15:10:00,101.6,101.66,101.58,101.58,27100.0,79.7375,79.7846,79.7218,79.7218,27100.0
2014-07-16 15:20:00,101.58,101.74,101.57,101.72,43500.0,79.7218,79.8474,79.714,79.8317,43500.0
2014-07-16 15:30:00,101.71,101.77,101.68,101.77,46100.0,79.8238,79.8709,79.8003,79.8709,46100.0
2014-07-16 15:40:00,101.77,101.78,101.64,101.65,49900.0,79.8709,79.8788,79.7689,79.7767,49900.0
2014-07-16 15:50:00,101.65,101.78,101.65,101.74,132100.0,79.7767,79.8788,79.7767,79.8474,132100.0
2014-07-17 09:30:00,100.97,101.48,100.76,101.36,124200.0,79.2431,79.6433,79.0783,79.5491,124200.0
2014-07-17 09:40:00,101.37,101.73,101.29,101.39,67600.0,79.557,79.8395,79.4942,79.5727,67600.0
2014-07-17 09:50:00,101.4,101.59,101.37,101.39,47000.0,79.5805,79.7296,79.557,79.5727,47000.0
2014-07-17 10:00:00,101.39,101.57,101.39,101.51,28900.0,79.5727,79.714,79.5727,79.6669,28900.0
2014-07-17 10:10:00,101.5,101.63,101.5,101.6,21300.0,79.659,79.761,79.659,79.7375,21300.0
2014-07-17 10:20:00,101.6,101.73,101.54,101.71,42600.0,79.7375,79.8395,79.6904,79.8238,42600.0
2014-07-17 10:30:00,101.69,101.7,101.57,101.64,21900.0,79.8081,79.816,79.714,79.7689,21900.0
2014-07-17 10:40:00,101.66,101.71,101.56,101.58,33600.0,79.7846,79.8238,79.7061,79.7218,33600.0
2014-07-17 10:50:00,101.6,101.64,101.55,101.63,16300.0,79.7375,79.7689,79.6983,79.761,16300.0
2014-07-17 11:00:00,101.62,101.67,101.57,101.65,18600.0,79.7532,79.7924,79.714,79.7767,18600.0
2014-07-17 11:10:00,101.65,101.65,101.37,101.52,30900.0,79.7767,79.7767,79.557,79.6747,30900.0
2014-07-17 11:20:00,101.5,101.53,101.29,101.29,88700.0,79.659,79.6826,79.4942,79.4942,88700.0
2014-07-17 11:30:00,101.29,101.53,101.24,101.4,37800.0,79.4942,79.6826,79.455,79.5805,37800.0
2014-07-17 11:40:00,101.41,101.45,101.28,101.41,16400.0,79.5884,79.6198,79.4864,79.5884,16400.0
2014-07-17 11:50:00,101.4,101.53,101.37,101.37,65400.0,79.5805,79.6826,79.557,79.557,65400.0
2014-07-17 12:00:00,101.41,101.41,101.06,101.18,122400.0,79.5884,79.5884,79.3137,79.4079,122400.0
2014-07-17 12:10:00,101.19,101.41,101.17,101.32,20600.0,79.4157,79.5884,79.4,79.5177,20600.0
2014-07-17 12:20:00,101.31,101.4,101.23,101.36,15100.0,79.5099,79.5805,79.4471,79.5491,15100.0
2014-07-17 12:30:00,101.37,101.55,101.31,101.52,17500.0,79.557,79.6983,79.5099,79.6747,17500.0
2014-07-17 12:40:00,101.52,101.52,101.39,101.41,13900.0,79.6747,79.6747,79.5727,79.5884,13900.0
2014-07-17 12:50:00,101.41,101.47,101.35,101.45,13000.0,79.5884,79.6355,79.5413,79.6198,13000.0
2014-07-17 13:00:00,101.44,101.55,101.44,101.54,9400.0,79.6119,79.6983,79.6119,79.6904,9400.0
2014-07-17 13:10:00,101.54,101.69,101.53,101.54,27600.0,79.6904,79.8081,79.6826,79.6904,27600.0
2014-07-17 13:20:00,101.53,101.53,101.41,101.48,22500.0,79.6826,79.6826,79.5884,79.6433,22500.0
2014-07-17 13:30:00,101.48,101.51,101.27,101.27,33700.0,79.6433,79.6669,79.4785,79.4785,33700.0
2014-07-17 13:40:00,101.27,101.38,101.2,101.33,42500.0,79.4785,79.5648,79.4236,79.5256,42500.0
2014-07-17 13:50:00,101.34,101.34,101.24,101.29,13500.0,79.5334,79.5334,79.455,79.4942,13500.0
2014-07-17 14:00:00,101.29,101.29,101.13,101.15,18000.0,79.4942,79.4942,79.3686,79.3843,18000.0
2014-07-17 14:10:00,101.18,101.4,101.17,101.29,23500.0,79.4079,79.5805,79.4,79.4942,23500.0
2014-07-17 14:20:00,101.28,101.32,101.01,101.08,29500.0,79.4864,79.5177,79.2745,79.3294,29500.0
2014-07-17 14:30:00,101.1,101.2,101.06,101.14,38500.0,79.3451,79.4236,79.3137,79.3765,38500.0
2014-07-17 14:40:00,101.15,101.17,100.98,101.0,41500.0,79.3843,79.4,79.2509,79.2666,41500.0
2014-07-17 14:50:00,101.0,101.11,100.95,101.06,44700.0,79.2666,79.3529,79.2274,79.3137,44700.0
2014-07-17 15:00:00,101.05,101.07,100.88,100.9,34900.0,79.3058,79.3215,79.1724,79.1881,34900.0
2014-07-17 15:10:00,100.92,100.99,100.67,100.69,43500.0,79.2038,79.2588,79.0076,79.0233,43500.0
2014-07-17 15:20:00,100.71,100.87,100.7,100.74,32000.0,79.039,79.1646,79.0312,79.0626,32000.0
2014-07-17 15:30:00,100.72,100.8,100.6,100.66,71700.0,79.0469,79.1096,78.9527,78.9998,71700.0
2014-07-17 15:40:00,100.66,100.72,100.45,100.7,126900.0,78.9998,79.0469,78.835,79.0312,126900.0
2014-07-17 15:50:00,100.69,100.69,100.44,100.45,207900.0,79.0233,79.0233,78.8271,78.835,207900.0
2014-07-18 09:30:00,100.7,100.79,100.39,100.63,461300.0,79.0312,79.1018,78.7879,78.9762,461300.0
2014-07-18 09:40:00,100.64,100.69,100.44,100.56,99800.0,78.9841,79.0233,78.8271,78.9213,99800.0
2014-07-18 09:50:00,100.56,100.61,100.44,100.5,86100.0,78.9213,78.9605,78.8271,78.8742,86100.0
2014-07-18 10:00:00,100.5,100.55,100.37,100.55,188400.0,78.8742,78.9134,78.7722,78.9134,188400.0
2014-07-18 10:10:00,100.56,100.74,100.51,100.57,51300.0,78.9213,79.0626,78.882,78.9291,51300.0
2014-07-18 10:20:00,100.55,100.73,100.53,100.56,45900.0,78.9134,79.0547,78.8977,78.9213,45900.0
2014-07-18 10:30:00,100.57,100.71,100.55,100.6,41400.0,78.9291,79.039,78.9134,78.9527,41400.0
2014-07-18 10:40:00,100.59,100.62,100.43,100.47,69600.0,78.9448,78.9684,78.8193,78.8507,69600.0
2014-07-18 10:50:00,100.47,100.75,100.46,100.73,68600.0,78.8507,79.0704,78.8428,79.0547,68600.0
2014-07-18 11:00:00,100.7,100.89,100.7,100.84,49500.0,79.0312,79.1803,79.0312,79.141,49500.0
2014-07-18 11:10:00,100.86,100.87,100.76,100.76,34400.0,79.1567,79.1646,79.0783,79.0783,34400.0
2014-07-18 11:20:00,100.76,100.86,100.69,100.74,50700.0,79.0783,79.1567,79.0233,79.0626,50700.0
2014-07-18 11:30:00,100.75,100.92,100.74,100.87,35800.0,79.0704,79.2038,79.0626,79.1646,35800.0
2014-07-18 11:40:00,100.87,100.88,100.79,100.84,41800.0,79.1646,79.1724,79.1018,79.141,41800.0
2014-07-18 11:50:00,100.84,100.92,100.77,100.85,58200.0,79.141,79.2038,79.0861,79.1489,58200.0
2014-07-18 12:00:00,100.85,100.97,100.85,100.95,21300.0,79.1489,79.2431,79.1489,79.2274,21300.0
2014-07-18 12:10:00,100.94,101.03,100.93,101.02,23800.0,79.2195,79.2902,79.2117,79.2823,23800.0
2014-07-18 12:20:00,101.03,101.18,101.02,101.08,30400.0,79.2902,79.4079,79.2823,79.3294,30400.0
2014-07-18 12:30:00,101.1,101.11,101.0,101.0,15600.0,79.3451,79.3529,79.2666,79.2666,15600.0
2014-07-18 12:40:00,101.01,101.08,101.0,101.08,25300.0,79.2745,79.3294,79.2666,79.3294,25300.0
2014-07-18 12:50:00,101.08,101.09,101.0,101.02,20700.0,79.3294,79.3372,79.2666,79.2823,20700.0
2014-07-18 13:00:00,101.03,101.04,100.87,100.9,29000.0,79.2902,79.298,79.1646,79.1881,29000.0
2014-07-18 13:10:00,100.91,100.93,100.81,100.86,36100.0,79.196,79.2117,79.1175,79.1567,36100.0
2014-07-18 13:20:00,100.87,100.94,100.81,100.81,20700.0,79.1646,79.2195,79.1175,79.1175,20700.0
2014-07-18 13:30:00,100.81,100.84,100.73,100.81,41600.0,79.1175,79.141,79.0547,79.1175,41600.0
2014-07-18 13:40:00,100.83,100.9,100.77,100.78,44700.0,79.1332,79.1881,79.0861,79.0939,44700.0
2014-07-18 13:50:00,100.78,100.82,100.78,100.82,41100.0,79.0939,79.1253,79.0939,79.1253,41100.0
2014-07-18 14:00:00,100.82,100.82,100.69,100.74,42700.0,79.1253,79.1253,79.0233,79.0626,42700.0
2014-07-18 14:10:00,100.75,100.86,100.73,100.86,41700.0,79.0704,79.1567,79.0547,79.1567,41700.0
2014-07-18 14:20:00,100.85,101.02,100.83,101.0,41000.0,79.1489,79.2823,79.1332,79.2666,41000.0
2014-07-18 14:30:00,100.99,101.11,100.98,101.07,38300.0,79.2588,79.3529,79.2509,79.3215,38300.0
2014-07-18 14:40:00,101.06,101.14,101.05,101.12,27900.0,79.3137,79.3765,79.3058,79.3608,27900.0
2014-07-18 14:50:00,101.1,101.16,101.09,101.11,33800.0,79.3451,79.3922,79.3372,79.3529,33800.0
2014-07-18 15:00:00,101.11,101.18,101.09,101.18,83600.0,79.3529,79.4079,79.3372,79.4079,83600.0
2014-07-18 15:10:00,101.18,101.18,101.08,101.16,52000.0,79.4079,79.4079,79.3294,79.3922,52000.0
2014-07-18 15:20:00,101.16,101.29,101.16,101.21,66200.0,79.3922,79.4942,79.3922,79.4314,66200.0
2014-07-18 15:30:00,101.2,101.34,101.2,101.32,65100.0,79.4236,79.5334,79.4236,79.5177,65100.0
2014-07-18 15:40:00,101.33,101.34,101.23,101.3,100800.0,79.5256,79.5334,79.4471,79.5021,100800.0
2014-07-18 15:50:00,101.3,101.35,101.21,101.34,306800.0,79.5021,79.5413,79.4314,79.5334,306800.0
2014-07-21 09:30:00,101.32,101.37,100.86,101.01,91100.0,79.5177,79.557,79.1567,79.2745,91100.0
2014-07-21 09:40:00,101.0,101.36,101.0,101.34,67900.0,79.2666,79.5491,79.2666,79.5334,67900.0
2014-07-21 09:50:00,101.33,101.4,101.21,101.28,46000.0,79.5256,79.5805,79.4314,79.4864,46000.0
2014-07-21 10:00:00,101.32,101.44,101.29,101.35,51200.0,79.5177,79.6119,79.4942,79.5413,51200.0
2014-07-21 10:10:00,101.38,101.38,101.22,101.28,60300.0,79.5648,79.5648,79.4393,79.4864,60300.0
2014-07-21 10:20:00,101.27,101.33,101.23,101.33,43300.0,79.4785,79.5256,79.4471,79.5256,43300.0
2014-07-21 10:30:00,101.37,101.38,101.21,101.26,67000.0,79.557,79.5648,79.4314,79.4707,67000.0
2014-07-21 10:40:00,101.25,101.3,101.13,101.21,51300.0,79.4628,79.5021,79.3686,79.4314,51300.0
2014-07-21 10:50:00,101.19,101.32,101.18,101.2,43300.0,79.4157,79.5177,79.4079,79.4236,43300.0
2014-07-21 11:00:00,101.19,101.29,101.11,101.21,29700.0,79.4157,79.4942,79.3529,79.4314,29700.0
2014-07-21 11:10:00,101.23,101.31,101.11,101.29,37500.0,79.4471,79.5099,79.3529,79.4942,37500.0
2014-07-21 11:20:00,101.29,101.37,101.28,101.31,39200.0,79.4942,79.557,79.4864,79.5099,39200.0
2014-07-21 11:30:00,101.31,101.36,101.23,101.29,19100.0,79.5099,79.5491,79.4471,79.4942,19100.0
2014-07-21 11:40:00,101.29,101.39,101.2,101.26,32500.0,79.4942,79.5727,79.4236,79.4707,32500.0
2014-07-21 11:50:00,101.25,101.42,101.2,101.4,34400.0,79.4628,79.5962,79.4236,79.5805,34400.0
2014-07-21 12:00:00,101.38,101.4,101.2,101.2,23800.0,79.5648,79.5805,79.4236,79.4236,23800.0
2014-07-21 12:10:00,101.21,101.23,101.14,101.15,15400.0,79.4314,79.4471,79.3765,79.3843,15400.0
2014-07-21 12:20:00,101.17,101.26,101.17,101.23,12400.0,79.4,79.4707,79.4,79.4471,12400.0
2014-07-21 12:30:00,101.23,101.28,101.22,101.27,18700.0,79.4471,79.4864,79.4393,79.4785,18700.0
2014-07-21 12:40:00,101.25,101.27,101.14,101.17,21400.0,79.4628,79.4785,79.3765,79.4,21400.0
2014-07-21 12:50:00,101.17,101.17,101.12,101.16,17500.0,79.4,79.4,79.3608,79.3922,17500.0
2014-07-21 13:00:00,101.14,101.27,101.14,101.27,21000.0,79.3765,79.4785,79.3765,79.4785,21000.0
2014-07-21 13:10:00,101.28,101.39,101.28,101.39,29100.0,79.4864,79.5727,79.4864,79.5727,29100.0
2014-07-21 13:20:00,101.4,101.61,101.4,101.55,63400.0,79.5805,79.7453,79.5805,79.6983,63400.0
2014-07-21 13:30:00,101.54,101.57,101.5,101.5,30600.0,79.6904,79.714,79.659,79.659,30600.0
2014-07-21 13:40:00,101.52,101.67,101.52,101.63,56200.0,79.6747,79.7924,79.6747,79.761,56200.0
2014-07-21 13:50:00,101.63,101.74,101.61,101.69,66800.0,79.761,79.8474,79.7453,79.8081,66800.0
2014-07-21 14:00:00,101.69,101.74,101.54,101.54,38800.0,79.8081,79.8474,79.6904,79.6904,38800.0
2014-07-21 14:10:00,101.54,101.55,101.47,101.5,24600.0,79.6904,79.6983,79.6355,79.659,24600.0
2014-07-21 14:20:00,101.51,101.62,101.51,101.62,34000.0,79.6669,79.7532,79.6669,79.7532,34000.0
2014-07-21 14:30:00,101.6,101.62,101.45,101.54,35000.0,79.7375,79.7532,79.6198,79.6904,35000.0
2014-07-21 14:40:00,101.56,101.6,101.49,101.52,58600.0,79.7061,79.7375,79.6512,79.6747,58600.0
2014-07-21 14:50:00,101.52,101.61,101.46,101.5,33000.0,79.6747,79.7453,79.6276,79.659,33000.0
2014-07-21 15:00:00,101.5,101.83,101.5,101.81,114100.0,79.659,79.918,79.659,79.9023,114100.0
2014-07-21 15:10:00,101.82,101.89,101.76,101.77,99200.0,79.9102,79.9651,79.8631,79.8709,99200.0
2014-07-21 15:20:00,101.77,101.89,101.68,101.77,88200.0,79.8709,79.9651,79.8003,79.8709,88200.0
2014-07-21 15:30:00,101.77,101.79,101.69,101.75,62000.0,79.8709,79.8866,79.8081,79.8552,62000.0
2014-07-21 15:40:00,101.74,101.74,101.58,101.58,67500.0,79.8474,79.8474,79.7218,79.7218,67500.0
2014-07-21 15:50:00,101.59,101.7,101.59,101.64,207800.0,79.7296,79.816,79.7296,79.7689,207800.0
2014-07-22 09:30:00,101.87,102.37,101.75,102.29,140700.0,79.9494,80.3418,79.8552,80.279,140700.0
2014-07-22 09:40:00,102.28,102.32,101.95,102.22,59900.0,80.2712,80.3026,80.0122,80.2241,59900.0
2014-07-22 09:50:00,102.24,102.52,102.24,102.49,63400.0,80.2398,80.4595,80.2398,80.436,63400.0
2014-07-22 10:00:00,102.5,102.57,102.38,102.55,95500.0,80.4438,80.4988,80.3497,80.4831,95500.0
2014-07-22 10:10:00,102.55,102.59,102.31,102.4,49700.0,80.4831,80.5145,80.2947,80.3654,49700.0
2014-07-22 10:20:00,102.4,102.6,102.38,102.57,55600.0,80.3654,80.5223,80.3497,80.4988,55600.0
2014-07-22 10:30:00,102.57,102.67,102.41,102.6,70600.0,80.4988,80.5773,80.3732,80.5223,70600.0
2014-07-22 10:40:00,102.6,102.75,102.57,102.75,67400.0,80.5223,80.64,80.4988,80.64,67400.0
2014-07-22 10:50:00,102.75,102.77,102.64,102.75,32900.0,80.64,80.6557,80.5537,80.64,32900.0
2014-07-22 11:00:00,102.75,102.8,102.61,102.75,81700.0,80.64,80.6793,80.5302,80.64,81700.0
2014-07-22 11:10:00,102.77,102.77,102.68,102.72,44500.0,80.6557,80.6557,80.5851,80.6165,44500.0
2014-07-22 11:20:00,102.72,102.79,102.7,102.77,53700.0,80.6165,80.6714,80.6008,80.6557,53700.0
2014-07-22 11:30:00,102.78,102.84,102.73,102.8,74800.0,80.6636,80.7107,80.6243,80.6793,74800.0
2014-07-22 11:40:00,102.8,102.87,102.78,102.85,73800.0,80.6793,80.7342,80.6636,80.7185,73800.0
2014-07-22 11:50:00,102.86,102.98,102.85,102.91,162100.0,80.7264,80.8205,80.7185,80.7656,162100.0
2014-07-22 12:00:00,102.92,102.98,102.89,102.91,48000.0,80.7735,80.8205,80.7499,80.7656,48000.0
2014-07-22 12:10:00,102.89,102.91,102.84,102.88,28100.0,80.7499,80.7656,80.7107,80.7421,28100.0
2014-07-22 12:20:00,102.88,102.92,102.8,102.81,42500.0,80.7421,80.7735,80.6793,80.6871,42500.0
2014-07-22 12:30:00,102.81,102.89,102.81,102.85,36100.0,80.6871,80.7499,80.6871,80.7185,36100.0
2014-07-22 12:40:00,102.85,102.85,102.7,102.71,27800.0,80.7185,80.7185,80.6008,80.6086,27800.0
2014-07-22 12:50:00,102.72,102.77,102.67,102.77,32400.0,80.6165,80.6557,80.5773,80.6557,32400.0
2014-07-22 13:00:00,102.77,102.9,102.71,102.9,72000.0,80.6557,80.7578,80.6086,80.7578,72000.0
2014-07-22 13:10:00,102.9,102.91,102.78,102.82,65700.0,80.7578,80.7656,80.6636,80.695,65700.0
2014-07-22 13:20:00,102.82,102.87,102.78,102.82,19500.0,80.695,80.7342,80.6636,80.695,19500.0
2014-07-22 13:30:00,102.82,102.86,102.73,102.84,32100.0,80.695,80.7264,80.6243,80.7107,32100.0
2014-07-22 13:40:00,102.84,102.91,102.82,102.88,38800.0,80.7107,80.7656,80.695,80.7421,38800.0
2014-07-22 13:50:00,102.89,102.91,102.81,102.87,50100.0,80.7499,80.7656,80.6871,80.7342,50100.0
2014-07-22 14:00:00,102.86,102.91,102.83,102.91,40200.0,80.7264,80.7656,80.7028,80.7656,40200.0
2014-07-22 14:10:00,102.9,102.92,102.85,102.87,27700.0,80.7578,80.7735,80.7185,80.7342,27700.0
2014-07-22 14:20:00,102.87,102.98,102.84,102.94,32500.0,80.7342,80.8205,80.7107,80.7892,32500.0
2014-07-22 14:30:00,102.94,102.94,102.84,102.85,37900.0,80.7892,80.7892,80.7107,80.7185,37900.0
2014-07-22 14:40:00,102.85,102.86,102.76,102.77,56800.0,80.7185,80.7264,80.6479,80.6557,56800.0
2014-07-22 14:50:00,102.77,102.8,102.67,102.77,48100.0,80.6557,80.6793,80.5773,80.6557,48100.0
2014-07-22 15:00:00,102.78,102.92,102.78,102.8,53500.0,80.6636,80.7735,80.6636,80.6793,53500.0
2014-07-22 15:10:00,102.81,102.9,102.81,102.83,38100.0,80.6871,80.7578,80.6871,80.7028,38100.0
2014-07-22 15:20:00,102.84,102.9,102.82,102.9,52400.0,80.7107,80.7578,80.695,80.7578,52400.0
2014-07-22 15:30:00,102.9,102.97,102.86,102.91,82300.0,80.7578,80.8127,80.7264,80.7656,82300.0
2014-07-22 15:40:00,102.89,102.92,102.86,102.91,84600.0,80.7499,80.7735,80.7264,80.7656,84600.0
2014-07-22 15:50:00,102.91,102.94,102.86,102.86,145300.0,80.7656,80.7892,80.7264,80.7264,145300.0
2014-07-23 09:30:00,102.97,103.25,102.61,102.72,165600.0,80.8127,81.0324,80.5302,80.6165,165600.0
2014-07-23 09:40:00,102.7,102.72,102.27,102.62,138800.0,80.6008,80.6165,80.2633,80.538,138800.0
2014-07-23 09:50:00,102.65,102.76,102.51,102.56,183100.0,80.5616,80.6479,80.4517,80.4909,183100.0
2014-07-23 10:00:00,102.54,102.58,102.15,102.27,139100.0,80.4752,80.5066,80.1691,80.2633,139100.0
2014-07-23 10:10:00,102.26,102.56,102.24,102.47,132800.0,80.2555,80.4909,80.2398,80.4203,132800.0
2014-07-23 10:20:00,102.48,102.52,102.25,102.47,53000.0,80.4281,80.4595,80.2476,80.4203,53000.0
2014-07-23 10:30:00,102.45,102.7,102.45,102.62,55300.0,80.4046,80.6008,80.4046,80.538,55300.0
2014-07-23 10:40:00,102.59,102.71,102.59,102.61,98100.0,80.5145,80.6086,80.5145,80.5302,98100.0
2014-07-23 10:50:00,102.61,102.7,102.6,102.66,40900.0,80.5302,80.6008,80.5223,80.5694,40900.0
2014-07-23 11:00:00,102.66,102.71,102.54,102.55,78200.0,80.5694,80.6086,80.4752,80.4831,78200.0
2014-07-23 11:10:00,102.57,102.65,102.57,102.6,22500.0,80.4988,80.5616,80.4988,80.5223,22500.0
2014-07-23 11:20:00,102.61,102.65,102.56,102.56,35500.0,80.5302,80.5616,80.4909,80.4909,35500.0
2014-07-23 11:30:00,102.56,102.6,102.48,102.54,30000.0,80.4909,80.5223,80.4281,80.4752,30000.0
2014-07-23 11:40:00,102.53,102.53,102.42,102.48,20900.0,80.4674,80.4674,80.381,80.4281,20900.0
2014-07-23 11:50:00,102.5,102.55,102.29,102.29,45000.0,80.4438,80.4831,80.279,80.279,45000.0
2014-07-23 12:00:00,102.32,102.39,102.15,102.2,55500.0,80.3026,80.3575,80.1691,80.2084,55500.0
2014-07-23 12:10:00,102.21,102.35,102.19,102.21,38400.0,80.2162,80.3261,80.2005,80.2162,38400.0
2014-07-23 12:20:00,102.19,102.21,102.12,102.17,17300.0,80.2005,80.2162,80.1456,80.1848,17300.0
2014-07-23 12:30:00,102.14,102.16,101.97,101.97,24900.0,80.1613,80.177,80.0279,80.0279,24900.0
2014-07-23 12:40:00,102.01,102.16,101.91,102.04,43600.0,80.0593,80.177,79.9808,80.0828,43600.0
2014-07-23 12:50:00,102.09,102.11,101.99,102.02,31700.0,80.1221,80.1378,80.0436,80.0671,31700.0
2014-07-23 13:00:00,102.01,102.11,101.97,101.98,23400.0,80.0593,80.1378,80.0279,80.0357,23400.0
2014-07-23 13:10:00,101.99,102.0,101.92,101.92,28500.0,80.0436,80.0514,79.9886,79.9886,28500.0
2014-07-23 13:20:00,101.91,101.95,101.77,101.86,71200.0,79.9808,80.0122,79.8709,79.9415,71200.0
2014-07-23 13:30:00,101.88,102.2,101.85,102.07,38700.0,79.9572,80.2084,79.9337,80.1064,38700.0
2014-07-23 13:40:00,102.07,102.14,102.02,102.05,27800.0,80.1064,80.1613,80.0671,80.0907,27800.0
2014-07-23 13:50:00,102.05,102.09,101.89,101.92,62100.0,80.0907,80.1221,79.9651,79.9886,62100.0
2014-07-23 14:00:00,101.93,102.06,101.93,102.03,32900.0,79.9965,80.0985,79.9965,80.075,32900.0
2014-07-23 14:10:00,102.02,102.02,101.86,101.87,51000.0,80.0671,80.0671,79.9415,79.9494,51000.0
2014-07-23 14:20:00,101.87,102.07,101.87,102.06,20000.0,79.9494,80.1064,79.9494,80.0985,20000.0
2014-07-23 14:30:00,102.05,102.24,102.03,102.17,47100.0,80.0907,80.2398,80.075,80.1848,47100.0
2014-07-23 14:40:00,102.17,102.24,102.14,102.19,37200.0,80.1848,80.2398,80.1613,80.2005,37200.0
2014-07-23 14:50:00,102.2,102.27,102.2,102.23,50700.0,80.2084,80.2633,80.2084,80.2319,50700.0
2014-07-23 15:00:00,102.26,102.37,102.22,102.34,92600.0,80.2555,80.3418,80.2241,80.3183,92600.0
2014-07-23 15:10:00,102.33,102.5,102.33,102.43,136800.0,80.3104,80.4438,80.3104,80.3889,136800.0
2014-07-23 15:20:00,102.44,102.58,102.4,102.56,133800.0,80.3967,80.5066,80.3654,80.4909,133800.0
2014-07-23 15:30:00,102.56,102.7,102.55,102.64,222700.0,80.4909,80.6008,80.4831,80.5537,222700.0
2014-07-23 15:40:00,102.64,102.78,102.56,102.63,203100.0,80.5537,80.6636,80.4909,80.5459,203100.0
2014-07-23 15:50:00,102.63,102.69,102.39,102.46,288300.0,80.5459,80.5929,80.3575,80.4124,288300.0
2014-07-24 09:30:00,101.39,101.63,100.6,100.99,284200.0,79.5727,79.761,78.9527,79.2588,284200.0
2014-07-24 09:40:00,101.0,101.29,100.84,101.25,136100.0,79.2666,79.4942,79.141,79.4628,136100.0
2014-07-24 09:50:00,101.25,101.83,101.25,101.53,214800.0,79.4628,79.918,79.4628,79.6826,214800.0
2014-07-24 10:00:00,101.55,101.85,101.35,101.82,120700.0,79.6983,79.9337,79.5413,79.9102,120700.0
2014-07-24 10:10:00,101.77,101.85,101.68,101.82,79000.0,79.8709,79.9337,79.8003,79.9102,79000.0
2014-07-24 10:20:00,101.82,101.95,101.66,101.86,92800.0,79.9102,80.0122,79.7846,79.9415,92800.0
2014-07-24 10:30:00,101.84,101.85,101.67,101.78,38200.0,79.9259,79.9337,79.7924,79.8788,38200.0
2014-07-24 10:40:00,101.78,101.79,101.63,101.65,66400.0,79.8788,79.8866,79.761,79.7767,66400.0
2014-07-24 10:50:00,101.63,101.97,101.59,101.83,47400.0,79.761,80.0279,79.7296,79.918,47400.0
2014-07-24 11:00:00,101.83,101.84,101.68,101.75,50300.0,79.918,79.9259,79.8003,79.8552,50300.0
2014-07-24 11:10:00,101.75,101.76,101.55,101.55,51400.0,79.8552,79.8631,79.6983,79.6983,51400.0
2014-07-24 11:20:00,101.57,101.87,101.55,101.81,50700.0,79.714,79.9494,79.6983,79.9023,50700.0
2014-07-24 11:30:00,101.79,101.91,101.79,101.79,48800.0,79.8866,79.9808,79.8866,79.8866,48800.0
2014-07-24 11:40:00,101.79,101.84,101.73,101.81,42700.0,79.8866,79.9259,79.8395,79.9023,42700.0
2014-07-24 11:50:00,101.81,102.05,101.81,102.01,55800.0,79.9023,80.0907,79.9023,80.0593,55800.0
2014-07-24 12:00:00,102.01,102.02,101.93,101.98,31700.0,80.0593,80.0671,79.9965,80.0357,31700.0
2014-07-24 12:10:00,101.98,102.0,101.91,101.98,30200.0,80.0357,80.0514,79.9808,80.0357,30200.0
2014-07-24 12:20:00,101.99,102.0,101.89,101.9,39300.0,80.0436,80.0514,79.9651,79.9729,39300.0
2014-07-24 12:30:00,101.91,101.93,101.79,101.81,20800.0,79.9808,79.9965,79.8866,79.9023,20800.0
2014-07-24 12:40:00,101.8,101.83,101.79,101.79,32400.0,79.8945,79.918,79.8866,79.8866,32400.0
2014-07-24 12:50:00,101.79,101.81,101.71,101.73,32200.0,79.8866,79.9023,79.8238,79.8395,32200.0
2014-07-24 13:00:00,101.73,101.73,101.64,101.68,66200.0,79.8395,79.8395,79.7689,79.8003,66200.0
2014-07-24 13:10:00,101.68,101.85,101.68,101.8,61800.0,79.8003,79.9337,79.8003,79.8945,61800.0
2014-07-24 13:20:00,101.79,101.81,101.74,101.75,20600.0,79.8866,79.9023,79.8474,79.8552,20600.0
2014-07-24 13:30:00,101.76,102.2,101.76,102.11,73500.0,79.8631,80.2084,79.8631,80.1378,73500.0
2014-07-24 13:40:00,102.1,102.17,101.98,102.0,43200.0,80.1299,80.1848,80.0357,80.0514,43200.0
2014-07-24 13:50:00,102.0,102.04,101.98,102.03,53600.0,80.0514,80.0828,80.0357,80.075,53600.0
2014-07-24 14:00:00,102.03,102.15,102.0,102.02,49800.0,80.075,80.1691,80.0514,80.0671,49800.0
2014-07-24 14:10:00,102.03,102.04,102.0,102.0,32300.0,80.075,80.0828,80.0514,80.0514,32300.0
2014-07-24 14:20:00,102.0,102.12,102.0,102.04,31700.0,80.0514,80.1456,80.0514,80.0828,31700.0
2014-07-24 14:30:00,102.04,102.08,101.94,101.94,55300.0,80.0828,80.1142,80.0043,80.0043,55300.0
2014-07-24 14:40:00,101.94,101.96,101.73,101.75,49000.0,80.0043,80.02,79.8395,79.8552,49000.0
2014-07-24 14:50:00,101.75,101.78,101.69,101.75,66000.0,79.8552,79.8788,79.8081,79.8552,66000.0
2014-07-24 15:00:00,101.75,101.82,101.73,101.78,44800.0,79.8552,79.9102,79.8395,79.8788,44800.0
2014-07-24 15:10:00,101.77,101.79,101.69,101.7,52800.0,79.8709,79.8866,79.8081,79.816,52800.0
2014-07-24 15:20:00,101.7,101.74,101.69,101.71,79300.0,79.816,79.8474,79.8081,79.8238,79300.0
2014-07-24 15:30:00,101.71,101.91,101.71,101.77,57500.0,79.8238,79.9808,79.8238,79.8709,57500.0
2014-07-24 15:40:00,101.76,101.8,101.69,101.73,84600.0,79.8631,79.8945,79.8081,79.8395,84600.0
2014-07-24 15:50:00,101.72,101.88,101.72,101.75,162300.0,79.8317,79.9572,79.8317,79.8552,162300.0
2014-07-25 09:30:00,101.5,101.92,101.43,101.82,166800.0,79.659,79.9886,79.6041,79.9102,166800.0
2014-07-25 09:40:00,101.77,101.84,101.5,101.63,91300.0,79.8709,79.9259,79.659,79.761,91300.0
2014-07-25 09:50:00,101.64,102.09,101.59,102.09,140400.0,79.7689,80.1221,79.7296,80.1221,140400.0
2014-07-25 10:00:00,102.08,102.12,101.9,102.07,90400.0,80.1142,80.1456,79.9729,80.1064,90400.0
2014-07-25 10:10:00,102.08,102.11,101.9,101.95,49000.0,80.1142,80.1378,79.9729,80.0122,49000.0
2014-07-25 10:20:00,101.96,102.2,101.94,102.16,35500.0,80.02,80.2084,80.0043,80.177,35500.0
2014-07-25 10:30:00,102.15,102.35,102.12,102.13,64900.0,80.1691,80.3261,80.1456,80.1535,64900.0
2014-07-25 10:40:00,102.12,102.29,102.02,102.28,24600.0,80.1456,80.279,80.0671,80.2712,24600.0
2014-07-25 10:50:00,102.29,102.32,101.98,101.99,47500.0,80.279,80.3026,80.0357,80.0436,47500.0
2014-07-25 11:00:00,101.98,102.02,101.81,101.98,69700.0,80.0357,80.0671,79.9023,80.0357,69700.0
2014-07-25 11:10:00,101.95,102.02,101.9,101.95,24400.0,80.0122,80.0671,79.9729,80.0122,24400.0
2014-07-25 11:20:00,101.94,102.09,101.79,102.05,46700.0,80.0043,80.1221,79.8866,80.0907,46700.0
2014-07-25 11:30:00,102.07,102.12,102.03,102.11,42900.0,80.1064,80.1456,80.075,80.1378,42900.0
2014-07-25 11:40:00,102.12,102.15,101.97,102.04,49300.0,80.1456,80.1691,80.0279,80.0828,49300.0
2014-07-25 11:50:00,102.03,102.16,102.0,102.06,42200.0,80.075,80.177,80.0514,80.0985,42200.0
2014-07-25 12:00:00,102.07,102.11,102.0,102.0,32900.0,80.1064,80.1378,80.0514,80.0514,32900.0
2014-07-25 12:10:00,102.01,102.06,101.98,101.98,34200.0,80.0593,80.0985,80.0357,80.0357,34200.0
2014-07-25 12:20:00,101.98,102.05,101.96,101.98,28400.0,80.0357,80.0907,80.02,80.0357,28400.0
2014-07-25 12:30:00,101.98,101.99,101.85,101.95,40200.0,80.0357,80.0436,79.9337,80.0122,40200.0
2014-07-25 12:40:00,101.97,102.03,101.9,101.98,18500.0,80.0279,80.075,79.9729,80.0357,18500.0
2014-07-25 12:50:00,101.98,101.98,101.89,101.89,11100.0,80.0357,80.0357,79.9651,79.9651,11100.0
2014-07-25 13:00:00,101.9,101.99,101.89,101.94,23700.0,79.9729,80.0436,79.9651,80.0043,23700.0
2014-07-25 13:10:00,101.95,101.95,101.85,101.88,18000.0,80.0122,80.0122,79.9337,79.9572,18000.0
2014-07-25 13:20:00,101.88,101.89,101.71,101.73,30200.0,79.9572,79.9651,79.8238,79.8395,30200.0
2014-07-25 13:30:00,101.73,101.73,101.6,101.7,29000.0,79.8395,79.8395,79.7375,79.816,29000.0
2014-07-25 13:40:00,101.71,101.8,101.7,101.74,23400.0,79.8238,79.8945,79.816,79.8474,23400.0
2014-07-25 13:50:00,101.74,101.74,101.62,101.64,33400.0,79.8474,79.8474,79.7532,79.7689,33400.0
2014-07-25 14:00:00,101.65,101.67,101.55,101.67,48900.0,79.7767,79.7924,79.6983,79.7924,48900.0
2014-07-25 14:10:00,101.66,101.74,101.6,101.68,32400.0,79.7846,79.8474,79.7375,79.8003,32400.0
2014-07-25 14:20:00,101.66,101.71,101.64,101.7,24800.0,79.7846,79.8238,79.7689,79.816,24800.0
2014-07-25 14:30:00,101.69,101.71,101.61,101.62,33100.0,79.8081,79.8238,79.7453,79.7532,33100.0
2014-07-25 14:40:00,101.61,101.66,101.6,101.64,25400.0,79.7453,79.7846,79.7375,79.7689,25400.0
2014-07-25 14:50:00,101.64,101.64,101.55,101.63,22200.0,79.7689,79.7689,79.6983,79.761,22200.0
2014-07-25 15:00:00,101.64,101.64,101.53,101.58,38500.0,79.7689,79.7689,79.6826,79.7218,38500.0
2014-07-25 15:10:00,101.59,101.63,101.53,101.58,32700.0,79.7296,79.761,79.6826,79.7218,32700.0
2014-07-25 15:20:00,101.58,101.66,101.53,101.64,61400.0,79.7218,79.7846,79.6826,79.7689,61400.0
2014-07-25 15:30:00,101.65,101.65,101.52,101.58,98400.0,79.7767,79.7767,79.6747,79.7218,98400.0
2014-07-25 15:40:00,101.58,101.68,101.58,101.66,83700.0,79.7218,79.8003,79.7218,79.7846,83700.0
2014-07-25 15:50:00,101.66,101.72,101.59,101.68,145900.0,79.7846,79.8317,79.7296,79.8003,145900.0
2014-07-28 09:30:00,101.46,101.63,101.27,101.46,122800.0,79.6276,79.761,79.4785,79.6276,122800.0
2014-07-28 09:40:00,101.49,101.55,101.18,101.35,79100.0,79.6512,79.6983,79.4079,79.5413,79100.0
2014-07-28 09:50:00,101.35,101.48,101.09,101.18,63000.0,79.5413,79.6433,79.3372,79.4079,63000.0
2014-07-28 10:00:00,101.16,101.19,101.05,101.12,59800.0,79.3922,79.4157,79.3058,79.3608,59800.0
2014-07-28 10:10:00,101.09,101.32,100.88,100.97,61000.0,79.3372,79.5177,79.1724,79.2431,61000.0
2014-07-28 10:20:00,100.93,101.06,100.84,101.05,35700.0,79.2117,79.3137,79.141,79.3058,35700.0
2014-07-28 10:30:00,101.02,101.18,100.97,101.15,51900.0,79.2823,79.4079,79.2431,79.3843,51900.0
2014-07-28 10:40:00,101.14,101.15,100.94,100.97,67900.0,79.3765,79.3843,79.2195,79.2431,67900.0
2014-07-28 10:50:00,100.97,101.02,100.91,100.94,49400.0,79.2431,79.2823,79.196,79.2195,49400.0
2014-07-28 11:00:00,100.95,100.95,100.78,100.79,102900.0,79.2274,79.2274,79.0939,79.1018,102900.0
2014-07-28 11:10:00,100.79,100.85,100.71,100.73,72600.0,79.1018,79.1489,79.039,79.0547,72600.0
2014-07-28 11:20:00,100.72,100.84,100.65,100.75,82300.0,79.0469,79.141,78.9919,79.0704,82300.0
2014-07-28 11:30:00,100.76,100.79,100.62,100.65,56700.0,79.0783,79.1018,78.9684,78.9919,56700.0
2014-07-28 11:40:00,100.65,100.67,100.58,100.63,38400.0,78.9919,79.0076,78.937,78.9762,38400.0
2014-07-28 11:50:00,100.63,100.77,100.6,100.66,41400.0,78.9762,79.0861,78.9527,78.9998,41400.0
2014-07-28 12:00:00,100.63,100.67,100.58,100.65,24700.0,78.9762,79.0076,78.937,78.9919,24700.0
2014-07-28 12:10:00,100.64,100.66,100.51,100.53,43400.0,78.9841,78.9998,78.882,78.8977,43400.0
2014-07-28 12:20:00,100.52,100.64,100.42,100.42,42400.0,78.8899,78.9841,78.8114,78.8114,42400.0
2014-07-28 12:30:00,100.42,100.58,100.32,100.51,161600.0,78.8114,78.937,78.7329,78.882,161600.0
2014-07-28 12:40:00,100.51,100.6,100.49,100.59,28700.0,78.882,78.9527,78.8663,78.9448,28700.0
2014-07-28 12:50:00,100.6,100.62,100.49,100.6,30200.0,78.9527,78.9684,78.8663,78.9527,30200.0
2014-07-28 13:00:00,100.61,100.63,100.55,100.55,34400.0,78.9605,78.9762,78.9134,78.9134,34400.0
2014-07-28 13:10:00,100.55,100.72,100.55,100.64,38300.0,78.9134,79.0469,78.9134,78.9841,38300.0
2014-07-28 13:20:00,100.64,100.84,100.63,100.69,89400.0,78.9841,79.141,78.9762,79.0233,89400.0
2014-07-28 13:30:00,100.69,101.09,100.68,101.05,152700.0,79.0233,79.3372,79.0155,79.3058,152700.0
2014-07-28 13:40:00,101.06,101.09,100.83,100.84,48200.0,79.3137,79.3372,79.1332,79.141,48200.0
2014-07-28 13:50:00,100.86,100.94,100.85,100.89,66700.0,79.1567,79.2195,79.1489,79.1803,66700.0
2014-07-28 14:00:00,100.89,100.94,100.87,100.92,32400.0,79.1803,79.2195,79.1646,79.2038,32400.0
2014-07-28 14:10:00,100.91,100.97,100.85,100.87,35500.0,79.196,79.2431,79.1489,79.1646,35500.0
2014-07-28 14:20:00,100.87,100.89,100.67,100.67,39700.0,79.1646,79.1803,79.0076,79.0076,39700.0
2014-07-28 14:30:00,100.68,100.69,100.55,100.56,47600.0,79.0155,79.0233,78.9134,78.9213,47600.0
2014-07-28 14:40:00,100.55,100.61,100.47,100.56,53200.0,78.9134,78.9605,78.8507,78.9213,53200.0
2014-07-28 14:50:00,100.56,100.62,100.48,100.52,71700.0,78.9213,78.9684,78.8585,78.8899,71700.0
2014-07-28 15:00:00,100.53,100.62,100.47,100.59,77600.0,78.8977,78.9684,78.8507,78.9448,77600.0
2014-07-28 15:10:00,100.59,100.66,100.57,100.62,67800.0,78.9448,78.9998,78.9291,78.9684,67800.0
2014-07-28 15:20:00,100.63,100.67,100.62,100.65,46400.0,78.9762,79.0076,78.9684,78.9919,46400.0
2014-07-28 15:30:00,100.65,100.65,100.58,100.6,79700.0,78.9919,78.9919,78.937,78.9527,79700.0
2014-07-28 15:40:00,100.61,100.73,100.59,100.65,112900.0,78.9605,79.0547,78.9448,78.9919,112900.0
2014-07-28 15:50:00,100.65,100.68,100.6,100.64,155800.0,78.9919,79.0155,78.9527,78.9841,155800.0
2014-07-29 09:30:00,100.54,100.59,100.19,100.55,119300.0,78.9056,78.9448,78.6309,78.9134,119300.0
2014-07-29 09:40:00,100.55,100.59,100.37,100.53,32200.0,78.9134,78.9448,78.7722,78.8977,32200.0
2014-07-29 09:50:00,100.47,100.51,100.33,100.38,59200.0,78.8507,78.882,78.7408,78.78,59200.0
2014-07-29 10:00:00,100.35,100.46,100.26,100.44,84600.0,78.7565,78.8428,78.6858,78.8271,84600.0
2014-07-29 10:10:00,100.45,100.45,100.27,100.37,159300.0,78.835,78.835,78.6937,78.7722,159300.0
2014-07-29 10:20:00,100.38,100.39,100.27,100.31,64500.0,78.78,78.7879,78.6937,78.7251,64500.0
2014-07-29 10:30:00,100.31,100.39,100.29,100.33,63300.0,78.7251,78.7879,78.7094,78.7408,63300.0
2014-07-29 10:40:00,100.33,100.4,100.29,100.35,77000.0,78.7408,78.7957,78.7094,78.7565,77000.0
2014-07-29 10:50:00,100.35,100.39,100.26,100.35,105000.0,78.7565,78.7879,78.6858,78.7565,105000.0
2014-07-29 11:00:00,100.34,100.41,100.2,100.24,107700.0,78.7486,78.8036,78.6388,78.6701,107700.0
2014-07-29 11:10:00,100.24,100.4,100.11,100.38,151800.0,78.6701,78.7957,78.5681,78.78,151800.0
2014-07-29 11:20:00,100.38,100.43,100.3,100.33,94000.0,78.78,78.8193,78.7172,78.7408,94000.0
2014-07-29 11:30:00,100.29,100.4,100.12,100.17,105100.0,78.7094,78.7957,78.576,78.6152,105100.0
2014-07-29 11:40:00,100.16,100.4,100.13,100.39,55400.0,78.6074,78.7957,78.5838,78.7879,55400.0
2014-07-29 11:50:00,100.38,100.44,100.33,100.34,110400.0,78.78,78.8271,78.7408,78.7486,110400.0
2014-07-29 12:00:00,100.33,100.34,100.21,100.23,40400.0,78.7408,78.7486,78.6466,78.6623,40400.0
2014-07-29 12:10:00,100.24,100.4,100.24,100.28,38100.0,78.6701,78.7957,78.6701,78.7015,38100.0
2014-07-29 12:20:00,100.28,100.42,100.28,100.41,48300.0,78.7015,78.8114,78.7015,78.8036,48300.0
2014-07-29 12:30:00,100.42,100.43,100.36,100.39,43000.0,78.8114,78.8193,78.7643,78.7879,43000.0
2014-07-29 12:40:00,100.39,100.41,100.35,100.39,22700.0,78.7879,78.8036,78.7565,78.7879,22700.0
2014-07-29 12:50:00,100.38,100.47,100.35,100.4,124100.0,78.78,78.8507,78.7565,78.7957,124100.0
2014-07-29 13:00:00,100.4,100.46,100.33,100.44,55300.0,78.7957,78.8428,78.7408,78.8271,55300.0
2014-07-29 13:10:00,100.45,100.45,100.34,100.42,39200.0,78.835,78.835,78.7486,78.8114,39200.0
2014-07-29 13:20:00,100.4,100.48,100.4,100.45,32300.0,78.7957,78.8585,78.7957,78.835,32300.0
2014-07-29 13:30:00,100.44,100.47,100.33,100.33,37200.0,78.8271,78.8507,78.7408,78.7408,37200.0
2014-07-29 13:40:00,100.35,100.35,100.31,100.31,20200.0,78.7565,78.7565,78.7251,78.7251,20200.0
2014-07-29 13:50:00,100.31,100.36,100.29,100.34,40400.0,78.7251,78.7643,78.7094,78.7486,40400.0
2014-07-29 14:00:00,100.33,100.35,100.29,100.3,31500.0,78.7408,78.7565,78.7094,78.7172,31500.0
2014-07-29 14:10:00,100.3,100.3,100.21,100.21,49500.0,78.7172,78.7172,78.6466,78.6466,49500.0
2014-07-29 14:20:00,100.2,100.22,100.04,100.13,68800.0,78.6388,78.6544,78.5132,78.5838,68800.0
2014-07-29 14:30:00,100.12,100.16,100.07,100.12,42300.0,78.576,78.6074,78.5367,78.576,42300.0
2014-07-29 14:40:00,100.12,100.17,100.04,100.13,52100.0,78.576,78.6152,78.5132,78.5838,52100.0
2014-07-29 14:50:00,100.14,100.14,100.01,100.02,74300.0,78.5917,78.5917,78.4896,78.4975,74300.0
2014-07-29 15:00:00,100.01,100.03,99.88,99.96,176200.0,78.4896,78.5053,78.3876,78.4504,176200.0
2014-07-29 15:10:00,99.97,100.03,99.95,100.01,159000.0,78.4582,78.5053,78.4425,78.4896,159000.0
2014-07-29 15:20:00,100.01,100.04,99.92,99.96,140200.0,78.4896,78.5132,78.419,78.4504,140200.0
2014-07-29 15:30:00,99.95,99.96,99.75,99.83,123000.0,78.4425,78.4504,78.2856,78.3484,123000.0
2014-07-29 15:40:00,99.84,99.89,99.6,99.73,164000.0,78.3562,78.3955,78.1679,78.2699,164000.0
2014-07-29 15:50:00,99.72,99.8,99.54,99.63,317900.0,78.262,78.3248,78.1208,78.1914,317900.0
2014-07-30 09:30:00,100.15,100.31,99.89,100.17,120200.0,78.5995,78.7251,78.3955,78.6152,120200.0
2014-07-30 09:40:00,100.19,100.25,99.91,100.05,37100.0,78.6309,78.678,78.4112,78.521,37100.0
2014-07-30 09:50:00,100.01,100.13,99.92,99.96,57200.0,78.4896,78.5838,78.419,78.4504,57200.0
2014-07-30 10:00:00,99.97,100.0,99.75,99.86,84200.0,78.4582,78.4818,78.2856,78.3719,84200.0
2014-07-30 10:10:00,99.88,100.02,99.86,99.97,58100.0,78.3876,78.4975,78.3719,78.4582,58100.0
2014-07-30 10:20:00,99.98,100.12,99.94,99.97,140600.0,78.4661,78.576,78.4347,78.4582,140600.0
2014-07-30 10:30:00,99.97,100.13,99.87,99.87,76700.0,78.4582,78.5838,78.3798,78.3798,76700.0
2014-07-30 10:40:00,99.86,99.92,99.76,99.77,123800.0,78.3719,78.419,78.2934,78.3013,123800.0
2014-07-30 10:50:00,99.76,99.79,99.6,99.64,149500.0,78.2934,78.317,78.1679,78.1993,149500.0
2014-07-30 11:00:00,99.63,99.66,99.36,99.64,98900.0,78.1914,78.215,77.9795,78.1993,98900.0
2014-07-30 11:10:00,99.63,99.7,99.56,99.64,98000.0,78.1914,78.2463,78.1365,78.1993,98000.0
2014-07-30 11:20:00,99.63,99.68,99.56,99.65,160200.0,78.1914,78.2306,78.1365,78.2071,160200.0
2014-07-30 11:30:00,99.64,99.65,99.48,99.6,125100.0,78.1993,78.2071,78.0737,78.1679,125100.0
2014-07-30 11:40:00,99.6,99.63,99.45,99.46,78600.0,78.1679,78.1914,78.0501,78.058,78600.0
2014-07-30 11:50:00,99.45,99.48,99.29,99.34,97800.0,78.0501,78.0737,77.9246,77.9638,97800.0
2014-07-30 12:00:00,99.39,99.46,99.35,99.44,37700.0,78.003,78.058,77.9717,78.0423,37700.0
2014-07-30 12:10:00,99.46,99.65,99.43,99.56,50900.0,78.058,78.2071,78.0344,78.1365,50900.0
2014-07-30 12:20:00,99.55,99.73,99.54,99.56,56000.0,78.1286,78.2699,78.1208,78.1365,56000.0
2014-07-30 12:30:00,99.58,99.62,99.47,99.57,47100.0,78.1522,78.1836,78.0658,78.1443,47100.0
2014-07-30 12:40:00,99.56,99.63,99.49,99.55,53900.0,78.1365,78.1914,78.0815,78.1286,53900.0
2014-07-30 12:50:00,99.54,99.62,99.48,99.53,36800.0,78.1208,78.1836,78.0737,78.1129,36800.0
2014-07-30 13:00:00,99.51,99.53,99.36,99.38,42200.0,78.0972,78.1129,77.9795,77.9952,42200.0
2014-07-30 13:10:00,99.39,99.41,99.34,99.35,44000.0,78.003,78.0187,77.9638,77.9717,44000.0
2014-07-30 13:20:00,99.35,99.43,99.26,99.42,69100.0,77.9717,78.0344,77.901,78.0266,69100.0
2014-07-30 13:30:00,99.43,99.48,99.34,99.34,65600.0,78.0344,78.0737,77.9638,77.9638,65600.0
2014-07-30 13:40:00,99.36,99.4,99.27,99.33,73200.0,77.9795,78.0109,77.9089,77.956,73200.0
2014-07-30 13:50:00,99.3,99.33,99.25,99.32,71200.0,77.9324,77.956,77.8932,77.9481,71200.0
2014-07-30 14:00:00,99.29,99.51,99.05,99.47,192300.0,77.9246,78.0972,77.7362,78.0658,192300.0
2014-07-30 14:10:00,99.47,99.62,99.38,99.39,253700.0,78.0658,78.1836,77.9952,78.003,253700.0
2014-07-30 14:20:00,99.39,99.42,99.26,99.33,99200.0,78.003,78.0266,77.901,77.956,99200.0
2014-07-30 14:30:00,99.33,99.42,99.31,99.35,138300.0,77.956,78.0266,77.9403,77.9717,138300.0
2014-07-30 14:40:00,99.35,99.41,99.02,99.05,103500.0,77.9717,78.0187,77.7127,77.7362,103500.0
2014-07-30 14:50:00,99.08,99.42,99.05,99.2,79100.0,77.7598,78.0266,77.7362,77.8539,79100.0
2014-07-30 15:00:00,99.2,99.21,98.96,99.12,210400.0,77.8539,77.8618,77.6656,77.7911,210400.0
2014-07-30 15:10:00,99.12,99.2,98.99,99.2,142800.0,77.7911,77.8539,77.6891,77.8539,142800.0
2014-07-30 15:20:00,99.2,99.34,99.16,99.28,132200.0,77.8539,77.9638,77.8225,77.9167,132200.0
2014-07-30 15:30:00,99.28,99.43,99.28,99.39,131200.0,77.9167,78.0344,77.9167,78.003,131200.0
2014-07-30 15:40:00,99.4,99.57,99.4,99.44,175000.0,78.0109,78.1443,78.0109,78.0423,175000.0
2014-07-30 15:50:00,99.44,99.54,99.44,99.48,224900.0,78.0423,78.1208,78.0423,78.0737,224900.0
2014-07-31 09:30:00,99.05,99.12,98.55,98.88,128100.0,77.7362,77.7911,77.3438,77.6028,128100.0
2014-07-31 09:40:00,98.93,99.04,98.8,99.01,130900.0,77.642,77.7284,77.54,77.7048,130900.0
2014-07-31 09:50:00,99.11,99.2,98.83,98.87,97800.0,77.7833,77.8539,77.5636,77.5949,97800.0
2014-07-31 10:00:00,98.87,98.92,98.7,98.82,145600.0,77.5949,77.6342,77.4615,77.5557,145600.0
2014-07-31 10:10:00,98.82,99.1,98.78,99.03,148400.0,77.5557,77.7755,77.5243,77.7205,148400.0
2014-07-31 10:20:00,99.03,99.09,98.74,98.91,155400.0,77.7205,77.7676,77.4929,77.6263,155400.0
2014-07-31 10:30:00,98.88,98.95,98.64,98.69,151500.0,77.6028,77.6577,77.4144,77.4537,151500.0
2014-07-31 10:40:00,98.71,98.82,98.61,98.75,58200.0,77.4694,77.5557,77.3909,77.5008,58200.0
2014-07-31 10:50:00,98.74,98.78,98.27,98.28,100700.0,77.4929,77.5243,77.1241,77.1319,100700.0
2014-07-31 11:00:00,98.28,98.56,98.28,98.49,66400.0,77.1319,77.3517,77.1319,77.2967,66400.0
2014-07-31 11:10:00,98.49,98.5,98.32,98.37,65200.0,77.2967,77.3046,77.1633,77.2025,65200.0
2014-07-31 11:20:00,98.36,98.54,98.36,98.49,71400.0,77.1947,77.336,77.1947,77.2967,71400.0
2014-07-31 11:30:00,98.49,98.65,98.42,98.63,73400.0,77.2967,77.4223,77.2418,77.4066,73400.0
2014-07-31 11:40:00,98.63,98.79,98.52,98.68,65900.0,77.4066,77.5322,77.3203,77.4458,65900.0
2014-07-31 11:50:00,98.66,98.66,98.31,98.36,139200.0,77.4301,77.4301,77.1554,77.1947,139200.0
2014-07-31 12:00:00,98.38,98.38,98.21,98.23,85200.0,77.2104,77.2104,77.077,77.0927,85200.0
2014-07-31 12:10:00,98.24,98.33,98.16,98.24,51700.0,77.1005,77.1711,77.0377,77.1005,51700.0
2014-07-31 12:20:00,98.24,98.25,97.96,98.19,104000.0,77.1005,77.1084,76.8808,77.0613,104000.0
2014-07-31 12:30:00,98.18,98.19,98.04,98.17,59900.0,77.0534,77.0613,76.9435,77.0456,59900.0
2014-07-31 12:40:00,98.18,98.46,98.12,98.46,40000.0,77.0534,77.2732,77.0063,77.2732,40000.0
2014-07-31 12:50:00,98.45,98.57,98.41,98.44,48000.0,77.2653,77.3595,77.2339,77.2575,48000.0
2014-07-31 13:00:00,98.44,98.51,98.38,98.42,35000.0,77.2575,77.3124,77.2104,77.2418,35000.0
2014-07-31 13:10:00,98.41,98.44,98.33,98.33,63200.0,77.2339,77.2575,77.1711,77.1711,63200.0
2014-07-31 13:20:00,98.35,98.35,98.17,98.2,106700.0,77.1868,77.1868,77.0456,77.0691,106700.0
2014-07-31 13:30:00,98.2,98.66,98.19,98.63,31600.0,77.0691,77.4301,77.0613,77.4066,31600.0
2014-07-31 13:40:00,98.63,98.65,98.33,98.41,29300.0,77.4066,77.4223,77.1711,77.2339,29300.0
2014-07-31 13:50:00,98.4,98.57,98.4,98.55,84500.0,77.2261,77.3595,77.2261,77.3438,84500.0
2014-07-31 14:00:00,98.54,98.84,98.52,98.78,78600.0,77.336,77.5714,77.3203,77.5243,78600.0
2014-07-31 14:10:00,98.79,98.8,98.56,98.67,44200.0,77.5322,77.54,77.3517,77.438,44200.0
2014-07-31 14:20:00,98.65,98.81,98.62,98.8,40100.0,77.4223,77.5479,77.3987,77.54,40100.0
2014-07-31 14:30:00,98.8,98.81,98.61,98.65,38500.0,77.54,77.5479,77.3909,77.4223,38500.0
2014-07-31 14:40:00,98.66,98.66,98.35,98.44,69100.0,77.4301,77.4301,77.1868,77.2575,69100.0
2014-07-31 14:50:00,98.46,98.57,98.35,98.37,71300.0,77.2732,77.3595,77.1868,77.2025,71300.0
2014-07-31 15:00:00,98.36,98.59,98.35,98.47,77800.0,77.1947,77.3752,77.1868,77.281,77800.0
2014-07-31 15:10:00,98.47,98.48,98.35,98.4,96100.0,77.281,77.2889,77.1868,77.2261,96100.0
2014-07-31 15:20:00,98.39,98.43,98.24,98.42,81600.0,77.2182,77.2496,77.1005,77.2418,81600.0
2014-07-31 15:30:00,98.41,98.62,98.37,98.53,151200.0,77.2339,77.3987,77.2025,77.3281,151200.0
2014-07-31 15:40:00,98.52,98.6,98.32,98.48,135900.0,77.3203,77.383,77.1633,77.2889,135900.0
2014-07-31 15:50:00,98.49,98.52,98.3,98.32,331900.0,77.2967,77.3203,77.1476,77.1633,331900.0
2014-08-01 09:30:00,98.22,99.02,98.06,99.02,155000.0,77.0848,77.7127,76.9592,77.7127,155000.0
2014-08-01 09:40:00,99.03,99.04,98.5,98.72,72600.0,77.7205,77.7284,77.3046,77.4772,72600.0
2014-08-01 09:50:00,98.69,98.9,98.59,98.73,88100.0,77.4537,77.6185,77.3752,77.4851,88100.0
2014-08-01 10:00:00,98.74,99.19,98.65,98.89,99400.0,77.4929,77.8461,77.4223,77.6106,99400.0
2014-08-01 10:10:00,98.89,98.89,98.48,98.5,66000.0,77.6106,77.6106,77.2889,77.3046,66000.0
2014-08-01 10:20:00,98.5,98.85,98.45,98.8,41800.0,77.3046,77.5792,77.2653,77.54,41800.0
2014-08-01 10:30:00,98.81,99.03,98.72,99.0,61100.0,77.5479,77.7205,77.4772,77.697,61100.0
2014-08-01 10:40:00,99.02,99.02,98.75,98.76,68700.0,77.7127,77.7127,77.5008,77.5086,68700.0
2014-08-01 10:50:00,98.77,98.78,98.67,98.75,46200.0,77.5165,77.5243,77.438,77.5008,46200.0
2014-08-01 11:00:00,98.74,98.74,98.5,98.53,73600.0,77.4929,77.4929,77.3046,77.3281,73600.0
2014-08-01 11:10:00,98.55,98.56,98.35,98.39,60200.0,77.3438,77.3517,77.1868,77.2182,60200.0
2014-08-01 11:20:00,98.41,98.61,98.29,98.58,64700.0,77.2339,77.3909,77.1397,77.3673,64700.0
2014-08-01 11:30:00,98.58,98.61,98.17,98.22,77500.0,77.3673,77.3909,77.0456,77.0848,77500.0
2014-08-01 11:40:00,98.22,98.27,98.05,98.05,66700.0,77.0848,77.1241,76.9514,76.9514,66700.0
2014-08-01 11:50:00,98.05,98.07,97.84,97.97,95700.0,76.9514,76.9671,76.7866,76.8886,95700.0
2014-08-01 12:00:00,97.97,98.23,97.97,98.23,64700.0,76.8886,77.0927,76.8886,77.0927,64700.0
2014-08-01 12:10:00,98.23,98.35,98.08,98.31,50600.0,77.0927,77.1868,76.9749,77.1554,50600.0
2014-08-01 12:20:00,98.3,98.36,98.09,98.18,41200.0,77.1476,77.1947,76.9828,77.0534,41200.0
2014-08-01 12:30:00,98.2,98.31,98.18,98.19,34100.0,77.0691,77.1554,77.0534,77.0613,34100.0
2014-08-01 12:40:00,98.19,98.26,98.08,98.08,37900.0,77.0613,77.1162,76.9749,76.9749,37900.0
2014-08-01 12:50:00,98.1,98.34,98.05,98.3,34300.0,76.9906,77.179,76.9514,77.1476,34300.0
2014-08-01 13:00:00,98.3,98.36,98.11,98.19,63600.0,77.1476,77.1947,76.9985,77.0613,63600.0
2014-08-01 13:10:00,98.19,98.38,98.16,98.33,58700.0,77.0613,77.2104,77.0377,77.1711,58700.0
2014-08-01 13:20:00,98.33,98.71,98.3,98.71,66200.0,77.1711,77.4694,77.1476,77.4694,66200.0
2014-08-01 13:30:00,98.65,98.72,98.51,98.56,76000.0,77.4223,77.4772,77.3124,77.3517,76000.0
2014-08-01 13:40:00,98.56,98.58,98.43,98.54,57300.0,77.3517,77.3673,77.2496,77.336,57300.0
2014-08-01 13:50:00,98.53,98.55,98.37,98.46,57900.0,77.3281,77.3438,77.2025,77.2732,57900.0
2014-08-01 14:00:00,98.46,98.56,98.26,98.36,117200.0,77.2732,77.3517,77.1162,77.1947,117200.0
2014-08-01 14:10:00,98.34,98.41,98.29,98.36,64800.0,77.179,77.2339,77.1397,77.1947,64800.0
2014-08-01 14:20:00,98.37,98.41,97.97,98.01,279700.0,77.2025,77.2339,76.8886,76.92,279700.0
2014-08-01 14:30:00,98.02,98.05,97.96,98.01,209000.0,76.9278,76.9514,76.8808,76.92,209000.0
2014-08-01 14:40:00,98.01,98.2,97.98,98.02,146700.0,76.92,77.0691,76.8965,76.9278,146700.0
2014-08-01 14:50:00,98.03,98.08,97.94,98.02,85200.0,76.9357,76.9749,76.8651,76.9278,85200.0
2014-08-01 15:00:00,98.02,98.12,97.93,98.12,83800.0,76.9278,77.0063,76.8572,77.0063,83800.0
2014-08-01 15:10:00,98.12,98.22,98.03,98.09,158800.0,77.0063,77.0848,76.9357,76.9828,158800.0
2014-08-01 15:20:00,98.11,98.16,98.0,98.01,96800.0,76.9985,77.0377,76.9122,76.92,96800.0
2014-08-01 15:30:00,98.02,98.09,97.96,98.07,103500.0,76.9278,76.9828,76.8808,76.9671,103500.0
2014-08-01 15:40:00,98.08,98.09,97.84,97.86,93600.0,76.9749,76.9828,76.7866,76.8023,93600.0
2014-08-01 15:50:00,97.88,98.0,97.74,97.92,221700.0,76.818,76.9122,76.7081,76.8494,221700.0
2014-08-04 09:30:00,98.12,98.47,98.01,98.35,153100.0,77.0063,77.281,76.92,77.1868,153100.0
2014-08-04 09:40:00,98.35,98.38,98.18,98.24,78200.0,77.1868,77.2104,77.0534,77.1005,78200.0
2014-08-04 09:50:00,98.27,98.52,98.25,98.45,134000.0,77.1241,77.3203,77.1084,77.2653,134000.0
2014-08-04 10:00:00,98.45,98.55,98.27,98.28,84200.0,77.2653,77.3438,77.1241,77.1319,84200.0
2014-08-04 10:10:00,98.28,98.29,98.03,98.09,83200.0,77.1319,77.1397,76.9357,76.9828,83200.0
2014-08-04 10:20:00,98.08,98.32,98.07,98.16,58600.0,76.9749,77.1633,76.9671,77.0377,58600.0
2014-08-04 10:30:00,98.15,98.18,97.92,97.99,45900.0,77.0299,77.0534,76.8494,76.9043,45900.0
2014-08-04 10:40:00,97.98,98.07,97.9,98.04,58700.0,76.8965,76.9671,76.8337,76.9435,58700.0
2014-08-04 10:50:00,98.03,98.08,97.94,97.98,87100.0,76.9357,76.9749,76.8651,76.8965,87100.0
2014-08-04 11:00:00,97.98,98.04,97.93,98.04,85100.0,76.8965,76.9435,76.8572,76.9435,85100.0
2014-08-04 11:10:00,98.04,98.05,97.91,97.99,132200.0,76.9435,76.9514,76.8415,76.9043,132200.0
2014-08-04 11:20:00,97.98,98.01,97.91,98.0,45300.0,76.8965,76.92,76.8415,76.9122,45300.0
2014-08-04 11:30:00,98.0,98.04,97.94,97.98,77500.0,76.9122,76.9435,76.8651,76.8965,77500.0
2014-08-04 11:40:00,97.99,97.99,97.65,97.8,37400.0,76.9043,76.9043,76.6375,76.7552,37400.0
2014-08-04 11:50:00,97.8,97.83,97.63,97.68,82200.0,76.7552,76.7787,76.6218,76.661,82200.0
2014-08-04 12:00:00,97.68,97.91,97.68,97.91,38500.0,76.661,76.8415,76.661,76.8415,38500.0
2014-08-04 12:10:00,97.92,98.01,97.86,97.9,54300.0,76.8494,76.92,76.8023,76.8337,54300.0
2014-08-04 12:20:00,97.9,97.92,97.65,97.83,292400.0,76.8337,76.8494,76.6375,76.7787,292400.0
2014-08-04 12:30:00,97.83,97.96,97.5,97.61,318900.0,76.7787,76.8808,76.5197,76.6061,318900.0
2014-08-04 12:40:00,97.61,97.67,97.47,97.52,140700.0,76.6061,76.6532,76.4962,76.5354,140700.0
2014-08-04 12:50:00,97.52,97.55,97.49,97.51,66700.0,76.5354,76.559,76.5119,76.5276,66700.0
2014-08-04 13:00:00,97.5,97.52,97.49,97.51,99100.0,76.5197,76.5354,76.5119,76.5276,99100.0
2014-08-04 13:10:00,97.52,97.54,97.47,97.53,71900.0,76.5354,76.5511,76.4962,76.5433,71900.0
2014-08-04 13:20:00,97.53,97.7,97.5,97.55,133500.0,76.5433,76.6767,76.5197,76.559,133500.0
2014-08-04 13:30:00,97.55,97.78,97.55,97.74,91600.0,76.559,76.7395,76.559,76.7081,91600.0
2014-08-04 13:40:00,97.72,97.77,97.62,97.77,110400.0,76.6924,76.7316,76.6139,76.7316,110400.0
2014-08-04 13:50:00,97.77,97.83,97.74,97.78,87800.0,76.7316,76.7787,76.7081,76.7395,87800.0
2014-08-04 14:00:00,97.78,97.83,97.72,97.76,69000.0,76.7395,76.7787,76.6924,76.7238,69000.0
2014-08-04 14:10:00,97.76,97.8,97.73,97.73,97000.0,76.7238,76.7552,76.7003,76.7003,97000.0
2014-08-04 14:20:00,97.74,97.78,97.7,97.75,40600.0,76.7081,76.7395,76.6767,76.7159,40600.0
2014-08-04 14:30:00,97.75,98.02,97.75,98.01,43200.0,76.7159,76.9278,76.7159,76.92,43200.0
2014-08-04 14:40:00,98.03,98.08,97.96,98.08,89700.0,76.9357,76.9749,76.8808,76.9749,89700.0
2014-08-04 14:50:00,98.09,98.14,97.94,98.0,120400.0,76.9828,77.022,76.8651,76.9122,120400.0
2014-08-04 15:00:00,97.99,98.1,97.95,98.0,84700.0,76.9043,76.9906,76.8729,76.9122,84700.0
2014-08-04 15:10:00,98.0,98.26,97.99,98.23,80800.0,76.9122,77.1162,76.9043,77.0927,80800.0
2014-08-04 15:20:00,98.23,98.26,98.1,98.21,76800.0,77.0927,77.1162,76.9906,77.077,76800.0
2014-08-04 15:30:00,98.21,98.38,98.2,98.38,128900.0,77.077,77.2104,77.0691,77.2104,128900.0
2014-08-04 15:40:00,98.38,98.4,98.17,98.17,98200.0,77.2104,77.2261,77.0456,77.0456,98200.0
2014-08-04 15:50:00,98.17,98.33,98.17,98.29,219100.0,77.0456,77.1711,77.0456,77.1397,219100.0
2014-08-05 09:30:00,97.87,98.28,97.4,98.2,152500.0,76.8101,77.1319,76.4413,77.0691,152500.0
2014-08-05 09:40:00,98.23,98.33,98.03,98.1,55300.0,77.0927,77.1711,76.9357,76.9906,55300.0
2014-08-05 09:50:00,98.06,98.39,97.9,98.36,62300.0,76.9592,77.2182,76.8337,77.1947,62300.0
2014-08-05 10:00:00,98.37,98.45,98.05,98.33,84300.0,77.2025,77.2653,76.9514,77.1711,84300.0
2014-08-05 10:10:00,98.33,98.49,98.16,98.26,91700.0,77.1711,77.2967,77.0377,77.1162,91700.0
2014-08-05 10:20:00,98.28,98.37,98.14,98.3,85300.0,77.1319,77.2025,77.022,77.1476,85300.0
2014-08-05 10:30:00,98.29,98.39,98.19,98.29,79900.0,77.1397,77.2182,77.0613,77.1397,79900.0
2014-08-05 10:40:00,98.3,98.46,98.22,98.45,69500.0,77.1476,77.2732,77.0848,77.2653,69500.0
2014-08-05 10:50:00,98.43,98.51,98.33,98.33,48200.0,77.2496,77.3124,77.1711,77.1711,48200.0
2014-08-05 11:00:00,98.35,98.41,98.21,98.3,55300.0,77.1868,77.2339,77.077,77.1476,55300.0
2014-08-05 11:10:00,98.32,98.65,98.28,98.6,54600.0,77.1633,77.4223,77.1319,77.383,54600.0
2014-08-05 11:20:00,98.6,98.75,98.35,98.35,49600.0,77.383,77.5008,77.1868,77.1868,49600.0
2014-08-05 11:30:00,98.35,98.39,98.27,98.33,68800.0,77.1868,77.2182,77.1241,77.1711,68800.0
2014-08-05 11:40:00,98.33,98.45,98.3,98.36,44100.0,77.1711,77.2653,77.1476,77.1947,44100.0
2014-08-05 11:50:00,98.37,98.41,98.29,98.36,35600.0,77.2025,77.2339,77.1397,77.1947,35600.0
2014-08-05 12:00:00,98.35,98.36,98.22,98.3,28300.0,77.1868,77.1947,77.0848,77.1476,28300.0
2014-08-05 12:10:00,98.31,98.45,98.3,98.45,50500.0,77.1554,77.2653,77.1476,77.2653,50500.0
2014-08-05 12:20:00,98.46,98.46,98.25,98.46,84100.0,77.2732,77.2732,77.1084,77.2732,84100.0
2014-08-05 12:30:00,98.46,98.46,98.26,98.31,74200.0,77.2732,77.2732,77.1162,77.1554,74200.0
2014-08-05 12:40:00,98.29,98.42,98.24,98.34,56600.0,77.1397,77.2418,77.1005,77.179,56600.0
2014-08-05 12:50:00,98.38,98.47,98.34,98.43,21900.0,77.2104,77.281,77.179,77.2496,21900.0
2014-08-05 13:00:00,98.45,98.58,98.4,98.48,52200.0,77.2653,77.3673,77.2261,77.2889,52200.0
2014-08-05 13:10:00,98.46,98.52,98.37,98.49,50900.0,77.2732,77.3203,77.2025,77.2967,50900.0
2014-08-05 13:20:00,98.51,98.53,98.39,98.46,18200.0,77.3124,77.3281,77.2182,77.2732,18200.0
2014-08-05 13:30:00,98.47,98.48,98.13,98.14,103300.0,77.281,77.2889,77.0142,77.022,103300.0
2014-08-05 13:40:00,98.13,98.26,97.89,98.01,91600.0,77.0142,77.1162,76.8258,76.92,91600.0
2014-08-05 13:50:00,98.02,98.2,97.89,98.05,72000.0,76.9278,77.0691,76.8258,76.9514,72000.0
2014-08-05 14:00:00,98.05,98.07,97.61,97.61,64400.0,76.9514,76.9671,76.6061,76.6061,64400.0
2014-08-05 14:10:00,97.64,97.9,97.64,97.8,40200.0,76.6296,76.8337,76.6296,76.7552,40200.0
2014-08-05 14:20:00,97.8,98.05,97.8,98.04,77400.0,76.7552,76.9514,76.7552,76.9435,77400.0
2014-08-05 14:30:00,98.03,98.18,97.99,97.99,42700.0,76.9357,77.0534,76.9043,76.9043,42700.0
2014-08-05 14:40:00,97.99,98.1,97.98,98.03,112200.0,76.9043,76.9906,76.8965,76.9357,112200.0
2014-08-05 14:50:00,98.04,98.05,97.92,97.93,49900.0,76.9435,76.9514,76.8494,76.8572,49900.0
2014-08-05 15:00:00,97.94,97.95,97.76,97.79,66800.0,76.8651,76.8729,76.7238,76.7473,66800.0
2014-08-05 15:10:00,97.78,97.92,97.74,97.88,71700.0,76.7395,76.8494,76.7081,76.818,71700.0
2014-08-05 15:20:00,97.88,97.99,97.83,97.83,53200.0,76.818,76.9043,76.7787,76.7787,53200.0
2014-08-05 15:30:00,97.84,98.18,97.83,98.01,56000.0,76.7866,77.0534,76.7787,76.92,56000.0
2014-08-05 15:40:00,98.03,98.13,97.97,98.02,94300.0,76.9357,77.0142,76.8886,76.9278,94300.0
2014-08-05 15:50:00,98.01,98.12,97.95,97.95,202800.0,76.92,77.0063,76.8729,76.8729,202800.0
2014-08-06 09:30:00,97.13,97.3,96.76,96.91,229600.0,76.2294,76.3628,75.939,76.0567,229600.0
2014-08-06 09:40:00,96.89,97.3,96.89,97.17,139400.0,76.041,76.3628,76.041,76.2608,139400.0
2014-08-06 09:50:00,97.2,97.26,96.99,97.12,83700.0,76.2843,76.3314,76.1195,76.2215,83700.0
2014-08-06 10:00:00,97.13,97.49,97.11,97.33,103100.0,76.2294,76.5119,76.2137,76.3863,103100.0
2014-08-06 10:10:00,97.33,97.34,97.11,97.25,98500.0,76.3863,76.3942,76.2137,76.3235,98500.0
2014-08-06 10:20:00,97.23,97.29,97.12,97.25,65600.0,76.3078,76.3549,76.2215,76.3235,65600.0
2014-08-06 10:30:00,97.25,97.31,97.1,97.15,53600.0,76.3235,76.3706,76.2058,76.2451,53600.0
2014-08-06 10:40:00,97.17,97.24,97.11,97.18,60000.0,76.2608,76.3157,76.2137,76.2686,60000.0
2014-08-06 10:50:00,97.19,97.52,97.18,97.5,71800.0,76.2765,76.5354,76.2686,76.5197,71800.0
2014-08-06 11:00:00,97.49,97.69,97.48,97.67,75300.0,76.5119,76.6689,76.504,76.6532,75300.0
2014-08-06 11:10:00,97.67,97.71,97.56,97.58,57900.0,76.6532,76.6846,76.5668,76.5825,57900.0
2014-08-06 11:20:00,97.58,97.65,97.5,97.52,63800.0,76.5825,76.6375,76.5197,76.5354,63800.0
2014-08-06 11:30:00,97.51,97.75,97.51,97.67,87700.0,76.5276,76.7159,76.5276,76.6532,87700.0
2014-08-06 11:40:00,97.66,97.92,97.66,97.84,48200.0,76.6453,76.8494,76.6453,76.7866,48200.0
2014-08-06 11:50:00,97.83,97.94,97.82,97.94,71000.0,76.7787,76.8651,76.7709,76.8651,71000.0
2014-08-06 12:00:00,97.94,98.02,97.87,97.88,28700.0,76.8651,76.9278,76.8101,76.818,28700.0
2014-08-06 12:10:00,97.89,97.91,97.53,97.58,64600.0,76.8258,76.8415,76.5433,76.5825,64600.0
2014-08-06 12:20:00,97.59,97.74,97.54,97.57,38400.0,76.5904,76.7081,76.5511,76.5747,38400.0
2014-08-06 12:30:00,97.56,97.86,97.55,97.81,42000.0,76.5668,76.8023,76.559,76.763,42000.0
2014-08-06 12:40:00,97.83,97.84,97.56,97.58,30700.0,76.7787,76.7866,76.5668,76.5825,30700.0
2014-08-06 12:50:00,97.56,97.59,97.42,97.44,66200.0,76.5668,76.5904,76.457,76.4727,66200.0
2014-08-06 13:00:00,97.45,97.54,97.38,97.43,30700.0,76.4805,76.5511,76.4256,76.4648,30700.0
2014-08-06 13:10:00,97.44,97.53,97.41,97.49,47000.0,76.4727,76.5433,76.4491,76.5119,47000.0
2014-08-06 13:20:00,97.48,97.49,97.35,97.36,36300.0,76.504,76.5119,76.402,76.4099,36300.0
2014-08-06 13:30:00,97.35,97.38,97.27,97.36,38100.0,76.402,76.4256,76.3392,76.4099,38100.0
2014-08-06 13:40:00,97.37,97.38,97.19,97.22,43900.0,76.4177,76.4256,76.2765,76.3,43900.0
2014-08-06 13:50:00,97.23,97.32,97.22,97.29,75200.0,76.3078,76.3785,76.3,76.3549,75200.0
2014-08-06 14:00:00,97.26,97.36,97.18,97.34,55200.0,76.3314,76.4099,76.2686,76.3942,55200.0
2014-08-06 14:10:00,97.31,97.33,97.24,97.29,36000.0,76.3706,76.3863,76.3157,76.3549,36000.0
2014-08-06 14:20:00,97.3,97.37,97.27,97.35,44100.0,76.3628,76.4177,76.3392,76.402,44100.0
2014-08-06 14:30:00,97.36,97.45,97.34,97.41,83800.0,76.4099,76.4805,76.3942,76.4491,83800.0
2014-08-06 14:40:00,97.39,97.63,97.38,97.52,64100.0,76.4334,76.6218,76.4256,76.5354,64100.0
2014-08-06 14:50:00,97.53,97.65,97.53,97.58,73100.0,76.5433,76.6375,76.5433,76.5825,73100.0
2014-08-06 15:00:00,97.58,97.7,97.58,97.59,71100.0,76.5825,76.6767,76.5825,76.5904,71100.0
2014-08-06 15:10:00,97.59,97.59,97.5,97.56,74200.0,76.5904,76.5904,76.5197,76.5668,74200.0
2014-08-06 15:20:00,97.56,97.58,97.5,97.52,57600.0,76.5668,76.5825,76.5197,76.5354,57600.0
2014-08-06 15:30:00,97.51,97.52,97.4,97.48,80200.0,76.5276,76.5354,76.4413,76.504,80200.0
2014-08-06 15:40:00,97.48,97.61,97.46,97.58,105100.0,76.504,76.6061,76.4884,76.5825,105100.0
2014-08-06 15:50:00,97.58,97.63,97.47,97.52,161300.0,76.5825,76.6218,76.4962,76.5354,161300.0
2014-08-07 09:30:00,98.0,98.46,98.0,98.3,114500.0,76.9122,77.2732,76.9122,77.1476,114500.0
2014-08-07 09:40:00,98.3,98.34,97.97,98.01,88800.0,77.1476,77.179,76.8886,76.92,88800.0
2014-08-07 09:50:00,98.0,98.24,97.97,98.21,35500.0,76.9122,77.1005,76.8886,77.077,35500.0
2014-08-07 10:00:00,98.18,98.37,98.15,98.34,61100.0,77.0534,77.2025,77.0299,77.179,61100.0
2014-08-07 10:10:00,98.31,98.34,98.08,98.12,43900.0,77.1554,77.179,76.9749,77.0063,43900.0
2014-08-07 10:20:00,98.14,98.24,98.14,98.19,24700.0,77.022,77.1005,77.022,77.0613,24700.0
2014-08-07 10:30:00,98.2,98.3,98.16,98.25,34700.0,77.0691,77.1476,77.0377,77.1084,34700.0
2014-08-07 10:40:00,98.25,98.3,98.0,98.07,60000.0,77.1084,77.1476,76.9122,76.9671,60000.0
2014-08-07 10:50:00,98.05,98.05,97.86,97.97,74400.0,76.9514,76.9514,76.8023,76.8886,74400.0
2014-08-07 11:00:00,97.97,98.0,97.87,97.95,66000.0,76.8886,76.9122,76.8101,76.8729,66000.0
2014-08-07 11:10:00,97.97,97.97,97.8,97.88,40900.0,76.8886,76.8886,76.7552,76.818,40900.0
2014-08-07 11:20:00,97.9,98.12,97.9,97.93,36800.0,76.8337,77.0063,76.8337,76.8572,36800.0
2014-08-07 11:30:00,97.95,98.02,97.86,97.89,23000.0,76.8729,76.9278,76.8023,76.8258,23000.0
2014-08-07 11:40:00,97.85,97.89,97.63,97.73,43600.0,76.7944,76.8258,76.6218,76.7003,43600.0
2014-08-07 11:50:00,97.73,97.82,97.63,97.82,35300.0,76.7003,76.7709,76.6218,76.7709,35300.0
2014-08-07 12:00:00,97.79,97.88,97.73,97.88,27200.0,76.7473,76.818,76.7003,76.818,27200.0
2014-08-07 12:10:00,97.88,97.89,97.62,97.62,25100.0,76.818,76.8258,76.6139,76.6139,25100.0
2014-08-07 12:20:00,97.63,97.84,97.58,97.75,26500.0,76.6218,76.7866,76.5825,76.7159,26500.0
2014-08-07 12:30:00,97.74,97.74,97.47,97.54,41800.0,76.7081,76.7081,76.4962,76.5511,41800.0
2014-08-07 12:40:00,97.56,97.69,97.56,97.68,17500.0,76.5668,76.6689,76.5668,76.661,17500.0
2014-08-07 12:50:00,97.7,97.73,97.64,97.69,28600.0,76.6767,76.7003,76.6296,76.6689,28600.0
2014-08-07 13:00:00,97.71,97.92,97.71,97.92,25700.0,76.6846,76.8494,76.6846,76.8494,25700.0
2014-08-07 13:10:00,97.95,97.98,97.88,97.92,15300.0,76.8729,76.8965,76.818,76.8494,15300.0
2014-08-07 13:20:00,97.92,98.1,97.91,98.02,78800.0,76.8494,76.9906,76.8415,76.9278,78800.0
2014-08-07 13:30:00,98.02,98.06,98.01,98.03,33400.0,76.9278,76.9592,76.92,76.9357,33400.0
2014-08-07 13:40:00,98.05,98.1,97.93,98.01,59800.0,76.9514,76.9906,76.8572,76.92,59800.0
2014-08-07 13:50:00,98.01,98.09,97.94,97.94,28300.0,76.92,76.9828,76.8651,76.8651,28300.0
2014-08-07 14:00:00,97.93,97.93,97.82,97.88,45000.0,76.8572,76.8572,76.7709,76.818,45000.0
2014-08-07 14:10:00,97.88,97.88,97.73,97.78,29100.0,76.818,76.818,76.7003,76.7395,29100.0
2014-08-07 14:20:00,97.8,97.8,97.67,97.73,24700.0,76.7552,76.7552,76.6532,76.7003,24700.0
2014-08-07 14:30:00,97.73,97.74,97.67,97.69,36000.0,76.7003,76.7081,76.6532,76.6689,36000.0
2014-08-07 14:40:00,97.68,97.75,97.63,97.68,32100.0,76.661,76.7159,76.6218,76.661,32100.0
2014-08-07 14:50:00,97.66,97.74,97.52,97.56,26700.0,76.6453,76.7081,76.5354,76.5668,26700.0
2014-08-07 15:00:00,97.57,97.67,97.37,97.45,64800.0,76.5747,76.6532,76.4177,76.4805,64800.0
2014-08-07 15:10:00,97.44,97.53,97.34,97.48,36400.0,76.4727,76.5433,76.3942,76.504,36400.0
2014-08-07 15:20:00,97.46,97.46,97.31,97.42,55100.0,76.4884,76.4884,76.3706,76.457,55100.0
2014-08-07 15:30:00,97.43,97.46,97.27,97.4,85500.0,76.4648,76.4884,76.3392,76.4413,85500.0
2014-08-07 15:40:00,97.4,97.46,97.31,97.37,81700.0,76.4413,76.4884,76.3706,76.4177,81700.0
2014-08-07 15:50:00,97.37,97.63,97.37,97.5,186600.0,76.4177,76.6218,76.4177,76.5197,186600.0
2014-08-08 09:30:00,97.4,97.59,97.05,97.33,137200.0,76.4413,76.5904,76.1666,76.3863,137200.0
2014-08-08 09:40:00,97.34,97.42,97.23,97.39,50300.0,76.3942,76.457,76.3078,76.4334,50300.0
2014-08-08 09:50:00,97.39,97.55,97.29,97.34,53400.0,76.4334,76.559,76.3549,76.3942,53400.0
2014-08-08 10:00:00,97.34,97.56,97.23,97.35,74200.0,76.3942,76.5668,76.3078,76.402,74200.0
2014-08-08 10:10:00,97.36,97.45,97.21,97.25,73600.0,76.4099,76.4805,76.2921,76.3235,73600.0
2014-08-08 10:20:00,97.25,97.32,97.09,97.12,43800.0,76.3235,76.3785,76.198,76.2215,43800.0
2014-08-08 10:30:00,97.11,97.29,97.08,97.28,59500.0,76.2137,76.3549,76.1901,76.3471,59500.0
2014-08-08 10:40:00,97.29,97.48,97.25,97.36,155600.0,76.3549,76.504,76.3235,76.4099,155600.0
2014-08-08 10:50:00,97.38,97.4,97.24,97.36,58700.0,76.4256,76.4413,76.3157,76.4099,58700.0
2014-08-08 11:00:00,97.35,97.63,97.34,97.63,44200.0,76.402,76.6218,76.3942,76.6218,44200.0
2014-08-08 11:10:00,97.63,97.78,97.57,97.61,59500.0,76.6218,76.7395,76.5747,76.6061,59500.0
2014-08-08 11:20:00,97.6,97.75,97.58,97.72,30900.0,76.5982,76.7159,76.5825,76.6924,30900.0
2014-08-08 11:30:00,97.72,97.8,97.7,97.7,36100.0,76.6924,76.7552,76.6767,76.6767,36100.0
2014-08-08 11:40:00,97.73,97.81,97.73,97.76,19400.0,76.7003,76.763,76.7003,76.7238,19400.0
2014-08-08 11:50:00,97.73,97.87,97.7,97.74,20200.0,76.7003,76.8101,76.6767,76.7081,20200.0
2014-08-08 12:00:00,97.74,97.77,97.63,97.67,22400.0,76.7081,76.7316,76.6218,76.6532,22400.0
2014-08-08 12:10:00,97.65,97.7,97.62,97.67,12100.0,76.6375,76.6767,76.6139,76.6532,12100.0
2014-08-08 12:20:00,97.67,97.71,97.61,97.63,28600.0,76.6532,76.6846,76.6061,76.6218,28600.0
2014-08-08 12:30:00,97.64,97.66,97.59,97.64,18400.0,76.6296,76.6453,76.5904,76.6296,18400.0
2014-08-08 12:40:00,97.64,97.67,97.62,97.66,15400.0,76.6296,76.6532,76.6139,76.6453,15400.0
2014-08-08 12:50:00,97.65,97.7,97.65,97.7,8700.0,76.6375,76.6767,76.6375,76.6767,8700.0
2014-08-08 13:00:00,97.68,97.71,97.61,97.68,22300.0,76.661,76.6846,76.6061,76.661,22300.0
2014-08-08 13:10:00,97.7,97.99,97.67,97.99,24300.0,76.6767,76.9043,76.6532,76.9043,24300.0
2014-08-08 13:20:00,98.0,98.32,98.0,98.22,53900.0,76.9122,77.1633,76.9122,77.0848,53900.0
2014-08-08 13:30:00,98.21,98.25,98.16,98.21,25800.0,77.077,77.1084,77.0377,77.077,25800.0
2014-08-08 13:40:00,98.23,98.27,98.18,98.21,28500.0,77.0927,77.1241,77.0534,77.077,28500.0
2014-08-08 13:50:00,98.21,98.26,98.13,98.22,33700.0,77.077,77.1162,77.0142,77.0848,33700.0
2014-08-08 14:00:00,98.22,98.33,98.19,98.23,29800.0,77.0848,77.1711,77.0613,77.0927,29800.0
2014-08-08 14:10:00,98.24,98.26,98.19,98.25,21200.0,77.1005,77.1162,77.0613,77.1084,21200.0
2014-08-08 14:20:00,98.25,98.43,98.22,98.42,33700.0,77.1084,77.2496,77.0848,77.2418,33700.0
2014-08-08 14:30:00,98.44,98.47,98.38,98.45,41500.0,77.2575,77.281,77.2104,77.2653,41500.0
2014-08-08 14:40:00,98.46,98.59,98.44,98.56,60700.0,77.2732,77.3752,77.2575,77.3517,60700.0
2014-08-08 14:50:00,98.56,98.59,98.36,98.39,35500.0,77.3517,77.3752,77.1947,77.2182,35500.0
2014-08-08 15:00:00,98.39,98.44,98.31,98.35,42200.0,77.2182,77.2575,77.1554,77.1868,42200.0
2014-08-08 15:10:00,98.35,98.46,98.29,98.46,48300.0,77.1868,77.2732,77.1397,77.2732,48300.0
2014-08-08 15:20:00,98.45,98.54,98.4,98.52,45900.0,77.2653,77.336,77.2261,77.3203,45900.0
2014-08-08 15:30:00,98.52,98.61,98.51,98.61,65200.0,77.3203,77.3909,77.3124,77.3909,65200.0
2014-08-08 15:40:00,98.61,98.69,98.56,98.64,108600.0,77.3909,77.4537,77.3517,77.4144,108600.0
2014-08-08 15:50:00,98.64,98.7,98.58,98.63,167600.0,77.4144,77.4615,77.3673,77.4066,167600.0
2014-08-11 09:30:00,99.1,99.78,99.0,99.62,111400.0,77.7755,78.3091,77.697,78.1836,111400.0
2014-08-11 09:40:00,99.65,99.65,99.31,99.37,77400.0,78.2071,78.2071,77.9403,77.9874,77400.0
2014-08-11 09:50:00,99.35,99.6,99.3,99.39,94400.0,77.9717,78.1679,77.9324,78.003,94400.0
2014-08-11 10:00:00,99.39,99.56,99.36,99.54,56000.0,78.003,78.1365,77.9795,78.1208,56000.0
2014-08-11 10:10:00,99.55,99.69,99.4,99.67,95400.0,78.1286,78.2385,78.0109,78.2228,95400.0
2014-08-11 10:20:00,99.66,99.75,99.63,99.69,51800.0,78.215,78.2856,78.1914,78.2385,51800.0
2014-08-11 10:30:00,99.7,99.82,99.66,99.78,49400.0,78.2463,78.3405,78.215,78.3091,49400.0
2014-08-11 10:40:00,99.78,99.88,99.74,99.84,70500.0,78.3091,78.3876,78.2777,78.3562,70500.0
2014-08-11 10:50:00,99.84,99.89,99.72,99.81,85100.0,78.3562,78.3955,78.262,78.3327,85100.0
2014-08-11 11:00:00,99.8,99.94,99.71,99.91,85500.0,78.3248,78.4347,78.2542,78.4112,85500.0
2014-08-11 11:10:00,99.91,100.19,99.88,100.19,105800.0,78.4112,78.6309,78.3876,78.6309,105800.0
2014-08-11 11:20:00,100.19,100.26,100.02,100.08,73600.0,78.6309,78.6858,78.4975,78.5446,73600.0
2014-08-11 11:30:00,100.07,100.2,100.05,100.18,54400.0,78.5367,78.6388,78.521,78.6231,54400.0
2014-08-11 11:40:00,100.17,100.29,100.16,100.26,43600.0,78.6152,78.7094,78.6074,78.6858,43600.0
2014-08-11 11:50:00,100.27,100.32,100.16,100.16,63600.0,78.6937,78.7329,78.6074,78.6074,63600.0
2014-08-11 12:00:00,100.15,100.17,99.98,100.08,45900.0,78.5995,78.6152,78.4661,78.5446,45900.0
2014-08-11 12:10:00,100.09,100.16,100.05,100.16,27500.0,78.5524,78.6074,78.521,78.6074,27500.0
2014-08-11 12:20:00,100.15,100.16,100.04,100.08,48000.0,78.5995,78.6074,78.5132,78.5446,48000.0
2014-08-11 12:30:00,100.08,100.22,100.08,100.2,50100.0,78.5446,78.6544,78.5446,78.6388,50100.0
2014-08-11 12:40:00,100.19,100.22,100.12,100.13,43400.0,78.6309,78.6544,78.576,78.5838,43400.0
2014-08-11 12:50:00,100.13,100.26,100.12,100.13,34000.0,78.5838,78.6858,78.576,78.5838,34000.0
2014-08-11 13:00:00,100.12,100.15,100.07,100.11,26200.0,78.576,78.5995,78.5367,78.5681,26200.0
2014-08-11 13:10:00,100.11,100.14,100.04,100.07,25600.0,78.5681,78.5917,78.5132,78.5367,25600.0
2014-08-11 13:20:00,100.08,100.13,99.97,99.99,33000.0,78.5446,78.5838,78.4582,78.4739,33000.0
2014-08-11 13:30:00,100.0,100.08,99.97,100.0,33500.0,78.4818,78.5446,78.4582,78.4818,33500.0
2014-08-11 13:40:00,100.01,100.04,99.95,100.04,44500.0,78.4896,78.5132,78.4425,78.5132,44500.0
2014-08-11 13:50:00,100.04,100.06,99.79,99.8,76000.0,78.5132,78.5289,78.317,78.3248,76000.0
2014-08-11 14:00:00,99.79,99.83,99.68,99.83,41700.0,78.317,78.3484,78.2306,78.3484,41700.0
2014-08-11 14:10:00,99.84,99.87,99.71,99.76,42800.0,78.3562,78.3798,78.2542,78.2934,42800.0
2014-08-11 14:20:00,99.76,99.84,99.71,99.77,62300.0,78.2934,78.3562,78.2542,78.3013,62300.0
2014-08-11 14:30:00,99.76,99.79,99.69,99.78,42600.0,78.2934,78.317,78.2385,78.3091,42600.0
2014-08-11 14:40:00,99.78,99.86,99.73,99.8,32000.0,78.3091,78.3719,78.2699,78.3248,32000.0
2014-08-11 14:50:00,99.79,99.87,99.76,99.86,65900.0,78.317,78.3798,78.2934,78.3719,65900.0
2014-08-11 15:00:00,99.86,99.86,99.8,99.84,73500.0,78.3719,78.3719,78.3248,78.3562,73500.0
2014-08-11 15:10:00,99.83,99.96,99.81,99.9,81500.0,78.3484,78.4504,78.3327,78.4033,81500.0
2014-08-11 15:20:00,99.89,99.89,99.75,99.75,37700.0,78.3955,78.3955,78.2856,78.2856,37700.0
2014-08-11 15:30:00,99.76,99.82,99.69,99.69,85100.0,78.2934,78.3405,78.2385,78.2385,85100.0
2014-08-11 15:40:00,99.7,99.71,99.63,99.68,85300.0,78.2463,78.2542,78.1914,78.2306,85300.0
2014-08-11 15:50:00,99.69,99.7,99.53,99.56,211800.0,78.2385,78.2463,78.1129,78.1365,211800.0
2014-08-12 09:30:00,99.82,100.3,99.58,100.19,111100.0,78.3405,78.7172,78.1522,78.6309,111100.0
2014-08-12 09:40:00,100.21,100.27,99.86,100.04,49500.0,78.6466,78.6937,78.3719,78.5132,49500.0
2014-08-12 09:50:00,100.04,100.06,99.74,99.93,42400.0,78.5132,78.5289,78.2777,78.4269,42400.0
2014-08-12 10:00:00,99.96,99.96,99.65,99.68,191200.0,78.4504,78.4504,78.2071,78.2306,191200.0
2014-08-12 10:10:00,99.66,99.99,99.63,99.95,81600.0,78.215,78.4739,78.1914,78.4425,81600.0
2014-08-12 10:20:00,99.97,100.16,99.9,100.1,77400.0,78.4582,78.6074,78.4033,78.5603,77400.0
2014-08-12 10:30:00,100.09,100.09,99.91,100.01,52100.0,78.5524,78.5524,78.4112,78.4896,52100.0
2014-08-12 10:40:00,100.02,100.11,99.72,99.75,57800.0,78.4975,78.5681,78.262,78.2856,57800.0
2014-08-12 10:50:00,99.76,99.83,99.76,99.77,29000.0,78.2934,78.3484,78.2934,78.3013,29000.0
2014-08-12 11:00:00,99.77,99.77,99.57,99.67,49600.0,78.3013,78.3013,78.1443,78.2228,49600.0
2014-08-12 11:10:00,99.66,99.7,99.58,99.61,66600.0,78.215,78.2463,78.1522,78.1757,66600.0
2014-08-12 11:20:00,99.61,99.72,99.58,99.68,40300.0,78.1757,78.262,78.1522,78.2306,40300.0
2014-08-12 11:30:00,99.69,99.74,99.63,99.64,82500.0,78.2385,78.2777,78.1914,78.1993,82500.0
2014-08-12 11:40:00,99.65,99.67,99.5,99.59,32100.0,78.2071,78.2228,78.0894,78.16,32100.0
2014-08-12 11:50:00,99.59,99.66,99.59,99.61,36600.0,78.16,78.215,78.16,78.1757,36600.0
2014-08-12 12:00:00,99.61,99.61,99.5,99.55,51300.0,78.1757,78.1757,78.0894,78.1286,51300.0
2014-08-12 12:10:00,99.54,99.7,99.54,99.62,32800.0,78.1208,78.2463,78.1208,78.1836,32800.0
2014-08-12 12:20:00,99.62,99.66,99.54,99.54,23000.0,78.1836,78.215,78.1208,78.1208,23000.0
2014-08-12 12:30:00,99.54,99.71,99.54,99.7,22100.0,78.1208,78.2542,78.1208,78.2463,22100.0
2014-08-12 12:40:00,99.71,99.77,99.62,99.64,47400.0,78.2542,78.3013,78.1836,78.1993,47400.0
2014-08-12 12:50:00,99.62,99.68,99.56,99.61,17000.0,78.1836,78.2306,78.1365,78.1757,17000.0
2014-08-12 13:00:00,99.62,99.76,99.62,99.7,37200.0,78.1836,78.2934,78.1836,78.2463,37200.0
2014-08-12 13:10:00,99.71,99.73,99.67,99.69,26800.0,78.2542,78.2699,78.2228,78.2385,26800.0
2014-08-12 13:20:00,99.69,99.69,99.58,99.6,32100.0,78.2385,78.2385,78.1522,78.1679,32100.0
2014-08-12 13:30:00,99.58,99.61,99.49,99.55,25000.0,78.1522,78.1757,78.0815,78.1286,25000.0
2014-08-12 13:40:00,99.55,99.63,99.49,99.5,37500.0,78.1286,78.1914,78.0815,78.0894,37500.0
2014-08-12 13:50:00,99.51,99.56,99.49,99.55,38000.0,78.0972,78.1365,78.0815,78.1286,38000.0
2014-08-12 14:00:00,99.55,99.61,99.49,99.51,36600.0,78.1286,78.1757,78.0815,78.0972,36600.0
2014-08-12 14:10:00,99.5,99.54,99.39,99.45,31200.0,78.0894,78.1208,78.003,78.0501,31200.0
2014-08-12 14:20:00,99.44,99.47,99.3,99.34,40500.0,78.0423,78.0658,77.9324,77.9638,40500.0
2014-08-12 14:30:00,99.34,99.49,99.27,99.49,64500.0,77.9638,78.0815,77.9089,78.0815,64500.0
2014-08-12 14:40:00,99.47,99.61,99.46,99.52,51200.0,78.0658,78.1757,78.058,78.1051,51200.0
2014-08-12 14:50:00,99.51,99.64,99.48,99.48,108300.0,78.0972,78.1993,78.0737,78.0737,108300.0
2014-08-12 15:00:00,99.49,99.58,99.48,99.58,41500.0,78.0815,78.1522,78.0737,78.1522,41500.0
2014-08-12 15:10:00,99.58,99.69,99.58,99.63,71600.0,78.1522,78.2385,78.1522,78.1914,71600.0
2014-08-12 15:20:00,99.61,99.62,99.5,99.52,46300.0,78.1757,78.1836,78.0894,78.1051,46300.0
2014-08-12 15:30:00,99.51,99.65,99.51,99.65,61300.0,78.0972,78.2071,78.0972,78.2071,61300.0
2014-08-12 15:40:00,99.66,99.82,99.66,99.7,81800.0,78.215,78.3405,78.215,78.2463,81800.0
2014-08-12 15:50:00,99.7,99.72,99.67,99.67,113500.0,78.2463,78.262,78.2228,78.2228,113500.0
2014-08-13 09:30:00,99.94,100.19,99.88,100.11,70100.0,78.4347,78.6309,78.3876,78.5681,70100.0
2014-08-13 09:40:00,100.17,100.18,99.86,100.03,50500.0,78.6152,78.6231,78.3719,78.5053,50500.0
2014-08-13 09:50:00,100.05,100.14,99.91,99.91,69300.0,78.521,78.5917,78.4112,78.4112,69300.0
2014-08-13 10:00:00,99.9,100.2,99.89,100.17,49200.0,78.4033,78.6388,78.3955,78.6152,49200.0
2014-08-13 10:10:00,100.15,100.17,100.04,100.16,49500.0,78.5995,78.6152,78.5132,78.6074,49500.0
2014-08-13 10:20:00,100.15,100.3,100.12,100.19,51000.0,78.5995,78.7172,78.576,78.6309,51000.0
2014-08-13 10:30:00,100.2,100.2,100.07,100.16,59700.0,78.6388,78.6388,78.5367,78.6074,59700.0
2014-08-13 10:40:00,100.18,100.18,100.07,100.16,29000.0,78.6231,78.6231,78.5367,78.6074,29000.0
2014-08-13 10:50:00,100.16,100.27,100.14,100.27,22000.0,78.6074,78.6937,78.5917,78.6937,22000.0
2014-08-13 11:00:00,100.27,100.56,100.26,100.56,63700.0,78.6937,78.9213,78.6858,78.9213,63700.0
2014-08-13 11:10:00,100.56,100.64,100.53,100.62,38100.0,78.9213,78.9841,78.8977,78.9684,38100.0
2014-08-13 11:20:00,100.61,100.69,100.6,100.63,47800.0,78.9605,79.0233,78.9527,78.9762,47800.0
2014-08-13 11:30:00,100.64,100.66,100.53,100.61,43300.0,78.9841,78.9998,78.8977,78.9605,43300.0
2014-08-13 11:40:00,100.59,100.61,100.52,100.54,32000.0,78.9448,78.9605,78.8899,78.9056,32000.0
2014-08-13 11:50:00,100.54,100.57,100.54,100.56,18900.0,78.9056,78.9291,78.9056,78.9213,18900.0
2014-08-13 12:00:00,100.55,100.59,100.43,100.44,28800.0,78.9134,78.9448,78.8193,78.8271,28800.0
2014-08-13 12:10:00,100.44,100.56,100.42,100.56,21200.0,78.8271,78.9213,78.8114,78.9213,21200.0
2014-08-13 12:20:00,100.55,100.56,100.47,100.55,28200.0,78.9134,78.9213,78.8507,78.9134,28200.0
2014-08-13 12:30:00,100.55,100.55,100.43,100.43,19900.0,78.9134,78.9134,78.8193,78.8193,19900.0
2014-08-13 12:40:00,100.42,100.52,100.38,100.49,30600.0,78.8114,78.8899,78.78,78.8663,30600.0
2014-08-13 12:50:00,100.49,100.55,100.48,100.55,25000.0,78.8663,78.9134,78.8585,78.9134,25000.0
2014-08-13 13:00:00,100.53,100.53,100.47,100.47,21100.0,78.8977,78.8977,78.8507,78.8507,21100.0
2014-08-13 13:10:00,100.46,100.52,100.43,100.43,22500.0,78.8428,78.8899,78.8193,78.8193,22500.0
2014-08-13 13:20:00,100.42,100.51,100.42,100.49,13800.0,78.8114,78.882,78.8114,78.8663,13800.0
2014-08-13 13:30:00,100.48,100.5,100.39,100.43,18700.0,78.8585,78.8742,78.7879,78.8193,18700.0
2014-08-13 13:40:00,100.43,100.48,100.39,100.47,26400.0,78.8193,78.8585,78.7879,78.8507,26400.0
2014-08-13 13:50:00,100.46,100.46,100.41,100.45,23100.0,78.8428,78.8428,78.8036,78.835,23100.0
2014-08-13 14:00:00,100.45,100.52,100.35,100.37,29500.0,78.835,78.8899,78.7565,78.7722,29500.0
2014-08-13 14:10:00,100.37,100.44,100.35,100.42,27200.0,78.7722,78.8271,78.7565,78.8114,27200.0
2014-08-13 14:20:00,100.42,100.43,100.34,100.41,33400.0,78.8114,78.8193,78.7486,78.8036,33400.0
2014-08-13 14:30:00,100.41,100.56,100.4,100.53,42700.0,78.8036,78.9213,78.7957,78.8977,42700.0
2014-08-13 14:40:00,100.52,100.55,100.48,100.52,26200.0,78.8899,78.9134,78.8585,78.8899,26200.0
2014-08-13 14:50:00,100.51,100.56,100.48,100.48,23100.0,78.882,78.9213,78.8585,78.8585,23100.0
2014-08-13 15:00:00,100.49,100.53,100.44,100.5,32300.0,78.8663,78.8977,78.8271,78.8742,32300.0
2014-08-13 15:10:00,100.51,100.59,100.49,100.55,51700.0,78.882,78.9448,78.8663,78.9134,51700.0
2014-08-13 15:20:00,100.54,100.59,100.51,100.52,58100.0,78.9056,78.9448,78.882,78.8899,58100.0
2014-08-13 15:30:00,100.52,100.53,100.44,100.49,87200.0,78.8899,78.8977,78.8271,78.8663,87200.0
2014-08-13 15:40:00,100.48,100.65,100.48,100.65,131700.0,78.8585,78.9919,78.8585,78.9919,131700.0
2014-08-13 15:50:00,100.64,100.68,100.49,100.56,177700.0,78.9841,79.0155,78.8663,78.9213,177700.0
2014-08-14 09:30:00,100.92,101.14,100.7,101.13,84100.0,79.2038,79.3765,79.0312,79.3686,84100.0
2014-08-14 09:40:00,101.09,101.28,101.05,101.24,74400.0,79.3372,79.4864,79.3058,79.455,74400.0
2014-08-14 09:50:00,101.25,101.3,100.93,101.03,69400.0,79.4628,79.5021,79.2117,79.2902,69400.0
2014-08-14 10:00:00,101.04,101.14,100.95,100.98,47700.0,79.298,79.3765,79.2274,79.2509,47700.0
2014-08-14 10:10:00,100.97,101.13,100.97,101.05,67500.0,79.2431,79.3686,79.2431,79.3058,67500.0
2014-08-14 10:20:00,101.04,101.08,100.94,101.01,60100.0,79.298,79.3294,79.2195,79.2745,60100.0
2014-08-14 10:30:00,101.01,101.09,101.0,101.08,46700.0,79.2745,79.3372,79.2666,79.3294,46700.0
2014-08-14 10:40:00,101.08,101.15,101.06,101.13,37800.0,79.3294,79.3843,79.3137,79.3686,37800.0
2014-08-14 10:50:00,101.13,101.13,100.97,101.02,52900.0,79.3686,79.3686,79.2431,79.2823,52900.0
2014-08-14 11:00:00,101.02,101.04,101.0,101.03,41900.0,79.2823,79.298,79.2666,79.2902,41900.0
2014-08-14 11:10:00,101.04,101.06,100.91,100.94,57400.0,79.298,79.3137,79.196,79.2195,57400.0
2014-08-14 11:20:00,100.96,100.99,100.89,100.96,68300.0,79.2352,79.2588,79.1803,79.2352,68300.0
2014-08-14 11:30:00,100.96,100.99,100.8,100.8,44300.0,79.2352,79.2588,79.1096,79.1096,44300.0
2014-08-14 11:40:00,100.79,100.92,100.79,100.91,23300.0,79.1018,79.2038,79.1018,79.196,23300.0
2014-08-14 11:50:00,100.93,101.08,100.92,101.08,38500.0,79.2117,79.3294,79.2038,79.3294,38500.0
2014-08-14 12:00:00,101.08,101.14,101.07,101.11,29500.0,79.3294,79.3765,79.3215,79.3529,29500.0
2014-08-14 12:10:00,101.1,101.18,101.1,101.17,31400.0,79.3451,79.4079,79.3451,79.4,31400.0
2014-08-14 12:20:00,101.17,101.19,101.13,101.17,31700.0,79.4,79.4157,79.3686,79.4,31700.0
2014-08-14 12:30:00,101.18,101.23,101.17,101.2,36400.0,79.4079,79.4471,79.4,79.4236,36400.0
2014-08-14 12:40:00,101.21,101.25,101.2,101.22,42000.0,79.4314,79.4628,79.4236,79.4393,42000.0
2014-08-14 12:50:00,101.23,101.31,101.22,101.3,39000.0,79.4471,79.5099,79.4393,79.5021,39000.0
2014-08-14 13:00:00,101.3,101.34,101.24,101.26,40100.0,79.5021,79.5334,79.455,79.4707,40100.0
2014-08-14 13:10:00,101.26,101.46,101.25,101.44,52500.0,79.4707,79.6276,79.4628,79.6119,52500.0
2014-08-14 13:20:00,101.45,101.5,101.44,101.48,67400.0,79.6198,79.659,79.6119,79.6433,67400.0
2014-08-14 13:30:00,101.48,101.48,101.43,101.43,42700.0,79.6433,79.6433,79.6041,79.6041,42700.0
2014-08-14 13:40:00,101.43,101.45,101.38,101.43,30900.0,79.6041,79.6198,79.5648,79.6041,30900.0
2014-08-14 13:50:00,101.44,101.5,101.41,101.48,34600.0,79.6119,79.659,79.5884,79.6433,34600.0
2014-08-14 14:00:00,101.49,101.5,101.46,101.48,57900.0,79.6512,79.659,79.6276,79.6433,57900.0
2014-08-14 14:10:00,101.49,101.5,101.4,101.46,44400.0,79.6512,79.659,79.5805,79.6276,44400.0
2014-08-14 14:20:00,101.45,101.5,101.42,101.5,56100.0,79.6198,79.659,79.5962,79.659,56100.0
2014-08-14 14:30:00,101.5,101.55,101.48,101.49,61700.0,79.659,79.6983,79.6433,79.6512,61700.0
2014-08-14 14:40:00,101.49,101.55,101.49,101.55,47400.0,79.6512,79.6983,79.6512,79.6983,47400.0
2014-08-14 14:50:00,101.54,101.56,101.52,101.53,43700.0,79.6904,79.7061,79.6747,79.6826,43700.0
2014-08-14 15:00:00,101.53,101.65,101.53,101.64,58600.0,79.6826,79.7767,79.6826,79.7689,58600.0
2014-08-14 15:10:00,101.65,101.65,101.61,101.61,46400.0,79.7767,79.7767,79.7453,79.7453,46400.0
2014-08-14 15:20:00,101.62,101.66,101.6,101.65,41900.0,79.7532,79.7846,79.7375,79.7767,41900.0
2014-08-14 15:30:00,101.65,101.72,101.65,101.69,70500.0,79.7767,79.8317,79.7767,79.8081,70500.0
2014-08-14 15:40:00,101.68,101.72,101.61,101.65,105400.0,79.8003,79.8317,79.7453,79.7767,105400.0
2014-08-14 15:50:00,101.65,101.73,101.62,101.72,204700.0,79.7767,79.8395,79.7532,79.8317,204700.0
2014-08-15 09:30:00,102.16,102.28,101.97,102.15,340000.0,80.177,80.2712,80.0279,80.1691,340000.0
2014-08-15 09:40:00,102.15,102.2,101.99,102.12,43200.0,80.1691,80.2084,80.0436,80.1456,43200.0
2014-08-15 09:50:00,102.15,102.23,102.05,102.13,60800.0,80.1691,80.2319,80.0907,80.1535,60800.0
2014-08-15 10:00:00,102.12,102.16,101.95,101.97,33900.0,80.1456,80.177,80.0122,80.0279,33900.0
2014-08-15 10:10:00,101.97,102.02,101.85,101.97,45400.0,80.0279,80.0671,79.9337,80.0279,45400.0
2014-08-15 10:20:00,101.97,102.09,101.9,102.07,39000.0,80.0279,80.1221,79.9729,80.1064,39000.0
2014-08-15 10:30:00,102.07,102.14,102.0,102.04,39400.0,80.1064,80.1613,80.0514,80.0828,39400.0
2014-08-15 10:40:00,102.02,102.02,101.42,101.57,70600.0,80.0671,80.0671,79.5962,79.714,70600.0
2014-08-15 10:50:00,101.52,101.61,101.16,101.61,184500.0,79.6747,79.7453,79.3922,79.7453,184500.0
2014-08-15 11:00:00,101.58,101.64,101.45,101.61,78400.0,79.7218,79.7689,79.6198,79.7453,78400.0
2014-08-15 11:10:00,101.61,101.88,101.57,101.72,75300.0,79.7453,79.9572,79.714,79.8317,75300.0
2014-08-15 11:20:00,101.72,101.81,101.68,101.7,95200.0,79.8317,79.9023,79.8003,79.816,95200.0
2014-08-15 11:30:00,101.71,101.93,101.69,101.86,115800.0,79.8238,79.9965,79.8081,79.9415,115800.0
2014-08-15 11:40:00,101.88,101.95,101.69,101.71,55900.0,79.9572,80.0122,79.8081,79.8238,55900.0
2014-08-15 11:50:00,101.71,101.71,101.41,101.55,67900.0,79.8238,79.8238,79.5884,79.6983,67900.0
2014-08-15 12:00:00,101.55,101.66,101.42,101.66,36000.0,79.6983,79.7846,79.5962,79.7846,36000.0
2014-08-15 12:10:00,101.63,101.69,101.43,101.54,23700.0,79.761,79.8081,79.6041,79.6904,23700.0
2014-08-15 12:20:00,101.53,101.78,101.39,101.75,23900.0,79.6826,79.8788,79.5727,79.8552,23900.0
2014-08-15 12:30:00,101.75,101.77,101.57,101.66,28900.0,79.8552,79.8709,79.714,79.7846,28900.0
2014-08-15 12:40:00,101.65,101.72,101.56,101.6,35900.0,79.7767,79.8317,79.7061,79.7375,35900.0
2014-08-15 12:50:00,101.6,101.62,101.47,101.51,25400.0,79.7375,79.7532,79.6355,79.6669,25400.0
2014-08-15 13:00:00,101.51,101.6,101.42,101.56,16900.0,79.6669,79.7375,79.5962,79.7061,16900.0
2014-08-15 13:10:00,101.58,101.61,101.51,101.52,19500.0,79.7218,79.7453,79.6669,79.6747,19500.0
2014-08-15 13:20:00,101.51,101.53,101.45,101.53,15200.0,79.6669,79.6826,79.6198,79.6826,15200.0
2014-08-15 13:30:00,101.51,101.51,101.37,101.46,20100.0,79.6669,79.6669,79.557,79.6276,20100.0
2014-08-15 13:40:00,101.46,101.54,101.46,101.46,19100.0,79.6276,79.6904,79.6276,79.6276,19100.0
2014-08-15 13:50:00,101.47,101.47,101.3,101.34,29800.0,79.6355,79.6355,79.5021,79.5334,29800.0
2014-08-15 14:00:00,101.31,101.49,101.31,101.45,21200.0,79.5099,79.6512,79.5099,79.6198,21200.0
2014-08-15 14:10:00,101.44,101.48,101.41,101.45,26300.0,79.6119,79.6433,79.5884,79.6198,26300.0
2014-08-15 14:20:00,101.42,101.73,101.4,101.7,40200.0,79.5962,79.8395,79.5805,79.816,40200.0
2014-08-15 14:30:00,101.7,101.73,101.59,101.63,35500.0,79.816,79.8395,79.7296,79.761,35500.0
2014-08-15 14:40:00,101.65,101.74,101.64,101.7,45000.0,79.7767,79.8474,79.7689,79.816,45000.0
2014-08-15 14:50:00,101.69,101.7,101.61,101.69,27700.0,79.8081,79.816,79.7453,79.8081,27700.0
2014-08-15 15:00:00,101.68,101.75,101.66,101.75,68000.0,79.8003,79.8552,79.7846,79.8552,68000.0
2014-08-15 15:10:00,101.74,101.75,101.67,101.71,31200.0,79.8474,79.8552,79.7924,79.8238,31200.0
2014-08-15 15:20:00,101.72,101.76,101.68,101.72,56500.0,79.8317,79.8631,79.8003,79.8317,56500.0
2014-08-15 15:30:00,101.73,101.9,101.72,101.88,61700.0,79.8395,79.9729,79.8317,79.9572,61700.0
2014-08-15 15:40:00,101.87,102.28,101.86,101.97,118200.0,79.9494,80.2712,79.9415,80.0279,118200.0
2014-08-15 15:50:00,101.96,102.09,101.95,101.99,161500.0,80.02,80.1221,80.0122,80.0436,161500.0
2014-08-18 09:30:00,102.74,103.1,102.35,103.07,185300.0,80.6322,80.9147,80.3261,80.8912,185300.0
2014-08-18 09:40:00,103.04,103.2,102.93,103.17,68900.0,80.8676,80.9932,80.7813,80.9697,68900.0
2014-08-18 09:50:00,103.17,103.73,103.14,103.7,168500.0,80.9697,81.4092,80.9461,81.3856,168500.0
2014-08-18 10:00:00,103.72,103.85,103.55,103.77,163500.0,81.4013,81.5033,81.2679,81.4406,163500.0
2014-08-18 10:10:00,103.76,103.8,103.6,103.68,80300.0,81.4327,81.4641,81.3071,81.3699,80300.0
2014-08-18 10:20:00,103.69,103.82,103.68,103.77,74500.0,81.3778,81.4798,81.3699,81.4406,74500.0
2014-08-18 10:30:00,103.77,104.02,103.7,104.02,100500.0,81.4406,81.6368,81.3856,81.6368,100500.0
2014-08-18 10:40:00,104.01,104.07,103.92,103.99,121700.0,81.6289,81.676,81.5583,81.6132,121700.0
2014-08-18 10:50:00,104.01,104.02,103.93,103.93,63900.0,81.6289,81.6368,81.5661,81.5661,63900.0
2014-08-18 11:00:00,103.92,103.93,103.77,103.82,67600.0,81.5583,81.5661,81.4406,81.4798,67600.0
2014-08-18 11:10:00,103.82,103.91,103.77,103.78,71300.0,81.4798,81.5504,81.4406,81.4484,71300.0
2014-08-18 11:20:00,103.77,103.8,103.65,103.74,77000.0,81.4406,81.4641,81.3464,81.417,77000.0
2014-08-18 11:30:00,103.75,103.81,103.74,103.75,57200.0,81.4249,81.4719,81.417,81.4249,57200.0
2014-08-18 11:40:00,103.76,103.77,103.65,103.76,44300.0,81.4327,81.4406,81.3464,81.4327,44300.0
2014-08-18 11:50:00,103.75,103.8,103.74,103.77,35800.0,81.4249,81.4641,81.417,81.4406,35800.0
2014-08-18 12:00:00,103.76,103.82,103.73,103.79,41000.0,81.4327,81.4798,81.4092,81.4562,41000.0
2014-08-18 12:10:00,103.78,103.82,103.75,103.79,35500.0,81.4484,81.4798,81.4249,81.4562,35500.0
2014-08-18 12:20:00,103.79,103.81,103.76,103.77,33200.0,81.4562,81.4719,81.4327,81.4406,33200.0
2014-08-18 12:30:00,103.77,103.83,103.77,103.8,34900.0,81.4406,81.4876,81.4406,81.4641,34900.0
2014-08-18 12:40:00,103.8,103.86,103.78,103.8,29200.0,81.4641,81.5112,81.4484,81.4641,29200.0
2014-08-18 12:50:00,103.79,103.84,103.77,103.77,39400.0,81.4562,81.4955,81.4406,81.4406,39400.0
2014-08-18 13:00:00,103.77,103.84,103.77,103.84,46000.0,81.4406,81.4955,81.4406,81.4955,46000.0
2014-08-18 13:10:00,103.85,103.85,103.73,103.76,37900.0,81.5033,81.5033,81.4092,81.4327,37900.0
2014-08-18 13:20:00,103.76,103.8,103.73,103.8,31100.0,81.4327,81.4641,81.4092,81.4641,31100.0
2014-08-18 13:30:00,103.78,103.79,103.75,103.75,29400.0,81.4484,81.4562,81.4249,81.4249,29400.0
2014-08-18 13:40:00,103.76,103.81,103.73,103.81,35300.0,81.4327,81.4719,81.4092,81.4719,35300.0
2014-08-18 13:50:00,103.82,103.95,103.81,103.93,65400.0,81.4798,81.5818,81.4719,81.5661,65400.0
2014-08-18 14:00:00,103.94,103.97,103.92,103.95,38600.0,81.574,81.5975,81.5583,81.5818,38600.0
2014-08-18 14:10:00,103.94,103.94,103.79,103.83,81700.0,81.574,81.574,81.4562,81.4876,81700.0
2014-08-18 14:20:00,103.83,103.9,103.78,103.89,78600.0,81.4876,81.5426,81.4484,81.5347,78600.0
2014-08-18 14:30:00,103.89,103.91,103.83,103.85,72700.0,81.5347,81.5504,81.4876,81.5033,72700.0
2014-08-18 14:40:00,103.86,103.88,103.78,103.78,72300.0,81.5112,81.5269,81.4484,81.4484,72300.0
2014-08-18 14:50:00,103.78,103.83,103.75,103.8,56200.0,81.4484,81.4876,81.4249,81.4641,56200.0
2014-08-18 15:00:00,103.8,103.9,103.8,103.9,121200.0,81.4641,81.5426,81.4641,81.5426,121200.0
2014-08-18 15:10:00,103.9,103.93,103.81,103.83,71600.0,81.5426,81.5661,81.4719,81.4876,71600.0
2014-08-18 15:20:00,103.83,103.84,103.71,103.78,91300.0,81.4876,81.4955,81.3935,81.4484,91300.0
2014-08-18 15:30:00,103.78,103.79,103.68,103.68,76500.0,81.4484,81.4562,81.3699,81.3699,76500.0
2014-08-18 15:40:00,103.69,103.76,103.64,103.74,139800.0,81.3778,81.4327,81.3385,81.417,139800.0
2014-08-18 15:50:00,103.74,103.8,103.66,103.75,294400.0,81.417,81.4641,81.3542,81.4249,294400.0
2014-08-19 09:30:00,104.39,104.75,104.28,104.42,158300.0,81.9271,82.2097,81.8408,81.9507,158300.0
2014-08-19 09:40:00,104.42,104.47,104.27,104.38,52900.0,81.9507,81.9899,81.833,81.9193,52900.0
2014-08-19 09:50:00,104.41,104.41,104.28,104.34,45500.0,81.9428,81.9428,81.8408,81.8879,45500.0
2014-08-19 10:00:00,104.35,104.41,104.28,104.41,85900.0,81.8957,81.9428,81.8408,81.9428,85900.0
2014-08-19 10:10:00,104.38,104.39,104.31,104.35,77300.0,81.9193,81.9271,81.8644,81.8957,77300.0
2014-08-19 10:20:00,104.39,104.4,104.22,104.22,37400.0,81.9271,81.935,81.7937,81.7937,37400.0
2014-08-19 10:30:00,104.24,104.34,104.14,104.34,35200.0,81.8094,81.8879,81.7309,81.8879,35200.0
2014-08-19 10:40:00,104.31,104.35,104.25,104.31,59000.0,81.8644,81.8957,81.8173,81.8644,59000.0
2014-08-19 10:50:00,104.32,104.46,104.23,104.43,39500.0,81.8722,81.9821,81.8016,81.9585,39500.0
2014-08-19 11:00:00,104.42,104.5,104.4,104.47,39200.0,81.9507,82.0135,81.935,81.9899,39200.0
2014-08-19 11:10:00,104.47,104.53,104.44,104.53,39000.0,81.9899,82.037,81.9664,82.037,39000.0
2014-08-19 11:20:00,104.52,104.52,104.46,104.5,35200.0,82.0292,82.0292,81.9821,82.0135,35200.0
2014-08-19 11:30:00,104.49,104.5,104.42,104.46,28600.0,82.0056,82.0135,81.9507,81.9821,28600.0
2014-08-19 11:40:00,104.46,104.51,104.44,104.45,41400.0,81.9821,82.0213,81.9664,81.9742,41400.0
2014-08-19 11:50:00,104.45,104.47,104.36,104.36,44100.0,81.9742,81.9899,81.9036,81.9036,44100.0
2014-08-19 12:00:00,104.37,104.48,104.37,104.42,34800.0,81.9114,81.9978,81.9114,81.9507,34800.0
2014-08-19 12:10:00,104.42,104.42,104.35,104.38,30600.0,81.9507,81.9507,81.8957,81.9193,30600.0
2014-08-19 12:20:00,104.38,104.43,104.38,104.42,34000.0,81.9193,81.9585,81.9193,81.9507,34000.0
2014-08-19 12:30:00,104.42,104.43,104.37,104.39,29400.0,81.9507,81.9585,81.9114,81.9271,29400.0
2014-08-19 12:40:00,104.39,104.4,104.27,104.29,34100.0,81.9271,81.935,81.833,81.8487,34100.0
2014-08-19 12:50:00,104.29,104.35,104.24,104.32,27500.0,81.8487,81.8957,81.8094,81.8722,27500.0
2014-08-19 13:00:00,104.32,104.45,104.31,104.38,76100.0,81.8722,81.9742,81.8644,81.9193,76100.0
2014-08-19 13:10:00,104.38,104.41,104.33,104.34,25400.0,81.9193,81.9428,81.8801,81.8879,25400.0
2014-08-19 13:20:00,104.35,104.39,104.29,104.3,29600.0,81.8957,81.9271,81.8487,81.8565,29600.0
2014-08-19 13:30:00,104.29,104.32,104.26,104.28,22100.0,81.8487,81.8722,81.8251,81.8408,22100.0
2014-08-19 13:40:00,104.28,104.33,104.26,104.27,44000.0,81.8408,81.8801,81.8251,81.833,44000.0
2014-08-19 13:50:00,104.26,104.32,104.24,104.27,31500.0,81.8251,81.8722,81.8094,81.833,31500.0
2014-08-19 14:00:00,104.28,104.46,104.27,104.4,56700.0,81.8408,81.9821,81.833,81.935,56700.0
2014-08-19 14:10:00,104.4,104.43,104.36,104.39,27300.0,81.935,81.9585,81.9036,81.9271,27300.0
2014-08-19 14:20:00,104.39,104.55,104.39,104.55,30900.0,81.9271,82.0527,81.9271,82.0527,30900.0
2014-08-19 14:30:00,104.54,104.56,104.49,104.51,39400.0,82.0449,82.0606,82.0056,82.0213,39400.0
2014-08-19 14:40:00,104.51,104.55,104.49,104.55,21200.0,82.0213,82.0527,82.0056,82.0527,21200.0
2014-08-19 14:50:00,104.54,104.56,104.48,104.53,24000.0,82.0449,82.0606,81.9978,82.037,24000.0
2014-08-19 15:00:00,104.54,104.58,104.5,104.58,26100.0,82.0449,82.0763,82.0135,82.0763,26100.0
2014-08-19 15:10:00,104.58,104.6,104.53,104.55,33900.0,82.0763,82.092,82.037,82.0527,33900.0
2014-08-19 15:20:00,104.55,104.57,104.5,104.55,39500.0,82.0527,82.0684,82.0135,82.0527,39500.0
2014-08-19 15:30:00,104.54,104.56,104.45,104.47,54600.0,82.0449,82.0606,81.9742,81.9899,54600.0
2014-08-19 15:40:00,104.46,104.48,104.41,104.41,59300.0,81.9821,81.9978,81.9428,81.9428,59300.0
2014-08-19 15:50:00,104.42,104.43,104.34,104.39,154200.0,81.9507,81.9585,81.8879,81.9271,154200.0
2014-08-20 09:30:00,104.68,105.22,104.4,105.17,171300.0,82.1547,82.5785,81.935,82.5393,171300.0
2014-08-20 09:40:00,105.17,105.42,105.06,105.11,92100.0,82.5393,82.7355,82.453,82.4922,92100.0
2014-08-20 09:50:00,105.14,105.23,105.01,105.1,77200.0,82.5158,82.5864,82.4137,82.4844,77200.0
2014-08-20 10:00:00,105.12,105.37,105.08,105.21,60200.0,82.5001,82.6963,82.4687,82.5707,60200.0
2014-08-20 10:10:00,105.25,105.28,105.1,105.25,46700.0,82.6021,82.6256,82.4844,82.6021,46700.0
2014-08-20 10:20:00,105.24,105.36,105.12,105.35,76000.0,82.5942,82.6884,82.5001,82.6806,76000.0
2014-08-20 10:30:00,105.35,105.51,105.28,105.31,82400.0,82.6806,82.8061,82.6256,82.6492,82400.0
2014-08-20 10:40:00,105.3,105.42,105.29,105.34,46200.0,82.6413,82.7355,82.6335,82.6727,46200.0
2014-08-20 10:50:00,105.35,105.46,105.33,105.33,42400.0,82.6806,82.7669,82.6649,82.6649,42400.0
2014-08-20 11:00:00,105.33,105.34,105.07,105.22,60000.0,82.6649,82.6727,82.4608,82.5785,60000.0
2014-08-20 11:10:00,105.21,105.23,105.05,105.06,36700.0,82.5707,82.5864,82.4451,82.453,36700.0
2014-08-20 11:20:00,105.05,105.22,105.03,105.21,53400.0,82.4451,82.5785,82.4294,82.5707,53400.0
2014-08-20 11:30:00,105.19,105.31,105.19,105.27,43500.0,82.555,82.6492,82.555,82.6178,43500.0
2014-08-20 11:40:00,105.27,105.36,105.25,105.36,42500.0,82.6178,82.6884,82.6021,82.6884,42500.0
2014-08-20 11:50:00,105.36,105.43,105.33,105.41,44600.0,82.6884,82.7433,82.6649,82.7277,44600.0
2014-08-20 12:00:00,105.4,105.46,105.36,105.46,44300.0,82.7198,82.7669,82.6884,82.7669,44300.0
2014-08-20 12:10:00,105.45,105.56,105.43,105.55,62000.0,82.759,82.8454,82.7433,82.8375,62000.0
2014-08-20 12:20:00,105.55,105.67,105.54,105.66,66300.0,82.8375,82.9317,82.8297,82.9239,66300.0
2014-08-20 12:30:00,105.67,105.67,105.56,105.56,48100.0,82.9317,82.9317,82.8454,82.8454,48100.0
2014-08-20 12:40:00,105.55,105.59,105.55,105.58,41100.0,82.8375,82.8689,82.8375,82.8611,41100.0
2014-08-20 12:50:00,105.58,105.58,105.5,105.52,41200.0,82.8611,82.8611,82.7983,82.814,41200.0
2014-08-20 13:00:00,105.52,105.6,105.51,105.59,28800.0,82.814,82.8768,82.8061,82.8689,28800.0
2014-08-20 13:10:00,105.59,105.7,105.57,105.69,46000.0,82.8689,82.9553,82.8532,82.9474,46000.0
2014-08-20 13:20:00,105.7,105.7,105.53,105.55,41800.0,82.9553,82.9553,82.8218,82.8375,41800.0
2014-08-20 13:30:00,105.55,105.56,105.48,105.49,56100.0,82.8375,82.8454,82.7826,82.7904,56100.0
2014-08-20 13:40:00,105.49,105.54,105.47,105.5,41500.0,82.7904,82.8297,82.7747,82.7983,41500.0
2014-08-20 13:50:00,105.5,105.5,105.44,105.47,69600.0,82.7983,82.7983,82.7512,82.7747,69600.0
2014-08-20 14:00:00,105.46,105.49,105.27,105.38,107700.0,82.7669,82.7904,82.6178,82.7041,107700.0
2014-08-20 14:10:00,105.4,105.55,105.4,105.54,76500.0,82.7198,82.8375,82.7198,82.8297,76500.0
2014-08-20 14:20:00,105.53,105.72,105.53,105.69,68900.0,82.8218,82.9709,82.8218,82.9474,68900.0
2014-08-20 14:30:00,105.69,105.79,105.69,105.72,76700.0,82.9474,83.0259,82.9474,82.9709,76700.0
2014-08-20 14:40:00,105.72,105.72,105.6,105.68,74800.0,82.9709,82.9709,82.8768,82.9396,74800.0
2014-08-20 14:50:00,105.68,105.74,105.64,105.73,64600.0,82.9396,82.9866,82.9082,82.9788,64600.0
2014-08-20 15:00:00,105.73,105.78,105.71,105.74,95000.0,82.9788,83.018,82.9631,82.9866,95000.0
2014-08-20 15:10:00,105.74,105.79,105.67,105.76,125100.0,82.9866,83.0259,82.9317,83.0023,125100.0
2014-08-20 15:20:00,105.76,105.87,105.74,105.78,154900.0,83.0023,83.0887,82.9866,83.018,154900.0
2014-08-20 15:30:00,105.78,105.78,105.63,105.64,113000.0,83.018,83.018,82.9003,82.9082,113000.0
2014-08-20 15:40:00,105.63,105.66,105.56,105.59,142500.0,82.9003,82.9239,82.8454,82.8689,142500.0
2014-08-20 15:50:00,105.59,105.65,105.5,105.57,185000.0,82.8689,82.916,82.7983,82.8532,185000.0
2014-08-21 09:30:00,106.11,106.3,105.41,105.55,142200.0,83.277,83.4261,82.7277,82.8375,142200.0
2014-08-21 09:40:00,105.56,105.8,105.5,105.79,52100.0,82.8454,83.0337,82.7983,83.0259,52100.0
2014-08-21 09:50:00,105.78,105.86,105.57,105.64,68900.0,83.018,83.0808,82.8532,82.9082,68900.0
2014-08-21 10:00:00,105.65,105.71,105.46,105.49,131800.0,82.916,82.9631,82.7669,82.7904,131800.0
2014-08-21 10:10:00,105.46,105.67,105.43,105.67,54500.0,82.7669,82.9317,82.7433,82.9317,54500.0
2014-08-21 10:20:00,105.66,105.73,105.65,105.7,36000.0,82.9239,82.9788,82.916,82.9553,36000.0
2014-08-21 10:30:00,105.69,105.89,105.67,105.87,60800.0,82.9474,83.1044,82.9317,83.0887,60800.0
2014-08-21 10:40:00,105.88,105.94,105.86,105.93,29300.0,83.0965,83.1436,83.0808,83.1358,29300.0
2014-08-21 10:50:00,105.93,105.93,105.87,105.87,32800.0,83.1358,83.1358,83.0887,83.0887,32800.0
2014-08-21 11:00:00,105.87,106.0,105.85,105.98,39400.0,83.0887,83.1907,83.073,83.175,39400.0
2014-08-21 11:10:00,105.98,106.06,105.97,106.06,39900.0,83.175,83.2378,83.1672,83.2378,39900.0
2014-08-21 11:20:00,106.06,106.15,106.03,106.07,40600.0,83.2378,83.3084,83.2142,83.2456,40600.0
2014-08-21 11:30:00,106.06,106.06,105.96,105.97,37700.0,83.2378,83.2378,83.1593,83.1672,37700.0
2014-08-21 11:40:00,105.97,106.0,105.92,105.93,37800.0,83.1672,83.1907,83.1279,83.1358,37800.0
2014-08-21 11:50:00,105.93,106.01,105.93,105.97,27700.0,83.1358,83.1985,83.1358,83.1672,27700.0
2014-08-21 12:00:00,105.98,106.0,105.83,105.84,33000.0,83.175,83.1907,83.0573,83.0651,33000.0
2014-08-21 12:10:00,105.83,105.92,105.81,105.87,19800.0,83.0573,83.1279,83.0416,83.0887,19800.0
2014-08-21 12:20:00,105.84,105.85,105.65,105.7,16500.0,83.0651,83.073,82.916,82.9553,16500.0
2014-08-21 12:30:00,105.7,105.71,105.62,105.65,34300.0,82.9553,82.9631,82.8925,82.916,34300.0
2014-08-21 12:40:00,105.66,105.76,105.62,105.74,30300.0,82.9239,83.0023,82.8925,82.9866,30300.0
2014-08-21 12:50:00,105.76,105.91,105.76,105.89,25900.0,83.0023,83.1201,83.0023,83.1044,25900.0
2014-08-21 13:00:00,105.89,105.97,105.87,105.97,24400.0,83.1044,83.1672,83.0887,83.1672,24400.0
2014-08-21 13:10:00,105.96,106.1,105.91,106.1,26300.0,83.1593,83.2692,83.1201,83.2692,26300.0
2014-08-21 13:20:00,106.1,106.13,105.98,106.01,27300.0,83.2692,83.2927,83.175,83.1985,27300.0
2014-08-21 13:30:00,106.01,106.01,105.93,106.01,26000.0,83.1985,83.1985,83.1358,83.1985,26000.0
2014-08-21 13:40:00,106.0,106.0,105.94,105.97,25300.0,83.1907,83.1907,83.1436,83.1672,25300.0
2014-08-21 13:50:00,105.95,105.97,105.84,105.87,33400.0,83.1515,83.1672,83.0651,83.0887,33400.0
2014-08-21 14:00:00,105.86,105.88,105.83,105.83,38200.0,83.0808,83.0965,83.0573,83.0573,38200.0
2014-08-21 14:10:00,105.84,105.85,105.77,105.79,53300.0,83.0651,83.073,83.0102,83.0259,53300.0
2014-08-21 14:20:00,105.77,105.9,105.76,105.89,49800.0,83.0102,83.1122,83.0023,83.1044,49800.0
2014-08-21 14:30:00,105.9,106.03,105.88,106.03,41400.0,83.1122,83.2142,83.0965,83.2142,41400.0
2014-08-21 14:40:00,106.03,106.04,105.85,105.87,36300.0,83.2142,83.2221,83.073,83.0887,36300.0
2014-08-21 14:50:00,105.88,105.89,105.85,105.89,32200.0,83.0965,83.1044,83.073,83.1044,32200.0
2014-08-21 15:00:00,105.9,105.9,105.8,105.8,32400.0,83.1122,83.1122,83.0337,83.0337,32400.0
2014-08-21 15:10:00,105.8,105.93,105.8,105.9,85100.0,83.0337,83.1358,83.0337,83.1122,85100.0
2014-08-21 15:20:00,105.9,105.91,105.84,105.86,30700.0,83.1122,83.1201,83.0651,83.0808,30700.0
2014-08-21 15:30:00,105.85,105.9,105.85,105.9,45500.0,83.073,83.1122,83.073,83.1122,45500.0
2014-08-21 15:40:00,105.89,105.92,105.84,105.85,59500.0,83.1044,83.1279,83.0651,83.073,59500.0
2014-08-21 15:50:00,105.85,105.91,105.83,105.86,144000.0,83.073,83.1201,83.0573,83.0808,144000.0
2014-08-22 09:30:00,105.78,105.93,105.75,105.88,113600.0,83.018,83.1358,82.9945,83.0965,113600.0
2014-08-22 09:40:00,105.88,105.93,105.75,105.88,66800.0,83.0965,83.1358,82.9945,83.0965,66800.0
2014-08-22 09:50:00,105.87,106.01,105.84,105.97,56000.0,83.0887,83.1985,83.0651,83.1672,56000.0
2014-08-22 10:00:00,105.98,106.28,105.85,106.26,87300.0,83.175,83.4104,83.073,83.3947,87300.0
2014-08-22 10:10:00,106.27,106.34,106.14,106.16,57600.0,83.4026,83.4575,83.3006,83.3163,57600.0
2014-08-22 10:20:00,106.16,106.19,106.07,106.13,24600.0,83.3163,83.3398,83.2456,83.2927,24600.0
2014-08-22 10:30:00,106.14,106.26,106.07,106.08,56300.0,83.3006,83.3947,83.2456,83.2535,56300.0
2014-08-22 10:40:00,106.1,106.15,105.98,106.02,36200.0,83.2692,83.3084,83.175,83.2064,36200.0
2014-08-22 10:50:00,106.03,106.08,105.79,105.82,44100.0,83.2142,83.2535,83.0259,83.0494,44100.0
2014-08-22 11:00:00,105.8,105.86,105.69,105.81,73000.0,83.0337,83.0808,82.9474,83.0416,73000.0
2014-08-22 11:10:00,105.81,105.83,105.68,105.68,34700.0,83.0416,83.0573,82.9396,82.9396,34700.0
2014-08-22 11:20:00,105.69,105.74,105.64,105.72,42700.0,82.9474,82.9866,82.9082,82.9709,42700.0
2014-08-22 11:30:00,105.72,105.73,105.58,105.65,45700.0,82.9709,82.9788,82.8611,82.916,45700.0
2014-08-22 11:40:00,105.64,105.81,105.64,105.79,31300.0,82.9082,83.0416,82.9082,83.0259,31300.0
2014-08-22 11:50:00,105.8,105.9,105.79,105.82,19800.0,83.0337,83.1122,83.0259,83.0494,19800.0
2014-08-22 12:00:00,105.83,105.9,105.8,105.86,23800.0,83.0573,83.1122,83.0337,83.0808,23800.0
2014-08-22 12:10:00,105.84,106.0,105.81,105.98,20100.0,83.0651,83.1907,83.0416,83.175,20100.0
2014-08-22 12:20:00,105.98,106.15,105.97,106.11,41800.0,83.175,83.3084,83.1672,83.277,41800.0
2014-08-22 12:30:00,106.1,106.14,105.98,105.99,24500.0,83.2692,83.3006,83.175,83.1828,24500.0
2014-08-22 12:40:00,105.98,106.01,105.96,105.98,22800.0,83.175,83.1985,83.1593,83.175,22800.0
2014-08-22 12:50:00,105.99,106.12,105.99,106.11,23800.0,83.1828,83.2849,83.1828,83.277,23800.0
2014-08-22 13:00:00,106.11,106.11,105.98,106.08,23400.0,83.277,83.277,83.175,83.2535,23400.0
2014-08-22 13:10:00,106.08,106.12,106.03,106.07,24400.0,83.2535,83.2849,83.2142,83.2456,24400.0
2014-08-22 13:20:00,106.08,106.17,106.07,106.14,25500.0,83.2535,83.3241,83.2456,83.3006,25500.0
2014-08-22 13:30:00,106.13,106.17,106.12,106.13,22100.0,83.2927,83.3241,83.2849,83.2927,22100.0
2014-08-22 13:40:00,106.14,106.16,106.05,106.16,59300.0,83.3006,83.3163,83.2299,83.3163,59300.0
2014-08-22 13:50:00,106.16,106.17,105.95,105.99,28300.0,83.3163,83.3241,83.1515,83.1828,28300.0
2014-08-22 14:00:00,105.99,106.02,105.92,105.92,21300.0,83.1828,83.2064,83.1279,83.1279,21300.0
2014-08-22 14:10:00,105.92,106.0,105.88,105.98,29000.0,83.1279,83.1907,83.0965,83.175,29000.0
2014-08-22 14:20:00,105.98,106.09,105.97,105.99,33700.0,83.175,83.2613,83.1672,83.1828,33700.0
2014-08-22 14:30:00,105.98,105.98,105.8,105.86,43200.0,83.175,83.175,83.0337,83.0808,43200.0
2014-08-22 14:40:00,105.87,105.96,105.83,105.93,26000.0,83.0887,83.1593,83.0573,83.1358,26000.0
2014-08-22 14:50:00,105.93,106.04,105.92,105.92,34800.0,83.1358,83.2221,83.1279,83.1279,34800.0
2014-08-22 15:00:00,105.92,106.04,105.87,106.02,60400.0,83.1279,83.2221,83.0887,83.2064,60400.0
2014-08-22 15:10:00,106.02,106.08,105.97,105.99,54100.0,83.2064,83.2535,83.1672,83.1828,54100.0
2014-08-22 15:20:00,105.99,106.02,105.93,105.98,40900.0,83.1828,83.2064,83.1358,83.175,40900.0
2014-08-22 15:30:00,105.97,105.97,105.83,105.86,63900.0,83.1672,83.1672,83.0573,83.0808,63900.0
2014-08-22 15:40:00,105.86,105.91,105.75,105.76,89900.0,83.0808,83.1201,82.9945,83.0023,89900.0
2014-08-22 15:50:00,105.77,105.82,105.75,105.77,134000.0,83.0102,83.0494,82.9945,83.0102,134000.0
2014-08-25 09:30:00,106.2,106.23,105.77,106.08,104200.0,83.3477,83.3712,83.0102,83.2535,104200.0
2014-08-25 09:40:00,106.08,106.12,105.92,105.99,55900.0,83.2535,83.2849,83.1279,83.1828,55900.0
2014-08-25 09:50:00,106.0,106.15,105.89,106.05,45900.0,83.1907,83.3084,83.1044,83.2299,45900.0
2014-08-25 10:00:00,106.06,106.1,105.89,106.06,47800.0,83.2378,83.2692,83.1044,83.2378,47800.0
2014-08-25 10:10:00,106.07,106.1,105.92,106.0,46200.0,83.2456,83.2692,83.1279,83.1907,46200.0
2014-08-25 10:20:00,106.0,106.0,105.85,105.93,39100.0,83.1907,83.1907,83.073,83.1358,39100.0
2014-08-25 10:30:00,105.94,105.97,105.81,105.88,52400.0,83.1436,83.1672,83.0416,83.0965,52400.0
2014-08-25 10:40:00,105.87,105.9,105.78,105.81,46700.0,83.0887,83.1122,83.018,83.0416,46700.0
2014-08-25 10:50:00,105.81,105.95,105.81,105.92,51800.0,83.0416,83.1515,83.0416,83.1279,51800.0
2014-08-25 11:00:00,105.94,106.03,105.86,105.97,47500.0,83.1436,83.2142,83.0808,83.1672,47500.0
2014-08-25 11:10:00,105.97,106.01,105.85,105.87,32300.0,83.1672,83.1985,83.073,83.0887,32300.0
2014-08-25 11:20:00,105.87,106.0,105.87,106.0,23700.0,83.0887,83.1907,83.0887,83.1907,23700.0
2014-08-25 11:30:00,105.99,106.0,105.85,105.93,34000.0,83.1828,83.1907,83.073,83.1358,34000.0
2014-08-25 11:40:00,105.92,105.94,105.84,105.9,28100.0,83.1279,83.1436,83.0651,83.1122,28100.0
2014-08-25 11:50:00,105.91,105.97,105.84,105.85,30500.0,83.1201,83.1672,83.0651,83.073,30500.0
2014-08-25 12:00:00,105.85,105.88,105.8,105.8,29000.0,83.073,83.0965,83.0337,83.0337,29000.0
2014-08-25 12:10:00,105.82,105.85,105.59,105.66,80400.0,83.0494,83.073,82.8689,82.9239,80400.0
2014-08-25 12:20:00,105.64,105.73,105.57,105.65,60600.0,82.9082,82.9788,82.8532,82.916,60600.0
2014-08-25 12:30:00,105.66,105.66,105.47,105.56,33800.0,82.9239,82.9239,82.7747,82.8454,33800.0
2014-08-25 12:40:00,105.56,105.68,105.53,105.66,26200.0,82.8454,82.9396,82.8218,82.9239,26200.0
2014-08-25 12:50:00,105.66,105.67,105.59,105.61,20800.0,82.9239,82.9317,82.8689,82.8846,20800.0
2014-08-25 13:00:00,105.61,105.63,105.53,105.55,31200.0,82.8846,82.9003,82.8218,82.8375,31200.0
2014-08-25 13:10:00,105.55,105.65,105.53,105.59,31000.0,82.8375,82.916,82.8218,82.8689,31000.0
2014-08-25 13:20:00,105.57,105.63,105.55,105.57,35900.0,82.8532,82.9003,82.8375,82.8532,35900.0
2014-08-25 13:30:00,105.56,105.64,105.5,105.63,24100.0,82.8454,82.9082,82.7983,82.9003,24100.0
2014-08-25 13:40:00,105.63,105.71,105.57,105.62,28900.0,82.9003,82.9631,82.8532,82.8925,28900.0
2014-08-25 13:50:00,105.62,105.79,105.62,105.71,24600.0,82.8925,83.0259,82.8925,82.9631,24600.0
2014-08-25 14:00:00,105.71,105.74,105.66,105.74,36100.0,82.9631,82.9866,82.9239,82.9866,36100.0
2014-08-25 14:10:00,105.74,105.78,105.66,105.66,31300.0,82.9866,83.018,82.9239,82.9239,31300.0
2014-08-25 14:20:00,105.66,105.74,105.64,105.64,39000.0,82.9239,82.9866,82.9082,82.9082,39000.0
2014-08-25 14:30:00,105.64,105.75,105.59,105.71,30800.0,82.9082,82.9945,82.8689,82.9631,30800.0
2014-08-25 14:40:00,105.71,105.72,105.58,105.64,28200.0,82.9631,82.9709,82.8611,82.9082,28200.0
2014-08-25 14:50:00,105.64,105.7,105.61,105.67,55100.0,82.9082,82.9553,82.8846,82.9317,55100.0
2014-08-25 15:00:00,105.66,105.7,105.58,105.65,75300.0,82.9239,82.9553,82.8611,82.916,75300.0
2014-08-25 15:10:00,105.66,105.72,105.59,105.64,35000.0,82.9239,82.9709,82.8689,82.9082,35000.0
2014-08-25 15:20:00,105.64,105.69,105.6,105.6,53900.0,82.9082,82.9474,82.8768,82.8768,53900.0
2014-08-25 15:30:00,105.61,105.7,105.6,105.67,60600.0,82.8846,82.9553,82.8768,82.9317,60600.0
2014-08-25 15:40:00,105.67,105.69,105.58,105.66,111200.0,82.9317,82.9474,82.8611,82.9239,111200.0
2014-08-25 15:50:00,105.64,105.7,105.58,105.66,190200.0,82.9082,82.9553,82.8611,82.9239,190200.0
2014-08-26 09:30:00,106.04,106.08,105.5,105.58,130300.0,83.2221,83.2535,82.7983,82.8611,130300.0
2014-08-26 09:40:00,105.58,105.61,105.46,105.56,83600.0,82.8611,82.8846,82.7669,82.8454,83600.0
2014-08-26 09:50:00,105.56,105.66,105.47,105.49,88900.0,82.8454,82.9239,82.7747,82.7904,88900.0
2014-08-26 10:00:00,105.48,105.61,105.12,105.26,128700.0,82.7826,82.8846,82.5001,82.6099,128700.0
2014-08-26 10:10:00,105.26,105.33,105.13,105.26,88800.0,82.6099,82.6649,82.5079,82.6099,88800.0
2014-08-26 10:20:00,105.25,105.27,105.16,105.25,74900.0,82.6021,82.6178,82.5314,82.6021,74900.0
2014-08-26 10:30:00,105.26,105.44,105.23,105.44,102400.0,82.6099,82.7512,82.5864,82.7512,102400.0
2014-08-26 10:40:00,105.43,105.61,105.4,105.56,73000.0,82.7433,82.8846,82.7198,82.8454,73000.0
2014-08-26 10:50:00,105.57,105.64,105.51,105.62,58200.0,82.8532,82.9082,82.8061,82.8925,58200.0
2014-08-26 11:00:00,105.62,105.66,105.6,105.64,51400.0,82.8925,82.9239,82.8768,82.9082,51400.0
2014-08-26 11:10:00,105.64,105.72,105.64,105.64,60800.0,82.9082,82.9709,82.9082,82.9082,60800.0
2014-08-26 11:20:00,105.64,105.68,105.63,105.63,50400.0,82.9082,82.9396,82.9003,82.9003,50400.0
2014-08-26 11:30:00,105.63,105.63,105.5,105.5,51500.0,82.9003,82.9003,82.7983,82.7983,51500.0
2014-08-26 11:40:00,105.49,105.6,105.45,105.52,64500.0,82.7904,82.8768,82.759,82.814,64500.0
2014-08-26 11:50:00,105.53,105.61,105.38,105.41,46900.0,82.8218,82.8846,82.7041,82.7277,46900.0
2014-08-26 12:00:00,105.42,105.51,105.38,105.44,29000.0,82.7355,82.8061,82.7041,82.7512,29000.0
2014-08-26 12:10:00,105.43,105.44,105.33,105.37,27900.0,82.7433,82.7512,82.6649,82.6963,27900.0
2014-08-26 12:20:00,105.37,105.39,105.29,105.35,42300.0,82.6963,82.712,82.6335,82.6806,42300.0
2014-08-26 12:30:00,105.35,105.42,105.32,105.33,27100.0,82.6806,82.7355,82.657,82.6649,27100.0
2014-08-26 12:40:00,105.34,105.34,105.21,105.27,39400.0,82.6727,82.6727,82.5707,82.6178,39400.0
2014-08-26 12:50:00,105.28,105.37,105.26,105.26,25300.0,82.6256,82.6963,82.6099,82.6099,25300.0
2014-08-26 13:00:00,105.26,105.35,105.21,105.24,40500.0,82.6099,82.6806,82.5707,82.5942,40500.0
2014-08-26 13:10:00,105.24,105.34,105.23,105.33,49600.0,82.5942,82.6727,82.5864,82.6649,49600.0
2014-08-26 13:20:00,105.33,105.37,105.26,105.28,50400.0,82.6649,82.6963,82.6099,82.6256,50400.0
2014-08-26 13:30:00,105.29,105.36,105.28,105.34,40500.0,82.6335,82.6884,82.6256,82.6727,40500.0
2014-08-26 13:40:00,105.34,105.36,105.2,105.21,39900.0,82.6727,82.6884,82.5628,82.5707,39900.0
2014-08-26 13:50:00,105.21,105.36,105.21,105.36,46700.0,82.5707,82.6884,82.5707,82.6884,46700.0
2014-08-26 14:00:00,105.35,105.37,105.33,105.35,42700.0,82.6806,82.6963,82.6649,82.6806,42700.0
2014-08-26 14:10:00,105.35,105.36,105.31,105.36,41100.0,82.6806,82.6884,82.6492,82.6884,41100.0
2014-08-26 14:20:00,105.37,105.38,105.32,105.35,37500.0,82.6963,82.7041,82.657,82.6806,37500.0
2014-08-26 14:30:00,105.36,105.4,105.33,105.4,29100.0,82.6884,82.7198,82.6649,82.7198,29100.0
2014-08-26 14:40:00,105.39,105.47,105.37,105.47,46600.0,82.712,82.7747,82.6963,82.7747,46600.0
2014-08-26 14:50:00,105.46,105.5,105.44,105.46,54000.0,82.7669,82.7983,82.7512,82.7669,54000.0
2014-08-26 15:00:00,105.45,105.51,105.44,105.5,57700.0,82.759,82.8061,82.7512,82.7983,57700.0
2014-08-26 15:10:00,105.5,105.57,105.49,105.49,72700.0,82.7983,82.8532,82.7904,82.7904,72700.0
2014-08-26 15:20:00,105.5,105.55,105.49,105.55,63400.0,82.7983,82.8375,82.7904,82.8375,63400.0
2014-08-26 15:30:00,105.54,105.58,105.49,105.5,72400.0,82.8297,82.8611,82.7904,82.7983,72400.0
2014-08-26 15:40:00,105.5,105.68,105.49,105.67,158500.0,82.7983,82.9396,82.7904,82.9317,158500.0
2014-08-26 15:50:00,105.66,105.67,105.52,105.57,168400.0,82.9239,82.9317,82.814,82.8532,168400.0
2014-08-27 09:30:00,105.48,105.65,105.18,105.21,82000.0,83.1757,83.3097,82.9391,82.9628,82000.0
2014-08-27 09:40:00,105.2,105.31,105.13,105.24,43200.0,82.9549,83.0416,82.8997,82.9864,43200.0
2014-08-27 09:50:00,105.27,105.31,105.15,105.21,32800.0,83.0101,83.0416,82.9155,82.9628,32800.0
2014-08-27 10:00:00,105.22,105.28,105.09,105.14,61000.0,82.9706,83.018,82.8681,82.9076,61000.0
2014-08-27 10:10:00,105.14,105.23,105.0,105.03,32100.0,82.9076,82.9785,82.7972,82.8208,32100.0
2014-08-27 10:20:00,105.01,105.02,104.84,104.9,46000.0,82.8051,82.8129,82.671,82.7183,46000.0
2014-08-27 10:30:00,104.91,104.94,104.87,104.9,32300.0,82.7262,82.7499,82.6947,82.7183,32300.0
2014-08-27 10:40:00,104.91,105.06,104.88,105.05,31300.0,82.7262,82.8445,82.7025,82.8366,31300.0
2014-08-27 10:50:00,105.06,105.1,105.04,105.08,34700.0,82.8445,82.876,82.8287,82.8603,34700.0
2014-08-27 11:00:00,105.07,105.11,105.04,105.07,23900.0,82.8524,82.8839,82.8287,82.8524,23900.0
2014-08-27 11:10:00,105.08,105.19,105.05,105.19,21100.0,82.8603,82.947,82.8366,82.947,21100.0
2014-08-27 11:20:00,105.2,105.22,105.05,105.08,29700.0,82.9549,82.9706,82.8366,82.8603,29700.0
2014-08-27 11:30:00,105.06,105.06,104.94,105.0,48000.0,82.8445,82.8445,82.7499,82.7972,48000.0
2014-08-27 11:40:00,105.01,105.05,104.94,104.98,18300.0,82.8051,82.8366,82.7499,82.7814,18300.0
2014-08-27 11:50:00,104.99,105.05,104.98,105.05,16500.0,82.7893,82.8366,82.7814,82.8366,16500.0
2014-08-27 12:00:00,105.07,105.13,104.99,105.0,17400.0,82.8524,82.8997,82.7893,82.7972,17400.0
2014-08-27 12:10:00,105.01,105.17,104.99,105.17,11700.0,82.8051,82.9312,82.7893,82.9312,11700.0
2014-08-27 12:20:00,105.17,105.2,105.12,105.12,22700.0,82.9312,82.9549,82.8918,82.8918,22700.0
2014-08-27 12:30:00,105.12,105.18,105.08,105.16,16400.0,82.8918,82.9391,82.8603,82.9233,16400.0
2014-08-27 12:40:00,105.16,105.28,105.14,105.25,31200.0,82.9233,83.018,82.9076,82.9943,31200.0
2014-08-27 12:50:00,105.25,105.26,105.2,105.21,18000.0,82.9943,83.0022,82.9549,82.9628,18000.0
2014-08-27 13:00:00,105.22,105.25,105.19,105.2,17800.0,82.9706,82.9943,82.947,82.9549,17800.0
2014-08-27 13:10:00,105.22,105.28,105.21,105.26,14100.0,82.9706,83.018,82.9628,83.0022,14100.0
2014-08-27 13:20:00,105.26,105.3,105.26,105.26,16400.0,83.0022,83.0337,83.0022,83.0022,16400.0
2014-08-27 13:30:00,105.26,105.26,105.16,105.17,19900.0,83.0022,83.0022,82.9233,82.9312,19900.0
2014-08-27 13:40:00,105.17,105.17,105.05,105.08,87900.0,82.9312,82.9312,82.8366,82.8603,87900.0
2014-08-27 13:50:00,105.09,105.12,105.05,105.07,23800.0,82.8681,82.8918,82.8366,82.8524,23800.0
2014-08-27 14:00:00,105.07,105.09,105.02,105.08,36400.0,82.8524,82.8681,82.8129,82.8603,36400.0
2014-08-27 14:10:00,105.09,105.12,105.05,105.12,31000.0,82.8681,82.8918,82.8366,82.8918,31000.0
2014-08-27 14:20:00,105.12,105.2,105.11,105.19,18800.0,82.8918,82.9549,82.8839,82.947,18800.0
2014-08-27 14:30:00,105.19,105.27,105.19,105.24,19400.0,82.947,83.0101,82.947,82.9864,19400.0
2014-08-27 14:40:00,105.25,105.25,105.19,105.2,33600.0,82.9943,82.9943,82.947,82.9549,33600.0
2014-08-27 14:50:00,105.21,105.22,105.01,105.04,31600.0,82.9628,82.9706,82.8051,82.8287,31600.0
2014-08-27 15:00:00,105.04,105.13,105.03,105.13,26200.0,82.8287,82.8997,82.8208,82.8997,26200.0
2014-08-27 15:10:00,105.13,105.15,105.07,105.15,22300.0,82.8997,82.9155,82.8524,82.9155,22300.0
2014-08-27 15:20:00,105.15,105.2,105.13,105.16,35400.0,82.9155,82.9549,82.8997,82.9233,35400.0
2014-08-27 15:30:00,105.16,105.21,105.12,105.19,45500.0,82.9233,82.9628,82.8918,82.947,45500.0
2014-08-27 15:40:00,105.2,105.33,105.19,105.24,160800.0,82.9549,83.0574,82.947,82.9864,160800.0
2014-08-27 15:50:00,105.25,105.32,105.25,105.27,121200.0,82.9943,83.0495,82.9943,83.0101,121200.0
2014-08-28 09:30:00,105.07,105.07,104.54,104.58,103100.0,82.8524,82.8524,82.4344,82.466,103100.0
2014-08-28 09:40:00,104.62,104.8,104.58,104.68,48900.0,82.4975,82.6395,82.466,82.5448,48900.0
2014-08-28 09:50:00,104.71,104.83,104.67,104.74,49900.0,82.5685,82.6631,82.5369,82.5921,49900.0
2014-08-28 10:00:00,104.77,104.91,104.7,104.82,28800.0,82.6158,82.7262,82.5606,82.6552,28800.0
2014-08-28 10:10:00,104.83,104.83,104.63,104.64,32600.0,82.6631,82.6631,82.5054,82.5133,32600.0
2014-08-28 10:20:00,104.67,104.78,104.61,104.73,51800.0,82.5369,82.6237,82.4896,82.5843,51800.0
2014-08-28 10:30:00,104.79,104.86,104.66,104.66,45000.0,82.6316,82.6868,82.5291,82.5291,45000.0
2014-08-28 10:40:00,104.66,104.69,104.56,104.6,67800.0,82.5291,82.5527,82.4502,82.4818,67800.0
2014-08-28 10:50:00,104.63,104.79,104.6,104.79,34600.0,82.5054,82.6316,82.4818,82.6316,34600.0
2014-08-28 11:00:00,104.79,104.86,104.69,104.82,31500.0,82.6316,82.6868,82.5527,82.6552,31500.0
2014-08-28 11:10:00,104.84,104.85,104.65,104.68,35400.0,82.671,82.6789,82.5212,82.5448,35400.0
2014-08-28 11:20:00,104.69,104.83,104.68,104.78,43700.0,82.5527,82.6631,82.5448,82.6237,43700.0
2014-08-28 11:30:00,104.79,104.91,104.78,104.88,24400.0,82.6316,82.7262,82.6237,82.7025,24400.0
2014-08-28 11:40:00,104.87,104.89,104.61,104.66,71200.0,82.6947,82.7104,82.4896,82.5291,71200.0
2014-08-28 11:50:00,104.66,104.67,104.56,104.59,69100.0,82.5291,82.5369,82.4502,82.4739,69100.0
2014-08-28 12:00:00,104.6,104.66,104.54,104.66,35200.0,82.4818,82.5291,82.4344,82.5291,35200.0
2014-08-28 12:10:00,104.66,104.75,104.59,104.69,61000.0,82.5291,82.6,82.4739,82.5527,61000.0
2014-08-28 12:20:00,104.72,104.91,104.72,104.8,24900.0,82.5764,82.7262,82.5764,82.6395,24900.0
2014-08-28 12:30:00,104.8,104.84,104.72,104.84,30400.0,82.6395,82.671,82.5764,82.671,30400.0
2014-08-28 12:40:00,104.83,104.93,104.79,104.92,16200.0,82.6631,82.742,82.6316,82.7341,16200.0
2014-08-28 12:50:00,104.91,104.98,104.87,104.93,18800.0,82.7262,82.7814,82.6947,82.742,18800.0
2014-08-28 13:00:00,104.95,104.96,104.89,104.93,23700.0,82.7577,82.7656,82.7104,82.742,23700.0
2014-08-28 13:10:00,104.92,104.97,104.91,104.94,23300.0,82.7341,82.7735,82.7262,82.7499,23300.0
2014-08-28 13:20:00,104.93,105.07,104.91,105.07,24700.0,82.742,82.8524,82.7262,82.8524,24700.0
2014-08-28 13:30:00,105.07,105.15,105.0,105.04,35700.0,82.8524,82.9155,82.7972,82.8287,35700.0
2014-08-28 13:40:00,105.05,105.11,105.05,105.06,8700.0,82.8366,82.8839,82.8366,82.8445,8700.0
2014-08-28 13:50:00,105.06,105.1,105.01,105.03,10200.0,82.8445,82.876,82.8051,82.8208,10200.0
2014-08-28 14:00:00,105.03,105.1,105.02,105.06,16700.0,82.8208,82.876,82.8129,82.8445,16700.0
2014-08-28 14:10:00,105.05,105.09,105.02,105.03,14700.0,82.8366,82.8681,82.8129,82.8208,14700.0
2014-08-28 14:20:00,105.03,105.04,105.0,105.02,21700.0,82.8208,82.8287,82.7972,82.8129,21700.0
2014-08-28 14:30:00,105.03,105.07,105.0,105.07,18600.0,82.8208,82.8524,82.7972,82.8524,18600.0
2014-08-28 14:40:00,105.07,105.07,104.98,104.98,17600.0,82.8524,82.8524,82.7814,82.7814,17600.0
2014-08-28 14:50:00,104.98,105.09,104.98,105.0,22700.0,82.7814,82.8681,82.7814,82.7972,22700.0
2014-08-28 15:00:00,104.97,105.04,104.95,104.98,19900.0,82.7735,82.8287,82.7577,82.7814,19900.0
2014-08-28 15:10:00,104.98,105.02,104.94,104.97,25600.0,82.7814,82.8129,82.7499,82.7735,25600.0
2014-08-28 15:20:00,104.97,105.07,104.97,105.07,26800.0,82.7735,82.8524,82.7735,82.8524,26800.0
2014-08-28 15:30:00,105.06,105.09,105.04,105.06,30500.0,82.8445,82.8681,82.8287,82.8445,30500.0
2014-08-28 15:40:00,105.07,105.11,105.0,105.01,49200.0,82.8524,82.8839,82.7972,82.8051,49200.0
2014-08-28 15:50:00,105.02,105.06,104.94,105.06,94500.0,82.8129,82.8445,82.7499,82.8445,94500.0
2014-08-29 09:30:00,105.03,105.31,105.01,105.16,64800.0,82.8208,83.0416,82.8051,82.9233,64800.0
2014-08-29 09:40:00,105.2,105.3,104.87,104.88,36900.0,82.9549,83.0337,82.6947,82.7025,36900.0
2014-08-29 09:50:00,104.88,105.04,104.81,104.92,29800.0,82.7025,82.8287,82.6473,82.7341,29800.0
2014-08-29 10:00:00,104.89,104.91,104.63,104.63,32000.0,82.7104,82.7262,82.5054,82.5054,32000.0
2014-08-29 10:10:00,104.63,104.78,104.56,104.74,36400.0,82.5054,82.6237,82.4502,82.5921,36400.0
2014-08-29 10:20:00,104.74,104.87,104.7,104.76,23300.0,82.5921,82.6947,82.5606,82.6079,23300.0
2014-08-29 10:30:00,104.75,104.89,104.67,104.86,29100.0,82.6,82.7104,82.5369,82.6868,29100.0
2014-08-29 10:40:00,104.85,105.03,104.79,105.0,37700.0,82.6789,82.8208,82.6316,82.7972,37700.0
2014-08-29 10:50:00,105.01,105.14,104.97,105.09,32600.0,82.8051,82.9076,82.7735,82.8681,32600.0
2014-08-29 11:00:00,105.11,105.2,105.11,105.16,22600.0,82.8839,82.9549,82.8839,82.9233,22600.0
2014-08-29 11:10:00,105.17,105.26,105.14,105.14,22700.0,82.9312,83.0022,82.9076,82.9076,22700.0
2014-08-29 11:20:00,105.15,105.24,105.12,105.18,27500.0,82.9155,82.9864,82.8918,82.9391,27500.0
2014-08-29 11:30:00,105.19,105.27,105.13,105.22,24800.0,82.947,83.0101,82.8997,82.9706,24800.0
2014-08-29 11:40:00,105.22,105.24,105.12,105.12,22700.0,82.9706,82.9864,82.8918,82.8918,22700.0
2014-08-29 11:50:00,105.12,105.18,105.05,105.09,30300.0,82.8918,82.9391,82.8366,82.8681,30300.0
2014-08-29 12:00:00,105.09,105.14,105.03,105.05,26200.0,82.8681,82.9076,82.8208,82.8366,26200.0
2014-08-29 12:10:00,105.06,105.11,105.05,105.07,17200.0,82.8445,82.8839,82.8366,82.8524,17200.0
2014-08-29 12:20:00,105.07,105.12,105.05,105.09,11800.0,82.8524,82.8918,82.8366,82.8681,11800.0
2014-08-29 12:30:00,105.1,105.11,105.03,105.03,17400.0,82.876,82.8839,82.8208,82.8208,17400.0
2014-08-29 12:40:00,105.03,105.08,104.99,105.04,13700.0,82.8208,82.8603,82.7893,82.8287,13700.0
2014-08-29 12:50:00,105.05,105.13,105.05,105.12,15700.0,82.8366,82.8997,82.8366,82.8918,15700.0
2014-08-29 13:00:00,105.12,105.16,105.06,105.08,24500.0,82.8918,82.9233,82.8445,82.8603,24500.0
2014-08-29 13:10:00,105.08,105.09,105.02,105.05,18500.0,82.8603,82.8681,82.8129,82.8366,18500.0
2014-08-29 13:20:00,105.05,105.05,104.99,105.05,27600.0,82.8366,82.8366,82.7893,82.8366,27600.0
2014-08-29 13:30:00,105.05,105.06,104.96,105.06,20100.0,82.8366,82.8445,82.7656,82.8445,20100.0
2014-08-29 13:40:00,105.07,105.15,105.07,105.12,14900.0,82.8524,82.9155,82.8524,82.8918,14900.0
2014-08-29 13:50:00,105.12,105.13,105.09,105.09,16100.0,82.8918,82.8997,82.8681,82.8681,16100.0
2014-08-29 14:00:00,105.09,105.15,105.08,105.14,22300.0,82.8681,82.9155,82.8603,82.9076,22300.0
2014-08-29 14:10:00,105.14,105.15,105.06,105.07,17800.0,82.9076,82.9155,82.8445,82.8524,17800.0
2014-08-29 14:20:00,105.06,105.14,105.05,105.14,35800.0,82.8445,82.9076,82.8366,82.9076,35800.0
2014-08-29 14:30:00,105.14,105.15,105.07,105.07,23900.0,82.9076,82.9155,82.8524,82.8524,23900.0
2014-08-29 14:40:00,105.05,105.13,105.05,105.11,21900.0,82.8366,82.8997,82.8366,82.8839,21900.0
2014-08-29 14:50:00,105.09,105.14,105.06,105.12,23100.0,82.8681,82.9076,82.8445,82.8918,23100.0
2014-08-29 15:00:00,105.12,105.14,104.99,105.09,37400.0,82.8918,82.9076,82.7893,82.8681,37400.0
2014-08-29 15:10:00,105.08,105.22,105.08,105.21,23900.0,82.8603,82.9706,82.8603,82.9628,23900.0
2014-08-29 15:20:00,105.21,105.22,105.16,105.18,31900.0,82.9628,82.9706,82.9233,82.9391,31900.0
2014-08-29 15:30:00,105.17,105.24,105.1,105.2,47300.0,82.9312,82.9864,82.876,82.9549,47300.0
2014-08-29 15:40:00,105.19,105.3,105.17,105.3,62100.0,82.947,83.0337,82.9312,83.0337,62100.0
2014-08-29 15:50:00,105.3,105.36,105.24,105.27,152400.0,83.0337,83.081,82.9864,83.0101,152400.0
2014-09-02 09:30:00,105.7,105.96,105.49,105.82,129200.0,83.3492,83.5542,83.1836,83.4438,129200.0
2014-09-02 09:40:00,105.81,105.83,105.71,105.75,76500.0,83.4359,83.4517,83.357,83.3886,76500.0
2014-09-02 09:50:00,105.75,105.75,105.51,105.59,78500.0,83.3886,83.3886,83.1993,83.2624,78500.0
2014-09-02 10:00:00,105.62,105.75,105.58,105.71,86900.0,83.2861,83.3886,83.2545,83.357,86900.0
2014-09-02 10:10:00,105.74,105.89,105.68,105.86,101400.0,83.3807,83.499,83.3334,83.4753,101400.0
2014-09-02 10:20:00,105.85,106.01,105.81,106.0,130300.0,83.4674,83.5936,83.4359,83.5857,130300.0
2014-09-02 10:30:00,106.0,106.14,105.98,106.12,93300.0,83.5857,83.6961,83.5699,83.6803,93300.0
2014-09-02 10:40:00,106.13,106.49,106.13,106.26,92500.0,83.6882,83.9721,83.6882,83.7907,92500.0
2014-09-02 10:50:00,106.25,106.45,106.22,106.45,59700.0,83.7828,83.9406,83.7592,83.9406,59700.0
2014-09-02 11:00:00,106.45,106.52,106.29,106.52,109000.0,83.9406,83.9958,83.8144,83.9958,109000.0
2014-09-02 11:10:00,106.53,106.55,106.33,106.33,83100.0,84.0036,84.0194,83.8459,83.8459,83100.0
2014-09-02 11:20:00,106.33,106.46,106.28,106.38,77300.0,83.8459,83.9484,83.8065,83.8854,77300.0
2014-09-02 11:30:00,106.39,106.54,106.38,106.49,51700.0,83.8932,84.0115,83.8854,83.9721,51700.0
2014-09-02 11:40:00,106.47,106.47,106.19,106.23,52900.0,83.9563,83.9563,83.7355,83.7671,52900.0
2014-09-02 11:50:00,106.2,106.22,106.01,106.11,38400.0,83.7434,83.7592,83.5936,83.6725,38400.0
2014-09-02 12:00:00,106.1,106.1,105.95,106.0,33100.0,83.6646,83.6646,83.5463,83.5857,33100.0
2014-09-02 12:10:00,106.0,106.1,106.0,106.1,38300.0,83.5857,83.6646,83.5857,83.6646,38300.0
2014-09-02 12:20:00,106.09,106.17,106.06,106.14,28600.0,83.6567,83.7198,83.633,83.6961,28600.0
2014-09-02 12:30:00,106.14,106.14,105.95,105.97,55300.0,83.6961,83.6961,83.5463,83.5621,55300.0
2014-09-02 12:40:00,105.98,105.99,105.82,105.88,46800.0,83.5699,83.5778,83.4438,83.4911,46800.0
2014-09-02 12:50:00,105.88,105.91,105.81,105.9,47400.0,83.4911,83.5147,83.4359,83.5069,47400.0
2014-09-02 13:00:00,105.91,105.93,105.78,105.86,42300.0,83.5147,83.5305,83.4122,83.4753,42300.0
2014-09-02 13:10:00,105.86,106.01,105.86,105.93,38800.0,83.4753,83.5936,83.4753,83.5305,38800.0
2014-09-02 13:20:00,105.94,105.96,105.81,105.92,41000.0,83.5384,83.5542,83.4359,83.5226,41000.0
2014-09-02 13:30:00,105.92,106.0,105.84,105.99,110600.0,83.5226,83.5857,83.4595,83.5778,110600.0
2014-09-02 13:40:00,106.0,106.01,105.92,105.92,55500.0,83.5857,83.5936,83.5226,83.5226,55500.0
2014-09-02 13:50:00,105.92,106.05,105.92,105.93,33000.0,83.5226,83.6251,83.5226,83.5305,33000.0
2014-09-02 14:00:00,105.93,106.07,105.89,106.06,36100.0,83.5305,83.6409,83.499,83.633,36100.0
2014-09-02 14:10:00,106.04,106.07,106.0,106.02,26500.0,83.6173,83.6409,83.5857,83.6015,26500.0
2014-09-02 14:20:00,106.02,106.1,105.99,106.07,31600.0,83.6015,83.6646,83.5778,83.6409,31600.0
2014-09-02 14:30:00,106.08,106.11,106.01,106.05,63700.0,83.6488,83.6725,83.5936,83.6251,63700.0
2014-09-02 14:40:00,106.05,106.11,106.01,106.09,47500.0,83.6251,83.6725,83.5936,83.6567,47500.0
2014-09-02 14:50:00,106.07,106.13,106.04,106.08,32200.0,83.6409,83.6882,83.6173,83.6488,32200.0
2014-09-02 15:00:00,106.07,106.1,106.02,106.02,37000.0,83.6409,83.6646,83.6015,83.6015,37000.0
2014-09-02 15:10:00,106.03,106.07,105.98,105.98,42800.0,83.6094,83.6409,83.5699,83.5699,42800.0
2014-09-02 15:20:00,105.97,106.12,105.97,106.09,57400.0,83.5621,83.6803,83.5621,83.6567,57400.0
2014-09-02 15:30:00,106.09,106.12,106.01,106.1,65800.0,83.6567,83.6803,83.5936,83.6646,65800.0
2014-09-02 15:40:00,106.1,106.28,106.09,106.27,83200.0,83.6646,83.8065,83.6567,83.7986,83200.0
2014-09-02 15:50:00,106.27,106.28,106.17,106.19,150100.0,83.7986,83.8065,83.7198,83.7355,150100.0
2014-09-03 09:30:00,106.67,107.38,106.45,106.53,128200.0,84.114,84.6739,83.9406,84.0036,128200.0
2014-09-03 09:40:00,106.54,106.58,106.33,106.46,83800.0,84.0115,84.0431,83.8459,83.9484,83800.0
2014-09-03 09:50:00,106.48,106.51,106.35,106.39,57900.0,83.9642,83.9879,83.8617,83.8932,57900.0
2014-09-03 10:00:00,106.4,106.67,106.36,106.64,66700.0,83.9011,84.114,83.8696,84.0904,66700.0
2014-09-03 10:10:00,106.65,106.79,106.64,106.66,68100.0,84.0983,84.2087,84.0904,84.1062,68100.0
2014-09-03 10:20:00,106.66,106.7,106.54,106.69,60200.0,84.1062,84.1377,84.0115,84.1298,60200.0
2014-09-03 10:30:00,106.7,106.78,106.62,106.68,54400.0,84.1377,84.2008,84.0746,84.1219,54400.0
2014-09-03 10:40:00,106.69,106.75,106.64,106.75,47200.0,84.1298,84.1771,84.0904,84.1771,47200.0
2014-09-03 10:50:00,106.75,106.76,106.56,106.6,24600.0,84.1771,84.185,84.0273,84.0588,24600.0
2014-09-03 11:00:00,106.61,106.69,106.58,106.66,27900.0,84.0667,84.1298,84.0431,84.1062,27900.0
2014-09-03 11:10:00,106.66,106.7,106.61,106.65,32900.0,84.1062,84.1377,84.0667,84.0983,32900.0
2014-09-03 11:20:00,106.65,106.68,106.54,106.56,45900.0,84.0983,84.1219,84.0115,84.0273,45900.0
2014-09-03 11:30:00,106.56,106.65,106.52,106.61,29200.0,84.0273,84.0983,83.9958,84.0667,29200.0
2014-09-03 11:40:00,106.6,106.63,106.48,106.56,27600.0,84.0588,84.0825,83.9642,84.0273,27600.0
2014-09-03 11:50:00,106.55,106.57,106.26,106.26,39900.0,84.0194,84.0352,83.7907,83.7907,39900.0
2014-09-03 12:00:00,106.27,106.31,106.16,106.27,49800.0,83.7986,83.8302,83.7119,83.7986,49800.0
2014-09-03 12:10:00,106.3,106.48,106.3,106.45,39900.0,83.8223,83.9642,83.8223,83.9406,39900.0
2014-09-03 12:20:00,106.45,106.54,106.42,106.45,48900.0,83.9406,84.0115,83.9169,83.9406,48900.0
2014-09-03 12:30:00,106.46,106.61,106.45,106.6,35600.0,83.9484,84.0667,83.9406,84.0588,35600.0
2014-09-03 12:40:00,106.59,106.68,106.52,106.52,42200.0,84.051,84.1219,83.9958,83.9958,42200.0
2014-09-03 12:50:00,106.52,106.57,106.48,106.56,22100.0,83.9958,84.0352,83.9642,84.0273,22100.0
2014-09-03 13:00:00,106.56,106.56,106.42,106.46,28200.0,84.0273,84.0273,83.9169,83.9484,28200.0
2014-09-03 13:10:00,106.45,106.51,106.44,106.47,17900.0,83.9406,83.9879,83.9327,83.9563,17900.0
2014-09-03 13:20:00,106.48,106.56,106.43,106.54,33300.0,83.9642,84.0273,83.9248,84.0115,33300.0
2014-09-03 13:30:00,106.55,106.6,106.53,106.56,40500.0,84.0194,84.0588,84.0036,84.0273,40500.0
2014-09-03 13:40:00,106.57,106.59,106.54,106.55,29500.0,84.0352,84.051,84.0115,84.0194,29500.0
2014-09-03 13:50:00,106.55,106.6,106.45,106.6,46500.0,84.0194,84.0588,83.9406,84.0588,46500.0
2014-09-03 14:00:00,106.6,106.62,106.53,106.59,39000.0,84.0588,84.0746,84.0036,84.051,39000.0
2014-09-03 14:10:00,106.58,106.66,106.57,106.59,38700.0,84.0431,84.1062,84.0352,84.051,38700.0
2014-09-03 14:20:00,106.58,106.61,106.53,106.56,45800.0,84.0431,84.0667,84.0036,84.0273,45800.0
2014-09-03 14:30:00,106.56,106.64,106.56,106.64,53000.0,84.0273,84.0904,84.0273,84.0904,53000.0
2014-09-03 14:40:00,106.65,106.72,106.62,106.66,68200.0,84.0983,84.1535,84.0746,84.1062,68200.0
2014-09-03 14:50:00,106.67,106.67,106.57,106.61,46100.0,84.114,84.114,84.0352,84.0667,46100.0
2014-09-03 15:00:00,106.6,106.67,106.52,106.67,85100.0,84.0588,84.114,83.9958,84.114,85100.0
2014-09-03 15:10:00,106.67,106.73,106.64,106.69,81800.0,84.114,84.1614,84.0904,84.1298,81800.0
2014-09-03 15:20:00,106.66,106.69,106.57,106.61,57900.0,84.1062,84.1298,84.0352,84.0667,57900.0
2014-09-03 15:30:00,106.6,106.62,106.51,106.62,81600.0,84.0588,84.0746,83.9879,84.0746,81600.0
2014-09-03 15:40:00,106.61,106.64,106.54,106.6,124100.0,84.0667,84.0904,84.0115,84.0588,124100.0
2014-09-03 15:50:00,106.6,106.66,106.58,106.61,196300.0,84.0588,84.1062,84.0431,84.0667,196300.0
2014-09-04 09:30:00,106.77,107.68,106.65,107.56,169200.0,84.1929,84.9105,84.0983,84.8158,169200.0
2014-09-04 09:40:00,107.56,107.98,107.46,107.93,150300.0,84.8158,85.147,84.737,85.1076,150300.0
2014-09-04 09:50:00,107.93,108.49,107.93,108.39,202900.0,85.1076,85.5492,85.1076,85.4703,202900.0
2014-09-04 10:00:00,108.43,108.69,108.3,108.68,151200.0,85.5019,85.7069,85.3994,85.699,151200.0
2014-09-04 10:10:00,108.67,108.7,108.48,108.5,103600.0,85.6911,85.7148,85.5413,85.5571,103600.0
2014-09-04 10:20:00,108.47,108.59,108.4,108.54,66700.0,85.5334,85.628,85.4782,85.5886,66700.0
2014-09-04 10:30:00,108.55,108.72,108.55,108.71,131800.0,85.5965,85.7306,85.5965,85.7227,131800.0
2014-09-04 10:40:00,108.7,108.74,108.48,108.65,551500.0,85.7148,85.7463,85.5413,85.6754,551500.0
2014-09-04 10:50:00,108.67,108.74,108.53,108.54,35500.0,85.6911,85.7463,85.5807,85.5886,35500.0
2014-09-04 11:00:00,108.55,108.62,108.49,108.52,61500.0,85.5965,85.6517,85.5492,85.5728,61500.0
2014-09-04 11:10:00,108.5,108.53,108.3,108.42,50400.0,85.5571,85.5807,85.3994,85.494,50400.0
2014-09-04 11:20:00,108.42,108.45,108.2,108.26,49300.0,85.494,85.5176,85.3205,85.3678,49300.0
2014-09-04 11:30:00,108.22,108.37,108.2,108.26,56100.0,85.3363,85.4546,85.3205,85.3678,56100.0
2014-09-04 11:40:00,108.26,108.41,108.26,108.4,47300.0,85.3678,85.4861,85.3678,85.4782,47300.0
2014-09-04 11:50:00,108.4,108.49,108.36,108.44,65400.0,85.4782,85.5492,85.4467,85.5098,65400.0
2014-09-04 12:00:00,108.46,108.52,108.41,108.5,47800.0,85.5255,85.5728,85.4861,85.5571,47800.0
2014-09-04 12:10:00,108.5,108.53,108.47,108.5,40800.0,85.5571,85.5807,85.5334,85.5571,40800.0
2014-09-04 12:20:00,108.5,108.54,108.44,108.47,61800.0,85.5571,85.5886,85.5098,85.5334,61800.0
2014-09-04 12:30:00,108.47,108.55,108.42,108.5,41200.0,85.5334,85.5965,85.494,85.5571,41200.0
2014-09-04 12:40:00,108.51,108.53,108.37,108.38,34600.0,85.565,85.5807,85.4546,85.4624,34600.0
2014-09-04 12:50:00,108.38,108.44,108.34,108.38,32300.0,85.4624,85.5098,85.4309,85.4624,32300.0
2014-09-04 13:00:00,108.38,108.46,108.24,108.37,544900.0,85.4624,85.5255,85.3521,85.4546,544900.0
2014-09-04 13:10:00,108.38,108.43,108.3,108.32,54400.0,85.4624,85.5019,85.3994,85.4151,54400.0
2014-09-04 13:20:00,108.31,108.36,108.29,108.29,32800.0,85.4073,85.4467,85.3915,85.3915,32800.0
2014-09-04 13:30:00,108.31,108.32,108.13,108.13,47900.0,85.4073,85.4151,85.2653,85.2653,47900.0
2014-09-04 13:40:00,108.11,108.19,108.09,108.19,43800.0,85.2495,85.3126,85.2338,85.3126,43800.0
2014-09-04 13:50:00,108.19,108.21,108.08,108.09,36600.0,85.3126,85.3284,85.2259,85.2338,36600.0
2014-09-04 14:00:00,108.09,108.15,108.02,108.03,49500.0,85.2338,85.2811,85.1786,85.1865,49500.0
2014-09-04 14:10:00,108.04,108.04,107.92,107.99,43200.0,85.1943,85.1943,85.0997,85.1549,43200.0
2014-09-04 14:20:00,108.0,108.01,107.85,107.91,29100.0,85.1628,85.1707,85.0445,85.0918,29100.0
2014-09-04 14:30:00,107.91,107.92,107.79,107.79,51300.0,85.0918,85.0997,84.9972,84.9972,51300.0
2014-09-04 14:40:00,107.78,107.84,107.7,107.7,31300.0,84.9893,85.0366,84.9262,84.9262,31300.0
2014-09-04 14:50:00,107.7,107.74,107.49,107.54,41400.0,84.9262,84.9578,84.7606,84.8001,41400.0
2014-09-04 15:00:00,107.55,107.6,107.42,107.42,57800.0,84.808,84.8474,84.7054,84.7054,57800.0
2014-09-04 15:10:00,107.41,107.42,107.23,107.29,58100.0,84.6976,84.7054,84.5556,84.6029,58100.0
2014-09-04 15:20:00,107.29,107.39,107.19,107.38,67200.0,84.6029,84.6818,84.5241,84.6739,67200.0
2014-09-04 15:30:00,107.38,107.43,107.27,107.36,61400.0,84.6739,84.7133,84.5872,84.6581,61400.0
2014-09-04 15:40:00,107.36,107.59,107.3,107.58,108600.0,84.6581,84.8395,84.6108,84.8316,108600.0
2014-09-04 15:50:00,107.59,107.62,107.23,107.25,325200.0,84.8395,84.8632,84.5556,84.5714,325200.0
2014-09-05 09:30:00,107.22,107.63,106.81,106.98,166100.0,84.5477,84.871,84.2244,84.3585,166100.0
2014-09-05 09:40:00,106.92,107.27,106.85,107.25,88200.0,84.3112,84.5872,84.256,84.5714,88200.0
2014-09-05 09:50:00,107.25,107.41,107.2,107.22,73400.0,84.5714,84.6976,84.532,84.5477,73400.0
2014-09-05 10:00:00,107.23,107.37,107.05,107.28,104000.0,84.5556,84.666,84.4137,84.5951,104000.0
2014-09-05 10:10:00,107.26,107.31,106.99,106.99,128600.0,84.5793,84.6187,84.3664,84.3664,128600.0
2014-09-05 10:20:00,107.02,107.18,107.0,107.03,130500.0,84.39,84.5162,84.3743,84.3979,130500.0
2014-09-05 10:30:00,107.03,107.03,106.88,106.91,106200.0,84.3979,84.3979,84.2796,84.3033,106200.0
2014-09-05 10:40:00,106.89,107.04,106.89,106.99,72200.0,84.2875,84.4058,84.2875,84.3664,72200.0
2014-09-05 10:50:00,106.98,107.03,106.97,107.01,81800.0,84.3585,84.3979,84.3506,84.3821,81800.0
2014-09-05 11:00:00,107.01,107.44,106.99,107.44,140100.0,84.3821,84.7212,84.3664,84.7212,140100.0
2014-09-05 11:10:00,107.44,107.48,107.32,107.4,39400.0,84.7212,84.7528,84.6266,84.6897,39400.0
2014-09-05 11:20:00,107.41,107.45,107.33,107.38,34400.0,84.6976,84.7291,84.6345,84.6739,34400.0
2014-09-05 11:30:00,107.39,107.41,107.27,107.33,53200.0,84.6818,84.6976,84.5872,84.6345,53200.0
2014-09-05 11:40:00,107.31,107.47,107.31,107.41,49700.0,84.6187,84.7449,84.6187,84.6976,49700.0
2014-09-05 11:50:00,107.42,107.46,107.38,107.41,60600.0,84.7054,84.737,84.6739,84.6976,60600.0
2014-09-05 12:00:00,107.43,107.44,107.34,107.41,50300.0,84.7133,84.7212,84.6424,84.6976,50300.0
2014-09-05 12:10:00,107.41,107.43,107.37,107.4,42600.0,84.6976,84.7133,84.666,84.6897,42600.0
2014-09-05 12:20:00,107.41,107.71,107.39,107.69,66200.0,84.6976,84.9341,84.6818,84.9184,66200.0
2014-09-05 12:30:00,107.71,107.8,107.64,107.8,43500.0,84.9341,85.0051,84.8789,85.0051,43500.0
2014-09-05 12:40:00,107.78,107.83,107.7,107.75,52000.0,84.9893,85.0287,84.9262,84.9657,52000.0
2014-09-05 12:50:00,107.73,107.79,107.71,107.75,29200.0,84.9499,84.9972,84.9341,84.9657,29200.0
2014-09-05 13:00:00,107.76,107.82,107.73,107.75,41700.0,84.9736,85.0209,84.9499,84.9657,41700.0
2014-09-05 13:10:00,107.75,107.8,107.72,107.8,19700.0,84.9657,85.0051,84.942,85.0051,19700.0
2014-09-05 13:20:00,107.8,107.8,107.72,107.79,36800.0,85.0051,85.0051,84.942,84.9972,36800.0
2014-09-05 13:30:00,107.79,107.8,107.72,107.79,35500.0,84.9972,85.0051,84.942,84.9972,35500.0
2014-09-05 13:40:00,107.78,107.79,107.73,107.77,24300.0,84.9893,84.9972,84.9499,84.9814,24300.0
2014-09-05 13:50:00,107.77,107.79,107.67,107.77,31100.0,84.9814,84.9972,84.9026,84.9814,31100.0
2014-09-05 14:00:00,107.78,107.87,107.75,107.79,79000.0,84.9893,85.0603,84.9657,84.9972,79000.0
2014-09-05 14:10:00,107.79,107.82,107.75,107.8,98300.0,84.9972,85.0209,84.9657,85.0051,98300.0
2014-09-05 14:20:00,107.79,107.81,107.72,107.8,65000.0,84.9972,85.013,84.942,85.0051,65000.0
2014-09-05 14:30:00,107.8,107.81,107.73,107.79,43700.0,85.0051,85.013,84.9499,84.9972,43700.0
2014-09-05 14:40:00,107.79,107.8,107.74,107.78,36600.0,84.9972,85.0051,84.9578,84.9893,36600.0
2014-09-05 14:50:00,107.77,107.8,107.73,107.77,52000.0,84.9814,85.0051,84.9499,84.9814,52000.0
2014-09-05 15:00:00,107.77,107.8,107.73,107.78,45400.0,84.9814,85.0051,84.9499,84.9893,45400.0
2014-09-05 15:10:00,107.78,107.88,107.78,107.86,73300.0,84.9893,85.0682,84.9893,85.0524,73300.0
2014-09-05 15:20:00,107.87,107.88,107.77,107.78,46500.0,85.0603,85.0682,84.9814,84.9893,46500.0
2014-09-05 15:30:00,107.78,107.83,107.75,107.79,49800.0,84.9893,85.0287,84.9657,84.9972,49800.0
2014-09-05 15:40:00,107.79,107.83,107.75,107.75,100300.0,84.9972,85.0287,84.9657,84.9657,100300.0
2014-09-05 15:50:00,107.76,107.83,107.54,107.55,471300.0,84.9736,85.0287,84.8001,84.808,471300.0
2014-09-08 09:30:00,107.65,107.83,107.59,107.73,171500.0,84.8868,85.0287,84.8395,84.9499,171500.0
2014-09-08 09:40:00,107.74,107.84,107.41,107.47,77000.0,84.9578,85.0366,84.6976,84.7449,77000.0
2014-09-08 09:50:00,107.45,107.71,107.38,107.56,56400.0,84.7291,84.9341,84.6739,84.8158,56400.0
2014-09-08 10:00:00,107.57,107.78,107.57,107.59,45200.0,84.8237,84.9893,84.8237,84.8395,45200.0
2014-09-08 10:10:00,107.59,107.67,107.52,107.52,42700.0,84.8395,84.9026,84.7843,84.7843,42700.0
2014-09-08 10:20:00,107.52,107.58,107.44,107.56,34500.0,84.7843,84.8316,84.7212,84.8158,34500.0
2014-09-08 10:30:00,107.56,107.58,107.45,107.52,39900.0,84.8158,84.8316,84.7291,84.7843,39900.0
2014-09-08 10:40:00,107.56,107.67,107.51,107.53,49100.0,84.8158,84.9026,84.7764,84.7922,49100.0
2014-09-08 10:50:00,107.53,107.66,107.42,107.65,48000.0,84.7922,84.8947,84.7054,84.8868,48000.0
2014-09-08 11:00:00,107.64,107.66,107.53,107.64,38100.0,84.8789,84.8947,84.7922,84.8789,38100.0
2014-09-08 11:10:00,107.67,107.75,107.63,107.7,25600.0,84.9026,84.9657,84.871,84.9262,25600.0
2014-09-08 11:20:00,107.72,107.87,107.65,107.66,33600.0,84.942,85.0603,84.8868,84.8947,33600.0
2014-09-08 11:30:00,107.68,107.85,107.66,107.79,48900.0,84.9105,85.0445,84.8947,84.9972,48900.0
2014-09-08 11:40:00,107.79,107.9,107.76,107.81,51600.0,84.9972,85.0839,84.9736,85.013,51600.0
2014-09-08 11:50:00,107.81,107.81,107.72,107.74,27100.0,85.013,85.013,84.942,84.9578,27100.0
2014-09-08 12:00:00,107.73,107.83,107.71,107.81,39200.0,84.9499,85.0287,84.9341,85.013,39200.0
2014-09-08 12:10:00,107.81,107.83,107.74,107.74,29700.0,85.013,85.0287,84.9578,84.9578,29700.0
2014-09-08 12:20:00,107.74,107.75,107.65,107.68,15600.0,84.9578,84.9657,84.8868,84.9105,15600.0
2014-09-08 12:30:00,107.69,107.72,107.64,107.68,16000.0,84.9184,84.942,84.8789,84.9105,16000.0
2014-09-08 12:40:00,107.68,107.7,107.63,107.66,15300.0,84.9105,84.9262,84.871,84.8947,15300.0
2014-09-08 12:50:00,107.66,107.74,107.62,107.72,16100.0,84.8947,84.9578,84.8632,84.942,16100.0
2014-09-08 13:00:00,107.69,107.77,107.57,107.65,30600.0,84.9184,84.9814,84.8237,84.8868,30600.0
2014-09-08 13:10:00,107.62,107.69,107.42,107.44,29300.0,84.8632,84.9184,84.7054,84.7212,29300.0
2014-09-08 13:20:00,107.42,107.57,107.41,107.43,26800.0,84.7054,84.8237,84.6976,84.7133,26800.0
2014-09-08 13:30:00,107.42,107.56,107.39,107.56,33800.0,84.7054,84.8158,84.6818,84.8158,33800.0
2014-09-08 13:40:00,107.57,107.59,107.33,107.42,29100.0,84.8237,84.8395,84.6345,84.7054,29100.0
2014-09-08 13:50:00,107.41,107.42,107.33,107.37,31000.0,84.6976,84.7054,84.6345,84.666,31000.0
2014-09-08 14:00:00,107.36,107.44,107.34,107.43,24200.0,84.6581,84.7212,84.6424,84.7133,24200.0
2014-09-08 14:10:00,107.43,107.45,107.34,107.43,32600.0,84.7133,84.7291,84.6424,84.7133,32600.0
2014-09-08 14:20:00,107.44,107.45,107.34,107.38,23100.0,84.7212,84.7291,84.6424,84.6739,23100.0
2014-09-08 14:30:00,107.4,107.45,107.39,107.42,36600.0,84.6897,84.7291,84.6818,84.7054,36600.0
2014-09-08 14:40:00,107.42,107.45,107.35,107.38,24500.0,84.7054,84.7291,84.6502,84.6739,24500.0
2014-09-08 14:50:00,107.37,107.44,107.36,107.36,20500.0,84.666,84.7212,84.6581,84.6581,20500.0
2014-09-08 15:00:00,107.36,107.48,107.36,107.47,35700.0,84.6581,84.7528,84.6581,84.7449,35700.0
2014-09-08 15:10:00,107.47,107.6,107.47,107.54,42600.0,84.7449,84.8474,84.7449,84.8001,42600.0
2014-09-08 15:20:00,107.54,107.58,107.47,107.57,37300.0,84.8001,84.8316,84.7449,84.8237,37300.0
2014-09-08 15:30:00,107.58,107.65,107.48,107.65,47000.0,84.8316,84.8868,84.7528,84.8868,47000.0
2014-09-08 15:40:00,107.65,107.65,107.5,107.52,70500.0,84.8868,84.8868,84.7685,84.7843,70500.0
2014-09-08 15:50:00,107.52,107.61,107.39,107.44,141000.0,84.7843,84.8553,84.6818,84.7212,141000.0
2014-09-09 09:30:00,107.61,107.68,107.2,107.57,63800.0,84.8553,84.9105,84.532,84.8237,63800.0
2014-09-09 09:40:00,107.57,107.59,107.38,107.54,19000.0,84.8237,84.8395,84.6739,84.8001,19000.0
2014-09-09 09:50:00,107.54,107.54,107.27,107.38,29600.0,84.8001,84.8001,84.5872,84.6739,29600.0
2014-09-09 10:00:00,107.37,107.51,107.2,107.48,30700.0,84.666,84.7764,84.532,84.7528,30700.0
2014-09-09 10:10:00,107.42,107.43,107.3,107.43,18500.0,84.7054,84.7133,84.6108,84.7133,18500.0
2014-09-09 10:20:00,107.4,107.43,107.23,107.43,31500.0,84.6897,84.7133,84.5556,84.7133,31500.0
2014-09-09 10:30:00,107.42,107.48,107.3,107.31,30400.0,84.7054,84.7528,84.6108,84.6187,30400.0
2014-09-09 10:40:00,107.3,107.35,107.21,107.33,29900.0,84.6108,84.6502,84.5399,84.6345,29900.0
2014-09-09 10:50:00,107.34,107.45,107.33,107.41,21600.0,84.6424,84.7291,84.6345,84.6976,21600.0
2014-09-09 11:00:00,107.41,107.52,107.34,107.5,25100.0,84.6976,84.7843,84.6424,84.7685,25100.0
2014-09-09 11:10:00,107.5,107.63,107.49,107.6,20500.0,84.7685,84.871,84.7606,84.8474,20500.0
2014-09-09 11:20:00,107.6,107.62,107.48,107.61,14300.0,84.8474,84.8632,84.7528,84.8553,14300.0
2014-09-09 11:30:00,107.59,107.63,107.52,107.56,15300.0,84.8395,84.871,84.7843,84.8158,15300.0
2014-09-09 11:40:00,107.55,107.61,107.53,107.59,13700.0,84.808,84.8553,84.7922,84.8395,13700.0
2014-09-09 11:50:00,107.59,107.71,107.52,107.7,35000.0,84.8395,84.9341,84.7843,84.9262,35000.0
2014-09-09 12:00:00,107.69,107.74,107.63,107.66,64200.0,84.9184,84.9578,84.871,84.8947,64200.0
2014-09-09 12:10:00,107.66,107.72,107.61,107.71,16200.0,84.8947,84.942,84.8553,84.9341,16200.0
2014-09-09 12:20:00,107.71,107.81,107.68,107.75,40000.0,84.9341,85.013,84.9105,84.9657,40000.0
2014-09-09 12:30:00,107.75,107.79,107.66,107.68,26200.0,84.9657,84.9972,84.8947,84.9105,26200.0
2014-09-09 12:40:00,107.68,107.69,107.58,107.58,27500.0,84.9105,84.9184,84.8316,84.8316,27500.0
2014-09-09 12:50:00,107.56,107.63,107.54,107.59,28800.0,84.8158,84.871,84.8001,84.8395,28800.0
2014-09-09 13:00:00,107.58,107.69,107.54,107.55,23100.0,84.8316,84.9184,84.8001,84.808,23100.0
2014-09-09 13:10:00,107.56,107.64,107.56,107.61,18300.0,84.8158,84.8789,84.8158,84.8553,18300.0
2014-09-09 13:20:00,107.61,107.62,107.53,107.62,19800.0,84.8553,84.8632,84.7922,84.8632,19800.0
2014-09-09 13:30:00,107.62,107.79,107.59,107.74,28900.0,84.8632,84.9972,84.8395,84.9578,28900.0
2014-09-09 13:40:00,107.75,107.91,107.7,107.88,37500.0,84.9657,85.0918,84.9262,85.0682,37500.0
2014-09-09 13:50:00,107.86,107.94,107.84,107.9,29900.0,85.0524,85.1155,85.0366,85.0839,29900.0
2014-09-09 14:00:00,107.89,107.91,107.72,107.73,30000.0,85.0761,85.0918,84.942,84.9499,30000.0
2014-09-09 14:10:00,107.73,107.79,107.68,107.74,48300.0,84.9499,84.9972,84.9105,84.9578,48300.0
2014-09-09 14:20:00,107.75,107.78,107.68,107.72,44200.0,84.9657,84.9893,84.9105,84.942,44200.0
2014-09-09 14:30:00,107.7,107.73,107.64,107.69,35600.0,84.9262,84.9499,84.8789,84.9184,35600.0
2014-09-09 14:40:00,107.69,107.75,107.58,107.62,36800.0,84.9184,84.9657,84.8316,84.8632,36800.0
2014-09-09 14:50:00,107.64,107.75,107.6,107.7,36100.0,84.8789,84.9657,84.8474,84.9262,36100.0
2014-09-09 15:00:00,107.69,107.71,107.44,107.45,30000.0,84.9184,84.9341,84.7212,84.7291,30000.0
2014-09-09 15:10:00,107.45,107.57,107.4,107.5,67900.0,84.7291,84.8237,84.6897,84.7685,67900.0
2014-09-09 15:20:00,107.49,107.49,107.28,107.45,63200.0,84.7606,84.7606,84.5951,84.7291,63200.0
2014-09-09 15:30:00,107.46,107.5,107.38,107.38,46700.0,84.737,84.7685,84.6739,84.6739,46700.0
2014-09-09 15:40:00,107.38,107.49,107.38,107.45,66300.0,84.6739,84.7606,84.6739,84.7291,66300.0
2014-09-09 15:50:00,107.46,107.5,107.4,107.47,225500.0,84.737,84.7685,84.6897,84.7449,225500.0
2014-09-10 09:30:00,107.42,107.78,107.25,107.5,145600.0,84.7054,84.9893,84.5714,84.7685,145600.0
2014-09-10 09:40:00,107.49,107.52,107.29,107.29,67700.0,84.7606,84.7843,84.6029,84.6029,67700.0
2014-09-10 09:50:00,107.29,107.32,107.16,107.2,55500.0,84.6029,84.6266,84.5004,84.532,55500.0
2014-09-10 10:00:00,107.18,107.19,106.91,107.16,74300.0,84.5162,84.5241,84.3033,84.5004,74300.0
2014-09-10 10:10:00,107.16,107.3,107.06,107.07,51700.0,84.5004,84.6108,84.4216,84.4295,51700.0
2014-09-10 10:20:00,107.07,107.24,106.98,107.24,24600.0,84.4295,84.5635,84.3585,84.5635,24600.0
2014-09-10 10:30:00,107.23,107.23,106.94,106.94,24100.0,84.5556,84.5556,84.3269,84.3269,24100.0
2014-09-10 10:40:00,106.91,107.2,106.91,107.08,58000.0,84.3033,84.532,84.3033,84.4373,58000.0
2014-09-10 10:50:00,107.08,107.16,107.01,107.01,22700.0,84.4373,84.5004,84.3821,84.3821,22700.0
2014-09-10 11:00:00,106.98,107.05,106.91,106.99,23700.0,84.3585,84.4137,84.3033,84.3664,23700.0
2014-09-10 11:10:00,106.97,107.22,106.94,107.19,43600.0,84.3506,84.5477,84.3269,84.5241,43600.0
2014-09-10 11:20:00,107.19,107.23,107.12,107.17,46000.0,84.5241,84.5556,84.4689,84.5083,46000.0
2014-09-10 11:30:00,107.17,107.26,107.1,107.24,14000.0,84.5083,84.5793,84.4531,84.5635,14000.0
2014-09-10 11:40:00,107.23,107.26,107.13,107.17,14300.0,84.5556,84.5793,84.4768,84.5083,14300.0
2014-09-10 11:50:00,107.14,107.2,107.09,107.15,22100.0,84.4847,84.532,84.4452,84.4925,22100.0
2014-09-10 12:00:00,107.15,107.15,107.01,107.04,19600.0,84.4925,84.4925,84.3821,84.4058,19600.0
2014-09-10 12:10:00,107.04,107.18,107.03,107.11,20100.0,84.4058,84.5162,84.3979,84.461,20100.0
2014-09-10 12:20:00,107.11,107.22,107.09,107.11,16100.0,84.461,84.5477,84.4452,84.461,16100.0
2014-09-10 12:30:00,107.12,107.2,107.12,107.17,21900.0,84.4689,84.532,84.4689,84.5083,21900.0
2014-09-10 12:40:00,107.18,107.25,107.16,107.23,13000.0,84.5162,84.5714,84.5004,84.5556,13000.0
2014-09-10 12:50:00,107.23,107.27,107.1,107.14,12400.0,84.5556,84.5872,84.4531,84.4847,12400.0
2014-09-10 13:00:00,107.14,107.44,107.14,107.39,25000.0,84.4847,84.7212,84.4847,84.6818,25000.0
2014-09-10 13:10:00,107.4,107.51,107.39,107.49,33200.0,84.6897,84.7764,84.6818,84.7606,33200.0
2014-09-10 13:20:00,107.5,107.56,107.33,107.42,39900.0,84.7685,84.8158,84.6345,84.7054,39900.0
2014-09-10 13:30:00,107.42,107.48,107.34,107.34,13500.0,84.7054,84.7528,84.6424,84.6424,13500.0
2014-09-10 13:40:00,107.35,107.36,107.27,107.36,11400.0,84.6502,84.6581,84.5872,84.6581,11400.0
2014-09-10 13:50:00,107.37,107.42,107.31,107.32,12000.0,84.666,84.7054,84.6187,84.6266,12000.0
2014-09-10 14:00:00,107.34,107.44,107.29,107.29,14200.0,84.6424,84.7212,84.6029,84.6029,14200.0
2014-09-10 14:10:00,107.3,107.31,107.22,107.26,14800.0,84.6108,84.6187,84.5477,84.5793,14800.0
2014-09-10 14:20:00,107.26,107.34,107.24,107.26,16700.0,84.5793,84.6424,84.5635,84.5793,16700.0
2014-09-10 14:30:00,107.26,107.3,107.18,107.22,16400.0,84.5793,84.6108,84.5162,84.5477,16400.0
2014-09-10 14:40:00,107.23,107.35,107.22,107.33,20900.0,84.5556,84.6502,84.5477,84.6345,20900.0
2014-09-10 14:50:00,107.34,107.35,107.23,107.27,18600.0,84.6424,84.6502,84.5556,84.5872,18600.0
2014-09-10 15:00:00,107.28,107.57,107.26,107.53,29200.0,84.5951,84.8237,84.5793,84.7922,29200.0
2014-09-10 15:10:00,107.52,107.55,107.42,107.51,36300.0,84.7843,84.808,84.7054,84.7764,36300.0
2014-09-10 15:20:00,107.51,107.53,107.37,107.39,30600.0,84.7764,84.7922,84.666,84.6818,30600.0
2014-09-10 15:30:00,107.41,107.49,107.39,107.46,31000.0,84.6976,84.7606,84.6818,84.737,31000.0
2014-09-10 15:40:00,107.47,107.47,107.35,107.4,58800.0,84.7449,84.7449,84.6502,84.6897,58800.0
2014-09-10 15:50:00,107.42,107.44,107.33,107.39,97900.0,84.7054,84.7212,84.6345,84.6818,97900.0
2014-09-11 09:30:00,106.98,107.47,106.75,107.44,89500.0,84.3585,84.7449,84.1771,84.7212,89500.0
2014-09-11 09:40:00,107.38,107.38,107.0,107.19,31400.0,84.6739,84.6739,84.3743,84.5241,31400.0
2014-09-11 09:50:00,107.2,107.31,107.15,107.31,30000.0,84.532,84.6187,84.4925,84.6187,30000.0
2014-09-11 10:00:00,107.31,107.31,107.1,107.19,21700.0,84.6187,84.6187,84.4531,84.5241,21700.0
2014-09-11 10:10:00,107.19,107.34,107.11,107.31,24100.0,84.5241,84.6424,84.461,84.6187,24100.0
2014-09-11 10:20:00,107.3,107.38,107.23,107.29,35200.0,84.6108,84.6739,84.5556,84.6029,35200.0
2014-09-11 10:30:00,107.27,107.29,107.08,107.12,27600.0,84.5872,84.6029,84.4373,84.4689,27600.0
2014-09-11 10:40:00,107.12,107.3,107.01,107.24,78700.0,84.4689,84.6108,84.3821,84.5635,78700.0
2014-09-11 10:50:00,107.24,107.41,107.14,107.34,70300.0,84.5635,84.6976,84.4847,84.6424,70300.0
2014-09-11 11:00:00,107.34,107.44,107.32,107.42,32200.0,84.6424,84.7212,84.6266,84.7054,32200.0
2014-09-11 11:10:00,107.4,107.62,107.37,107.56,20000.0,84.6897,84.8632,84.666,84.8158,20000.0
2014-09-11 11:20:00,107.6,107.63,107.51,107.54,17600.0,84.8474,84.871,84.7764,84.8001,17600.0
2014-09-11 11:30:00,107.58,107.65,107.51,107.51,18100.0,84.8316,84.8868,84.7764,84.7764,18100.0
2014-09-11 11:40:00,107.5,107.53,107.47,107.51,8900.0,84.7685,84.7922,84.7449,84.7764,8900.0
2014-09-11 11:50:00,107.52,107.56,107.49,107.54,14600.0,84.7843,84.8158,84.7606,84.8001,14600.0
2014-09-11 12:00:00,107.51,107.57,107.45,107.49,16600.0,84.7764,84.8237,84.7291,84.7606,16600.0
2014-09-11 12:10:00,107.44,107.56,107.4,107.52,19800.0,84.7212,84.8158,84.6897,84.7843,19800.0
2014-09-11 12:20:00,107.54,107.86,107.54,107.83,17800.0,84.8001,85.0524,84.8001,85.0287,17800.0
2014-09-11 12:30:00,107.83,107.83,107.64,107.64,13100.0,85.0287,85.0287,84.8789,84.8789,13100.0
2014-09-11 12:40:00,107.64,107.74,107.61,107.7,13000.0,84.8789,84.9578,84.8553,84.9262,13000.0
2014-09-11 12:50:00,107.7,107.74,107.64,107.68,17000.0,84.9262,84.9578,84.8789,84.9105,17000.0
2014-09-11 13:00:00,107.66,107.73,107.63,107.72,14400.0,84.8947,84.9499,84.871,84.942,14400.0
2014-09-11 13:10:00,107.7,107.7,107.56,107.56,13800.0,84.9262,84.9262,84.8158,84.8158,13800.0
2014-09-11 13:20:00,107.55,107.57,107.31,107.36,23700.0,84.808,84.8237,84.6187,84.6581,23700.0
2014-09-11 13:30:00,107.36,107.46,107.34,107.43,25600.0,84.6581,84.737,84.6424,84.7133,25600.0
2014-09-11 13:40:00,107.43,107.54,107.41,107.45,29500.0,84.7133,84.8001,84.6976,84.7291,29500.0
2014-09-11 13:50:00,107.44,107.52,107.37,107.52,27000.0,84.7212,84.7843,84.666,84.7843,27000.0
2014-09-11 14:00:00,107.51,107.69,107.51,107.67,28300.0,84.7764,84.9184,84.7764,84.9026,28300.0
2014-09-11 14:10:00,107.65,107.7,107.58,107.58,19600.0,84.8868,84.9262,84.8316,84.8316,19600.0
2014-09-11 14:20:00,107.56,107.74,107.56,107.72,33100.0,84.8158,84.9578,84.8158,84.942,33100.0
2014-09-11 14:30:00,107.73,107.78,107.59,107.59,23200.0,84.9499,84.9893,84.8395,84.8395,23200.0
2014-09-11 14:40:00,107.6,107.68,107.59,107.62,28300.0,84.8474,84.9105,84.8395,84.8632,28300.0
2014-09-11 14:50:00,107.63,107.72,107.62,107.7,31400.0,84.871,84.942,84.8632,84.9262,31400.0
2014-09-11 15:00:00,107.7,107.75,107.6,107.64,37800.0,84.9262,84.9657,84.8474,84.8789,37800.0
2014-09-11 15:10:00,107.63,107.71,107.62,107.63,28500.0,84.871,84.9341,84.8632,84.871,28500.0
2014-09-11 15:20:00,107.63,107.73,107.62,107.67,34600.0,84.871,84.9499,84.8632,84.9026,34600.0
2014-09-11 15:30:00,107.68,107.69,107.6,107.63,39200.0,84.9105,84.9184,84.8474,84.871,39200.0
2014-09-11 15:40:00,107.61,107.73,107.61,107.71,52500.0,84.8553,84.9499,84.8553,84.9341,52500.0
2014-09-11 15:50:00,107.72,107.76,107.65,107.68,96000.0,84.942,84.9736,84.8868,84.9105,96000.0
2014-09-12 09:30:00,107.02,107.89,107.02,107.85,83400.0,84.39,85.0761,84.39,85.0445,83400.0
2014-09-12 09:40:00,107.84,107.9,107.53,107.67,47200.0,85.0366,85.0839,84.7922,84.9026,47200.0
2014-09-12 09:50:00,107.68,107.74,107.34,107.48,36500.0,84.9105,84.9578,84.6424,84.7528,36500.0
2014-09-12 10:00:00,107.43,107.54,107.25,107.5,28800.0,84.7133,84.8001,84.5714,84.7685,28800.0
2014-09-12 10:10:00,107.5,107.71,107.5,107.66,44100.0,84.7685,84.9341,84.7685,84.8947,44100.0
2014-09-12 10:20:00,107.66,107.68,107.56,107.65,42800.0,84.8947,84.9105,84.8158,84.8868,42800.0
2014-09-12 10:30:00,107.64,107.69,107.55,107.57,17800.0,84.8789,84.9184,84.808,84.8237,17800.0
2014-09-12 10:40:00,107.56,107.63,107.5,107.59,19000.0,84.8158,84.871,84.7685,84.8395,19000.0
2014-09-12 10:50:00,107.59,107.71,107.55,107.63,61000.0,84.8395,84.9341,84.808,84.871,61000.0
2014-09-12 11:00:00,107.65,107.7,107.59,107.7,14400.0,84.8868,84.9262,84.8395,84.9262,14400.0
2014-09-12 11:10:00,107.7,107.7,107.53,107.62,33600.0,84.9262,84.9262,84.7922,84.8632,33600.0
2014-09-12 11:20:00,107.6,107.61,107.5,107.5,28700.0,84.8474,84.8553,84.7685,84.7685,28700.0
2014-09-12 11:30:00,107.5,107.61,107.43,107.54,31800.0,84.7685,84.8553,84.7133,84.8001,31800.0
2014-09-12 11:40:00,107.52,107.7,107.5,107.5,26900.0,84.7843,84.9262,84.7685,84.7685,26900.0
2014-09-12 11:50:00,107.5,107.56,107.45,107.51,20300.0,84.7685,84.8158,84.7291,84.7764,20300.0
2014-09-12 12:00:00,107.5,107.53,107.44,107.51,22900.0,84.7685,84.7922,84.7212,84.7764,22900.0
2014-09-12 12:10:00,107.49,107.49,107.39,107.44,15700.0,84.7606,84.7606,84.6818,84.7212,15700.0
2014-09-12 12:20:00,107.45,107.46,107.33,107.39,18200.0,84.7291,84.737,84.6345,84.6818,18200.0
2014-09-12 12:30:00,107.39,107.41,107.17,107.22,30900.0,84.6818,84.6976,84.5083,84.5477,30900.0
2014-09-12 12:40:00,107.2,107.33,107.2,107.3,19700.0,84.532,84.6345,84.532,84.6108,19700.0
2014-09-12 12:50:00,107.31,107.33,107.24,107.28,15000.0,84.6187,84.6345,84.5635,84.5951,15000.0
2014-09-12 13:00:00,107.29,107.37,107.2,107.33,19200.0,84.6029,84.666,84.532,84.6345,19200.0
2014-09-12 13:10:00,107.3,107.33,107.14,107.14,18900.0,84.6108,84.6345,84.4847,84.4847,18900.0
2014-09-12 13:20:00,107.19,107.22,107.07,107.2,30200.0,84.5241,84.5477,84.4295,84.532,30200.0
2014-09-12 13:30:00,107.19,107.22,107.06,107.16,29600.0,84.5241,84.5477,84.4216,84.5004,29600.0
2014-09-12 13:40:00,107.15,107.21,107.04,107.11,41200.0,84.4925,84.5399,84.4058,84.461,41200.0
2014-09-12 13:50:00,107.11,107.15,107.05,107.1,14800.0,84.461,84.4925,84.4137,84.4531,14800.0
2014-09-12 14:00:00,107.07,107.12,107.01,107.11,22800.0,84.4295,84.4689,84.3821,84.461,22800.0
2014-09-12 14:10:00,107.12,107.15,106.96,107.0,29300.0,84.4689,84.4925,84.3427,84.3743,29300.0
2014-09-12 14:20:00,107.03,107.06,106.92,106.94,22700.0,84.3979,84.4216,84.3112,84.3269,22700.0
2014-09-12 14:30:00,106.91,107.03,106.91,106.96,25200.0,84.3033,84.3979,84.3033,84.3427,25200.0
2014-09-12 14:40:00,106.94,106.97,106.82,106.91,32000.0,84.3269,84.3506,84.2323,84.3033,32000.0
2014-09-12 14:50:00,106.9,106.98,106.83,106.85,32300.0,84.2954,84.3585,84.2402,84.256,32300.0
2014-09-12 15:00:00,106.86,106.99,106.79,106.95,54700.0,84.2639,84.3664,84.2087,84.3348,54700.0
2014-09-12 15:10:00,106.95,107.0,106.91,106.95,64600.0,84.3348,84.3743,84.3033,84.3348,64600.0
2014-09-12 15:20:00,106.96,107.09,106.96,107.03,52000.0,84.3427,84.4452,84.3427,84.3979,52000.0
2014-09-12 15:30:00,107.04,107.11,106.99,107.09,72600.0,84.4058,84.461,84.3664,84.4452,72600.0
2014-09-12 15:40:00,107.09,107.09,106.91,106.96,100300.0,84.4452,84.4452,84.3033,84.3427,100300.0
2014-09-12 15:50:00,106.96,107.04,106.93,107.01,163200.0,84.3427,84.4058,84.3191,84.3821,163200.0
2014-09-15 09:30:00,107.09,107.3,107.03,107.11,100700.0,84.4452,84.6108,84.3979,84.461,100700.0
2014-09-15 09:40:00,107.1,107.24,106.94,106.95,52700.0,84.4531,84.5635,84.3269,84.3348,52700.0
2014-09-15 09:50:00,106.96,107.14,106.8,106.81,68000.0,84.3427,84.4847,84.2165,84.2244,68000.0
2014-09-15 10:00:00,106.8,106.94,106.77,106.8,74900.0,84.2165,84.3269,84.1929,84.2165,74900.0
2014-09-15 10:10:00,106.8,106.94,106.7,106.76,72100.0,84.2165,84.3269,84.1377,84.185,72100.0
2014-09-15 10:20:00,106.75,106.8,106.62,106.72,165100.0,84.1771,84.2165,84.0746,84.1535,165100.0
2014-09-15 10:30:00,106.71,106.85,106.66,106.78,222500.0,84.1456,84.256,84.1062,84.2008,222500.0
2014-09-15 10:40:00,106.77,106.8,106.68,106.74,52800.0,84.1929,84.2165,84.1219,84.1692,52800.0
2014-09-15 10:50:00,106.74,106.8,106.68,106.76,37200.0,84.1692,84.2165,84.1219,84.185,37200.0
2014-09-15 11:00:00,106.75,106.77,106.67,106.75,34400.0,84.1771,84.1929,84.114,84.1771,34400.0
2014-09-15 11:10:00,106.76,106.8,106.65,106.67,55700.0,84.185,84.2165,84.0983,84.114,55700.0
2014-09-15 11:20:00,106.66,106.68,106.59,106.61,34100.0,84.1062,84.1219,84.051,84.0667,34100.0
2014-09-15 11:30:00,106.62,106.65,106.48,106.54,88400.0,84.0746,84.0983,83.9642,84.0115,88400.0
2014-09-15 11:40:00,106.54,106.55,106.44,106.53,31200.0,84.0115,84.0194,83.9327,84.0036,31200.0
2014-09-15 11:50:00,106.51,106.54,106.45,106.53,69000.0,83.9879,84.0115,83.9406,84.0036,69000.0
2014-09-15 12:00:00,106.53,106.58,106.46,106.5,52000.0,84.0036,84.0431,83.9484,83.98,52000.0
2014-09-15 12:10:00,106.5,106.54,106.45,106.48,22800.0,83.98,84.0115,83.9406,83.9642,22800.0
2014-09-15 12:20:00,106.48,106.58,106.41,106.52,53100.0,83.9642,84.0431,83.909,83.9958,53100.0
2014-09-15 12:30:00,106.53,106.63,106.49,106.59,43400.0,84.0036,84.0825,83.9721,84.051,43400.0
2014-09-15 12:40:00,106.61,106.62,106.47,106.62,38200.0,84.0667,84.0746,83.9563,84.0746,38200.0
2014-09-15 12:50:00,106.61,106.63,106.52,106.62,69500.0,84.0667,84.0825,83.9958,84.0746,69500.0
2014-09-15 13:00:00,106.63,106.8,106.5,106.75,55400.0,84.0825,84.2165,83.98,84.1771,55400.0
2014-09-15 13:10:00,106.73,106.81,106.72,106.78,22900.0,84.1614,84.2244,84.1535,84.2008,22900.0
2014-09-15 13:20:00,106.8,106.9,106.75,106.75,35700.0,84.2165,84.2954,84.1771,84.1771,35700.0
2014-09-15 13:30:00,106.75,106.81,106.67,106.78,38300.0,84.1771,84.2244,84.114,84.2008,38300.0
2014-09-15 13:40:00,106.77,106.84,106.69,106.84,76100.0,84.1929,84.2481,84.1298,84.2481,76100.0
2014-09-15 13:50:00,106.84,106.87,106.75,106.78,25000.0,84.2481,84.2717,84.1771,84.2008,25000.0
2014-09-15 14:00:00,106.79,106.82,106.76,106.8,37500.0,84.2087,84.2323,84.185,84.2165,37500.0
2014-09-15 14:10:00,106.79,106.82,106.78,106.8,20000.0,84.2087,84.2323,84.2008,84.2165,20000.0
2014-09-15 14:20:00,106.81,106.95,106.78,106.93,44900.0,84.2244,84.3348,84.2008,84.3191,44900.0
2014-09-15 14:30:00,106.93,107.06,106.9,107.02,66400.0,84.3191,84.4216,84.2954,84.39,66400.0
2014-09-15 14:40:00,107.02,107.02,106.94,106.95,32700.0,84.39,84.39,84.3269,84.3348,32700.0
2014-09-15 14:50:00,106.96,106.97,106.9,106.92,27500.0,84.3427,84.3506,84.2954,84.3112,27500.0
2014-09-15 15:00:00,106.93,107.04,106.92,106.95,48600.0,84.3191,84.4058,84.3112,84.3348,48600.0
2014-09-15 15:10:00,106.96,106.99,106.85,106.85,51700.0,84.3427,84.3664,84.256,84.256,51700.0
2014-09-15 15:20:00,106.85,106.89,106.82,106.83,67900.0,84.256,84.2875,84.2323,84.2402,67900.0
2014-09-15 15:30:00,106.83,106.95,106.83,106.92,119000.0,84.2402,84.3348,84.2402,84.3112,119000.0
2014-09-15 15:40:00,106.92,107.08,106.88,107.03,101000.0,84.3112,84.4373,84.2796,84.3979,101000.0
2014-09-15 15:50:00,107.04,107.07,107.0,107.03,117700.0,84.4058,84.4295,84.3743,84.3979,117700.0
2014-09-16 09:30:00,107.16,107.16,106.5,106.56,142000.0,84.5004,84.5004,83.98,84.0273,142000.0
2014-09-16 09:40:00,106.52,106.66,106.38,106.6,91800.0,83.9958,84.1062,83.8854,84.0588,91800.0
2014-09-16 09:50:00,106.59,106.96,106.51,106.9,79900.0,84.051,84.3427,83.9879,84.2954,79900.0
2014-09-16 10:00:00,106.92,107.0,106.76,106.84,69600.0,84.3112,84.3743,84.185,84.2481,69600.0
2014-09-16 10:10:00,106.85,106.9,106.74,106.83,42400.0,84.256,84.2954,84.1692,84.2402,42400.0
2014-09-16 10:20:00,106.81,106.84,106.77,106.77,42300.0,84.2244,84.2481,84.1929,84.1929,42300.0
2014-09-16 10:30:00,106.77,106.98,106.71,106.91,74600.0,84.1929,84.3585,84.1456,84.3033,74600.0
2014-09-16 10:40:00,106.91,106.94,106.8,106.87,61500.0,84.3033,84.3269,84.2165,84.2717,61500.0
2014-09-16 10:50:00,106.84,106.92,106.76,106.81,44700.0,84.2481,84.3112,84.185,84.2244,44700.0
2014-09-16 11:00:00,106.8,106.8,106.67,106.69,32800.0,84.2165,84.2165,84.114,84.1298,32800.0
2014-09-16 11:10:00,106.69,106.74,106.65,106.73,28600.0,84.1298,84.1692,84.0983,84.1614,28600.0
2014-09-16 11:20:00,106.72,107.0,106.71,106.99,97600.0,84.1535,84.3743,84.1456,84.3664,97600.0
2014-09-16 11:30:00,107.0,107.17,107.0,107.05,72400.0,84.3743,84.5083,84.3743,84.4137,72400.0
2014-09-16 11:40:00,107.05,107.17,107.05,107.09,70300.0,84.4137,84.5083,84.4137,84.4452,70300.0
2014-09-16 11:50:00,107.09,107.24,107.09,107.24,66100.0,84.4452,84.5635,84.4452,84.5635,66100.0
2014-09-16 12:00:00,107.24,107.27,107.05,107.05,40700.0,84.5635,84.5872,84.4137,84.4137,40700.0
2014-09-16 12:10:00,107.08,107.15,107.04,107.05,53700.0,84.4373,84.4925,84.4058,84.4137,53700.0
2014-09-16 12:20:00,107.07,107.22,107.06,107.17,68200.0,84.4295,84.5477,84.4216,84.5083,68200.0
2014-09-16 12:30:00,107.17,107.29,107.16,107.2,93600.0,84.5083,84.6029,84.5004,84.532,93600.0
2014-09-16 12:40:00,107.2,107.24,107.15,107.18,43400.0,84.532,84.5635,84.4925,84.5162,43400.0
2014-09-16 12:50:00,107.18,107.22,107.11,107.12,43300.0,84.5162,84.5477,84.461,84.4689,43300.0
2014-09-16 13:00:00,107.13,107.26,107.13,107.2,74000.0,84.4768,84.5793,84.4768,84.532,74000.0
2014-09-16 13:10:00,107.19,107.32,107.16,107.31,35700.0,84.5241,84.6266,84.5004,84.6187,35700.0
2014-09-16 13:20:00,107.31,107.39,107.27,107.37,46200.0,84.6187,84.6818,84.5872,84.666,46200.0
2014-09-16 13:30:00,107.38,107.46,107.31,107.35,143900.0,84.6739,84.737,84.6187,84.6502,143900.0
2014-09-16 13:40:00,107.35,107.38,107.26,107.27,59500.0,84.6502,84.6739,84.5793,84.5872,59500.0
2014-09-16 13:50:00,107.26,107.55,107.26,107.48,121400.0,84.5793,84.808,84.5793,84.7528,121400.0
2014-09-16 14:00:00,107.47,107.65,107.47,107.59,106600.0,84.7449,84.8868,84.7449,84.8395,106600.0
2014-09-16 14:10:00,107.58,107.74,107.58,107.71,95900.0,84.8316,84.9578,84.8316,84.9341,95900.0
2014-09-16 14:20:00,107.71,107.81,107.65,107.68,74800.0,84.9341,85.013,84.8868,84.9105,74800.0
2014-09-16 14:30:00,107.68,107.75,107.65,107.69,80500.0,84.9105,84.9657,84.8868,84.9184,80500.0
2014-09-16 14:40:00,107.69,107.76,107.65,107.7,84300.0,84.9184,84.9736,84.8868,84.9262,84300.0
2014-09-16 14:50:00,107.7,107.71,107.63,107.65,109100.0,84.9262,84.9341,84.871,84.8868,109100.0
2014-09-16 15:00:00,107.65,107.87,107.65,107.86,104900.0,84.8868,85.0603,84.8868,85.0524,104900.0
2014-09-16 15:10:00,107.86,107.9,107.78,107.87,107100.0,85.0524,85.0839,84.9893,85.0603,107100.0
2014-09-16 15:20:00,107.88,107.89,107.78,107.78,64200.0,85.0682,85.0761,84.9893,84.9893,64200.0
2014-09-16 15:30:00,107.78,107.86,107.71,107.85,79600.0,84.9893,85.0524,84.9341,85.0445,79600.0
2014-09-16 15:40:00,107.84,108.0,107.8,107.96,99900.0,85.0366,85.1628,85.0051,85.1313,99900.0
2014-09-16 15:50:00,107.97,107.97,107.88,107.9,147500.0,85.1391,85.1391,85.0682,85.0839,147500.0
2014-09-17 09:30:00,108.35,109.11,108.28,108.86,141800.0,85.4388,86.0381,85.3836,85.841,141800.0
2014-09-17 09:40:00,108.86,109.04,108.68,108.92,103500.0,85.841,85.9829,85.699,85.8883,103500.0
2014-09-17 09:50:00,108.92,109.28,108.84,109.22,90500.0,85.8883,86.1721,85.8252,86.1248,90500.0
2014-09-17 10:00:00,109.22,109.35,109.15,109.28,60000.0,86.1248,86.2273,86.0696,86.1721,60000.0
2014-09-17 10:10:00,109.25,109.27,109.11,109.26,58600.0,86.1485,86.1643,86.0381,86.1564,58600.0
2014-09-17 10:20:00,109.25,109.34,109.21,109.27,46600.0,86.1485,86.2195,86.1169,86.1643,46600.0
2014-09-17 10:30:00,109.28,109.29,109.1,109.17,70500.0,86.1721,86.18,86.0302,86.0854,70500.0
2014-09-17 10:40:00,109.17,109.18,109.09,109.15,60200.0,86.0854,86.0933,86.0223,86.0696,60200.0
2014-09-17 10:50:00,109.15,109.17,109.03,109.07,36100.0,86.0696,86.0854,85.975,86.0065,36100.0
2014-09-17 11:00:00,109.07,109.21,109.06,109.2,38600.0,86.0065,86.1169,85.9987,86.1091,38600.0
2014-09-17 11:10:00,109.21,109.27,109.12,109.12,39700.0,86.1169,86.1643,86.046,86.046,39700.0
2014-09-17 11:20:00,109.13,109.16,109.04,109.07,29400.0,86.0539,86.0775,85.9829,86.0065,29400.0
2014-09-17 11:30:00,109.07,109.16,109.0,109.15,65000.0,86.0065,86.0775,85.9513,86.0696,65000.0
2014-09-17 11:40:00,109.15,109.22,109.12,109.22,45200.0,86.0696,86.1248,86.046,86.1248,45200.0
2014-09-17 11:50:00,109.21,109.22,109.1,109.11,26900.0,86.1169,86.1248,86.0302,86.0381,26900.0
2014-09-17 12:00:00,109.11,109.18,109.09,109.11,49000.0,86.0381,86.0933,86.0223,86.0381,49000.0
2014-09-17 12:10:00,109.09,109.14,109.0,109.01,40100.0,86.0223,86.0617,85.9513,85.9592,40100.0
2014-09-17 12:20:00,109.01,109.01,108.88,108.99,64200.0,85.9592,85.9592,85.8567,85.9435,64200.0
2014-09-17 12:30:00,109.0,109.18,108.97,109.18,28400.0,85.9513,86.0933,85.9277,86.0933,28400.0
2014-09-17 12:40:00,109.17,109.25,109.08,109.1,26200.0,86.0854,86.1485,86.0144,86.0302,26200.0
2014-09-17 12:50:00,109.09,109.16,109.03,109.14,19100.0,86.0223,86.0775,85.975,86.0617,19100.0
2014-09-17 13:00:00,109.14,109.15,109.05,109.08,23800.0,86.0617,86.0696,85.9908,86.0144,23800.0
2014-09-17 13:10:00,109.09,109.1,109.01,109.01,24400.0,86.0223,86.0302,85.9592,85.9592,24400.0
2014-09-17 13:20:00,109.02,109.09,109.0,109.01,37000.0,85.9671,86.0223,85.9513,85.9592,37000.0
2014-09-17 13:30:00,109.0,109.12,108.99,109.09,63300.0,85.9513,86.046,85.9435,86.0223,63300.0
2014-09-17 13:40:00,109.09,109.23,109.09,109.22,35700.0,86.0223,86.1327,86.0223,86.1248,35700.0
2014-09-17 13:50:00,109.21,109.59,109.2,109.51,89600.0,86.1169,86.4166,86.1091,86.3535,89600.0
2014-09-17 14:00:00,109.51,109.72,109.02,109.38,175500.0,86.3535,86.5191,85.9671,86.251,175500.0
2014-09-17 14:10:00,109.39,109.91,109.39,109.71,116400.0,86.2589,86.6689,86.2589,86.5112,116400.0
2014-09-17 14:20:00,109.72,109.87,109.58,109.83,85000.0,86.5191,86.6374,86.4087,86.6058,85000.0
2014-09-17 14:30:00,109.83,109.84,109.6,109.65,65300.0,86.6058,86.6137,86.4245,86.4639,65300.0
2014-09-17 14:40:00,109.65,109.75,109.52,109.68,64400.0,86.4639,86.5428,86.3614,86.4876,64400.0
2014-09-17 14:50:00,109.69,109.84,109.61,109.83,53900.0,86.4954,86.6137,86.4324,86.6058,53900.0
2014-09-17 15:00:00,109.83,110.06,109.78,110.0,94700.0,86.6058,86.7872,86.5664,86.7399,94700.0
2014-09-17 15:10:00,109.99,110.25,109.97,110.03,111000.0,86.732,86.937,86.7162,86.7635,111000.0
2014-09-17 15:20:00,110.02,110.04,109.71,109.9,119300.0,86.7557,86.7714,86.5112,86.661,119300.0
2014-09-17 15:30:00,109.89,109.91,109.65,109.67,109800.0,86.6532,86.6689,86.4639,86.4797,109800.0
2014-09-17 15:40:00,109.67,109.69,109.51,109.59,119500.0,86.4797,86.4954,86.3535,86.4166,119500.0
2014-09-17 15:50:00,109.59,109.72,109.51,109.58,199400.0,86.4166,86.5191,86.3535,86.4087,199400.0
2014-09-18 09:30:00,109.74,110.09,109.74,109.88,91600.0,86.5349,86.8109,86.5349,86.6453,91600.0
2014-09-18 09:40:00,109.86,110.05,109.74,110.02,37100.0,86.6295,86.7793,86.5349,86.7557,37100.0
2014-09-18 09:50:00,110.0,110.06,109.84,110.06,47800.0,86.7399,86.7872,86.6137,86.7872,47800.0
2014-09-18 10:00:00,110.03,110.26,109.98,110.2,49800.0,86.7635,86.9449,86.7241,86.8976,49800.0
2014-09-18 10:10:00,110.21,110.23,109.97,110.0,54000.0,86.9055,86.9213,86.7162,86.7399,54000.0
2014-09-18 10:20:00,110.03,110.05,109.76,109.77,35600.0,86.7635,86.7793,86.5506,86.5585,35600.0
2014-09-18 10:30:00,109.79,109.95,109.78,109.89,43100.0,86.5743,86.7005,86.5664,86.6532,43100.0
2014-09-18 10:40:00,109.89,109.98,109.8,109.87,63800.0,86.6532,86.7241,86.5822,86.6374,63800.0
2014-09-18 10:50:00,109.86,109.94,109.76,109.77,24800.0,86.6295,86.6926,86.5506,86.5585,24800.0
2014-09-18 11:00:00,109.77,109.78,109.69,109.76,31200.0,86.5585,86.5664,86.4954,86.5506,31200.0
2014-09-18 11:10:00,109.76,109.77,109.62,109.63,30000.0,86.5506,86.5585,86.4402,86.4481,30000.0
2014-09-18 11:20:00,109.63,109.77,109.63,109.67,20800.0,86.4481,86.5585,86.4481,86.4797,20800.0
2014-09-18 11:30:00,109.66,109.66,109.58,109.58,36500.0,86.4718,86.4718,86.4087,86.4087,36500.0
2014-09-18 11:40:00,109.58,109.59,109.51,109.56,43600.0,86.4087,86.4166,86.3535,86.3929,43600.0
2014-09-18 11:50:00,109.56,109.56,109.39,109.41,99800.0,86.3929,86.3929,86.2589,86.2747,99800.0
2014-09-18 12:00:00,109.41,109.5,109.41,109.46,48900.0,86.2747,86.3456,86.2747,86.3141,48900.0
2014-09-18 12:10:00,109.46,109.49,109.44,109.45,16700.0,86.3141,86.3377,86.2983,86.3062,16700.0
2014-09-18 12:20:00,109.45,109.5,109.42,109.43,54800.0,86.3062,86.3456,86.2825,86.2904,54800.0
2014-09-18 12:30:00,109.42,109.54,109.42,109.45,33300.0,86.2825,86.3772,86.2825,86.3062,33300.0
2014-09-18 12:40:00,109.45,109.51,109.42,109.5,16500.0,86.3062,86.3535,86.2825,86.3456,16500.0
2014-09-18 12:50:00,109.5,109.51,109.44,109.49,18300.0,86.3456,86.3535,86.2983,86.3377,18300.0
2014-09-18 13:00:00,109.5,109.51,109.44,109.45,23300.0,86.3456,86.3535,86.2983,86.3062,23300.0
2014-09-18 13:10:00,109.44,109.51,109.44,109.51,11600.0,86.2983,86.3535,86.2983,86.3535,11600.0
2014-09-18 13:20:00,109.5,109.56,109.49,109.55,38000.0,86.3456,86.3929,86.3377,86.385,38000.0
2014-09-18 13:30:00,109.54,109.57,109.51,109.57,25200.0,86.3772,86.4008,86.3535,86.4008,25200.0
2014-09-18 13:40:00,109.57,109.57,109.47,109.49,40000.0,86.4008,86.4008,86.322,86.3377,40000.0
2014-09-18 13:50:00,109.48,109.51,109.39,109.4,33300.0,86.3298,86.3535,86.2589,86.2668,33300.0
2014-09-18 14:00:00,109.4,109.52,109.39,109.51,51800.0,86.2668,86.3614,86.2589,86.3535,51800.0
2014-09-18 14:10:00,109.52,109.58,109.48,109.49,34800.0,86.3614,86.4087,86.3298,86.3377,34800.0
2014-09-18 14:20:00,109.48,109.54,109.43,109.51,41800.0,86.3298,86.3772,86.2904,86.3535,41800.0
2014-09-18 14:30:00,109.51,109.63,109.48,109.53,68500.0,86.3535,86.4481,86.3298,86.3693,68500.0
2014-09-18 14:40:00,109.53,109.54,109.4,109.42,30700.0,86.3693,86.3772,86.2668,86.2825,30700.0
2014-09-18 14:50:00,109.41,109.41,109.33,109.33,42300.0,86.2747,86.2747,86.2116,86.2116,42300.0
2014-09-18 15:00:00,109.33,109.46,109.32,109.46,42600.0,86.2116,86.3141,86.2037,86.3141,42600.0
2014-09-18 15:10:00,109.44,109.54,109.42,109.54,45300.0,86.2983,86.3772,86.2825,86.3772,45300.0
2014-09-18 15:20:00,109.54,109.54,109.49,109.5,70700.0,86.3772,86.3772,86.3377,86.3456,70700.0
2014-09-18 15:30:00,109.5,109.57,109.49,109.5,114800.0,86.3456,86.4008,86.3377,86.3456,114800.0
2014-09-18 15:40:00,109.5,109.52,109.45,109.48,121300.0,86.3456,86.3614,86.3062,86.3298,121300.0
2014-09-18 15:50:00,109.49,109.52,109.35,109.4,276600.0,86.3377,86.3614,86.2273,86.2668,276600.0
2014-09-19 09:30:00,109.97,110.14,109.5,109.62,806100.0,86.7162,86.8503,86.3456,86.4402,806100.0
2014-09-19 09:40:00,109.59,109.76,109.45,109.6,70700.0,86.4166,86.5506,86.3062,86.4245,70700.0
2014-09-19 09:50:00,109.58,109.85,109.56,109.78,77200.0,86.4087,86.6216,86.3929,86.5664,77200.0
2014-09-19 10:00:00,109.77,109.92,109.76,109.82,58800.0,86.5585,86.6768,86.5506,86.598,58800.0
2014-09-19 10:10:00,109.84,109.88,109.45,109.49,71100.0,86.6137,86.6453,86.3062,86.3377,71100.0
2014-09-19 10:20:00,109.5,109.72,109.5,109.61,47900.0,86.3456,86.5191,86.3456,86.4324,47900.0
2014-09-19 10:30:00,109.62,109.69,109.53,109.57,50500.0,86.4402,86.4954,86.3693,86.4008,50500.0
2014-09-19 10:40:00,109.58,109.66,109.49,109.66,43500.0,86.4087,86.4718,86.3377,86.4718,43500.0
2014-09-19 10:50:00,109.67,109.71,109.57,109.65,47000.0,86.4797,86.5112,86.4008,86.4639,47000.0
2014-09-19 11:00:00,109.65,109.8,109.58,109.76,59200.0,86.4639,86.5822,86.4087,86.5506,59200.0
2014-09-19 11:10:00,109.77,109.81,109.75,109.79,60400.0,86.5585,86.5901,86.5428,86.5743,60400.0
2014-09-19 11:20:00,109.8,109.84,109.67,109.67,49000.0,86.5822,86.6137,86.4797,86.4797,49000.0
2014-09-19 11:30:00,109.67,109.69,109.5,109.58,41700.0,86.4797,86.4954,86.3456,86.4087,41700.0
2014-09-19 11:40:00,109.58,109.61,109.45,109.47,32500.0,86.4087,86.4324,86.3062,86.322,32500.0
2014-09-19 11:50:00,109.48,109.63,109.48,109.62,30500.0,86.3298,86.4481,86.3298,86.4402,30500.0
2014-09-19 12:00:00,109.62,109.62,109.41,109.45,28000.0,86.4402,86.4402,86.2747,86.3062,28000.0
2014-09-19 12:10:00,109.46,109.49,109.31,109.32,52300.0,86.3141,86.3377,86.1958,86.2037,52300.0
2014-09-19 12:20:00,109.33,109.43,109.29,109.41,42700.0,86.2116,86.2904,86.18,86.2747,42700.0
2014-09-19 12:30:00,109.4,109.46,109.35,109.42,40100.0,86.2668,86.3141,86.2273,86.2825,40100.0
2014-09-19 12:40:00,109.43,109.43,109.28,109.31,40500.0,86.2904,86.2904,86.1721,86.1958,40500.0
2014-09-19 12:50:00,109.3,109.36,109.1,109.14,42500.0,86.1879,86.2352,86.0302,86.0617,42500.0
2014-09-19 13:00:00,109.15,109.17,109.1,109.14,33100.0,86.0696,86.0854,86.0302,86.0617,33100.0
2014-09-19 13:10:00,109.14,109.14,109.02,109.04,34500.0,86.0617,86.0617,85.9671,85.9829,34500.0
2014-09-19 13:20:00,109.04,109.16,109.02,109.09,26100.0,85.9829,86.0775,85.9671,86.0223,26100.0
2014-09-19 13:30:00,109.09,109.17,109.09,109.15,40000.0,86.0223,86.0854,86.0223,86.0696,40000.0
2014-09-19 13:40:00,109.15,109.27,109.1,109.24,38500.0,86.0696,86.1643,86.0302,86.1406,38500.0
2014-09-19 13:50:00,109.24,109.36,109.22,109.24,39100.0,86.1406,86.2352,86.1248,86.1406,39100.0
2014-09-19 14:00:00,109.24,109.34,109.23,109.34,31800.0,86.1406,86.2195,86.1327,86.2195,31800.0
2014-09-19 14:10:00,109.34,109.38,109.31,109.33,47500.0,86.2195,86.251,86.1958,86.2116,47500.0
2014-09-19 14:20:00,109.34,109.46,109.33,109.35,50500.0,86.2195,86.3141,86.2116,86.2273,50500.0
2014-09-19 14:30:00,109.34,109.47,109.3,109.44,57200.0,86.2195,86.322,86.1879,86.2983,57200.0
2014-09-19 14:40:00,109.45,109.51,109.43,109.5,27200.0,86.3062,86.3535,86.2904,86.3456,27200.0
2014-09-19 14:50:00,109.49,109.56,109.44,109.55,51500.0,86.3377,86.3929,86.2983,86.385,51500.0
2014-09-19 15:00:00,109.55,109.61,109.53,109.54,30700.0,86.385,86.4324,86.3693,86.3772,30700.0
2014-09-19 15:10:00,109.55,109.56,109.45,109.51,45100.0,86.385,86.3929,86.3062,86.3535,45100.0
2014-09-19 15:20:00,109.52,109.52,109.45,109.45,52300.0,86.3614,86.3614,86.3062,86.3062,52300.0
2014-09-19 15:30:00,109.46,109.56,109.46,109.55,83900.0,86.3141,86.3929,86.3141,86.385,83900.0
2014-09-19 15:40:00,109.56,109.75,109.56,109.6,124100.0,86.3929,86.5428,86.3929,86.4245,124100.0
2014-09-19 15:50:00,109.59,109.64,109.38,109.41,272700.0,86.4166,86.456,86.251,86.2747,272700.0
2014-09-22 09:30:00,109.52,109.69,109.14,109.16,102600.0,86.3614,86.4954,86.0617,86.0775,102600.0
2014-09-22 09:40:00,109.17,109.23,109.02,109.2,64100.0,86.0854,86.1327,85.9671,86.1091,64100.0
2014-09-22 09:50:00,109.2,109.57,109.19,109.29,42400.0,86.1091,86.4008,86.1012,86.18,42400.0
2014-09-22 10:00:00,109.27,109.56,109.19,109.52,52000.0,86.1643,86.3929,86.1012,86.3614,52000.0
2014-09-22 10:10:00,109.54,109.56,109.12,109.17,49600.0,86.3772,86.3929,86.046,86.0854,49600.0
2014-09-22 10:20:00,109.17,109.2,109.04,109.17,40600.0,86.0854,86.1091,85.9829,86.0854,40600.0
2014-09-22 10:30:00,109.15,109.25,109.02,109.11,56100.0,86.0696,86.1485,85.9671,86.0381,56100.0
2014-09-22 10:40:00,109.09,109.09,108.82,108.86,65000.0,86.0223,86.0223,85.8094,85.841,65000.0
2014-09-22 10:50:00,108.85,108.9,108.69,108.8,69100.0,85.8331,85.8725,85.7069,85.7936,69100.0
2014-09-22 11:00:00,108.79,109.04,108.78,108.99,52200.0,85.7858,85.9829,85.7779,85.9435,52200.0
2014-09-22 11:10:00,108.96,108.97,108.81,108.96,47500.0,85.9198,85.9277,85.8015,85.9198,47500.0
2014-09-22 11:20:00,108.95,109.11,108.95,109.09,44300.0,85.9119,86.0381,85.9119,86.0223,44300.0
2014-09-22 11:30:00,109.09,109.11,108.88,108.88,33200.0,86.0223,86.0381,85.8567,85.8567,33200.0
2014-09-22 11:40:00,108.87,108.9,108.73,108.77,23900.0,85.8488,85.8725,85.7384,85.77,23900.0
2014-09-22 11:50:00,108.77,108.8,108.67,108.72,33500.0,85.77,85.7936,85.6911,85.7306,33500.0
2014-09-22 12:00:00,108.7,108.71,108.61,108.66,30900.0,85.7148,85.7227,85.6438,85.6832,30900.0
2014-09-22 12:10:00,108.66,108.71,108.57,108.66,43100.0,85.6832,85.7227,85.6123,85.6832,43100.0
2014-09-22 12:20:00,108.66,108.76,108.65,108.74,22500.0,85.6832,85.7621,85.6754,85.7463,22500.0
2014-09-22 12:30:00,108.73,108.8,108.71,108.74,21100.0,85.7384,85.7936,85.7227,85.7463,21100.0
2014-09-22 12:40:00,108.73,108.91,108.69,108.89,16600.0,85.7384,85.8804,85.7069,85.8646,16600.0
2014-09-22 12:50:00,108.86,108.89,108.76,108.77,14300.0,85.841,85.8646,85.7621,85.77,14300.0
2014-09-22 13:00:00,108.77,108.83,108.72,108.74,18500.0,85.77,85.8173,85.7306,85.7463,18500.0
2014-09-22 13:10:00,108.74,108.81,108.64,108.78,29700.0,85.7463,85.8015,85.6675,85.7779,29700.0
2014-09-22 13:20:00,108.73,108.92,108.7,108.88,29500.0,85.7384,85.8883,85.7148,85.8567,29500.0
2014-09-22 13:30:00,108.91,108.97,108.87,108.88,18400.0,85.8804,85.9277,85.8488,85.8567,18400.0
2014-09-22 13:40:00,108.9,108.96,108.86,108.95,19000.0,85.8725,85.9198,85.841,85.9119,19000.0
2014-09-22 13:50:00,108.96,108.98,108.78,108.78,17400.0,85.9198,85.9356,85.7779,85.7779,17400.0
2014-09-22 14:00:00,108.79,108.84,108.74,108.81,19100.0,85.7858,85.8252,85.7463,85.8015,19100.0
2014-09-22 14:10:00,108.81,108.88,108.75,108.79,24800.0,85.8015,85.8567,85.7542,85.7858,24800.0
2014-09-22 14:20:00,108.79,108.86,108.56,108.58,43200.0,85.7858,85.841,85.6044,85.6202,43200.0
2014-09-22 14:30:00,108.56,108.72,108.56,108.67,25000.0,85.6044,85.7306,85.6044,85.6911,25000.0
2014-09-22 14:40:00,108.68,108.75,108.58,108.7,29400.0,85.699,85.7542,85.6202,85.7148,29400.0
2014-09-22 14:50:00,108.72,108.76,108.65,108.66,38700.0,85.7306,85.7621,85.6754,85.6832,38700.0
2014-09-22 15:00:00,108.65,108.71,108.61,108.65,30300.0,85.6754,85.7227,85.6438,85.6754,30300.0
2014-09-22 15:10:00,108.66,108.69,108.53,108.58,40300.0,85.6832,85.7069,85.5807,85.6202,40300.0
2014-09-22 15:20:00,108.57,108.6,108.53,108.58,64200.0,85.6123,85.6359,85.5807,85.6202,64200.0
2014-09-22 15:30:00,108.57,108.57,108.5,108.52,72700.0,85.6123,85.6123,85.5571,85.5728,72700.0
2014-09-22 15:40:00,108.53,108.61,108.53,108.57,108900.0,85.5807,85.6438,85.5807,85.6123,108900.0
2014-09-22 15:50:00,108.57,108.6,108.47,108.51,177900.0,85.6123,85.6359,85.5334,85.565,177900.0
2014-09-23 09:30:00,108.2,108.45,108.09,108.18,129800.0,85.3205,85.5176,85.2338,85.3047,129800.0
2014-09-23 09:40:00,108.15,108.44,108.15,108.43,66600.0,85.2811,85.5098,85.2811,85.5019,66600.0
2014-09-23 09:50:00,108.43,108.54,108.34,108.49,67900.0,85.5019,85.5886,85.4309,85.5492,67900.0
2014-09-23 10:00:00,108.45,108.58,108.39,108.44,54200.0,85.5176,85.6202,85.4703,85.5098,54200.0
2014-09-23 10:10:00,108.46,108.46,108.2,108.28,51600.0,85.5255,85.5255,85.3205,85.3836,51600.0
2014-09-23 10:20:00,108.29,108.44,108.22,108.22,38900.0,85.3915,85.5098,85.3363,85.3363,38900.0
2014-09-23 10:30:00,108.23,108.25,108.1,108.13,40400.0,85.3442,85.3599,85.2417,85.2653,40400.0
2014-09-23 10:40:00,108.12,108.22,108.09,108.18,51400.0,85.2574,85.3363,85.2338,85.3047,51400.0
2014-09-23 10:50:00,108.17,108.34,108.13,108.13,37500.0,85.2969,85.4309,85.2653,85.2653,37500.0
2014-09-23 11:00:00,108.13,108.26,108.1,108.15,49000.0,85.2653,85.3678,85.2417,85.2811,49000.0
2014-09-23 11:10:00,108.17,108.19,108.04,108.11,41500.0,85.2969,85.3126,85.1943,85.2495,41500.0
2014-09-23 11:20:00,108.12,108.31,108.12,108.21,32500.0,85.2574,85.4073,85.2574,85.3284,32500.0
2014-09-23 11:30:00,108.22,108.43,108.18,108.41,29300.0,85.3363,85.5019,85.3047,85.4861,29300.0
2014-09-23 11:40:00,108.42,108.57,108.39,108.51,27000.0,85.494,85.6123,85.4703,85.565,27000.0
2014-09-23 11:50:00,108.51,108.51,108.44,108.51,15900.0,85.565,85.565,85.5098,85.565,15900.0
2014-09-23 12:00:00,108.47,108.53,108.31,108.32,25300.0,85.5334,85.5807,85.4073,85.4151,25300.0
2014-09-23 12:10:00,108.32,108.45,108.29,108.41,21500.0,85.4151,85.5176,85.3915,85.4861,21500.0
2014-09-23 12:20:00,108.42,108.44,108.33,108.35,15200.0,85.494,85.5098,85.423,85.4388,15200.0
2014-09-23 12:30:00,108.36,108.48,108.35,108.45,15000.0,85.4467,85.5413,85.4388,85.5176,15000.0
2014-09-23 12:40:00,108.45,108.53,108.32,108.35,14300.0,85.5176,85.5807,85.4151,85.4388,14300.0
2014-09-23 12:50:00,108.35,108.4,108.29,108.39,18300.0,85.4388,85.4782,85.3915,85.4703,18300.0
2014-09-23 13:00:00,108.36,108.4,108.28,108.3,17900.0,85.4467,85.4782,85.3836,85.3994,17900.0
2014-09-23 13:10:00,108.29,108.34,108.17,108.22,21200.0,85.3915,85.4309,85.2969,85.3363,21200.0
2014-09-23 13:20:00,108.24,108.36,108.24,108.3,26700.0,85.3521,85.4467,85.3521,85.3994,26700.0
2014-09-23 13:30:00,108.33,108.45,108.26,108.42,93900.0,85.423,85.5176,85.3678,85.494,93900.0
2014-09-23 13:40:00,108.42,108.44,108.25,108.26,30800.0,85.494,85.5098,85.3599,85.3678,30800.0
2014-09-23 13:50:00,108.26,108.3,108.08,108.11,26300.0,85.3678,85.3994,85.2259,85.2495,26300.0
2014-09-23 14:00:00,108.12,108.22,108.06,108.12,36700.0,85.2574,85.3363,85.2101,85.2574,36700.0
2014-09-23 14:10:00,108.12,108.22,108.08,108.11,31900.0,85.2574,85.3363,85.2259,85.2495,31900.0
2014-09-23 14:20:00,108.1,108.15,107.93,108.09,68500.0,85.2417,85.2811,85.1076,85.2338,68500.0
2014-09-23 14:30:00,108.08,108.13,108.0,108.07,54500.0,85.2259,85.2653,85.1628,85.218,54500.0
2014-09-23 14:40:00,108.09,108.18,108.09,108.11,34400.0,85.2338,85.3047,85.2338,85.2495,34400.0
2014-09-23 14:50:00,108.11,108.18,108.08,108.15,44800.0,85.2495,85.3047,85.2259,85.2811,44800.0
2014-09-23 15:00:00,108.15,108.25,108.13,108.18,45100.0,85.2811,85.3599,85.2653,85.3047,45100.0
2014-09-23 15:10:00,108.18,108.19,108.09,108.15,107500.0,85.3047,85.3126,85.2338,85.2811,107500.0
2014-09-23 15:20:00,108.14,108.25,108.1,108.17,114100.0,85.2732,85.3599,85.2417,85.2969,114100.0
2014-09-23 15:30:00,108.16,108.29,108.06,108.22,108700.0,85.289,85.3915,85.2101,85.3363,108700.0
2014-09-23 15:40:00,108.21,108.25,108.07,108.11,102300.0,85.3284,85.3599,85.218,85.2495,102300.0
2014-09-23 15:50:00,108.1,108.12,107.79,107.8,207500.0,85.2417,85.2574,84.9972,85.0051,207500.0
2014-09-24 09:30:00,107.9,108.21,107.84,108.12,104400.0,85.0839,85.3284,85.0366,85.2574,104400.0
2014-09-24 09:40:00,108.18,108.19,107.73,108.0,47700.0,85.3047,85.3126,84.9499,85.1628,47700.0
2014-09-24 09:50:00,107.94,108.15,107.87,107.93,51100.0,85.1155,85.2811,85.0603,85.1076,51100.0
2014-09-24 10:00:00,107.94,108.04,107.81,107.95,70600.0,85.1155,85.1943,85.013,85.1234,70600.0
2014-09-24 10:10:00,107.94,107.98,107.78,107.9,31700.0,85.1155,85.147,84.9893,85.0839,31700.0
2014-09-24 10:20:00,107.87,107.95,107.75,107.94,31800.0,85.0603,85.1234,84.9657,85.1155,31800.0
2014-09-24 10:30:00,107.93,107.99,107.8,107.94,51900.0,85.1076,85.1549,85.0051,85.1155,51900.0
2014-09-24 10:40:00,107.95,107.99,107.89,107.95,80800.0,85.1234,85.1549,85.0761,85.1234,80800.0
2014-09-24 10:50:00,107.97,108.09,107.93,107.94,54300.0,85.1391,85.2338,85.1076,85.1155,54300.0
2014-09-24 11:00:00,107.94,108.18,107.91,108.17,52700.0,85.1155,85.3047,85.0918,85.2969,52700.0
2014-09-24 11:10:00,108.14,108.18,108.07,108.1,44700.0,85.2732,85.3047,85.218,85.2417,44700.0
2014-09-24 11:20:00,108.12,108.31,108.1,108.25,72800.0,85.2574,85.4073,85.2417,85.3599,72800.0
2014-09-24 11:30:00,108.25,108.29,108.13,108.15,37500.0,85.3599,85.3915,85.2653,85.2811,37500.0
2014-09-24 11:40:00,108.16,108.22,108.11,108.12,42100.0,85.289,85.3363,85.2495,85.2574,42100.0
2014-09-24 11:50:00,108.12,108.21,108.08,108.17,74100.0,85.2574,85.3284,85.2259,85.2969,74100.0
2014-09-24 12:00:00,108.18,108.19,108.06,108.06,46200.0,85.3047,85.3126,85.2101,85.2101,46200.0
2014-09-24 12:10:00,108.06,108.18,108.04,108.05,39200.0,85.2101,85.3047,85.1943,85.2022,39200.0
2014-09-24 12:20:00,108.06,108.19,108.0,108.15,38900.0,85.2101,85.3126,85.1628,85.2811,38900.0
2014-09-24 12:30:00,108.15,108.17,108.05,108.06,38400.0,85.2811,85.2969,85.2022,85.2101,38400.0
2014-09-24 12:40:00,108.06,108.11,108.05,108.07,37800.0,85.2101,85.2495,85.2022,85.218,37800.0
2014-09-24 12:50:00,108.07,108.12,108.05,108.08,81200.0,85.218,85.2574,85.2022,85.2259,81200.0
2014-09-24 13:00:00,108.07,108.18,108.07,108.17,68100.0,85.218,85.3047,85.218,85.2969,68100.0
2014-09-24 13:10:00,108.18,108.3,108.15,108.27,22800.0,85.3047,85.3994,85.2811,85.3757,22800.0
2014-09-24 13:20:00,108.27,108.3,108.2,108.3,36200.0,85.3757,85.3994,85.3205,85.3994,36200.0
2014-09-24 13:30:00,108.31,108.48,108.31,108.48,40400.0,85.4073,85.5413,85.4073,85.5413,40400.0
2014-09-24 13:40:00,108.49,108.5,108.4,108.46,27400.0,85.5492,85.5571,85.4782,85.5255,27400.0
2014-09-24 13:50:00,108.45,108.5,108.4,108.42,33200.0,85.5176,85.5571,85.4782,85.494,33200.0
2014-09-24 14:00:00,108.42,108.43,108.38,108.4,73400.0,85.494,85.5019,85.4624,85.4782,73400.0
2014-09-24 14:10:00,108.4,108.45,108.39,108.44,44700.0,85.4782,85.5176,85.4703,85.5098,44700.0
2014-09-24 14:20:00,108.43,108.57,108.37,108.51,82900.0,85.5019,85.6123,85.4546,85.565,82900.0
2014-09-24 14:30:00,108.52,108.59,108.45,108.58,61000.0,85.5728,85.628,85.5176,85.6202,61000.0
2014-09-24 14:40:00,108.59,108.7,108.53,108.53,76500.0,85.628,85.7148,85.5807,85.5807,76500.0
2014-09-24 14:50:00,108.54,108.59,108.46,108.52,52000.0,85.5886,85.628,85.5255,85.5728,52000.0
2014-09-24 15:00:00,108.54,108.57,108.46,108.49,83300.0,85.5886,85.6123,85.5255,85.5492,83300.0
2014-09-24 15:10:00,108.5,108.65,108.49,108.65,80900.0,85.5571,85.6754,85.5492,85.6754,80900.0
2014-09-24 15:20:00,108.65,108.77,108.6,108.71,143100.0,85.6754,85.77,85.6359,85.7227,143100.0
2014-09-24 15:30:00,108.71,108.77,108.69,108.75,78200.0,85.7227,85.77,85.7069,85.7542,78200.0
2014-09-24 15:40:00,108.75,108.77,108.67,108.7,147300.0,85.7542,85.77,85.6911,85.7148,147300.0
2014-09-24 15:50:00,108.7,108.82,108.69,108.73,179500.0,85.7148,85.8094,85.7069,85.7384,179500.0
2014-09-25 09:30:00,108.6,108.63,108.0,108.01,80600.0,85.6359,85.6596,85.1628,85.1707,80600.0
2014-09-25 09:40:00,108.01,108.04,107.63,107.75,104700.0,85.1707,85.1943,84.871,84.9657,104700.0
2014-09-25 09:50:00,107.78,107.87,107.57,107.72,39100.0,84.9893,85.0603,84.8237,84.942,39100.0
2014-09-25 10:00:00,107.69,107.94,107.58,107.93,53100.0,84.9184,85.1155,84.8316,85.1076,53100.0
2014-09-25 10:10:00,107.88,107.91,107.52,107.71,38900.0,85.0682,85.0918,84.7843,84.9341,38900.0
2014-09-25 10:20:00,107.69,107.72,107.43,107.67,58900.0,84.9184,84.942,84.7133,84.9026,58900.0
2014-09-25 10:30:00,107.7,107.72,107.43,107.44,45000.0,84.9262,84.942,84.7133,84.7212,45000.0
2014-09-25 10:40:00,107.43,107.44,107.13,107.32,85700.0,84.7133,84.7212,84.4768,84.6266,85700.0
2014-09-25 10:50:00,107.28,107.43,107.15,107.3,116900.0,84.5951,84.7133,84.4925,84.6108,116900.0
2014-09-25 11:00:00,107.36,107.36,107.1,107.35,64400.0,84.6581,84.6581,84.4531,84.6502,64400.0
2014-09-25 11:10:00,107.34,107.34,107.16,107.22,42100.0,84.6424,84.6424,84.5004,84.5477,42100.0
2014-09-25 11:20:00,107.23,107.5,107.19,107.5,39100.0,84.5556,84.7685,84.5241,84.7685,39100.0
2014-09-25 11:30:00,107.49,107.5,107.28,107.43,33200.0,84.7606,84.7685,84.5951,84.7133,33200.0
2014-09-25 11:40:00,107.4,107.42,107.26,107.27,31000.0,84.6897,84.7054,84.5793,84.5872,31000.0
2014-09-25 11:50:00,107.25,107.44,107.25,107.36,25400.0,84.5714,84.7212,84.5714,84.6581,25400.0
2014-09-25 12:00:00,107.35,107.47,107.32,107.32,21600.0,84.6502,84.7449,84.6266,84.6266,21600.0
2014-09-25 12:10:00,107.35,107.37,107.25,107.25,19100.0,84.6502,84.666,84.5714,84.5714,19100.0
2014-09-25 12:20:00,107.24,107.24,107.01,107.06,61100.0,84.5635,84.5635,84.3821,84.4216,61100.0
2014-09-25 12:30:00,107.03,107.3,106.97,107.3,33500.0,84.3979,84.6108,84.3506,84.6108,33500.0
2014-09-25 12:40:00,107.31,107.33,107.21,107.32,25800.0,84.6187,84.6345,84.5399,84.6266,25800.0
2014-09-25 12:50:00,107.31,107.34,107.24,107.29,32000.0,84.6187,84.6424,84.5635,84.6029,32000.0
2014-09-25 13:00:00,107.29,107.34,107.2,107.32,49400.0,84.6029,84.6424,84.532,84.6266,49400.0
2014-09-25 13:10:00,107.32,107.5,107.32,107.47,22700.0,84.6266,84.7685,84.6266,84.7449,22700.0
2014-09-25 13:20:00,107.48,107.52,107.35,107.41,37900.0,84.7528,84.7843,84.6502,84.6976,37900.0
2014-09-25 13:30:00,107.41,107.44,107.33,107.34,46200.0,84.6976,84.7212,84.6345,84.6424,46200.0
2014-09-25 13:40:00,107.33,107.37,107.21,107.27,34300.0,84.6345,84.666,84.5399,84.5872,34300.0
2014-09-25 13:50:00,107.27,107.3,107.16,107.26,45600.0,84.5872,84.6108,84.5004,84.5793,45600.0
2014-09-25 14:00:00,107.26,107.36,107.21,107.32,20200.0,84.5793,84.6581,84.5399,84.6266,20200.0
2014-09-25 14:10:00,107.34,107.39,107.31,107.36,26600.0,84.6424,84.6818,84.6187,84.6581,26600.0
2014-09-25 14:20:00,107.39,107.47,107.35,107.42,21700.0,84.6818,84.7449,84.6502,84.7054,21700.0
2014-09-25 14:30:00,107.43,107.46,107.35,107.45,26200.0,84.7133,84.737,84.6502,84.7291,26200.0
2014-09-25 14:40:00,107.44,107.52,107.41,107.49,53200.0,84.7212,84.7843,84.6976,84.7606,53200.0
2014-09-25 14:50:00,107.5,107.52,107.43,107.48,41300.0,84.7685,84.7843,84.7133,84.7528,41300.0
2014-09-25 15:00:00,107.47,107.51,107.38,107.43,60200.0,84.7449,84.7764,84.6739,84.7133,60200.0
2014-09-25 15:10:00,107.44,107.49,107.36,107.39,63300.0,84.7212,84.7606,84.6581,84.6818,63300.0
2014-09-25 15:20:00,107.41,107.43,107.32,107.32,55700.0,84.6976,84.7133,84.6266,84.6266,55700.0
2014-09-25 15:30:00,107.31,107.49,107.3,107.49,83500.0,84.6187,84.7606,84.6108,84.7606,83500.0
2014-09-25 15:40:00,107.48,107.56,107.43,107.5,142000.0,84.7528,84.8158,84.7133,84.7685,142000.0
2014-09-25 15:50:00,107.49,107.54,107.22,107.23,198800.0,84.7606,84.8001,84.5477,84.5556,198800.0
2014-09-26 09:30:00,107.02,107.7,107.02,107.58,79100.0,84.39,84.9262,84.39,84.8316,79100.0
2014-09-26 09:40:00,107.55,107.64,107.41,107.58,50500.0,84.808,84.8789,84.6976,84.8316,50500.0
2014-09-26 09:50:00,107.56,107.89,107.53,107.63,56600.0,84.8158,85.0761,84.7922,84.871,56600.0
2014-09-26 10:00:00,107.63,108.02,107.63,107.84,63200.0,84.871,85.1786,84.871,85.0366,63200.0
2014-09-26 10:10:00,107.86,107.91,107.65,107.75,47700.0,85.0524,85.0918,84.8868,84.9657,47700.0
2014-09-26 10:20:00,107.75,107.82,107.63,107.63,35800.0,84.9657,85.0209,84.871,84.871,35800.0
2014-09-26 10:30:00,107.64,107.83,107.51,107.81,42400.0,84.8789,85.0287,84.7764,85.013,42400.0
2014-09-26 10:40:00,107.79,107.9,107.74,107.85,33600.0,84.9972,85.0839,84.9578,85.0445,33600.0
2014-09-26 10:50:00,107.88,108.08,107.79,108.08,33700.0,85.0682,85.2259,84.9972,85.2259,33700.0
2014-09-26 11:00:00,108.08,108.12,108.0,108.1,40100.0,85.2259,85.2574,85.1628,85.2417,40100.0
2014-09-26 11:10:00,108.08,108.12,107.96,107.96,39700.0,85.2259,85.2574,85.1313,85.1313,39700.0
2014-09-26 11:20:00,107.93,107.98,107.85,107.95,24900.0,85.1076,85.147,85.0445,85.1234,24900.0
2014-09-26 11:30:00,107.96,107.97,107.83,107.94,30300.0,85.1313,85.1391,85.0287,85.1155,30300.0
2014-09-26 11:40:00,107.95,108.01,107.93,107.99,21800.0,85.1234,85.1707,85.1076,85.1549,21800.0
2014-09-26 11:50:00,108.02,108.12,108.0,108.04,23200.0,85.1786,85.2574,85.1628,85.1943,23200.0
2014-09-26 12:00:00,108.04,108.15,108.01,108.11,20200.0,85.1943,85.2811,85.1707,85.2495,20200.0
2014-09-26 12:10:00,108.1,108.15,108.04,108.13,26600.0,85.2417,85.2811,85.1943,85.2653,26600.0
2014-09-26 12:20:00,108.14,108.2,108.09,108.14,18500.0,85.2732,85.3205,85.2338,85.2732,18500.0
2014-09-26 12:30:00,108.15,108.19,108.06,108.15,24000.0,85.2811,85.3126,85.2101,85.2811,24000.0
2014-09-26 12:40:00,108.11,108.24,108.1,108.21,43900.0,85.2495,85.3521,85.2417,85.3284,43900.0
2014-09-26 12:50:00,108.2,108.2,108.13,108.18,22400.0,85.3205,85.3205,85.2653,85.3047,22400.0
2014-09-26 13:00:00,108.19,108.22,108.13,108.19,19500.0,85.3126,85.3363,85.2653,85.3126,19500.0
2014-09-26 13:10:00,108.21,108.32,108.17,108.3,23300.0,85.3284,85.4151,85.2969,85.3994,23300.0
2014-09-26 13:20:00,108.31,108.4,108.31,108.35,22200.0,85.4073,85.4782,85.4073,85.4388,22200.0
2014-09-26 13:30:00,108.34,108.44,108.32,108.4,33600.0,85.4309,85.5098,85.4151,85.4782,33600.0
2014-09-26 13:40:00,108.39,108.39,108.33,108.36,20500.0,85.4703,85.4703,85.423,85.4467,20500.0
2014-09-26 13:50:00,108.36,108.46,108.29,108.44,37900.0,85.4467,85.5255,85.3915,85.5098,37900.0
2014-09-26 14:00:00,108.47,108.66,108.44,108.65,42000.0,85.5334,85.6832,85.5098,85.6754,42000.0
2014-09-26 14:10:00,108.66,108.88,108.6,108.85,32800.0,85.6832,85.8567,85.6359,85.8331,32800.0
2014-09-26 14:20:00,108.86,108.89,108.8,108.81,23100.0,85.841,85.8646,85.7936,85.8015,23100.0
2014-09-26 14:30:00,108.81,108.89,108.75,108.87,34100.0,85.8015,85.8646,85.7542,85.8488,34100.0
2014-09-26 14:40:00,108.87,108.89,108.81,108.84,34700.0,85.8488,85.8646,85.8015,85.8252,34700.0
2014-09-26 14:50:00,108.83,108.85,108.63,108.66,36800.0,85.8173,85.8331,85.6596,85.6832,36800.0
2014-09-26 15:00:00,108.65,108.76,108.61,108.73,27200.0,85.6754,85.7621,85.6438,85.7384,27200.0
2014-09-26 15:10:00,108.74,108.78,108.61,108.61,40900.0,85.7463,85.7779,85.6438,85.6438,40900.0
2014-09-26 15:20:00,108.62,108.68,108.61,108.68,34900.0,85.6517,85.699,85.6438,85.699,34900.0
2014-09-26 15:30:00,108.68,108.71,108.54,108.56,40700.0,85.699,85.7227,85.5886,85.6044,40700.0
2014-09-26 15:40:00,108.57,108.61,108.49,108.5,78100.0,85.6123,85.6438,85.5492,85.5571,78100.0
2014-09-26 15:50:00,108.5,108.66,108.49,108.55,129000.0,85.5571,85.6832,85.5492,85.5965,129000.0
2014-09-29 09:30:00,107.95,107.95,107.17,107.64,123900.0,85.1234,85.1234,84.5083,84.8789,123900.0
2014-09-29 09:40:00,107.64,107.87,107.36,107.36,68800.0,84.8789,85.0603,84.6581,84.6581,68800.0
2014-09-29 09:50:00,107.36,107.67,107.35,107.63,72500.0,84.6581,84.9026,84.6502,84.871,72500.0
2014-09-29 10:00:00,107.61,107.63,107.45,107.52,41200.0,84.8553,84.871,84.7291,84.7843,41200.0
2014-09-29 10:10:00,107.51,107.81,107.5,107.8,24200.0,84.7764,85.013,84.7685,85.0051,24200.0
2014-09-29 10:20:00,107.85,107.98,107.81,107.85,34700.0,85.0445,85.147,85.013,85.0445,34700.0
2014-09-29 10:30:00,107.87,107.9,107.73,107.87,48600.0,85.0603,85.0839,84.9499,85.0603,48600.0
2014-09-29 10:40:00,107.91,108.04,107.86,107.99,61000.0,85.0918,85.1943,85.0524,85.1549,61000.0
2014-09-29 10:50:00,107.98,108.05,107.9,107.92,72700.0,85.147,85.2022,85.0839,85.0997,72700.0
2014-09-29 11:00:00,107.92,107.99,107.86,107.95,30800.0,85.0997,85.1549,85.0524,85.1234,30800.0
2014-09-29 11:10:00,107.97,108.32,107.94,108.29,50100.0,85.1391,85.4151,85.1155,85.3915,50100.0
2014-09-29 11:20:00,108.29,108.32,108.14,108.19,33900.0,85.3915,85.4151,85.2732,85.3126,33900.0
2014-09-29 11:30:00,108.22,108.22,108.0,108.04,23700.0,85.3363,85.3363,85.1628,85.1943,23700.0
2014-09-29 11:40:00,108.03,108.08,107.97,108.08,31500.0,85.1865,85.2259,85.1391,85.2259,31500.0
2014-09-29 11:50:00,108.07,108.12,108.01,108.12,30600.0,85.218,85.2574,85.1707,85.2574,30600.0
2014-09-29 12:00:00,108.12,108.13,108.02,108.11,23000.0,85.2574,85.2653,85.1786,85.2495,23000.0
2014-09-29 12:10:00,108.12,108.12,107.92,107.99,43300.0,85.2574,85.2574,85.0997,85.1549,43300.0
2014-09-29 12:20:00,107.97,108.02,107.9,107.97,21700.0,85.1391,85.1786,85.0839,85.1391,21700.0
2014-09-29 12:30:00,107.97,107.99,107.82,107.83,21500.0,85.1391,85.1549,85.0209,85.0287,21500.0
2014-09-29 12:40:00,107.84,107.99,107.82,107.92,10700.0,85.0366,85.1549,85.0209,85.0997,10700.0
2014-09-29 12:50:00,107.92,108.06,107.92,108.01,16000.0,85.0997,85.2101,85.0997,85.1707,16000.0
2014-09-29 13:00:00,108.02,108.05,107.93,107.99,11400.0,85.1786,85.2022,85.1076,85.1549,11400.0
2014-09-29 13:10:00,108.0,108.13,107.93,108.11,18000.0,85.1628,85.2653,85.1076,85.2495,18000.0
2014-09-29 13:20:00,108.11,108.21,108.04,108.2,12600.0,85.2495,85.3284,85.1943,85.3205,12600.0
2014-09-29 13:30:00,108.18,108.29,108.16,108.18,26400.0,85.3047,85.3915,85.289,85.3047,26400.0
2014-09-29 13:40:00,108.16,108.19,108.03,108.12,13500.0,85.289,85.3126,85.1865,85.2574,13500.0
2014-09-29 13:50:00,108.12,108.24,108.12,108.2,19900.0,85.2574,85.3521,85.2574,85.3205,19900.0
2014-09-29 14:00:00,108.2,108.23,108.04,108.13,43200.0,85.3205,85.3442,85.1943,85.2653,43200.0
2014-09-29 14:10:00,108.13,108.18,107.98,107.98,19400.0,85.2653,85.3047,85.147,85.147,19400.0
2014-09-29 14:20:00,107.99,108.0,107.88,107.95,20300.0,85.1549,85.1628,85.0682,85.1234,20300.0
2014-09-29 14:30:00,107.94,108.14,107.94,108.08,22000.0,85.1155,85.2732,85.1155,85.2259,22000.0
2014-09-29 14:40:00,108.09,108.15,108.02,108.12,20700.0,85.2338,85.2811,85.1786,85.2574,20700.0
2014-09-29 14:50:00,108.13,108.21,108.05,108.2,40300.0,85.2653,85.3284,85.2022,85.3205,40300.0
2014-09-29 15:00:00,108.22,108.34,108.2,108.3,33200.0,85.3363,85.4309,85.3205,85.3994,33200.0
2014-09-29 15:10:00,108.29,108.52,108.29,108.52,32300.0,85.3915,85.5728,85.3915,85.5728,32300.0
2014-09-29 15:20:00,108.53,108.71,108.49,108.69,55900.0,85.5807,85.7227,85.5492,85.7069,55900.0
2014-09-29 15:30:00,108.69,108.7,108.59,108.67,64400.0,85.7069,85.7148,85.628,85.6911,64400.0
2014-09-29 15:40:00,108.66,108.67,108.42,108.58,75100.0,85.6832,85.6911,85.494,85.6202,75100.0
2014-09-29 15:50:00,108.57,108.61,108.51,108.54,89600.0,85.6123,85.6438,85.565,85.5886,89600.0
2014-09-30 09:30:00,108.52,108.75,108.31,108.61,87500.0,85.5728,85.7542,85.4073,85.6438,87500.0
2014-09-30 09:40:00,108.61,108.71,108.36,108.54,71300.0,85.6438,85.7227,85.4467,85.5886,71300.0
2014-09-30 09:50:00,108.54,108.65,108.36,108.65,40900.0,85.5886,85.6754,85.4467,85.6754,40900.0
2014-09-30 10:00:00,108.64,108.66,108.28,108.45,65800.0,85.6675,85.6832,85.3836,85.5176,65800.0
2014-09-30 10:10:00,108.48,108.93,108.44,108.89,60300.0,85.5413,85.8961,85.5098,85.8646,60300.0
2014-09-30 10:20:00,108.92,109.0,108.8,108.89,49100.0,85.8883,85.9513,85.7936,85.8646,49100.0
2014-09-30 10:30:00,108.91,109.24,108.87,109.2,75000.0,85.8804,86.1406,85.8488,86.1091,75000.0
2014-09-30 10:40:00,109.22,109.49,109.11,109.43,61700.0,86.1248,86.3377,86.0381,86.2904,61700.0
2014-09-30 10:50:00,109.43,109.5,109.38,109.5,111600.0,86.2904,86.3456,86.251,86.3456,111600.0
2014-09-30 11:00:00,109.48,109.59,109.41,109.57,106400.0,86.3298,86.4166,86.2747,86.4008,106400.0
2014-09-30 11:10:00,109.58,109.69,109.52,109.67,49300.0,86.4087,86.4954,86.3614,86.4797,49300.0
2014-09-30 11:20:00,109.66,109.72,109.58,109.67,46500.0,86.4718,86.5191,86.4087,86.4797,46500.0
2014-09-30 11:30:00,109.69,109.77,109.61,109.68,66300.0,86.4954,86.5585,86.4324,86.4876,66300.0
2014-09-30 11:40:00,109.66,109.67,109.36,109.43,44700.0,86.4718,86.4797,86.2352,86.2904,44700.0
2014-09-30 11:50:00,109.43,109.55,109.41,109.5,28400.0,86.2904,86.385,86.2747,86.3456,28400.0
2014-09-30 12:00:00,109.49,109.49,109.34,109.45,62500.0,86.3377,86.3377,86.2195,86.3062,62500.0
2014-09-30 12:10:00,109.45,109.61,109.44,109.49,38900.0,86.3062,86.4324,86.2983,86.3377,38900.0
2014-09-30 12:20:00,109.5,109.55,109.22,109.28,35300.0,86.3456,86.385,86.1248,86.1721,35300.0
2014-09-30 12:30:00,109.24,109.3,109.07,109.08,31900.0,86.1406,86.1879,86.0065,86.0144,31900.0
2014-09-30 12:40:00,109.08,109.18,108.98,109.16,28000.0,86.0144,86.0933,85.9356,86.0775,28000.0
2014-09-30 12:50:00,109.16,109.26,109.14,109.16,22700.0,86.0775,86.1564,86.0617,86.0775,22700.0
2014-09-30 13:00:00,109.17,109.26,109.12,109.13,46500.0,86.0854,86.1564,86.046,86.0539,46500.0
2014-09-30 13:10:00,109.13,109.2,109.1,109.1,21500.0,86.0539,86.1091,86.0302,86.0302,21500.0
2014-09-30 13:20:00,109.1,109.14,108.91,108.93,44100.0,86.0302,86.0617,85.8804,85.8961,44100.0
2014-09-30 13:30:00,108.93,108.96,108.76,108.85,30700.0,85.8961,85.9198,85.7621,85.8331,30700.0
2014-09-30 13:40:00,108.86,108.86,108.5,108.55,34600.0,85.841,85.841,85.5571,85.5965,34600.0
2014-09-30 13:50:00,108.55,108.72,108.54,108.65,20900.0,85.5965,85.7306,85.5886,85.6754,20900.0
2014-09-30 14:00:00,108.65,108.77,108.61,108.74,31500.0,85.6754,85.77,85.6438,85.7463,31500.0
2014-09-30 14:10:00,108.76,108.79,108.61,108.63,31600.0,85.7621,85.7858,85.6438,85.6596,31600.0
2014-09-30 14:20:00,108.63,108.7,108.5,108.7,43600.0,85.6596,85.7148,85.5571,85.7148,43600.0
2014-09-30 14:30:00,108.67,108.85,108.67,108.74,36600.0,85.6911,85.8331,85.6911,85.7463,36600.0
2014-09-30 14:40:00,108.73,108.77,108.66,108.71,50300.0,85.7384,85.77,85.6832,85.7227,50300.0
2014-09-30 14:50:00,108.71,108.76,108.61,108.61,49200.0,85.7227,85.7621,85.6438,85.6438,49200.0
2014-09-30 15:00:00,108.62,108.62,108.42,108.55,44500.0,85.6517,85.6517,85.494,85.5965,44500.0
2014-09-30 15:10:00,108.54,108.67,108.52,108.66,50800.0,85.5886,85.6911,85.5728,85.6832,50800.0
2014-09-30 15:20:00,108.66,108.84,108.65,108.75,127200.0,85.6832,85.8252,85.6754,85.7542,127200.0
2014-09-30 15:30:00,108.75,108.8,108.62,108.72,115100.0,85.7542,85.7936,85.6517,85.7306,115100.0
2014-09-30 15:40:00,108.72,108.76,108.54,108.6,115500.0,85.7306,85.7621,85.5886,85.6359,115500.0
2014-09-30 15:50:00,108.61,108.69,108.41,108.43,311600.0,85.6438,85.7069,85.4861,85.5019,311600.0
2014-10-01 09:30:00,107.48,107.65,106.7,106.7,287500.0,84.7528,84.8868,84.1377,84.1377,287500.0
2014-10-01 09:40:00,106.69,106.84,106.32,106.35,140600.0,84.1298,84.2481,83.838,83.8617,140600.0
2014-10-01 09:50:00,106.35,106.7,106.26,106.48,104100.0,83.8617,84.1377,83.7907,83.9642,104100.0
2014-10-01 10:00:00,106.46,106.46,105.77,106.1,191100.0,83.9484,83.9484,83.4043,83.6646,191100.0
2014-10-01 10:10:00,106.09,106.41,105.9,106.34,157200.0,83.6567,83.909,83.5069,83.8538,157200.0
2014-10-01 10:20:00,106.35,106.69,106.34,106.62,92300.0,83.8617,84.1298,83.8538,84.0746,92300.0
2014-10-01 10:30:00,106.62,106.62,106.11,106.19,79900.0,84.0746,84.0746,83.6725,83.7355,79900.0
2014-10-01 10:40:00,106.19,106.65,106.18,106.62,61400.0,83.7355,84.0983,83.7277,84.0746,61400.0
2014-10-01 10:50:00,106.64,107.07,106.61,107.07,68800.0,84.0904,84.4295,84.0667,84.4295,68800.0
2014-10-01 11:00:00,107.07,107.36,107.07,107.19,81200.0,84.4295,84.6581,84.4295,84.5241,81200.0
2014-10-01 11:10:00,107.18,107.23,107.05,107.16,42100.0,84.5162,84.5556,84.4137,84.5004,42100.0
2014-10-01 11:20:00,107.14,107.26,107.06,107.06,67200.0,84.4847,84.5793,84.4216,84.4216,67200.0
2014-10-01 11:30:00,107.05,107.07,106.92,107.03,41600.0,84.4137,84.4295,84.3112,84.3979,41600.0
2014-10-01 11:40:00,107.02,107.07,106.7,106.73,45100.0,84.39,84.4295,84.1377,84.1614,45100.0
2014-10-01 11:50:00,106.71,106.98,106.7,106.96,28700.0,84.1456,84.3585,84.1377,84.3427,28700.0
2014-10-01 12:00:00,106.94,106.96,106.63,106.81,46800.0,84.3269,84.3427,84.0825,84.2244,46800.0
2014-10-01 12:10:00,106.81,106.83,106.55,106.77,57100.0,84.2244,84.2402,84.0194,84.1929,57100.0
2014-10-01 12:20:00,106.77,106.96,106.69,106.88,42000.0,84.1929,84.3427,84.1298,84.2796,42000.0
2014-10-01 12:30:00,106.89,106.9,106.62,106.72,49600.0,84.2875,84.2954,84.0746,84.1535,49600.0
2014-10-01 12:40:00,106.7,106.73,106.39,106.42,81700.0,84.1377,84.1614,83.8932,83.9169,81700.0
2014-10-01 12:50:00,106.41,106.57,106.38,106.53,62400.0,83.909,84.0352,83.8854,84.0036,62400.0
2014-10-01 13:00:00,106.51,106.58,106.42,106.42,40100.0,83.9879,84.0431,83.9169,83.9169,40100.0
2014-10-01 13:10:00,106.41,106.54,106.31,106.35,59000.0,83.909,84.0115,83.8302,83.8617,59000.0
2014-10-01 13:20:00,106.35,106.36,106.19,106.3,64400.0,83.8617,83.8696,83.7355,83.8223,64400.0
2014-10-01 13:30:00,106.28,106.31,106.07,106.1,63800.0,83.8065,83.8302,83.6409,83.6646,63800.0
2014-10-01 13:40:00,106.08,106.09,105.83,105.86,139600.0,83.6488,83.6567,83.4517,83.4753,139600.0
2014-10-01 13:50:00,105.87,105.94,105.7,105.73,93400.0,83.4832,83.5384,83.3492,83.3728,93400.0
2014-10-01 14:00:00,105.73,106.09,105.72,106.05,66700.0,83.3728,83.6567,83.3649,83.6251,66700.0
2014-10-01 14:10:00,106.06,106.09,105.99,106.03,37600.0,83.633,83.6567,83.5778,83.6094,37600.0
2014-10-01 14:20:00,106.03,106.16,106.0,106.07,45400.0,83.6094,83.7119,83.5857,83.6409,45400.0
2014-10-01 14:30:00,106.08,106.12,105.96,106.05,60600.0,83.6488,83.6803,83.5542,83.6251,60600.0
2014-10-01 14:40:00,106.04,106.07,105.95,105.98,58600.0,83.6173,83.6409,83.5463,83.5699,58600.0
2014-10-01 14:50:00,105.98,105.99,105.69,105.69,79600.0,83.5699,83.5778,83.3413,83.3413,79600.0
2014-10-01 15:00:00,105.69,105.75,105.47,105.48,132800.0,83.3413,83.3886,83.1678,83.1757,132800.0
2014-10-01 15:10:00,105.48,105.74,105.41,105.71,92300.0,83.1757,83.3807,83.1205,83.357,92300.0
2014-10-01 15:20:00,105.71,105.81,105.47,105.73,102500.0,83.357,83.4359,83.1678,83.3728,102500.0
2014-10-01 15:30:00,105.74,105.87,105.63,105.8,98900.0,83.3807,83.4832,83.294,83.428,98900.0
2014-10-01 15:40:00,105.79,106.2,105.78,106.08,186400.0,83.4201,83.7434,83.4122,83.6488,186400.0
2014-10-01 15:50:00,106.08,106.09,105.77,105.8,327200.0,83.6488,83.6567,83.4043,83.428,327200.0
2014-10-02 09:30:00,105.9,106.42,105.81,106.28,193100.0,83.5069,83.9169,83.4359,83.8065,193100.0
2014-10-02 09:40:00,106.3,106.51,106.05,106.31,112800.0,83.8223,83.9879,83.6251,83.8302,112800.0
2014-10-02 09:50:00,106.33,106.48,106.14,106.16,67800.0,83.8459,83.9642,83.6961,83.7119,67800.0
2014-10-02 10:00:00,106.15,106.42,105.97,106.35,119600.0,83.704,83.9169,83.5621,83.8617,119600.0
2014-10-02 10:10:00,106.33,106.43,106.05,106.06,149000.0,83.8459,83.9248,83.6251,83.633,149000.0
2014-10-02 10:20:00,106.11,106.36,106.02,106.1,51800.0,83.6725,83.8696,83.6015,83.6646,51800.0
2014-10-02 10:30:00,106.06,106.06,105.75,105.98,188400.0,83.633,83.633,83.3886,83.5699,188400.0
2014-10-02 10:40:00,106.03,106.05,105.71,105.96,111800.0,83.6094,83.6251,83.357,83.5542,111800.0
2014-10-02 10:50:00,105.96,105.96,105.56,105.62,76100.0,83.5542,83.5542,83.2388,83.2861,76100.0
2014-10-02 11:00:00,105.64,105.69,105.51,105.6,121600.0,83.3018,83.3413,83.1993,83.2703,121600.0
2014-10-02 11:10:00,105.62,105.71,105.58,105.6,94400.0,83.2861,83.357,83.2545,83.2703,94400.0
2014-10-02 11:20:00,105.6,105.62,105.45,105.47,81400.0,83.2703,83.2861,83.152,83.1678,81400.0
2014-10-02 11:30:00,105.46,105.49,105.19,105.27,109500.0,83.1599,83.1836,82.947,83.0101,109500.0
2014-10-02 11:40:00,105.3,105.3,104.88,105.07,128300.0,83.0337,83.0337,82.7025,82.8524,128300.0
2014-10-02 11:50:00,105.04,105.4,105.02,105.27,75400.0,82.8287,83.1126,82.8129,83.0101,75400.0
2014-10-02 12:00:00,105.27,105.89,105.25,105.87,119300.0,83.0101,83.499,82.9943,83.4832,119300.0
2014-10-02 12:10:00,105.87,105.89,105.62,105.69,88500.0,83.4832,83.499,83.2861,83.3413,88500.0
2014-10-02 12:20:00,105.7,105.73,105.55,105.61,54400.0,83.3492,83.3728,83.2309,83.2782,54400.0
2014-10-02 12:30:00,105.61,105.73,105.4,105.48,53200.0,83.2782,83.3728,83.1126,83.1757,53200.0
2014-10-02 12:40:00,105.48,105.55,105.29,105.3,128900.0,83.1757,83.2309,83.0258,83.0337,128900.0
2014-10-02 12:50:00,105.28,105.69,105.26,105.59,101500.0,83.018,83.3413,83.0022,83.2624,101500.0
2014-10-02 13:00:00,105.59,105.74,105.54,105.74,59100.0,83.2624,83.3807,83.223,83.3807,59100.0
2014-10-02 13:10:00,105.75,105.86,105.68,105.85,122500.0,83.3886,83.4753,83.3334,83.4674,122500.0
2014-10-02 13:20:00,105.86,105.96,105.81,105.83,97800.0,83.4753,83.5542,83.4359,83.4517,97800.0
2014-10-02 13:30:00,105.84,105.84,105.62,105.69,55700.0,83.4595,83.4595,83.2861,83.3413,55700.0
2014-10-02 13:40:00,105.67,105.75,105.63,105.68,67500.0,83.3255,83.3886,83.294,83.3334,67500.0
2014-10-02 13:50:00,105.69,105.72,105.55,105.55,121200.0,83.3413,83.3649,83.2309,83.2309,121200.0
2014-10-02 14:00:00,105.57,105.77,105.55,105.73,99200.0,83.2466,83.4043,83.2309,83.3728,99200.0
2014-10-02 14:10:00,105.73,105.85,105.63,105.65,62500.0,83.3728,83.4674,83.294,83.3097,62500.0
2014-10-02 14:20:00,105.64,105.77,105.61,105.77,78200.0,83.3018,83.4043,83.2782,83.4043,78200.0
2014-10-02 14:30:00,105.76,105.77,105.62,105.67,76000.0,83.3965,83.4043,83.2861,83.3255,76000.0
2014-10-02 14:40:00,105.67,105.97,105.66,105.86,95200.0,83.3255,83.5621,83.3176,83.4753,95200.0
2014-10-02 14:50:00,105.85,105.98,105.75,105.75,138500.0,83.4674,83.5699,83.3886,83.3886,138500.0
2014-10-02 15:00:00,105.76,105.8,105.62,105.68,94000.0,83.3965,83.428,83.2861,83.3334,94000.0
2014-10-02 15:10:00,105.68,105.76,105.5,105.56,94700.0,83.3334,83.3965,83.1914,83.2388,94700.0
2014-10-02 15:20:00,105.55,105.71,105.55,105.68,87900.0,83.2309,83.357,83.2309,83.3334,87900.0
2014-10-02 15:30:00,105.67,105.93,105.56,105.93,124500.0,83.3255,83.5305,83.2388,83.5305,124500.0
2014-10-02 15:40:00,105.92,106.24,105.87,106.24,192200.0,83.5226,83.775,83.4832,83.775,192200.0
2014-10-02 15:50:00,106.23,106.36,106.08,106.09,254700.0,83.7671,83.8696,83.6488,83.6567,254700.0
2014-10-03 09:30:00,107.01,107.79,106.82,107.33,116800.0,84.3821,84.9972,84.2323,84.6345,116800.0
2014-10-03 09:40:00,107.3,108.4,107.29,108.24,111200.0,84.6108,85.4782,84.6029,85.3521,111200.0
2014-10-03 09:50:00,108.23,108.48,108.15,108.42,94600.0,85.3442,85.5413,85.2811,85.494,94600.0
2014-10-03 10:00:00,108.45,108.66,108.37,108.57,77600.0,85.5176,85.6832,85.4546,85.6123,77600.0
2014-10-03 10:10:00,108.58,108.58,108.21,108.29,65900.0,85.6202,85.6202,85.3284,85.3915,65900.0
2014-10-03 10:20:00,108.3,108.56,108.14,108.33,62700.0,85.3994,85.6044,85.2732,85.423,62700.0
2014-10-03 10:30:00,108.35,108.35,108.04,108.26,96200.0,85.4388,85.4388,85.1943,85.3678,96200.0
2014-10-03 10:40:00,108.25,108.38,108.16,108.37,73500.0,85.3599,85.4624,85.289,85.4546,73500.0
2014-10-03 10:50:00,108.37,108.45,108.33,108.37,54500.0,85.4546,85.5176,85.423,85.4546,54500.0
2014-10-03 11:00:00,108.35,108.74,108.31,108.66,39700.0,85.4388,85.7463,85.4073,85.6832,39700.0
2014-10-03 11:10:00,108.68,108.78,108.57,108.62,76400.0,85.699,85.7779,85.6123,85.6517,76400.0
2014-10-03 11:20:00,108.6,108.61,108.4,108.53,61300.0,85.6359,85.6438,85.4782,85.5807,61300.0
2014-10-03 11:30:00,108.56,108.75,108.56,108.71,52700.0,85.6044,85.7542,85.6044,85.7227,52700.0
2014-10-03 11:40:00,108.7,108.72,108.56,108.71,45900.0,85.7148,85.7306,85.6044,85.7227,45900.0
2014-10-03 11:50:00,108.71,108.89,108.67,108.86,62500.0,85.7227,85.8646,85.6911,85.841,62500.0
2014-10-03 12:00:00,108.86,108.98,108.84,108.95,83400.0,85.841,85.9356,85.8252,85.9119,83400.0
2014-10-03 12:10:00,108.94,109.13,108.92,109.13,66900.0,85.904,86.0539,85.8883,86.0539,66900.0
2014-10-03 12:20:00,109.12,109.32,109.09,109.3,58000.0,86.046,86.2037,86.0223,86.1879,58000.0
2014-10-03 12:30:00,109.31,109.55,109.31,109.51,87500.0,86.1958,86.385,86.1958,86.3535,87500.0
2014-10-03 12:40:00,109.52,109.69,109.43,109.45,94600.0,86.3614,86.4954,86.2904,86.3062,94600.0
2014-10-03 12:50:00,109.46,109.67,109.4,109.67,38500.0,86.3141,86.4797,86.2668,86.4797,38500.0
2014-10-03 13:00:00,109.65,109.7,109.53,109.69,54400.0,86.4639,86.5033,86.3693,86.4954,54400.0
2014-10-03 13:10:00,109.7,109.75,109.41,109.47,63400.0,86.5033,86.5428,86.2747,86.322,63400.0
2014-10-03 13:20:00,109.46,109.63,109.46,109.61,41800.0,86.3141,86.4481,86.3141,86.4324,41800.0
2014-10-03 13:30:00,109.62,109.63,109.37,109.41,64500.0,86.4402,86.4481,86.2431,86.2747,64500.0
2014-10-03 13:40:00,109.41,109.45,109.3,109.44,35000.0,86.2747,86.3062,86.1879,86.2983,35000.0
2014-10-03 13:50:00,109.44,109.44,109.28,109.33,72900.0,86.2983,86.2983,86.1721,86.2116,72900.0
2014-10-03 14:00:00,109.33,109.55,109.33,109.42,61600.0,86.2116,86.385,86.2116,86.2825,61600.0
2014-10-03 14:10:00,109.41,109.44,109.32,109.41,49300.0,86.2747,86.2983,86.2037,86.2747,49300.0
2014-10-03 14:20:00,109.42,109.65,109.41,109.6,66100.0,86.2825,86.4639,86.2747,86.4245,66100.0
2014-10-03 14:30:00,109.6,109.65,109.55,109.61,45800.0,86.4245,86.4639,86.385,86.4324,45800.0
2014-10-03 14:40:00,109.62,109.75,109.61,109.65,49300.0,86.4402,86.5428,86.4324,86.4639,49300.0
2014-10-03 14:50:00,109.65,109.71,109.4,109.41,76000.0,86.4639,86.5112,86.2668,86.2747,76000.0
2014-10-03 15:00:00,109.42,109.67,109.41,109.47,73200.0,86.2825,86.4797,86.2747,86.322,73200.0
2014-10-03 15:10:00,109.46,109.56,109.4,109.45,59000.0,86.3141,86.3929,86.2668,86.3062,59000.0
2014-10-03 15:20:00,109.46,109.66,109.42,109.59,73400.0,86.3141,86.4718,86.2825,86.4166,73400.0
2014-10-03 15:30:00,109.6,109.62,109.46,109.59,93100.0,86.4245,86.4402,86.3141,86.4166,93100.0
2014-10-03 15:40:00,109.58,109.6,109.43,109.6,210200.0,86.4087,86.4245,86.2904,86.4245,210200.0
2014-10-03 15:50:00,109.59,109.64,109.49,109.49,291800.0,86.4166,86.456,86.3377,86.3377,291800.0
2014-10-06 09:30:00,110.41,110.84,110.0,110.32,96600.0,87.0632,87.4023,86.7399,86.9922,96600.0
2014-10-06 09:40:00,110.34,110.63,110.29,110.46,61500.0,87.008,87.2367,86.9686,87.1026,61500.0
2014-10-06 09:50:00,110.43,110.45,110.04,110.04,32300.0,87.079,87.0947,86.7714,86.7714,32300.0
2014-10-06 10:00:00,110.07,110.24,110.0,110.19,55800.0,86.7951,86.9291,86.7399,86.8897,55800.0
2014-10-06 10:10:00,110.16,110.18,110.0,110.14,56600.0,86.8661,86.8818,86.7399,86.8503,56600.0
2014-10-06 10:20:00,110.13,110.19,109.91,109.91,46600.0,86.8424,86.8897,86.6689,86.6689,46600.0
2014-10-06 10:30:00,109.91,109.99,109.83,109.89,109500.0,86.6689,86.732,86.6058,86.6532,109500.0
2014-10-06 10:40:00,109.89,110.04,109.73,109.8,49800.0,86.6532,86.7714,86.527,86.5822,49800.0
2014-10-06 10:50:00,109.81,109.82,109.51,109.64,45200.0,86.5901,86.598,86.3535,86.456,45200.0
2014-10-06 11:00:00,109.65,109.85,109.62,109.77,50200.0,86.4639,86.6216,86.4402,86.5585,50200.0
2014-10-06 11:10:00,109.78,109.87,109.65,109.71,34900.0,86.5664,86.6374,86.4639,86.5112,34900.0
2014-10-06 11:20:00,109.72,109.73,109.54,109.57,32500.0,86.5191,86.527,86.3772,86.4008,32500.0
2014-10-06 11:30:00,109.58,109.7,109.44,109.44,46400.0,86.4087,86.5033,86.2983,86.2983,46400.0
2014-10-06 11:40:00,109.46,109.47,109.0,109.05,60600.0,86.3141,86.322,85.9513,85.9908,60600.0
2014-10-06 11:50:00,109.05,109.14,108.85,108.99,67600.0,85.9908,86.0617,85.8331,85.9435,67600.0
2014-10-06 12:00:00,108.97,109.36,108.97,109.21,66700.0,85.9277,86.2352,85.9277,86.1169,66700.0
2014-10-06 12:10:00,109.21,109.23,109.08,109.22,35400.0,86.1169,86.1327,86.0144,86.1248,35400.0
2014-10-06 12:20:00,109.23,109.24,108.95,108.97,36900.0,86.1327,86.1406,85.9119,85.9277,36900.0
2014-10-06 12:30:00,108.99,109.08,108.86,108.97,34800.0,85.9435,86.0144,85.841,85.9277,34800.0
2014-10-06 12:40:00,108.98,109.05,108.72,108.92,70000.0,85.9356,85.9908,85.7306,85.8883,70000.0
2014-10-06 12:50:00,108.92,108.98,108.8,108.93,26500.0,85.8883,85.9356,85.7936,85.8961,26500.0
2014-10-06 13:00:00,108.9,109.33,108.84,109.31,88300.0,85.8725,86.2116,85.8252,86.1958,88300.0
2014-10-06 13:10:00,109.3,109.6,109.27,109.46,53400.0,86.1879,86.4245,86.1643,86.3141,53400.0
2014-10-06 13:20:00,109.46,109.65,109.42,109.55,42800.0,86.3141,86.4639,86.2825,86.385,42800.0
2014-10-06 13:30:00,109.56,109.64,109.46,109.6,41700.0,86.3929,86.456,86.3141,86.4245,41700.0
2014-10-06 13:40:00,109.59,109.63,109.44,109.45,27500.0,86.4166,86.4481,86.2983,86.3062,27500.0
2014-10-06 13:50:00,109.46,109.49,109.33,109.44,45800.0,86.3141,86.3377,86.2116,86.2983,45800.0
2014-10-06 14:00:00,109.43,109.46,109.05,109.14,48200.0,86.2904,86.3141,85.9908,86.0617,48200.0
2014-10-06 14:10:00,109.11,109.35,109.07,109.3,48100.0,86.0381,86.2273,86.0065,86.1879,48100.0
2014-10-06 14:20:00,109.3,109.54,109.3,109.46,40400.0,86.1879,86.3772,86.1879,86.3141,40400.0
2014-10-06 14:30:00,109.46,109.54,109.37,109.47,53800.0,86.3141,86.3772,86.2431,86.322,53800.0
2014-10-06 14:40:00,109.48,109.49,109.33,109.4,49000.0,86.3298,86.3377,86.2116,86.2668,49000.0
2014-10-06 14:50:00,109.4,109.44,109.32,109.33,52600.0,86.2668,86.2983,86.2037,86.2116,52600.0
2014-10-06 15:00:00,109.33,109.35,109.13,109.17,75900.0,86.2116,86.2273,86.0539,86.0854,75900.0
2014-10-06 15:10:00,109.16,109.3,109.08,109.29,44000.0,86.0775,86.1879,86.0144,86.18,44000.0
2014-10-06 15:20:00,109.28,109.51,109.23,109.43,68800.0,86.1721,86.3535,86.1327,86.2904,68800.0
2014-10-06 15:30:00,109.43,109.48,109.29,109.46,86900.0,86.2904,86.3298,86.18,86.3141,86900.0
2014-10-06 15:40:00,109.45,109.45,109.31,109.33,86300.0,86.3062,86.3062,86.1958,86.2116,86300.0
2014-10-06 15:50:00,109.33,109.4,109.24,109.31,144800.0,86.2116,86.2668,86.1406,86.1958,144800.0
2014-10-07 09:30:00,108.5,108.64,107.6,107.79,109600.0,85.5571,85.6675,84.8474,84.9972,109600.0
2014-10-07 09:40:00,107.78,107.86,107.44,107.66,89000.0,84.9893,85.0524,84.7212,84.8947,89000.0
2014-10-07 09:50:00,107.66,107.91,107.54,107.86,63500.0,84.8947,85.0918,84.8001,85.0524,63500.0
2014-10-07 10:00:00,107.86,108.09,107.79,107.9,58400.0,85.0524,85.2338,84.9972,85.0839,58400.0
2014-10-07 10:10:00,107.91,108.05,107.75,107.79,56200.0,85.0918,85.2022,84.9657,84.9972,56200.0
2014-10-07 10:20:00,107.82,107.84,107.66,107.79,47400.0,85.0209,85.0366,84.8947,84.9972,47400.0
2014-10-07 10:30:00,107.77,108.23,107.77,108.12,81800.0,84.9814,85.3442,84.9814,85.2574,81800.0
2014-10-07 10:40:00,108.12,108.39,108.11,108.29,38300.0,85.2574,85.4703,85.2495,85.3915,38300.0
2014-10-07 10:50:00,108.3,108.44,108.02,108.03,57300.0,85.3994,85.5098,85.1786,85.1865,57300.0
2014-10-07 11:00:00,108.02,108.1,107.85,108.0,49800.0,85.1786,85.2417,85.0445,85.1628,49800.0
2014-10-07 11:10:00,108.01,108.02,107.79,107.95,44600.0,85.1707,85.1786,84.9972,85.1234,44600.0
2014-10-07 11:20:00,107.93,108.01,107.85,107.95,43700.0,85.1076,85.1707,85.0445,85.1234,43700.0
2014-10-07 11:30:00,107.97,108.08,107.89,108.03,63800.0,85.1391,85.2259,85.0761,85.1865,63800.0
2014-10-07 11:40:00,108.02,108.19,107.99,108.18,70300.0,85.1786,85.3126,85.1549,85.3047,70300.0
2014-10-07 11:50:00,108.17,108.37,108.09,108.17,45800.0,85.2969,85.4546,85.2338,85.2969,45800.0
2014-10-07 12:00:00,108.17,108.24,108.12,108.18,37500.0,85.2969,85.3521,85.2574,85.3047,37500.0
2014-10-07 12:10:00,108.18,108.31,108.18,108.26,33700.0,85.3047,85.4073,85.3047,85.3678,33700.0
2014-10-07 12:20:00,108.23,108.28,108.0,108.0,42600.0,85.3442,85.3836,85.1628,85.1628,42600.0
2014-10-07 12:30:00,108.0,108.03,107.8,107.95,44100.0,85.1628,85.1865,85.0051,85.1234,44100.0
2014-10-07 12:40:00,107.94,107.98,107.74,107.75,26400.0,85.1155,85.147,84.9578,84.9657,26400.0
2014-10-07 12:50:00,107.76,107.92,107.73,107.87,19000.0,84.9736,85.0997,84.9499,85.0603,19000.0
2014-10-07 13:00:00,107.86,107.91,107.69,107.7,31900.0,85.0524,85.0918,84.9184,84.9262,31900.0
2014-10-07 13:10:00,107.73,108.04,107.73,107.92,25200.0,84.9499,85.1943,84.9499,85.0997,25200.0
2014-10-07 13:20:00,107.94,108.07,107.89,108.04,17300.0,85.1155,85.218,85.0761,85.1943,17300.0
2014-10-07 13:30:00,108.05,108.07,107.84,107.85,20100.0,85.2022,85.218,85.0366,85.0445,20100.0
2014-10-07 13:40:00,107.84,107.99,107.82,107.92,24100.0,85.0366,85.1549,85.0209,85.0997,24100.0
2014-10-07 13:50:00,107.92,108.0,107.79,107.87,41800.0,85.0997,85.1628,84.9972,85.0603,41800.0
2014-10-07 14:00:00,107.86,107.86,107.59,107.74,54900.0,85.0524,85.0524,84.8395,84.9578,54900.0
2014-10-07 14:10:00,107.72,107.87,107.68,107.74,32800.0,84.942,85.0603,84.9105,84.9578,32800.0
2014-10-07 14:20:00,107.74,107.76,107.27,107.3,64000.0,84.9578,84.9736,84.5872,84.6108,64000.0
2014-10-07 14:30:00,107.28,107.49,107.17,107.39,71900.0,84.5951,84.7606,84.5083,84.6818,71900.0
2014-10-07 14:40:00,107.37,107.49,107.29,107.37,59600.0,84.666,84.7606,84.6029,84.666,59600.0
2014-10-07 14:50:00,107.38,107.45,107.17,107.18,72100.0,84.6739,84.7291,84.5083,84.5162,72100.0
2014-10-07 15:00:00,107.17,107.29,107.07,107.09,74200.0,84.5083,84.6029,84.4295,84.4452,74200.0
2014-10-07 15:10:00,107.1,107.14,106.92,106.92,86300.0,84.4531,84.4847,84.3112,84.3112,86300.0
2014-10-07 15:20:00,106.9,107.21,106.75,106.89,87100.0,84.2954,84.5399,84.1771,84.2875,87100.0
2014-10-07 15:30:00,106.9,107.02,106.63,106.67,114200.0,84.2954,84.39,84.0825,84.114,114200.0
2014-10-07 15:40:00,106.67,106.85,106.53,106.66,159200.0,84.114,84.256,84.0036,84.1062,159200.0
2014-10-07 15:50:00,106.64,106.67,106.3,106.35,293400.0,84.0904,84.114,83.8223,83.8617,293400.0
2014-10-08 09:30:00,106.67,106.7,106.29,106.55,127100.0,84.114,84.1377,83.8144,84.0194,127100.0
2014-10-08 09:40:00,106.63,106.92,106.56,106.71,65400.0,84.0825,84.3112,84.0273,84.1456,65400.0
2014-10-08 09:50:00,106.71,106.78,106.47,106.49,98700.0,84.1456,84.2008,83.9563,83.9721,98700.0
2014-10-08 10:00:00,106.53,106.67,105.99,106.15,101600.0,84.0036,84.114,83.5778,83.704,101600.0
2014-10-08 10:10:00,106.17,106.44,106.03,106.07,64000.0,83.7198,83.9327,83.6094,83.6409,64000.0
2014-10-08 10:20:00,106.11,106.11,105.72,105.88,121300.0,83.6725,83.6725,83.3649,83.4911,121300.0
2014-10-08 10:30:00,105.88,106.0,105.45,105.47,133100.0,83.4911,83.5857,83.152,83.1678,133100.0
2014-10-08 10:40:00,105.47,105.53,104.92,105.14,195000.0,83.1678,83.2151,82.7341,82.9076,195000.0
2014-10-08 10:50:00,105.16,105.17,104.81,104.98,126300.0,82.9233,82.9312,82.6473,82.7814,126300.0
2014-10-08 11:00:00,104.97,105.11,104.83,105.09,145400.0,82.7735,82.8839,82.6631,82.8681,145400.0
2014-10-08 11:10:00,105.11,105.46,105.11,105.24,66500.0,82.8839,83.1599,82.8839,82.9864,66500.0
2014-10-08 11:20:00,105.23,105.98,105.19,105.9,52700.0,82.9785,83.5699,82.947,83.5069,52700.0
2014-10-08 11:30:00,105.89,105.99,105.53,105.53,45300.0,83.499,83.5778,83.2151,83.2151,45300.0
2014-10-08 11:40:00,105.52,105.72,105.41,105.43,71600.0,83.2072,83.3649,83.1205,83.1362,71600.0
2014-10-08 11:50:00,105.42,105.69,105.34,105.68,48500.0,83.1284,83.3413,83.0653,83.3334,48500.0
2014-10-08 12:00:00,105.7,105.88,105.67,105.67,46800.0,83.3492,83.4911,83.3255,83.3255,46800.0
2014-10-08 12:10:00,105.68,106.02,105.63,106.0,48000.0,83.3334,83.6015,83.294,83.5857,48000.0
2014-10-08 12:20:00,106.01,106.01,105.67,105.68,53800.0,83.5936,83.5936,83.3255,83.3334,53800.0
2014-10-08 12:30:00,105.68,105.78,105.52,105.68,48000.0,83.3334,83.4122,83.2072,83.3334,48000.0
2014-10-08 12:40:00,105.69,105.73,105.44,105.52,47400.0,83.3413,83.3728,83.1441,83.2072,47400.0
2014-10-08 12:50:00,105.54,105.61,105.39,105.48,33200.0,83.223,83.2782,83.1047,83.1757,33200.0
2014-10-08 13:00:00,105.47,105.87,105.47,105.6,32400.0,83.1678,83.4832,83.1678,83.2703,32400.0
2014-10-08 13:10:00,105.6,105.88,105.58,105.83,45400.0,83.2703,83.4911,83.2545,83.4517,45400.0
2014-10-08 13:20:00,105.82,105.87,105.79,105.83,53300.0,83.4438,83.4832,83.4201,83.4517,53300.0
2014-10-08 13:30:00,105.86,105.98,105.84,105.95,56800.0,83.4753,83.5699,83.4595,83.5463,56800.0
2014-10-08 13:40:00,105.97,106.19,105.85,106.16,109800.0,83.5621,83.7355,83.4674,83.7119,109800.0
2014-10-08 13:50:00,106.15,106.2,106.04,106.13,63900.0,83.704,83.7434,83.6173,83.6882,63900.0
2014-10-08 14:00:00,106.12,106.57,106.1,106.4,139600.0,83.6803,84.0352,83.6646,83.9011,139600.0
2014-10-08 14:10:00,106.41,106.65,106.35,106.65,106000.0,83.909,84.0983,83.8617,84.0983,106000.0
2014-10-08 14:20:00,106.66,107.05,106.66,106.94,117900.0,84.1062,84.4137,84.1062,84.3269,117900.0
2014-10-08 14:30:00,106.95,107.14,106.91,107.02,130400.0,84.3348,84.4847,84.3033,84.39,130400.0
2014-10-08 14:40:00,107.0,107.12,106.95,106.95,129200.0,84.3743,84.4689,84.3348,84.3348,129200.0
2014-10-08 14:50:00,106.95,107.01,106.76,106.91,53200.0,84.3348,84.3821,84.185,84.3033,53200.0
2014-10-08 15:00:00,106.93,107.22,106.93,107.2,84700.0,84.3191,84.5477,84.3191,84.532,84700.0
2014-10-08 15:10:00,107.2,107.26,107.1,107.21,62000.0,84.532,84.5793,84.4531,84.5399,62000.0
2014-10-08 15:20:00,107.2,107.67,107.14,107.59,72500.0,84.532,84.9026,84.4847,84.8395,72500.0
2014-10-08 15:30:00,107.59,107.74,107.52,107.72,99200.0,84.8395,84.9578,84.7843,84.942,99200.0
2014-10-08 15:40:00,107.73,108.11,107.7,108.07,152100.0,84.9499,85.2495,84.9262,85.218,152100.0
2014-10-08 15:50:00,108.08,108.12,107.88,107.95,276500.0,85.2259,85.2574,85.0682,85.1234,276500.0
2014-10-09 09:30:00,108.08,108.32,107.43,107.54,179700.0,85.2259,85.4151,84.7133,84.8001,179700.0
2014-10-09 09:40:00,107.52,107.55,106.91,107.06,94800.0,84.7843,84.808,84.3033,84.4216,94800.0
2014-10-09 09:50:00,107.05,107.05,106.57,106.78,43000.0,84.4137,84.4137,84.0352,84.2008,43000.0
2014-10-09 10:00:00,106.8,107.04,106.78,106.98,56100.0,84.2165,84.4058,84.2008,84.3585,56100.0
2014-10-09 10:10:00,106.98,107.4,106.8,107.29,95300.0,84.3585,84.6897,84.2165,84.6029,95300.0
2014-10-09 10:20:00,107.29,107.36,106.94,107.02,84000.0,84.6029,84.6581,84.3269,84.39,84000.0
2014-10-09 10:30:00,107.02,107.02,106.61,106.65,50300.0,84.39,84.39,84.0667,84.0983,50300.0
2014-10-09 10:40:00,106.65,106.95,106.55,106.87,55600.0,84.0983,84.3348,84.0194,84.2717,55600.0
2014-10-09 10:50:00,106.88,107.1,106.79,107.04,55700.0,84.2796,84.4531,84.2087,84.4058,55700.0
2014-10-09 11:00:00,107.04,107.04,106.65,106.98,110500.0,84.4058,84.4058,84.0983,84.3585,110500.0
2014-10-09 11:10:00,107.0,107.24,106.94,107.11,146600.0,84.3743,84.5635,84.3269,84.461,146600.0
2014-10-09 11:20:00,107.15,107.35,106.94,107.08,51300.0,84.4925,84.6502,84.3269,84.4373,51300.0
2014-10-09 11:30:00,107.09,107.14,106.73,106.74,71500.0,84.4452,84.4847,84.1614,84.1692,71500.0
2014-10-09 11:40:00,106.75,106.77,106.2,106.38,79100.0,84.1771,84.1929,83.7434,83.8854,79100.0
2014-10-09 11:50:00,106.34,106.46,105.9,106.18,74600.0,83.8538,83.9484,83.5069,83.7277,74600.0
2014-10-09 12:00:00,106.15,106.4,106.04,106.17,34100.0,83.704,83.9011,83.6173,83.7198,34100.0
2014-10-09 12:10:00,106.19,106.3,105.89,106.14,28600.0,83.7355,83.8223,83.499,83.6961,28600.0
2014-10-09 12:20:00,106.12,106.12,105.75,105.86,32800.0,83.6803,83.6803,83.3886,83.4753,32800.0
2014-10-09 12:30:00,105.83,105.96,105.57,105.82,110900.0,83.4517,83.5542,83.2466,83.4438,110900.0
2014-10-09 12:40:00,105.8,106.02,105.65,105.95,65500.0,83.428,83.6015,83.3097,83.5463,65500.0
2014-10-09 12:50:00,105.98,106.14,105.88,106.11,33300.0,83.5699,83.6961,83.4911,83.6725,33300.0
2014-10-09 13:00:00,106.09,106.1,105.43,105.47,60800.0,83.6567,83.6646,83.1362,83.1678,60800.0
2014-10-09 13:10:00,105.45,105.81,105.29,105.65,54800.0,83.152,83.4359,83.0258,83.3097,54800.0
2014-10-09 13:20:00,105.66,106.06,105.66,105.84,41800.0,83.3176,83.633,83.3176,83.4595,41800.0
2014-10-09 13:30:00,105.83,106.21,105.69,106.13,54700.0,83.4517,83.7513,83.3413,83.6882,54700.0
2014-10-09 13:40:00,106.15,106.19,105.75,105.81,52700.0,83.704,83.7355,83.3886,83.4359,52700.0
2014-10-09 13:50:00,105.83,105.9,105.5,105.63,49400.0,83.4517,83.5069,83.1914,83.294,49400.0
2014-10-09 14:00:00,105.6,105.6,105.24,105.47,74900.0,83.2703,83.2703,82.9864,83.1678,74900.0
2014-10-09 14:10:00,105.46,105.58,105.3,105.46,102900.0,83.1599,83.2545,83.0337,83.1599,102900.0
2014-10-09 14:20:00,105.42,105.64,105.35,105.45,40800.0,83.1284,83.3018,83.0732,83.152,40800.0
2014-10-09 14:30:00,105.45,105.76,105.27,105.71,53600.0,83.152,83.3965,83.0101,83.357,53600.0
2014-10-09 14:40:00,105.68,105.72,105.4,105.47,40700.0,83.3334,83.3649,83.1126,83.1678,40700.0
2014-10-09 14:50:00,105.47,105.78,105.43,105.46,41100.0,83.1678,83.4122,83.1362,83.1599,41100.0
2014-10-09 15:00:00,105.45,105.65,105.24,105.27,58500.0,83.152,83.3097,82.9864,83.0101,58500.0
2014-10-09 15:10:00,105.25,105.73,105.25,105.58,73700.0,82.9943,83.3728,82.9943,83.2545,73700.0
2014-10-09 15:20:00,105.6,105.69,105.39,105.61,65900.0,83.2703,83.3413,83.1047,83.2782,65900.0
2014-10-09 15:30:00,105.59,106.02,105.59,105.84,89200.0,83.2624,83.6015,83.2624,83.4595,89200.0
2014-10-09 15:40:00,105.85,105.86,105.4,105.45,129500.0,83.4674,83.4753,83.1126,83.152,129500.0
2014-10-09 15:50:00,105.44,105.63,105.34,105.35,258600.0,83.1441,83.294,83.0653,83.0732,258600.0
2014-10-10 09:30:00,105.5,105.58,104.19,104.48,248500.0,83.1914,83.2545,82.1584,82.3871,248500.0
2014-10-10 09:40:00,104.43,104.68,104.28,104.58,205600.0,82.3477,82.5448,82.2294,82.466,205600.0
2014-10-10 09:50:00,104.59,104.74,103.61,103.73,245600.0,82.4739,82.5921,81.7011,81.7957,245600.0
2014-10-10 10:00:00,103.7,103.79,102.7,102.7,228500.0,81.7721,81.843,80.9835,80.9835,228500.0
2014-10-10 10:10:00,102.72,102.97,102.32,102.84,317000.0,80.9993,81.1964,80.6839,81.0939,317000.0
2014-10-10 10:20:00,102.83,102.84,102.17,102.18,176300.0,81.086,81.0939,80.5656,80.5735,176300.0
2014-10-10 10:30:00,102.19,102.43,101.63,102.1,255600.0,80.5814,80.7706,80.1398,80.5104,255600.0
2014-10-10 10:40:00,102.09,102.43,102.04,102.28,167200.0,80.5025,80.7706,80.4631,80.6523,167200.0
2014-10-10 10:50:00,102.28,102.95,102.28,102.84,213600.0,80.6523,81.1807,80.6523,81.0939,213600.0
2014-10-10 11:00:00,102.84,103.38,102.84,103.21,143700.0,81.0939,81.5197,81.0939,81.3857,143700.0
2014-10-10 11:10:00,103.24,103.24,102.68,102.87,111200.0,81.4093,81.4093,80.9677,81.1176,111200.0
2014-10-10 11:20:00,102.88,103.17,102.86,103.01,117900.0,81.1255,81.3541,81.1097,81.228,117900.0
2014-10-10 11:30:00,103.01,103.22,102.88,103.05,113100.0,81.228,81.3936,81.1255,81.2595,113100.0
2014-10-10 11:40:00,103.05,103.07,102.72,102.95,113600.0,81.2595,81.2753,80.9993,81.1807,113600.0
2014-10-10 11:50:00,102.95,103.25,102.95,102.96,82300.0,81.1807,81.4172,81.1807,81.1885,82300.0
2014-10-10 12:00:00,102.97,103.48,102.9,103.26,83800.0,81.1964,81.5986,81.1412,81.4251,83800.0
2014-10-10 12:10:00,103.25,103.47,103.23,103.28,97600.0,81.4172,81.5907,81.4014,81.4409,97600.0
2014-10-10 12:20:00,103.24,103.36,103.15,103.26,78900.0,81.4093,81.504,81.3384,81.4251,78900.0
2014-10-10 12:30:00,103.29,103.6,103.14,103.19,145700.0,81.4488,81.6932,81.3305,81.3699,145700.0
2014-10-10 12:40:00,103.16,103.55,103.16,103.48,126300.0,81.3462,81.6538,81.3462,81.5986,126300.0
2014-10-10 12:50:00,103.51,103.6,103.16,103.2,73200.0,81.6222,81.6932,81.3462,81.3778,73200.0
2014-10-10 13:00:00,103.2,103.34,103.05,103.14,103000.0,81.3778,81.4882,81.2595,81.3305,103000.0
2014-10-10 13:10:00,103.16,103.27,102.8,102.8,101900.0,81.3462,81.433,81.0624,81.0624,101900.0
2014-10-10 13:20:00,102.8,102.96,102.74,102.86,79300.0,81.0624,81.1885,81.0151,81.1097,79300.0
2014-10-10 13:30:00,102.87,103.16,102.82,103.12,93700.0,81.1176,81.3462,81.0781,81.3147,93700.0
2014-10-10 13:40:00,103.11,103.15,102.82,102.88,89100.0,81.3068,81.3384,81.0781,81.1255,89100.0
2014-10-10 13:50:00,102.89,102.95,102.71,102.87,100700.0,81.1333,81.1807,80.9914,81.1176,100700.0
2014-10-10 14:00:00,102.89,103.13,102.89,103.02,165800.0,81.1333,81.3226,81.1333,81.2359,165800.0
2014-10-10 14:10:00,103.01,103.09,102.75,102.78,93000.0,81.228,81.291,81.0229,81.0466,93000.0
2014-10-10 14:20:00,102.77,102.96,102.72,102.83,109900.0,81.0387,81.1885,80.9993,81.086,109900.0
2014-10-10 14:30:00,102.82,102.95,102.64,102.65,157000.0,81.0781,81.1807,80.9362,80.9441,157000.0
2014-10-10 14:40:00,102.66,102.73,102.52,102.62,145000.0,80.952,81.0072,80.8416,80.9204,145000.0
2014-10-10 14:50:00,102.62,102.69,102.39,102.39,127200.0,80.9204,80.9756,80.7391,80.7391,127200.0
2014-10-10 15:00:00,102.41,102.5,102.02,102.04,204600.0,80.7548,80.8258,80.4473,80.4631,204600.0
2014-10-10 15:10:00,102.04,102.32,101.95,102.14,243200.0,80.4631,80.6839,80.3921,80.5419,243200.0
2014-10-10 15:20:00,102.13,102.19,101.66,101.92,228700.0,80.534,80.5814,80.1634,80.3685,228700.0
2014-10-10 15:30:00,101.92,102.01,101.66,101.85,222100.0,80.3685,80.4394,80.1634,80.3133,222100.0
2014-10-10 15:40:00,101.87,101.88,101.38,101.4,309700.0,80.329,80.3369,79.9426,79.9584,309700.0
2014-10-10 15:50:00,101.4,101.55,101.2,101.34,473800.0,79.9584,80.0767,79.8007,79.9111,473800.0
2014-10-13 09:30:00,102.99,104.23,102.8,103.86,685700.0,81.2122,82.19,81.0624,81.8982,685700.0
2014-10-13 09:40:00,103.87,103.9,102.09,102.11,248100.0,81.9061,81.9298,80.5025,80.5183,248100.0
2014-10-13 09:50:00,102.14,102.17,100.8,101.11,397600.0,80.5419,80.5656,79.4853,79.7297,397600.0
2014-10-13 10:00:00,101.1,101.4,100.83,101.29,202000.0,79.7218,79.9584,79.5089,79.8717,202000.0
2014-10-13 10:10:00,101.21,101.35,100.56,100.59,107400.0,79.8086,79.919,79.296,79.3197,107400.0
2014-10-13 10:20:00,100.59,101.09,100.25,100.3,160800.0,79.3197,79.714,79.0516,79.091,160800.0
2014-10-13 10:30:00,100.31,100.89,100.31,100.76,96400.0,79.0989,79.5563,79.0989,79.4537,96400.0
2014-10-13 10:40:00,100.74,100.8,100.23,100.57,136500.0,79.438,79.4853,79.0358,79.3039,136500.0
2014-10-13 10:50:00,100.61,101.08,100.61,100.8,83900.0,79.3355,79.7061,79.3355,79.4853,83900.0
2014-10-13 11:00:00,100.77,101.41,100.72,101.08,67000.0,79.4616,79.9663,79.4222,79.7061,67000.0
2014-10-13 11:10:00,101.04,101.04,100.38,100.42,73100.0,79.6745,79.6745,79.1541,79.1856,73100.0
2014-10-13 11:20:00,100.43,100.66,100.34,100.4,94300.0,79.1935,79.3749,79.1226,79.1699,94300.0
2014-10-13 11:30:00,100.4,100.88,100.38,100.45,105700.0,79.1699,79.5484,79.1541,79.2093,105700.0
2014-10-13 11:40:00,100.45,100.74,100.31,100.65,85800.0,79.2093,79.438,79.0989,79.367,85800.0
2014-10-13 11:50:00,100.68,100.88,100.38,100.38,95300.0,79.3907,79.5484,79.1541,79.1541,95300.0
2014-10-13 12:00:00,100.4,100.51,99.9,100.05,167100.0,79.1699,79.2566,78.7756,78.8939,167100.0
2014-10-13 12:10:00,100.07,100.36,100.0,100.32,80300.0,78.9096,79.1383,78.8544,79.1068,80300.0
2014-10-13 12:20:00,100.31,100.73,100.28,100.72,106000.0,79.0989,79.4301,79.0752,79.4222,106000.0
2014-10-13 12:30:00,100.73,101.19,100.73,101.01,156700.0,79.4301,79.7928,79.4301,79.6509,156700.0
2014-10-13 12:40:00,101.01,101.27,100.83,100.87,111200.0,79.6509,79.8559,79.5089,79.5405,111200.0
2014-10-13 12:50:00,100.85,100.86,100.6,100.61,56100.0,79.5247,79.5326,79.3276,79.3355,56100.0
2014-10-13 13:00:00,100.61,100.78,100.51,100.56,118300.0,79.3355,79.4695,79.2566,79.296,118300.0
2014-10-13 13:10:00,100.57,100.61,100.14,100.33,93000.0,79.3039,79.3355,78.9648,79.1147,93000.0
2014-10-13 13:20:00,100.31,100.64,100.16,100.62,102100.0,79.0989,79.3591,78.9806,79.3433,102100.0
2014-10-13 13:30:00,100.62,100.67,100.46,100.61,57400.0,79.3433,79.3828,79.2172,79.3355,57400.0
2014-10-13 13:40:00,100.64,100.67,100.24,100.26,102900.0,79.3591,79.3828,79.0437,79.0595,102900.0
2014-10-13 13:50:00,100.26,100.39,99.96,100.2,76100.0,79.0595,79.162,78.8229,79.0122,76100.0
2014-10-13 14:00:00,100.22,100.67,100.13,100.65,88100.0,79.0279,79.3828,78.957,79.367,88100.0
2014-10-13 14:10:00,100.66,100.66,100.13,100.16,93000.0,79.3749,79.3749,78.957,78.9806,93000.0
2014-10-13 14:20:00,100.14,100.38,100.07,100.31,84800.0,78.9648,79.1541,78.9096,79.0989,84800.0
2014-10-13 14:30:00,100.31,100.31,100.09,100.23,106300.0,79.0989,79.0989,78.9254,79.0358,106300.0
2014-10-13 14:40:00,100.24,100.25,99.97,100.0,94300.0,79.0437,79.0516,78.8308,78.8544,94300.0
2014-10-13 14:50:00,100.01,100.15,99.78,99.83,167900.0,78.8623,78.9727,78.681,78.7204,167900.0
2014-10-13 15:00:00,99.84,99.84,99.33,99.33,241500.0,78.7283,78.7283,78.3261,78.3261,241500.0
2014-10-13 15:10:00,99.34,99.52,99.17,99.37,211700.0,78.334,78.4759,78.2,78.3577,211700.0
2014-10-13 15:20:00,99.38,99.53,99.28,99.38,201700.0,78.3655,78.4838,78.2867,78.3655,201700.0
2014-10-13 15:30:00,99.39,99.39,98.24,98.27,496900.0,78.3734,78.3734,77.4666,77.4903,496900.0
2014-10-13 15:40:00,98.31,98.52,97.85,98.01,453100.0,77.5218,77.6874,77.1591,77.2852,453100.0
2014-10-13 15:50:00,98.02,98.17,97.84,98.07,687900.0,77.2931,77.4114,77.1512,77.3326,687900.0
2014-10-14 09:30:00,98.55,99.61,98.25,99.51,268200.0,77.7111,78.5469,77.4745,78.4681,268200.0
2014-10-14 09:40:00,99.56,99.66,99.08,99.09,175700.0,78.5075,78.5863,78.129,78.1369,175700.0
2014-10-14 09:50:00,99.08,99.17,98.36,98.54,154800.0,78.129,78.2,77.5612,77.7032,154800.0
2014-10-14 10:00:00,98.54,99.14,98.18,99.04,159500.0,77.7032,78.1763,77.4193,78.0974,159500.0
2014-10-14 10:10:00,99.07,99.17,98.63,98.73,92500.0,78.1211,78.2,77.7741,77.853,92500.0
2014-10-14 10:20:00,98.72,99.07,98.64,98.97,76600.0,77.8451,78.1211,77.782,78.0422,76600.0
2014-10-14 10:30:00,98.97,99.19,98.65,99.04,88800.0,78.0422,78.2157,77.7899,78.0974,88800.0
2014-10-14 10:40:00,99.06,99.19,98.77,99.1,164300.0,78.1132,78.2157,77.8845,78.1448,164300.0
2014-10-14 10:50:00,99.11,99.32,98.96,99.08,142300.0,78.1526,78.3182,78.0344,78.129,142300.0
2014-10-14 11:00:00,99.09,99.53,99.03,99.44,117400.0,78.1369,78.4838,78.0896,78.4129,117400.0
2014-10-14 11:10:00,99.43,99.93,99.38,99.78,132100.0,78.405,78.7992,78.3655,78.681,132100.0
2014-10-14 11:20:00,99.78,99.9,99.64,99.87,131300.0,78.681,78.7756,78.5706,78.7519,131300.0
2014-10-14 11:30:00,99.84,100.05,99.68,99.96,173300.0,78.7283,78.8939,78.6021,78.8229,173300.0
2014-10-14 11:40:00,99.97,100.34,99.94,100.28,209700.0,78.8308,79.1226,78.8071,79.0752,209700.0
2014-10-14 11:50:00,100.29,100.49,100.16,100.4,168900.0,79.0831,79.2408,78.9806,79.1699,168900.0
2014-10-14 12:00:00,100.4,100.55,100.35,100.5,150700.0,79.1699,79.2881,79.1304,79.2487,150700.0
2014-10-14 12:10:00,100.5,100.6,100.32,100.35,167500.0,79.2487,79.3276,79.1068,79.1304,167500.0
2014-10-14 12:20:00,100.32,100.37,99.93,99.94,111700.0,79.1068,79.1462,78.7992,78.8071,111700.0
2014-10-14 12:30:00,99.93,100.08,99.79,99.89,121700.0,78.7992,78.9175,78.6889,78.7677,121700.0
2014-10-14 12:40:00,99.87,100.22,99.84,100.2,87900.0,78.7519,79.0279,78.7283,79.0122,87900.0
2014-10-14 12:50:00,100.17,100.41,100.15,100.34,75000.0,78.9885,79.1777,78.9727,79.1226,75000.0
2014-10-14 13:00:00,100.36,100.5,100.26,100.43,96900.0,79.1383,79.2487,79.0595,79.1935,96900.0
2014-10-14 13:10:00,100.41,100.68,100.36,100.53,98900.0,79.1777,79.3907,79.1383,79.2724,98900.0
2014-10-14 13:20:00,100.53,100.53,100.25,100.32,88700.0,79.2724,79.2724,79.0516,79.1068,88700.0
2014-10-14 13:30:00,100.32,100.59,100.25,100.42,116500.0,79.1068,79.3197,79.0516,79.1856,116500.0
2014-10-14 13:40:00,100.42,100.69,100.38,100.62,164000.0,79.1856,79.3985,79.1541,79.3433,164000.0
2014-10-14 13:50:00,100.64,101.01,100.55,101.0,100800.0,79.3591,79.6509,79.2881,79.643,100800.0
2014-10-14 14:00:00,101.0,101.3,100.79,101.0,117800.0,79.643,79.8796,79.4774,79.643,117800.0
2014-10-14 14:10:00,100.99,101.27,100.97,101.18,81500.0,79.6351,79.8559,79.6193,79.7849,81500.0
2014-10-14 14:20:00,101.18,101.24,100.61,100.67,82900.0,79.7849,79.8322,79.3355,79.3828,82900.0
2014-10-14 14:30:00,100.68,100.82,100.48,100.79,110700.0,79.3907,79.5011,79.2329,79.4774,110700.0
2014-10-14 14:40:00,100.78,101.16,100.71,100.94,161700.0,79.4695,79.7692,79.4143,79.5957,161700.0
2014-10-14 14:50:00,100.96,101.02,100.38,100.48,132400.0,79.6114,79.6588,79.1541,79.2329,132400.0
2014-10-14 15:00:00,100.49,100.62,100.01,100.14,132400.0,79.2408,79.3433,78.8623,78.9648,132400.0
2014-10-14 15:10:00,100.15,100.28,100.09,100.19,127700.0,78.9727,79.0752,78.9254,79.0043,127700.0
2014-10-14 15:20:00,100.19,100.25,99.71,100.19,162900.0,79.0043,79.0516,78.6258,79.0043,162900.0
2014-10-14 15:30:00,100.18,100.74,100.03,100.72,241800.0,78.9964,79.438,78.8781,79.4222,241800.0
2014-10-14 15:40:00,100.71,100.78,100.29,100.48,316900.0,79.4143,79.4695,79.0831,79.2329,316900.0
2014-10-14 15:50:00,100.45,100.59,100.03,100.2,410900.0,79.2093,79.3197,78.8781,79.0122,410900.0
2014-10-15 09:30:00,98.75,98.81,96.17,97.16,482600.0,77.8688,77.9161,75.8343,76.615,482600.0
2014-10-15 09:40:00,97.13,99.07,97.05,99.05,235600.0,76.5913,78.1211,76.5282,78.1053,235600.0
2014-10-15 09:50:00,99.05,99.47,98.86,99.34,154600.0,78.1053,78.4365,77.9555,78.334,154600.0
2014-10-15 10:00:00,99.29,100.06,99.05,99.1,154000.0,78.2946,78.9018,78.1053,78.1448,154000.0
2014-10-15 10:10:00,99.1,99.42,98.7,98.84,141000.0,78.1448,78.3971,77.8293,77.9397,141000.0
2014-10-15 10:20:00,98.86,99.17,98.68,98.97,94300.0,77.9555,78.2,77.8136,78.0422,94300.0
2014-10-15 10:30:00,98.92,99.03,98.44,98.9,115700.0,78.0028,78.0896,77.6243,77.987,115700.0
2014-10-15 10:40:00,98.9,99.09,98.28,98.48,172700.0,77.987,78.1369,77.4982,77.6559,172700.0
2014-10-15 10:50:00,98.48,98.74,98.21,98.42,98900.0,77.6559,77.8609,77.443,77.6085,98900.0
2014-10-15 11:00:00,98.4,98.97,98.1,98.92,97600.0,77.5928,78.0422,77.3562,78.0028,97600.0
2014-10-15 11:10:00,98.87,98.93,98.19,98.24,132900.0,77.9634,78.0107,77.4272,77.4666,132900.0
2014-10-15 11:20:00,98.25,98.28,97.5,97.61,149600.0,77.4745,77.4982,76.8831,76.9698,149600.0
2014-10-15 11:30:00,97.61,98.01,97.45,97.83,154600.0,76.9698,77.2852,76.8437,77.1433,154600.0
2014-10-15 11:40:00,97.83,97.98,97.45,97.5,95200.0,77.1433,77.2616,76.8437,76.8831,95200.0
2014-10-15 11:50:00,97.5,98.21,97.41,98.19,96000.0,76.8831,77.443,76.8121,77.4272,96000.0
2014-10-15 12:00:00,98.16,98.28,97.91,98.22,72500.0,77.4035,77.4982,77.2064,77.4508,72500.0
2014-10-15 12:10:00,98.21,98.29,97.49,97.58,77400.0,77.443,77.506,76.8752,76.9462,77400.0
2014-10-15 12:20:00,97.56,98.02,97.53,97.77,84000.0,76.9304,77.2931,76.9067,77.096,84000.0
2014-10-15 12:30:00,97.75,97.86,97.54,97.66,80900.0,77.0802,77.167,76.9146,77.0093,80900.0
2014-10-15 12:40:00,97.65,97.75,97.28,97.54,83600.0,77.0014,77.0802,76.7096,76.9146,83600.0
2014-10-15 12:50:00,97.53,97.61,97.17,97.43,63100.0,76.9067,76.9698,76.6229,76.8279,63100.0
2014-10-15 13:00:00,97.41,97.88,97.29,97.78,63600.0,76.8121,77.1827,76.7175,77.1039,63600.0
2014-10-15 13:10:00,97.79,97.84,97.0,97.1,88000.0,77.1118,77.1512,76.4888,76.5677,88000.0
2014-10-15 13:20:00,97.06,97.24,96.67,96.84,130200.0,76.5361,76.6781,76.2286,76.3626,130200.0
2014-10-15 13:30:00,96.86,97.25,96.8,97.21,104900.0,76.3784,76.6859,76.3311,76.6544,104900.0
2014-10-15 13:40:00,97.21,97.71,97.07,97.7,90100.0,76.6544,77.0487,76.544,77.0408,90100.0
2014-10-15 13:50:00,97.76,97.92,97.43,97.48,101600.0,77.0881,77.2143,76.8279,76.8673,101600.0
2014-10-15 14:00:00,97.47,97.48,96.92,97.26,122700.0,76.8594,76.8673,76.4257,76.6938,122700.0
2014-10-15 14:10:00,97.24,98.18,97.23,98.09,76400.0,76.6781,77.4193,76.6702,77.3483,76400.0
2014-10-15 14:20:00,98.09,98.18,97.51,97.75,104300.0,77.3483,77.4193,76.891,77.0802,104300.0
2014-10-15 14:30:00,97.8,98.59,97.65,98.52,84200.0,77.1196,77.7426,77.0014,77.6874,84200.0
2014-10-15 14:40:00,98.51,98.65,98.18,98.46,100400.0,77.6795,77.7899,77.4193,77.6401,100400.0
2014-10-15 14:50:00,98.44,98.78,98.39,98.56,223800.0,77.6243,77.8924,77.5849,77.7189,223800.0
2014-10-15 15:00:00,98.56,98.91,98.43,98.75,104400.0,77.7189,77.9949,77.6164,77.8688,104400.0
2014-10-15 15:10:00,98.75,99.01,98.28,98.5,180700.0,77.8688,78.0738,77.4982,77.6716,180700.0
2014-10-15 15:20:00,98.52,99.5,98.43,99.48,131000.0,77.6874,78.4602,77.6164,78.4444,131000.0
2014-10-15 15:30:00,99.47,99.94,99.17,99.85,195900.0,78.4365,78.8071,78.2,78.7362,195900.0
2014-10-15 15:40:00,99.86,100.23,99.59,99.68,217300.0,78.7441,79.0358,78.5311,78.6021,217300.0
2014-10-15 15:50:00,99.67,99.99,99.47,99.69,248600.0,78.5942,78.8466,78.4365,78.61,248600.0
2014-10-16 09:30:00,98.22,99.6,98.0,99.46,266900.0,77.4508,78.539,77.2774,78.4286,266900.0
2014-10-16 09:40:00,99.43,99.89,99.0,99.74,178700.0,78.405,78.7677,78.0659,78.6494,178700.0
2014-10-16 09:50:00,99.76,100.33,99.7,100.24,174100.0,78.6652,79.1147,78.6179,79.0437,174100.0
2014-10-16 10:00:00,100.24,100.54,99.74,100.07,134500.0,79.0437,79.2803,78.6494,78.9096,134500.0
2014-10-16 10:10:00,100.08,100.08,99.18,99.74,98100.0,78.9175,78.9175,78.2078,78.6494,98100.0
2014-10-16 10:20:00,99.73,101.14,99.6,100.76,174200.0,78.6415,79.7534,78.539,79.4537,174200.0
2014-10-16 10:30:00,100.72,101.01,100.52,100.64,159700.0,79.4222,79.6509,79.2645,79.3591,159700.0
2014-10-16 10:40:00,100.67,101.77,100.42,101.68,126600.0,79.3828,80.2502,79.1856,80.1792,126600.0
2014-10-16 10:50:00,101.64,102.0,101.5,101.6,146700.0,80.1477,80.4315,80.0373,80.1161,146700.0
2014-10-16 11:00:00,101.59,101.9,101.5,101.72,198700.0,80.1082,80.3527,80.0373,80.2107,198700.0
2014-10-16 11:10:00,101.73,102.49,101.64,102.38,172500.0,80.2186,80.8179,80.1477,80.7312,172500.0
2014-10-16 11:20:00,102.3,102.57,102.07,102.54,173600.0,80.6681,80.881,80.4867,80.8573,173600.0
2014-10-16 11:30:00,102.53,102.74,101.93,101.96,251500.0,80.8495,81.0151,80.3763,80.4,251500.0
2014-10-16 11:40:00,101.9,102.5,101.9,101.98,166600.0,80.3527,80.8258,80.3527,80.4158,166600.0
2014-10-16 11:50:00,101.98,102.24,101.89,102.02,173400.0,80.4158,80.6208,80.3448,80.4473,173400.0
2014-10-16 12:00:00,102.03,102.25,101.61,102.14,116200.0,80.4552,80.6287,80.124,80.5419,116200.0
2014-10-16 12:10:00,102.13,102.38,101.91,102.13,89000.0,80.534,80.7312,80.3606,80.534,89000.0
2014-10-16 12:20:00,102.12,102.54,102.12,102.25,128100.0,80.5262,80.8573,80.5262,80.6287,128100.0
2014-10-16 12:30:00,102.23,102.56,102.21,102.33,151200.0,80.6129,80.8731,80.5971,80.6918,151200.0
2014-10-16 12:40:00,102.33,102.78,102.33,102.76,134100.0,80.6918,81.0466,80.6918,81.0308,134100.0
2014-10-16 12:50:00,102.76,103.09,102.63,102.96,128700.0,81.0308,81.291,80.9283,81.1885,128700.0
2014-10-16 13:00:00,102.92,103.64,102.87,103.53,194700.0,81.157,81.7247,81.1176,81.638,194700.0
2014-10-16 13:10:00,103.49,103.9,103.32,103.9,189200.0,81.6065,81.9298,81.4724,81.9298,189200.0
2014-10-16 13:20:00,103.91,104.65,103.83,104.63,268000.0,81.9377,82.5212,81.8746,82.5054,268000.0
2014-10-16 13:30:00,104.62,105.27,104.57,104.63,294300.0,82.4975,83.0101,82.4581,82.5054,294300.0
2014-10-16 13:40:00,104.63,105.02,104.41,104.82,171000.0,82.5054,82.8129,82.3319,82.6552,171000.0
2014-10-16 13:50:00,104.79,104.86,104.01,104.07,199100.0,82.6316,82.6868,82.0165,82.0638,199100.0
2014-10-16 14:00:00,104.07,104.49,103.87,104.49,188200.0,82.0638,82.395,81.9061,82.395,188200.0
2014-10-16 14:10:00,104.47,104.7,104.29,104.43,203900.0,82.3792,82.5606,82.2373,82.3477,203900.0
2014-10-16 14:20:00,104.46,104.47,104.0,104.26,148400.0,82.3714,82.3792,82.0086,82.2136,148400.0
2014-10-16 14:30:00,104.27,104.47,104.11,104.23,115900.0,82.2215,82.3792,82.0954,82.19,115900.0
2014-10-16 14:40:00,104.22,104.22,103.69,103.73,265000.0,82.1821,82.1821,81.7642,81.7957,265000.0
2014-10-16 14:50:00,103.73,104.12,103.69,104.06,207200.0,81.7957,82.1032,81.7642,82.0559,207200.0
2014-10-16 15:00:00,104.04,104.33,103.68,104.25,267600.0,82.0402,82.2688,81.7563,82.2058,267600.0
2014-10-16 15:10:00,104.25,104.71,104.12,104.3,220600.0,82.2058,82.5685,82.1032,82.2452,220600.0
2014-10-16 15:20:00,104.3,104.67,104.27,104.56,235300.0,82.2452,82.5369,82.2215,82.4502,235300.0
2014-10-16 15:30:00,104.57,104.6,103.98,104.03,314500.0,82.4581,82.4818,81.9929,82.0323,314500.0
2014-10-16 15:40:00,104.03,104.39,104.03,104.15,365300.0,82.0323,82.3162,82.0323,82.1269,365300.0
2014-10-16 15:50:00,104.15,104.48,103.85,104.0,634800.0,82.1269,82.3871,81.8903,82.0086,634800.0
2014-10-17 09:30:00,105.95,106.97,105.65,106.94,666600.0,83.5463,84.3506,83.3097,84.3269,666600.0
2014-10-17 09:40:00,106.94,106.94,106.21,106.57,385400.0,84.3269,84.3269,83.7513,84.0352,385400.0
2014-10-17 09:50:00,106.58,106.83,106.39,106.41,223100.0,84.0431,84.2402,83.8932,83.909,223100.0
2014-10-17 10:00:00,106.41,106.48,105.87,106.18,296200.0,83.909,83.9642,83.4832,83.7277,296200.0
2014-10-17 10:10:00,106.16,106.72,106.15,106.45,184800.0,83.7119,84.1535,83.704,83.9406,184800.0
2014-10-17 10:20:00,106.46,106.9,106.27,106.9,105900.0,83.9484,84.2954,83.7986,84.2954,105900.0
2014-10-17 10:30:00,106.9,106.98,106.37,106.37,120500.0,84.2954,84.3585,83.8775,83.8775,120500.0
2014-10-17 10:40:00,106.37,106.54,106.19,106.19,128800.0,83.8775,84.0115,83.7355,83.7355,128800.0
2014-10-17 10:50:00,106.18,106.44,106.14,106.39,112400.0,83.7277,83.9327,83.6961,83.8932,112400.0
2014-10-17 11:00:00,106.38,106.6,106.32,106.53,104800.0,83.8854,84.0588,83.838,84.0036,104800.0
2014-10-17 11:10:00,106.54,106.73,106.43,106.73,85900.0,84.0115,84.1614,83.9248,84.1614,85900.0
2014-10-17 11:20:00,106.73,106.75,106.48,106.61,78500.0,84.1614,84.1771,83.9642,84.0667,78500.0
2014-10-17 11:30:00,106.59,106.8,106.42,106.76,72100.0,84.051,84.2165,83.9169,84.185,72100.0
2014-10-17 11:40:00,106.76,106.84,106.61,106.77,65500.0,84.185,84.2481,84.0667,84.1929,65500.0
2014-10-17 11:50:00,106.76,106.76,106.41,106.47,61600.0,84.185,84.185,83.909,83.9563,61600.0
2014-10-17 12:00:00,106.47,106.6,106.46,106.51,107000.0,83.9563,84.0588,83.9484,83.9879,107000.0
2014-10-17 12:10:00,106.5,106.53,106.16,106.16,69800.0,83.98,84.0036,83.7119,83.7119,69800.0
2014-10-17 12:20:00,106.17,106.48,106.12,106.48,100200.0,83.7198,83.9642,83.6803,83.9642,100200.0
2014-10-17 12:30:00,106.48,106.7,106.4,106.65,106900.0,83.9642,84.1377,83.9011,84.0983,106900.0
2014-10-17 12:40:00,106.65,106.7,106.51,106.65,93500.0,84.0983,84.1377,83.9879,84.0983,93500.0
2014-10-17 12:50:00,106.63,106.69,106.44,106.58,89300.0,84.0825,84.1298,83.9327,84.0431,89300.0
2014-10-17 13:00:00,106.58,106.67,106.41,106.41,116000.0,84.0431,84.114,83.909,83.909,116000.0
2014-10-17 13:10:00,106.41,106.51,106.16,106.46,89100.0,83.909,83.9879,83.7119,83.9484,89100.0
2014-10-17 13:20:00,106.46,106.47,106.02,106.04,144000.0,83.9484,83.9563,83.6015,83.6173,144000.0
2014-10-17 13:30:00,106.05,106.28,105.94,106.24,67700.0,83.6251,83.8065,83.5384,83.775,67700.0
2014-10-17 13:40:00,106.24,106.27,106.06,106.1,71700.0,83.775,83.7986,83.633,83.6646,71700.0
2014-10-17 13:50:00,106.11,106.3,106.01,106.23,112900.0,83.6725,83.8223,83.5936,83.7671,112900.0
2014-10-17 14:00:00,106.23,106.23,105.64,105.81,126400.0,83.7671,83.7671,83.3018,83.4359,126400.0
2014-10-17 14:10:00,105.8,106.35,105.76,106.05,101100.0,83.428,83.8617,83.3965,83.6251,101100.0
2014-10-17 14:20:00,106.04,106.42,106.02,106.27,87200.0,83.6173,83.9169,83.6015,83.7986,87200.0
2014-10-17 14:30:00,106.28,106.48,106.16,106.31,89100.0,83.8065,83.9642,83.7119,83.8302,89100.0
2014-10-17 14:40:00,106.3,106.56,106.2,106.49,78600.0,83.8223,84.0273,83.7434,83.9721,78600.0
2014-10-17 14:50:00,106.47,106.64,106.44,106.62,161100.0,83.9563,84.0904,83.9327,84.0746,161100.0
2014-10-17 15:00:00,106.62,106.63,106.16,106.46,197600.0,84.0746,84.0825,83.7119,83.9484,197600.0
2014-10-17 15:10:00,106.45,106.7,106.41,106.56,157900.0,83.9406,84.1377,83.909,84.0273,157900.0
2014-10-17 15:20:00,106.54,106.63,106.42,106.56,136200.0,84.0115,84.0825,83.9169,84.0273,136200.0
2014-10-17 15:30:00,106.58,106.84,106.51,106.68,176400.0,84.0431,84.2481,83.9879,84.1219,176400.0
2014-10-17 15:40:00,106.67,106.86,106.59,106.72,223300.0,84.114,84.2639,84.051,84.1535,223300.0
2014-10-17 15:50:00,106.71,106.76,106.41,106.41,434200.0,84.1456,84.185,83.909,83.909,434200.0
2014-10-20 09:30:00,105.6,106.25,105.44,106.13,167500.0,83.2703,83.7828,83.1441,83.6882,167500.0
2014-10-20 09:40:00,106.12,106.39,105.98,105.98,120300.0,83.6803,83.8932,83.5699,83.5699,120300.0
2014-10-20 09:50:00,105.96,106.28,105.81,106.15,63400.0,83.5542,83.8065,83.4359,83.704,63400.0
2014-10-20 10:00:00,106.16,106.22,105.68,105.77,81100.0,83.7119,83.7592,83.3334,83.4043,81100.0
2014-10-20 10:10:00,105.71,106.0,105.6,105.74,76900.0,83.357,83.5857,83.2703,83.3807,76900.0
2014-10-20 10:20:00,105.75,106.29,105.71,106.1,63400.0,83.3886,83.8144,83.357,83.6646,63400.0
2014-10-20 10:30:00,106.12,106.24,105.68,105.76,63800.0,83.6803,83.775,83.3334,83.3965,63800.0
2014-10-20 10:40:00,105.81,106.23,105.8,106.01,58100.0,83.4359,83.7671,83.428,83.5936,58100.0
2014-10-20 10:50:00,106.01,106.06,105.75,105.89,53600.0,83.5936,83.633,83.3886,83.499,53600.0
2014-10-20 11:00:00,105.89,105.89,105.64,105.79,70700.0,83.499,83.499,83.3018,83.4201,70700.0
2014-10-20 11:10:00,105.79,106.0,105.54,105.99,52100.0,83.4201,83.5857,83.223,83.5778,52100.0
2014-10-20 11:20:00,105.98,106.13,105.82,105.85,70700.0,83.5699,83.6882,83.4438,83.4674,70700.0
2014-10-20 11:30:00,105.86,105.9,105.6,105.82,72200.0,83.4753,83.5069,83.2703,83.4438,72200.0
2014-10-20 11:40:00,105.8,106.04,105.75,105.9,51900.0,83.428,83.6173,83.3886,83.5069,51900.0
2014-10-20 11:50:00,105.91,105.98,105.81,105.98,30100.0,83.5147,83.5699,83.4359,83.5699,30100.0
2014-10-20 12:00:00,105.95,105.99,105.75,105.77,42500.0,83.5463,83.5778,83.3886,83.4043,42500.0
2014-10-20 12:10:00,105.77,105.88,105.69,105.76,39200.0,83.4043,83.4911,83.3413,83.3965,39200.0
2014-10-20 12:20:00,105.8,105.86,105.68,105.76,50100.0,83.428,83.4753,83.3334,83.3965,50100.0
2014-10-20 12:30:00,105.74,105.76,105.53,105.53,55400.0,83.3807,83.3965,83.2151,83.2151,55400.0
2014-10-20 12:40:00,105.55,105.65,105.45,105.6,46100.0,83.2309,83.3097,83.152,83.2703,46100.0
2014-10-20 12:50:00,105.63,105.64,105.27,105.31,50200.0,83.294,83.3018,83.0101,83.0416,50200.0
2014-10-20 13:00:00,105.3,105.43,105.29,105.43,73700.0,83.0337,83.1362,83.0258,83.1362,73700.0
2014-10-20 13:10:00,105.42,105.7,105.39,105.7,41200.0,83.1284,83.3492,83.1047,83.3492,41200.0
2014-10-20 13:20:00,105.68,105.9,105.6,105.83,35500.0,83.3334,83.5069,83.2703,83.4517,35500.0
2014-10-20 13:30:00,105.83,106.04,105.81,105.98,30700.0,83.4517,83.6173,83.4359,83.5699,30700.0
2014-10-20 13:40:00,105.99,106.05,105.78,105.82,35500.0,83.5778,83.6251,83.4122,83.4438,35500.0
2014-10-20 13:50:00,105.83,106.04,105.81,105.94,33800.0,83.4517,83.6173,83.4359,83.5384,33800.0
2014-10-20 14:00:00,105.95,106.21,105.94,106.07,46100.0,83.5463,83.7513,83.5384,83.6409,46100.0
2014-10-20 14:10:00,106.07,106.19,105.93,105.93,48300.0,83.6409,83.7355,83.5305,83.5305,48300.0
2014-10-20 14:20:00,105.93,106.05,105.83,105.9,51800.0,83.5305,83.6251,83.4517,83.5069,51800.0
2014-10-20 14:30:00,105.9,106.0,105.88,106.0,40100.0,83.5069,83.5857,83.4911,83.5857,40100.0
2014-10-20 14:40:00,106.0,106.13,105.94,106.08,66200.0,83.5857,83.6882,83.5384,83.6488,66200.0
2014-10-20 14:50:00,106.09,106.25,106.02,106.2,54900.0,83.6567,83.7828,83.6015,83.7434,54900.0
2014-10-20 15:00:00,106.2,106.45,106.2,106.35,71400.0,83.7434,83.9406,83.7434,83.8617,71400.0
2014-10-20 15:10:00,106.37,106.49,106.32,106.34,92600.0,83.8775,83.9721,83.838,83.8538,92600.0
2014-10-20 15:20:00,106.34,106.34,105.8,105.86,121100.0,83.8538,83.8538,83.428,83.4753,121100.0
2014-10-20 15:30:00,105.87,106.27,105.87,106.26,107200.0,83.4832,83.7986,83.4832,83.7907,107200.0
2014-10-20 15:40:00,106.3,106.47,106.2,106.28,155100.0,83.8223,83.9563,83.7434,83.8065,155100.0
2014-10-20 15:50:00,106.27,106.33,106.13,106.16,245100.0,83.7986,83.8459,83.6882,83.7119,245100.0
2014-10-21 09:30:00,107.29,107.96,107.14,107.69,219000.0,84.6029,85.1313,84.4847,84.9184,219000.0
2014-10-21 09:40:00,107.69,107.83,107.33,107.78,62500.0,84.9184,85.0287,84.6345,84.9893,62500.0
2014-10-21 09:50:00,107.82,108.2,107.82,107.9,73600.0,85.0209,85.3205,85.0209,85.0839,73600.0
2014-10-21 10:00:00,107.86,107.96,107.55,107.96,67300.0,85.0524,85.1313,84.808,85.1313,67300.0
2014-10-21 10:10:00,107.96,108.06,107.68,107.68,101700.0,85.1313,85.2101,84.9105,84.9105,101700.0
2014-10-21 10:20:00,107.72,107.88,107.61,107.64,68300.0,84.942,85.0682,84.8553,84.8789,68300.0
2014-10-21 10:30:00,107.66,107.91,107.66,107.84,54000.0,84.8947,85.0918,84.8947,85.0366,54000.0
2014-10-21 10:40:00,107.84,108.26,107.84,108.23,66600.0,85.0366,85.3678,85.0366,85.3442,66600.0
2014-10-21 10:50:00,108.23,108.32,108.13,108.16,99200.0,85.3442,85.4151,85.2653,85.289,99200.0
2014-10-21 11:00:00,108.17,108.34,108.14,108.33,57700.0,85.2969,85.4309,85.2732,85.423,57700.0
2014-10-21 11:10:00,108.32,108.32,108.14,108.23,49700.0,85.4151,85.4151,85.2732,85.3442,49700.0
2014-10-21 11:20:00,108.23,108.35,108.18,108.3,46800.0,85.3442,85.4388,85.3047,85.3994,46800.0
2014-10-21 11:30:00,108.32,108.52,108.27,108.39,77100.0,85.4151,85.5728,85.3757,85.4703,77100.0
2014-10-21 11:40:00,108.39,108.5,108.33,108.4,54200.0,85.4703,85.5571,85.423,85.4782,54200.0
2014-10-21 11:50:00,108.4,108.53,108.37,108.53,74000.0,85.4782,85.5807,85.4546,85.5807,74000.0
2014-10-21 12:00:00,108.53,108.7,108.46,108.67,56900.0,85.5807,85.7148,85.5255,85.6911,56900.0
2014-10-21 12:10:00,108.67,108.87,108.65,108.87,42100.0,85.6911,85.8488,85.6754,85.8488,42100.0
2014-10-21 12:20:00,108.87,108.89,108.66,108.72,53800.0,85.8488,85.8646,85.6832,85.7306,53800.0
2014-10-21 12:30:00,108.7,108.73,108.56,108.64,49800.0,85.7148,85.7384,85.6044,85.6675,49800.0
2014-10-21 12:40:00,108.66,108.66,108.46,108.53,44100.0,85.6832,85.6832,85.5255,85.5807,44100.0
2014-10-21 12:50:00,108.53,108.55,108.31,108.43,56100.0,85.5807,85.5965,85.4073,85.5019,56100.0
2014-10-21 13:00:00,108.41,108.48,108.33,108.36,65500.0,85.4861,85.5413,85.423,85.4467,65500.0
2014-10-21 13:10:00,108.37,108.41,108.0,108.01,78300.0,85.4546,85.4861,85.1628,85.1707,78300.0
2014-10-21 13:20:00,108.01,108.09,107.83,107.91,92300.0,85.1707,85.2338,85.0287,85.0918,92300.0
2014-10-21 13:30:00,107.94,108.31,107.91,108.24,89800.0,85.1155,85.4073,85.0918,85.3521,89800.0
2014-10-21 13:40:00,108.27,108.43,108.21,108.25,52500.0,85.3757,85.5019,85.3284,85.3599,52500.0
2014-10-21 13:50:00,108.25,108.37,108.19,108.25,47800.0,85.3599,85.4546,85.3126,85.3599,47800.0
2014-10-21 14:00:00,108.26,108.46,108.22,108.45,60200.0,85.3678,85.5255,85.3363,85.5176,60200.0
2014-10-21 14:10:00,108.47,108.58,108.39,108.5,63500.0,85.5334,85.6202,85.4703,85.5571,63500.0
2014-10-21 14:20:00,108.51,108.55,108.45,108.46,67900.0,85.565,85.5965,85.5176,85.5255,67900.0
2014-10-21 14:30:00,108.46,108.71,108.42,108.68,72600.0,85.5255,85.7227,85.494,85.699,72600.0
2014-10-21 14:40:00,108.69,108.84,108.64,108.67,107400.0,85.7069,85.8252,85.6675,85.6911,107400.0
2014-10-21 14:50:00,108.66,108.77,108.63,108.63,84600.0,85.6832,85.77,85.6596,85.6596,84600.0
2014-10-21 15:00:00,108.63,108.68,108.56,108.59,112700.0,85.6596,85.699,85.6044,85.628,112700.0
2014-10-21 15:10:00,108.61,108.92,108.58,108.87,88700.0,85.6438,85.8883,85.6202,85.8488,88700.0
2014-10-21 15:20:00,108.87,108.88,108.7,108.81,147300.0,85.8488,85.8567,85.7148,85.8015,147300.0
2014-10-21 15:30:00,108.83,108.83,108.67,108.69,143900.0,85.8173,85.8173,85.6911,85.7069,143900.0
2014-10-21 15:40:00,108.69,108.83,108.67,108.83,185800.0,85.7069,85.8173,85.6911,85.8173,185800.0
2014-10-21 15:50:00,108.81,108.89,108.73,108.84,275500.0,85.8015,85.8646,85.7384,85.8252,275500.0
2014-10-22 09:30:00,108.53,109.12,107.66,108.26,259200.0,85.5807,86.046,84.8947,85.3678,259200.0
2014-10-22 09:40:00,108.26,108.61,108.23,108.37,159200.0,85.3678,85.6438,85.3442,85.4546,159200.0
2014-10-22 09:50:00,108.36,108.42,107.99,108.0,109000.0,85.4467,85.494,85.1549,85.1628,109000.0
2014-10-22 10:00:00,107.99,108.02,107.45,107.49,177900.0,85.1549,85.1786,84.7291,84.7606,177900.0
2014-10-22 10:10:00,107.49,107.6,107.41,107.6,133100.0,84.7606,84.8474,84.6976,84.8474,133100.0
2014-10-22 10:20:00,107.6,108.13,107.6,107.99,126900.0,84.8474,85.2653,84.8474,85.1549,126900.0
2014-10-22 10:30:00,107.96,108.04,107.77,108.04,97100.0,85.1313,85.1943,84.9814,85.1943,97100.0
2014-10-22 10:40:00,108.03,108.11,107.96,107.99,87800.0,85.1865,85.2495,85.1313,85.1549,87800.0
2014-10-22 10:50:00,107.98,108.03,107.84,107.87,103200.0,85.147,85.1865,85.0366,85.0603,103200.0
2014-10-22 11:00:00,107.87,107.96,107.85,107.94,98900.0,85.0603,85.1313,85.0445,85.1155,98900.0
2014-10-22 11:10:00,107.94,108.18,107.92,108.06,90300.0,85.1155,85.3047,85.0997,85.2101,90300.0
2014-10-22 11:20:00,108.06,108.07,107.92,107.92,53900.0,85.2101,85.218,85.0997,85.0997,53900.0
2014-10-22 11:30:00,107.92,107.99,107.85,107.92,76900.0,85.0997,85.1549,85.0445,85.0997,76900.0
2014-10-22 11:40:00,107.91,108.04,107.91,108.01,92500.0,85.0918,85.1943,85.0918,85.1707,92500.0
2014-10-22 11:50:00,108.01,108.1,107.98,108.01,93800.0,85.1707,85.2417,85.147,85.1707,93800.0
2014-10-22 12:00:00,108.01,108.28,108.01,108.2,64400.0,85.1707,85.3836,85.1707,85.3205,64400.0
2014-10-22 12:10:00,108.19,108.23,107.85,107.85,71000.0,85.3126,85.3442,85.0445,85.0445,71000.0
2014-10-22 12:20:00,107.84,107.97,107.81,107.93,63500.0,85.0366,85.1391,85.013,85.1076,63500.0
2014-10-22 12:30:00,107.93,108.01,107.85,107.86,57500.0,85.1076,85.1707,85.0445,85.0524,57500.0
2014-10-22 12:40:00,107.85,107.86,107.44,107.46,112000.0,85.0445,85.0524,84.7212,84.737,112000.0
2014-10-22 12:50:00,107.45,107.53,107.35,107.51,87000.0,84.7291,84.7922,84.6502,84.7764,87000.0
2014-10-22 13:00:00,107.52,107.79,107.47,107.78,123900.0,84.7843,84.9972,84.7449,84.9893,123900.0
2014-10-22 13:10:00,107.78,107.79,107.56,107.59,59800.0,84.9893,84.9972,84.8158,84.8395,59800.0
2014-10-22 13:20:00,107.57,107.6,107.18,107.19,120600.0,84.8237,84.8474,84.5162,84.5241,120600.0
2014-10-22 13:30:00,107.21,107.48,107.11,107.48,67600.0,84.5399,84.7528,84.461,84.7528,67600.0
2014-10-22 13:40:00,107.49,107.64,107.49,107.52,52100.0,84.7606,84.8789,84.7606,84.7843,52100.0
2014-10-22 13:50:00,107.53,107.59,107.42,107.44,67100.0,84.7922,84.8395,84.7054,84.7212,67100.0
2014-10-22 14:00:00,107.42,107.48,107.31,107.45,73900.0,84.7054,84.7528,84.6187,84.7291,73900.0
2014-10-22 14:10:00,107.44,107.54,107.33,107.38,55100.0,84.7212,84.8001,84.6345,84.6739,55100.0
2014-10-22 14:20:00,107.38,107.48,107.27,107.32,54300.0,84.6739,84.7528,84.5872,84.6266,54300.0
2014-10-22 14:30:00,107.33,107.37,107.21,107.23,56000.0,84.6345,84.666,84.5399,84.5556,56000.0
2014-10-22 14:40:00,107.24,107.47,107.17,107.37,86000.0,84.5635,84.7449,84.5083,84.666,86000.0
2014-10-22 14:50:00,107.36,107.4,107.21,107.39,79500.0,84.6581,84.6897,84.5399,84.6818,79500.0
2014-10-22 15:00:00,107.34,107.38,107.14,107.15,132900.0,84.6424,84.6739,84.4847,84.4925,132900.0
2014-10-22 15:10:00,107.15,107.3,107.01,107.01,142300.0,84.4925,84.6108,84.3821,84.3821,142300.0
2014-10-22 15:20:00,107.02,107.04,106.86,106.89,193600.0,84.39,84.4058,84.2639,84.2875,193600.0
2014-10-22 15:30:00,106.9,106.94,106.72,106.88,282300.0,84.2954,84.3269,84.1535,84.2796,282300.0
2014-10-22 15:40:00,106.88,106.88,106.7,106.72,242800.0,84.2796,84.2796,84.1377,84.1535,242800.0
2014-10-22 15:50:00,106.73,106.9,106.71,106.81,406200.0,84.1614,84.2954,84.1456,84.2244,406200.0
2014-10-23 09:30:00,111.84,112.65,110.41,110.64,450700.0,88.1908,88.8295,87.0632,87.2446,450700.0
2014-10-23 09:40:00,110.65,111.1,110.17,110.48,267900.0,87.2524,87.6073,86.8739,87.1184,267900.0
2014-10-23 09:50:00,110.48,110.74,110.29,110.64,113700.0,87.1184,87.3234,86.9686,87.2446,113700.0
2014-10-23 10:00:00,110.64,111.25,110.55,111.05,127200.0,87.2446,87.7256,87.1736,87.5679,127200.0
2014-10-23 10:10:00,111.06,111.26,110.95,111.17,100200.0,87.5757,87.7335,87.489,87.6625,100200.0
2014-10-23 10:20:00,111.2,111.22,110.72,111.05,104500.0,87.6861,87.7019,87.3076,87.5679,104500.0
2014-10-23 10:30:00,111.05,111.11,110.8,110.87,95900.0,87.5679,87.6152,87.3707,87.4259,95900.0
2014-10-23 10:40:00,110.88,111.23,110.72,111.15,73300.0,87.4338,87.7098,87.3076,87.6467,73300.0
2014-10-23 10:50:00,111.1,111.37,111.1,111.34,129600.0,87.6073,87.8202,87.6073,87.7965,129600.0
2014-10-23 11:00:00,111.35,111.74,111.22,111.73,104500.0,87.8044,88.112,87.7019,88.1041,104500.0
2014-10-23 11:10:00,111.73,111.79,111.6,111.6,101400.0,88.1041,88.1514,88.0016,88.0016,101400.0
2014-10-23 11:20:00,111.61,111.79,111.44,111.46,119800.0,88.0094,88.1514,87.8754,87.8912,119800.0
2014-10-23 11:30:00,111.44,111.53,111.29,111.31,60600.0,87.8754,87.9464,87.7571,87.7729,60600.0
2014-10-23 11:40:00,111.32,111.5,111.25,111.49,49000.0,87.7808,87.9227,87.7256,87.9148,49000.0
2014-10-23 11:50:00,111.48,111.6,111.42,111.56,111100.0,87.9069,88.0016,87.8596,87.97,111100.0
2014-10-23 12:00:00,111.56,111.97,111.54,111.91,80300.0,87.97,88.2933,87.9542,88.246,80300.0
2014-10-23 12:10:00,111.92,111.96,111.81,111.89,70200.0,88.2539,88.2854,88.1672,88.2302,70200.0
2014-10-23 12:20:00,111.9,111.98,111.15,111.98,61000.0,88.2381,88.3012,87.6467,88.3012,61000.0
2014-10-23 12:30:00,111.97,111.97,111.76,111.9,50800.0,88.2933,88.2933,88.1277,88.2381,50800.0
2014-10-23 12:40:00,111.9,111.94,111.77,111.77,62800.0,88.2381,88.2697,88.1356,88.1356,62800.0
2014-10-23 12:50:00,111.78,111.9,111.41,111.45,115400.0,88.1435,88.2381,87.8517,87.8833,115400.0
2014-10-23 13:00:00,111.45,111.75,111.45,111.7,100300.0,87.8833,88.1198,87.8833,88.0804,100300.0
2014-10-23 13:10:00,111.7,111.71,111.47,111.47,62600.0,88.0804,88.0883,87.8991,87.8991,62600.0
2014-10-23 13:20:00,111.47,111.61,111.33,111.56,59700.0,87.8991,88.0094,87.7887,87.97,59700.0
2014-10-23 13:30:00,111.56,111.77,111.48,111.69,61500.0,87.97,88.1356,87.9069,88.0725,61500.0
2014-10-23 13:40:00,111.72,111.98,111.69,111.97,39500.0,88.0962,88.3012,88.0725,88.2933,39500.0
2014-10-23 13:50:00,111.96,112.1,111.88,112.0,83400.0,88.2854,88.3958,88.2224,88.317,83400.0
2014-10-23 14:00:00,111.99,112.24,111.78,111.78,94000.0,88.3091,88.5062,88.1435,88.1435,94000.0
2014-10-23 14:10:00,111.78,112.12,111.75,112.11,72600.0,88.1435,88.4116,88.1198,88.4037,72600.0
2014-10-23 14:20:00,112.09,112.37,112.01,112.31,86000.0,88.3879,88.6087,88.3249,88.5614,86000.0
2014-10-23 14:30:00,112.31,112.33,112.17,112.33,62900.0,88.5614,88.5772,88.451,88.5772,62900.0
2014-10-23 14:40:00,112.32,112.47,112.27,112.45,119300.0,88.5693,88.6876,88.5299,88.6718,119300.0
2014-10-23 14:50:00,112.45,112.46,111.7,111.83,234000.0,88.6718,88.6797,88.0804,88.1829,234000.0
2014-10-23 15:00:00,111.83,111.97,111.56,111.82,150900.0,88.1829,88.2933,87.97,88.175,150900.0
2014-10-23 15:10:00,111.82,112.26,111.74,112.01,137500.0,88.175,88.522,88.112,88.3249,137500.0
2014-10-23 15:20:00,112.01,112.25,111.8,112.2,326900.0,88.3249,88.5141,88.1593,88.4747,326900.0
2014-10-23 15:30:00,112.22,112.62,112.18,112.33,260000.0,88.4905,88.8059,88.4589,88.5772,260000.0
2014-10-23 15:40:00,112.31,112.43,112.21,112.38,342400.0,88.5614,88.6561,88.4826,88.6166,342400.0
2014-10-23 15:50:00,112.39,112.42,112.09,112.22,489400.0,88.6245,88.6482,88.3879,88.4905,489400.0
2014-10-24 09:30:00,112.81,113.0,112.04,112.9,159200.0,88.9557,89.1055,88.3485,89.0267,159200.0
2014-10-24 09:40:00,112.99,112.99,111.9,111.95,85800.0,89.0976,89.0976,88.2381,88.2776,85800.0
2014-10-24 09:50:00,111.94,112.31,111.89,112.24,85400.0,88.2697,88.5614,88.2302,88.5062,85400.0
2014-10-24 10:00:00,112.26,112.71,111.97,112.43,124800.0,88.522,88.8768,88.2933,88.6561,124800.0
2014-10-24 10:10:00,112.42,112.92,112.35,112.86,67300.0,88.6482,89.0424,88.593,88.9951,67300.0
2014-10-24 10:20:00,112.9,112.93,112.49,112.73,83900.0,89.0267,89.0503,88.7034,88.8926,83900.0
2014-10-24 10:30:00,112.74,113.1,112.74,113.09,89700.0,88.9005,89.1844,88.9005,89.1765,89700.0
2014-10-24 10:40:00,113.1,113.26,112.97,113.14,121200.0,89.1844,89.3105,89.0819,89.2159,121200.0
2014-10-24 10:50:00,113.14,113.43,113.05,113.19,92500.0,89.2159,89.4446,89.145,89.2553,92500.0
2014-10-24 11:00:00,113.16,113.24,113.06,113.1,100100.0,89.2317,89.2948,89.1528,89.1844,100100.0
2014-10-24 11:10:00,113.12,113.36,113.06,113.34,73600.0,89.2002,89.3894,89.1528,89.3736,73600.0
2014-10-24 11:20:00,113.35,113.38,113.07,113.11,53500.0,89.3815,89.4052,89.1607,89.1923,53500.0
2014-10-24 11:30:00,113.14,113.69,113.05,113.57,69300.0,89.2159,89.6496,89.145,89.555,69300.0
2014-10-24 11:40:00,113.55,113.81,113.55,113.62,97000.0,89.5392,89.7442,89.5392,89.5944,97000.0
2014-10-24 11:50:00,113.61,113.69,113.35,113.53,56800.0,89.5865,89.6496,89.3815,89.5235,56800.0
2014-10-24 12:00:00,113.54,113.71,113.52,113.69,62600.0,89.5313,89.6654,89.5156,89.6496,62600.0
2014-10-24 12:10:00,113.7,114.2,113.69,114.09,100500.0,89.6575,90.0518,89.6496,89.965,100500.0
2014-10-24 12:20:00,114.09,114.11,113.9,113.97,79400.0,89.965,89.9808,89.8152,89.8704,79400.0
2014-10-24 12:30:00,113.96,114.06,113.91,113.95,81300.0,89.8625,89.9414,89.8231,89.8546,81300.0
2014-10-24 12:40:00,113.96,114.08,113.94,113.98,42700.0,89.8625,89.9572,89.8468,89.8783,42700.0
2014-10-24 12:50:00,113.97,114.01,113.78,113.86,47400.0,89.8704,89.902,89.7206,89.7837,47400.0
2014-10-24 13:00:00,113.89,113.94,113.76,113.79,39100.0,89.8073,89.8468,89.7048,89.7285,39100.0
2014-10-24 13:10:00,113.75,113.83,113.66,113.7,63500.0,89.6969,89.76,89.626,89.6575,63500.0
2014-10-24 13:20:00,113.69,113.8,113.67,113.76,60800.0,89.6496,89.7364,89.6338,89.7048,60800.0
2014-10-24 13:30:00,113.76,114.03,113.72,114.03,157000.0,89.7048,89.9177,89.6733,89.9177,157000.0
2014-10-24 13:40:00,114.01,114.17,113.95,114.1,39400.0,89.902,90.0281,89.8546,89.9729,39400.0
2014-10-24 13:50:00,114.08,114.2,114.01,114.13,66000.0,89.9572,90.0518,89.902,89.9966,66000.0
2014-10-24 14:00:00,114.15,114.16,114.0,114.14,61100.0,90.0124,90.0202,89.8941,90.0045,61100.0
2014-10-24 14:10:00,114.15,114.28,114.13,114.26,83300.0,90.0124,90.1149,89.9966,90.0991,83300.0
2014-10-24 14:20:00,114.26,114.38,114.12,114.14,114400.0,90.0991,90.1937,89.9887,90.0045,114400.0
2014-10-24 14:30:00,114.15,114.2,114.05,114.16,82700.0,90.0124,90.0518,89.9335,90.0202,82700.0
2014-10-24 14:40:00,114.16,114.41,114.16,114.4,80300.0,90.0202,90.2174,90.0202,90.2095,80300.0
2014-10-24 14:50:00,114.41,114.41,114.16,114.24,78800.0,90.2174,90.2174,90.0202,90.0833,78800.0
2014-10-24 15:00:00,114.25,114.44,114.25,114.44,104900.0,90.0912,90.241,90.0912,90.241,104900.0
2014-10-24 15:10:00,114.46,114.46,114.36,114.38,126400.0,90.2568,90.2568,90.1779,90.1937,126400.0
2014-10-24 15:20:00,114.37,114.39,114.25,114.38,112300.0,90.1858,90.2016,90.0912,90.1937,112300.0
2014-10-24 15:30:00,114.39,114.53,114.39,114.41,134100.0,90.2016,90.312,90.2016,90.2174,134100.0
2014-10-24 15:40:00,114.39,114.62,114.39,114.48,182600.0,90.2016,90.383,90.2016,90.2726,182600.0
2014-10-24 15:50:00,114.49,114.59,114.41,114.53,343500.0,90.2805,90.3593,90.2174,90.312,343500.0
2014-10-27 09:30:00,114.39,114.39,113.42,113.87,152400.0,90.2016,90.2016,89.4367,89.7916,152400.0
2014-10-27 09:40:00,113.86,114.09,113.57,113.71,81200.0,89.7837,89.965,89.555,89.6654,81200.0
2014-10-27 09:50:00,113.72,113.79,113.38,113.79,81200.0,89.6733,89.7285,89.4052,89.7285,81200.0
2014-10-27 10:00:00,113.8,113.8,113.41,113.74,77800.0,89.7364,89.7364,89.4288,89.689,77800.0
2014-10-27 10:10:00,113.77,113.91,113.49,113.79,86600.0,89.7127,89.8231,89.4919,89.7285,86600.0
2014-10-27 10:20:00,113.79,113.92,113.75,113.86,55000.0,89.7285,89.831,89.6969,89.7837,55000.0
2014-10-27 10:30:00,113.87,113.88,113.37,113.68,102700.0,89.7916,89.7994,89.3973,89.6417,102700.0
2014-10-27 10:40:00,113.68,114.0,113.67,113.83,70400.0,89.6417,89.8941,89.6338,89.76,70400.0
2014-10-27 10:50:00,113.84,113.84,113.58,113.64,49300.0,89.7679,89.7679,89.5629,89.6102,49300.0
2014-10-27 11:00:00,113.65,113.77,113.6,113.77,37800.0,89.6181,89.7127,89.5787,89.7127,37800.0
2014-10-27 11:10:00,113.77,114.0,113.73,113.84,53800.0,89.7127,89.8941,89.6812,89.7679,53800.0
2014-10-27 11:20:00,113.85,114.15,113.75,114.15,50300.0,89.7758,90.0124,89.6969,90.0124,50300.0
2014-10-27 11:30:00,114.15,114.26,113.97,114.02,60300.0,90.0124,90.0991,89.8704,89.9098,60300.0
2014-10-27 11:40:00,114.0,114.17,113.97,114.08,44200.0,89.8941,90.0281,89.8704,89.9572,44200.0
2014-10-27 11:50:00,114.09,114.21,113.99,114.2,51300.0,89.965,90.0597,89.8862,90.0518,51300.0
2014-10-27 12:00:00,114.18,114.57,114.16,114.5,67200.0,90.036,90.3435,90.0202,90.2883,67200.0
2014-10-27 12:10:00,114.5,114.59,114.45,114.58,83500.0,90.2883,90.3593,90.2489,90.3514,83500.0
2014-10-27 12:20:00,114.6,114.65,114.4,114.4,97300.0,90.3672,90.4066,90.2095,90.2095,97300.0
2014-10-27 12:30:00,114.42,114.47,114.29,114.36,85900.0,90.2253,90.2647,90.1227,90.1779,85900.0
2014-10-27 12:40:00,114.35,114.35,114.02,114.07,53800.0,90.1701,90.1701,89.9098,89.9493,53800.0
2014-10-27 12:50:00,114.07,114.33,114.03,114.23,53700.0,89.9493,90.1543,89.9177,90.0754,53700.0
2014-10-27 13:00:00,114.24,114.6,114.24,114.59,60500.0,90.0833,90.3672,90.0833,90.3593,60500.0
2014-10-27 13:10:00,114.58,114.74,114.58,114.68,36800.0,90.3514,90.4776,90.3514,90.4303,36800.0
2014-10-27 13:20:00,114.69,114.69,114.22,114.23,43100.0,90.4382,90.4382,90.0675,90.0754,43100.0
2014-10-27 13:30:00,114.24,114.3,114.12,114.22,38700.0,90.0833,90.1306,89.9887,90.0675,38700.0
2014-10-27 13:40:00,114.22,114.32,114.18,114.25,64100.0,90.0675,90.1464,90.036,90.0912,64100.0
2014-10-27 13:50:00,114.26,114.33,114.18,114.32,65200.0,90.0991,90.1543,90.036,90.1464,65200.0
2014-10-27 14:00:00,114.31,114.42,114.27,114.37,43200.0,90.1385,90.2253,90.107,90.1858,43200.0
2014-10-27 14:10:00,114.38,114.44,114.35,114.42,49000.0,90.1937,90.241,90.1701,90.2253,49000.0
2014-10-27 14:20:00,114.41,114.45,114.25,114.31,39900.0,90.2174,90.2489,90.0912,90.1385,39900.0
2014-10-27 14:30:00,114.29,114.4,114.11,114.38,48500.0,90.1227,90.2095,89.9808,90.1937,48500.0
2014-10-27 14:40:00,114.37,114.41,114.2,114.27,48100.0,90.1858,90.2174,90.0518,90.107,48100.0
2014-10-27 14:50:00,114.27,114.35,114.08,114.18,46800.0,90.107,90.1701,89.9572,90.036,46800.0
2014-10-27 15:00:00,114.18,114.54,114.18,114.46,91800.0,90.036,90.3199,90.036,90.2568,91800.0
2014-10-27 15:10:00,114.48,114.6,114.41,114.58,73600.0,90.2726,90.3672,90.2174,90.3514,73600.0
2014-10-27 15:20:00,114.58,114.58,114.47,114.5,52800.0,90.3514,90.3514,90.2647,90.2883,52800.0
2014-10-27 15:30:00,114.51,114.64,114.39,114.6,117000.0,90.2962,90.3987,90.2016,90.3672,117000.0
2014-10-27 15:40:00,114.6,114.76,114.51,114.68,135700.0,90.3672,90.4934,90.2962,90.4303,135700.0
2014-10-27 15:50:00,114.68,114.94,114.56,114.81,294400.0,90.4303,90.6353,90.3357,90.5328,294400.0
2014-10-28 09:30:00,115.09,115.91,115.05,115.83,129400.0,90.7536,91.4002,90.722,91.3371,129400.0
2014-10-28 09:40:00,115.85,116.13,115.37,116.1,83400.0,91.3529,91.5737,90.9744,91.55,83400.0
2014-10-28 09:50:00,116.14,116.24,115.74,115.74,114800.0,91.5816,91.6604,91.2661,91.2661,114800.0
2014-10-28 10:00:00,115.75,116.16,115.56,115.63,83500.0,91.274,91.5973,91.1242,91.1794,83500.0
2014-10-28 10:10:00,115.63,115.77,115.5,115.5,54300.0,91.1794,91.2898,91.0769,91.0769,54300.0
2014-10-28 10:20:00,115.48,115.8,115.47,115.78,66200.0,91.0611,91.3134,91.0532,91.2977,66200.0
2014-10-28 10:30:00,115.76,115.99,115.68,115.88,58000.0,91.2819,91.4633,91.2188,91.3765,58000.0
2014-10-28 10:40:00,115.88,115.91,115.72,115.75,68200.0,91.3765,91.4002,91.2504,91.274,68200.0
2014-10-28 10:50:00,115.77,116.13,115.75,115.92,58700.0,91.2898,91.5737,91.274,91.4081,58700.0
2014-10-28 11:00:00,115.93,116.23,115.93,116.18,101600.0,91.416,91.6525,91.416,91.6131,101600.0
2014-10-28 11:10:00,116.18,116.32,116.14,116.29,105400.0,91.6131,91.7235,91.5816,91.6998,105400.0
2014-10-28 11:20:00,116.3,116.39,116.27,116.29,73900.0,91.7077,91.7787,91.6841,91.6998,73900.0
2014-10-28 11:30:00,116.3,116.43,116.24,116.38,72500.0,91.7077,91.8102,91.6604,91.7708,72500.0
2014-10-28 11:40:00,116.36,116.47,116.26,116.26,74200.0,91.755,91.8418,91.6762,91.6762,74200.0
2014-10-28 11:50:00,116.25,116.32,116.22,116.22,75500.0,91.6683,91.7235,91.6446,91.6446,75500.0
2014-10-28 12:00:00,116.22,116.35,116.12,116.12,81000.0,91.6446,91.7471,91.5658,91.5658,81000.0
2014-10-28 12:10:00,116.12,116.19,116.05,116.08,74500.0,91.5658,91.621,91.5106,91.5342,74500.0
2014-10-28 12:20:00,116.08,116.17,116.05,116.13,36500.0,91.5342,91.6052,91.5106,91.5737,36500.0
2014-10-28 12:30:00,116.13,116.16,115.84,115.88,60000.0,91.5737,91.5973,91.345,91.3765,60000.0
2014-10-28 12:40:00,115.88,115.97,115.78,115.89,55900.0,91.3765,91.4475,91.2977,91.3844,55900.0
2014-10-28 12:50:00,115.88,116.0,115.86,115.9,44800.0,91.3765,91.4712,91.3608,91.3923,44800.0
2014-10-28 13:00:00,115.89,115.95,115.81,115.91,46200.0,91.3844,91.4317,91.3213,91.4002,46200.0
2014-10-28 13:10:00,115.91,115.95,115.88,115.89,47200.0,91.4002,91.4317,91.3765,91.3844,47200.0
2014-10-28 13:20:00,115.89,115.99,115.89,115.97,32600.0,91.3844,91.4633,91.3844,91.4475,32600.0
2014-10-28 13:30:00,115.97,115.97,115.82,115.93,45900.0,91.4475,91.4475,91.3292,91.416,45900.0
2014-10-28 13:40:00,115.94,115.99,115.89,115.94,50300.0,91.4238,91.4633,91.3844,91.4238,50300.0
2014-10-28 13:50:00,115.94,116.0,115.91,115.95,54500.0,91.4238,91.4712,91.4002,91.4317,54500.0
2014-10-28 14:00:00,115.95,115.99,115.89,115.9,62300.0,91.4317,91.4633,91.3844,91.3923,62300.0
2014-10-28 14:10:00,115.9,115.93,115.79,115.79,76200.0,91.3923,91.416,91.3056,91.3056,76200.0
2014-10-28 14:20:00,115.79,115.96,115.75,115.94,80400.0,91.3056,91.4396,91.274,91.4238,80400.0
2014-10-28 14:30:00,115.94,116.0,115.83,115.86,62200.0,91.4238,91.4712,91.3371,91.3608,62200.0
2014-10-28 14:40:00,115.86,115.89,115.67,115.67,58700.0,91.3608,91.3844,91.2109,91.2109,58700.0
2014-10-28 14:50:00,115.69,115.76,115.65,115.73,63300.0,91.2267,91.2819,91.1952,91.2583,63300.0
2014-10-28 15:00:00,115.74,116.0,115.74,115.95,112400.0,91.2661,91.4712,91.2661,91.4317,112400.0
2014-10-28 15:10:00,115.98,116.12,115.91,116.08,101800.0,91.4554,91.5658,91.4002,91.5342,101800.0
2014-10-28 15:20:00,116.07,116.12,115.96,116.02,88800.0,91.5264,91.5658,91.4396,91.4869,88800.0
2014-10-28 15:30:00,116.04,116.2,116.04,116.2,130200.0,91.5027,91.6289,91.5027,91.6289,130200.0
2014-10-28 15:40:00,116.2,116.23,115.87,115.9,128300.0,91.6289,91.6525,91.3686,91.3923,128300.0
2014-10-28 15:50:00,115.91,116.12,115.9,116.12,221600.0,91.4002,91.5658,91.3923,91.5658,221600.0
2014-10-29 09:30:00,116.31,116.73,115.51,116.17,129600.0,91.7156,92.0468,91.0848,91.6052,129600.0
2014-10-29 09:40:00,116.22,116.64,116.15,116.57,61100.0,91.6446,91.9758,91.5894,91.9206,61100.0
2014-10-29 09:50:00,116.61,116.94,116.47,116.81,82800.0,91.9522,92.2124,91.8418,92.1099,82800.0
2014-10-29 10:00:00,116.86,117.07,116.59,116.68,125600.0,92.1493,92.3149,91.9364,92.0074,125600.0
2014-10-29 10:10:00,116.66,116.66,116.28,116.46,68900.0,91.9916,91.9916,91.692,91.8339,68900.0
2014-10-29 10:20:00,116.47,116.83,116.4,116.51,63300.0,91.8418,92.1256,91.7866,91.8733,63300.0
2014-10-29 10:30:00,116.51,116.85,116.51,116.72,69700.0,91.8733,92.1414,91.8733,92.0389,69700.0
2014-10-29 10:40:00,116.73,116.74,116.29,116.29,73000.0,92.0468,92.0547,91.6998,91.6998,73000.0
2014-10-29 10:50:00,116.27,116.3,116.08,116.17,73000.0,91.6841,91.7077,91.5342,91.6052,73000.0
2014-10-29 11:00:00,116.19,116.59,116.19,116.57,62200.0,91.621,91.9364,91.621,91.9206,62200.0
2014-10-29 11:10:00,116.58,116.71,116.42,116.48,45800.0,91.9285,92.031,91.8023,91.8497,45800.0
2014-10-29 11:20:00,116.46,116.64,116.41,116.47,40800.0,91.8339,91.9758,91.7945,91.8418,40800.0
2014-10-29 11:30:00,116.43,116.46,116.23,116.37,37600.0,91.8102,91.8339,91.6525,91.7629,37600.0
2014-10-29 11:40:00,116.35,116.41,116.24,116.31,37600.0,91.7471,91.7945,91.6604,91.7156,37600.0
2014-10-29 11:50:00,116.29,116.34,116.09,116.19,28900.0,91.6998,91.7393,91.5421,91.621,28900.0
2014-10-29 12:00:00,116.2,116.2,115.68,115.85,55300.0,91.6289,91.6289,91.2188,91.3529,55300.0
2014-10-29 12:10:00,115.86,115.86,115.64,115.66,92000.0,91.3608,91.3608,91.1873,91.2031,92000.0
2014-10-29 12:20:00,115.68,115.68,115.47,115.51,69900.0,91.2188,91.2188,91.0532,91.0848,69900.0
2014-10-29 12:30:00,115.5,115.6,115.38,115.54,44000.0,91.0769,91.1557,90.9823,91.1084,44000.0
2014-10-29 12:40:00,115.54,115.55,115.31,115.4,22000.0,91.1084,91.1163,90.9271,90.998,22000.0
2014-10-29 12:50:00,115.37,115.58,115.26,115.47,35200.0,90.9744,91.14,90.8876,91.0532,35200.0
2014-10-29 13:00:00,115.47,115.71,115.47,115.62,28100.0,91.0532,91.2425,91.0532,91.1715,28100.0
2014-10-29 13:10:00,115.64,115.65,115.56,115.6,52100.0,91.1873,91.1952,91.1242,91.1557,52100.0
2014-10-29 13:20:00,115.6,115.62,115.52,115.62,28400.0,91.1557,91.1715,91.0927,91.1715,28400.0
2014-10-29 13:30:00,115.61,115.62,115.34,115.39,41800.0,91.1636,91.1715,90.9507,90.9901,41800.0
2014-10-29 13:40:00,115.39,115.41,115.11,115.17,71300.0,90.9901,91.0059,90.7694,90.8167,71300.0
2014-10-29 13:50:00,115.16,115.43,115.09,115.43,47200.0,90.8088,91.0217,90.7536,91.0217,47200.0
2014-10-29 14:00:00,115.43,115.43,114.65,114.92,117100.0,91.0217,91.0217,90.4066,90.6195,117100.0
2014-10-29 14:10:00,114.94,115.13,114.31,114.6,141000.0,90.6353,90.7851,90.1385,90.3672,141000.0
2014-10-29 14:20:00,114.6,115.09,114.6,115.04,175500.0,90.3672,90.7536,90.3672,90.7142,175500.0
2014-10-29 14:30:00,115.04,115.3,114.9,115.09,176800.0,90.7142,90.9192,90.6038,90.7536,176800.0
2014-10-29 14:40:00,115.1,115.14,114.67,114.75,84400.0,90.7615,90.793,90.4224,90.4855,84400.0
2014-10-29 14:50:00,114.75,115.07,114.63,115.0,75500.0,90.4855,90.7378,90.3909,90.6826,75500.0
2014-10-29 15:00:00,115.02,115.07,114.43,114.51,76000.0,90.6984,90.7378,90.2331,90.2962,76000.0
2014-10-29 15:10:00,114.51,114.9,114.37,114.9,76700.0,90.2962,90.6038,90.1858,90.6038,76700.0
2014-10-29 15:20:00,114.9,115.02,114.79,114.92,81500.0,90.6038,90.6984,90.517,90.6195,81500.0
2014-10-29 15:30:00,114.94,115.51,114.9,115.48,116800.0,90.6353,91.0848,90.6038,91.0611,116800.0
2014-10-29 15:40:00,115.49,115.52,115.07,115.07,123700.0,91.069,91.0927,90.7378,90.7378,123700.0
2014-10-29 15:50:00,115.07,115.15,114.83,114.97,328300.0,90.7378,90.8009,90.5486,90.659,328300.0
2014-10-30 09:30:00,114.93,115.12,114.62,114.68,82000.0,90.6274,90.7772,90.383,90.4303,82000.0
2014-10-30 09:40:00,114.73,115.06,114.65,114.91,68700.0,90.4697,90.7299,90.4066,90.6116,68700.0
2014-10-30 09:50:00,114.93,115.17,114.39,114.43,89400.0,90.6274,90.8167,90.2016,90.2331,89400.0
2014-10-30 10:00:00,114.39,114.65,114.08,114.52,67700.0,90.2016,90.4066,89.9572,90.3041,67700.0
2014-10-30 10:10:00,114.48,114.75,114.2,114.68,95600.0,90.2726,90.4855,90.0518,90.4303,95600.0
2014-10-30 10:20:00,114.69,114.88,114.53,114.83,65200.0,90.4382,90.588,90.312,90.5486,65200.0
2014-10-30 10:30:00,114.88,115.18,114.87,115.01,62800.0,90.588,90.8246,90.5801,90.6905,62800.0
2014-10-30 10:40:00,114.99,115.28,114.94,115.01,61400.0,90.6747,90.9034,90.6353,90.6905,61400.0
2014-10-30 10:50:00,115.02,115.45,114.99,115.45,59700.0,90.6984,91.0375,90.6747,91.0375,59700.0
2014-10-30 11:00:00,115.45,115.67,115.42,115.64,86000.0,91.0375,91.2109,91.0138,91.1873,86000.0
2014-10-30 11:10:00,115.68,115.68,115.49,115.62,63600.0,91.2188,91.2188,91.069,91.1715,63600.0
2014-10-30 11:20:00,115.63,115.66,115.42,115.57,57700.0,91.1794,91.2031,91.0138,91.1321,57700.0
2014-10-30 11:30:00,115.58,115.61,115.32,115.38,81400.0,91.14,91.1636,90.9349,90.9823,81400.0
2014-10-30 11:40:00,115.36,115.59,115.36,115.46,59600.0,90.9665,91.1479,90.9665,91.0453,59600.0
2014-10-30 11:50:00,115.46,115.48,115.37,115.41,76300.0,91.0453,91.0611,90.9744,91.0059,76300.0
2014-10-30 12:00:00,115.43,115.45,115.29,115.32,47300.0,91.0217,91.0375,90.9113,90.9349,47300.0
2014-10-30 12:10:00,115.33,115.36,115.13,115.19,51700.0,90.9428,90.9665,90.7851,90.8324,51700.0
2014-10-30 12:20:00,115.19,115.4,115.19,115.37,58200.0,90.8324,90.998,90.8324,90.9744,58200.0
2014-10-30 12:30:00,115.36,115.49,115.33,115.38,126100.0,90.9665,91.069,90.9428,90.9823,126100.0
2014-10-30 12:40:00,115.38,115.48,115.35,115.41,80500.0,90.9823,91.0611,90.9586,91.0059,80500.0
2014-10-30 12:50:00,115.4,115.41,115.23,115.27,58500.0,90.998,91.0059,90.864,90.8955,58500.0
2014-10-30 13:00:00,115.27,115.28,115.18,115.19,28800.0,90.8955,90.9034,90.8246,90.8324,28800.0
2014-10-30 13:10:00,115.2,115.33,115.16,115.18,63300.0,90.8403,90.9428,90.8088,90.8246,63300.0
2014-10-30 13:20:00,115.2,115.34,115.19,115.33,20200.0,90.8403,90.9507,90.8324,90.9428,20200.0
2014-10-30 13:30:00,115.29,115.59,115.23,115.56,11600.0,90.9113,91.1479,90.864,91.1242,11600.0
2014-10-30 13:40:00,115.6,115.93,115.39,115.63,96700.0,91.1557,91.416,90.9901,91.1794,96700.0
2014-10-30 13:50:00,115.65,115.9,115.59,115.77,55400.0,91.1952,91.3923,91.1479,91.2898,55400.0
2014-10-30 14:00:00,115.79,115.8,115.63,115.67,69500.0,91.3056,91.3134,91.1794,91.2109,69500.0
2014-10-30 14:10:00,115.67,115.68,115.19,115.24,78400.0,91.2109,91.2188,90.8324,90.8719,78400.0
2014-10-30 14:20:00,115.25,115.25,115.1,115.17,65700.0,90.8797,90.8797,90.7615,90.8167,65700.0
2014-10-30 14:30:00,115.18,115.35,115.18,115.32,53200.0,90.8246,90.9586,90.8246,90.9349,53200.0
2014-10-30 14:40:00,115.31,115.36,114.84,114.88,78100.0,90.9271,90.9665,90.5564,90.588,78100.0
2014-10-30 14:50:00,114.89,114.92,114.44,114.52,109500.0,90.5959,90.6195,90.241,90.3041,109500.0
2014-10-30 15:00:00,114.53,114.73,114.51,114.61,86700.0,90.312,90.4697,90.2962,90.3751,86700.0
2014-10-30 15:10:00,114.6,114.86,114.59,114.83,110500.0,90.3672,90.5722,90.3593,90.5486,110500.0
2014-10-30 15:20:00,114.81,114.85,114.48,114.54,86000.0,90.5328,90.5643,90.2726,90.3199,86000.0
2014-10-30 15:30:00,114.59,114.78,114.53,114.7,133000.0,90.3593,90.5091,90.312,90.4461,133000.0
2014-10-30 15:40:00,114.7,114.96,114.66,114.91,174900.0,90.4461,90.6511,90.4145,90.6116,174900.0
2014-10-30 15:50:00,114.91,115.09,114.85,115.01,248700.0,90.6116,90.7536,90.5643,90.6905,248700.0
2014-10-31 09:30:00,116.3,117.1,116.07,116.31,246100.0,91.7077,92.3386,91.5264,91.7156,246100.0
2014-10-31 09:40:00,116.31,116.33,115.78,115.9,81300.0,91.7156,91.7314,91.2977,91.3923,81300.0
2014-10-31 09:50:00,115.95,116.06,115.61,115.8,63500.0,91.4317,91.5185,91.1636,91.3134,63500.0
2014-10-31 10:00:00,115.83,116.35,115.83,116.19,59400.0,91.3371,91.7471,91.3371,91.621,59400.0
2014-10-31 10:10:00,116.19,116.75,116.06,116.67,70400.0,91.621,92.0626,91.5185,91.9995,70400.0
2014-10-31 10:20:00,116.69,116.86,116.39,116.5,94200.0,92.0153,92.1493,91.7787,91.8654,94200.0
2014-10-31 10:30:00,116.49,116.53,116.35,116.37,54200.0,91.8575,91.8891,91.7471,91.7629,54200.0
2014-10-31 10:40:00,116.37,116.37,116.13,116.24,56900.0,91.7629,91.7629,91.5737,91.6604,56900.0
2014-10-31 10:50:00,116.24,116.54,116.24,116.36,68700.0,91.6604,91.897,91.6604,91.755,68700.0
2014-10-31 11:00:00,116.36,116.58,116.27,116.55,50300.0,91.755,91.9285,91.6841,91.9049,50300.0
2014-10-31 11:10:00,116.53,116.68,116.52,116.66,47200.0,91.8891,92.0074,91.8812,91.9916,47200.0
2014-10-31 11:20:00,116.66,116.74,116.6,116.69,79600.0,91.9916,92.0547,91.9443,92.0153,79600.0
2014-10-31 11:30:00,116.69,116.7,116.46,116.46,67600.0,92.0153,92.0231,91.8339,91.8339,67600.0
2014-10-31 11:40:00,116.47,116.49,116.27,116.34,56100.0,91.8418,91.8575,91.6841,91.7393,56100.0
2014-10-31 11:50:00,116.35,116.37,116.2,116.29,33700.0,91.7471,91.7629,91.6289,91.6998,33700.0
2014-10-31 12:00:00,116.27,116.29,116.13,116.13,32700.0,91.6841,91.6998,91.5737,91.5737,32700.0
2014-10-31 12:10:00,116.14,116.18,116.04,116.06,30500.0,91.5816,91.6131,91.5027,91.5185,30500.0
2014-10-31 12:20:00,116.05,116.12,116.01,116.05,44900.0,91.5106,91.5658,91.479,91.5106,44900.0
2014-10-31 12:30:00,116.05,116.15,116.02,116.05,34900.0,91.5106,91.5894,91.4869,91.5106,34900.0
2014-10-31 12:40:00,116.06,116.08,116.02,116.03,37100.0,91.5185,91.5342,91.4869,91.4948,37100.0
2014-10-31 12:50:00,116.03,116.09,116.02,116.06,26400.0,91.4948,91.5421,91.4869,91.5185,26400.0
2014-10-31 13:00:00,116.06,116.15,116.05,116.1,34400.0,91.5185,91.5894,91.5106,91.55,34400.0
2014-10-31 13:10:00,116.1,116.12,116.06,116.1,28200.0,91.55,91.5658,91.5185,91.55,28200.0
2014-10-31 13:20:00,116.1,116.2,116.09,116.14,34900.0,91.55,91.6289,91.5421,91.5816,34900.0
2014-10-31 13:30:00,116.14,116.16,115.93,115.99,36000.0,91.5816,91.5973,91.416,91.4633,36000.0
2014-10-31 13:40:00,116.0,116.14,115.98,116.09,28700.0,91.4712,91.5816,91.4554,91.5421,28700.0
2014-10-31 13:50:00,116.08,116.08,115.85,115.89,38200.0,91.5342,91.5342,91.3529,91.3844,38200.0
2014-10-31 14:00:00,115.88,115.95,115.85,115.91,37200.0,91.3765,91.4317,91.3529,91.4002,37200.0
2014-10-31 14:10:00,115.9,116.01,115.9,115.93,35700.0,91.3923,91.479,91.3923,91.416,35700.0
2014-10-31 14:20:00,115.93,115.99,115.91,115.93,40600.0,91.416,91.4633,91.4002,91.416,40600.0
2014-10-31 14:30:00,115.93,116.0,115.9,116.0,94100.0,91.416,91.4712,91.3923,91.4712,94100.0
2014-10-31 14:40:00,116.01,116.06,115.84,115.85,34400.0,91.479,91.5185,91.345,91.3529,34400.0
2014-10-31 14:50:00,115.85,115.94,115.84,115.92,38100.0,91.3529,91.4238,91.345,91.4081,38100.0
2014-10-31 15:00:00,115.92,115.95,115.79,115.85,51400.0,91.4081,91.4317,91.3056,91.3529,51400.0
2014-10-31 15:10:00,115.84,115.88,115.82,115.86,46600.0,91.345,91.3765,91.3292,91.3608,46600.0
2014-10-31 15:20:00,115.85,116.04,115.81,115.99,77800.0,91.3529,91.5027,91.3213,91.4633,77800.0
2014-10-31 15:30:00,116.0,116.12,115.98,116.02,161900.0,91.4712,91.5658,91.4554,91.4869,161900.0
2014-10-31 15:40:00,116.03,116.24,116.03,116.19,183100.0,91.4948,91.6604,91.4948,91.621,183100.0
2014-10-31 15:50:00,116.2,116.51,116.18,116.4,364500.0,91.6289,91.8733,91.6131,91.7866,364500.0
2014-11-03 09:30:00,116.57,116.57,115.89,115.89,98600.0,91.9206,91.9206,91.3844,91.3844,98600.0
2014-11-03 09:40:00,115.82,116.16,115.81,115.97,76400.0,91.3292,91.5973,91.3213,91.4475,76400.0
2014-11-03 09:50:00,116.0,116.26,115.93,115.99,96700.0,91.4712,91.6762,91.416,91.4633,96700.0
2014-11-03 10:00:00,116.02,116.27,115.76,115.78,99700.0,91.4869,91.6841,91.2819,91.2977,99700.0
2014-11-03 10:10:00,115.82,115.88,115.48,115.49,67900.0,91.3292,91.3765,91.0611,91.069,67900.0
2014-11-03 10:20:00,115.46,115.63,115.4,115.52,49900.0,91.0453,91.1794,90.998,91.0927,49900.0
2014-11-03 10:30:00,115.54,115.71,115.43,115.45,56600.0,91.1084,91.2425,91.0217,91.0375,56600.0
2014-11-03 10:40:00,115.44,115.44,114.91,114.92,68700.0,91.0296,91.0296,90.6116,90.6195,68700.0
2014-11-03 10:50:00,114.93,115.53,114.92,115.53,78100.0,90.6274,91.1005,90.6195,91.1005,78100.0
2014-11-03 11:00:00,115.52,115.52,115.24,115.25,61200.0,91.0927,91.0927,90.8719,90.8797,61200.0
2014-11-03 11:10:00,115.23,115.27,115.11,115.11,62000.0,90.864,90.8955,90.7694,90.7694,62000.0
2014-11-03 11:20:00,115.12,115.47,115.09,115.45,51600.0,90.7772,91.0532,90.7536,91.0375,51600.0
2014-11-03 11:30:00,115.44,115.58,115.33,115.43,72900.0,91.0296,91.14,90.9428,91.0217,72900.0
2014-11-03 11:40:00,115.41,115.5,115.38,115.45,54200.0,91.0059,91.0769,90.9823,91.0375,54200.0
2014-11-03 11:50:00,115.45,115.52,115.38,115.52,37800.0,91.0375,91.0927,90.9823,91.0927,37800.0
2014-11-03 12:00:00,115.52,115.56,115.44,115.51,39100.0,91.0927,91.1242,91.0296,91.0848,39100.0
2014-11-03 12:10:00,115.51,115.57,115.37,115.43,50700.0,91.0848,91.1321,90.9744,91.0217,50700.0
2014-11-03 12:20:00,115.45,115.61,115.39,115.61,43900.0,91.0375,91.1636,90.9901,91.1636,43900.0
2014-11-03 12:30:00,115.6,115.75,115.57,115.65,70000.0,91.1557,91.274,91.1321,91.1952,70000.0
2014-11-03 12:40:00,115.65,115.71,115.54,115.57,36400.0,91.1952,91.2425,91.1084,91.1321,36400.0
2014-11-03 12:50:00,115.57,115.72,115.56,115.61,72700.0,91.1321,91.2504,91.1242,91.1636,72700.0
2014-11-03 13:00:00,115.61,115.63,115.5,115.54,50200.0,91.1636,91.1794,91.0769,91.1084,50200.0
2014-11-03 13:10:00,115.54,115.58,115.5,115.54,40300.0,91.1084,91.14,91.0769,91.1084,40300.0
2014-11-03 13:20:00,115.54,115.63,115.51,115.6,36800.0,91.1084,91.1794,91.0848,91.1557,36800.0
2014-11-03 13:30:00,115.6,115.65,115.55,115.57,41900.0,91.1557,91.1952,91.1163,91.1321,41900.0
2014-11-03 13:40:00,115.58,115.62,115.5,115.5,41900.0,91.14,91.1715,91.0769,91.0769,41900.0
2014-11-03 13:50:00,115.5,115.6,115.5,115.57,53100.0,91.0769,91.1557,91.0769,91.1321,53100.0
2014-11-03 14:00:00,115.57,115.67,115.48,115.5,100000.0,91.1321,91.2109,91.0611,91.0769,100000.0
2014-11-03 14:10:00,115.52,115.58,115.47,115.52,73200.0,91.0927,91.14,91.0532,91.0927,73200.0
2014-11-03 14:20:00,115.51,115.66,115.48,115.58,107300.0,91.0848,91.2031,91.0611,91.14,107300.0
2014-11-03 14:30:00,115.57,115.59,115.41,115.55,61100.0,91.1321,91.1479,91.0059,91.1163,61100.0
2014-11-03 14:40:00,115.56,115.68,115.43,115.56,67100.0,91.1242,91.2188,91.0217,91.1242,67100.0
2014-11-03 14:50:00,115.57,115.63,115.54,115.55,90300.0,91.1321,91.1794,91.1084,91.1163,90300.0
2014-11-03 15:00:00,115.54,115.62,115.48,115.53,101400.0,91.1084,91.1715,91.0611,91.1005,101400.0
2014-11-03 15:10:00,115.53,115.62,115.45,115.56,135000.0,91.1005,91.1715,91.0375,91.1242,135000.0
2014-11-03 15:20:00,115.55,115.59,115.31,115.35,90800.0,91.1163,91.1479,90.9271,90.9586,90800.0
2014-11-03 15:30:00,115.38,115.46,115.32,115.35,95700.0,90.9823,91.0453,90.9349,90.9586,95700.0
2014-11-03 15:40:00,115.36,115.49,115.27,115.27,165000.0,90.9665,91.069,90.8955,90.8955,165000.0
2014-11-03 15:50:00,115.28,115.42,115.17,115.22,498700.0,90.9034,91.0138,90.8167,90.8561,498700.0
2014-11-04 09:30:00,115.23,115.63,115.2,115.49,165100.0,90.864,91.1794,90.8403,91.069,165100.0
2014-11-04 09:40:00,115.5,115.5,114.95,115.04,131700.0,91.0769,91.0769,90.6432,90.7142,131700.0
2014-11-04 09:50:00,115.04,115.85,115.04,115.78,129300.0,90.7142,91.3529,90.7142,91.2977,129300.0
2014-11-04 10:00:00,115.76,115.93,115.55,115.56,162500.0,91.2819,91.416,91.1163,91.1242,162500.0
2014-11-04 10:10:00,115.55,115.74,115.43,115.44,139900.0,91.1163,91.2661,91.0217,91.0296,139900.0
2014-11-04 10:20:00,115.45,115.52,115.28,115.38,154200.0,91.0375,91.0927,90.9034,90.9823,154200.0
2014-11-04 10:30:00,115.37,115.37,115.06,115.17,130100.0,90.9744,90.9744,90.7299,90.8167,130100.0
2014-11-04 10:40:00,115.17,115.2,115.03,115.1,96200.0,90.8167,90.8403,90.7063,90.7615,96200.0
2014-11-04 10:50:00,115.08,115.11,114.8,114.88,64100.0,90.7457,90.7694,90.5249,90.588,64100.0
2014-11-04 11:00:00,114.87,115.08,114.8,114.87,58000.0,90.5801,90.7457,90.5249,90.5801,58000.0
2014-11-04 11:10:00,114.87,114.95,114.81,114.88,57900.0,90.5801,90.6432,90.5328,90.588,57900.0
2014-11-04 11:20:00,114.87,115.22,114.81,115.14,58900.0,90.5801,90.8561,90.5328,90.793,58900.0
2014-11-04 11:30:00,115.17,115.31,114.96,115.25,64900.0,90.8167,90.9271,90.6511,90.8797,64900.0
2014-11-04 11:40:00,115.26,115.58,115.11,115.55,245600.0,90.8876,91.14,90.7694,91.1163,245600.0
2014-11-04 11:50:00,115.56,115.57,115.34,115.37,81800.0,91.1242,91.1321,90.9507,90.9744,81800.0
2014-11-04 12:00:00,115.36,115.61,115.36,115.5,172000.0,90.9665,91.1636,90.9665,91.0769,172000.0
2014-11-04 12:10:00,115.5,115.67,115.49,115.65,53200.0,91.0769,91.2109,91.069,91.1952,53200.0
2014-11-04 12:20:00,115.64,115.64,115.47,115.55,82200.0,91.1873,91.1873,91.0532,91.1163,82200.0
2014-11-04 12:30:00,115.57,115.58,115.31,115.36,64000.0,91.1321,91.14,90.9271,90.9665,64000.0
2014-11-04 12:40:00,115.35,115.78,115.32,115.74,93800.0,90.9586,91.2977,90.9349,91.2661,93800.0
2014-11-04 12:50:00,115.73,115.78,115.53,115.63,78700.0,91.2583,91.2977,91.1005,91.1794,78700.0
2014-11-04 13:00:00,115.62,115.64,115.52,115.55,38700.0,91.1715,91.1873,91.0927,91.1163,38700.0
2014-11-04 13:10:00,115.56,115.63,115.38,115.38,58200.0,91.1242,91.1794,90.9823,90.9823,58200.0
2014-11-04 13:20:00,115.38,115.45,115.25,115.35,34900.0,90.9823,91.0375,90.8797,90.9586,34900.0
2014-11-04 13:30:00,115.36,115.4,115.29,115.3,31700.0,90.9665,90.998,90.9113,90.9192,31700.0
2014-11-04 13:40:00,115.29,115.44,115.28,115.42,49500.0,90.9113,91.0296,90.9034,91.0138,49500.0
2014-11-04 13:50:00,115.43,115.53,115.39,115.46,79800.0,91.0217,91.1005,90.9901,91.0453,79800.0
2014-11-04 14:00:00,115.46,115.49,115.36,115.39,70800.0,91.0453,91.069,90.9665,90.9901,70800.0
2014-11-04 14:10:00,115.4,115.46,115.32,115.41,39000.0,90.998,91.0453,90.9349,91.0059,39000.0
2014-11-04 14:20:00,115.4,115.5,115.35,115.36,33600.0,90.998,91.0769,90.9586,90.9665,33600.0
2014-11-04 14:30:00,115.34,115.46,115.27,115.46,46100.0,90.9507,91.0453,90.8955,91.0453,46100.0
2014-11-04 14:40:00,115.46,115.47,115.3,115.34,46500.0,91.0453,91.0532,90.9192,90.9507,46500.0
2014-11-04 14:50:00,115.34,115.42,115.29,115.32,101700.0,90.9507,91.0138,90.9113,90.9349,101700.0
2014-11-04 15:00:00,115.32,115.33,115.17,115.28,95200.0,90.9349,90.9428,90.8167,90.9034,95200.0
2014-11-04 15:10:00,115.27,115.3,115.2,115.24,90900.0,90.8955,90.9192,90.8403,90.8719,90900.0
2014-11-04 15:20:00,115.24,115.33,115.15,115.23,137300.0,90.8719,90.9428,90.8009,90.864,137300.0
2014-11-04 15:30:00,115.23,115.37,115.19,115.2,106500.0,90.864,90.9744,90.8324,90.8403,106500.0
2014-11-04 15:40:00,115.2,115.38,115.19,115.34,168300.0,90.8403,90.9823,90.8324,90.9507,168300.0
2014-11-04 15:50:00,115.33,115.53,115.27,115.28,459600.0,90.9428,91.1005,90.8955,90.9034,459600.0
2014-11-05 09:30:00,116.02,116.22,115.18,115.27,164200.0,91.4869,91.6446,90.8246,90.8955,164200.0
2014-11-05 09:40:00,115.31,115.67,115.23,115.61,70400.0,90.9271,91.2109,90.864,91.1636,70400.0
2014-11-05 09:50:00,115.56,115.9,115.49,115.83,80800.0,91.1242,91.3923,91.069,91.3371,80800.0
2014-11-05 10:00:00,115.82,116.03,115.59,115.92,106700.0,91.3292,91.4948,91.1479,91.4081,106700.0
2014-11-05 10:10:00,115.92,116.11,115.83,116.01,114000.0,91.4081,91.5579,91.3371,91.479,114000.0
2014-11-05 10:20:00,116.04,116.08,115.62,115.64,69800.0,91.5027,91.5342,91.1715,91.1873,69800.0
2014-11-05 10:30:00,115.62,115.77,115.46,115.69,46900.0,91.1715,91.2898,91.0453,91.2267,46900.0
2014-11-05 10:40:00,115.69,115.98,115.59,115.94,102400.0,91.2267,91.4554,91.1479,91.4238,102400.0
2014-11-05 10:50:00,115.93,116.04,115.88,115.99,121900.0,91.416,91.5027,91.3765,91.4633,121900.0
2014-11-05 11:00:00,115.99,116.12,115.98,116.12,95200.0,91.4633,91.5658,91.4554,91.5658,95200.0
2014-11-05 11:10:00,116.1,116.35,116.09,116.32,82100.0,91.55,91.7471,91.5421,91.7235,82100.0
2014-11-05 11:20:00,116.31,116.42,116.18,116.28,79300.0,91.7156,91.8023,91.6131,91.692,79300.0
2014-11-05 11:30:00,116.28,116.3,116.1,116.14,55500.0,91.692,91.7077,91.55,91.5816,55500.0
2014-11-05 11:40:00,116.14,116.25,116.1,116.1,87100.0,91.5816,91.6683,91.55,91.55,87100.0
2014-11-05 11:50:00,116.1,116.11,115.97,115.99,94800.0,91.55,91.5579,91.4475,91.4633,94800.0
2014-11-05 12:00:00,115.99,116.05,115.96,115.98,80700.0,91.4633,91.5106,91.4396,91.4554,80700.0
2014-11-05 12:10:00,115.98,116.02,115.95,116.0,29800.0,91.4554,91.4869,91.4317,91.4712,29800.0
2014-11-05 12:20:00,115.99,116.02,115.94,115.97,24900.0,91.4633,91.4869,91.4238,91.4475,24900.0
2014-11-05 12:30:00,116.02,116.02,115.95,116.0,29100.0,91.4869,91.4869,91.4317,91.4712,29100.0
2014-11-05 12:40:00,116.01,116.04,115.96,115.98,56100.0,91.479,91.5027,91.4396,91.4554,56100.0
2014-11-05 12:50:00,115.97,116.05,115.97,116.02,58500.0,91.4475,91.5106,91.4475,91.4869,58500.0
2014-11-05 13:00:00,116.02,116.13,115.98,116.09,122500.0,91.4869,91.5737,91.4554,91.5421,122500.0
2014-11-05 13:10:00,116.11,116.17,115.91,115.95,140700.0,91.5579,91.6052,91.4002,91.4317,140700.0
2014-11-05 13:20:00,115.95,115.96,115.87,115.89,40200.0,91.4317,91.4396,91.3686,91.3844,40200.0
2014-11-05 13:30:00,115.93,115.95,115.51,115.51,67800.0,91.416,91.4317,91.0848,91.0848,67800.0
2014-11-05 13:40:00,115.5,115.71,115.49,115.6,114500.0,91.0769,91.2425,91.069,91.1557,114500.0
2014-11-05 13:50:00,115.6,115.85,115.6,115.62,47200.0,91.1557,91.3529,91.1557,91.1715,47200.0
2014-11-05 14:00:00,115.64,115.77,115.62,115.76,31600.0,91.1873,91.2898,91.1715,91.2819,31600.0
2014-11-05 14:10:00,115.76,116.13,115.76,116.13,68900.0,91.2819,91.5737,91.2819,91.5737,68900.0
2014-11-05 14:20:00,116.13,116.39,116.13,116.29,102800.0,91.5737,91.7787,91.5737,91.6998,102800.0
2014-11-05 14:30:00,116.3,116.32,116.2,116.25,111300.0,91.7077,91.7235,91.6289,91.6683,111300.0
2014-11-05 14:40:00,116.25,116.34,116.23,116.23,60900.0,91.6683,91.7393,91.6525,91.6525,60900.0
2014-11-05 14:50:00,116.24,116.32,116.22,116.31,63900.0,91.6604,91.7235,91.6446,91.7156,63900.0
2014-11-05 15:00:00,116.32,116.34,116.26,116.27,64600.0,91.7235,91.7393,91.6762,91.6841,64600.0
2014-11-05 15:10:00,116.27,116.31,116.21,116.23,55700.0,91.6841,91.7156,91.6368,91.6525,55700.0
2014-11-05 15:20:00,116.24,116.3,116.18,116.28,63100.0,91.6604,91.7077,91.6131,91.692,63100.0
2014-11-05 15:30:00,116.27,116.4,116.2,116.29,94500.0,91.6841,91.7866,91.6289,91.6998,94500.0
2014-11-05 15:40:00,116.28,116.34,116.21,116.29,133200.0,91.692,91.7393,91.6368,91.6998,133200.0
2014-11-05 15:50:00,116.3,116.42,116.17,116.39,189500.0,91.7077,91.8023,91.6052,91.7787,189500.0
2014-11-06 09:30:00,116.85,117.53,116.59,116.93,187500.0,92.1414,92.6776,91.9364,92.2045,187500.0
2014-11-06 09:40:00,116.95,117.48,116.78,117.46,83400.0,92.2203,92.6382,92.0862,92.6224,83400.0
2014-11-06 09:50:00,117.47,117.88,117.08,117.53,186300.0,92.6303,92.9536,92.3228,92.6776,186300.0
2014-11-06 10:00:00,117.55,117.59,117.23,117.48,64000.0,92.6934,92.7249,92.4411,92.6382,64000.0
2014-11-06 10:10:00,117.45,117.58,117.27,117.55,80800.0,92.6145,92.7171,92.4726,92.6934,80800.0
2014-11-06 10:20:00,117.55,117.83,117.51,117.73,95000.0,92.6934,92.9142,92.6619,92.8353,95000.0
2014-11-06 10:30:00,117.73,117.95,117.42,117.86,104400.0,92.8353,93.0088,92.5909,92.9379,104400.0
2014-11-06 10:40:00,117.84,118.38,117.83,118.32,127100.0,92.9221,93.3479,92.9142,93.3006,127100.0
2014-11-06 10:50:00,118.31,118.31,118.07,118.19,66800.0,93.2927,93.2927,93.1034,93.1981,66800.0
2014-11-06 11:00:00,118.19,118.59,118.19,118.52,95800.0,93.1981,93.5135,93.1981,93.4583,95800.0
2014-11-06 11:10:00,118.51,118.97,118.39,118.93,112600.0,93.4504,93.8131,93.3558,93.7816,112600.0
2014-11-06 11:20:00,118.92,119.15,118.77,118.96,109000.0,93.7737,93.9551,93.6554,93.8052,109000.0
2014-11-06 11:30:00,118.96,118.99,118.65,118.72,80600.0,93.8052,93.8289,93.5608,93.616,80600.0
2014-11-06 11:40:00,118.74,119.0,118.71,118.75,49500.0,93.6318,93.8368,93.6081,93.6397,49500.0
2014-11-06 11:50:00,118.74,118.95,118.69,118.7,58700.0,93.6318,93.7974,93.5923,93.6002,58700.0
2014-11-06 12:00:00,118.69,118.69,118.46,118.5,38600.0,93.5923,93.5923,93.411,93.4425,38600.0
2014-11-06 12:10:00,118.5,118.89,118.46,118.86,92200.0,93.4425,93.7501,93.411,93.7264,92200.0
2014-11-06 12:20:00,118.86,118.88,118.6,118.71,48900.0,93.7264,93.7422,93.5214,93.6081,48900.0
2014-11-06 12:30:00,118.69,118.75,118.52,118.62,48400.0,93.5923,93.6397,93.4583,93.5371,48400.0
2014-11-06 12:40:00,118.64,118.88,118.62,118.82,74200.0,93.5529,93.7422,93.5371,93.6949,74200.0
2014-11-06 12:50:00,118.82,118.91,118.78,118.83,46900.0,93.6949,93.7658,93.6633,93.7027,46900.0
2014-11-06 13:00:00,118.84,119.0,118.82,118.84,44200.0,93.7106,93.8368,93.6949,93.7106,44200.0
2014-11-06 13:10:00,118.84,118.95,118.81,118.93,43400.0,93.7106,93.7974,93.687,93.7816,43400.0
2014-11-06 13:20:00,118.93,119.12,118.84,119.08,49200.0,93.7816,93.9314,93.7106,93.8999,49200.0
2014-11-06 13:30:00,119.08,119.08,118.89,119.04,61300.0,93.8999,93.8999,93.7501,93.8683,61300.0
2014-11-06 13:40:00,119.03,119.04,118.9,118.94,70300.0,93.8604,93.8683,93.7579,93.7895,70300.0
2014-11-06 13:50:00,118.94,119.09,118.94,119.05,84300.0,93.7895,93.9078,93.7895,93.8762,84300.0
2014-11-06 14:00:00,119.05,119.07,118.89,118.89,78400.0,93.8762,93.892,93.7501,93.7501,78400.0
2014-11-06 14:10:00,118.89,119.03,118.86,118.95,48100.0,93.7501,93.8604,93.7264,93.7974,48100.0
2014-11-06 14:20:00,118.95,119.03,118.91,118.92,42700.0,93.7974,93.8604,93.7658,93.7737,42700.0
2014-11-06 14:30:00,118.9,118.94,118.72,118.84,59100.0,93.7579,93.7895,93.616,93.7106,59100.0
2014-11-06 14:40:00,118.85,119.08,118.84,118.93,144900.0,93.7185,93.8999,93.7106,93.7816,144900.0
2014-11-06 14:50:00,118.92,119.09,118.88,119.09,68600.0,93.7737,93.9078,93.7422,93.9078,68600.0
2014-11-06 15:00:00,119.08,119.12,118.78,118.87,151700.0,93.8999,93.9314,93.6633,93.7343,151700.0
2014-11-06 15:10:00,118.87,118.92,118.71,118.74,100800.0,93.7343,93.7737,93.6081,93.6318,100800.0
2014-11-06 15:20:00,118.75,118.75,118.63,118.72,80500.0,93.6397,93.6397,93.545,93.616,80500.0
2014-11-06 15:30:00,118.74,118.85,118.67,118.85,89700.0,93.6318,93.7185,93.5766,93.7185,89700.0
2014-11-06 15:40:00,118.85,118.98,118.76,118.98,154900.0,93.7185,93.821,93.6475,93.821,154900.0
2014-11-06 15:50:00,119.0,119.0,118.83,118.92,202800.0,93.8368,93.8368,93.7027,93.7737,202800.0
2014-11-07 09:30:00,118.94,119.66,118.94,119.49,134100.0,93.7895,94.3572,93.7895,94.2232,134100.0
2014-11-07 09:40:00,119.52,119.52,119.02,119.22,92400.0,94.2468,94.2468,93.8526,94.0103,92400.0
2014-11-07 09:50:00,119.19,119.22,118.77,119.02,90000.0,93.9866,94.0103,93.6554,93.8526,90000.0
2014-11-07 10:00:00,119.01,119.61,119.01,119.55,69700.0,93.8447,94.3178,93.8447,94.2705,69700.0
2014-11-07 10:10:00,119.53,119.54,119.04,119.04,55000.0,94.2547,94.2626,93.8683,93.8683,55000.0
2014-11-07 10:20:00,119.04,119.07,118.67,118.68,72200.0,93.8683,93.892,93.5766,93.5845,72200.0
2014-11-07 10:30:00,118.66,118.84,118.47,118.82,82300.0,93.5687,93.7106,93.4189,93.6949,82300.0
2014-11-07 10:40:00,118.82,118.83,118.59,118.75,49000.0,93.6949,93.7027,93.5135,93.6397,49000.0
2014-11-07 10:50:00,118.75,119.0,118.75,118.87,67400.0,93.6397,93.8368,93.6397,93.7343,67400.0
2014-11-07 11:00:00,118.88,118.93,118.7,118.71,78500.0,93.7422,93.7816,93.6002,93.6081,78500.0
2014-11-07 11:10:00,118.71,119.04,118.71,119.04,60000.0,93.6081,93.8683,93.6081,93.8683,60000.0
2014-11-07 11:20:00,119.04,119.23,119.03,119.12,64000.0,93.8683,94.0182,93.8604,93.9314,64000.0
2014-11-07 11:30:00,119.13,119.19,118.93,118.99,51000.0,93.9393,93.9866,93.7816,93.8289,51000.0
2014-11-07 11:40:00,119.0,119.0,118.89,118.91,41500.0,93.8368,93.8368,93.7501,93.7658,41500.0
2014-11-07 11:50:00,118.9,119.05,118.85,118.9,44600.0,93.7579,93.8762,93.7185,93.7579,44600.0
2014-11-07 12:00:00,118.91,118.98,118.85,118.97,41000.0,93.7658,93.821,93.7185,93.8131,41000.0
2014-11-07 12:10:00,118.96,118.97,118.83,118.95,37000.0,93.8052,93.8131,93.7027,93.7974,37000.0
2014-11-07 12:20:00,118.97,119.08,118.91,119.01,42800.0,93.8131,93.8999,93.7658,93.8447,42800.0
2014-11-07 12:30:00,119.01,119.01,118.9,118.92,44500.0,93.8447,93.8447,93.7579,93.7737,44500.0
2014-11-07 12:40:00,118.93,119.01,118.82,118.88,48900.0,93.7816,93.8447,93.6949,93.7422,48900.0
2014-11-07 12:50:00,118.9,118.9,118.74,118.85,49000.0,93.7579,93.7579,93.6318,93.7185,49000.0
2014-11-07 13:00:00,118.85,118.99,118.84,118.95,57500.0,93.7185,93.8289,93.7106,93.7974,57500.0
2014-11-07 13:10:00,118.94,118.95,118.8,118.86,39400.0,93.7895,93.7974,93.6791,93.7264,39400.0
2014-11-07 13:20:00,118.85,118.86,118.67,118.67,37200.0,93.7185,93.7264,93.5766,93.5766,37200.0
2014-11-07 13:30:00,118.68,118.76,118.68,118.69,26800.0,93.5845,93.6475,93.5845,93.5923,26800.0
2014-11-07 13:40:00,118.69,118.75,118.67,118.71,42400.0,93.5923,93.6397,93.5766,93.6081,42400.0
2014-11-07 13:50:00,118.71,118.71,118.57,118.58,36100.0,93.6081,93.6081,93.4977,93.5056,36100.0
2014-11-07 14:00:00,118.58,118.63,118.55,118.58,34700.0,93.5056,93.545,93.4819,93.5056,34700.0
2014-11-07 14:10:00,118.58,118.59,118.54,118.57,46100.0,93.5056,93.5135,93.4741,93.4977,46100.0
2014-11-07 14:20:00,118.57,118.57,118.45,118.47,57700.0,93.4977,93.4977,93.4031,93.4189,57700.0
2014-11-07 14:30:00,118.47,118.55,118.4,118.55,112500.0,93.4189,93.4819,93.3637,93.4819,112500.0
2014-11-07 14:40:00,118.55,118.68,118.55,118.61,34600.0,93.4819,93.5845,93.4819,93.5293,34600.0
2014-11-07 14:50:00,118.62,118.62,118.4,118.48,52600.0,93.5371,93.5371,93.3637,93.4267,52600.0
2014-11-07 15:00:00,118.47,118.6,118.47,118.5,58100.0,93.4189,93.5214,93.4189,93.4425,58100.0
2014-11-07 15:10:00,118.49,118.49,118.3,118.4,59100.0,93.4346,93.4346,93.2848,93.3637,59100.0
2014-11-07 15:20:00,118.41,118.42,118.21,118.21,167700.0,93.3716,93.3794,93.2138,93.2138,167700.0
2014-11-07 15:30:00,118.23,118.35,118.21,118.31,87100.0,93.2296,93.3242,93.2138,93.2927,87100.0
2014-11-07 15:40:00,118.3,118.5,118.29,118.4,111600.0,93.2848,93.4425,93.2769,93.3637,111600.0
2014-11-07 15:50:00,118.41,118.79,118.4,118.75,176700.0,93.3716,93.6712,93.3637,93.6397,176700.0
2014-11-10 09:30:00,119.3,119.78,119.15,119.46,157200.0,94.0734,94.4519,93.9551,94.1995,157200.0
2014-11-10 09:40:00,119.45,119.51,119.32,119.42,117200.0,94.1916,94.2389,94.0891,94.168,117200.0
2014-11-10 09:50:00,119.44,119.54,119.31,119.48,107100.0,94.1838,94.2626,94.0812,94.2153,107100.0
2014-11-10 10:00:00,119.48,119.84,119.45,119.75,207000.0,94.2153,94.4992,94.1916,94.4282,207000.0
2014-11-10 10:10:00,119.76,120.0,119.68,119.96,81900.0,94.4361,94.6253,94.373,94.5938,81900.0
2014-11-10 10:20:00,119.97,120.06,119.79,119.96,123400.0,94.6017,94.6726,94.4597,94.5938,123400.0
2014-11-10 10:30:00,119.94,120.16,119.94,120.14,73700.0,94.578,94.7515,94.578,94.7357,73700.0
2014-11-10 10:40:00,120.14,120.6,120.14,120.53,102900.0,94.7357,95.0985,94.7357,95.0433,102900.0
2014-11-10 10:50:00,120.54,120.63,120.39,120.49,65600.0,95.0511,95.1221,94.9329,95.0117,65600.0
2014-11-10 11:00:00,120.49,120.62,120.39,120.43,68200.0,95.0117,95.1142,94.9329,94.9644,68200.0
2014-11-10 11:10:00,120.43,120.57,120.39,120.56,69000.0,94.9644,95.0748,94.9329,95.0669,69000.0
2014-11-10 11:20:00,120.57,120.85,120.51,120.85,65000.0,95.0748,95.2956,95.0275,95.2956,65000.0
2014-11-10 11:30:00,120.87,121.01,120.85,120.94,81000.0,95.3114,95.4218,95.2956,95.3666,81000.0
2014-11-10 11:40:00,120.94,121.06,120.87,121.06,58500.0,95.3666,95.4612,95.3114,95.4612,58500.0
2014-11-10 11:50:00,121.06,121.06,120.92,121.02,69700.0,95.4612,95.4612,95.3508,95.4297,69700.0
2014-11-10 12:00:00,121.04,121.06,120.98,121.01,54300.0,95.4454,95.4612,95.3981,95.4218,54300.0
2014-11-10 12:10:00,121.0,121.05,120.88,120.94,43500.0,95.4139,95.4533,95.3193,95.3666,43500.0
2014-11-10 12:20:00,120.94,120.97,120.82,120.92,41100.0,95.3666,95.3902,95.2719,95.3508,41100.0
2014-11-10 12:30:00,120.93,121.0,120.86,120.9,32900.0,95.3587,95.4139,95.3035,95.335,32900.0
2014-11-10 12:40:00,120.9,120.99,120.86,120.96,44500.0,95.335,95.406,95.3035,95.3823,44500.0
2014-11-10 12:50:00,120.95,121.0,120.92,120.98,42600.0,95.3745,95.4139,95.3508,95.3981,42600.0
2014-11-10 13:00:00,120.96,121.05,120.91,121.05,39400.0,95.3823,95.4533,95.3429,95.4533,39400.0
2014-11-10 13:10:00,121.06,121.29,121.05,121.25,70900.0,95.4612,95.6426,95.4533,95.611,70900.0
2014-11-10 13:20:00,121.25,121.27,121.14,121.21,43500.0,95.611,95.6268,95.5243,95.5795,43500.0
2014-11-10 13:30:00,121.22,121.25,121.01,121.01,54000.0,95.5874,95.611,95.4218,95.4218,54000.0
2014-11-10 13:40:00,121.01,121.08,121.0,121.0,38400.0,95.4218,95.477,95.4139,95.4139,38400.0
2014-11-10 13:50:00,121.01,121.02,120.89,120.91,35000.0,95.4218,95.4297,95.3271,95.3429,35000.0
2014-11-10 14:00:00,120.91,120.98,120.81,120.97,48100.0,95.3429,95.3981,95.2641,95.3902,48100.0
2014-11-10 14:10:00,120.97,120.97,120.85,120.87,45500.0,95.3902,95.3902,95.2956,95.3114,45500.0
2014-11-10 14:20:00,120.87,121.01,120.86,120.93,30700.0,95.3114,95.4218,95.3035,95.3587,30700.0
2014-11-10 14:30:00,120.92,120.93,120.73,120.78,53200.0,95.3508,95.3587,95.201,95.2404,53200.0
2014-11-10 14:40:00,120.78,120.87,120.75,120.85,67100.0,95.2404,95.3114,95.2167,95.2956,67100.0
2014-11-10 14:50:00,120.84,121.02,120.83,120.98,118100.0,95.2877,95.4297,95.2798,95.3981,118100.0
2014-11-10 15:00:00,120.98,120.99,120.86,120.89,134300.0,95.3981,95.406,95.3035,95.3271,134300.0
2014-11-10 15:10:00,120.88,120.98,120.85,120.89,73100.0,95.3193,95.3981,95.2956,95.3271,73100.0
2014-11-10 15:20:00,120.89,120.92,120.82,120.89,67200.0,95.3271,95.3508,95.2719,95.3271,67200.0
2014-11-10 15:30:00,120.88,120.94,120.76,120.9,124300.0,95.3193,95.3666,95.2246,95.335,124300.0
2014-11-10 15:40:00,120.9,120.94,120.83,120.84,229700.0,95.335,95.3666,95.2798,95.2877,229700.0
2014-11-10 15:50:00,120.84,120.92,120.66,120.92,352500.0,95.2877,95.3508,95.1458,95.3508,352500.0
2014-11-11 09:30:00,121.03,121.37,120.51,120.84,160800.0,95.4375,95.7056,95.0275,95.2877,160800.0
2014-11-11 09:40:00,120.82,121.11,120.54,121.11,94600.0,95.2719,95.5006,95.0511,95.5006,94600.0
2014-11-11 09:50:00,121.07,121.22,120.96,121.17,71200.0,95.4691,95.5874,95.3823,95.5479,71200.0
2014-11-11 10:00:00,121.15,121.72,121.15,121.58,190300.0,95.5322,95.9816,95.5322,95.8712,190300.0
2014-11-11 10:10:00,121.61,121.62,121.33,121.6,117100.0,95.8949,95.9028,95.6741,95.887,117100.0
2014-11-11 10:20:00,121.6,121.81,121.38,121.8,67900.0,95.887,96.0526,95.7135,96.0447,67900.0
2014-11-11 10:30:00,121.8,121.82,121.5,121.5,60100.0,96.0447,96.0605,95.8082,95.8082,60100.0
2014-11-11 10:40:00,121.48,121.52,121.35,121.49,77700.0,95.7924,95.8239,95.6899,95.8003,77700.0
2014-11-11 10:50:00,121.5,121.66,121.36,121.4,59000.0,95.8082,95.9343,95.6978,95.7293,59000.0
2014-11-11 11:00:00,121.4,121.51,121.34,121.48,50600.0,95.7293,95.816,95.682,95.7924,50600.0
2014-11-11 11:10:00,121.47,121.61,121.41,121.48,84600.0,95.7845,95.8949,95.7372,95.7924,84600.0
2014-11-11 11:20:00,121.48,121.65,121.47,121.54,54900.0,95.7924,95.9264,95.7845,95.8397,54900.0
2014-11-11 11:30:00,121.56,121.7,121.49,121.53,35100.0,95.8555,95.9659,95.8003,95.8318,35100.0
2014-11-11 11:40:00,121.55,121.7,121.55,121.64,44300.0,95.8476,95.9659,95.8476,95.9185,44300.0
2014-11-11 11:50:00,121.66,121.8,121.66,121.69,35400.0,95.9343,96.0447,95.9343,95.958,35400.0
2014-11-11 12:00:00,121.71,121.73,121.33,121.38,44100.0,95.9737,95.9895,95.6741,95.7135,44100.0
2014-11-11 12:10:00,121.34,121.43,121.19,121.27,36600.0,95.682,95.753,95.5637,95.6268,36600.0
2014-11-11 12:20:00,121.27,121.34,121.17,121.17,18900.0,95.6268,95.682,95.5479,95.5479,18900.0
2014-11-11 12:30:00,121.17,121.19,121.03,121.13,34700.0,95.5479,95.5637,95.4375,95.5164,34700.0
2014-11-11 12:40:00,121.13,121.13,121.05,121.08,27300.0,95.5164,95.5164,95.4533,95.477,27300.0
2014-11-11 12:50:00,121.08,121.14,121.04,121.06,23500.0,95.477,95.5243,95.4454,95.4612,23500.0
2014-11-11 13:00:00,121.09,121.09,120.91,120.93,26000.0,95.4848,95.4848,95.3429,95.3587,26000.0
2014-11-11 13:10:00,120.94,121.04,120.91,121.01,32900.0,95.3666,95.4454,95.3429,95.4218,32900.0
2014-11-11 13:20:00,121.03,121.03,120.9,120.92,34300.0,95.4375,95.4375,95.335,95.3508,34300.0
2014-11-11 13:30:00,120.92,120.92,120.82,120.9,23600.0,95.3508,95.3508,95.2719,95.335,23600.0
2014-11-11 13:40:00,120.89,121.01,120.87,121.01,27100.0,95.3271,95.4218,95.3114,95.4218,27100.0
2014-11-11 13:50:00,121.01,121.05,120.93,120.93,52900.0,95.4218,95.4533,95.3587,95.3587,52900.0
2014-11-11 14:00:00,120.94,120.95,120.88,120.93,25900.0,95.3666,95.3745,95.3193,95.3587,25900.0
2014-11-11 14:10:00,120.92,120.98,120.83,120.94,31500.0,95.3508,95.3981,95.2798,95.3666,31500.0
2014-11-11 14:20:00,120.95,121.05,120.92,120.99,36000.0,95.3745,95.4533,95.3508,95.406,36000.0
2014-11-11 14:30:00,120.98,120.99,120.81,120.88,33600.0,95.3981,95.406,95.2641,95.3193,33600.0
2014-11-11 14:40:00,120.88,121.02,120.86,120.99,32300.0,95.3193,95.4297,95.3035,95.406,32300.0
2014-11-11 14:50:00,120.99,121.0,120.93,120.99,25500.0,95.406,95.4139,95.3587,95.406,25500.0
2014-11-11 15:00:00,120.97,121.01,120.91,121.01,35800.0,95.3902,95.4218,95.3429,95.4218,35800.0
2014-11-11 15:10:00,121.02,121.12,120.96,121.09,40800.0,95.4297,95.5085,95.3823,95.4848,40800.0
2014-11-11 15:20:00,121.09,121.14,120.99,121.07,92300.0,95.4848,95.5243,95.406,95.4691,92300.0
2014-11-11 15:30:00,121.07,121.11,121.02,121.08,65900.0,95.4691,95.5006,95.4297,95.477,65900.0
2014-11-11 15:40:00,121.09,121.18,121.09,121.1,95300.0,95.4848,95.5558,95.4848,95.4927,95300.0
2014-11-11 15:50:00,121.12,121.23,121.07,121.22,161400.0,95.5085,95.5952,95.4691,95.5874,161400.0
2014-11-12 09:30:00,121.29,121.32,120.9,121.02,151900.0,95.6426,95.6662,95.335,95.4297,151900.0
2014-11-12 09:40:00,121.02,121.14,120.75,120.96,115900.0,95.4297,95.5243,95.2167,95.3823,115900.0
2014-11-12 09:50:00,120.96,121.07,120.67,120.72,83900.0,95.3823,95.4691,95.1537,95.1931,83900.0
2014-11-12 10:00:00,120.77,121.0,120.62,120.65,91400.0,95.2325,95.4139,95.1142,95.1379,91400.0
2014-11-12 10:10:00,120.61,120.68,120.52,120.59,68000.0,95.1063,95.1615,95.0354,95.0906,68000.0
2014-11-12 10:20:00,120.61,120.82,120.49,120.5,43100.0,95.1063,95.2719,95.0117,95.0196,43100.0
2014-11-12 10:30:00,120.5,120.54,120.22,120.29,67100.0,95.0196,95.0511,94.7988,94.854,67100.0
2014-11-12 10:40:00,120.28,120.38,120.22,120.29,53700.0,94.8461,94.925,94.7988,94.854,53700.0
2014-11-12 10:50:00,120.31,120.34,120.09,120.1,49800.0,94.8698,94.8934,94.6963,94.7042,49800.0
2014-11-12 11:00:00,120.11,120.31,120.05,120.25,42000.0,94.7121,94.8698,94.6648,94.8225,42000.0
2014-11-12 11:10:00,120.24,120.3,120.17,120.2,48800.0,94.8146,94.8619,94.7594,94.783,48800.0
2014-11-12 11:20:00,120.22,120.4,120.22,120.34,37900.0,94.7988,94.9408,94.7988,94.8934,37900.0
2014-11-12 11:30:00,120.37,120.66,120.35,120.5,34200.0,94.9171,95.1458,94.9013,95.0196,34200.0
2014-11-12 11:40:00,120.5,120.7,120.45,120.6,44800.0,95.0196,95.1773,94.9802,95.0985,44800.0
2014-11-12 11:50:00,120.61,120.7,120.57,120.63,37200.0,95.1063,95.1773,95.0748,95.1221,37200.0
2014-11-12 12:00:00,120.67,120.95,120.67,120.86,30100.0,95.1537,95.3745,95.1537,95.3035,30100.0
2014-11-12 12:10:00,120.86,120.87,120.79,120.82,19600.0,95.3035,95.3114,95.2483,95.2719,19600.0
2014-11-12 12:20:00,120.83,120.89,120.73,120.73,47500.0,95.2798,95.3271,95.201,95.201,47500.0
2014-11-12 12:30:00,120.73,120.78,120.52,120.52,21400.0,95.201,95.2404,95.0354,95.0354,21400.0
2014-11-12 12:40:00,120.51,120.67,120.5,120.65,37900.0,95.0275,95.1537,95.0196,95.1379,37900.0
2014-11-12 12:50:00,120.65,120.68,120.56,120.66,24000.0,95.1379,95.1615,95.0669,95.1458,24000.0
2014-11-12 13:00:00,120.67,120.72,120.5,120.52,25200.0,95.1537,95.1931,95.0196,95.0354,25200.0
2014-11-12 13:10:00,120.52,120.6,120.51,120.53,21600.0,95.0354,95.0985,95.0275,95.0433,21600.0
2014-11-12 13:20:00,120.52,120.68,120.48,120.68,44600.0,95.0354,95.1615,95.0038,95.1615,44600.0
2014-11-12 13:30:00,120.68,120.73,120.61,120.64,19600.0,95.1615,95.201,95.1063,95.13,19600.0
2014-11-12 13:40:00,120.64,120.77,120.63,120.66,32000.0,95.13,95.2325,95.1221,95.1458,32000.0
2014-11-12 13:50:00,120.64,120.64,120.45,120.51,30400.0,95.13,95.13,94.9802,95.0275,30400.0
2014-11-12 14:00:00,120.51,120.64,120.51,120.63,25300.0,95.0275,95.13,95.0275,95.1221,25300.0
2014-11-12 14:10:00,120.64,120.68,120.56,120.59,33700.0,95.13,95.1615,95.0669,95.0906,33700.0
2014-11-12 14:20:00,120.59,120.64,120.53,120.58,34100.0,95.0906,95.13,95.0433,95.0827,34100.0
2014-11-12 14:30:00,120.58,120.58,120.46,120.47,45800.0,95.0827,95.0827,94.9881,94.996,45800.0
2014-11-12 14:40:00,120.47,120.48,120.39,120.46,40000.0,94.996,95.0038,94.9329,94.9881,40000.0
2014-11-12 14:50:00,120.46,120.46,120.37,120.43,37400.0,94.9881,94.9881,94.9171,94.9644,37400.0
2014-11-12 15:00:00,120.41,120.58,120.38,120.55,49500.0,94.9486,95.0827,94.925,95.059,49500.0
2014-11-12 15:10:00,120.54,120.63,120.48,120.59,42900.0,95.0511,95.1221,95.0038,95.0906,42900.0
2014-11-12 15:20:00,120.59,120.65,120.48,120.65,55700.0,95.0906,95.1379,95.0038,95.1379,55700.0
2014-11-12 15:30:00,120.65,120.71,120.61,120.7,50500.0,95.1379,95.1852,95.1063,95.1773,50500.0
2014-11-12 15:40:00,120.7,120.84,120.59,120.62,168900.0,95.1773,95.2877,95.0906,95.1142,168900.0
2014-11-12 15:50:00,120.62,120.89,120.6,120.71,214600.0,95.1142,95.3271,95.0985,95.1852,214600.0
2014-11-13 09:30:00,120.41,120.98,120.41,120.68,73300.0,94.9486,95.3981,94.9486,95.1615,73300.0
2014-11-13 09:40:00,120.75,120.96,120.69,120.96,56900.0,95.2167,95.3823,95.1694,95.3823,56900.0
2014-11-13 09:50:00,120.92,121.38,120.89,121.3,126100.0,95.3508,95.7135,95.3271,95.6504,126100.0
2014-11-13 10:00:00,121.31,121.38,121.0,121.34,155800.0,95.6583,95.7135,95.4139,95.682,155800.0
2014-11-13 10:10:00,121.38,121.5,121.24,121.37,55400.0,95.7135,95.8082,95.6031,95.7056,55400.0
2014-11-13 10:20:00,121.38,121.54,121.24,121.4,57100.0,95.7135,95.8397,95.6031,95.7293,57100.0
2014-11-13 10:30:00,121.43,121.6,121.43,121.55,49200.0,95.753,95.887,95.753,95.8476,49200.0
2014-11-13 10:40:00,121.54,121.56,121.38,121.49,42800.0,95.8397,95.8555,95.7135,95.8003,42800.0
2014-11-13 10:50:00,121.5,121.52,121.33,121.38,42000.0,95.8082,95.8239,95.6741,95.7135,42000.0
2014-11-13 11:00:00,121.35,121.42,120.99,121.09,60900.0,95.6899,95.7451,95.406,95.4848,60900.0
2014-11-13 11:10:00,121.07,121.17,120.92,121.13,38300.0,95.4691,95.5479,95.3508,95.5164,38300.0
2014-11-13 11:20:00,121.13,121.16,120.94,120.94,31400.0,95.5164,95.54,95.3666,95.3666,31400.0
2014-11-13 11:30:00,120.93,120.96,120.6,120.67,39500.0,95.3587,95.3823,95.0985,95.1537,39500.0
2014-11-13 11:40:00,120.66,120.92,120.53,120.92,25600.0,95.1458,95.3508,95.0433,95.3508,25600.0
2014-11-13 11:50:00,120.92,121.04,120.87,120.92,27800.0,95.3508,95.4454,95.3114,95.3508,27800.0
2014-11-13 12:00:00,120.94,120.96,120.72,120.77,41500.0,95.3666,95.3823,95.1931,95.2325,41500.0
2014-11-13 12:10:00,120.77,120.87,120.67,120.79,25000.0,95.2325,95.3114,95.1537,95.2483,25000.0
2014-11-13 12:20:00,120.8,120.8,120.68,120.72,34400.0,95.2562,95.2562,95.1615,95.1931,34400.0
2014-11-13 12:30:00,120.75,120.82,120.68,120.79,30500.0,95.2167,95.2719,95.1615,95.2483,30500.0
2014-11-13 12:40:00,120.78,120.78,120.53,120.63,38700.0,95.2404,95.2404,95.0433,95.1221,38700.0
2014-11-13 12:50:00,120.64,120.74,120.53,120.54,33100.0,95.13,95.2089,95.0433,95.0511,33100.0
2014-11-13 13:00:00,120.54,120.57,120.27,120.44,32000.0,95.0511,95.0748,94.8382,94.9723,32000.0
2014-11-13 13:10:00,120.42,120.47,120.37,120.39,24100.0,94.9565,94.996,94.9171,94.9329,24100.0
2014-11-13 13:20:00,120.39,120.4,120.1,120.26,41200.0,94.9329,94.9408,94.7042,94.8304,41200.0
2014-11-13 13:30:00,120.26,120.26,120.05,120.18,34500.0,94.8304,94.8304,94.6648,94.7673,34500.0
2014-11-13 13:40:00,120.18,120.21,120.08,120.15,59900.0,94.7673,94.7909,94.6884,94.7436,59900.0
2014-11-13 13:50:00,120.16,120.29,120.14,120.19,42900.0,94.7515,94.854,94.7357,94.7752,42900.0
2014-11-13 14:00:00,120.17,120.38,120.14,120.34,62900.0,94.7594,94.925,94.7357,94.8934,62900.0
2014-11-13 14:10:00,120.34,120.34,120.06,120.09,50400.0,94.8934,94.8934,94.6726,94.6963,50400.0
2014-11-13 14:20:00,120.09,120.26,120.07,120.24,43400.0,94.6963,94.8304,94.6805,94.8146,43400.0
2014-11-13 14:30:00,120.26,120.32,120.24,120.27,39300.0,94.8304,94.8777,94.8146,94.8382,39300.0
2014-11-13 14:40:00,120.28,120.37,120.22,120.32,124300.0,94.8461,94.9171,94.7988,94.8777,124300.0
2014-11-13 14:50:00,120.32,120.41,120.28,120.38,53200.0,94.8777,94.9486,94.8461,94.925,53200.0
2014-11-13 15:00:00,120.38,120.44,120.32,120.42,63100.0,94.925,94.9723,94.8777,94.9565,63100.0
2014-11-13 15:10:00,120.42,120.5,120.38,120.47,46600.0,94.9565,95.0196,94.925,94.996,46600.0
2014-11-13 15:20:00,120.48,120.6,120.43,120.45,56700.0,95.0038,95.0985,94.9644,94.9802,56700.0
2014-11-13 15:30:00,120.45,120.61,120.33,120.47,146100.0,94.9802,95.1063,94.8856,94.996,146100.0
2014-11-13 15:40:00,120.47,120.57,120.43,120.51,118900.0,94.996,95.0748,94.9644,95.0275,118900.0
2014-11-13 15:50:00,120.51,120.51,120.2,120.25,222200.0,95.0275,95.0275,94.783,94.8225,222200.0
2014-11-14 09:30:00,120.24,120.51,120.19,120.5,122200.0,94.8146,95.0275,94.7752,95.0196,122200.0
2014-11-14 09:40:00,120.5,120.79,120.15,120.2,144600.0,95.0196,95.2483,94.7436,94.783,144600.0
2014-11-14 09:50:00,120.19,120.63,120.17,120.48,70300.0,94.7752,95.1221,94.7594,95.0038,70300.0
2014-11-14 10:00:00,120.5,120.59,120.45,120.5,90800.0,95.0196,95.0906,94.9802,95.0196,90800.0
2014-11-14 10:10:00,120.5,120.55,120.33,120.48,82300.0,95.0196,95.059,94.8856,95.0038,82300.0
2014-11-14 10:20:00,120.48,120.55,120.27,120.34,36600.0,95.0038,95.059,94.8382,94.8934,36600.0
2014-11-14 10:30:00,120.33,120.36,120.0,120.27,83700.0,94.8856,94.9092,94.6253,94.8382,83700.0
2014-11-14 10:40:00,120.27,120.62,120.24,120.57,33600.0,94.8382,95.1142,94.8146,95.0748,33600.0
2014-11-14 10:50:00,120.58,120.82,120.58,120.76,35100.0,95.0827,95.2719,95.0827,95.2246,35100.0
2014-11-14 11:00:00,120.77,120.8,120.58,120.73,45900.0,95.2325,95.2562,95.0827,95.201,45900.0
2014-11-14 11:10:00,120.74,120.75,120.57,120.67,34700.0,95.2089,95.2167,95.0748,95.1537,34700.0
2014-11-14 11:20:00,120.68,120.77,120.59,120.63,24000.0,95.1615,95.2325,95.0906,95.1221,24000.0
2014-11-14 11:30:00,120.62,120.77,120.57,120.72,31500.0,95.1142,95.2325,95.0748,95.1931,31500.0
2014-11-14 11:40:00,120.73,120.74,120.57,120.58,33200.0,95.201,95.2089,95.0748,95.0827,33200.0
2014-11-14 11:50:00,120.58,120.62,120.51,120.55,24000.0,95.0827,95.1142,95.0275,95.059,24000.0
2014-11-14 12:00:00,120.56,120.6,120.43,120.54,27500.0,95.0669,95.0985,94.9644,95.0511,27500.0
2014-11-14 12:10:00,120.55,120.55,120.34,120.39,33400.0,95.059,95.059,94.8934,94.9329,33400.0
2014-11-14 12:20:00,120.38,120.5,120.35,120.46,24100.0,94.925,95.0196,94.9013,94.9881,24100.0
2014-11-14 12:30:00,120.49,120.73,120.46,120.69,32300.0,95.0117,95.201,94.9881,95.1694,32300.0
2014-11-14 12:40:00,120.7,120.72,120.59,120.66,23400.0,95.1773,95.1931,95.0906,95.1458,23400.0
2014-11-14 12:50:00,120.64,120.68,120.57,120.63,27800.0,95.13,95.1615,95.0748,95.1221,27800.0
2014-11-14 13:00:00,120.63,120.77,120.53,120.77,61000.0,95.1221,95.2325,95.0433,95.2325,61000.0
2014-11-14 13:10:00,120.77,120.78,120.64,120.77,40600.0,95.2325,95.2404,95.13,95.2325,40600.0
2014-11-14 13:20:00,120.76,120.76,120.6,120.69,24500.0,95.2246,95.2246,95.0985,95.1694,24500.0
2014-11-14 13:30:00,120.69,120.76,120.57,120.6,37100.0,95.1694,95.2246,95.0748,95.0985,37100.0
2014-11-14 13:40:00,120.59,120.66,120.58,120.64,18200.0,95.0906,95.1458,95.0827,95.13,18200.0
2014-11-14 13:50:00,120.65,120.67,120.48,120.51,21900.0,95.1379,95.1537,95.0038,95.0275,21900.0
2014-11-14 14:00:00,120.44,120.47,120.28,120.37,28600.0,94.9723,94.996,94.8461,94.9171,28600.0
2014-11-14 14:10:00,120.36,120.49,120.33,120.46,25300.0,94.9092,95.0117,94.8856,94.9881,25300.0
2014-11-14 14:20:00,120.43,120.48,120.32,120.46,30700.0,94.9644,95.0038,94.8777,94.9881,30700.0
2014-11-14 14:30:00,120.44,120.48,120.34,120.39,41000.0,94.9723,95.0038,94.8934,94.9329,41000.0
2014-11-14 14:40:00,120.4,120.52,120.39,120.52,34400.0,94.9408,95.0354,94.9329,95.0354,34400.0
2014-11-14 14:50:00,120.52,120.64,120.51,120.54,75000.0,95.0354,95.13,95.0275,95.0511,75000.0
2014-11-14 15:00:00,120.56,120.85,120.53,120.68,65600.0,95.0669,95.2956,95.0433,95.1615,65600.0
2014-11-14 15:10:00,120.7,120.72,120.64,120.7,58900.0,95.1773,95.1931,95.13,95.1773,58900.0
2014-11-14 15:20:00,120.69,120.75,120.66,120.74,50400.0,95.1694,95.2167,95.1458,95.2089,50400.0
2014-11-14 15:30:00,120.75,120.87,120.75,120.87,94400.0,95.2167,95.3114,95.2167,95.3114,94400.0
2014-11-14 15:40:00,120.87,120.87,120.63,120.63,95600.0,95.3114,95.3114,95.1221,95.1221,95600.0
2014-11-14 15:50:00,120.64,120.74,120.62,120.74,135700.0,95.13,95.2089,95.1142,95.2089,135700.0
2014-11-17 09:30:00,120.23,120.4,119.81,120.11,120300.0,94.8067,94.9408,94.4755,94.7121,120300.0
2014-11-17 09:40:00,120.11,120.31,120.06,120.1,59900.0,94.7121,94.8698,94.6726,94.7042,59900.0
2014-11-17 09:50:00,120.14,120.29,120.02,120.24,55600.0,94.7357,94.854,94.6411,94.8146,55600.0
2014-11-17 10:00:00,120.26,120.52,120.24,120.36,49400.0,94.8304,95.0354,94.8146,94.9092,49400.0
2014-11-17 10:10:00,120.35,120.59,120.24,120.56,85300.0,94.9013,95.0906,94.8146,95.0669,85300.0
2014-11-17 10:20:00,120.52,120.84,120.45,120.57,124700.0,95.0354,95.2877,94.9802,95.0748,124700.0
2014-11-17 10:30:00,120.56,120.71,120.44,120.64,42500.0,95.0669,95.1852,94.9723,95.13,42500.0
2014-11-17 10:40:00,120.6,120.7,120.52,120.66,43300.0,95.0985,95.1773,95.0354,95.1458,43300.0
2014-11-17 10:50:00,120.66,120.8,120.55,120.78,70900.0,95.1458,95.2562,95.059,95.2404,70900.0
2014-11-17 11:00:00,120.81,120.83,120.64,120.68,38600.0,95.2641,95.2798,95.13,95.1615,38600.0
2014-11-17 11:10:00,120.66,120.88,120.59,120.84,43900.0,95.1458,95.3193,95.0906,95.2877,43900.0
2014-11-17 11:20:00,120.85,120.86,120.52,120.52,29700.0,95.2956,95.3035,95.0354,95.0354,29700.0
2014-11-17 11:30:00,120.54,120.62,120.44,120.52,29000.0,95.0511,95.1142,94.9723,95.0354,29000.0
2014-11-17 11:40:00,120.51,120.74,120.48,120.62,30000.0,95.0275,95.2089,95.0038,95.1142,30000.0
2014-11-17 11:50:00,120.62,120.76,120.54,120.71,26300.0,95.1142,95.2246,95.0511,95.1852,26300.0
2014-11-17 12:00:00,120.71,120.79,120.57,120.61,26900.0,95.1852,95.2483,95.0748,95.1063,26900.0
2014-11-17 12:10:00,120.61,120.74,120.59,120.7,32200.0,95.1063,95.2089,95.0906,95.1773,32200.0
2014-11-17 12:20:00,120.7,120.82,120.7,120.74,21000.0,95.1773,95.2719,95.1773,95.2089,21000.0
2014-11-17 12:30:00,120.72,120.79,120.68,120.75,25000.0,95.1931,95.2483,95.1615,95.2167,25000.0
2014-11-17 12:40:00,120.75,120.95,120.72,120.73,37100.0,95.2167,95.3745,95.1931,95.201,37100.0
2014-11-17 12:50:00,120.73,120.77,120.67,120.7,35500.0,95.201,95.2325,95.1537,95.1773,35500.0
2014-11-17 13:00:00,120.7,120.79,120.67,120.74,49400.0,95.1773,95.2483,95.1537,95.2089,49400.0
2014-11-17 13:10:00,120.75,120.86,120.71,120.85,37800.0,95.2167,95.3035,95.1852,95.2956,37800.0
2014-11-17 13:20:00,120.85,120.85,120.67,120.69,38400.0,95.2956,95.2956,95.1537,95.1694,38400.0
2014-11-17 13:30:00,120.69,120.73,120.53,120.53,28500.0,95.1694,95.201,95.0433,95.0433,28500.0
2014-11-17 13:40:00,120.55,120.58,120.43,120.44,29900.0,95.059,95.0827,94.9644,94.9723,29900.0
2014-11-17 13:50:00,120.44,120.51,120.41,120.43,28900.0,94.9723,95.0275,94.9486,94.9644,28900.0
2014-11-17 14:00:00,120.42,120.48,120.38,120.43,38000.0,94.9565,95.0038,94.925,94.9644,38000.0
2014-11-17 14:10:00,120.44,120.46,120.38,120.43,32000.0,94.9723,94.9881,94.925,94.9644,32000.0
2014-11-17 14:20:00,120.44,120.47,120.41,120.46,31600.0,94.9723,94.996,94.9486,94.9881,31600.0
2014-11-17 14:30:00,120.47,120.63,120.47,120.6,39200.0,94.996,95.1221,94.996,95.0985,39200.0
2014-11-17 14:40:00,120.6,120.63,120.5,120.5,36900.0,95.0985,95.1221,95.0196,95.0196,36900.0
2014-11-17 14:50:00,120.5,120.63,120.5,120.55,46300.0,95.0196,95.1221,95.0196,95.059,46300.0
2014-11-17 15:00:00,120.56,120.67,120.54,120.66,62400.0,95.0669,95.1537,95.0511,95.1458,62400.0
2014-11-17 15:10:00,120.66,120.67,120.44,120.46,60600.0,95.1458,95.1537,94.9723,94.9881,60600.0
2014-11-17 15:20:00,120.47,120.51,120.42,120.48,56300.0,94.996,95.0275,94.9565,95.0038,56300.0
2014-11-17 15:30:00,120.47,120.51,120.34,120.4,104500.0,94.996,95.0275,94.8934,94.9408,104500.0
2014-11-17 15:40:00,120.4,120.47,120.37,120.4,118400.0,94.9408,94.996,94.9171,94.9408,118400.0
2014-11-17 15:50:00,120.41,120.45,120.3,120.33,186400.0,94.9486,94.9802,94.8619,94.8856,186400.0
2014-11-18 09:30:00,120.62,120.85,120.26,120.55,75800.0,95.1142,95.2956,94.8304,95.059,75800.0
2014-11-18 09:40:00,120.62,120.81,120.35,120.76,43900.0,95.1142,95.2641,94.9013,95.2246,43900.0
2014-11-18 09:50:00,120.78,121.14,120.7,121.1,47100.0,95.2404,95.5243,95.1773,95.4927,47100.0
2014-11-18 10:00:00,121.14,121.16,120.77,121.06,152900.0,95.5243,95.54,95.2325,95.4612,152900.0
2014-11-18 10:10:00,121.06,121.15,120.83,120.9,31700.0,95.4612,95.5322,95.2798,95.335,31700.0
2014-11-18 10:20:00,120.93,120.94,120.76,120.78,32000.0,95.3587,95.3666,95.2246,95.2404,32000.0
2014-11-18 10:30:00,120.78,120.88,120.55,120.61,33200.0,95.2404,95.3193,95.059,95.1063,33200.0
2014-11-18 10:40:00,120.65,120.76,120.43,120.52,47800.0,95.1379,95.2246,94.9644,95.0354,47800.0
2014-11-18 10:50:00,120.51,120.73,120.47,120.71,30700.0,95.0275,95.201,94.996,95.1852,30700.0
2014-11-18 11:00:00,120.71,120.8,120.63,120.69,53500.0,95.1852,95.2562,95.1221,95.1694,53500.0
2014-11-18 11:10:00,120.68,120.69,120.49,120.49,48400.0,95.1615,95.1694,95.0117,95.0117,48400.0
2014-11-18 11:20:00,120.49,120.52,120.39,120.43,29400.0,95.0117,95.0354,94.9329,94.9644,29400.0
2014-11-18 11:30:00,120.44,120.52,120.43,120.5,51900.0,94.9723,95.0354,94.9644,95.0196,51900.0
2014-11-18 11:40:00,120.5,120.53,120.47,120.5,31900.0,95.0196,95.0433,94.996,95.0196,31900.0
2014-11-18 11:50:00,120.5,120.53,120.36,120.45,52200.0,95.0196,95.0433,94.9092,94.9802,52200.0
2014-11-18 12:00:00,120.45,120.48,120.41,120.46,38400.0,94.9802,95.0038,94.9486,94.9881,38400.0
2014-11-18 12:10:00,120.47,120.51,120.42,120.5,24100.0,94.996,95.0275,94.9565,95.0196,24100.0
2014-11-18 12:20:00,120.5,120.5,120.34,120.36,31900.0,95.0196,95.0196,94.8934,94.9092,31900.0
2014-11-18 12:30:00,120.37,120.4,120.21,120.24,40100.0,94.9171,94.9408,94.7909,94.8146,40100.0
2014-11-18 12:40:00,120.23,120.35,120.12,120.26,51800.0,94.8067,94.9013,94.72,94.8304,51800.0
2014-11-18 12:50:00,120.31,120.36,120.26,120.34,24000.0,94.8698,94.9092,94.8304,94.8934,24000.0
2014-11-18 13:00:00,120.33,120.36,120.27,120.32,24500.0,94.8856,94.9092,94.8382,94.8777,24500.0
2014-11-18 13:10:00,120.34,120.38,120.25,120.33,47300.0,94.8934,94.925,94.8225,94.8856,47300.0
2014-11-18 13:20:00,120.34,120.5,120.3,120.5,59800.0,94.8934,95.0196,94.8619,95.0196,59800.0
2014-11-18 13:30:00,120.5,120.53,120.41,120.41,29600.0,95.0196,95.0433,94.9486,94.9486,29600.0
2014-11-18 13:40:00,120.42,120.51,120.41,120.47,17000.0,94.9565,95.0275,94.9486,94.996,17000.0
2014-11-18 13:50:00,120.48,120.52,120.46,120.49,35100.0,95.0038,95.0354,94.9881,95.0117,35100.0
2014-11-18 14:00:00,120.5,120.61,120.48,120.56,54600.0,95.0196,95.1063,95.0038,95.0669,54600.0
2014-11-18 14:10:00,120.57,120.63,120.5,120.62,57500.0,95.0748,95.1221,95.0196,95.1142,57500.0
2014-11-18 14:20:00,120.63,120.68,120.6,120.62,18700.0,95.1221,95.1615,95.0985,95.1142,18700.0
2014-11-18 14:30:00,120.62,120.73,120.61,120.71,18200.0,95.1142,95.201,95.1063,95.1852,18200.0
2014-11-18 14:40:00,120.72,120.83,120.7,120.82,30300.0,95.1931,95.2798,95.1773,95.2719,30300.0
2014-11-18 14:50:00,120.83,120.88,120.78,120.85,35200.0,95.2798,95.3193,95.2404,95.2956,35200.0
2014-11-18 15:00:00,120.86,121.1,120.84,121.08,61400.0,95.3035,95.4927,95.2877,95.477,61400.0
2014-11-18 15:10:00,121.09,121.15,120.96,120.97,50500.0,95.4848,95.5322,95.3823,95.3902,50500.0
2014-11-18 15:20:00,120.97,120.99,120.81,120.88,50600.0,95.3902,95.406,95.2641,95.3193,50600.0
2014-11-18 15:30:00,120.89,120.9,120.76,120.85,62400.0,95.3271,95.335,95.2246,95.2956,62400.0
2014-11-18 15:40:00,120.86,120.89,120.75,120.78,77000.0,95.3035,95.3271,95.2167,95.2404,77000.0
2014-11-18 15:50:00,120.76,120.78,120.63,120.65,115100.0,95.2246,95.2404,95.1221,95.1379,115100.0
2014-11-19 09:30:00,120.56,120.57,119.65,120.27,94000.0,95.0669,95.0748,94.3493,94.8382,94000.0
2014-11-19 09:40:00,120.25,120.29,119.96,120.01,39500.0,94.8225,94.854,94.5938,94.6332,39500.0
2014-11-19 09:50:00,120.01,120.11,119.74,120.0,171400.0,94.6332,94.7121,94.4203,94.6253,171400.0
2014-11-19 10:00:00,119.95,119.97,119.66,119.8,37300.0,94.5859,94.6017,94.3572,94.4676,37300.0
2014-11-19 10:10:00,119.8,120.03,119.68,119.92,49300.0,94.4676,94.649,94.373,94.5623,49300.0
2014-11-19 10:20:00,119.92,119.94,119.76,119.78,37700.0,94.5623,94.578,94.4361,94.4519,37700.0
2014-11-19 10:30:00,119.78,119.88,119.76,119.79,23200.0,94.4519,94.5307,94.4361,94.4597,23200.0
2014-11-19 10:40:00,119.8,119.95,119.77,119.89,61400.0,94.4676,94.5859,94.444,94.5386,61400.0
2014-11-19 10:50:00,119.88,120.0,119.8,119.91,32800.0,94.5307,94.6253,94.4676,94.5544,32800.0
2014-11-19 11:00:00,119.9,120.02,119.82,120.01,67300.0,94.5465,94.6411,94.4834,94.6332,67300.0
2014-11-19 11:10:00,120.01,120.12,120.0,120.08,50200.0,94.6332,94.72,94.6253,94.6884,50200.0
2014-11-19 11:20:00,120.11,120.18,120.08,120.17,25400.0,94.7121,94.7673,94.6884,94.7594,25400.0
2014-11-19 11:30:00,120.17,120.48,120.1,120.47,105100.0,94.7594,95.0038,94.7042,94.996,105100.0
2014-11-19 11:40:00,120.46,120.54,120.44,120.47,45900.0,94.9881,95.0511,94.9723,94.996,45900.0
2014-11-19 11:50:00,120.47,120.52,120.43,120.49,41100.0,94.996,95.0354,94.9644,95.0117,41100.0
2014-11-19 12:00:00,120.5,120.52,120.42,120.44,41700.0,95.0196,95.0354,94.9565,94.9723,41700.0
2014-11-19 12:10:00,120.46,120.46,120.33,120.4,32900.0,94.9881,94.9881,94.8856,94.9408,32900.0
2014-11-19 12:20:00,120.39,120.4,120.33,120.35,30500.0,94.9329,94.9408,94.8856,94.9013,30500.0
2014-11-19 12:30:00,120.38,120.4,120.26,120.28,29000.0,94.925,94.9408,94.8304,94.8461,29000.0
2014-11-19 12:40:00,120.28,120.31,120.14,120.16,32000.0,94.8461,94.8698,94.7357,94.7515,32000.0
2014-11-19 12:50:00,120.18,120.27,120.15,120.26,30500.0,94.7673,94.8382,94.7436,94.8304,30500.0
2014-11-19 13:00:00,120.26,120.26,120.18,120.23,35800.0,94.8304,94.8304,94.7673,94.8067,35800.0
2014-11-19 13:10:00,120.23,120.28,120.17,120.28,36200.0,94.8067,94.8461,94.7594,94.8461,36200.0
2014-11-19 13:20:00,120.28,120.3,120.07,120.07,39700.0,94.8461,94.8619,94.6805,94.6805,39700.0
2014-11-19 13:30:00,120.09,120.14,120.05,120.13,29300.0,94.6963,94.7357,94.6648,94.7278,29300.0
2014-11-19 13:40:00,120.13,120.17,120.09,120.09,31000.0,94.7278,94.7594,94.6963,94.6963,31000.0
2014-11-19 13:50:00,120.08,120.23,120.08,120.11,38100.0,94.6884,94.8067,94.6884,94.7121,38100.0
2014-11-19 14:00:00,120.12,120.51,120.09,120.5,78200.0,94.72,95.0275,94.6963,95.0196,78200.0
2014-11-19 14:10:00,120.47,120.61,120.46,120.54,30600.0,94.996,95.1063,94.9881,95.0511,30600.0
2014-11-19 14:20:00,120.56,120.58,120.11,120.18,55000.0,95.0669,95.0827,94.7121,94.7673,55000.0
2014-11-19 14:30:00,120.19,120.32,120.16,120.27,49400.0,94.7752,94.8777,94.7515,94.8382,49400.0
2014-11-19 14:40:00,120.29,120.31,120.09,120.15,34500.0,94.854,94.8698,94.6963,94.7436,34500.0
2014-11-19 14:50:00,120.15,120.31,120.12,120.26,31200.0,94.7436,94.8698,94.72,94.8304,31200.0
2014-11-19 15:00:00,120.27,120.31,120.18,120.22,40100.0,94.8382,94.8698,94.7673,94.7988,40100.0
2014-11-19 15:10:00,120.23,120.53,120.17,120.45,68100.0,94.8067,95.0433,94.7594,94.9802,68100.0
2014-11-19 15:20:00,120.46,120.57,120.33,120.36,67000.0,94.9881,95.0748,94.8856,94.9092,67000.0
2014-11-19 15:30:00,120.36,120.54,120.36,120.47,50800.0,94.9092,95.0511,94.9092,94.996,50800.0
2014-11-19 15:40:00,120.44,120.51,120.33,120.47,63900.0,94.9723,95.0275,94.8856,94.996,63900.0
2014-11-19 15:50:00,120.48,120.59,120.39,120.48,98500.0,95.0038,95.0906,94.9329,95.0038,98500.0
2014-11-20 09:30:00,119.82,120.12,119.68,119.93,86300.0,94.4834,94.72,94.373,94.5701,86300.0
2014-11-20 09:40:00,119.98,120.38,119.98,120.3,80800.0,94.6096,94.925,94.6096,94.8619,80800.0
2014-11-20 09:50:00,120.29,120.48,120.23,120.45,94500.0,94.854,95.0038,94.8067,94.9802,94500.0
2014-11-20 10:00:00,120.42,120.77,120.42,120.72,109400.0,94.9565,95.2325,94.9565,95.1931,109400.0
2014-11-20 10:10:00,120.76,120.79,120.43,120.47,55400.0,95.2246,95.2483,94.9644,94.996,55400.0
2014-11-20 10:20:00,120.46,120.55,120.41,120.54,62300.0,94.9881,95.059,94.9486,95.0511,62300.0
2014-11-20 10:30:00,120.56,120.88,120.56,120.81,57600.0,95.0669,95.3193,95.0669,95.2641,57600.0
2014-11-20 10:40:00,120.82,120.91,120.76,120.77,64400.0,95.2719,95.3429,95.2246,95.2325,64400.0
2014-11-20 10:50:00,120.76,120.8,120.66,120.68,35100.0,95.2246,95.2562,95.1458,95.1615,35100.0
2014-11-20 11:00:00,120.69,120.78,120.59,120.64,81800.0,95.1694,95.2404,95.0906,95.13,81800.0
2014-11-20 11:10:00,120.63,120.7,120.56,120.65,27700.0,95.1221,95.1773,95.0669,95.1379,27700.0
2014-11-20 11:20:00,120.67,120.75,120.65,120.68,33400.0,95.1537,95.2167,95.1379,95.1615,33400.0
2014-11-20 11:30:00,120.69,120.74,120.67,120.7,30200.0,95.1694,95.2089,95.1537,95.1773,30200.0
2014-11-20 11:40:00,120.71,120.73,120.68,120.7,23700.0,95.1852,95.201,95.1615,95.1773,23700.0
2014-11-20 11:50:00,120.7,120.75,120.59,120.62,27300.0,95.1773,95.2167,95.0906,95.1142,27300.0
2014-11-20 12:00:00,120.62,120.65,120.54,120.59,40400.0,95.1142,95.1379,95.0511,95.0906,40400.0
2014-11-20 12:10:00,120.61,120.77,120.61,120.75,21500.0,95.1063,95.2325,95.1063,95.2167,21500.0
2014-11-20 12:20:00,120.74,120.77,120.69,120.72,16000.0,95.2089,95.2325,95.1694,95.1931,16000.0
2014-11-20 12:30:00,120.72,120.93,120.72,120.93,21400.0,95.1931,95.3587,95.1931,95.3587,21400.0
2014-11-20 12:40:00,120.93,120.93,120.82,120.82,30000.0,95.3587,95.3587,95.2719,95.2719,30000.0
2014-11-20 12:50:00,120.82,120.82,120.69,120.74,15400.0,95.2719,95.2719,95.1694,95.2089,15400.0
2014-11-20 13:00:00,120.76,120.95,120.75,120.8,32000.0,95.2246,95.3745,95.2167,95.2562,32000.0
2014-11-20 13:10:00,120.82,120.92,120.73,120.86,19100.0,95.2719,95.3508,95.201,95.3035,19100.0
2014-11-20 13:20:00,120.85,120.88,120.78,120.82,45300.0,95.2956,95.3193,95.2404,95.2719,45300.0
2014-11-20 13:30:00,120.83,120.89,120.78,120.82,19900.0,95.2798,95.3271,95.2404,95.2719,19900.0
2014-11-20 13:40:00,120.82,120.83,120.67,120.67,25300.0,95.2719,95.2798,95.1537,95.1537,25300.0
2014-11-20 13:50:00,120.67,120.75,120.61,120.72,32000.0,95.1537,95.2167,95.1063,95.1931,32000.0
2014-11-20 14:00:00,120.73,120.89,120.73,120.79,48600.0,95.201,95.3271,95.201,95.2483,48600.0
2014-11-20 14:10:00,120.8,120.82,120.71,120.74,32500.0,95.2562,95.2719,95.1852,95.2089,32500.0
2014-11-20 14:20:00,120.74,120.81,120.69,120.7,25600.0,95.2089,95.2641,95.1694,95.1773,25600.0
2014-11-20 14:30:00,120.69,120.69,120.58,120.63,27500.0,95.1694,95.1694,95.0827,95.1221,27500.0
2014-11-20 14:40:00,120.63,120.72,120.6,120.66,27000.0,95.1221,95.1931,95.0985,95.1458,27000.0
2014-11-20 14:50:00,120.67,120.73,120.63,120.64,30100.0,95.1537,95.201,95.1221,95.13,30100.0
2014-11-20 15:00:00,120.64,120.7,120.59,120.67,41000.0,95.13,95.1773,95.0906,95.1537,41000.0
2014-11-20 15:10:00,120.68,120.73,120.65,120.71,46300.0,95.1615,95.201,95.1379,95.1852,46300.0
2014-11-20 15:20:00,120.7,120.82,120.65,120.77,46400.0,95.1773,95.2719,95.1379,95.2325,46400.0
2014-11-20 15:30:00,120.77,120.95,120.75,120.91,50300.0,95.2325,95.3745,95.2167,95.3429,50300.0
2014-11-20 15:40:00,120.91,120.98,120.87,120.89,84800.0,95.3429,95.3981,95.3114,95.3271,84800.0
2014-11-20 15:50:00,120.91,120.93,120.76,120.93,145900.0,95.3429,95.3587,95.2246,95.3587,145900.0
2014-11-21 09:30:00,122.23,122.3,121.22,121.49,396400.0,96.3838,96.439,95.5874,95.8003,396400.0
2014-11-21 09:40:00,121.57,122.11,121.51,122.08,146800.0,95.8634,96.2892,95.816,96.2655,146800.0
2014-11-21 09:50:00,122.09,122.29,122.01,122.25,76300.0,96.2734,96.4311,96.2103,96.3996,76300.0
2014-11-21 10:00:00,122.24,122.29,122.07,122.08,101100.0,96.3917,96.4311,96.2576,96.2655,101100.0
2014-11-21 10:10:00,122.08,122.09,121.87,121.93,84400.0,96.2655,96.2734,96.0999,96.1472,84400.0
2014-11-21 10:20:00,121.9,121.95,121.77,121.79,51200.0,96.1236,96.163,96.0211,96.0368,51200.0
2014-11-21 10:30:00,121.8,121.89,121.66,121.85,63700.0,96.0447,96.1157,95.9343,96.0841,63700.0
2014-11-21 10:40:00,121.88,121.92,121.81,121.92,55800.0,96.1078,96.1393,96.0526,96.1393,55800.0
2014-11-21 10:50:00,121.91,122.15,121.87,122.14,43600.0,96.1315,96.3207,96.0999,96.3128,43600.0
2014-11-21 11:00:00,122.14,122.32,122.12,122.32,63900.0,96.3128,96.4548,96.2971,96.4548,63900.0
2014-11-21 11:10:00,122.31,122.69,122.26,122.69,983200.0,96.4469,96.7465,96.4074,96.7465,983200.0
2014-11-21 11:20:00,122.69,122.78,122.39,122.66,103000.0,96.7465,96.8175,96.51,96.7229,103000.0
2014-11-21 11:30:00,122.67,122.69,122.6,122.67,109700.0,96.7307,96.7465,96.6756,96.7307,109700.0
2014-11-21 11:40:00,122.66,122.79,122.65,122.73,88600.0,96.7229,96.8254,96.715,96.7781,88600.0
2014-11-21 11:50:00,122.73,122.78,122.71,122.75,125900.0,96.7781,96.8175,96.7623,96.7938,125900.0
2014-11-21 12:00:00,122.74,122.79,122.73,122.77,115100.0,96.7859,96.8254,96.7781,96.8096,115100.0
2014-11-21 12:10:00,122.76,122.78,122.43,122.45,84600.0,96.8017,96.8175,96.5415,96.5573,84600.0
2014-11-21 12:20:00,122.44,122.45,122.06,122.06,65800.0,96.5494,96.5573,96.2497,96.2497,65800.0
2014-11-21 12:30:00,122.07,122.2,122.03,122.05,35300.0,96.2576,96.3601,96.2261,96.2419,35300.0
2014-11-21 12:40:00,122.06,122.14,121.79,121.83,85400.0,96.2497,96.3128,96.0368,96.0684,85400.0
2014-11-21 12:50:00,121.83,121.97,121.71,121.9,52100.0,96.0684,96.1788,95.9737,96.1236,52100.0
2014-11-21 13:00:00,121.91,121.97,121.6,121.68,37100.0,96.1315,96.1788,95.887,95.9501,37100.0
2014-11-21 13:10:00,121.68,121.87,121.68,121.76,34300.0,95.9501,96.0999,95.9501,96.0132,34300.0
2014-11-21 13:20:00,121.75,121.79,121.6,121.6,38700.0,96.0053,96.0368,95.887,95.887,38700.0
2014-11-21 13:30:00,121.58,121.59,121.33,121.56,73700.0,95.8712,95.8791,95.6741,95.8555,73700.0
2014-11-21 13:40:00,121.57,121.61,121.4,121.61,41100.0,95.8634,95.8949,95.7293,95.8949,41100.0
2014-11-21 13:50:00,121.61,121.71,121.57,121.61,37900.0,95.8949,95.9737,95.8634,95.8949,37900.0
2014-11-21 14:00:00,121.62,121.78,121.62,121.69,46000.0,95.9028,96.0289,95.9028,95.958,46000.0
2014-11-21 14:10:00,121.7,121.76,121.64,121.71,47900.0,95.9659,96.0132,95.9185,95.9737,47900.0
2014-11-21 14:20:00,121.71,121.71,121.57,121.59,33800.0,95.9737,95.9737,95.8634,95.8791,33800.0
2014-11-21 14:30:00,121.57,121.71,121.52,121.63,71900.0,95.8634,95.9737,95.8239,95.9107,71900.0
2014-11-21 14:40:00,121.63,121.9,121.62,121.87,45300.0,95.9107,96.1236,95.9028,96.0999,45300.0
2014-11-21 14:50:00,121.87,121.91,121.7,121.89,59400.0,96.0999,96.1315,95.9659,96.1157,59400.0
2014-11-21 15:00:00,121.88,121.94,121.78,121.79,39100.0,96.1078,96.1551,96.0289,96.0368,39100.0
2014-11-21 15:10:00,121.79,121.92,121.78,121.82,44400.0,96.0368,96.1393,96.0289,96.0605,44400.0
2014-11-21 15:20:00,121.82,121.87,121.77,121.87,49500.0,96.0605,96.0999,96.0211,96.0999,49500.0
2014-11-21 15:30:00,121.87,122.08,121.83,121.99,90000.0,96.0999,96.2655,96.0684,96.1945,90000.0
2014-11-21 15:40:00,122.0,122.02,121.88,121.88,146000.0,96.2024,96.2182,96.1078,96.1078,146000.0
2014-11-21 15:50:00,121.88,121.95,121.74,121.9,318800.0,96.1078,96.163,95.9974,96.1236,318800.0
2014-11-24 09:30:00,122.49,123.37,122.42,123.09,145700.0,96.5888,97.2827,96.5336,97.0619,145700.0
2014-11-24 09:40:00,123.1,123.17,122.77,122.97,63100.0,97.0698,97.125,96.8096,96.9673,63100.0
2014-11-24 09:50:00,122.99,123.25,122.92,123.18,59100.0,96.9831,97.1881,96.9279,97.1329,59100.0
2014-11-24 10:00:00,123.17,123.26,123.01,123.07,55500.0,97.125,97.196,96.9989,97.0462,55500.0
2014-11-24 10:10:00,123.06,123.15,123.01,123.11,52600.0,97.0383,97.1093,96.9989,97.0777,52600.0
2014-11-24 10:20:00,123.11,123.17,123.02,123.09,56900.0,97.0777,97.125,97.0067,97.0619,56900.0
2014-11-24 10:30:00,123.09,123.1,122.91,122.94,58900.0,97.0619,97.0698,96.92,96.9437,58900.0
2014-11-24 10:40:00,122.95,123.05,122.87,122.91,77300.0,96.9515,97.0304,96.8885,96.92,77300.0
2014-11-24 10:50:00,122.93,122.95,122.8,122.87,66100.0,96.9358,96.9515,96.8333,96.8885,66100.0
2014-11-24 11:00:00,122.85,122.9,122.63,122.67,44700.0,96.8727,96.9121,96.6992,96.7307,44700.0
2014-11-24 11:10:00,122.67,122.69,122.55,122.57,42700.0,96.7307,96.7465,96.6361,96.6519,42700.0
2014-11-24 11:20:00,122.57,122.65,122.53,122.59,86800.0,96.6519,96.715,96.6204,96.6677,86800.0
2014-11-24 11:30:00,122.6,122.67,122.47,122.54,30400.0,96.6756,96.7307,96.573,96.6282,30400.0
2014-11-24 11:40:00,122.53,122.56,122.4,122.43,28500.0,96.6204,96.644,96.5178,96.5415,28500.0
2014-11-24 11:50:00,122.42,122.56,122.41,122.51,35900.0,96.5336,96.644,96.5257,96.6046,35900.0
2014-11-24 12:00:00,122.49,122.68,122.48,122.61,24000.0,96.5888,96.7386,96.5809,96.6834,24000.0
2014-11-24 12:10:00,122.6,122.63,122.51,122.56,25500.0,96.6756,96.6992,96.6046,96.644,25500.0
2014-11-24 12:20:00,122.56,122.75,122.55,122.63,57100.0,96.644,96.7938,96.6361,96.6992,57100.0
2014-11-24 12:30:00,122.62,122.66,122.52,122.62,30600.0,96.6913,96.7229,96.6125,96.6913,30600.0
2014-11-24 12:40:00,122.61,122.65,122.56,122.59,24100.0,96.6834,96.715,96.644,96.6677,24100.0
2014-11-24 12:50:00,122.59,122.68,122.54,122.65,25400.0,96.6677,96.7386,96.6282,96.715,25400.0
2014-11-24 13:00:00,122.65,122.67,122.59,122.63,27800.0,96.715,96.7307,96.6677,96.6992,27800.0
2014-11-24 13:10:00,122.63,122.71,122.58,122.71,41400.0,96.6992,96.7623,96.6598,96.7623,41400.0
2014-11-24 13:20:00,122.71,122.74,122.64,122.72,24600.0,96.7623,96.7859,96.7071,96.7702,24600.0
2014-11-24 13:30:00,122.74,122.74,122.61,122.62,31900.0,96.7859,96.7859,96.6834,96.6913,31900.0
2014-11-24 13:40:00,122.62,122.71,122.57,122.68,36200.0,96.6913,96.7623,96.6519,96.7386,36200.0
2014-11-24 13:50:00,122.7,122.71,122.6,122.65,34900.0,96.7544,96.7623,96.6756,96.715,34900.0
2014-11-24 14:00:00,122.63,122.75,122.63,122.67,38500.0,96.6992,96.7938,96.6992,96.7307,38500.0
2014-11-24 14:10:00,122.67,122.76,122.63,122.63,34700.0,96.7307,96.8017,96.6992,96.6992,34700.0
2014-11-24 14:20:00,122.63,122.79,122.62,122.73,42900.0,96.6992,96.8254,96.6913,96.7781,42900.0
2014-11-24 14:30:00,122.74,122.76,122.64,122.75,57700.0,96.7859,96.8017,96.7071,96.7938,57700.0
2014-11-24 14:40:00,122.75,122.84,122.7,122.84,30800.0,96.7938,96.8648,96.7544,96.8648,30800.0
2014-11-24 14:50:00,122.83,122.84,122.69,122.75,40600.0,96.8569,96.8648,96.7465,96.7938,40600.0
2014-11-24 15:00:00,122.74,122.78,122.68,122.77,40200.0,96.7859,96.8175,96.7386,96.8096,40200.0
2014-11-24 15:10:00,122.77,122.8,122.66,122.69,40500.0,96.8096,96.8333,96.7229,96.7465,40500.0
2014-11-24 15:20:00,122.69,122.81,122.67,122.8,75900.0,96.7465,96.8411,96.7307,96.8333,75900.0
2014-11-24 15:30:00,122.79,122.91,122.75,122.88,90600.0,96.8254,96.92,96.7938,96.8963,90600.0
2014-11-24 15:40:00,122.89,122.96,122.86,122.9,105600.0,96.9042,96.9594,96.8806,96.9121,105600.0
2014-11-24 15:50:00,122.9,123.0,122.84,122.94,139900.0,96.9121,96.991,96.8648,96.9437,139900.0
2014-11-25 09:30:00,122.77,123.61,122.77,123.25,117400.0,96.8096,97.472,96.8096,97.1881,117400.0
2014-11-25 09:40:00,123.2,123.57,123.2,123.22,57400.0,97.1487,97.4404,97.1487,97.1644,57400.0
2014-11-25 09:50:00,123.27,123.32,123.11,123.29,48200.0,97.2039,97.2433,97.0777,97.2196,48200.0
2014-11-25 10:00:00,123.27,123.38,123.01,123.14,58000.0,97.2039,97.2906,96.9989,97.1014,58000.0
2014-11-25 10:10:00,123.14,123.24,123.03,123.04,68200.0,97.1014,97.1802,97.0146,97.0225,68200.0
2014-11-25 10:20:00,123.03,123.26,122.99,123.26,60300.0,97.0146,97.196,96.9831,97.196,60300.0
2014-11-25 10:30:00,123.26,123.26,123.03,123.09,63200.0,97.196,97.196,97.0146,97.0619,63200.0
2014-11-25 10:40:00,123.1,123.2,123.0,123.04,44700.0,97.0698,97.1487,96.991,97.0225,44700.0
2014-11-25 10:50:00,123.05,123.1,122.91,123.03,36300.0,97.0304,97.0698,96.92,97.0146,36300.0
2014-11-25 11:00:00,123.02,123.1,122.95,122.99,56200.0,97.0067,97.0698,96.9515,96.9831,56200.0
2014-11-25 11:10:00,122.99,123.0,122.73,122.85,49200.0,96.9831,96.991,96.7781,96.8727,49200.0
2014-11-25 11:20:00,122.85,122.93,122.83,122.85,43200.0,96.8727,96.9358,96.8569,96.8727,43200.0
2014-11-25 11:30:00,122.85,123.03,122.84,122.95,80800.0,96.8727,97.0146,96.8648,96.9515,80800.0
2014-11-25 11:40:00,122.97,123.05,122.93,123.05,41100.0,96.9673,97.0304,96.9358,97.0304,41100.0
2014-11-25 11:50:00,123.05,123.07,122.96,123.05,38500.0,97.0304,97.0462,96.9594,97.0304,38500.0
2014-11-25 12:00:00,123.07,123.21,123.0,123.1,34400.0,97.0462,97.1566,96.991,97.0698,34400.0
2014-11-25 12:10:00,123.09,123.11,122.93,122.98,104200.0,97.0619,97.0777,96.9358,96.9752,104200.0
2014-11-25 12:20:00,122.98,123.07,122.97,122.98,32700.0,96.9752,97.0462,96.9673,96.9752,32700.0
2014-11-25 12:30:00,122.98,123.04,122.96,123.01,50000.0,96.9752,97.0225,96.9594,96.9989,50000.0
2014-11-25 12:40:00,123.03,123.13,122.98,123.01,58200.0,97.0146,97.0935,96.9752,96.9989,58200.0
2014-11-25 12:50:00,123.01,123.06,122.99,123.04,63500.0,96.9989,97.0383,96.9831,97.0225,63500.0
2014-11-25 13:00:00,123.04,123.06,122.97,123.06,76800.0,97.0225,97.0383,96.9673,97.0383,76800.0
2014-11-25 13:10:00,123.06,123.06,122.95,123.01,46500.0,97.0383,97.0383,96.9515,96.9989,46500.0
2014-11-25 13:20:00,123.0,123.0,122.94,122.99,48600.0,96.991,96.991,96.9437,96.9831,48600.0
2014-11-25 13:30:00,122.99,123.01,122.91,122.96,47100.0,96.9831,96.9989,96.92,96.9594,47100.0
2014-11-25 13:40:00,122.95,123.0,122.9,122.99,59800.0,96.9515,96.991,96.9121,96.9831,59800.0
2014-11-25 13:50:00,122.99,123.02,122.97,122.99,56600.0,96.9831,97.0067,96.9673,96.9831,56600.0
2014-11-25 14:00:00,122.98,123.01,122.92,122.98,86800.0,96.9752,96.9989,96.9279,96.9752,86800.0
2014-11-25 14:10:00,122.99,123.0,122.85,122.87,55300.0,96.9831,96.991,96.8727,96.8885,55300.0
2014-11-25 14:20:00,122.87,122.89,122.81,122.87,39800.0,96.8885,96.9042,96.8411,96.8885,39800.0
2014-11-25 14:30:00,122.89,122.9,122.82,122.84,54200.0,96.9042,96.9121,96.849,96.8648,54200.0
2014-11-25 14:40:00,122.86,122.86,122.65,122.65,44500.0,96.8806,96.8806,96.715,96.715,44500.0
2014-11-25 14:50:00,122.65,122.66,122.41,122.54,84300.0,96.715,96.7229,96.5257,96.6282,84300.0
2014-11-25 15:00:00,122.54,122.8,122.49,122.72,160600.0,96.6282,96.8333,96.5888,96.7702,160600.0
2014-11-25 15:10:00,122.71,122.89,122.66,122.88,83700.0,96.7623,96.9042,96.7229,96.8963,83700.0
2014-11-25 15:20:00,122.87,122.93,122.8,122.88,61600.0,96.8885,96.9358,96.8333,96.8963,61600.0
2014-11-25 15:30:00,122.89,122.93,122.8,122.81,72200.0,96.9042,96.9358,96.8333,96.8411,72200.0
2014-11-25 15:40:00,122.81,122.85,122.79,122.83,98000.0,96.8411,96.8727,96.8254,96.8569,98000.0
2014-11-25 15:50:00,122.82,122.85,122.61,122.68,298300.0,96.849,96.8727,96.6834,96.7386,298300.0
2014-11-26 09:30:00,122.69,122.9,122.51,122.61,94100.0,96.7465,96.9121,96.6046,96.6834,94100.0
2014-11-26 09:40:00,122.63,122.63,122.41,122.52,39700.0,96.6992,96.6992,96.5257,96.6125,39700.0
2014-11-26 09:50:00,122.53,122.99,122.48,122.9,43500.0,96.6204,96.9831,96.5809,96.9121,43500.0
2014-11-26 10:00:00,122.9,122.96,122.65,122.88,45300.0,96.9121,96.9594,96.715,96.8963,45300.0
2014-11-26 10:10:00,122.88,122.97,122.81,122.86,23000.0,96.8963,96.9673,96.8411,96.8806,23000.0
2014-11-26 10:20:00,122.85,123.06,122.81,122.91,53000.0,96.8727,97.0383,96.8411,96.92,53000.0
2014-11-26 10:30:00,122.93,123.0,122.74,122.74,53700.0,96.9358,96.991,96.7859,96.7859,53700.0
2014-11-26 10:40:00,122.72,122.89,122.71,122.88,34400.0,96.7702,96.9042,96.7623,96.8963,34400.0
2014-11-26 10:50:00,122.87,122.95,122.8,122.9,50900.0,96.8885,96.9515,96.8333,96.9121,50900.0
2014-11-26 11:00:00,122.91,122.94,122.85,122.89,32500.0,96.92,96.9437,96.8727,96.9042,32500.0
2014-11-26 11:10:00,122.88,122.92,122.8,122.81,41800.0,96.8963,96.9279,96.8333,96.8411,41800.0
2014-11-26 11:20:00,122.81,122.9,122.8,122.87,48500.0,96.8411,96.9121,96.8333,96.8885,48500.0
2014-11-26 11:30:00,122.86,122.93,122.8,122.87,43100.0,96.8806,96.9358,96.8333,96.8885,43100.0
2014-11-26 11:40:00,122.86,122.97,122.84,122.94,31000.0,96.8806,96.9673,96.8648,96.9437,31000.0
2014-11-26 11:50:00,122.98,122.99,122.86,122.94,32100.0,96.9752,96.9831,96.8806,96.9437,32100.0
2014-11-26 12:00:00,122.93,123.02,122.88,122.89,40700.0,96.9358,97.0067,96.8963,96.9042,40700.0
2014-11-26 12:10:00,122.88,122.94,122.85,122.92,17400.0,96.8963,96.9437,96.8727,96.9279,17400.0
2014-11-26 12:20:00,122.91,122.95,122.85,122.95,31500.0,96.92,96.9515,96.8727,96.9515,31500.0
2014-11-26 12:30:00,122.95,122.99,122.92,122.99,25800.0,96.9515,96.9831,96.9279,96.9831,25800.0
2014-11-26 12:40:00,122.99,123.0,122.93,123.0,25400.0,96.9831,96.991,96.9358,96.991,25400.0
2014-11-26 12:50:00,122.99,123.02,122.93,123.01,17400.0,96.9831,97.0067,96.9358,96.9989,17400.0
2014-11-26 13:00:00,123.02,123.09,123.02,123.08,29200.0,97.0067,97.0619,97.0067,97.0541,29200.0
2014-11-26 13:10:00,123.09,123.18,123.03,123.16,40400.0,97.0619,97.1329,97.0146,97.1171,40400.0
2014-11-26 13:20:00,123.15,123.2,123.12,123.15,23200.0,97.1093,97.1487,97.0856,97.1093,23200.0
2014-11-26 13:30:00,123.15,123.25,123.14,123.25,43700.0,97.1093,97.1881,97.1014,97.1881,43700.0
2014-11-26 13:40:00,123.25,123.31,123.22,123.3,16400.0,97.1881,97.2354,97.1644,97.2275,16400.0
2014-11-26 13:50:00,123.29,123.33,123.25,123.28,41800.0,97.2196,97.2512,97.1881,97.2118,41800.0
2014-11-26 14:00:00,123.27,123.33,123.25,123.26,25200.0,97.2039,97.2512,97.1881,97.196,25200.0
2014-11-26 14:10:00,123.25,123.27,123.21,123.23,21100.0,97.1881,97.2039,97.1566,97.1723,21100.0
2014-11-26 14:20:00,123.23,123.26,123.14,123.17,21400.0,97.1723,97.196,97.1014,97.125,21400.0
2014-11-26 14:30:00,123.16,123.18,123.03,123.08,23000.0,97.1171,97.1329,97.0146,97.0541,23000.0
2014-11-26 14:40:00,123.08,123.15,123.08,123.13,25700.0,97.0541,97.1093,97.0541,97.0935,25700.0
2014-11-26 14:50:00,123.13,123.13,123.04,123.08,41900.0,97.0935,97.0935,97.0225,97.0541,41900.0
2014-11-26 15:00:00,123.07,123.09,123.01,123.04,23400.0,97.0462,97.0619,96.9989,97.0225,23400.0
2014-11-26 15:10:00,123.04,123.11,123.01,123.1,27600.0,97.0225,97.0777,96.9989,97.0698,27600.0
2014-11-26 15:20:00,123.1,123.15,123.09,123.14,39200.0,97.0698,97.1093,97.0619,97.1014,39200.0
2014-11-26 15:30:00,123.14,123.18,123.11,123.18,65000.0,97.1014,97.1329,97.0777,97.1329,65000.0
2014-11-26 15:40:00,123.18,123.41,123.17,123.38,132400.0,97.1329,97.3143,97.125,97.2906,132400.0
2014-11-26 15:50:00,123.39,123.44,123.28,123.31,152100.0,97.2985,97.3379,97.2118,97.2354,152100.0
2014-11-28 09:30:00,121.84,122.29,121.35,121.4,338100.0,96.4876,96.844,96.0996,96.1392,338100.0
2014-11-28 09:40:00,121.43,121.84,120.78,121.39,209400.0,96.163,96.4876,95.6482,96.1313,209400.0
2014-11-28 09:50:00,121.4,121.61,120.5,120.54,314800.0,96.1392,96.3055,95.4265,95.4582,314800.0
2014-11-28 10:00:00,120.53,120.77,120.25,120.26,210600.0,95.4502,95.6403,95.2285,95.2364,210600.0
2014-11-28 10:10:00,120.26,120.53,120.14,120.45,201200.0,95.2364,95.4502,95.1414,95.3869,201200.0
2014-11-28 10:20:00,120.44,120.46,119.76,119.78,208500.0,95.379,95.3948,94.8405,94.8563,208500.0
2014-11-28 10:30:00,119.77,120.11,119.76,120.04,121900.0,94.8484,95.1176,94.8405,95.0622,121900.0
2014-11-28 10:40:00,120.03,120.03,119.09,119.15,196600.0,95.0543,95.0543,94.3099,94.3574,196600.0
2014-11-28 10:50:00,119.13,119.23,118.97,119.11,178700.0,94.3415,94.4207,94.2148,94.3257,178700.0
2014-11-28 11:00:00,119.1,119.5,119.02,119.23,144800.0,94.3178,94.6346,94.2544,94.4207,144800.0
2014-11-28 11:10:00,119.23,119.31,119.14,119.19,121000.0,94.4207,94.4841,94.3495,94.3891,121000.0
2014-11-28 11:20:00,119.2,119.26,118.76,118.87,110900.0,94.397,94.4445,94.0485,94.1356,110900.0
2014-11-28 11:30:00,118.87,118.94,118.57,118.62,160800.0,94.1356,94.1911,93.8981,93.9377,160800.0
2014-11-28 11:40:00,118.63,118.65,118.05,118.07,178900.0,93.9456,93.9614,93.4863,93.5021,178900.0
2014-11-28 11:50:00,118.05,118.15,117.78,118.07,181900.0,93.4863,93.5655,93.2724,93.5021,181900.0
2014-11-28 12:00:00,118.08,118.11,117.83,117.83,108500.0,93.51,93.5338,93.312,93.312,108500.0
2014-11-28 12:10:00,117.84,117.94,117.67,117.74,261500.0,93.32,93.3992,93.1853,93.2408,261500.0
2014-11-28 12:20:00,117.72,117.78,117.53,117.55,193100.0,93.2249,93.2724,93.0745,93.0903,193100.0
2014-11-28 12:30:00,117.53,117.57,116.68,116.72,285400.0,93.0745,93.1061,92.4013,92.433,285400.0
2014-11-28 12:40:00,116.75,117.12,116.7,116.97,267600.0,92.4568,92.7498,92.4172,92.631,267600.0
2014-11-28 12:50:00,116.97,117.01,116.55,116.81,363500.0,92.631,92.6627,92.2984,92.5043,363500.0
2014-12-01 09:30:00,116.44,116.67,114.12,114.75,634600.0,92.2113,92.3934,90.374,90.8729,634600.0
2014-12-01 09:40:00,114.75,115.05,113.81,113.9,462500.0,90.8729,91.1105,90.1285,90.1998,462500.0
2014-12-01 09:50:00,113.87,114.28,113.53,113.88,288800.0,90.176,90.5007,89.9068,90.184,288800.0
2014-12-01 10:00:00,113.88,114.03,113.19,113.24,308400.0,90.184,90.3027,89.6375,89.6771,308400.0
2014-12-01 10:10:00,113.24,113.97,113.23,113.92,286500.0,89.6771,90.2552,89.6692,90.2156,286500.0
2014-12-01 10:20:00,113.92,114.46,113.71,114.44,189100.0,90.2156,90.6433,90.0493,90.6274,189100.0
2014-12-01 10:30:00,114.43,114.49,114.15,114.23,193600.0,90.6195,90.667,90.3978,90.4611,193600.0
2014-12-01 10:40:00,114.23,114.55,114.19,114.52,120300.0,90.4611,90.7145,90.4295,90.6908,120300.0
2014-12-01 10:50:00,114.52,114.57,114.28,114.42,104500.0,90.6908,90.7304,90.5007,90.6116,104500.0
2014-12-01 11:00:00,114.4,114.42,113.77,113.79,192300.0,90.5958,90.6116,90.0968,90.1127,192300.0
2014-12-01 11:10:00,113.8,114.13,113.77,114.05,136300.0,90.1206,90.3819,90.0968,90.3186,136300.0
2014-12-01 11:20:00,114.05,114.77,114.04,114.55,168900.0,90.3186,90.8888,90.3107,90.7145,168900.0
2014-12-01 11:30:00,114.58,114.62,114.28,114.29,248800.0,90.7383,90.77,90.5007,90.5086,248800.0
2014-12-01 11:40:00,114.28,114.29,114.09,114.17,99600.0,90.5007,90.5086,90.3503,90.4136,99600.0
2014-12-01 11:50:00,114.19,114.31,114.0,114.02,89400.0,90.4295,90.5245,90.279,90.2948,89400.0
2014-12-01 12:00:00,114.01,114.15,113.91,114.14,91700.0,90.2869,90.3978,90.2077,90.3899,91700.0
2014-12-01 12:10:00,114.14,114.43,114.12,114.35,98200.0,90.3899,90.6195,90.374,90.5562,98200.0
2014-12-01 12:20:00,114.36,114.4,114.28,114.38,76300.0,90.5641,90.5958,90.5007,90.5799,76300.0
2014-12-01 12:30:00,114.39,114.51,114.26,114.5,90600.0,90.5878,90.6829,90.4849,90.6749,90600.0
2014-12-01 12:40:00,114.5,114.53,114.35,114.51,82700.0,90.6749,90.6987,90.5562,90.6829,82700.0
2014-12-01 12:50:00,114.51,114.81,114.31,114.81,86100.0,90.6829,90.9204,90.5245,90.9204,86100.0
2014-12-01 13:00:00,114.81,114.93,114.75,114.8,77500.0,90.9204,91.0155,90.8729,90.9125,77500.0
2014-12-01 13:10:00,114.8,114.95,114.73,114.84,124200.0,90.9125,91.0313,90.8571,90.9442,124200.0
2014-12-01 13:20:00,114.83,114.95,114.79,114.83,61300.0,90.9363,91.0313,90.9046,90.9363,61300.0
2014-12-01 13:30:00,114.84,114.94,114.82,114.86,91400.0,90.9442,91.0234,90.9284,90.96,91400.0
2014-12-01 13:40:00,114.85,115.11,114.8,115.11,67600.0,90.9521,91.158,90.9125,91.158,67600.0
2014-12-01 13:50:00,115.11,115.29,115.1,115.16,100400.0,91.158,91.3006,91.1501,91.1976,100400.0
2014-12-01 14:00:00,115.15,115.22,114.88,114.97,55600.0,91.1897,91.2451,90.9759,91.0472,55600.0
2014-12-01 14:10:00,114.99,114.99,114.77,114.93,44000.0,91.063,91.063,90.8888,91.0155,44000.0
2014-12-01 14:20:00,114.92,114.93,114.71,114.77,48500.0,91.0076,91.0155,90.8413,90.8888,48500.0
2014-12-01 14:30:00,114.77,115.1,114.76,115.06,68100.0,90.8888,91.1501,90.8808,91.1184,68100.0
2014-12-01 14:40:00,115.05,115.16,115.0,115.08,57100.0,91.1105,91.1976,91.0709,91.1343,57100.0
2014-12-01 14:50:00,115.07,115.19,115.0,115.18,63500.0,91.1263,91.2214,91.0709,91.2135,63500.0
2014-12-01 15:00:00,115.17,115.36,115.14,115.32,87800.0,91.2055,91.356,91.1818,91.3243,87800.0
2014-12-01 15:10:00,115.31,115.33,115.2,115.21,135000.0,91.3164,91.3322,91.2293,91.2372,135000.0
2014-12-01 15:20:00,115.2,115.32,115.2,115.23,132100.0,91.2293,91.3243,91.2293,91.2531,132100.0
2014-12-01 15:30:00,115.23,115.27,114.95,114.96,192400.0,91.2531,91.2847,91.0313,91.0392,192400.0
2014-12-01 15:40:00,114.96,114.97,114.72,114.72,210900.0,91.0392,91.0472,90.8492,90.8492,210900.0
2014-12-01 15:50:00,114.73,114.83,114.58,114.61,376100.0,90.8571,90.9363,90.7383,90.7621,376100.0
2014-12-02 09:30:00,114.98,115.32,114.31,115.17,246400.0,91.0551,91.3243,90.5245,91.2055,246400.0
2014-12-02 09:40:00,115.16,115.69,115.16,115.67,131700.0,91.1976,91.6173,91.1976,91.6015,131700.0
2014-12-02 09:50:00,115.69,116.09,115.56,116.08,112800.0,91.6173,91.9341,91.5144,91.9262,112800.0
2014-12-02 10:00:00,116.08,116.16,115.92,115.97,78600.0,91.9262,91.9895,91.7995,91.8391,78600.0
2014-12-02 10:10:00,115.97,116.2,115.79,116.15,98300.0,91.8391,92.0212,91.6965,91.9816,98300.0
2014-12-02 10:20:00,116.13,116.13,115.9,115.98,75100.0,91.9658,91.9658,91.7836,91.847,75100.0
2014-12-02 10:30:00,115.98,116.0,115.52,115.54,84400.0,91.847,91.8628,91.4827,91.4985,84400.0
2014-12-02 10:40:00,115.55,115.95,115.54,115.82,88400.0,91.5065,91.8232,91.4985,91.7203,88400.0
2014-12-02 10:50:00,115.79,116.0,115.74,115.95,53800.0,91.6965,91.8628,91.6569,91.8232,53800.0
2014-12-02 11:00:00,115.96,116.22,115.94,116.15,87100.0,91.8312,92.0371,91.8153,91.9816,87100.0
2014-12-02 11:10:00,116.15,116.69,116.14,116.69,120700.0,91.9816,92.4093,91.9737,92.4093,120700.0
2014-12-02 11:20:00,116.68,116.93,116.45,116.65,98900.0,92.4013,92.5993,92.2192,92.3776,98900.0
2014-12-02 11:30:00,116.65,116.82,116.57,116.73,90300.0,92.3776,92.5122,92.3142,92.4409,90300.0
2014-12-02 11:40:00,116.75,117.15,116.73,117.12,366500.0,92.4568,92.7735,92.4409,92.7498,366500.0
2014-12-02 11:50:00,117.12,117.43,117.08,117.37,70600.0,92.7498,92.9953,92.7181,92.9478,70600.0
2014-12-02 12:00:00,117.35,117.38,117.28,117.34,67300.0,92.9319,92.9557,92.8765,92.924,67300.0
2014-12-02 12:10:00,117.34,117.53,117.29,117.5,53100.0,92.924,93.0745,92.8844,93.0507,53100.0
2014-12-02 12:20:00,117.48,117.57,117.39,117.44,63600.0,93.0349,93.1061,92.9636,93.0032,63600.0
2014-12-02 12:30:00,117.46,117.49,117.19,117.28,72600.0,93.019,93.0428,92.8052,92.8765,72600.0
2014-12-02 12:40:00,117.27,117.43,117.06,117.18,67300.0,92.8686,92.9953,92.7023,92.7973,67300.0
2014-12-02 12:50:00,117.21,117.32,117.12,117.18,70100.0,92.8211,92.9082,92.7498,92.7973,70100.0
2014-12-02 13:00:00,117.2,117.46,117.18,117.39,69200.0,92.8131,93.019,92.7973,92.9636,69200.0
2014-12-02 13:10:00,117.38,117.45,117.27,117.36,53000.0,92.9557,93.0111,92.8686,92.9398,53000.0
2014-12-02 13:20:00,117.37,117.69,117.31,117.69,59500.0,92.9478,93.2012,92.9002,93.2012,59500.0
2014-12-02 13:30:00,117.69,117.81,117.63,117.63,66100.0,93.2012,93.2962,93.1537,93.1537,66100.0
2014-12-02 13:40:00,117.63,117.91,117.62,117.83,85500.0,93.1537,93.3754,93.1457,93.312,85500.0
2014-12-02 13:50:00,117.83,117.89,117.77,117.87,104700.0,93.312,93.3596,93.2645,93.3437,104700.0
2014-12-02 14:00:00,117.87,117.92,117.8,117.91,129100.0,93.3437,93.3833,93.2883,93.3754,129100.0
2014-12-02 14:10:00,117.93,117.96,117.79,117.85,86400.0,93.3912,93.415,93.2804,93.3279,86400.0
2014-12-02 14:20:00,117.84,117.88,117.71,117.74,75500.0,93.32,93.3516,93.217,93.2408,75500.0
2014-12-02 14:30:00,117.73,117.88,117.71,117.88,84500.0,93.2329,93.3516,93.217,93.3516,84500.0
2014-12-02 14:40:00,117.88,118.24,117.88,118.24,90800.0,93.3516,93.6367,93.3516,93.6367,90800.0
2014-12-02 14:50:00,118.23,118.42,118.07,118.41,97800.0,93.6288,93.7793,93.5021,93.7714,97800.0
2014-12-02 15:00:00,118.41,118.59,118.35,118.56,153500.0,93.7714,93.9139,93.7238,93.8901,153500.0
2014-12-02 15:10:00,118.55,118.84,118.48,118.78,179100.0,93.8822,94.1119,93.8268,94.0644,179100.0
2014-12-02 15:20:00,118.77,118.94,118.63,118.87,218400.0,94.0565,94.1911,93.9456,94.1356,218400.0
2014-12-02 15:30:00,118.87,118.96,118.72,118.8,239700.0,94.1356,94.2069,94.0169,94.0802,239700.0
2014-12-02 15:40:00,118.81,119.02,118.78,118.94,347300.0,94.0881,94.2544,94.0644,94.1911,347300.0
2014-12-02 15:50:00,118.93,119.05,118.81,118.95,495400.0,94.1832,94.2782,94.0881,94.199,495400.0
2014-12-03 09:30:00,119.35,120.54,119.29,120.34,246400.0,94.5158,95.4582,94.4683,95.2998,246400.0
2014-12-03 09:40:00,120.29,120.6,119.81,120.15,112200.0,95.2602,95.5057,94.88,95.1493,112200.0
2014-12-03 09:50:00,120.15,120.18,119.73,119.99,88300.0,95.1493,95.1731,94.8167,95.0226,88300.0
2014-12-03 10:00:00,120.02,120.08,119.73,119.92,132200.0,95.0464,95.0939,94.8167,94.9672,132200.0
2014-12-03 10:10:00,119.93,119.96,119.59,119.83,103400.0,94.9751,94.9988,94.7058,94.8959,103400.0
2014-12-03 10:20:00,119.81,119.96,119.71,119.93,100800.0,94.88,94.9988,94.8009,94.9751,100800.0
2014-12-03 10:30:00,119.94,119.96,119.85,119.89,119700.0,94.983,94.9988,94.9117,94.9434,119700.0
2014-12-03 10:40:00,119.89,120.17,119.88,120.14,106600.0,94.9434,95.1651,94.9355,95.1414,106600.0
2014-12-03 10:50:00,120.15,120.26,120.13,120.14,90400.0,95.1493,95.2364,95.1335,95.1414,90400.0
2014-12-03 11:00:00,120.14,120.44,120.04,120.43,71600.0,95.1414,95.379,95.0622,95.371,71600.0
2014-12-03 11:10:00,120.43,120.64,120.21,120.27,96300.0,95.371,95.5373,95.1968,95.2443,96300.0
2014-12-03 11:20:00,120.29,120.72,120.29,120.71,105200.0,95.2602,95.6007,95.2602,95.5928,105200.0
2014-12-03 11:30:00,120.7,120.82,120.67,120.68,129200.0,95.5849,95.6799,95.5611,95.569,129200.0
2014-12-03 11:40:00,120.69,120.8,120.66,120.66,158900.0,95.5769,95.6641,95.5532,95.5532,158900.0
2014-12-03 11:50:00,120.66,120.77,120.64,120.72,101100.0,95.5532,95.6403,95.5373,95.6007,101100.0
2014-12-03 12:00:00,120.73,120.81,120.59,120.62,61200.0,95.6086,95.672,95.4977,95.5215,61200.0
2014-12-03 12:10:00,120.61,120.66,120.45,120.48,54100.0,95.5136,95.5532,95.3869,95.4106,54100.0
2014-12-03 12:20:00,120.47,120.47,120.35,120.39,36600.0,95.4027,95.4027,95.3077,95.3394,36600.0
2014-12-03 12:30:00,120.38,120.38,120.22,120.27,67600.0,95.3314,95.3314,95.2047,95.2443,67600.0
2014-12-03 12:40:00,120.26,120.31,120.22,120.3,41900.0,95.2364,95.276,95.2047,95.2681,41900.0
2014-12-03 12:50:00,120.3,120.44,120.26,120.43,45900.0,95.2681,95.379,95.2364,95.371,45900.0
2014-12-03 13:00:00,120.44,120.47,120.37,120.4,42600.0,95.379,95.4027,95.3235,95.3473,42600.0
2014-12-03 13:10:00,120.4,120.47,120.39,120.46,39400.0,95.3473,95.4027,95.3394,95.3948,39400.0
2014-12-03 13:20:00,120.44,120.56,120.44,120.55,59700.0,95.379,95.474,95.379,95.4661,59700.0
2014-12-03 13:30:00,120.54,120.59,120.47,120.49,56100.0,95.4582,95.4977,95.4027,95.4186,56100.0
2014-12-03 13:40:00,120.5,120.5,120.38,120.4,61200.0,95.4265,95.4265,95.3314,95.3473,61200.0
2014-12-03 13:50:00,120.39,120.48,120.34,120.48,45200.0,95.3394,95.4106,95.2998,95.4106,45200.0
2014-12-03 14:00:00,120.5,121.0,120.5,120.97,94800.0,95.4265,95.8224,95.4265,95.7987,94800.0
2014-12-03 14:10:00,120.96,121.26,120.91,121.12,128100.0,95.7908,96.0283,95.7512,95.9175,128100.0
2014-12-03 14:20:00,121.13,121.13,121.04,121.08,74500.0,95.9254,95.9254,95.8541,95.8858,74500.0
2014-12-03 14:30:00,121.08,121.09,120.95,120.98,61300.0,95.8858,95.8937,95.7828,95.8066,61300.0
2014-12-03 14:40:00,120.98,121.17,120.94,120.95,65400.0,95.8066,95.9571,95.7749,95.7828,65400.0
2014-12-03 14:50:00,120.96,121.06,120.83,120.84,76800.0,95.7908,95.87,95.6878,95.6957,76800.0
2014-12-03 15:00:00,120.83,120.92,120.76,120.87,63200.0,95.6878,95.7591,95.6324,95.7195,63200.0
2014-12-03 15:10:00,120.87,121.04,120.84,120.94,87400.0,95.7195,95.8541,95.6957,95.7749,87400.0
2014-12-03 15:20:00,120.93,121.14,120.86,121.11,110100.0,95.767,95.9333,95.7116,95.9095,110100.0
2014-12-03 15:30:00,121.11,121.24,121.08,121.23,121300.0,95.9095,96.0125,95.8858,96.0046,121300.0
2014-12-03 15:40:00,121.24,121.39,121.16,121.25,221700.0,96.0125,96.1313,95.9491,96.0204,221700.0
2014-12-03 15:50:00,121.26,121.29,121.01,121.03,342000.0,96.0283,96.0521,95.8304,95.8462,342000.0
2014-12-04 09:30:00,120.42,121.0,120.18,120.99,153200.0,95.3631,95.8224,95.1731,95.8145,153200.0
2014-12-04 09:40:00,120.95,121.24,120.62,120.66,118600.0,95.7828,96.0125,95.5215,95.5532,118600.0
2014-12-04 09:50:00,120.73,120.75,120.43,120.61,75400.0,95.6086,95.6245,95.371,95.5136,75400.0
2014-12-04 10:00:00,120.58,120.7,119.68,119.86,79400.0,95.4898,95.5849,94.7771,94.9196,79400.0
2014-12-04 10:10:00,119.88,120.11,119.53,119.61,90500.0,94.9355,95.1176,94.6583,94.7217,90500.0
2014-12-04 10:20:00,119.62,119.88,119.45,119.45,60100.0,94.7296,94.9355,94.595,94.595,60100.0
2014-12-04 10:30:00,119.45,119.57,119.18,119.28,79900.0,94.595,94.69,94.3811,94.4603,79900.0
2014-12-04 10:40:00,119.3,119.35,118.96,119.0,109600.0,94.4762,94.5158,94.2069,94.2386,109600.0
2014-12-04 10:50:00,119.01,119.63,119.0,119.59,83800.0,94.2465,94.7375,94.2386,94.7058,83800.0
2014-12-04 11:00:00,119.58,119.63,119.48,119.52,66200.0,94.6979,94.7375,94.6187,94.6504,66200.0
2014-12-04 11:10:00,119.51,119.7,119.47,119.53,111700.0,94.6425,94.7929,94.6108,94.6583,111700.0
2014-12-04 11:20:00,119.53,119.69,119.52,119.55,56400.0,94.6583,94.785,94.6504,94.6741,56400.0
2014-12-04 11:30:00,119.55,119.69,119.49,119.68,75700.0,94.6741,94.785,94.6266,94.7771,75700.0
2014-12-04 11:40:00,119.67,119.81,119.55,119.56,50300.0,94.7692,94.88,94.6741,94.6821,50300.0
2014-12-04 11:50:00,119.54,119.73,119.48,119.73,39600.0,94.6662,94.8167,94.6187,94.8167,39600.0
2014-12-04 12:00:00,119.72,119.79,119.67,119.76,60000.0,94.8088,94.8642,94.7692,94.8405,60000.0
2014-12-04 12:10:00,119.76,120.07,119.76,120.0,62900.0,94.8405,95.0859,94.8405,95.0305,62900.0
2014-12-04 12:20:00,120.0,120.05,119.97,120.0,44900.0,95.0305,95.0701,95.0068,95.0305,44900.0
2014-12-04 12:30:00,119.99,120.5,119.95,120.11,114800.0,95.0226,95.4265,94.9909,95.1176,114800.0
2014-12-04 12:40:00,120.11,120.25,120.08,120.23,52600.0,95.1176,95.2285,95.0939,95.2127,52600.0
2014-12-04 12:50:00,120.22,120.22,120.12,120.19,33900.0,95.2047,95.2047,95.1255,95.181,33900.0
2014-12-04 13:00:00,120.19,120.25,120.12,120.24,50300.0,95.181,95.2285,95.1255,95.2206,50300.0
2014-12-04 13:10:00,120.24,120.5,120.21,120.26,71300.0,95.2206,95.4265,95.1968,95.2364,71300.0
2014-12-04 13:20:00,120.27,120.41,120.26,120.34,27100.0,95.2443,95.3552,95.2364,95.2998,27100.0
2014-12-04 13:30:00,120.33,120.35,120.22,120.24,22600.0,95.2918,95.3077,95.2047,95.2206,22600.0
2014-12-04 13:40:00,120.22,120.32,120.06,120.11,97600.0,95.2047,95.2839,95.078,95.1176,97600.0
2014-12-04 13:50:00,120.1,120.17,119.91,119.93,44700.0,95.1097,95.1651,94.9592,94.9751,44700.0
2014-12-04 14:00:00,119.92,120.02,119.88,119.97,39900.0,94.9672,95.0464,94.9355,95.0068,39900.0
2014-12-04 14:10:00,119.98,120.0,119.84,119.86,41600.0,95.0147,95.0305,94.9038,94.9196,41600.0
2014-12-04 14:20:00,119.85,119.94,119.83,119.92,24300.0,94.9117,94.983,94.8959,94.9672,24300.0
2014-12-04 14:30:00,119.92,119.93,119.76,119.9,38200.0,94.9672,94.9751,94.8405,94.9513,38200.0
2014-12-04 14:40:00,119.89,119.9,119.7,119.74,41600.0,94.9434,94.9513,94.7929,94.8246,41600.0
2014-12-04 14:50:00,119.75,119.81,119.67,119.74,49800.0,94.8325,94.88,94.7692,94.8246,49800.0
2014-12-04 15:00:00,119.74,119.86,119.66,119.83,113200.0,94.8246,94.9196,94.7613,94.8959,113200.0
2014-12-04 15:10:00,119.83,119.87,119.63,119.68,76500.0,94.8959,94.9276,94.7375,94.7771,76500.0
2014-12-04 15:20:00,119.68,119.71,119.34,119.44,56800.0,94.7771,94.8009,94.5078,94.587,56800.0
2014-12-04 15:30:00,119.42,119.6,119.33,119.56,75900.0,94.5712,94.7137,94.4999,94.6821,75900.0
2014-12-04 15:40:00,119.55,119.77,119.46,119.52,127900.0,94.6741,94.8484,94.6029,94.6504,127900.0
2014-12-04 15:50:00,119.53,119.77,119.53,119.76,151300.0,94.6583,94.8484,94.6583,94.8405,151300.0
2014-12-05 09:30:00,120.0,120.3,119.52,119.78,95900.0,95.0305,95.2681,94.6504,94.8563,95900.0
2014-12-05 09:40:00,119.74,119.77,119.41,119.64,109100.0,94.8246,94.8484,94.5633,94.7454,109100.0
2014-12-05 09:50:00,119.71,119.87,119.63,119.87,122500.0,94.8009,94.9276,94.7375,94.9276,122500.0
2014-12-05 10:00:00,119.9,119.96,119.66,119.82,74800.0,94.9513,94.9988,94.7613,94.888,74800.0
2014-12-05 10:10:00,119.85,120.12,119.81,120.08,57700.0,94.9117,95.1255,94.88,95.0939,57700.0
2014-12-05 10:20:00,120.09,120.09,119.9,120.0,54300.0,95.1018,95.1018,94.9513,95.0305,54300.0
2014-12-05 10:30:00,119.99,120.04,119.86,119.89,47100.0,95.0226,95.0622,94.9196,94.9434,47100.0
2014-12-05 10:40:00,119.9,119.9,119.7,119.7,42200.0,94.9513,94.9513,94.7929,94.7929,42200.0
2014-12-05 10:50:00,119.7,119.72,119.44,119.44,58200.0,94.7929,94.8088,94.587,94.587,58200.0
2014-12-05 11:00:00,119.45,119.72,119.44,119.63,52100.0,94.595,94.8088,94.587,94.7375,52100.0
2014-12-05 11:10:00,119.6,119.65,119.54,119.55,35900.0,94.7137,94.7533,94.6662,94.6741,35900.0
2014-12-05 11:20:00,119.56,119.68,119.54,119.67,31400.0,94.6821,94.7771,94.6662,94.7692,31400.0
2014-12-05 11:30:00,119.66,119.78,119.59,119.78,26800.0,94.7613,94.8563,94.7058,94.8563,26800.0
2014-12-05 11:40:00,119.77,119.81,119.69,119.73,30400.0,94.8484,94.88,94.785,94.8167,30400.0
2014-12-05 11:50:00,119.74,119.8,119.51,119.53,53400.0,94.8246,94.8721,94.6425,94.6583,53400.0
2014-12-05 12:00:00,119.54,119.68,119.54,119.56,37300.0,94.6662,94.7771,94.6662,94.6821,37300.0
2014-12-05 12:10:00,119.56,119.66,119.48,119.59,47900.0,94.6821,94.7613,94.6187,94.7058,47900.0
2014-12-05 12:20:00,119.59,119.64,119.53,119.58,30700.0,94.7058,94.7454,94.6583,94.6979,30700.0
2014-12-05 12:30:00,119.59,119.64,119.51,119.53,28400.0,94.7058,94.7454,94.6425,94.6583,28400.0
2014-12-05 12:40:00,119.53,119.55,119.46,119.49,35100.0,94.6583,94.6741,94.6029,94.6266,35100.0
2014-12-05 12:50:00,119.5,119.52,119.43,119.45,34500.0,94.6346,94.6504,94.5791,94.595,34500.0
2014-12-05 13:00:00,119.45,119.45,119.25,119.25,27700.0,94.595,94.595,94.4366,94.4366,27700.0
2014-12-05 13:10:00,119.25,119.29,119.13,119.17,29800.0,94.4366,94.4683,94.3415,94.3732,29800.0
2014-12-05 13:20:00,119.16,119.16,118.99,119.13,43000.0,94.3653,94.3653,94.2307,94.3415,43000.0
2014-12-05 13:30:00,119.14,119.43,119.14,119.37,25400.0,94.3495,94.5791,94.3495,94.5316,25400.0
2014-12-05 13:40:00,119.35,119.51,119.35,119.45,31300.0,94.5158,94.6425,94.5158,94.595,31300.0
2014-12-05 13:50:00,119.46,119.46,119.23,119.24,39200.0,94.6029,94.6029,94.4207,94.4287,39200.0
2014-12-05 14:00:00,119.24,119.33,119.21,119.26,41400.0,94.4287,94.4999,94.4049,94.4445,41400.0
2014-12-05 14:10:00,119.26,119.26,119.15,119.16,26200.0,94.4445,94.4445,94.3574,94.3653,26200.0
2014-12-05 14:20:00,119.16,119.19,119.1,119.14,30200.0,94.3653,94.3891,94.3178,94.3495,30200.0
2014-12-05 14:30:00,119.12,119.18,119.07,119.1,38800.0,94.3336,94.3811,94.294,94.3178,38800.0
2014-12-05 14:40:00,119.1,119.18,119.02,119.02,31100.0,94.3178,94.3811,94.2544,94.2544,31100.0
2014-12-05 14:50:00,119.02,119.03,118.85,118.88,51700.0,94.2544,94.2624,94.1198,94.1436,51700.0
2014-12-05 15:00:00,118.87,118.89,118.75,118.76,78500.0,94.1356,94.1515,94.0406,94.0485,78500.0
2014-12-05 15:10:00,118.76,118.88,118.75,118.88,56600.0,94.0485,94.1436,94.0406,94.1436,56600.0
2014-12-05 15:20:00,118.88,118.92,118.72,118.76,81700.0,94.1436,94.1752,94.0169,94.0485,81700.0
2014-12-05 15:30:00,118.76,118.78,118.44,118.46,104200.0,94.0485,94.0644,93.7951,93.811,104200.0
2014-12-05 15:40:00,118.46,118.49,118.15,118.18,259500.0,93.811,93.8347,93.5655,93.5892,259500.0
2014-12-05 15:50:00,118.18,118.63,118.17,118.59,248800.0,93.5892,93.9456,93.5813,93.9139,248800.0
2014-12-08 09:30:00,117.87,118.08,116.91,117.06,248500.0,93.3437,93.51,92.5835,92.7023,248500.0
2014-12-08 09:40:00,117.08,117.65,117.08,117.37,131000.0,92.7181,93.1695,92.7181,92.9478,131000.0
2014-12-08 09:50:00,117.37,117.38,116.62,116.68,115500.0,92.9478,92.9557,92.3538,92.4013,115500.0
2014-12-08 10:00:00,116.67,117.04,116.41,116.62,110300.0,92.3934,92.6864,92.1875,92.3538,110300.0
2014-12-08 10:10:00,116.66,116.88,116.6,116.66,85400.0,92.3855,92.5597,92.338,92.3855,85400.0
2014-12-08 10:20:00,116.65,116.65,116.22,116.25,112400.0,92.3776,92.3776,92.0371,92.0608,112400.0
2014-12-08 10:30:00,116.26,116.61,116.26,116.4,125000.0,92.0687,92.3459,92.0687,92.1796,125000.0
2014-12-08 10:40:00,116.39,116.54,116.18,116.23,99300.0,92.1717,92.2905,92.0054,92.045,99300.0
2014-12-08 10:50:00,116.23,116.41,116.15,116.41,82800.0,92.045,92.1875,91.9816,92.1875,82800.0
2014-12-08 11:00:00,116.42,116.81,116.39,116.81,103000.0,92.1954,92.5043,92.1717,92.5043,103000.0
2014-12-08 11:10:00,116.8,117.0,116.77,116.94,74400.0,92.4964,92.6548,92.4726,92.6072,74400.0
2014-12-08 11:20:00,116.95,117.02,116.57,116.61,50100.0,92.6152,92.6706,92.3142,92.3459,50100.0
2014-12-08 11:30:00,116.59,116.76,116.42,116.66,76300.0,92.3301,92.4647,92.1954,92.3855,76300.0
2014-12-08 11:40:00,116.65,116.66,116.41,116.41,34100.0,92.3776,92.3855,92.1875,92.1875,34100.0
2014-12-08 11:50:00,116.41,116.61,116.39,116.47,48200.0,92.1875,92.3459,92.1717,92.235,48200.0
2014-12-08 12:00:00,116.46,116.51,116.19,116.19,118000.0,92.2271,92.2667,92.0133,92.0133,118000.0
2014-12-08 12:10:00,116.19,116.19,115.61,115.72,140400.0,92.0133,92.0133,91.554,91.6411,140400.0
2014-12-08 12:20:00,115.72,115.85,115.62,115.67,83100.0,91.6411,91.744,91.5619,91.6015,83100.0
2014-12-08 12:30:00,115.67,115.86,115.58,115.84,56900.0,91.6015,91.752,91.5302,91.7361,56900.0
2014-12-08 12:40:00,115.84,115.87,115.6,115.63,79900.0,91.7361,91.7599,91.5461,91.5698,79900.0
2014-12-08 12:50:00,115.65,115.72,115.29,115.35,123300.0,91.5857,91.6411,91.3006,91.3481,123300.0
2014-12-08 13:00:00,115.35,115.44,115.24,115.29,119300.0,91.3481,91.4194,91.261,91.3006,119300.0
2014-12-08 13:10:00,115.3,115.35,115.2,115.25,114300.0,91.3085,91.3481,91.2293,91.2689,114300.0
2014-12-08 13:20:00,115.24,115.24,115.1,115.1,116900.0,91.261,91.261,91.1501,91.1501,116900.0
2014-12-08 13:30:00,115.09,115.13,114.88,114.91,93500.0,91.1422,91.1739,90.9759,90.9996,93500.0
2014-12-08 13:40:00,114.91,114.91,114.68,114.91,86800.0,90.9996,90.9996,90.8175,90.9996,86800.0
2014-12-08 13:50:00,114.92,115.06,114.79,114.81,51700.0,91.0076,91.1184,90.9046,90.9204,51700.0
2014-12-08 14:00:00,114.83,114.85,114.63,114.7,97000.0,90.9363,90.9521,90.7779,90.8333,97000.0
2014-12-08 14:10:00,114.68,114.69,114.31,114.33,94600.0,90.8175,90.8254,90.5245,90.5403,94600.0
2014-12-08 14:20:00,114.32,114.53,114.27,114.36,222300.0,90.5324,90.6987,90.4928,90.5641,222300.0
2014-12-08 14:30:00,114.35,114.81,114.34,114.76,210000.0,90.5562,90.9204,90.5482,90.8808,210000.0
2014-12-08 14:40:00,114.8,115.03,114.72,114.96,158100.0,90.9125,91.0947,90.8492,91.0392,158100.0
2014-12-08 14:50:00,114.97,115.08,114.96,114.97,120200.0,91.0472,91.1343,91.0392,91.0472,120200.0
2014-12-08 15:00:00,114.97,115.03,114.84,114.85,96100.0,91.0472,91.0947,90.9442,90.9521,96100.0
2014-12-08 15:10:00,114.84,114.98,114.81,114.85,80800.0,90.9442,91.0551,90.9204,90.9521,80800.0
2014-12-08 15:20:00,114.84,115.04,114.79,115.0,150900.0,90.9442,91.1026,90.9046,91.0709,150900.0
2014-12-08 15:30:00,115.0,115.01,114.77,114.85,154400.0,91.0709,91.0788,90.8888,90.9521,154400.0
2014-12-08 15:40:00,114.86,115.08,114.83,114.96,161300.0,90.96,91.1343,90.9363,91.0392,161300.0
2014-12-08 15:50:00,114.95,115.05,114.92,114.96,365600.0,91.0313,91.1105,91.0076,91.0392,365600.0
2014-12-09 09:30:00,112.91,112.91,111.89,112.87,371300.0,89.4158,89.4158,88.608,89.3841,371300.0
2014-12-09 09:40:00,112.92,113.52,112.85,113.37,350500.0,89.4237,89.8989,89.3683,89.7801,350500.0
2014-12-09 09:50:00,113.34,113.34,112.88,113.14,135000.0,89.7563,89.7563,89.392,89.5979,135000.0
2014-12-09 10:00:00,113.1,113.43,112.89,113.23,181400.0,89.5663,89.8276,89.4,89.6692,181400.0
2014-12-09 10:10:00,113.25,113.96,113.22,113.82,145800.0,89.685,90.2473,89.6613,90.1364,145800.0
2014-12-09 10:20:00,113.81,114.16,113.51,113.51,284300.0,90.1285,90.4057,89.8909,89.8909,284300.0
2014-12-09 10:30:00,113.55,113.74,113.37,113.56,146600.0,89.9226,90.0731,89.7801,89.9305,146600.0
2014-12-09 10:40:00,113.56,114.19,113.5,114.08,118300.0,89.9305,90.4295,89.883,90.3423,118300.0
2014-12-09 10:50:00,114.06,114.09,113.87,113.93,122000.0,90.3265,90.3503,90.176,90.2236,122000.0
2014-12-09 11:00:00,113.94,114.09,113.85,113.86,87600.0,90.2315,90.3503,90.1602,90.1681,87600.0
2014-12-09 11:10:00,113.86,114.12,113.65,114.1,111100.0,90.1681,90.374,90.0018,90.3582,111100.0
2014-12-09 11:20:00,114.1,114.78,114.09,114.69,114700.0,90.3582,90.8967,90.3503,90.8254,114700.0
2014-12-09 11:30:00,114.67,115.06,114.67,115.05,107700.0,90.8096,91.1184,90.8096,91.1105,107700.0
2014-12-09 11:40:00,115.06,115.35,114.85,115.03,141600.0,91.1184,91.3481,90.9521,91.0947,141600.0
2014-12-09 11:50:00,115.04,115.3,114.99,115.24,56100.0,91.1026,91.3085,91.063,91.261,56100.0
2014-12-09 12:00:00,115.24,115.32,115.08,115.25,54600.0,91.261,91.3243,91.1343,91.2689,54600.0
2014-12-09 12:10:00,115.25,115.25,115.01,115.1,43500.0,91.2689,91.2689,91.0788,91.1501,43500.0
2014-12-09 12:20:00,115.11,115.36,114.99,115.3,83100.0,91.158,91.356,91.063,91.3085,83100.0
2014-12-09 12:30:00,115.3,115.61,115.26,115.52,95300.0,91.3085,91.554,91.2768,91.4827,95300.0
2014-12-09 12:40:00,115.52,115.62,115.48,115.53,97100.0,91.4827,91.5619,91.451,91.4906,97100.0
2014-12-09 12:50:00,115.53,115.64,115.49,115.54,89500.0,91.4906,91.5777,91.459,91.4985,89500.0
2014-12-09 13:00:00,115.54,115.64,115.46,115.56,43500.0,91.4985,91.5777,91.4352,91.5144,43500.0
2014-12-09 13:10:00,115.56,115.73,115.52,115.64,78000.0,91.5144,91.649,91.4827,91.5777,78000.0
2014-12-09 13:20:00,115.64,115.68,115.52,115.61,42500.0,91.5777,91.6094,91.4827,91.554,42500.0
2014-12-09 13:30:00,115.63,115.76,115.62,115.76,77100.0,91.5698,91.6728,91.5619,91.6728,77100.0
2014-12-09 13:40:00,115.76,115.78,115.46,115.57,58900.0,91.6728,91.6886,91.4352,91.5223,58900.0
2014-12-09 13:50:00,115.57,115.72,115.45,115.63,50900.0,91.5223,91.6411,91.4273,91.5698,50900.0
2014-12-09 14:00:00,115.64,115.85,115.64,115.82,77100.0,91.5777,91.744,91.5777,91.7203,77100.0
2014-12-09 14:10:00,115.81,115.83,115.64,115.71,40900.0,91.7124,91.7282,91.5777,91.6332,40900.0
2014-12-09 14:20:00,115.7,115.77,115.67,115.7,47700.0,91.6253,91.6807,91.6015,91.6253,47700.0
2014-12-09 14:30:00,115.7,115.71,115.32,115.34,67600.0,91.6253,91.6332,91.3243,91.3402,67600.0
2014-12-09 14:40:00,115.34,115.79,115.32,115.79,50900.0,91.3402,91.6965,91.3243,91.6965,50900.0
2014-12-09 14:50:00,115.8,115.82,115.57,115.65,58400.0,91.7044,91.7203,91.5223,91.5857,58400.0
2014-12-09 15:00:00,115.67,116.0,115.66,115.81,143600.0,91.6015,91.8628,91.5936,91.7124,143600.0
2014-12-09 15:10:00,115.8,115.96,115.74,115.8,74100.0,91.7044,91.8312,91.6569,91.7044,74100.0
2014-12-09 15:20:00,115.79,116.0,115.77,115.88,74900.0,91.6965,91.8628,91.6807,91.7678,74900.0
2014-12-09 15:30:00,115.88,116.04,115.81,116.01,100900.0,91.7678,91.8945,91.7124,91.8707,100900.0
2014-12-09 15:40:00,116.01,116.12,115.95,116.11,197600.0,91.8707,91.9579,91.8232,91.9499,197600.0
2014-12-09 15:50:00,116.1,116.1,115.99,116.03,337700.0,91.942,91.942,91.8549,91.8866,337700.0
2014-12-10 09:30:00,115.91,116.34,114.86,115.44,128600.0,91.7916,92.1321,90.96,91.4194,128600.0
2014-12-10 09:40:00,115.38,115.68,114.52,114.66,113800.0,91.3718,91.6094,90.6908,90.8017,113800.0
2014-12-10 09:50:00,114.64,114.64,113.93,114.1,159000.0,90.7858,90.7858,90.2236,90.3582,159000.0
2014-12-10 10:00:00,114.1,114.52,114.02,114.37,159400.0,90.3582,90.6908,90.2948,90.572,159400.0
2014-12-10 10:10:00,114.43,114.56,114.18,114.47,73600.0,90.6195,90.7225,90.4215,90.6512,73600.0
2014-12-10 10:20:00,114.44,114.47,113.98,114.04,74000.0,90.6274,90.6512,90.2632,90.3107,74000.0
2014-12-10 10:30:00,114.03,114.03,113.6,113.8,73600.0,90.3027,90.3027,89.9622,90.1206,73600.0
2014-12-10 10:40:00,113.81,114.3,113.8,114.12,76500.0,90.1285,90.5166,90.1206,90.374,76500.0
2014-12-10 10:50:00,114.1,114.65,114.03,114.63,63800.0,90.3582,90.7937,90.3027,90.7779,63800.0
2014-12-10 11:00:00,114.65,114.78,114.46,114.46,47400.0,90.7937,90.8967,90.6433,90.6433,47400.0
2014-12-10 11:10:00,114.45,114.53,114.14,114.31,61700.0,90.6354,90.6987,90.3899,90.5245,61700.0
2014-12-10 11:20:00,114.31,114.33,113.96,113.98,105200.0,90.5245,90.5403,90.2473,90.2632,105200.0
2014-12-10 11:30:00,113.96,114.32,113.91,114.21,56000.0,90.2473,90.5324,90.2077,90.4453,56000.0
2014-12-10 11:40:00,114.21,114.22,113.98,114.06,114100.0,90.4453,90.4532,90.2632,90.3265,114100.0
2014-12-10 11:50:00,114.08,114.33,114.07,114.17,45800.0,90.3423,90.5403,90.3344,90.4136,45800.0
2014-12-10 12:00:00,114.15,114.34,114.11,114.32,52100.0,90.3978,90.5482,90.3661,90.5324,52100.0
2014-12-10 12:10:00,114.33,114.33,114.07,114.14,44700.0,90.5403,90.5403,90.3344,90.3899,44700.0
2014-12-10 12:20:00,114.14,114.27,114.04,114.12,68900.0,90.3899,90.4928,90.3107,90.374,68900.0
2014-12-10 12:30:00,114.13,114.43,113.98,114.26,80900.0,90.3819,90.6195,90.2632,90.4849,80900.0
2014-12-10 12:40:00,114.27,114.68,114.27,114.52,46000.0,90.4928,90.8175,90.4928,90.6908,46000.0
2014-12-10 12:50:00,114.53,114.75,114.51,114.6,57600.0,90.6987,90.8729,90.6829,90.7541,57600.0
2014-12-10 13:00:00,114.59,114.74,114.57,114.67,50300.0,90.7462,90.865,90.7304,90.8096,50300.0
2014-12-10 13:10:00,114.67,114.88,114.66,114.76,57700.0,90.8096,90.9759,90.8017,90.8808,57700.0
2014-12-10 13:20:00,114.75,114.76,114.63,114.69,37300.0,90.8729,90.8808,90.7779,90.8254,37300.0
2014-12-10 13:30:00,114.66,114.73,114.49,114.52,42800.0,90.8017,90.8571,90.667,90.6908,42800.0
2014-12-10 13:40:00,114.53,114.57,113.87,113.87,91700.0,90.6987,90.7304,90.176,90.176,91700.0
2014-12-10 13:50:00,113.88,114.05,113.65,113.68,65700.0,90.184,90.3186,90.0018,90.0256,65700.0
2014-12-10 14:00:00,113.67,113.93,113.59,113.77,49700.0,90.0177,90.2236,89.9543,90.0968,49700.0
2014-12-10 14:10:00,113.77,113.8,113.6,113.74,102100.0,90.0968,90.1206,89.9622,90.0731,102100.0
2014-12-10 14:20:00,113.74,113.76,113.28,113.29,107000.0,90.0731,90.0889,89.7088,89.7167,107000.0
2014-12-10 14:30:00,113.28,113.6,113.18,113.36,184300.0,89.7088,89.9622,89.6296,89.7722,184300.0
2014-12-10 14:40:00,113.35,113.53,113.25,113.46,147600.0,89.7642,89.9068,89.685,89.8514,147600.0
2014-12-10 14:50:00,113.46,113.56,113.05,113.07,103100.0,89.8514,89.9305,89.5267,89.5425,103100.0
2014-12-10 15:00:00,113.06,113.43,112.98,113.4,146100.0,89.5346,89.8276,89.4712,89.8038,146100.0
2014-12-10 15:10:00,113.41,113.73,113.4,113.67,102400.0,89.8118,90.0652,89.8038,90.0177,102400.0
2014-12-10 15:20:00,113.67,113.81,113.51,113.61,106300.0,90.0177,90.1285,89.8909,89.9701,106300.0
2014-12-10 15:30:00,113.61,113.83,113.56,113.79,100600.0,89.9701,90.1444,89.9305,90.1127,100600.0
2014-12-10 15:40:00,113.8,113.82,113.27,113.39,154000.0,90.1206,90.1364,89.7009,89.7959,154000.0
2014-12-10 15:50:00,113.38,113.88,113.38,113.69,353500.0,89.788,90.184,89.788,90.0335,353500.0
2014-12-11 09:30:00,113.98,114.3,113.48,113.83,165000.0,90.2632,90.5166,89.8672,90.1444,165000.0
2014-12-11 09:40:00,113.81,114.53,113.75,114.3,88500.0,90.1285,90.6987,90.081,90.5166,88500.0
2014-12-11 09:50:00,114.31,114.9,114.28,114.59,51600.0,90.5245,90.9917,90.5007,90.7462,51600.0
2014-12-11 10:00:00,114.59,114.91,114.43,114.89,85500.0,90.7462,90.9996,90.6195,90.9838,85500.0
2014-12-11 10:10:00,114.89,114.98,114.63,114.78,87800.0,90.9838,91.0551,90.7779,90.8967,87800.0
2014-12-11 10:20:00,114.75,115.28,114.51,115.27,114200.0,90.8729,91.2926,90.6829,91.2847,114200.0
2014-12-11 10:30:00,115.26,115.41,115.12,115.39,107900.0,91.2768,91.3956,91.1659,91.3798,107900.0
2014-12-11 10:40:00,115.42,115.44,114.86,114.98,87700.0,91.4035,91.4194,90.96,91.0551,87700.0
2014-12-11 10:50:00,114.97,115.28,114.89,115.12,55000.0,91.0472,91.2926,90.9838,91.1659,55000.0
2014-12-11 11:00:00,115.13,115.15,114.93,115.01,98600.0,91.1739,91.1897,91.0155,91.0788,98600.0
2014-12-11 11:10:00,115.02,115.17,114.77,114.89,94700.0,91.0867,91.2055,90.8888,90.9838,94700.0
2014-12-11 11:20:00,114.92,115.36,114.92,115.08,66300.0,91.0076,91.356,91.0076,91.1343,66300.0
2014-12-11 11:30:00,115.08,115.31,115.08,115.21,66000.0,91.1343,91.3164,91.1343,91.2372,66000.0
2014-12-11 11:40:00,115.21,115.32,115.16,115.32,64400.0,91.2372,91.3243,91.1976,91.3243,64400.0
2014-12-11 11:50:00,115.31,115.76,115.3,115.54,81900.0,91.3164,91.6728,91.3085,91.4985,81900.0
2014-12-11 12:00:00,115.56,115.59,115.36,115.44,43800.0,91.5144,91.5381,91.356,91.4194,43800.0
2014-12-11 12:10:00,115.41,115.64,115.28,115.52,61500.0,91.3956,91.5777,91.2926,91.4827,61500.0
2014-12-11 12:20:00,115.5,115.67,115.47,115.66,45800.0,91.4669,91.6015,91.4431,91.5936,45800.0
2014-12-11 12:30:00,115.65,115.72,115.58,115.63,43400.0,91.5857,91.6411,91.5302,91.5698,43400.0
2014-12-11 12:40:00,115.63,115.71,115.55,115.63,54400.0,91.5698,91.6332,91.5065,91.5698,54400.0
2014-12-11 12:50:00,115.63,115.79,115.49,115.69,44600.0,91.5698,91.6965,91.459,91.6173,44600.0
2014-12-11 13:00:00,115.71,115.81,115.55,115.55,77700.0,91.6332,91.7124,91.5065,91.5065,77700.0
2014-12-11 13:10:00,115.55,115.61,115.33,115.42,47600.0,91.5065,91.554,91.3322,91.4035,47600.0
2014-12-11 13:20:00,115.42,115.5,115.22,115.29,41400.0,91.4035,91.4669,91.2451,91.3006,41400.0
2014-12-11 13:30:00,115.3,115.37,115.23,115.31,43400.0,91.3085,91.3639,91.2531,91.3164,43400.0
2014-12-11 13:40:00,115.31,115.54,115.3,115.54,43100.0,91.3164,91.4985,91.3085,91.4985,43100.0
2014-12-11 13:50:00,115.54,115.62,115.07,115.07,58900.0,91.4985,91.5619,91.1263,91.1263,58900.0
2014-12-11 14:00:00,115.06,115.28,115.02,115.25,63700.0,91.1184,91.2926,91.0867,91.2689,63700.0
2014-12-11 14:10:00,115.21,115.22,115.05,115.11,58200.0,91.2372,91.2451,91.1105,91.158,58200.0
2014-12-11 14:20:00,115.1,115.24,114.95,114.96,74300.0,91.1501,91.261,91.0313,91.0392,74300.0
2014-12-11 14:30:00,114.96,115.21,114.9,115.18,83700.0,91.0392,91.2372,90.9917,91.2135,83700.0
2014-12-11 14:40:00,115.19,115.28,114.69,114.73,92200.0,91.2214,91.2926,90.8254,90.8571,92200.0
2014-12-11 14:50:00,114.72,114.85,114.49,114.55,92600.0,90.8492,90.9521,90.667,90.7145,92600.0
2014-12-11 15:00:00,114.56,114.79,114.51,114.59,90400.0,90.7225,90.9046,90.6829,90.7462,90400.0
2014-12-11 15:10:00,114.57,114.81,114.57,114.65,103800.0,90.7304,90.9204,90.7304,90.7937,103800.0
2014-12-11 15:20:00,114.67,115.01,114.64,114.93,83200.0,90.8096,91.0788,90.7858,91.0155,83200.0
2014-12-11 15:30:00,114.94,115.14,114.75,114.81,105300.0,91.0234,91.1818,90.8729,90.9204,105300.0
2014-12-11 15:40:00,114.79,115.02,114.33,114.36,139800.0,90.9046,91.0867,90.5403,90.5641,139800.0
2014-12-11 15:50:00,114.36,114.52,114.06,114.35,305700.0,90.5641,90.6908,90.3265,90.5562,305700.0
2014-12-12 09:30:00,113.63,115.12,113.57,115.0,171800.0,89.986,91.1659,89.9385,91.0709,171800.0
2014-12-12 09:40:00,115.0,115.6,114.97,115.25,169700.0,91.0709,91.5461,91.0472,91.2689,169700.0
2014-12-12 09:50:00,115.28,115.52,114.69,115.36,89800.0,91.2926,91.4827,90.8254,91.356,89800.0
2014-12-12 10:00:00,115.36,115.65,114.91,115.13,91600.0,91.356,91.5857,90.9996,91.1739,91600.0
2014-12-12 10:10:00,115.13,115.48,114.93,115.37,79200.0,91.1739,91.451,91.0155,91.3639,79200.0
2014-12-12 10:20:00,115.39,115.75,115.24,115.31,75400.0,91.3798,91.6649,91.261,91.3164,75400.0
2014-12-12 10:30:00,115.3,115.44,115.06,115.14,86400.0,91.3085,91.4194,91.1184,91.1818,86400.0
2014-12-12 10:40:00,115.11,115.27,114.95,115.06,112800.0,91.158,91.2847,91.0313,91.1184,112800.0
2014-12-12 10:50:00,115.0,115.12,114.93,114.95,149900.0,91.0709,91.1659,91.0155,91.0313,149900.0
2014-12-12 11:00:00,114.98,114.98,114.45,114.75,136900.0,91.0551,91.0551,90.6354,90.8729,136900.0
2014-12-12 11:10:00,114.72,114.72,114.29,114.29,53800.0,90.8492,90.8492,90.5086,90.5086,53800.0
2014-12-12 11:20:00,114.31,114.45,114.16,114.32,83500.0,90.5245,90.6354,90.4057,90.5324,83500.0
2014-12-12 11:30:00,114.3,114.7,114.28,114.67,63800.0,90.5166,90.8333,90.5007,90.8096,63800.0
2014-12-12 11:40:00,114.68,114.84,114.48,114.61,65700.0,90.8175,90.9442,90.6591,90.7621,65700.0
2014-12-12 11:50:00,114.57,114.78,114.23,114.27,51000.0,90.7304,90.8967,90.4611,90.4928,51000.0
2014-12-12 12:00:00,114.28,114.37,114.12,114.27,70600.0,90.5007,90.572,90.374,90.4928,70600.0
2014-12-12 12:10:00,114.29,114.46,114.18,114.43,46200.0,90.5086,90.6433,90.4215,90.6195,46200.0
2014-12-12 12:20:00,114.4,114.92,114.32,114.9,37300.0,90.5958,91.0076,90.5324,90.9917,37300.0
2014-12-12 12:30:00,114.9,115.01,114.52,114.64,42900.0,90.9917,91.0788,90.6908,90.7858,42900.0
2014-12-12 12:40:00,114.63,114.73,114.5,114.63,35200.0,90.7779,90.8571,90.6749,90.7779,35200.0
2014-12-12 12:50:00,114.66,114.66,114.3,114.35,59300.0,90.8017,90.8017,90.5166,90.5562,59300.0
2014-12-12 13:00:00,114.36,114.61,114.28,114.61,63100.0,90.5641,90.7621,90.5007,90.7621,63100.0
2014-12-12 13:10:00,114.56,114.88,114.36,114.74,69400.0,90.7225,90.9759,90.5641,90.865,69400.0
2014-12-12 13:20:00,114.77,114.99,114.62,114.68,55100.0,90.8888,91.063,90.77,90.8175,55100.0
2014-12-12 13:30:00,114.7,114.77,114.23,114.32,56300.0,90.8333,90.8888,90.4611,90.5324,56300.0
2014-12-12 13:40:00,114.32,114.54,114.18,114.47,59900.0,90.5324,90.7066,90.4215,90.6512,59900.0
2014-12-12 13:50:00,114.47,114.85,114.46,114.71,57800.0,90.6512,90.9521,90.6433,90.8413,57800.0
2014-12-12 14:00:00,114.67,114.82,114.56,114.68,54000.0,90.8096,90.9284,90.7225,90.8175,54000.0
2014-12-12 14:10:00,114.68,114.77,114.57,114.58,80400.0,90.8175,90.8888,90.7304,90.7383,80400.0
2014-12-12 14:20:00,114.54,114.65,114.31,114.34,69300.0,90.7066,90.7937,90.5245,90.5482,69300.0
2014-12-12 14:30:00,114.33,114.49,114.19,114.21,73700.0,90.5403,90.667,90.4295,90.4453,73700.0
2014-12-12 14:40:00,114.22,114.51,114.21,114.43,77800.0,90.4532,90.6829,90.4453,90.6195,77800.0
2014-12-12 14:50:00,114.43,114.6,114.31,114.57,40000.0,90.6195,90.7541,90.5245,90.7304,40000.0
2014-12-12 15:00:00,114.63,114.66,114.21,114.27,83900.0,90.7779,90.8017,90.4453,90.4928,83900.0
2014-12-12 15:10:00,114.27,114.27,113.96,113.96,140900.0,90.4928,90.4928,90.2473,90.2473,140900.0
2014-12-12 15:20:00,113.95,113.99,113.65,113.65,147300.0,90.2394,90.2711,90.0018,90.0018,147300.0
2014-12-12 15:30:00,113.66,113.66,113.02,113.03,181800.0,90.0097,90.0097,89.5029,89.5108,181800.0
2014-12-12 15:40:00,113.04,113.14,112.86,112.91,358700.0,89.5187,89.5979,89.3762,89.4158,358700.0
2014-12-12 15:50:00,112.92,112.92,112.5,112.58,443600.0,89.4237,89.4237,89.0911,89.1545,443600.0
2014-12-15 09:30:00,113.15,114.52,113.12,113.98,180500.0,89.6059,90.6908,89.5821,90.2632,180500.0
2014-12-15 09:40:00,113.92,114.08,113.67,113.91,103400.0,90.2156,90.3423,90.0177,90.2077,103400.0
2014-12-15 09:50:00,113.96,113.96,112.93,113.2,105800.0,90.2473,90.2473,89.4316,89.6455,105800.0
2014-12-15 10:00:00,113.18,113.3,112.79,112.88,129100.0,89.6296,89.7246,89.3208,89.392,129100.0
2014-12-15 10:10:00,112.88,113.22,112.76,113.09,94100.0,89.392,89.6613,89.297,89.5583,94100.0
2014-12-15 10:20:00,113.08,113.08,112.51,112.68,103700.0,89.5504,89.5504,89.099,89.2337,103700.0
2014-12-15 10:30:00,112.67,112.84,112.21,112.38,74800.0,89.2257,89.3604,88.8615,88.9961,74800.0
2014-12-15 10:40:00,112.39,112.5,112.16,112.48,174400.0,89.004,89.0911,88.8219,89.0753,174400.0
2014-12-15 10:50:00,112.47,112.83,112.46,112.48,163700.0,89.0673,89.3524,89.0594,89.0753,163700.0
2014-12-15 11:00:00,112.5,112.51,112.12,112.35,225300.0,89.0911,89.099,88.7902,88.9723,225300.0
2014-12-15 11:10:00,112.35,112.51,112.2,112.37,121200.0,88.9723,89.099,88.8535,88.9882,121200.0
2014-12-15 11:20:00,112.4,112.62,112.27,112.45,109200.0,89.0119,89.1861,88.909,89.0515,109200.0
2014-12-15 11:30:00,112.41,112.62,112.11,112.14,72700.0,89.0198,89.1861,88.7823,88.806,72700.0
2014-12-15 11:40:00,112.17,112.18,111.67,112.04,121700.0,88.8298,88.8377,88.4338,88.7268,121700.0
2014-12-15 11:50:00,112.06,112.15,111.75,111.97,107900.0,88.7427,88.8139,88.4972,88.6714,107900.0
2014-12-15 12:00:00,111.97,112.45,111.95,112.41,97800.0,88.6714,89.0515,88.6556,89.0198,97800.0
2014-12-15 12:10:00,112.43,112.65,112.21,112.26,115100.0,89.0357,89.2099,88.8615,88.901,115100.0
2014-12-15 12:20:00,112.27,112.64,112.04,112.52,159800.0,88.909,89.202,88.7268,89.1069,159800.0
2014-12-15 12:30:00,112.51,112.65,112.3,112.65,106300.0,89.099,89.2099,88.9327,89.2099,106300.0
2014-12-15 12:40:00,112.61,112.66,112.27,112.31,134200.0,89.1782,89.2178,88.909,88.9406,134200.0
2014-12-15 12:50:00,112.3,112.55,112.21,112.41,153700.0,88.9327,89.1307,88.8615,89.0198,153700.0
2014-12-15 13:00:00,112.43,112.87,112.42,112.56,65000.0,89.0357,89.3841,89.0278,89.1386,65000.0
2014-12-15 13:10:00,112.52,112.64,112.23,112.47,79500.0,89.1069,89.202,88.8773,89.0673,79500.0
2014-12-15 13:20:00,112.44,112.63,112.33,112.42,81500.0,89.0436,89.1941,88.9565,89.0278,81500.0
2014-12-15 13:30:00,112.43,112.76,112.33,112.56,92400.0,89.0357,89.297,88.9565,89.1386,92400.0
2014-12-15 13:40:00,112.52,112.68,112.3,112.32,65400.0,89.1069,89.2337,88.9327,88.9486,65400.0
2014-12-15 13:50:00,112.31,112.5,112.23,112.25,96400.0,88.9406,89.0911,88.8773,88.8931,96400.0
2014-12-15 14:00:00,112.25,112.44,112.2,112.29,112500.0,88.8931,89.0436,88.8535,88.9248,112500.0
2014-12-15 14:10:00,112.28,112.4,112.2,112.35,109300.0,88.9169,89.0119,88.8535,88.9723,109300.0
2014-12-15 14:20:00,112.35,113.06,112.34,112.97,95500.0,88.9723,89.5346,88.9644,89.4633,95500.0
2014-12-15 14:30:00,112.97,113.12,112.66,112.83,82600.0,89.4633,89.5821,89.2178,89.3524,82600.0
2014-12-15 14:40:00,112.86,112.95,112.41,112.56,70400.0,89.3762,89.4475,89.0198,89.1386,70400.0
2014-12-15 14:50:00,112.54,112.82,112.49,112.68,78900.0,89.1228,89.3445,89.0832,89.2337,78900.0
2014-12-15 15:00:00,112.66,112.85,112.64,112.74,85000.0,89.2178,89.3683,89.202,89.2812,85000.0
2014-12-15 15:10:00,112.74,112.98,112.59,112.65,99600.0,89.2812,89.4712,89.1624,89.2099,99600.0
2014-12-15 15:20:00,112.64,112.72,112.34,112.34,111200.0,89.202,89.2653,88.9644,88.9644,111200.0
2014-12-15 15:30:00,112.33,112.75,112.19,112.61,198400.0,88.9565,89.2891,88.8456,89.1782,198400.0
2014-12-15 15:40:00,112.62,112.68,112.42,112.57,162500.0,89.1861,89.2337,89.0278,89.1465,162500.0
2014-12-15 15:50:00,112.56,112.7,112.32,112.32,219600.0,89.1386,89.2495,88.9486,88.9486,219600.0
2014-12-16 09:30:00,111.77,113.36,111.57,112.84,197500.0,88.513,89.7722,88.3546,89.3604,197500.0
2014-12-16 09:40:00,112.87,112.97,112.52,112.8,82900.0,89.3841,89.4633,89.1069,89.3287,82900.0
2014-12-16 09:50:00,112.86,112.98,112.54,112.72,100400.0,89.3762,89.4712,89.1228,89.2653,100400.0
2014-12-16 10:00:00,112.7,112.92,112.4,112.46,99500.0,89.2495,89.4237,89.0119,89.0594,99500.0
2014-12-16 10:10:00,112.48,112.95,112.15,112.9,101500.0,89.0753,89.4475,88.8139,89.4079,101500.0
2014-12-16 10:20:00,112.9,113.18,112.6,113.11,71800.0,89.4079,89.6296,89.1703,89.5742,71800.0
2014-12-16 10:30:00,113.14,113.41,112.91,113.33,104000.0,89.5979,89.8118,89.4158,89.7484,104000.0
2014-12-16 10:40:00,113.34,113.76,113.19,113.35,211500.0,89.7563,90.0889,89.6375,89.7642,211500.0
2014-12-16 10:50:00,113.33,113.89,113.33,113.76,119800.0,89.7484,90.1919,89.7484,90.0889,119800.0
2014-12-16 11:00:00,113.74,114.17,113.74,114.06,135600.0,90.0731,90.4136,90.0731,90.3265,135600.0
2014-12-16 11:10:00,114.06,114.5,114.04,114.5,94900.0,90.3265,90.6749,90.3107,90.6749,94900.0
2014-12-16 11:20:00,114.5,114.98,114.41,114.65,159200.0,90.6749,91.0551,90.6037,90.7937,159200.0
2014-12-16 11:30:00,114.67,114.97,114.37,114.4,94800.0,90.8096,91.0472,90.572,90.5958,94800.0
2014-12-16 11:40:00,114.41,114.91,114.41,114.91,104500.0,90.6037,90.9996,90.6037,90.9996,104500.0
2014-12-16 11:50:00,114.86,114.92,114.2,114.23,63200.0,90.96,91.0076,90.4374,90.4611,63200.0
2014-12-16 12:00:00,114.29,114.4,114.18,114.24,37700.0,90.5086,90.5958,90.4215,90.469,37700.0
2014-12-16 12:10:00,114.25,114.34,113.98,114.01,40200.0,90.477,90.5482,90.2632,90.2869,40200.0
2014-12-16 12:20:00,114.03,114.16,113.91,114.16,41200.0,90.3027,90.4057,90.2077,90.4057,41200.0
2014-12-16 12:30:00,114.15,114.32,114.09,114.17,32100.0,90.3978,90.5324,90.3503,90.4136,32100.0
2014-12-16 12:40:00,114.16,114.26,113.58,113.93,52500.0,90.4057,90.4849,89.9464,90.2236,52500.0
2014-12-16 12:50:00,113.92,114.06,113.61,113.61,38500.0,90.2156,90.3265,89.9701,89.9701,38500.0
2014-12-16 13:00:00,113.62,113.88,113.37,113.38,31700.0,89.9781,90.184,89.7801,89.788,31700.0
2014-12-16 13:10:00,113.42,113.43,113.01,113.23,82100.0,89.8197,89.8276,89.495,89.6692,82100.0
2014-12-16 13:20:00,113.21,113.37,113.09,113.26,73800.0,89.6534,89.7801,89.5583,89.693,73800.0
2014-12-16 13:30:00,113.25,113.53,113.02,113.52,36100.0,89.685,89.9068,89.5029,89.8989,36100.0
2014-12-16 13:40:00,113.53,113.82,113.4,113.47,48700.0,89.9068,90.1364,89.8038,89.8593,48700.0
2014-12-16 13:50:00,113.53,113.76,113.48,113.49,39300.0,89.9068,90.0889,89.8672,89.8751,39300.0
2014-12-16 14:00:00,113.53,113.83,113.52,113.81,43500.0,89.9068,90.1444,89.8989,90.1285,43500.0
2014-12-16 14:10:00,113.8,113.9,113.65,113.79,51600.0,90.1206,90.1998,90.0018,90.1127,51600.0
2014-12-16 14:20:00,113.79,113.9,113.66,113.79,67500.0,90.1127,90.1998,90.0097,90.1127,67500.0
2014-12-16 14:30:00,113.79,113.92,113.6,113.67,109200.0,90.1127,90.2156,89.9622,90.0177,109200.0
2014-12-16 14:40:00,113.68,113.87,113.47,113.54,56200.0,90.0256,90.176,89.8593,89.9147,56200.0
2014-12-16 14:50:00,113.52,113.53,113.22,113.46,52200.0,89.8989,89.9068,89.6613,89.8514,52200.0
2014-12-16 15:00:00,113.44,113.6,113.2,113.37,68900.0,89.8355,89.9622,89.6455,89.7801,68900.0
2014-12-16 15:10:00,113.37,113.44,113.27,113.37,62400.0,89.7801,89.8355,89.7009,89.7801,62400.0
2014-12-16 15:20:00,113.36,113.4,113.1,113.22,153400.0,89.7722,89.8038,89.5663,89.6613,153400.0
2014-12-16 15:30:00,113.21,113.48,113.08,113.13,138500.0,89.6534,89.8672,89.5504,89.59,138500.0
2014-12-16 15:40:00,113.13,113.18,112.82,112.94,198600.0,89.59,89.6296,89.3445,89.4396,198600.0
2014-12-16 15:50:00,112.93,112.96,112.12,112.25,403700.0,89.4316,89.4554,88.7902,88.8931,403700.0
2014-12-17 09:30:00,112.44,112.44,111.28,111.91,199900.0,89.0436,89.0436,88.125,88.6239,199900.0
2014-12-17 09:40:00,111.93,112.64,111.85,112.24,174200.0,88.6397,89.202,88.5764,88.8852,174200.0
2014-12-17 09:50:00,112.25,112.25,111.95,112.0,154300.0,88.8931,88.8931,88.6556,88.6951,154300.0
2014-12-17 10:00:00,112.0,112.18,111.69,111.72,226900.0,88.6951,88.8377,88.4497,88.4734,226900.0
2014-12-17 10:10:00,111.73,111.94,111.62,111.79,108200.0,88.4813,88.6476,88.3942,88.5288,108200.0
2014-12-17 10:20:00,111.78,111.82,111.5,111.66,79600.0,88.5209,88.5526,88.2992,88.4259,79600.0
2014-12-17 10:30:00,111.64,111.86,111.33,111.85,112300.0,88.4101,88.5843,88.1646,88.5764,112300.0
2014-12-17 10:40:00,111.85,112.05,111.63,111.95,121500.0,88.5764,88.7347,88.4021,88.6556,121500.0
2014-12-17 10:50:00,111.97,112.13,111.85,111.91,103200.0,88.6714,88.7981,88.5764,88.6239,103200.0
2014-12-17 11:00:00,111.92,111.99,111.75,111.88,78300.0,88.6318,88.6872,88.4972,88.6001,78300.0
2014-12-17 11:10:00,111.88,112.02,111.85,112.02,80600.0,88.6001,88.711,88.5764,88.711,80600.0
2014-12-17 11:20:00,112.01,112.46,111.93,112.46,83200.0,88.7031,89.0594,88.6397,89.0594,83200.0
2014-12-17 11:30:00,112.44,113.44,112.44,113.31,165600.0,89.0436,89.8355,89.0436,89.7326,165600.0
2014-12-17 11:40:00,113.31,113.4,113.0,113.21,131100.0,89.7326,89.8038,89.4871,89.6534,131100.0
2014-12-17 11:50:00,113.2,113.56,113.0,113.55,128300.0,89.6455,89.9305,89.4871,89.9226,128300.0
2014-12-17 12:00:00,113.56,113.63,113.05,113.22,128100.0,89.9305,89.986,89.5267,89.6613,128100.0
2014-12-17 12:10:00,113.2,113.32,113.06,113.18,117200.0,89.6455,89.7405,89.5346,89.6296,117200.0
2014-12-17 12:20:00,113.18,113.34,112.92,112.97,79500.0,89.6296,89.7563,89.4237,89.4633,79500.0
2014-12-17 12:30:00,112.94,113.09,112.66,112.66,48100.0,89.4396,89.5583,89.2178,89.2178,48100.0
2014-12-17 12:40:00,112.65,112.68,112.44,112.5,73400.0,89.2099,89.2337,89.0436,89.0911,73400.0
2014-12-17 12:50:00,112.5,112.78,112.5,112.56,75500.0,89.0911,89.3128,89.0911,89.1386,75500.0
2014-12-17 13:00:00,112.55,112.73,112.52,112.66,53300.0,89.1307,89.2732,89.1069,89.2178,53300.0
2014-12-17 13:10:00,112.66,112.75,112.49,112.7,62000.0,89.2178,89.2891,89.0832,89.2495,62000.0
2014-12-17 13:20:00,112.75,112.83,112.65,112.81,44000.0,89.2891,89.3524,89.2099,89.3366,44000.0
2014-12-17 13:30:00,112.83,113.01,112.75,112.94,63800.0,89.3524,89.495,89.2891,89.4396,63800.0
2014-12-17 13:40:00,112.94,113.12,112.86,112.94,69000.0,89.4396,89.5821,89.3762,89.4396,69000.0
2014-12-17 13:50:00,112.91,113.47,112.88,113.47,60400.0,89.4158,89.8593,89.392,89.8593,60400.0
2014-12-17 14:00:00,113.46,114.62,113.39,113.81,135400.0,89.8514,90.77,89.7959,90.1285,135400.0
2014-12-17 14:10:00,113.79,114.35,113.74,114.05,99500.0,90.1127,90.5562,90.0731,90.3186,99500.0
2014-12-17 14:20:00,114.08,114.3,114.01,114.12,105600.0,90.3423,90.5166,90.2869,90.374,105600.0
2014-12-17 14:30:00,114.14,114.39,113.76,114.28,123900.0,90.3899,90.5878,90.0889,90.5007,123900.0
2014-12-17 14:40:00,114.29,114.29,113.62,113.68,127100.0,90.5086,90.5086,89.9781,90.0256,127100.0
2014-12-17 14:50:00,113.66,114.12,113.58,113.83,83000.0,90.0097,90.374,89.9464,90.1444,83000.0
2014-12-17 15:00:00,113.84,113.84,113.37,113.62,120100.0,90.1523,90.1523,89.7801,89.9781,120100.0
2014-12-17 15:10:00,113.58,114.09,113.55,114.07,116400.0,89.9464,90.3503,89.9226,90.3344,116400.0
2014-12-17 15:20:00,114.09,114.45,113.74,114.38,88700.0,90.3503,90.6354,90.0731,90.5799,88700.0
2014-12-17 15:30:00,114.38,114.66,114.17,114.66,197400.0,90.5799,90.8017,90.4136,90.8017,197400.0
2014-12-17 15:40:00,114.66,115.42,114.66,115.33,329800.0,90.8017,91.4035,90.8017,91.3322,329800.0
2014-12-17 15:50:00,115.34,115.35,114.69,114.89,369100.0,91.3402,91.3481,90.8254,90.9838,369100.0
2014-12-18 09:30:00,116.95,117.87,116.8,117.6,259600.0,92.6152,93.3437,92.4964,93.1299,259600.0
2014-12-18 09:40:00,117.59,117.59,116.81,117.28,195400.0,93.122,93.122,92.5043,92.8765,195400.0
2014-12-18 09:50:00,117.29,117.81,117.28,117.74,206200.0,92.8844,93.2962,92.8765,93.2408,206200.0
2014-12-18 10:00:00,117.77,117.92,117.61,117.69,185000.0,93.2645,93.3833,93.1378,93.2012,185000.0
2014-12-18 10:10:00,117.72,117.93,117.58,117.58,169000.0,93.2249,93.3912,93.1141,93.1141,169000.0
2014-12-18 10:20:00,117.58,117.64,117.29,117.38,82600.0,93.1141,93.1616,92.8844,92.9557,82600.0
2014-12-18 10:30:00,117.4,117.54,116.84,116.85,85100.0,92.9715,93.0824,92.528,92.536,85100.0
2014-12-18 10:40:00,116.84,116.96,116.74,116.85,63700.0,92.528,92.6231,92.4489,92.536,63700.0
2014-12-18 10:50:00,116.82,116.94,116.5,116.71,97700.0,92.5122,92.6072,92.2588,92.4251,97700.0
2014-12-18 11:00:00,116.7,116.8,116.45,116.56,121400.0,92.4172,92.4964,92.2192,92.3063,121400.0
2014-12-18 11:10:00,116.55,116.96,116.51,116.96,95500.0,92.2984,92.6231,92.2667,92.6231,95500.0
2014-12-18 11:20:00,116.91,117.23,116.88,116.98,89600.0,92.5835,92.8369,92.5597,92.6389,89600.0
2014-12-18 11:30:00,117.0,117.08,116.77,117.02,64900.0,92.6548,92.7181,92.4726,92.6706,64900.0
2014-12-18 11:40:00,117.04,117.13,116.73,116.88,72700.0,92.6864,92.7577,92.4409,92.5597,72700.0
2014-12-18 11:50:00,116.89,117.27,116.86,117.17,86200.0,92.5676,92.8686,92.5439,92.7894,86200.0
2014-12-18 12:00:00,117.17,117.21,116.9,117.13,49900.0,92.7894,92.8211,92.5756,92.7577,49900.0
2014-12-18 12:10:00,117.13,117.32,117.11,117.23,51900.0,92.7577,92.9082,92.7419,92.8369,51900.0
2014-12-18 12:20:00,117.22,117.46,117.12,117.45,59100.0,92.829,93.019,92.7498,93.0111,59100.0
2014-12-18 12:30:00,117.46,117.75,117.38,117.64,105400.0,93.019,93.2487,92.9557,93.1616,105400.0
2014-12-18 12:40:00,117.63,117.68,117.39,117.47,63000.0,93.1537,93.1933,92.9636,93.027,63000.0
2014-12-18 12:50:00,117.45,117.58,117.36,117.45,52400.0,93.0111,93.1141,92.9398,93.0111,52400.0
2014-12-18 13:00:00,117.44,117.56,117.38,117.53,44200.0,93.0032,93.0982,92.9557,93.0745,44200.0
2014-12-18 13:10:00,117.53,117.59,117.34,117.43,40800.0,93.0745,93.122,92.924,92.9953,40800.0
2014-12-18 13:20:00,117.43,117.59,117.43,117.59,35800.0,92.9953,93.122,92.9953,93.122,35800.0
2014-12-18 13:30:00,117.59,117.83,117.59,117.65,72000.0,93.122,93.312,93.122,93.1695,72000.0
2014-12-18 13:40:00,117.65,117.84,117.63,117.72,75600.0,93.1695,93.32,93.1537,93.2249,75600.0
2014-12-18 13:50:00,117.72,117.78,117.62,117.62,45300.0,93.2249,93.2724,93.1457,93.1457,45300.0
2014-12-18 14:00:00,117.62,117.7,117.52,117.62,106300.0,93.1457,93.2091,93.0666,93.1457,106300.0
2014-12-18 14:10:00,117.61,117.74,117.43,117.7,91300.0,93.1378,93.2408,92.9953,93.2091,91300.0
2014-12-18 14:20:00,117.7,117.72,117.45,117.45,70100.0,93.2091,93.2249,93.0111,93.0111,70100.0
2014-12-18 14:30:00,117.46,117.74,117.45,117.67,58000.0,93.019,93.2408,93.0111,93.1853,58000.0
2014-12-18 14:40:00,117.66,117.84,117.64,117.7,118900.0,93.1774,93.32,93.1616,93.2091,118900.0
2014-12-18 14:50:00,117.69,117.96,117.64,117.96,119500.0,93.2012,93.415,93.1616,93.415,119500.0
2014-12-18 15:00:00,117.95,118.23,117.85,118.09,176200.0,93.4071,93.6288,93.3279,93.5179,176200.0
2014-12-18 15:10:00,118.1,118.23,117.96,118.05,127700.0,93.5259,93.6288,93.415,93.4863,127700.0
2014-12-18 15:20:00,118.05,118.12,117.89,118.06,114100.0,93.4863,93.5417,93.3596,93.4942,114100.0
2014-12-18 15:30:00,118.06,118.31,117.94,118.26,208000.0,93.4942,93.6922,93.3992,93.6526,208000.0
2014-12-18 15:40:00,118.27,118.43,118.11,118.25,195800.0,93.6605,93.7872,93.5338,93.6447,195800.0
2014-12-18 15:50:00,118.24,118.89,118.23,118.86,340100.0,93.6367,94.1515,93.6288,94.1277,340100.0
2014-12-19 09:30:00,118.6,119.32,118.11,118.43,1240500.0,93.9218,94.492,93.5338,93.7872,1240500.0
2014-12-19 09:40:00,118.47,119.02,118.15,118.77,100500.0,93.8189,94.2544,93.5655,94.0565,100500.0
2014-12-19 09:50:00,118.78,119.37,118.77,119.36,149500.0,94.0644,94.5316,94.0565,94.5237,149500.0
2014-12-19 10:00:00,119.33,119.84,119.0,119.78,91000.0,94.4999,94.9038,94.2386,94.8563,91000.0
2014-12-19 10:10:00,119.76,119.81,119.33,119.73,123000.0,94.8405,94.88,94.4999,94.8167,123000.0
2014-12-19 10:20:00,119.72,119.84,119.51,119.74,133500.0,94.8088,94.9038,94.6425,94.8246,133500.0
2014-12-19 10:30:00,119.75,119.75,119.44,119.51,80400.0,94.8325,94.8325,94.587,94.6425,80400.0
2014-12-19 10:40:00,119.52,119.65,119.46,119.5,115800.0,94.6504,94.7533,94.6029,94.6346,115800.0
2014-12-19 10:50:00,119.51,119.66,119.45,119.63,90100.0,94.6425,94.7613,94.595,94.7375,90100.0
2014-12-19 11:00:00,119.63,119.7,119.49,119.69,54300.0,94.7375,94.7929,94.6266,94.785,54300.0
2014-12-19 11:10:00,119.66,119.92,119.63,119.84,88600.0,94.7613,94.9672,94.7375,94.9038,88600.0
2014-12-19 11:20:00,119.84,119.96,119.72,119.78,82000.0,94.9038,94.9988,94.8088,94.8563,82000.0
2014-12-19 11:30:00,119.77,119.98,119.7,119.91,67400.0,94.8484,95.0147,94.7929,94.9592,67400.0
2014-12-19 11:40:00,119.91,119.97,119.67,119.71,59700.0,94.9592,95.0068,94.7692,94.8009,59700.0
2014-12-19 11:50:00,119.7,119.7,119.38,119.38,106200.0,94.7929,94.7929,94.5395,94.5395,106200.0
2014-12-19 12:00:00,119.37,119.37,118.93,118.97,81000.0,94.5316,94.5316,94.1832,94.2148,81000.0
2014-12-19 12:10:00,118.97,119.03,118.74,119.0,107400.0,94.2148,94.2624,94.0327,94.2386,107400.0
2014-12-19 12:20:00,119.0,119.14,118.95,119.06,66200.0,94.2386,94.3495,94.199,94.2861,66200.0
2014-12-19 12:30:00,119.05,119.24,118.97,119.24,37600.0,94.2782,94.4287,94.2148,94.4287,37600.0
2014-12-19 12:40:00,119.22,119.23,119.0,119.04,39800.0,94.4128,94.4207,94.2386,94.2703,39800.0
2014-12-19 12:50:00,119.04,119.22,118.96,118.97,58500.0,94.2703,94.4128,94.2069,94.2148,58500.0
2014-12-19 13:00:00,118.94,119.0,118.7,118.72,35800.0,94.1911,94.2386,94.001,94.0169,35800.0
2014-12-19 13:10:00,118.72,118.72,118.6,118.63,40200.0,94.0169,94.0169,93.9218,93.9456,40200.0
2014-12-19 13:20:00,118.65,118.85,118.6,118.82,34200.0,93.9614,94.1198,93.9218,94.096,34200.0
2014-12-19 13:30:00,118.82,118.92,118.57,118.63,45600.0,94.096,94.1752,93.8981,93.9456,45600.0
2014-12-19 13:40:00,118.66,118.91,118.65,118.8,66100.0,93.9693,94.1673,93.9614,94.0802,66100.0
2014-12-19 13:50:00,118.8,119.05,118.78,119.0,38900.0,94.0802,94.2782,94.0644,94.2386,38900.0
2014-12-19 14:00:00,119.02,119.19,118.99,119.15,37600.0,94.2544,94.3891,94.2307,94.3574,37600.0
2014-12-19 14:10:00,119.18,119.3,119.05,119.05,54200.0,94.3811,94.4762,94.2782,94.2782,54200.0
2014-12-19 14:20:00,119.03,119.06,118.95,119.02,41500.0,94.2624,94.2861,94.199,94.2544,41500.0
2014-12-19 14:30:00,119.03,119.06,118.95,119.03,38800.0,94.2624,94.2861,94.199,94.2624,38800.0
2014-12-19 14:40:00,119.03,119.25,119.01,119.22,73100.0,94.2624,94.4366,94.2465,94.4128,73100.0
2014-12-19 14:50:00,119.24,119.5,119.23,119.5,73300.0,94.4287,94.6346,94.4207,94.6346,73300.0
2014-12-19 15:00:00,119.52,119.53,119.28,119.35,98800.0,94.6504,94.6583,94.4603,94.5158,98800.0
2014-12-19 15:10:00,119.35,119.43,119.14,119.23,88500.0,94.5158,94.5791,94.3495,94.4207,88500.0
2014-12-19 15:20:00,119.25,119.3,119.12,119.2,96100.0,94.4366,94.4762,94.3336,94.397,96100.0
2014-12-19 15:30:00,119.19,119.37,119.19,119.28,108400.0,94.3891,94.5316,94.3891,94.4603,108400.0
2014-12-19 15:40:00,119.27,119.33,118.9,118.94,190800.0,94.4524,94.4999,94.1594,94.1911,190800.0
2014-12-19 15:50:00,118.93,118.95,118.43,118.49,400200.0,94.1832,94.199,93.7872,93.8347,400200.0
2014-12-22 09:30:00,119.06,119.87,118.96,119.05,118500.0,94.2861,94.9276,94.2069,94.2782,118500.0
2014-12-22 09:40:00,119.06,119.43,118.99,119.25,73600.0,94.2861,94.5791,94.2307,94.4366,73600.0
2014-12-22 09:50:00,119.25,119.47,118.94,119.43,82500.0,94.4366,94.6108,94.1911,94.5791,82500.0
2014-12-22 10:00:00,119.49,119.66,119.3,119.65,92500.0,94.6266,94.7613,94.4762,94.7533,92500.0
2014-12-22 10:10:00,119.64,120.18,119.57,120.08,104300.0,94.7454,95.1731,94.69,95.0939,104300.0
2014-12-22 10:20:00,120.07,120.38,120.0,120.17,68500.0,95.0859,95.3314,95.0305,95.1651,68500.0
2014-12-22 10:30:00,120.12,120.4,120.08,120.26,74000.0,95.1255,95.3473,95.0939,95.2364,74000.0
2014-12-22 10:40:00,120.26,120.37,120.17,120.2,81300.0,95.2364,95.3235,95.1651,95.1889,81300.0
2014-12-22 10:50:00,120.22,120.38,120.14,120.37,55400.0,95.2047,95.3314,95.1414,95.3235,55400.0
2014-12-22 11:00:00,120.35,120.38,120.14,120.24,56500.0,95.3077,95.3314,95.1414,95.2206,56500.0
2014-12-22 11:10:00,120.27,120.28,120.07,120.15,57400.0,95.2443,95.2523,95.0859,95.1493,57400.0
2014-12-22 11:20:00,120.15,120.62,120.15,120.5,63900.0,95.1493,95.5215,95.1493,95.4265,63900.0
2014-12-22 11:30:00,120.52,120.68,120.44,120.46,47000.0,95.4423,95.569,95.379,95.3948,47000.0
2014-12-22 11:40:00,120.45,120.47,120.26,120.37,56600.0,95.3869,95.4027,95.2364,95.3235,56600.0
2014-12-22 11:50:00,120.35,120.42,120.28,120.33,35500.0,95.3077,95.3631,95.2523,95.2918,35500.0
2014-12-22 12:00:00,120.31,120.45,120.25,120.45,33100.0,95.276,95.3869,95.2285,95.3869,33100.0
2014-12-22 12:10:00,120.46,120.57,120.42,120.51,49700.0,95.3948,95.4819,95.3631,95.4344,49700.0
2014-12-22 12:20:00,120.51,120.52,120.36,120.42,32400.0,95.4344,95.4423,95.3156,95.3631,32400.0
2014-12-22 12:30:00,120.42,120.47,120.31,120.35,44500.0,95.3631,95.4027,95.276,95.3077,44500.0
2014-12-22 12:40:00,120.37,120.38,120.25,120.26,56700.0,95.3235,95.3314,95.2285,95.2364,56700.0
2014-12-22 12:50:00,120.27,120.4,120.2,120.21,30900.0,95.2443,95.3473,95.1889,95.1968,30900.0
2014-12-22 13:00:00,120.18,120.21,120.11,120.16,32300.0,95.1731,95.1968,95.1176,95.1572,32300.0
2014-12-22 13:10:00,120.17,120.43,120.13,120.38,32400.0,95.1651,95.371,95.1335,95.3314,32400.0
2014-12-22 13:20:00,120.37,120.57,120.31,120.4,48800.0,95.3235,95.4819,95.276,95.3473,48800.0
2014-12-22 13:30:00,120.38,120.58,120.38,120.55,33000.0,95.3314,95.4898,95.3314,95.4661,33000.0
2014-12-22 13:40:00,120.55,120.69,120.47,120.62,41000.0,95.4661,95.5769,95.4027,95.5215,41000.0
2014-12-22 13:50:00,120.62,120.7,120.54,120.67,54100.0,95.5215,95.5849,95.4582,95.5611,54100.0
2014-12-22 14:00:00,120.69,120.71,120.46,120.58,66700.0,95.5769,95.5928,95.3948,95.4898,66700.0
2014-12-22 14:10:00,120.59,120.72,120.52,120.66,55000.0,95.4977,95.6007,95.4423,95.5532,55000.0
2014-12-22 14:20:00,120.64,120.74,120.6,120.64,63500.0,95.5373,95.6165,95.5057,95.5373,63500.0
2014-12-22 14:30:00,120.62,120.72,120.51,120.61,56700.0,95.5215,95.6007,95.4344,95.5136,56700.0
2014-12-22 14:40:00,120.61,120.66,120.52,120.53,50500.0,95.5136,95.5532,95.4423,95.4502,50500.0
2014-12-22 14:50:00,120.53,120.55,120.4,120.46,42300.0,95.4502,95.4661,95.3473,95.3948,42300.0
2014-12-22 15:00:00,120.46,120.56,120.46,120.54,63600.0,95.3948,95.474,95.3948,95.4582,63600.0
2014-12-22 15:10:00,120.55,120.64,120.51,120.6,76400.0,95.4661,95.5373,95.4344,95.5057,76400.0
2014-12-22 15:20:00,120.61,120.62,120.47,120.52,85400.0,95.5136,95.5215,95.4027,95.4423,85400.0
2014-12-22 15:30:00,120.51,120.58,120.42,120.5,96000.0,95.4344,95.4898,95.3631,95.4265,96000.0
2014-12-22 15:40:00,120.5,120.56,120.28,120.43,89000.0,95.4265,95.474,95.2523,95.371,89000.0
2014-12-22 15:50:00,120.44,120.48,120.27,120.44,152300.0,95.379,95.4106,95.2443,95.379,152300.0
2014-12-23 09:30:00,120.91,121.4,120.91,121.07,123100.0,95.7512,96.1392,95.7512,95.8779,123100.0
2014-12-23 09:40:00,121.07,121.3,120.83,120.89,59500.0,95.8779,96.06,95.6878,95.7353,59500.0
2014-12-23 09:50:00,120.89,121.18,120.81,120.97,115900.0,95.7353,95.965,95.672,95.7987,115900.0
2014-12-23 10:00:00,120.96,121.4,120.86,121.25,81300.0,95.7908,96.1392,95.7116,96.0204,81300.0
2014-12-23 10:10:00,121.24,121.28,120.86,120.91,79400.0,96.0125,96.0442,95.7116,95.7512,79400.0
2014-12-23 10:20:00,120.9,121.16,120.89,121.12,52500.0,95.7432,95.9491,95.7353,95.9175,52500.0
2014-12-23 10:30:00,121.07,121.2,120.94,120.96,46500.0,95.8779,95.9808,95.7749,95.7908,46500.0
2014-12-23 10:40:00,120.96,121.0,120.75,120.81,47300.0,95.7908,95.8224,95.6245,95.672,47300.0
2014-12-23 10:50:00,120.79,120.98,120.71,120.97,47600.0,95.6561,95.8066,95.5928,95.7987,47600.0
2014-12-23 11:00:00,120.96,120.97,120.79,120.83,44000.0,95.7908,95.7987,95.6561,95.6878,44000.0
2014-12-23 11:10:00,120.85,120.85,120.58,120.65,33800.0,95.7036,95.7036,95.4898,95.5453,33800.0
2014-12-23 11:20:00,120.65,120.66,120.44,120.44,36200.0,95.5453,95.5532,95.379,95.379,36200.0
2014-12-23 11:30:00,120.47,120.59,120.31,120.36,40900.0,95.4027,95.4977,95.276,95.3156,40900.0
2014-12-23 11:40:00,120.38,120.58,120.3,120.55,32100.0,95.3314,95.4898,95.2681,95.4661,32100.0
2014-12-23 11:50:00,120.55,120.55,120.36,120.4,28800.0,95.4661,95.4661,95.3156,95.3473,28800.0
2014-12-23 12:00:00,120.39,120.57,120.39,120.56,29000.0,95.3394,95.4819,95.3394,95.474,29000.0
2014-12-23 12:10:00,120.56,120.58,120.41,120.54,51400.0,95.474,95.4898,95.3552,95.4582,51400.0
2014-12-23 12:20:00,120.59,120.63,120.49,120.53,27500.0,95.4977,95.5294,95.4186,95.4502,27500.0
2014-12-23 12:30:00,120.53,120.62,120.43,120.54,32400.0,95.4502,95.5215,95.371,95.4582,32400.0
2014-12-23 12:40:00,120.54,120.59,120.46,120.53,50800.0,95.4582,95.4977,95.3948,95.4502,50800.0
2014-12-23 12:50:00,120.54,120.58,120.46,120.51,31300.0,95.4582,95.4898,95.3948,95.4344,31300.0
2014-12-23 13:00:00,120.53,120.58,120.44,120.45,21800.0,95.4502,95.4898,95.379,95.3869,21800.0
2014-12-23 13:10:00,120.47,120.58,120.43,120.52,19600.0,95.4027,95.4898,95.371,95.4423,19600.0
2014-12-23 13:20:00,120.51,120.61,120.47,120.53,24100.0,95.4344,95.5136,95.4027,95.4502,24100.0
2014-12-23 13:30:00,120.52,120.63,120.49,120.53,30100.0,95.4423,95.5294,95.4186,95.4502,30100.0
2014-12-23 13:40:00,120.55,120.72,120.53,120.7,21900.0,95.4661,95.6007,95.4502,95.5849,21900.0
2014-12-23 13:50:00,120.69,120.81,120.65,120.69,30500.0,95.5769,95.672,95.5453,95.5769,30500.0
2014-12-23 14:00:00,120.72,120.77,120.64,120.7,23700.0,95.6007,95.6403,95.5373,95.5849,23700.0
2014-12-23 14:10:00,120.69,120.73,120.66,120.69,25800.0,95.5769,95.6086,95.5532,95.5769,25800.0
2014-12-23 14:20:00,120.69,120.89,120.69,120.86,43100.0,95.5769,95.7353,95.5769,95.7116,43100.0
2014-12-23 14:30:00,120.87,120.95,120.79,120.94,32200.0,95.7195,95.7828,95.6561,95.7749,32200.0
2014-12-23 14:40:00,120.94,121.09,120.93,121.07,54300.0,95.7749,95.8937,95.767,95.8779,54300.0
2014-12-23 14:50:00,121.07,121.14,120.89,120.93,58200.0,95.8779,95.9333,95.7353,95.767,58200.0
2014-12-23 15:00:00,120.91,121.02,120.9,121.02,29500.0,95.7512,95.8383,95.7432,95.8383,29500.0
2014-12-23 15:10:00,121.02,121.04,120.91,120.95,35000.0,95.8383,95.8541,95.7512,95.7828,35000.0
2014-12-23 15:20:00,120.96,120.96,120.7,120.8,48700.0,95.7908,95.7908,95.5849,95.6641,48700.0
2014-12-23 15:30:00,120.77,120.78,120.69,120.78,58900.0,95.6403,95.6482,95.5769,95.6482,58900.0
2014-12-23 15:40:00,120.79,120.88,120.7,120.84,52800.0,95.6561,95.7274,95.5849,95.6957,52800.0
2014-12-23 15:50:00,120.84,120.89,120.68,120.72,105900.0,95.6957,95.7353,95.569,95.6007,105900.0
2014-12-24 09:30:00,120.61,121.1,120.39,120.77,69100.0,95.5136,95.9016,95.3394,95.6403,69100.0
2014-12-24 09:40:00,120.75,120.85,120.55,120.55,49500.0,95.6245,95.7036,95.4661,95.4661,49500.0
2014-12-24 09:50:00,120.55,120.8,120.34,120.42,37900.0,95.4661,95.6641,95.2998,95.3631,37900.0
2014-12-24 10:00:00,120.43,120.61,120.4,120.47,31200.0,95.371,95.5136,95.3473,95.4027,31200.0
2014-12-24 10:10:00,120.44,120.57,120.43,120.49,27100.0,95.379,95.4819,95.371,95.4186,27100.0
2014-12-24 10:20:00,120.5,120.67,120.43,120.46,43900.0,95.4265,95.5611,95.371,95.3948,43900.0
2014-12-24 10:30:00,120.45,120.8,120.44,120.78,30600.0,95.3869,95.6641,95.379,95.6482,30600.0
2014-12-24 10:40:00,120.78,120.8,120.44,120.47,27100.0,95.6482,95.6641,95.379,95.4027,27100.0
2014-12-24 10:50:00,120.47,120.64,120.46,120.6,30500.0,95.4027,95.5373,95.3948,95.5057,30500.0
2014-12-24 11:00:00,120.61,120.75,120.56,120.56,44700.0,95.5136,95.6245,95.474,95.474,44700.0
2014-12-24 11:10:00,120.6,120.62,120.44,120.51,30500.0,95.5057,95.5215,95.379,95.4344,30500.0
2014-12-24 11:20:00,120.52,120.53,120.43,120.47,23500.0,95.4423,95.4502,95.371,95.4027,23500.0
2014-12-24 11:30:00,120.45,120.66,120.44,120.65,20000.0,95.3869,95.5532,95.379,95.5453,20000.0
2014-12-24 11:40:00,120.65,120.67,120.57,120.6,31700.0,95.5453,95.5611,95.4819,95.5057,31700.0
2014-12-24 11:50:00,120.6,120.64,120.48,120.55,33400.0,95.5057,95.5373,95.4106,95.4661,33400.0
2014-12-24 12:00:00,120.55,120.63,120.54,120.59,30100.0,95.4661,95.5294,95.4582,95.4977,30100.0
2014-12-24 12:10:00,120.62,120.62,120.52,120.54,29200.0,95.5215,95.5215,95.4423,95.4582,29200.0
2014-12-24 12:20:00,120.54,120.7,120.53,120.69,31000.0,95.4582,95.5849,95.4502,95.5769,31000.0
2014-12-24 12:30:00,120.69,120.77,120.57,120.61,52800.0,95.5769,95.6403,95.4819,95.5136,52800.0
2014-12-24 12:40:00,120.62,120.64,120.48,120.57,39600.0,95.5215,95.5373,95.4106,95.4819,39600.0
2014-12-24 12:50:00,120.58,120.63,120.26,120.33,54200.0,95.4898,95.5294,95.2364,95.2918,54200.0
2014-12-26 09:30:00,120.88,120.99,120.1,120.61,100400.0,95.7274,95.8145,95.1097,95.5136,100400.0
2014-12-26 09:40:00,120.53,120.66,120.25,120.45,52500.0,95.4502,95.5532,95.2285,95.3869,52500.0
2014-12-26 09:50:00,120.53,120.55,120.07,120.31,59300.0,95.4502,95.4661,95.0859,95.276,59300.0
2014-12-26 10:00:00,120.35,120.54,120.07,120.43,60600.0,95.3077,95.4582,95.0859,95.371,60600.0
2014-12-26 10:10:00,120.42,120.54,120.29,120.54,62200.0,95.3631,95.4582,95.2602,95.4582,62200.0
2014-12-26 10:20:00,120.54,120.62,120.43,120.44,53900.0,95.4582,95.5215,95.371,95.379,53900.0
2014-12-26 10:30:00,120.42,120.7,120.42,120.64,41000.0,95.3631,95.5849,95.3631,95.5373,41000.0
2014-12-26 10:40:00,120.63,120.78,120.58,120.73,29400.0,95.5294,95.6482,95.4898,95.6086,29400.0
2014-12-26 10:50:00,120.72,120.85,120.64,120.84,32900.0,95.6007,95.7036,95.5373,95.6957,32900.0
2014-12-26 11:00:00,120.82,120.84,120.7,120.71,30100.0,95.6799,95.6957,95.5849,95.5928,30100.0
2014-12-26 11:10:00,120.69,120.76,120.67,120.71,25500.0,95.5769,95.6324,95.5611,95.5928,25500.0
2014-12-26 11:20:00,120.69,120.75,120.58,120.59,23000.0,95.5769,95.6245,95.4898,95.4977,23000.0
2014-12-26 11:30:00,120.59,120.64,120.47,120.48,17000.0,95.4977,95.5373,95.4027,95.4106,17000.0
2014-12-26 11:40:00,120.46,120.51,120.39,120.5,20200.0,95.3948,95.4344,95.3394,95.4265,20200.0
2014-12-26 11:50:00,120.51,120.68,120.51,120.62,20200.0,95.4344,95.569,95.4344,95.5215,20200.0
2014-12-26 12:00:00,120.62,120.62,120.44,120.51,14700.0,95.5215,95.5215,95.379,95.4344,14700.0
2014-12-26 12:10:00,120.55,120.61,120.41,120.41,19500.0,95.4661,95.5136,95.3552,95.3552,19500.0
2014-12-26 12:20:00,120.43,120.5,120.37,120.4,14700.0,95.371,95.4265,95.3235,95.3473,14700.0
2014-12-26 12:30:00,120.4,120.45,120.32,120.4,21300.0,95.3473,95.3869,95.2839,95.3473,21300.0
2014-12-26 12:40:00,120.4,120.55,120.4,120.53,23900.0,95.3473,95.4661,95.3473,95.4502,23900.0
2014-12-26 12:50:00,120.52,120.53,120.43,120.49,15900.0,95.4423,95.4502,95.371,95.4186,15900.0
2014-12-26 13:00:00,120.49,120.53,120.43,120.47,18600.0,95.4186,95.4502,95.371,95.4027,18600.0
2014-12-26 13:10:00,120.47,120.64,120.47,120.6,22100.0,95.4027,95.5373,95.4027,95.5057,22100.0
2014-12-26 13:20:00,120.61,120.73,120.61,120.65,16700.0,95.5136,95.6086,95.5136,95.5453,16700.0
2014-12-26 13:30:00,120.67,120.81,120.63,120.77,24900.0,95.5611,95.672,95.5294,95.6403,24900.0
2014-12-26 13:40:00,120.76,120.77,120.69,120.74,28500.0,95.6324,95.6403,95.5769,95.6165,28500.0
2014-12-26 13:50:00,120.75,120.75,120.64,120.71,23500.0,95.6245,95.6245,95.5373,95.5928,23500.0
2014-12-26 14:00:00,120.71,120.83,120.69,120.74,32700.0,95.5928,95.6878,95.5769,95.6165,32700.0
2014-12-26 14:10:00,120.74,120.77,120.62,120.7,20300.0,95.6165,95.6403,95.5215,95.5849,20300.0
2014-12-26 14:20:00,120.71,120.75,120.6,120.67,18600.0,95.5928,95.6245,95.5057,95.5611,18600.0
2014-12-26 14:30:00,120.67,120.79,120.66,120.75,30800.0,95.5611,95.6561,95.5532,95.6245,30800.0
2014-12-26 14:40:00,120.75,120.82,120.67,120.76,24400.0,95.6245,95.6799,95.5611,95.6324,24400.0
2014-12-26 14:50:00,120.76,120.84,120.72,120.83,27000.0,95.6324,95.6957,95.6007,95.6878,27000.0
2014-12-26 15:00:00,120.84,120.88,120.74,120.76,36700.0,95.6957,95.7274,95.6165,95.6324,36700.0
2014-12-26 15:10:00,120.75,120.78,120.65,120.77,28000.0,95.6245,95.6482,95.5453,95.6403,28000.0
2014-12-26 15:20:00,120.77,120.77,120.58,120.63,31900.0,95.6403,95.6403,95.4898,95.5294,31900.0
2014-12-26 15:30:00,120.63,120.64,120.53,120.64,47900.0,95.5294,95.5373,95.4502,95.5373,47900.0
2014-12-26 15:40:00,120.64,120.67,120.43,120.45,56400.0,95.5373,95.5611,95.371,95.3869,56400.0
2014-12-26 15:50:00,120.43,120.47,120.28,120.38,58100.0,95.371,95.4027,95.2523,95.3314,58100.0
2014-12-29 09:30:00,119.54,119.91,119.09,119.39,106800.0,94.6662,94.9592,94.3099,94.5474,106800.0
2014-12-29 09:40:00,119.45,119.74,119.24,119.63,59500.0,94.595,94.8246,94.4287,94.7375,59500.0
2014-12-29 09:50:00,119.65,120.08,119.61,120.08,25700.0,94.7533,95.0939,94.7217,95.0939,25700.0
2014-12-29 10:00:00,120.09,120.12,119.84,120.07,70700.0,95.1018,95.1255,94.9038,95.0859,70700.0
2014-12-29 10:10:00,120.1,120.19,120.02,120.03,78000.0,95.1097,95.181,95.0464,95.0543,78000.0
2014-12-29 10:20:00,120.04,120.16,120.0,120.15,59300.0,95.0622,95.1572,95.0305,95.1493,59300.0
2014-12-29 10:30:00,120.12,120.29,120.0,120.25,29600.0,95.1255,95.2602,95.0305,95.2285,29600.0
2014-12-29 10:40:00,120.23,120.34,120.16,120.22,23000.0,95.2127,95.2998,95.1572,95.2047,23000.0
2014-12-29 10:50:00,120.21,120.28,120.08,120.23,40000.0,95.1968,95.2523,95.0939,95.2127,40000.0
2014-12-29 11:00:00,120.21,120.46,120.16,120.46,27500.0,95.1968,95.3948,95.1572,95.3948,27500.0
2014-12-29 11:10:00,120.47,120.49,120.39,120.44,23600.0,95.4027,95.4186,95.3394,95.379,23600.0
2014-12-29 11:20:00,120.45,120.45,120.23,120.33,26800.0,95.3869,95.3869,95.2127,95.2918,26800.0
2014-12-29 11:30:00,120.32,120.49,120.31,120.33,21100.0,95.2839,95.4186,95.276,95.2918,21100.0
2014-12-29 11:40:00,120.33,120.46,120.29,120.38,18200.0,95.2918,95.3948,95.2602,95.3314,18200.0
2014-12-29 11:50:00,120.38,120.42,120.25,120.25,19900.0,95.3314,95.3631,95.2285,95.2285,19900.0
2014-12-29 12:00:00,120.26,120.3,120.07,120.16,81000.0,95.2364,95.2681,95.0859,95.1572,81000.0
2014-12-29 12:10:00,120.16,120.2,120.05,120.15,39300.0,95.1572,95.1889,95.0701,95.1493,39300.0
2014-12-29 12:20:00,120.15,120.21,120.04,120.07,37700.0,95.1493,95.1968,95.0622,95.0859,37700.0
2014-12-29 12:30:00,120.06,120.24,120.05,120.24,25000.0,95.078,95.2206,95.0701,95.2206,25000.0
2014-12-29 12:40:00,120.24,120.34,120.19,120.28,28500.0,95.2206,95.2998,95.181,95.2523,28500.0
2014-12-29 12:50:00,120.3,120.3,120.11,120.18,24100.0,95.2681,95.2681,95.1176,95.1731,24100.0
2014-12-29 13:00:00,120.17,120.24,120.11,120.17,17800.0,95.1651,95.2206,95.1176,95.1651,17800.0
2014-12-29 13:10:00,120.17,120.34,120.14,120.31,20000.0,95.1651,95.2998,95.1414,95.276,20000.0
2014-12-29 13:20:00,120.29,120.46,120.29,120.37,18600.0,95.2602,95.3948,95.2602,95.3235,18600.0
2014-12-29 13:30:00,120.38,120.52,120.38,120.46,19500.0,95.3314,95.4423,95.3314,95.3948,19500.0
2014-12-29 13:40:00,120.46,120.54,120.39,120.44,15700.0,95.3948,95.4582,95.3394,95.379,15700.0
2014-12-29 13:50:00,120.45,120.46,120.31,120.38,16900.0,95.3869,95.3948,95.276,95.3314,16900.0
2014-12-29 14:00:00,120.38,120.42,120.24,120.42,25800.0,95.3314,95.3631,95.2206,95.3631,25800.0
2014-12-29 14:10:00,120.42,120.43,120.25,120.27,25300.0,95.3631,95.371,95.2285,95.2443,25300.0
2014-12-29 14:20:00,120.27,120.42,120.21,120.41,24700.0,95.2443,95.3631,95.1968,95.3552,24700.0
2014-12-29 14:30:00,120.39,120.56,120.33,120.54,54500.0,95.3394,95.474,95.2918,95.4582,54500.0
2014-12-29 14:40:00,120.54,120.75,120.54,120.69,24200.0,95.4582,95.6245,95.4582,95.5769,24200.0
2014-12-29 14:50:00,120.7,120.74,120.64,120.74,27900.0,95.5849,95.6165,95.5373,95.6165,27900.0
2014-12-29 15:00:00,120.73,120.81,120.69,120.8,42200.0,95.6086,95.672,95.5769,95.6641,42200.0
2014-12-29 15:10:00,120.78,120.79,120.68,120.79,67200.0,95.6482,95.6561,95.569,95.6561,67200.0
2014-12-29 15:20:00,120.79,120.79,120.67,120.79,42500.0,95.6561,95.6561,95.5611,95.6561,42500.0
2014-12-29 15:30:00,120.79,120.86,120.74,120.83,75200.0,95.6561,95.7116,95.6165,95.6878,75200.0
2014-12-29 15:40:00,120.82,120.95,120.82,120.92,96600.0,95.6799,95.7828,95.6799,95.7591,96600.0
2014-12-29 15:50:00,120.92,120.93,120.68,120.72,129400.0,95.7591,95.767,95.569,95.6007,129400.0
2014-12-30 09:30:00,120.21,120.44,119.97,120.38,47500.0,95.1968,95.379,95.0068,95.3314,47500.0
2014-12-30 09:40:00,120.3,120.7,120.04,120.63,49200.0,95.2681,95.5849,95.0622,95.5294,49200.0
2014-12-30 09:50:00,120.59,120.82,120.3,120.47,46600.0,95.4977,95.6799,95.2681,95.4027,46600.0
2014-12-30 10:00:00,120.49,120.6,119.82,119.93,55300.0,95.4186,95.5057,94.888,94.9751,55300.0
2014-12-30 10:10:00,119.9,120.09,119.88,120.02,40800.0,94.9513,95.1018,94.9355,95.0464,40800.0
2014-12-30 10:20:00,120.01,120.25,119.92,120.11,81200.0,95.0384,95.2285,94.9672,95.1176,81200.0
2014-12-30 10:30:00,120.1,120.19,119.8,119.95,52300.0,95.1097,95.181,94.8721,94.9909,52300.0
2014-12-30 10:40:00,119.96,120.06,119.81,119.85,34500.0,94.9988,95.078,94.88,94.9117,34500.0
2014-12-30 10:50:00,119.85,120.22,119.84,120.14,64400.0,94.9117,95.2047,94.9038,95.1414,64400.0
2014-12-30 11:00:00,120.14,120.18,120.04,120.05,35800.0,95.1414,95.1731,95.0622,95.0701,35800.0
2014-12-30 11:10:00,120.03,120.14,120.0,120.13,39100.0,95.0543,95.1414,95.0305,95.1335,39100.0
2014-12-30 11:20:00,120.14,120.25,120.07,120.21,36900.0,95.1414,95.2285,95.0859,95.1968,36900.0
2014-12-30 11:30:00,120.19,120.3,120.1,120.28,23900.0,95.181,95.2681,95.1097,95.2523,23900.0
2014-12-30 11:40:00,120.24,120.29,120.12,120.27,14800.0,95.2206,95.2602,95.1255,95.2443,14800.0
2014-12-30 11:50:00,120.26,120.31,120.19,120.23,11900.0,95.2364,95.276,95.181,95.2127,11900.0
2014-12-30 12:00:00,120.24,120.24,120.16,120.17,28600.0,95.2206,95.2206,95.1572,95.1651,28600.0
2014-12-30 12:10:00,120.15,120.21,120.03,120.04,21500.0,95.1493,95.1968,95.0543,95.0622,21500.0
2014-12-30 12:20:00,120.04,120.13,120.01,120.11,14000.0,95.0622,95.1335,95.0384,95.1176,14000.0
2014-12-30 12:30:00,120.1,120.11,120.0,120.08,20800.0,95.1097,95.1176,95.0305,95.0939,20800.0
2014-12-30 12:40:00,120.08,120.16,119.98,120.15,22800.0,95.0939,95.1572,95.0147,95.1493,22800.0
2014-12-30 12:50:00,120.16,120.16,120.01,120.03,14600.0,95.1572,95.1572,95.0384,95.0543,14600.0
2014-12-30 13:00:00,120.04,120.08,119.98,120.08,16900.0,95.0622,95.0939,95.0147,95.0939,16900.0
2014-12-30 13:10:00,120.08,120.16,120.01,120.03,15900.0,95.0939,95.1572,95.0384,95.0543,15900.0
2014-12-30 13:20:00,120.01,120.12,120.0,120.01,30600.0,95.0384,95.1255,95.0305,95.0384,30600.0
2014-12-30 13:30:00,120.0,120.12,120.0,120.01,22200.0,95.0305,95.1255,95.0305,95.0384,22200.0
2014-12-30 13:40:00,120.02,120.03,119.81,119.9,61700.0,95.0464,95.0543,94.88,94.9513,61700.0
2014-12-30 13:50:00,119.9,119.98,119.85,119.87,37100.0,94.9513,95.0147,94.9117,94.9276,37100.0
2014-12-30 14:00:00,119.87,119.87,119.68,119.84,36300.0,94.9276,94.9276,94.7771,94.9038,36300.0
2014-12-30 14:10:00,119.83,119.95,119.83,119.95,34200.0,94.8959,94.9909,94.8959,94.9909,34200.0
2014-12-30 14:20:00,119.95,120.05,119.87,120.04,22500.0,94.9909,95.0701,94.9276,95.0622,22500.0
2014-12-30 14:30:00,120.04,120.19,120.0,120.17,23400.0,95.0622,95.181,95.0305,95.1651,23400.0
2014-12-30 14:40:00,120.18,120.39,120.18,120.39,33500.0,95.1731,95.3394,95.1731,95.3394,33500.0
2014-12-30 14:50:00,120.39,120.43,120.29,120.36,33800.0,95.3394,95.371,95.2602,95.3156,33800.0
2014-12-30 15:00:00,120.35,120.48,120.31,120.41,29900.0,95.3077,95.4106,95.276,95.3552,29900.0
2014-12-30 15:10:00,120.41,120.44,120.31,120.4,39200.0,95.3552,95.379,95.276,95.3473,39200.0
2014-12-30 15:20:00,120.41,120.47,120.34,120.36,46000.0,95.3552,95.4027,95.2998,95.3156,46000.0
2014-12-30 15:30:00,120.36,120.39,120.31,120.34,57800.0,95.3156,95.3394,95.276,95.2998,57800.0
2014-12-30 15:40:00,120.35,120.36,120.0,120.1,71400.0,95.3077,95.3156,95.0305,95.1097,71400.0
2014-12-30 15:50:00,120.1,120.3,120.01,120.23,184000.0,95.1097,95.2681,95.0384,95.2127,184000.0
2014-12-31 09:30:00,120.72,120.77,120.05,120.15,52100.0,95.6007,95.6403,95.0701,95.1493,52100.0
2014-12-31 09:40:00,120.15,120.15,119.62,119.96,29500.0,95.1493,95.1493,94.7296,94.9988,29500.0
2014-12-31 09:50:00,120.01,120.05,119.82,119.94,19500.0,95.0384,95.0701,94.888,94.983,19500.0
2014-12-31 10:00:00,119.87,120.26,119.87,120.25,37600.0,94.9276,95.2364,94.9276,95.2285,37600.0
2014-12-31 10:10:00,120.27,120.37,120.14,120.29,23800.0,95.2443,95.3235,95.1414,95.2602,23800.0
2014-12-31 10:20:00,120.25,120.4,120.19,120.36,30300.0,95.2285,95.3473,95.181,95.3156,30300.0
2014-12-31 10:30:00,120.36,120.64,120.36,120.6,61400.0,95.3156,95.5373,95.3156,95.5057,61400.0
2014-12-31 10:40:00,120.62,120.72,120.45,120.45,45400.0,95.5215,95.6007,95.3869,95.3869,45400.0
2014-12-31 10:50:00,120.47,120.61,120.45,120.6,49300.0,95.4027,95.5136,95.3869,95.5057,49300.0
2014-12-31 11:00:00,120.6,120.68,120.42,120.42,29700.0,95.5057,95.569,95.3631,95.3631,29700.0
2014-12-31 11:10:00,120.44,120.44,120.28,120.36,19000.0,95.379,95.379,95.2523,95.3156,19000.0
2014-12-31 11:20:00,120.35,120.42,120.22,120.22,26600.0,95.3077,95.3631,95.2047,95.2047,26600.0
2014-12-31 11:30:00,120.21,120.34,120.19,120.28,38900.0,95.1968,95.2998,95.181,95.2523,38900.0
2014-12-31 11:40:00,120.26,120.38,120.25,120.32,26500.0,95.2364,95.3314,95.2285,95.2839,26500.0
2014-12-31 11:50:00,120.31,120.32,120.23,120.23,48700.0,95.276,95.2839,95.2127,95.2127,48700.0
2014-12-31 12:00:00,120.23,120.34,120.11,120.26,98900.0,95.2127,95.2998,95.1176,95.2364,98900.0
2014-12-31 12:10:00,120.26,120.31,120.19,120.24,40500.0,95.2364,95.276,95.181,95.2206,40500.0
2014-12-31 12:20:00,120.25,120.25,119.82,120.11,48500.0,95.2285,95.2285,94.888,95.1176,48500.0
2014-12-31 12:30:00,120.08,120.19,119.91,120.04,29500.0,95.0939,95.181,94.9592,95.0622,29500.0
2014-12-31 12:40:00,120.03,120.18,119.97,120.12,37100.0,95.0543,95.1731,95.0068,95.1255,37100.0
2014-12-31 12:50:00,120.1,120.21,119.96,120.14,39300.0,95.1097,95.1968,94.9988,95.1414,39300.0
2014-12-31 13:00:00,120.15,120.37,120.06,120.25,35800.0,95.1493,95.3235,95.078,95.2285,35800.0
2014-12-31 13:10:00,120.26,120.31,120.12,120.24,20100.0,95.2364,95.276,95.1255,95.2206,20100.0
2014-12-31 13:20:00,120.26,120.36,120.25,120.35,20500.0,95.2364,95.3156,95.2285,95.3077,20500.0
2014-12-31 13:30:00,120.35,120.36,120.22,120.33,20900.0,95.3077,95.3156,95.2047,95.2918,20900.0
2014-12-31 13:40:00,120.33,120.4,120.18,120.18,22900.0,95.2918,95.3473,95.1731,95.1731,22900.0
2014-12-31 13:50:00,120.18,120.2,120.03,120.12,31500.0,95.1731,95.1889,95.0543,95.1255,31500.0
2014-12-31 14:00:00,120.13,120.19,120.03,120.16,53000.0,95.1335,95.181,95.0543,95.1572,53000.0
2014-12-31 14:10:00,120.17,120.22,119.91,120.06,51300.0,95.1651,95.2047,94.9592,95.078,51300.0
2014-12-31 14:20:00,120.03,120.06,119.9,119.98,63300.0,95.0543,95.078,94.9513,95.0147,63300.0
2014-12-31 14:30:00,119.93,119.95,119.35,119.35,43900.0,94.9751,94.9909,94.5158,94.5158,43900.0
2014-12-31 14:40:00,119.36,119.48,119.24,119.45,34600.0,94.5237,94.6187,94.4287,94.595,34600.0
2014-12-31 14:50:00,119.43,119.58,119.4,119.58,47100.0,94.5791,94.6979,94.5554,94.6979,47100.0
2014-12-31 15:00:00,119.56,119.57,119.45,119.57,30700.0,94.6821,94.69,94.595,94.69,30700.0
2014-12-31 15:10:00,119.53,119.92,119.48,119.86,55800.0,94.6583,94.9672,94.6187,94.9196,55800.0
2014-12-31 15:20:00,119.85,119.95,119.84,119.89,43800.0,94.9117,94.9909,94.9038,94.9434,43800.0
2014-12-31 15:30:00,119.88,119.89,119.59,119.63,44000.0,94.9355,94.9434,94.7058,94.7375,44000.0
2014-12-31 15:40:00,119.63,119.63,119.24,119.24,86800.0,94.7375,94.7375,94.4287,94.4287,86800.0
2014-12-31 15:50:00,119.24,119.42,119.02,119.13,199700.0,94.4287,94.5712,94.2544,94.3415,199700.0
2015-01-02 09:30:00,119.93,120.8,119.14,119.76,133800.0,94.9751,95.6641,94.3495,94.8405,133800.0
2015-01-02 09:40:00,119.82,120.13,119.33,119.45,48300.0,94.888,95.1335,94.4999,94.595,48300.0
2015-01-02 09:50:00,119.46,119.76,119.34,119.37,50600.0,94.6029,94.8405,94.5078,94.5316,50600.0
2015-01-02 10:00:00,119.37,119.37,118.59,118.79,93100.0,94.5316,94.5316,93.9139,94.0723,93100.0
2015-01-02 10:10:00,118.82,119.25,118.71,118.77,57200.0,94.096,94.4366,94.0089,94.0565,57200.0
2015-01-02 10:20:00,118.75,118.95,118.59,118.59,51800.0,94.0406,94.199,93.9139,93.9139,51800.0
2015-01-02 10:30:00,118.59,118.81,117.91,117.91,88400.0,93.9139,94.0881,93.3754,93.3754,88400.0
2015-01-02 10:40:00,117.89,118.29,117.81,118.25,83500.0,93.3596,93.6763,93.2962,93.6447,83500.0
2015-01-02 10:50:00,118.21,118.33,117.98,118.28,59700.0,93.613,93.708,93.4308,93.6684,59700.0
2015-01-02 11:00:00,118.29,118.31,118.09,118.2,39000.0,93.6763,93.6922,93.5179,93.6051,39000.0
2015-01-02 11:10:00,118.19,118.19,117.75,117.92,61600.0,93.5971,93.5971,93.2487,93.3833,61600.0
2015-01-02 11:20:00,117.92,118.52,117.87,118.44,39900.0,93.3833,93.8585,93.3437,93.7951,39900.0
2015-01-02 11:30:00,118.46,118.5,118.09,118.12,50000.0,93.811,93.8426,93.5179,93.5417,50000.0
2015-01-02 11:40:00,118.14,118.22,117.91,118.04,37200.0,93.5575,93.6209,93.3754,93.4783,37200.0
2015-01-02 11:50:00,118.06,118.32,118.0,118.26,50800.0,93.4942,93.7001,93.4467,93.6526,50800.0
2015-01-02 12:00:00,118.29,118.55,118.21,118.48,31300.0,93.6763,93.8822,93.613,93.8268,31300.0
2015-01-02 12:10:00,118.53,118.56,118.25,118.4,23900.0,93.8664,93.8901,93.6447,93.7634,23900.0
2015-01-02 12:20:00,118.34,118.58,118.28,118.57,32900.0,93.7159,93.906,93.6684,93.8981,32900.0
2015-01-02 12:30:00,118.58,118.68,118.54,118.64,21000.0,93.906,93.9852,93.8743,93.9535,21000.0
2015-01-02 12:40:00,118.66,118.68,118.17,118.18,38700.0,93.9693,93.9852,93.5813,93.5892,38700.0
2015-01-02 12:50:00,118.17,118.38,118.15,118.15,17700.0,93.5813,93.7476,93.5655,93.5655,17700.0
2015-01-02 13:00:00,118.2,118.39,118.19,118.26,23600.0,93.6051,93.7555,93.5971,93.6526,23600.0
2015-01-02 13:10:00,118.24,118.31,118.13,118.13,23800.0,93.6367,93.6922,93.5496,93.5496,23800.0
2015-01-02 13:20:00,118.14,118.26,117.81,117.84,24100.0,93.5575,93.6526,93.2962,93.32,24100.0
2015-01-02 13:30:00,117.81,117.86,117.66,117.83,35800.0,93.2962,93.3358,93.1774,93.312,35800.0
2015-01-02 13:40:00,117.85,117.95,117.75,117.88,36800.0,93.3279,93.4071,93.2487,93.3516,36800.0
2015-01-02 13:50:00,117.87,118.02,117.77,117.79,30200.0,93.3437,93.4625,93.2645,93.2804,30200.0
2015-01-02 14:00:00,117.78,118.17,117.78,118.16,29600.0,93.2724,93.5813,93.2724,93.5734,29600.0
2015-01-02 14:10:00,118.19,118.32,118.18,118.19,20800.0,93.5971,93.7001,93.5892,93.5971,20800.0
2015-01-02 14:20:00,118.19,118.48,118.18,118.35,26900.0,93.5971,93.8268,93.5892,93.7238,26900.0
2015-01-02 14:30:00,118.33,118.46,118.26,118.42,21700.0,93.708,93.811,93.6526,93.7793,21700.0
2015-01-02 14:40:00,118.44,118.49,118.26,118.41,36100.0,93.7951,93.8347,93.6526,93.7714,36100.0
2015-01-02 14:50:00,118.46,118.5,118.33,118.37,37000.0,93.811,93.8426,93.708,93.7397,37000.0
2015-01-02 15:00:00,118.34,118.44,118.29,118.37,31200.0,93.7159,93.7951,93.6763,93.7397,31200.0
2015-01-02 15:10:00,118.37,118.37,118.06,118.24,60500.0,93.7397,93.7397,93.4942,93.6367,60500.0
2015-01-02 15:20:00,118.28,118.53,118.28,118.48,43400.0,93.6684,93.8664,93.6684,93.8268,43400.0
2015-01-02 15:30:00,118.48,118.53,118.38,118.42,73600.0,93.8268,93.8664,93.7476,93.7793,73600.0
2015-01-02 15:40:00,118.42,118.86,118.41,118.85,131200.0,93.7793,94.1277,93.7714,94.1198,131200.0
2015-01-02 15:50:00,118.85,118.88,118.6,118.6,159700.0,94.1198,94.1436,93.9218,93.9218,159700.0
2015-01-05 09:30:00,118.31,118.31,117.13,117.31,190200.0,93.6922,93.6922,92.7577,92.9002,190200.0
2015-01-05 09:40:00,117.36,117.39,116.31,116.31,188000.0,92.9398,92.9636,92.1083,92.1083,188000.0
2015-01-05 09:50:00,116.3,116.35,115.95,116.06,185300.0,92.1004,92.14,91.8232,91.9103,185300.0
2015-01-05 10:00:00,116.09,116.24,115.95,116.01,136300.0,91.9341,92.0529,91.8232,91.8707,136300.0
2015-01-05 10:10:00,116.03,116.03,115.5,115.58,150800.0,91.8866,91.8866,91.4669,91.5302,150800.0
2015-01-05 10:20:00,115.58,116.42,115.51,116.2,71700.0,91.5302,92.1954,91.4748,92.0212,71700.0
2015-01-05 10:30:00,116.18,116.18,115.81,115.9,59200.0,92.0054,92.0054,91.7124,91.7836,59200.0
2015-01-05 10:40:00,115.9,116.18,115.57,116.12,102100.0,91.7836,92.0054,91.5223,91.9579,102100.0
2015-01-05 10:50:00,116.11,116.11,115.79,116.03,82100.0,91.9499,91.9499,91.6965,91.8866,82100.0
2015-01-05 11:00:00,116.0,116.05,115.75,115.75,72400.0,91.8628,91.9024,91.6649,91.6649,72400.0
2015-01-05 11:10:00,115.72,115.85,115.35,115.43,69200.0,91.6411,91.744,91.3481,91.4114,69200.0
2015-01-05 11:20:00,115.47,115.71,115.37,115.39,76100.0,91.4431,91.6332,91.3639,91.3798,76100.0
2015-01-05 11:30:00,115.4,115.82,115.4,115.75,112100.0,91.3877,91.7203,91.3877,91.6649,112100.0
2015-01-05 11:40:00,115.75,116.02,115.74,115.8,98000.0,91.6649,91.8787,91.6569,91.7044,98000.0
2015-01-05 11:50:00,115.81,116.22,115.79,115.9,68000.0,91.7124,92.0371,91.6965,91.7836,68000.0
2015-01-05 12:00:00,115.89,115.94,115.61,115.62,44200.0,91.7757,91.8153,91.554,91.5619,44200.0
2015-01-05 12:10:00,115.61,115.69,115.26,115.32,62700.0,91.554,91.6173,91.2768,91.3243,62700.0
2015-01-05 12:20:00,115.34,115.38,115.02,115.1,96700.0,91.3402,91.3718,91.0867,91.1501,96700.0
2015-01-05 12:30:00,115.1,115.23,114.91,115.18,78600.0,91.1501,91.2531,90.9996,91.2135,78600.0
2015-01-05 12:40:00,115.18,115.29,115.06,115.1,62900.0,91.2135,91.3006,91.1184,91.1501,62900.0
2015-01-05 12:50:00,115.13,115.21,114.85,114.9,69100.0,91.1739,91.2372,90.9521,90.9917,69100.0
2015-01-05 13:00:00,114.94,115.2,114.84,115.15,61100.0,91.0234,91.2293,90.9442,91.1897,61100.0
2015-01-05 13:10:00,115.13,115.16,115.0,115.08,47400.0,91.1739,91.1976,91.0709,91.1343,47400.0
2015-01-05 13:20:00,115.06,115.19,114.86,114.89,57900.0,91.1184,91.2214,90.96,90.9838,57900.0
2015-01-05 13:30:00,114.88,115.32,114.78,115.16,74200.0,90.9759,91.3243,90.8967,91.1976,74200.0
2015-01-05 13:40:00,115.19,115.23,114.94,115.12,51600.0,91.2214,91.2531,91.0234,91.1659,51600.0
2015-01-05 13:50:00,115.13,115.41,115.11,115.3,75800.0,91.1739,91.3956,91.158,91.3085,75800.0
2015-01-05 14:00:00,115.27,115.29,115.02,115.12,64600.0,91.2847,91.3006,91.0867,91.1659,64600.0
2015-01-05 14:10:00,115.12,115.38,115.05,115.26,49900.0,91.1659,91.3718,91.1105,91.2768,49900.0
2015-01-05 14:20:00,115.29,115.48,115.14,115.16,51900.0,91.3006,91.451,91.1818,91.1976,51900.0
2015-01-05 14:30:00,115.14,115.14,114.94,114.99,58200.0,91.1818,91.1818,91.0234,91.063,58200.0
2015-01-05 14:40:00,114.99,115.0,114.74,114.86,49500.0,91.063,91.0709,90.865,90.96,49500.0
2015-01-05 14:50:00,114.86,114.96,114.73,114.79,61500.0,90.96,91.0392,90.8571,90.9046,61500.0
2015-01-05 15:00:00,114.8,114.95,114.71,114.79,80300.0,90.9125,91.0313,90.8413,90.9046,80300.0
2015-01-05 15:10:00,114.79,114.94,114.69,114.73,101500.0,90.9046,91.0234,90.8254,90.8571,101500.0
2015-01-05 15:20:00,114.72,114.74,114.53,114.57,141300.0,90.8492,90.865,90.6987,90.7304,141300.0
2015-01-05 15:30:00,114.56,114.67,114.47,114.64,169700.0,90.7225,90.8096,90.6512,90.7858,169700.0
2015-01-05 15:40:00,114.62,114.94,114.62,114.87,182300.0,90.77,91.0234,90.77,90.968,182300.0
2015-01-05 15:50:00,114.87,115.05,114.55,114.63,305600.0,90.968,91.1105,90.7145,90.7779,305600.0
2015-01-06 09:30:00,114.28,114.29,113.17,113.34,229100.0,90.5007,90.5086,89.6217,89.7563,229100.0
2015-01-06 09:40:00,113.33,113.62,112.77,113.07,182700.0,89.7484,89.9781,89.3049,89.5425,182700.0
2015-01-06 09:50:00,113.11,113.48,112.66,113.19,186300.0,89.5742,89.8672,89.2178,89.6375,186300.0
2015-01-06 10:00:00,113.19,113.56,112.87,112.98,163200.0,89.6375,89.9305,89.3841,89.4712,163200.0
2015-01-06 10:10:00,113.0,114.03,112.94,113.91,122600.0,89.4871,90.3027,89.4396,90.2077,122600.0
2015-01-06 10:20:00,113.9,114.24,113.9,114.04,96400.0,90.1998,90.469,90.1998,90.3107,96400.0
2015-01-06 10:30:00,114.06,114.07,113.67,113.68,108600.0,90.3265,90.3344,90.0177,90.0256,108600.0
2015-01-06 10:40:00,113.69,113.83,113.12,113.23,74600.0,90.0335,90.1444,89.5821,89.6692,74600.0
2015-01-06 10:50:00,113.23,113.4,112.95,112.98,77700.0,89.6692,89.8038,89.4475,89.4712,77700.0
2015-01-06 11:00:00,112.95,112.99,112.64,112.87,116300.0,89.4475,89.4791,89.202,89.3841,116300.0
2015-01-06 11:10:00,112.89,112.91,112.38,112.5,158100.0,89.4,89.4158,88.9961,89.0911,158100.0
2015-01-06 11:20:00,112.45,112.54,112.2,112.33,130900.0,89.0515,89.1228,88.8535,88.9565,130900.0
2015-01-06 11:30:00,112.33,112.42,111.89,111.9,194600.0,88.9565,89.0278,88.608,88.616,194600.0
2015-01-06 11:40:00,111.9,112.13,111.66,112.12,123300.0,88.616,88.7981,88.4259,88.7902,123300.0
2015-01-06 11:50:00,112.1,112.46,112.08,112.41,112500.0,88.7743,89.0594,88.7585,89.0198,112500.0
2015-01-06 12:00:00,112.41,112.46,112.17,112.45,76300.0,89.0198,89.0594,88.8298,89.0515,76300.0
2015-01-06 12:10:00,112.43,112.74,112.3,112.49,82600.0,89.0357,89.2812,88.9327,89.0832,82600.0
2015-01-06 12:20:00,112.48,112.64,112.38,112.43,90900.0,89.0753,89.202,88.9961,89.0357,90900.0
2015-01-06 12:30:00,112.4,112.58,112.21,112.58,102900.0,89.0119,89.1545,88.8615,89.1545,102900.0
2015-01-06 12:40:00,112.55,112.8,112.51,112.79,61000.0,89.1307,89.3287,89.099,89.3208,61000.0
2015-01-06 12:50:00,112.79,112.86,112.61,112.67,92300.0,89.3208,89.3762,89.1782,89.2257,92300.0
2015-01-06 13:00:00,112.67,112.76,112.35,112.35,156800.0,89.2257,89.297,88.9723,88.9723,156800.0
2015-01-06 13:10:00,112.34,112.42,112.05,112.11,99100.0,88.9644,89.0278,88.7347,88.7823,99100.0
2015-01-06 13:20:00,112.09,112.2,111.82,112.03,175900.0,88.7664,88.8535,88.5526,88.7189,175900.0
2015-01-06 13:30:00,112.02,112.28,111.78,112.19,119000.0,88.711,88.9169,88.5209,88.8456,119000.0
2015-01-06 13:40:00,112.18,112.3,111.93,112.07,122700.0,88.8377,88.9327,88.6397,88.7506,122700.0
2015-01-06 13:50:00,112.08,112.24,111.96,112.23,208800.0,88.7585,88.8852,88.6635,88.8773,208800.0
2015-01-06 14:00:00,112.21,112.31,112.07,112.19,121400.0,88.8615,88.9406,88.7506,88.8456,121400.0
2015-01-06 14:10:00,112.21,112.21,111.86,111.88,99600.0,88.8615,88.8615,88.5843,88.6001,99600.0
2015-01-06 14:20:00,111.89,112.09,111.69,111.88,135500.0,88.608,88.7664,88.4497,88.6001,135500.0
2015-01-06 14:30:00,111.9,112.34,111.88,112.32,168200.0,88.616,88.9644,88.6001,88.9486,168200.0
2015-01-06 14:40:00,112.33,112.88,112.31,112.72,147100.0,88.9565,89.392,88.9406,89.2653,147100.0
2015-01-06 14:50:00,112.71,112.72,112.43,112.64,126100.0,89.2574,89.2653,89.0357,89.202,126100.0
2015-01-06 15:00:00,112.63,112.88,112.41,112.5,148700.0,89.1941,89.392,89.0198,89.0911,148700.0
2015-01-06 15:10:00,112.51,113.04,112.5,113.02,141700.0,89.099,89.5187,89.0911,89.5029,141700.0
2015-01-06 15:20:00,113.0,113.2,112.91,113.01,195600.0,89.4871,89.6455,89.4158,89.495,195600.0
2015-01-06 15:30:00,113.03,113.18,112.76,112.76,131600.0,89.5108,89.6296,89.297,89.297,131600.0
2015-01-06 15:40:00,112.79,112.94,112.51,112.82,242300.0,89.3208,89.4396,89.099,89.3445,242300.0
2015-01-06 15:50:00,112.82,112.85,112.14,112.19,304600.0,89.3445,89.3683,88.806,88.8456,304600.0
2015-01-07 09:30:00,113.16,113.62,112.31,112.48,196500.0,89.6138,89.9781,88.9406,89.0753,196500.0
2015-01-07 09:40:00,112.5,112.88,112.16,112.2,192900.0,89.0911,89.392,88.8219,88.8535,192900.0
2015-01-07 09:50:00,112.21,112.37,111.84,112.31,172300.0,88.8615,88.9882,88.5684,88.9406,172300.0
2015-01-07 10:00:00,112.31,113.8,112.3,113.41,181800.0,88.9406,90.1206,88.9327,89.8118,181800.0
2015-01-07 10:10:00,113.41,113.41,112.76,112.76,102400.0,89.8118,89.8118,89.297,89.297,102400.0
2015-01-07 10:20:00,112.76,113.08,112.65,112.8,64600.0,89.297,89.5504,89.2099,89.3287,64600.0
2015-01-07 10:30:00,112.81,112.87,112.5,112.52,118700.0,89.3366,89.3841,89.0911,89.1069,118700.0
2015-01-07 10:40:00,112.5,112.7,112.21,112.63,125100.0,89.0911,89.2495,88.8615,89.1941,125100.0
2015-01-07 10:50:00,112.65,112.94,112.61,112.7,53800.0,89.2099,89.4396,89.1782,89.2495,53800.0
2015-01-07 11:00:00,112.69,112.88,112.48,112.58,34700.0,89.2416,89.392,89.0753,89.1545,34700.0
2015-01-07 11:10:00,112.61,112.63,112.26,112.46,44500.0,89.1782,89.1941,88.901,89.0594,44500.0
2015-01-07 11:20:00,112.49,112.59,112.31,112.35,63900.0,89.0832,89.1624,88.9406,88.9723,63900.0
2015-01-07 11:30:00,112.35,112.79,112.33,112.67,57100.0,88.9723,89.3208,88.9565,89.2257,57100.0
2015-01-07 11:40:00,112.67,113.05,112.64,113.02,50700.0,89.2257,89.5267,89.202,89.5029,50700.0
2015-01-07 11:50:00,113.02,113.35,112.95,113.19,150100.0,89.5029,89.7642,89.4475,89.6375,150100.0
2015-01-07 12:00:00,113.21,113.43,113.07,113.2,63600.0,89.6534,89.8276,89.5425,89.6455,63600.0
2015-01-07 12:10:00,113.14,113.15,112.78,112.93,38900.0,89.5979,89.6059,89.3128,89.4316,38900.0
2015-01-07 12:20:00,112.97,113.07,112.87,112.97,43400.0,89.4633,89.5425,89.3841,89.4633,43400.0
2015-01-07 12:30:00,112.99,113.02,112.69,112.87,49800.0,89.4791,89.5029,89.2416,89.3841,49800.0
2015-01-07 12:40:00,112.92,112.94,112.68,112.79,37600.0,89.4237,89.4396,89.2337,89.3208,37600.0
2015-01-07 12:50:00,112.78,112.81,112.62,112.69,44200.0,89.3128,89.3366,89.1861,89.2416,44200.0
2015-01-07 13:00:00,112.69,112.78,112.56,112.56,36900.0,89.2416,89.3128,89.1386,89.1386,36900.0
2015-01-07 13:10:00,112.55,112.65,112.47,112.62,49600.0,89.1307,89.2099,89.0673,89.1861,49600.0
2015-01-07 13:20:00,112.61,112.65,112.41,112.41,68400.0,89.1782,89.2099,89.0198,89.0198,68400.0
2015-01-07 13:30:00,112.45,112.66,112.42,112.52,43000.0,89.0515,89.2178,89.0278,89.1069,43000.0
2015-01-07 13:40:00,112.53,112.75,112.48,112.72,52500.0,89.1149,89.2891,89.0753,89.2653,52500.0
2015-01-07 13:50:00,112.73,112.73,112.59,112.63,51400.0,89.2732,89.2732,89.1624,89.1941,51400.0
2015-01-07 14:00:00,112.64,113.15,112.43,113.01,141300.0,89.202,89.6059,89.0357,89.495,141300.0
2015-01-07 14:10:00,113.07,113.16,112.95,113.08,100900.0,89.5425,89.6138,89.4475,89.5504,100900.0
2015-01-07 14:20:00,113.07,113.38,113.07,113.22,88900.0,89.5425,89.788,89.5425,89.6613,88900.0
2015-01-07 14:30:00,113.19,113.4,113.11,113.21,98900.0,89.6375,89.8038,89.5742,89.6534,98900.0
2015-01-07 14:40:00,113.23,113.26,113.08,113.22,64700.0,89.6692,89.693,89.5504,89.6613,64700.0
2015-01-07 14:50:00,113.19,113.2,112.92,112.99,81100.0,89.6375,89.6455,89.4237,89.4791,81100.0
2015-01-07 15:00:00,113.0,113.23,112.94,113.22,71300.0,89.4871,89.6692,89.4396,89.6613,71300.0
2015-01-07 15:10:00,113.23,113.23,112.81,113.08,62000.0,89.6692,89.6692,89.3366,89.5504,62000.0
2015-01-07 15:20:00,113.06,113.07,112.75,113.04,88800.0,89.5346,89.5425,89.2891,89.5187,88800.0
2015-01-07 15:30:00,113.05,113.08,112.84,113.02,92000.0,89.5267,89.5504,89.3604,89.5029,92000.0
2015-01-07 15:40:00,113.01,113.05,112.9,112.95,123900.0,89.495,89.5267,89.4079,89.4475,123900.0
2015-01-07 15:50:00,112.96,113.12,112.81,112.85,277800.0,89.4554,89.5821,89.3366,89.3683,277800.0
2015-01-08 09:30:00,113.85,114.46,113.76,113.99,140200.0,90.1602,90.6433,90.0889,90.2711,140200.0
2015-01-08 09:40:00,114.04,114.09,113.74,113.76,208200.0,90.3107,90.3503,90.0731,90.0889,208200.0
2015-01-08 09:50:00,113.78,114.1,113.51,114.09,109700.0,90.1048,90.3582,89.8909,90.3503,109700.0
2015-01-08 10:00:00,114.1,114.31,113.85,114.04,95900.0,90.3582,90.5245,90.1602,90.3107,95900.0
2015-01-08 10:10:00,114.0,114.37,113.97,114.28,106100.0,90.279,90.572,90.2552,90.5007,106100.0
2015-01-08 10:20:00,114.27,114.34,114.03,114.26,87600.0,90.4928,90.5482,90.3027,90.4849,87600.0
2015-01-08 10:30:00,114.28,114.41,114.18,114.28,62200.0,90.5007,90.6037,90.4215,90.5007,62200.0
2015-01-08 10:40:00,114.28,114.7,114.17,114.63,74300.0,90.5007,90.8333,90.4136,90.7779,74300.0
2015-01-08 10:50:00,114.63,114.99,114.56,114.96,80000.0,90.7779,91.063,90.7225,91.0392,80000.0
2015-01-08 11:00:00,114.97,115.26,114.91,115.25,113800.0,91.0472,91.2768,90.9996,91.2689,113800.0
2015-01-08 11:10:00,115.25,115.54,115.23,115.52,136000.0,91.2689,91.4985,91.2531,91.4827,136000.0
2015-01-08 11:20:00,115.55,115.67,115.35,115.43,101600.0,91.5065,91.6015,91.3481,91.4114,101600.0
2015-01-08 11:30:00,115.43,115.53,115.18,115.36,57900.0,91.4114,91.4906,91.2135,91.356,57900.0
2015-01-08 11:40:00,115.36,115.58,115.11,115.57,43700.0,91.356,91.5302,91.158,91.5223,43700.0
2015-01-08 11:50:00,115.57,115.78,115.51,115.78,82700.0,91.5223,91.6886,91.4748,91.6886,82700.0
2015-01-08 12:00:00,115.79,115.97,115.73,115.94,107100.0,91.6965,91.8391,91.649,91.8153,107100.0
2015-01-08 12:10:00,115.93,115.93,115.65,115.76,69800.0,91.8074,91.8074,91.5857,91.6728,69800.0
2015-01-08 12:20:00,115.75,115.99,115.69,115.96,48300.0,91.6649,91.8549,91.6173,91.8312,48300.0
2015-01-08 12:30:00,115.97,116.14,115.95,116.14,58400.0,91.8391,91.9737,91.8232,91.9737,58400.0
2015-01-08 12:40:00,116.14,116.34,116.13,116.34,70700.0,91.9737,92.1321,91.9658,92.1321,70700.0
2015-01-08 12:50:00,116.33,116.56,116.29,116.56,96800.0,92.1242,92.3063,92.0925,92.3063,96800.0
2015-01-08 13:00:00,116.53,116.62,116.38,116.6,85200.0,92.2825,92.3538,92.1638,92.338,85200.0
2015-01-08 13:10:00,116.62,116.68,116.13,116.15,119200.0,92.3538,92.4013,91.9658,91.9816,119200.0
2015-01-08 13:20:00,116.12,116.5,116.04,116.48,59300.0,91.9579,92.2588,91.8945,92.243,59300.0
2015-01-08 13:30:00,116.48,116.64,116.47,116.61,106000.0,92.243,92.3697,92.235,92.3459,106000.0
2015-01-08 13:40:00,116.6,116.67,116.49,116.55,65100.0,92.338,92.3934,92.2509,92.2984,65100.0
2015-01-08 13:50:00,116.56,116.62,116.43,116.46,70800.0,92.3063,92.3538,92.2034,92.2271,70800.0
2015-01-08 14:00:00,116.45,116.46,116.31,116.45,67900.0,92.2192,92.2271,92.1083,92.2192,67900.0
2015-01-08 14:10:00,116.47,116.48,116.21,116.24,61700.0,92.235,92.243,92.0291,92.0529,61700.0
2015-01-08 14:20:00,116.23,116.52,116.22,116.51,56600.0,92.045,92.2746,92.0371,92.2667,56600.0
2015-01-08 14:30:00,116.51,116.92,116.51,116.92,73100.0,92.2667,92.5914,92.2667,92.5914,73100.0
2015-01-08 14:40:00,116.92,117.06,116.77,116.78,72100.0,92.5914,92.7023,92.4726,92.4805,72100.0
2015-01-08 14:50:00,116.77,116.94,116.72,116.74,61600.0,92.4726,92.6072,92.433,92.4489,61600.0
2015-01-08 15:00:00,116.71,116.86,116.59,116.65,71200.0,92.4251,92.5439,92.3301,92.3776,71200.0
2015-01-08 15:10:00,116.66,116.95,116.6,116.95,62800.0,92.3855,92.6152,92.338,92.6152,62800.0
2015-01-08 15:20:00,116.93,117.08,116.87,117.07,96800.0,92.5993,92.7181,92.5518,92.7102,96800.0
2015-01-08 15:30:00,117.08,117.09,116.96,117.03,169200.0,92.7181,92.726,92.6231,92.6785,169200.0
2015-01-08 15:40:00,117.01,117.02,116.68,116.77,199200.0,92.6627,92.6706,92.4013,92.4726,199200.0
2015-01-08 15:50:00,116.77,117.04,116.74,117.01,339300.0,92.4726,92.6864,92.4489,92.6627,339300.0
2015-01-09 09:30:00,117.08,117.47,116.42,116.81,93500.0,92.7181,93.027,92.1954,92.5043,93500.0
2015-01-09 09:40:00,116.95,117.4,116.56,116.65,64700.0,92.6152,92.9715,92.3063,92.3776,64700.0
2015-01-09 09:50:00,116.64,116.89,116.53,116.87,97800.0,92.3697,92.5676,92.2825,92.5518,97800.0
2015-01-09 10:00:00,116.85,117.04,116.76,116.94,62500.0,92.536,92.6864,92.4647,92.6072,62500.0
2015-01-09 10:10:00,116.94,117.09,116.52,116.52,53800.0,92.6072,92.726,92.2746,92.2746,53800.0
2015-01-09 10:20:00,116.52,116.57,116.05,116.21,61500.0,92.2746,92.3142,91.9024,92.0291,61500.0
2015-01-09 10:30:00,116.14,116.24,115.85,116.01,48300.0,91.9737,92.0529,91.744,91.8707,48300.0
2015-01-09 10:40:00,116.0,116.09,115.68,115.94,33800.0,91.8628,91.9341,91.6094,91.8153,33800.0
2015-01-09 10:50:00,115.94,116.28,115.91,116.16,27900.0,91.8153,92.0846,91.7916,91.9895,27900.0
2015-01-09 11:00:00,116.13,116.13,115.85,115.85,32800.0,91.9658,91.9658,91.744,91.744,32800.0
2015-01-09 11:10:00,115.81,115.81,115.4,115.52,44100.0,91.7124,91.7124,91.3877,91.4827,44100.0
2015-01-09 11:20:00,115.52,115.69,115.35,115.51,41800.0,91.4827,91.6173,91.3481,91.4748,41800.0
2015-01-09 11:30:00,115.49,115.68,115.25,115.65,49800.0,91.459,91.6094,91.2689,91.5857,49800.0
2015-01-09 11:40:00,115.67,116.15,115.6,116.05,70000.0,91.6015,91.9816,91.5461,91.9024,70000.0
2015-01-09 11:50:00,116.02,116.02,115.59,115.79,60800.0,91.8787,91.8787,91.5381,91.6965,60800.0
2015-01-09 12:00:00,115.78,115.9,115.63,115.9,40400.0,91.6886,91.7836,91.5698,91.7836,40400.0
2015-01-09 12:10:00,115.95,115.98,115.72,115.8,27300.0,91.8232,91.847,91.6411,91.7044,27300.0
2015-01-09 12:20:00,115.79,115.86,115.54,115.66,38800.0,91.6965,91.752,91.4985,91.5936,38800.0
2015-01-09 12:30:00,115.63,115.73,115.53,115.73,33300.0,91.5698,91.649,91.4906,91.649,33300.0
2015-01-09 12:40:00,115.74,115.86,115.69,115.75,28000.0,91.6569,91.752,91.6173,91.6649,28000.0
2015-01-09 12:50:00,115.74,115.75,115.5,115.56,33200.0,91.6569,91.6649,91.4669,91.5144,33200.0
2015-01-09 13:00:00,115.54,115.67,115.5,115.59,26700.0,91.4985,91.6015,91.4669,91.5381,26700.0
2015-01-09 13:10:00,115.58,115.76,115.5,115.7,163700.0,91.5302,91.6728,91.4669,91.6253,163700.0
2015-01-09 13:20:00,115.71,115.76,115.32,115.42,83500.0,91.6332,91.6728,91.3243,91.4035,83500.0
2015-01-09 13:30:00,115.42,115.59,115.35,115.4,41700.0,91.4035,91.5381,91.3481,91.3877,41700.0
2015-01-09 13:40:00,115.42,115.47,115.05,115.15,71600.0,91.4035,91.4431,91.1105,91.1897,71600.0
2015-01-09 13:50:00,115.13,115.26,115.0,115.02,62300.0,91.1739,91.2768,91.0709,91.0867,62300.0
2015-01-09 14:00:00,115.02,115.07,114.91,115.02,45900.0,91.0867,91.1263,90.9996,91.0867,45900.0
2015-01-09 14:10:00,115.05,115.16,114.92,115.03,67400.0,91.1105,91.1976,91.0076,91.0947,67400.0
2015-01-09 14:20:00,115.01,115.03,114.89,114.94,40300.0,91.0788,91.0947,90.9838,91.0234,40300.0
2015-01-09 14:30:00,114.92,115.19,114.85,115.13,63400.0,91.0076,91.2214,90.9521,91.1739,63400.0
2015-01-09 14:40:00,115.17,115.21,114.89,114.95,32000.0,91.2055,91.2372,90.9838,91.0313,32000.0
2015-01-09 14:50:00,114.95,115.09,114.88,114.98,37900.0,91.0313,91.1422,90.9759,91.0551,37900.0
2015-01-09 15:00:00,114.97,115.34,114.91,115.3,64500.0,91.0472,91.3402,90.9996,91.3085,64500.0
2015-01-09 15:10:00,115.33,115.54,115.31,115.47,66500.0,91.3322,91.4985,91.3164,91.4431,66500.0
2015-01-09 15:20:00,115.47,115.52,115.15,115.23,67600.0,91.4431,91.4827,91.1897,91.2531,67600.0
2015-01-09 15:30:00,115.23,115.36,115.1,115.29,65400.0,91.2531,91.356,91.1501,91.3006,65400.0
2015-01-09 15:40:00,115.3,115.46,115.25,115.39,144500.0,91.3085,91.4352,91.2689,91.3798,144500.0
2015-01-09 15:50:00,115.39,115.39,114.9,115.01,207000.0,91.3798,91.3798,90.9917,91.0788,207000.0
2015-01-12 09:30:00,114.33,114.45,113.24,113.55,149600.0,90.5403,90.6354,89.6771,89.9226,149600.0
2015-01-12 09:40:00,113.5,113.77,113.15,113.36,110500.0,89.883,90.0968,89.6059,89.7722,110500.0
2015-01-12 09:50:00,113.29,113.34,113.05,113.23,99900.0,89.7167,89.7563,89.5267,89.6692,99900.0
2015-01-12 10:00:00,113.23,113.49,113.04,113.49,69900.0,89.6692,89.8751,89.5187,89.8751,69900.0
2015-01-12 10:10:00,113.47,113.49,113.16,113.28,119800.0,89.8593,89.8751,89.6138,89.7088,119800.0
2015-01-12 10:20:00,113.25,113.27,112.79,112.96,89900.0,89.685,89.7009,89.3208,89.4554,89900.0
2015-01-12 10:30:00,112.94,113.27,112.92,113.24,64600.0,89.4396,89.7009,89.4237,89.6771,64600.0
2015-01-12 10:40:00,113.26,113.52,113.18,113.5,92700.0,89.693,89.8989,89.6296,89.883,92700.0
2015-01-12 10:50:00,113.49,113.66,113.12,113.66,54700.0,89.8751,90.0097,89.5821,90.0097,54700.0
2015-01-12 11:00:00,113.67,113.81,113.58,113.58,64900.0,90.0177,90.1285,89.9464,89.9464,64900.0
2015-01-12 11:10:00,113.58,113.75,113.46,113.62,59800.0,89.9464,90.081,89.8514,89.9781,59800.0
2015-01-12 11:20:00,113.63,113.69,113.46,113.48,34000.0,89.986,90.0335,89.8514,89.8672,34000.0
2015-01-12 11:30:00,113.5,113.7,113.38,113.66,29800.0,89.883,90.0414,89.788,90.0097,29800.0
2015-01-12 11:40:00,113.68,113.92,113.62,113.63,47900.0,90.0256,90.2156,89.9781,89.986,47900.0
2015-01-12 11:50:00,113.63,113.77,113.47,113.72,39600.0,89.986,90.0968,89.8593,90.0573,39600.0
2015-01-12 12:00:00,113.68,114.03,113.67,113.92,52900.0,90.0256,90.3027,90.0177,90.2156,52900.0
2015-01-12 12:10:00,113.93,113.94,113.59,113.76,31300.0,90.2236,90.2315,89.9543,90.0889,31300.0
2015-01-12 12:20:00,113.8,113.97,113.75,113.85,35500.0,90.1206,90.2552,90.081,90.1602,35500.0
2015-01-12 12:30:00,113.82,114.12,113.77,114.12,61900.0,90.1364,90.374,90.0968,90.374,61900.0
2015-01-12 12:40:00,114.09,114.18,113.96,114.12,64000.0,90.3503,90.4215,90.2473,90.374,64000.0
2015-01-12 12:50:00,114.12,114.12,113.75,113.75,32300.0,90.374,90.374,90.081,90.081,32300.0
2015-01-12 13:00:00,113.77,113.99,113.76,113.98,58300.0,90.0968,90.2711,90.0889,90.2632,58300.0
2015-01-12 13:10:00,113.96,113.99,113.6,113.63,27200.0,90.2473,90.2711,89.9622,89.986,27200.0
2015-01-12 13:20:00,113.61,113.63,113.38,113.39,30900.0,89.9701,89.986,89.788,89.7959,30900.0
2015-01-12 13:30:00,113.39,113.72,113.37,113.72,47200.0,89.7959,90.0573,89.7801,90.0573,47200.0
2015-01-12 13:40:00,113.72,113.79,113.57,113.79,33700.0,90.0573,90.1127,89.9385,90.1127,33700.0
2015-01-12 13:50:00,113.81,113.88,113.74,113.74,64700.0,90.1285,90.184,90.0731,90.0731,64700.0
2015-01-12 14:00:00,113.72,113.78,113.55,113.69,50900.0,90.0573,90.1048,89.9226,90.0335,50900.0
2015-01-12 14:10:00,113.7,113.85,113.56,113.57,36500.0,90.0414,90.1602,89.9305,89.9385,36500.0
2015-01-12 14:20:00,113.58,113.72,113.47,113.61,53100.0,89.9464,90.0573,89.8593,89.9701,53100.0
2015-01-12 14:30:00,113.61,113.67,113.41,113.5,52900.0,89.9701,90.0177,89.8118,89.883,52900.0
2015-01-12 14:40:00,113.47,113.92,113.45,113.86,87100.0,89.8593,90.2156,89.8434,90.1681,87100.0
2015-01-12 14:50:00,113.86,113.92,113.66,113.8,63500.0,90.1681,90.2156,90.0097,90.1206,63500.0
2015-01-12 15:00:00,113.81,113.91,113.69,113.8,63800.0,90.1285,90.2077,90.0335,90.1206,63800.0
2015-01-12 15:10:00,113.8,114.14,113.8,114.06,103400.0,90.1206,90.3899,90.1206,90.3265,103400.0
2015-01-12 15:20:00,114.08,114.15,113.92,113.94,100800.0,90.3423,90.3978,90.2156,90.2315,100800.0
2015-01-12 15:30:00,113.92,114.04,113.67,113.76,82600.0,90.2156,90.3107,90.0177,90.0889,82600.0
2015-01-12 15:40:00,113.78,114.44,113.76,114.35,159200.0,90.1048,90.6274,90.0889,90.5562,159200.0
2015-01-12 15:50:00,114.33,114.35,113.93,113.99,214900.0,90.5403,90.5562,90.2236,90.2711,214900.0
2015-01-13 09:30:00,115.0,115.37,114.68,114.69,89600.0,91.0709,91.3639,90.8175,90.8254,89600.0
2015-01-13 09:40:00,114.79,115.49,114.69,115.34,96000.0,90.9046,91.459,90.8254,91.3402,96000.0
2015-01-13 09:50:00,115.36,115.97,115.25,115.84,142800.0,91.356,91.8391,91.2689,91.7361,142800.0
2015-01-13 10:00:00,115.9,116.15,115.73,115.9,141700.0,91.7836,91.9816,91.649,91.7836,141700.0
2015-01-13 10:10:00,115.86,115.87,115.32,115.32,69200.0,91.752,91.7599,91.3243,91.3243,69200.0
2015-01-13 10:20:00,115.32,115.54,115.29,115.4,66100.0,91.3243,91.4985,91.3006,91.3877,66100.0
2015-01-13 10:30:00,115.41,115.43,115.08,115.12,72000.0,91.3956,91.4114,91.1343,91.1659,72000.0
2015-01-13 10:40:00,115.15,115.33,115.02,115.02,70100.0,91.1897,91.3322,91.0867,91.0867,70100.0
2015-01-13 10:50:00,115.02,115.29,114.99,115.28,77300.0,91.0867,91.3006,91.063,91.2926,77300.0
2015-01-13 11:00:00,115.29,115.43,115.22,115.36,97400.0,91.3006,91.4114,91.2451,91.356,97400.0
2015-01-13 11:10:00,115.36,115.36,114.78,114.8,86000.0,91.356,91.356,90.8967,90.9125,86000.0
2015-01-13 11:20:00,114.78,115.04,114.78,115.04,105100.0,90.8967,91.1026,90.8967,91.1026,105100.0
2015-01-13 11:30:00,115.05,115.05,114.61,114.64,52700.0,91.1105,91.1105,90.7621,90.7858,52700.0
2015-01-13 11:40:00,114.64,114.64,114.28,114.3,73300.0,90.7858,90.7858,90.5007,90.5166,73300.0
2015-01-13 11:50:00,114.3,114.4,114.07,114.1,73200.0,90.5166,90.5958,90.3344,90.3582,73200.0
2015-01-13 12:00:00,114.1,114.13,113.73,113.77,103000.0,90.3582,90.3819,90.0652,90.0968,103000.0
2015-01-13 12:10:00,113.77,113.88,113.62,113.64,59800.0,90.0968,90.184,89.9781,89.9939,59800.0
2015-01-13 12:20:00,113.65,113.65,113.31,113.43,98000.0,90.0018,90.0018,89.7326,89.8276,98000.0
2015-01-13 12:30:00,113.43,113.48,113.18,113.22,102100.0,89.8276,89.8672,89.6296,89.6613,102100.0
2015-01-13 12:40:00,113.2,113.28,113.01,113.26,105100.0,89.6455,89.7088,89.495,89.693,105100.0
2015-01-13 12:50:00,113.27,113.29,113.21,113.28,153700.0,89.7009,89.7167,89.6534,89.7088,153700.0
2015-01-13 13:00:00,113.29,113.56,113.28,113.28,76500.0,89.7167,89.9305,89.7088,89.7088,76500.0
2015-01-13 13:10:00,113.29,113.42,113.25,113.25,44300.0,89.7167,89.8197,89.685,89.685,44300.0
2015-01-13 13:20:00,113.25,113.25,112.51,112.58,101000.0,89.685,89.685,89.099,89.1545,101000.0
2015-01-13 13:30:00,112.6,112.62,111.78,111.83,167500.0,89.1703,89.1861,88.5209,88.5605,167500.0
2015-01-13 13:40:00,111.81,112.17,111.41,111.88,183000.0,88.5447,88.8298,88.2279,88.6001,183000.0
2015-01-13 13:50:00,111.94,111.95,110.85,111.38,302200.0,88.6476,88.6556,87.7844,88.2042,302200.0
2015-01-13 14:00:00,111.35,111.42,110.95,111.1,116600.0,88.1804,88.2358,87.8636,87.9824,116600.0
2015-01-13 14:10:00,111.11,111.25,110.73,111.17,164000.0,87.9903,88.1012,87.6894,88.0379,164000.0
2015-01-13 14:20:00,111.18,111.6,111.11,111.51,48000.0,88.0458,88.3784,87.9903,88.3071,48000.0
2015-01-13 14:30:00,111.54,112.01,111.48,111.92,70000.0,88.3309,88.7031,88.2833,88.6318,70000.0
2015-01-13 14:40:00,111.94,112.11,111.81,111.98,48400.0,88.6476,88.7823,88.5447,88.6793,48400.0
2015-01-13 14:50:00,111.99,112.13,111.49,111.51,60100.0,88.6872,88.7981,88.2913,88.3071,60100.0
2015-01-13 15:00:00,111.51,111.56,111.11,111.12,137800.0,88.3071,88.3467,87.9903,87.9983,137800.0
2015-01-13 15:10:00,111.14,111.38,111.13,111.19,256000.0,88.0141,88.2042,88.0062,88.0537,256000.0
2015-01-13 15:20:00,111.2,111.83,111.18,111.62,153200.0,88.0616,88.5605,88.0458,88.3942,153200.0
2015-01-13 15:30:00,111.63,112.65,111.59,112.65,200000.0,88.4021,89.2099,88.3705,89.2099,200000.0
2015-01-13 15:40:00,112.65,112.7,111.88,111.95,211500.0,89.2099,89.2495,88.6001,88.6556,211500.0
2015-01-13 15:50:00,111.97,112.08,111.73,111.81,489500.0,88.6714,88.7585,88.4813,88.5447,489500.0
2015-01-14 09:30:00,110.51,110.67,109.6,110.53,288100.0,87.5152,87.6419,86.7945,87.531,288100.0
2015-01-14 09:40:00,110.47,111.0,110.23,110.5,201000.0,87.4835,87.9032,87.2934,87.5073,201000.0
2015-01-14 09:50:00,110.56,110.58,110.26,110.39,220200.0,87.5548,87.5706,87.3172,87.4202,220200.0
2015-01-14 10:00:00,110.39,110.99,110.34,110.79,182300.0,87.4202,87.8953,87.3806,87.7369,182300.0
2015-01-14 10:10:00,110.81,111.12,110.61,110.71,199600.0,87.7528,87.9983,87.5944,87.6736,199600.0
2015-01-14 10:20:00,110.74,111.15,110.72,111.14,168900.0,87.6973,88.022,87.6815,88.0141,168900.0
2015-01-14 10:30:00,111.14,111.57,110.75,111.36,158600.0,88.0141,88.3546,87.7052,88.1883,158600.0
2015-01-14 10:40:00,111.37,111.79,111.24,111.61,118400.0,88.1962,88.5288,88.0933,88.3863,118400.0
2015-01-14 10:50:00,111.62,111.98,111.37,111.92,216000.0,88.3942,88.6793,88.1962,88.6318,216000.0
2015-01-14 11:00:00,111.92,111.95,111.29,111.51,180100.0,88.6318,88.6556,88.1329,88.3071,180100.0
2015-01-14 11:10:00,111.49,111.59,111.23,111.27,67100.0,88.2913,88.3705,88.0854,88.117,67100.0
2015-01-14 11:20:00,111.24,111.37,111.13,111.23,89600.0,88.0933,88.1962,88.0062,88.0854,89600.0
2015-01-14 11:30:00,111.21,111.36,111.03,111.32,79000.0,88.0695,88.1883,87.927,88.1566,79000.0
2015-01-14 11:40:00,111.34,111.52,111.15,111.32,87500.0,88.1725,88.315,88.022,88.1566,87500.0
2015-01-14 11:50:00,111.34,111.55,111.11,111.24,88400.0,88.1725,88.3388,87.9903,88.0933,88400.0
2015-01-14 12:00:00,111.26,111.54,111.23,111.23,73100.0,88.1091,88.3309,88.0854,88.0854,73100.0
2015-01-14 12:10:00,111.24,111.27,111.01,111.13,119500.0,88.0933,88.117,87.9111,88.0062,119500.0
2015-01-14 12:20:00,111.13,111.42,111.09,111.39,68900.0,88.0062,88.2358,87.9745,88.2121,68900.0
2015-01-14 12:30:00,111.41,111.54,111.27,111.42,53900.0,88.2279,88.3309,88.117,88.2358,53900.0
2015-01-14 12:40:00,111.42,111.5,111.05,111.21,62700.0,88.2358,88.2992,87.9428,88.0695,62700.0
2015-01-14 12:50:00,111.19,111.22,110.99,111.07,170700.0,88.0537,88.0774,87.8953,87.9587,170700.0
2015-01-14 13:00:00,111.08,111.11,110.55,110.59,192600.0,87.9666,87.9903,87.5469,87.5785,192600.0
2015-01-14 13:10:00,110.57,110.59,110.29,110.45,152700.0,87.5627,87.5785,87.341,87.4677,152700.0
2015-01-14 13:20:00,110.45,110.51,110.25,110.3,94900.0,87.4677,87.5152,87.3093,87.3489,94900.0
2015-01-14 13:30:00,110.28,110.3,109.96,110.01,242900.0,87.333,87.3489,87.0796,87.1192,242900.0
2015-01-14 13:40:00,110.02,110.14,109.54,110.04,215600.0,87.1271,87.2222,86.747,87.143,215600.0
2015-01-14 13:50:00,110.01,110.32,109.92,110.3,63000.0,87.1192,87.3647,87.048,87.3489,63000.0
2015-01-14 14:00:00,110.28,110.72,110.27,110.52,75500.0,87.333,87.6815,87.3251,87.5231,75500.0
2015-01-14 14:10:00,110.52,111.0,110.44,110.94,133900.0,87.5231,87.9032,87.4597,87.8557,133900.0
2015-01-14 14:20:00,110.94,111.12,110.69,111.03,180100.0,87.8557,87.9983,87.6577,87.927,180100.0
2015-01-14 14:30:00,111.04,111.28,110.9,110.94,145200.0,87.9349,88.125,87.824,87.8557,145200.0
2015-01-14 14:40:00,110.94,111.01,110.75,110.81,94400.0,87.8557,87.9111,87.7052,87.7528,94400.0
2015-01-14 14:50:00,110.8,110.8,110.52,110.59,101600.0,87.7448,87.7448,87.5231,87.5785,101600.0
2015-01-14 15:00:00,110.59,111.1,110.59,110.95,102500.0,87.5785,87.9824,87.5785,87.8636,102500.0
2015-01-14 15:10:00,110.97,111.54,110.76,111.4,113300.0,87.8795,88.3309,87.7132,88.22,113300.0
2015-01-14 15:20:00,111.4,111.62,111.16,111.45,128000.0,88.22,88.3942,88.0299,88.2596,128000.0
2015-01-14 15:30:00,111.43,111.63,111.03,111.24,130000.0,88.2438,88.4021,87.927,88.0933,130000.0
2015-01-14 15:40:00,111.24,111.56,111.21,111.37,166400.0,88.0933,88.3467,88.0695,88.1962,166400.0
2015-01-14 15:50:00,111.38,111.51,111.22,111.36,212400.0,88.2042,88.3071,88.0774,88.1883,212400.0
2015-01-15 09:30:00,112.15,112.87,111.36,111.44,438600.0,88.8139,89.3841,88.1883,88.2517,438600.0
2015-01-15 09:40:00,111.41,111.6,110.82,110.82,147500.0,88.2279,88.3784,87.7607,87.7607,147500.0
2015-01-15 09:50:00,110.84,111.44,110.82,111.25,140100.0,87.7765,88.2517,87.7607,88.1012,140100.0
2015-01-15 10:00:00,111.23,111.57,110.93,111.38,134900.0,88.0854,88.3546,87.8478,88.2042,134900.0
2015-01-15 10:10:00,111.39,111.55,110.96,111.55,123700.0,88.2121,88.3388,87.8715,88.3388,123700.0
2015-01-15 10:20:00,111.54,112.05,111.43,111.93,134400.0,88.3309,88.7347,88.2438,88.6397,134400.0
2015-01-15 10:30:00,111.93,112.14,111.74,112.0,180600.0,88.6397,88.806,88.4892,88.6951,180600.0
2015-01-15 10:40:00,112.01,112.7,111.87,112.38,215900.0,88.7031,89.2495,88.5922,88.9961,215900.0
2015-01-15 10:50:00,112.41,112.52,111.75,111.85,99200.0,89.0198,89.1069,88.4972,88.5764,99200.0
2015-01-15 11:00:00,111.85,111.99,111.6,111.72,78500.0,88.5764,88.6872,88.3784,88.4734,78500.0
2015-01-15 11:10:00,111.72,111.95,111.45,111.49,170900.0,88.4734,88.6556,88.2596,88.2913,170900.0
2015-01-15 11:20:00,111.5,111.55,111.08,111.17,198700.0,88.2992,88.3388,87.9666,88.0379,198700.0
2015-01-15 11:30:00,111.17,111.35,111.08,111.08,174000.0,88.0379,88.1804,87.9666,87.9666,174000.0
2015-01-15 11:40:00,111.08,111.67,110.92,111.47,63300.0,87.9666,88.4338,87.8399,88.2754,63300.0
2015-01-15 11:50:00,111.48,111.48,110.98,111.14,122000.0,88.2833,88.2833,87.8874,88.0141,122000.0
2015-01-15 12:00:00,111.13,111.26,111.0,111.01,174700.0,88.0062,88.1091,87.9032,87.9111,174700.0
2015-01-15 12:10:00,111.02,111.07,110.37,110.71,163900.0,87.9191,87.9587,87.4043,87.6736,163900.0
2015-01-15 12:20:00,110.69,110.88,110.63,110.77,89900.0,87.6577,87.8082,87.6102,87.7211,89900.0
2015-01-15 12:30:00,110.76,110.96,110.68,110.9,76300.0,87.7132,87.8715,87.6498,87.824,76300.0
2015-01-15 12:40:00,110.89,111.04,110.72,110.89,62900.0,87.8161,87.9349,87.6815,87.8161,62900.0
2015-01-15 12:50:00,110.88,111.24,110.79,111.07,50600.0,87.8082,88.0933,87.7369,87.9587,50600.0
2015-01-15 13:00:00,111.05,111.35,111.0,111.04,99000.0,87.9428,88.1804,87.9032,87.9349,99000.0
2015-01-15 13:10:00,111.04,111.29,111.03,111.12,244800.0,87.9349,88.1329,87.927,87.9983,244800.0
2015-01-15 13:20:00,111.11,111.3,110.91,110.91,80800.0,87.9903,88.1408,87.832,87.832,80800.0
2015-01-15 13:30:00,110.93,111.17,110.83,110.98,52100.0,87.8478,88.0379,87.7686,87.8874,52100.0
2015-01-15 13:40:00,110.97,111.31,110.96,111.31,70400.0,87.8795,88.1487,87.8715,88.1487,70400.0
2015-01-15 13:50:00,111.3,111.71,111.29,111.44,61200.0,88.1408,88.4655,88.1329,88.2517,61200.0
2015-01-15 14:00:00,111.44,111.59,111.33,111.53,67900.0,88.2517,88.3705,88.1646,88.3229,67900.0
2015-01-15 14:10:00,111.5,111.52,111.3,111.45,52200.0,88.2992,88.315,88.1408,88.2596,52200.0
2015-01-15 14:20:00,111.42,111.5,111.33,111.42,68900.0,88.2358,88.2992,88.1646,88.2358,68900.0
2015-01-15 14:30:00,111.41,111.58,111.17,111.21,97600.0,88.2279,88.3625,88.0379,88.0695,97600.0
2015-01-15 14:40:00,111.23,111.28,111.08,111.15,83200.0,88.0854,88.125,87.9666,88.022,83200.0
2015-01-15 14:50:00,111.15,111.54,111.1,111.45,60000.0,88.022,88.3309,87.9824,88.2596,60000.0
2015-01-15 15:00:00,111.43,111.66,111.42,111.43,62400.0,88.2438,88.4259,88.2358,88.2438,62400.0
2015-01-15 15:10:00,111.45,111.45,111.2,111.4,61600.0,88.2596,88.2596,88.0616,88.22,61600.0
2015-01-15 15:20:00,111.39,111.55,111.31,111.43,115900.0,88.2121,88.3388,88.1487,88.2438,115900.0
2015-01-15 15:30:00,111.42,111.48,111.16,111.32,84400.0,88.2358,88.2833,88.0299,88.1566,84400.0
2015-01-15 15:40:00,111.31,111.48,111.22,111.38,113800.0,88.1487,88.2833,88.0774,88.2042,113800.0
2015-01-15 15:50:00,111.35,111.35,110.78,110.79,386400.0,88.1804,88.1804,87.729,87.7369,386400.0
2015-01-16 09:30:00,110.91,111.48,110.65,111.34,397000.0,87.832,88.2833,87.6261,88.1725,397000.0
2015-01-16 09:40:00,111.34,111.47,110.37,110.44,172000.0,88.1725,88.2754,87.4043,87.4597,172000.0
2015-01-16 09:50:00,110.47,110.49,109.87,110.17,132400.0,87.4835,87.4993,87.0084,87.2459,132400.0
2015-01-16 10:00:00,110.19,110.81,110.15,110.58,920100.0,87.2618,87.7528,87.2301,87.5706,920100.0
2015-01-16 10:10:00,110.6,110.91,110.48,110.91,70400.0,87.5865,87.832,87.4914,87.832,70400.0
2015-01-16 10:20:00,110.86,111.18,110.66,110.92,106500.0,87.7924,88.0458,87.634,87.8399,106500.0
2015-01-16 10:30:00,110.96,111.18,110.67,110.82,207100.0,87.8715,88.0458,87.6419,87.7607,207100.0
2015-01-16 10:40:00,110.86,110.98,110.67,110.88,96400.0,87.7924,87.8874,87.6419,87.8082,96400.0
2015-01-16 10:50:00,110.88,111.49,110.83,111.18,250000.0,87.8082,88.2913,87.7686,88.0458,250000.0
2015-01-16 11:00:00,111.19,111.5,111.07,111.48,135100.0,88.0537,88.2992,87.9587,88.2833,135100.0
2015-01-16 11:10:00,111.49,111.5,110.81,110.85,169100.0,88.2913,88.2992,87.7528,87.7844,169100.0
2015-01-16 11:20:00,110.85,110.96,110.69,110.8,136900.0,87.7844,87.8715,87.6577,87.7448,136900.0
2015-01-16 11:30:00,110.81,111.0,110.77,110.92,119400.0,87.7528,87.9032,87.7211,87.8399,119400.0
2015-01-16 11:40:00,110.94,111.03,110.68,110.68,149000.0,87.8557,87.927,87.6498,87.6498,149000.0
2015-01-16 11:50:00,110.67,110.84,110.49,110.72,104600.0,87.6419,87.7765,87.4993,87.6815,104600.0
2015-01-16 12:00:00,110.74,111.03,110.69,110.96,136300.0,87.6973,87.927,87.6577,87.8715,136300.0
2015-01-16 12:10:00,110.97,111.58,110.97,111.52,98400.0,87.8795,88.3625,87.8795,88.315,98400.0
2015-01-16 12:20:00,111.52,111.61,110.92,110.98,225800.0,88.315,88.3863,87.8399,87.8874,225800.0
2015-01-16 12:30:00,110.98,111.1,110.92,110.98,116700.0,87.8874,87.9824,87.8399,87.8874,116700.0
2015-01-16 12:40:00,110.98,111.52,110.98,111.5,85800.0,87.8874,88.315,87.8874,88.2992,85800.0
2015-01-16 12:50:00,111.51,111.78,111.5,111.71,49600.0,88.3071,88.5209,88.2992,88.4655,49600.0
2015-01-16 13:00:00,111.67,111.77,111.23,111.34,245100.0,88.4338,88.513,88.0854,88.1725,245100.0
2015-01-16 13:10:00,111.38,111.42,110.91,110.93,160000.0,88.2042,88.2358,87.832,87.8478,160000.0
2015-01-16 13:20:00,110.95,111.19,110.7,110.82,290300.0,87.8636,88.0537,87.6656,87.7607,290300.0
2015-01-16 13:30:00,110.84,111.03,110.76,110.94,243500.0,87.7765,87.927,87.7132,87.8557,243500.0
2015-01-16 13:40:00,110.94,111.05,110.91,111.03,111300.0,87.8557,87.9428,87.832,87.927,111300.0
2015-01-16 13:50:00,111.04,111.11,110.74,110.8,146500.0,87.9349,87.9903,87.6973,87.7448,146500.0
2015-01-16 14:00:00,110.8,111.01,110.74,110.86,209600.0,87.7448,87.9111,87.6973,87.7924,209600.0
2015-01-16 14:10:00,110.86,110.95,110.77,110.92,112800.0,87.7924,87.8636,87.7211,87.8399,112800.0
2015-01-16 14:20:00,110.91,111.07,110.84,111.0,110800.0,87.832,87.9587,87.7765,87.9032,110800.0
2015-01-16 14:30:00,111.0,111.0,110.73,110.78,206100.0,87.9032,87.9032,87.6894,87.729,206100.0
2015-01-16 14:40:00,110.77,110.95,110.75,110.8,212200.0,87.7211,87.8636,87.7052,87.7448,212200.0
2015-01-16 14:50:00,110.8,111.15,110.76,111.13,304700.0,87.7448,88.022,87.7132,88.0062,304700.0
2015-01-16 15:00:00,111.13,111.32,111.0,111.3,133000.0,88.0062,88.1566,87.9032,88.1408,133000.0
2015-01-16 15:10:00,111.31,111.54,111.28,111.46,96800.0,88.1487,88.3309,88.125,88.2675,96800.0
2015-01-16 15:20:00,111.45,111.73,111.19,111.22,239800.0,88.2596,88.4813,88.0537,88.0774,239800.0
2015-01-16 15:30:00,111.23,111.66,110.99,111.63,294000.0,88.0854,88.4259,87.8953,88.4021,294000.0
2015-01-16 15:40:00,111.63,111.92,111.52,111.83,174200.0,88.4021,88.6318,88.315,88.5605,174200.0
2015-01-16 15:50:00,111.84,112.04,111.83,111.87,313600.0,88.5684,88.7268,88.5605,88.5922,313600.0
2015-01-20 09:30:00,112.53,113.46,112.15,112.48,236800.0,89.1149,89.8514,88.8139,89.0753,236800.0
2015-01-20 09:40:00,112.45,113.19,112.37,112.7,80100.0,89.0515,89.6375,88.9882,89.2495,80100.0
2015-01-20 09:50:00,112.7,112.9,112.51,112.66,110300.0,89.2495,89.4079,89.099,89.2178,110300.0
2015-01-20 10:00:00,112.68,113.04,112.62,113.0,230700.0,89.2337,89.5187,89.1861,89.4871,230700.0
2015-01-20 10:10:00,113.0,113.07,112.65,112.7,115500.0,89.4871,89.5425,89.2099,89.2495,115500.0
2015-01-20 10:20:00,112.69,113.24,112.64,113.23,82300.0,89.2416,89.6771,89.202,89.6692,82300.0
2015-01-20 10:30:00,113.22,113.37,112.91,112.94,96300.0,89.6613,89.7801,89.4158,89.4396,96300.0
2015-01-20 10:40:00,112.94,113.07,112.76,112.8,94100.0,89.4396,89.5425,89.297,89.3287,94100.0
2015-01-20 10:50:00,112.81,112.88,112.6,112.86,79000.0,89.3366,89.392,89.1703,89.3762,79000.0
2015-01-20 11:00:00,112.83,113.0,112.61,112.84,92500.0,89.3524,89.4871,89.1782,89.3604,92500.0
2015-01-20 11:10:00,112.82,112.92,112.7,112.9,78700.0,89.3445,89.4237,89.2495,89.4079,78700.0
2015-01-20 11:20:00,112.9,113.0,112.76,112.8,69600.0,89.4079,89.4871,89.297,89.3287,69600.0
2015-01-20 11:30:00,112.77,113.02,112.75,112.8,52900.0,89.3049,89.5029,89.2891,89.3287,52900.0
2015-01-20 11:40:00,112.79,112.82,112.42,112.49,95800.0,89.3208,89.3445,89.0278,89.0832,95800.0
2015-01-20 11:50:00,112.46,112.75,112.46,112.74,107700.0,89.0594,89.2891,89.0594,89.2812,107700.0
2015-01-20 12:00:00,112.73,112.86,112.6,112.85,63600.0,89.2732,89.3762,89.1703,89.3683,63600.0
2015-01-20 12:10:00,112.86,113.01,112.75,113.0,60500.0,89.3762,89.495,89.2891,89.4871,60500.0
2015-01-20 12:20:00,112.97,113.28,112.96,113.25,75700.0,89.4633,89.7088,89.4554,89.685,75700.0
2015-01-20 12:30:00,113.26,113.45,113.26,113.43,115900.0,89.693,89.8434,89.693,89.8276,115900.0
2015-01-20 12:40:00,113.42,113.54,113.24,113.43,58200.0,89.8197,89.9147,89.6771,89.8276,58200.0
2015-01-20 12:50:00,113.42,113.48,113.07,113.2,43800.0,89.8197,89.8672,89.5425,89.6455,43800.0
2015-01-20 13:00:00,113.17,113.39,113.03,113.04,46200.0,89.6217,89.7959,89.5108,89.5187,46200.0
2015-01-20 13:10:00,113.02,113.21,112.99,113.16,41300.0,89.5029,89.6534,89.4791,89.6138,41300.0
2015-01-20 13:20:00,113.17,113.51,113.17,113.49,65800.0,89.6217,89.8909,89.6217,89.8751,65800.0
2015-01-20 13:30:00,113.49,113.68,113.49,113.59,93000.0,89.8751,90.0256,89.8751,89.9543,93000.0
2015-01-20 13:40:00,113.59,113.69,113.49,113.65,105600.0,89.9543,90.0335,89.8751,90.0018,105600.0
2015-01-20 13:50:00,113.65,113.81,113.61,113.66,89100.0,90.0018,90.1285,89.9701,90.0097,89100.0
2015-01-20 14:00:00,113.65,113.88,113.61,113.69,113500.0,90.0018,90.184,89.9701,90.0335,113500.0
2015-01-20 14:10:00,113.69,113.69,113.53,113.64,47600.0,90.0335,90.0335,89.9068,89.9939,47600.0
2015-01-20 14:20:00,113.64,113.66,113.45,113.51,54000.0,89.9939,90.0097,89.8434,89.8909,54000.0
2015-01-20 14:30:00,113.49,114.02,113.49,113.99,102300.0,89.8751,90.2948,89.8751,90.2711,102300.0
2015-01-20 14:40:00,113.99,114.2,113.99,114.18,119700.0,90.2711,90.4374,90.2711,90.4215,119700.0
2015-01-20 14:50:00,114.17,114.28,114.09,114.24,112600.0,90.4136,90.5007,90.3503,90.469,112600.0
2015-01-20 15:00:00,114.23,114.25,114.09,114.11,77900.0,90.4611,90.477,90.3503,90.3661,77900.0
2015-01-20 15:10:00,114.11,114.42,114.1,114.31,116400.0,90.3661,90.6116,90.3582,90.5245,116400.0
2015-01-20 15:20:00,114.3,114.4,114.24,114.29,119100.0,90.5166,90.5958,90.469,90.5086,119100.0
2015-01-20 15:30:00,114.28,114.32,114.09,114.17,140000.0,90.5007,90.5324,90.3503,90.4136,140000.0
2015-01-20 15:40:00,114.17,114.29,113.98,113.99,160200.0,90.4136,90.5086,90.2632,90.2711,160200.0
2015-01-20 15:50:00,113.99,114.0,113.73,113.93,240900.0,90.2711,90.279,90.0652,90.2236,240900.0
2015-01-21 09:30:00,114.55,114.67,113.84,114.53,219000.0,90.7145,90.8096,90.1523,90.6987,219000.0
2015-01-21 09:40:00,114.53,114.79,114.01,114.13,160600.0,90.6987,90.9046,90.2869,90.3819,160600.0
2015-01-21 09:50:00,114.15,114.65,114.14,114.39,117000.0,90.3978,90.7937,90.3899,90.5878,117000.0
2015-01-21 10:00:00,114.39,114.51,114.14,114.2,213600.0,90.5878,90.6829,90.3899,90.4374,213600.0
2015-01-21 10:10:00,114.2,114.52,114.07,114.38,151200.0,90.4374,90.6908,90.3344,90.5799,151200.0
2015-01-21 10:20:00,114.4,114.88,114.1,114.75,158200.0,90.5958,90.9759,90.3582,90.8729,158200.0
2015-01-21 10:30:00,114.76,115.15,114.76,114.88,137700.0,90.8808,91.1897,90.8808,90.9759,137700.0
2015-01-21 10:40:00,114.88,115.43,114.8,115.43,101400.0,90.9759,91.4114,90.9125,91.4114,101400.0
2015-01-21 10:50:00,115.45,115.85,115.42,115.84,201400.0,91.4273,91.744,91.4035,91.7361,201400.0
2015-01-21 11:00:00,115.81,116.07,115.73,115.74,162800.0,91.7124,91.9183,91.649,91.6569,162800.0
2015-01-21 11:10:00,115.72,115.72,115.39,115.39,86800.0,91.6411,91.6411,91.3798,91.3798,86800.0
2015-01-21 11:20:00,115.38,115.39,115.09,115.39,111500.0,91.3718,91.3798,91.1422,91.3798,111500.0
2015-01-21 11:30:00,115.38,115.46,114.83,114.9,95400.0,91.3718,91.4352,90.9363,90.9917,95400.0
2015-01-21 11:40:00,114.89,115.26,114.85,115.26,80500.0,90.9838,91.2768,90.9521,91.2768,80500.0
2015-01-21 11:50:00,115.29,115.35,115.16,115.29,65700.0,91.3006,91.3481,91.1976,91.3006,65700.0
2015-01-21 12:00:00,115.26,115.41,115.14,115.17,68500.0,91.2768,91.3956,91.1818,91.2055,68500.0
2015-01-21 12:10:00,115.16,115.4,115.12,115.19,63600.0,91.1976,91.3877,91.1659,91.2214,63600.0
2015-01-21 12:20:00,115.2,115.22,114.96,115.03,50700.0,91.2293,91.2451,91.0392,91.0947,50700.0
2015-01-21 12:30:00,115.08,115.15,114.85,114.9,60400.0,91.1343,91.1897,90.9521,90.9917,60400.0
2015-01-21 12:40:00,114.89,114.93,114.65,114.68,55400.0,90.9838,91.0155,90.7937,90.8175,55400.0
2015-01-21 12:50:00,114.69,114.75,114.33,114.52,50500.0,90.8254,90.8729,90.5403,90.6908,50500.0
2015-01-21 13:00:00,114.53,114.8,114.4,114.75,41500.0,90.6987,90.9125,90.5958,90.8729,41500.0
2015-01-21 13:10:00,114.75,114.75,114.47,114.73,36000.0,90.8729,90.8729,90.6512,90.8571,36000.0
2015-01-21 13:20:00,114.72,114.73,114.28,114.37,30300.0,90.8492,90.8571,90.5007,90.572,30300.0
2015-01-21 13:30:00,114.35,114.5,114.2,114.44,36700.0,90.5562,90.6749,90.4374,90.6274,36700.0
2015-01-21 13:40:00,114.43,114.43,114.18,114.2,53400.0,90.6195,90.6195,90.4215,90.4374,53400.0
2015-01-21 13:50:00,114.2,114.28,113.85,113.87,63500.0,90.4374,90.5007,90.1602,90.176,63500.0
2015-01-21 14:00:00,113.85,114.06,113.78,113.97,94000.0,90.1602,90.3265,90.1048,90.2552,94000.0
2015-01-21 14:10:00,113.97,114.08,113.85,113.86,70600.0,90.2552,90.3423,90.1602,90.1681,70600.0
2015-01-21 14:20:00,113.89,114.04,113.82,114.0,92500.0,90.1919,90.3107,90.1364,90.279,92500.0
2015-01-21 14:30:00,114.0,114.03,113.85,113.88,84000.0,90.279,90.3027,90.1602,90.184,84000.0
2015-01-21 14:40:00,113.89,114.33,113.85,114.27,83500.0,90.1919,90.5403,90.1602,90.4928,83500.0
2015-01-21 14:50:00,114.28,114.32,114.11,114.23,76000.0,90.5007,90.5324,90.3661,90.4611,76000.0
2015-01-21 15:00:00,114.26,114.26,113.99,114.0,84300.0,90.4849,90.4849,90.2711,90.279,84300.0
2015-01-21 15:10:00,114.01,114.35,113.91,114.32,84400.0,90.2869,90.5562,90.2077,90.5324,84400.0
2015-01-21 15:20:00,114.31,114.4,114.17,114.18,140700.0,90.5245,90.5958,90.4136,90.4215,140700.0
2015-01-21 15:30:00,114.18,114.37,114.17,114.3,145800.0,90.4215,90.572,90.4136,90.5166,145800.0
2015-01-21 15:40:00,114.3,114.64,114.25,114.59,150400.0,90.5166,90.7858,90.477,90.7462,150400.0
2015-01-21 15:50:00,114.61,114.61,114.36,114.45,228800.0,90.7621,90.7621,90.5641,90.6354,228800.0
2015-01-22 09:30:00,117.25,120.9,117.02,118.46,687800.0,92.8527,95.7432,92.6706,93.811,687800.0
2015-01-22 09:40:00,118.39,118.88,117.53,118.62,388000.0,93.7555,94.1436,93.0745,93.9377,388000.0
2015-01-22 09:50:00,118.61,119.61,118.35,119.44,382500.0,93.9297,94.7217,93.7238,94.587,382500.0
2015-01-22 10:00:00,119.42,119.81,119.01,119.6,234300.0,94.5712,94.88,94.2465,94.7137,234300.0
2015-01-22 10:10:00,119.61,119.64,118.78,119.14,194800.0,94.7217,94.7454,94.0644,94.3495,194800.0
2015-01-22 10:20:00,119.16,119.28,118.82,118.89,139200.0,94.3653,94.4603,94.096,94.1515,139200.0
2015-01-22 10:30:00,118.91,119.25,118.86,118.89,134600.0,94.1673,94.4366,94.1277,94.1515,134600.0
2015-01-22 10:40:00,118.89,119.24,118.73,119.09,149000.0,94.1515,94.4287,94.0248,94.3099,149000.0
2015-01-22 10:50:00,119.1,119.8,119.0,119.8,79400.0,94.3178,94.8721,94.2386,94.8721,79400.0
2015-01-22 11:00:00,119.77,119.8,118.92,119.11,94500.0,94.8484,94.8721,94.1752,94.3257,94500.0
2015-01-22 11:10:00,119.11,119.11,118.73,119.01,94500.0,94.3257,94.3257,94.0248,94.2465,94500.0
2015-01-22 11:20:00,118.98,119.09,118.68,118.68,108200.0,94.2228,94.3099,93.9852,93.9852,108200.0
2015-01-22 11:30:00,118.72,118.87,118.36,118.86,74500.0,94.0169,94.1356,93.7318,94.1277,74500.0
2015-01-22 11:40:00,118.85,119.08,118.69,118.93,63700.0,94.1198,94.3019,93.9931,94.1832,63700.0
2015-01-22 11:50:00,118.91,119.17,118.71,119.17,87700.0,94.1673,94.3732,94.0089,94.3732,87700.0
2015-01-22 12:00:00,119.18,119.25,118.94,118.96,85800.0,94.3811,94.4366,94.1911,94.2069,85800.0
2015-01-22 12:10:00,118.96,119.3,118.93,119.22,81200.0,94.2069,94.4762,94.1832,94.4128,81200.0
2015-01-22 12:20:00,119.22,119.43,119.09,119.38,82900.0,94.4128,94.5791,94.3099,94.5395,82900.0
2015-01-22 12:30:00,119.38,119.51,119.34,119.42,83000.0,94.5395,94.6425,94.5078,94.5712,83000.0
2015-01-22 12:40:00,119.42,119.6,119.27,119.56,100000.0,94.5712,94.7137,94.4524,94.6821,100000.0
2015-01-22 12:50:00,119.56,119.56,119.16,119.34,141000.0,94.6821,94.6821,94.3653,94.5078,141000.0
2015-01-22 13:00:00,119.34,119.89,119.32,119.85,89300.0,94.5078,94.9434,94.492,94.9117,89300.0
2015-01-22 13:10:00,119.85,119.95,119.68,119.73,76700.0,94.9117,94.9909,94.7771,94.8167,76700.0
2015-01-22 13:20:00,119.72,119.72,119.5,119.53,52700.0,94.8088,94.8088,94.6346,94.6583,52700.0
2015-01-22 13:30:00,119.55,119.93,119.48,119.92,116300.0,94.6741,94.9751,94.6187,94.9672,116300.0
2015-01-22 13:40:00,119.93,120.03,119.82,119.99,135900.0,94.9751,95.0543,94.888,95.0226,135900.0
2015-01-22 13:50:00,119.98,120.0,119.88,119.99,74900.0,95.0147,95.0305,94.9355,95.0226,74900.0
2015-01-22 14:00:00,120.0,120.0,119.67,119.72,106900.0,95.0305,95.0305,94.7692,94.8088,106900.0
2015-01-22 14:10:00,119.74,120.03,119.73,119.97,96500.0,94.8246,95.0543,94.8167,95.0068,96500.0
2015-01-22 14:20:00,119.98,120.0,119.49,119.65,89700.0,95.0147,95.0305,94.6266,94.7533,89700.0
2015-01-22 14:30:00,119.66,119.87,119.52,119.72,85900.0,94.7613,94.9276,94.6504,94.8088,85900.0
2015-01-22 14:40:00,119.74,119.79,119.54,119.65,53000.0,94.8246,94.8642,94.6662,94.7533,53000.0
2015-01-22 14:50:00,119.66,119.83,119.66,119.72,84100.0,94.7613,94.8959,94.7613,94.8088,84100.0
2015-01-22 15:00:00,119.72,119.98,119.72,119.81,65100.0,94.8088,95.0147,94.8088,94.88,65100.0
2015-01-22 15:10:00,119.82,119.86,119.62,119.78,83300.0,94.888,94.9196,94.7296,94.8563,83300.0
2015-01-22 15:20:00,119.78,119.78,119.54,119.67,102700.0,94.8563,94.8563,94.6662,94.7692,102700.0
2015-01-22 15:30:00,119.65,119.95,119.65,119.93,128700.0,94.7533,94.9909,94.7533,94.9751,128700.0
2015-01-22 15:40:00,119.93,120.02,119.68,120.01,200500.0,94.9751,95.0464,94.7771,95.0384,200500.0
2015-01-22 15:50:00,120.0,120.0,119.53,119.84,355100.0,95.0305,95.0305,94.6583,94.9038,355100.0
2015-01-23 09:30:00,121.02,122.19,119.7,119.99,403200.0,95.8383,96.7648,94.7929,95.0226,403200.0
2015-01-23 09:40:00,119.85,120.54,119.34,119.82,227100.0,94.9117,95.4582,94.5078,94.888,227100.0
2015-01-23 09:50:00,119.75,120.51,119.63,120.17,116400.0,94.8325,95.4344,94.7375,95.1651,116400.0
2015-01-23 10:00:00,120.21,120.66,120.21,120.44,134900.0,95.1968,95.5532,95.1968,95.379,134900.0
2015-01-23 10:10:00,120.41,120.55,119.93,120.02,136100.0,95.3552,95.4661,94.9751,95.0464,136100.0
2015-01-23 10:20:00,120.02,120.25,119.72,120.25,106700.0,95.0464,95.2285,94.8088,95.2285,106700.0
2015-01-23 10:30:00,120.25,120.5,120.15,120.34,199600.0,95.2285,95.4265,95.1493,95.2998,199600.0
2015-01-23 10:40:00,120.34,120.41,119.95,120.41,129800.0,95.2998,95.3552,94.9909,95.3552,129800.0
2015-01-23 10:50:00,120.43,120.88,120.26,120.82,108600.0,95.371,95.7274,95.2364,95.6799,108600.0
2015-01-23 11:00:00,120.79,120.86,120.51,120.71,104800.0,95.6561,95.7116,95.4344,95.5928,104800.0
2015-01-23 11:10:00,120.71,120.93,120.65,120.83,81100.0,95.5928,95.767,95.5453,95.6878,81100.0
2015-01-23 11:20:00,120.85,120.95,120.7,120.88,81100.0,95.7036,95.7828,95.5849,95.7274,81100.0
2015-01-23 11:30:00,120.89,121.2,120.83,121.12,130300.0,95.7353,95.9808,95.6878,95.9175,130300.0
2015-01-23 11:40:00,121.09,121.24,120.94,121.11,65800.0,95.8937,96.0125,95.7749,95.9095,65800.0
2015-01-23 11:50:00,121.1,121.1,120.63,120.69,64200.0,95.9016,95.9016,95.5294,95.5769,64200.0
2015-01-23 12:00:00,120.69,120.73,120.43,120.58,55400.0,95.5769,95.6086,95.371,95.4898,55400.0
2015-01-23 12:10:00,120.56,120.88,120.45,120.47,57900.0,95.474,95.7274,95.3869,95.4027,57900.0
2015-01-23 12:20:00,120.46,120.97,120.34,120.89,56100.0,95.3948,95.7987,95.2998,95.7353,56100.0
2015-01-23 12:30:00,120.93,121.21,120.86,121.07,68600.0,95.767,95.9887,95.7116,95.8779,68600.0
2015-01-23 12:40:00,121.06,121.17,121.04,121.07,44700.0,95.87,95.9571,95.8541,95.8779,44700.0
2015-01-23 12:50:00,121.07,121.5,121.06,121.47,104000.0,95.8779,96.2184,95.87,96.1946,104000.0
2015-01-23 13:00:00,121.48,121.48,121.36,121.46,80400.0,96.2026,96.2026,96.1075,96.1867,80400.0
2015-01-23 13:10:00,121.45,121.5,120.87,120.93,50400.0,96.1788,96.2184,95.7195,95.767,50400.0
2015-01-23 13:20:00,120.91,121.01,120.77,120.96,93300.0,95.7512,95.8304,95.6403,95.7908,93300.0
2015-01-23 13:30:00,120.97,121.21,120.92,121.19,70500.0,95.7987,95.9887,95.7591,95.9729,70500.0
2015-01-23 13:40:00,121.19,121.25,120.96,121.1,67200.0,95.9729,96.0204,95.7908,95.9016,67200.0
2015-01-23 13:50:00,121.09,121.2,121.01,121.01,64200.0,95.8937,95.9808,95.8304,95.8304,64200.0
2015-01-23 14:00:00,121.0,121.02,120.84,120.95,57800.0,95.8224,95.8383,95.6957,95.7828,57800.0
2015-01-23 14:10:00,120.95,121.05,120.87,120.95,66700.0,95.7828,95.862,95.7195,95.7828,66700.0
2015-01-23 14:20:00,120.95,121.01,120.84,120.95,71900.0,95.7828,95.8304,95.6957,95.7828,71900.0
2015-01-23 14:30:00,120.94,121.18,120.9,121.12,85400.0,95.7749,95.965,95.7432,95.9175,85400.0
2015-01-23 14:40:00,121.11,121.12,120.88,120.94,55400.0,95.9095,95.9175,95.7274,95.7749,55400.0
2015-01-23 14:50:00,120.94,120.99,120.77,120.8,62100.0,95.7749,95.8145,95.6403,95.6641,62100.0
2015-01-23 15:00:00,120.82,120.91,120.51,120.62,83100.0,95.6799,95.7512,95.4344,95.5215,83100.0
2015-01-23 15:10:00,120.62,120.86,120.6,120.79,133800.0,95.5215,95.7116,95.5057,95.6561,133800.0
2015-01-23 15:20:00,120.79,120.8,120.56,120.77,106700.0,95.6561,95.6641,95.474,95.6403,106700.0
2015-01-23 15:30:00,120.75,120.77,120.59,120.66,157600.0,95.6245,95.6403,95.4977,95.5532,157600.0
2015-01-23 15:40:00,120.66,120.69,120.32,120.47,222200.0,95.5532,95.5769,95.2839,95.4027,222200.0
2015-01-23 15:50:00,120.49,120.51,120.0,120.09,287700.0,95.4186,95.4344,95.0305,95.1018,287700.0
2015-01-26 09:30:00,120.51,120.75,120.1,120.32,253100.0,95.4344,95.6245,95.1097,95.2839,253100.0
2015-01-26 09:40:00,120.32,120.37,119.65,119.8,84300.0,95.2839,95.3235,94.7533,94.8721,84300.0
2015-01-26 09:50:00,119.83,120.87,119.83,120.54,130800.0,94.8959,95.7195,94.8959,95.4582,130800.0
2015-01-26 10:00:00,120.57,121.12,120.55,120.88,91500.0,95.4819,95.9175,95.4661,95.7274,91500.0
2015-01-26 10:10:00,120.86,121.33,120.85,121.15,109100.0,95.7116,96.0838,95.7036,95.9412,109100.0
2015-01-26 10:20:00,121.18,121.49,121.0,121.38,68500.0,95.965,96.2105,95.8224,96.1234,68500.0
2015-01-26 10:30:00,121.39,121.73,121.22,121.69,102000.0,96.1313,96.4005,95.9967,96.3689,102000.0
2015-01-26 10:40:00,121.7,121.87,121.25,121.28,107400.0,96.3768,96.5114,96.0204,96.0442,107400.0
2015-01-26 10:50:00,121.27,121.45,121.05,121.43,81000.0,96.0363,96.1788,95.862,96.163,81000.0
2015-01-26 11:00:00,121.44,121.7,121.37,121.44,68200.0,96.1709,96.3768,96.1154,96.1709,68200.0
2015-01-26 11:10:00,121.46,121.7,121.27,121.29,87700.0,96.1867,96.3768,96.0363,96.0521,87700.0
2015-01-26 11:20:00,121.28,121.59,121.28,121.48,64700.0,96.0442,96.2897,96.0442,96.2026,64700.0
2015-01-26 11:30:00,121.49,121.53,121.06,121.17,104000.0,96.2105,96.2422,95.87,95.9571,104000.0
2015-01-26 11:40:00,121.19,121.21,121.0,121.07,66800.0,95.9729,95.9887,95.8224,95.8779,66800.0
2015-01-26 11:50:00,121.08,121.4,120.92,121.35,46100.0,95.8858,96.1392,95.7591,96.0996,46100.0
2015-01-26 12:00:00,121.35,121.5,121.3,121.32,43400.0,96.0996,96.2184,96.06,96.0758,43400.0
2015-01-26 12:10:00,121.32,121.6,121.3,121.58,48900.0,96.0758,96.2976,96.06,96.2817,48900.0
2015-01-26 12:20:00,121.58,121.58,121.31,121.37,52200.0,96.2817,96.2817,96.0679,96.1154,52200.0
2015-01-26 12:30:00,121.38,121.57,121.19,121.53,52100.0,96.1234,96.2738,95.9729,96.2422,52100.0
2015-01-26 12:40:00,121.55,121.61,121.45,121.46,32000.0,96.258,96.3055,96.1788,96.1867,32000.0
2015-01-26 12:50:00,121.44,121.58,121.42,121.44,43500.0,96.1709,96.2817,96.155,96.1709,43500.0
2015-01-26 13:00:00,121.44,121.44,121.0,121.01,56400.0,96.1709,96.1709,95.8224,95.8304,56400.0
2015-01-26 13:10:00,121.04,121.13,120.85,120.85,36700.0,95.8541,95.9254,95.7036,95.7036,36700.0
2015-01-26 13:20:00,120.87,121.0,120.83,120.89,30300.0,95.7195,95.8224,95.6878,95.7353,30300.0
2015-01-26 13:30:00,120.9,121.0,120.71,120.8,45500.0,95.7432,95.8224,95.5928,95.6641,45500.0
2015-01-26 13:40:00,120.82,121.09,120.76,120.97,65000.0,95.6799,95.8937,95.6324,95.7987,65000.0
2015-01-26 13:50:00,120.98,121.07,120.93,120.93,44300.0,95.8066,95.8779,95.767,95.767,44300.0
2015-01-26 14:00:00,120.94,121.32,120.93,121.18,44200.0,95.7749,96.0758,95.767,95.965,44200.0
2015-01-26 14:10:00,121.18,121.2,121.05,121.16,42300.0,95.965,95.9808,95.862,95.9491,42300.0
2015-01-26 14:20:00,121.16,121.23,121.05,121.23,45000.0,95.9491,96.0046,95.862,96.0046,45000.0
2015-01-26 14:30:00,121.23,121.36,121.22,121.36,75200.0,96.0046,96.1075,95.9967,96.1075,75200.0
2015-01-26 14:40:00,121.37,121.4,121.12,121.19,67100.0,96.1154,96.1392,95.9175,95.9729,67100.0
2015-01-26 14:50:00,121.18,121.21,121.06,121.14,40300.0,95.965,95.9887,95.87,95.9333,40300.0
2015-01-26 15:00:00,121.14,121.16,121.03,121.15,38000.0,95.9333,95.9491,95.8462,95.9412,38000.0
2015-01-26 15:10:00,121.14,121.19,120.77,120.86,53400.0,95.9333,95.9729,95.6403,95.7116,53400.0
2015-01-26 15:20:00,120.86,121.07,120.77,120.97,83000.0,95.7116,95.8779,95.6403,95.7987,83000.0
2015-01-26 15:30:00,120.95,121.21,120.92,121.13,85300.0,95.7828,95.9887,95.7591,95.9254,85300.0
2015-01-26 15:40:00,121.13,121.2,121.0,121.19,126600.0,95.9254,95.9808,95.8224,95.9729,126600.0
2015-01-26 15:50:00,121.19,121.4,121.11,121.31,226900.0,95.9729,96.1392,95.9095,96.0679,226900.0
2015-01-27 09:30:00,119.16,120.08,119.16,119.96,196200.0,94.3653,95.0939,94.3653,94.9988,196200.0
2015-01-27 09:40:00,119.94,119.95,119.3,119.48,75300.0,94.983,94.9909,94.4762,94.6187,75300.0
2015-01-27 09:50:00,119.52,119.74,119.27,119.48,120700.0,94.6504,94.8246,94.4524,94.6187,120700.0
2015-01-27 10:00:00,119.48,119.65,119.16,119.39,119300.0,94.6187,94.7533,94.3653,94.5474,119300.0
2015-01-27 10:10:00,119.4,119.59,118.89,119.05,152800.0,94.5554,94.7058,94.1515,94.2782,152800.0
2015-01-27 10:20:00,119.04,119.57,119.01,119.3,73200.0,94.2703,94.69,94.2465,94.4762,73200.0
2015-01-27 10:30:00,119.3,119.3,119.0,119.13,80900.0,94.4762,94.4762,94.2386,94.3415,80900.0
2015-01-27 10:40:00,119.1,119.1,118.76,119.02,76400.0,94.3178,94.3178,94.0485,94.2544,76400.0
2015-01-27 10:50:00,118.97,119.32,118.95,119.2,45700.0,94.2148,94.492,94.199,94.397,45700.0
2015-01-27 11:00:00,119.16,119.55,119.08,119.55,61800.0,94.3653,94.6741,94.3019,94.6741,61800.0
2015-01-27 11:10:00,119.57,119.87,119.46,119.66,90400.0,94.69,94.9276,94.6029,94.7613,90400.0
2015-01-27 11:20:00,119.65,119.84,119.48,119.83,43900.0,94.7533,94.9038,94.6187,94.8959,43900.0
2015-01-27 11:30:00,119.83,119.94,119.68,119.79,69100.0,94.8959,94.983,94.7771,94.8642,69100.0
2015-01-27 11:40:00,119.76,119.99,119.63,119.95,53900.0,94.8405,95.0226,94.7375,94.9909,53900.0
2015-01-27 11:50:00,119.94,119.99,119.59,119.63,48600.0,94.983,95.0226,94.7058,94.7375,48600.0
2015-01-27 12:00:00,119.61,119.76,119.53,119.72,37400.0,94.7217,94.8405,94.6583,94.8088,37400.0
2015-01-27 12:10:00,119.71,119.9,119.68,119.79,53100.0,94.8009,94.9513,94.7771,94.8642,53100.0
2015-01-27 12:20:00,119.8,120.13,119.79,120.13,60100.0,94.8721,95.1335,94.8642,95.1335,60100.0
2015-01-27 12:30:00,120.16,120.25,120.01,120.22,47600.0,95.1572,95.2285,95.0384,95.2047,47600.0
2015-01-27 12:40:00,120.22,120.23,120.0,120.02,34100.0,95.2047,95.2127,95.0305,95.0464,34100.0
2015-01-27 12:50:00,120.02,120.33,120.02,120.33,29100.0,95.0464,95.2918,95.0464,95.2918,29100.0
2015-01-27 13:00:00,120.33,120.43,120.15,120.4,32900.0,95.2918,95.371,95.1493,95.3473,32900.0
2015-01-27 13:10:00,120.4,120.6,120.26,120.41,36700.0,95.3473,95.5057,95.2364,95.3552,36700.0
2015-01-27 13:20:00,120.4,120.69,120.4,120.62,44800.0,95.3473,95.5769,95.3473,95.5215,44800.0
2015-01-27 13:30:00,120.67,120.85,120.63,120.83,65300.0,95.5611,95.7036,95.5294,95.6878,65300.0
2015-01-27 13:40:00,120.85,120.87,120.59,120.68,61600.0,95.7036,95.7195,95.4977,95.569,61600.0
2015-01-27 13:50:00,120.71,120.73,120.59,120.73,36400.0,95.5928,95.6086,95.4977,95.6086,36400.0
2015-01-27 14:00:00,120.74,120.9,120.73,120.85,41900.0,95.6165,95.7432,95.6086,95.7036,41900.0
2015-01-27 14:10:00,120.85,121.15,120.82,121.09,54200.0,95.7036,95.9412,95.6799,95.8937,54200.0
2015-01-27 14:20:00,121.1,121.42,121.07,121.35,57800.0,95.9016,96.155,95.8779,96.0996,57800.0
2015-01-27 14:30:00,121.35,121.49,121.25,121.48,87000.0,96.0996,96.2105,96.0204,96.2026,87000.0
2015-01-27 14:40:00,121.47,121.48,121.3,121.46,61700.0,96.1946,96.2026,96.06,96.1867,61700.0
2015-01-27 14:50:00,121.46,121.62,121.34,121.37,154100.0,96.1867,96.3134,96.0917,96.1154,154100.0
2015-01-27 15:00:00,121.37,121.45,121.31,121.4,86600.0,96.1154,96.1788,96.0679,96.1392,86600.0
2015-01-27 15:10:00,121.39,121.43,121.04,121.08,85600.0,96.1313,96.163,95.8541,95.8858,85600.0
2015-01-27 15:20:00,121.09,121.11,120.82,120.84,84400.0,95.8937,95.9095,95.6799,95.6957,84400.0
2015-01-27 15:30:00,120.83,121.03,120.8,120.92,109300.0,95.6878,95.8462,95.6641,95.7591,109300.0
2015-01-27 15:40:00,120.92,121.15,120.92,121.02,124900.0,95.7591,95.9412,95.7591,95.8383,124900.0
2015-01-27 15:50:00,121.01,121.01,120.78,120.88,159200.0,95.8304,95.8304,95.6482,95.7274,159200.0
2015-01-28 09:30:00,121.68,122.09,120.67,121.3,168700.0,96.3609,96.6856,95.5611,96.06,168700.0
2015-01-28 09:40:00,121.34,121.69,121.19,121.34,102600.0,96.0917,96.3689,95.9729,96.0917,102600.0
2015-01-28 09:50:00,121.36,121.7,121.3,121.65,151900.0,96.1075,96.3768,96.06,96.3372,151900.0
2015-01-28 10:00:00,121.63,121.86,121.52,121.6,147100.0,96.3213,96.5035,96.2342,96.2976,147100.0
2015-01-28 10:10:00,121.63,121.79,121.48,121.56,78800.0,96.3213,96.4481,96.2026,96.2659,78800.0
2015-01-28 10:20:00,121.59,121.65,121.47,121.55,86900.0,96.2897,96.3372,96.1946,96.258,86900.0
2015-01-28 10:30:00,121.58,121.79,121.44,121.48,101800.0,96.2817,96.4481,96.1709,96.2026,101800.0
2015-01-28 10:40:00,121.48,121.67,121.39,121.59,83200.0,96.2026,96.353,96.1313,96.2897,83200.0
2015-01-28 10:50:00,121.58,121.72,121.41,121.5,128300.0,96.2817,96.3926,96.1471,96.2184,128300.0
2015-01-28 11:00:00,121.5,121.58,121.36,121.52,58200.0,96.2184,96.2817,96.1075,96.2342,58200.0
2015-01-28 11:10:00,121.5,121.54,121.17,121.3,97500.0,96.2184,96.2501,95.9571,96.06,97500.0
2015-01-28 11:20:00,121.3,121.49,121.15,121.47,147800.0,96.06,96.2105,95.9412,96.1946,147800.0
2015-01-28 11:30:00,121.48,121.71,121.42,121.44,86100.0,96.2026,96.3847,96.155,96.1709,86100.0
2015-01-28 11:40:00,121.44,121.79,121.42,121.7,63100.0,96.1709,96.4481,96.155,96.3768,63100.0
2015-01-28 11:50:00,121.68,121.7,121.43,121.58,70200.0,96.3609,96.3768,96.163,96.2817,70200.0
2015-01-28 12:00:00,121.56,121.77,121.56,121.59,50800.0,96.2659,96.4322,96.2659,96.2897,50800.0
2015-01-28 12:10:00,121.59,121.78,121.48,121.76,49300.0,96.2897,96.4401,96.2026,96.4243,49300.0
2015-01-28 12:20:00,121.78,121.86,121.62,121.77,39400.0,96.4401,96.5035,96.3134,96.4322,39400.0
2015-01-28 12:30:00,121.77,121.79,121.56,121.6,28900.0,96.4322,96.4481,96.2659,96.2976,28900.0
2015-01-28 12:40:00,121.6,121.66,121.51,121.58,27400.0,96.2976,96.3451,96.2263,96.2817,27400.0
2015-01-28 12:50:00,121.6,121.6,121.45,121.47,40000.0,96.2976,96.2976,96.1788,96.1946,40000.0
2015-01-28 13:00:00,121.45,121.46,121.23,121.24,25800.0,96.1788,96.1867,96.0046,96.0125,25800.0
2015-01-28 13:10:00,121.24,121.29,121.17,121.21,37800.0,96.0125,96.0521,95.9571,95.9887,37800.0
2015-01-28 13:20:00,121.21,121.29,121.18,121.26,50300.0,95.9887,96.0521,95.965,96.0283,50300.0
2015-01-28 13:30:00,121.26,121.41,121.24,121.34,38600.0,96.0283,96.1471,96.0125,96.0917,38600.0
2015-01-28 13:40:00,121.34,121.35,121.22,121.3,62300.0,96.0917,96.0996,95.9967,96.06,62300.0
2015-01-28 13:50:00,121.29,121.38,121.2,121.24,63300.0,96.0521,96.1234,95.9808,96.0125,63300.0
2015-01-28 14:00:00,121.23,121.71,121.07,121.07,87200.0,96.0046,96.3847,95.8779,95.8779,87200.0
2015-01-28 14:10:00,121.04,121.14,120.85,121.11,82700.0,95.8541,95.9333,95.7036,95.9095,82700.0
2015-01-28 14:20:00,121.13,121.22,120.83,120.92,108400.0,95.9254,95.9967,95.6878,95.7591,108400.0
2015-01-28 14:30:00,120.9,120.95,120.61,120.7,129600.0,95.7432,95.7828,95.5136,95.5849,129600.0
2015-01-28 14:40:00,120.67,120.86,120.52,120.76,67300.0,95.5611,95.7116,95.4423,95.6324,67300.0
2015-01-28 14:50:00,120.78,120.94,120.59,120.63,46100.0,95.6482,95.7749,95.4977,95.5294,46100.0
2015-01-28 15:00:00,120.63,120.77,120.51,120.52,124500.0,95.5294,95.6403,95.4344,95.4423,124500.0
2015-01-28 15:10:00,120.52,120.53,119.95,120.02,124500.0,95.4423,95.4502,94.9909,95.0464,124500.0
2015-01-28 15:20:00,120.01,120.14,119.84,119.95,105600.0,95.0384,95.1414,94.9038,94.9909,105600.0
2015-01-28 15:30:00,119.96,119.98,119.42,119.58,137100.0,94.9988,95.0147,94.5712,94.6979,137100.0
2015-01-28 15:40:00,119.55,119.6,119.09,119.34,248700.0,94.6741,94.7137,94.3099,94.5078,248700.0
2015-01-28 15:50:00,119.33,119.51,119.11,119.16,357800.0,94.4999,94.6425,94.3257,94.3653,357800.0
2015-01-29 09:30:00,119.39,119.46,118.67,118.77,159600.0,94.5474,94.6029,93.9773,94.0565,159600.0
2015-01-29 09:40:00,118.77,118.77,118.1,118.59,160300.0,94.0565,94.0565,93.5259,93.9139,160300.0
2015-01-29 09:50:00,118.69,119.06,118.37,118.68,75500.0,93.9931,94.2861,93.7397,93.9852,75500.0
2015-01-29 10:00:00,118.68,118.88,118.35,118.6,104300.0,93.9852,94.1436,93.7238,93.9218,104300.0
2015-01-29 10:10:00,118.58,118.75,118.5,118.52,94800.0,93.906,94.0406,93.8426,93.8585,94800.0
2015-01-29 10:20:00,118.52,118.77,118.47,118.72,94300.0,93.8585,94.0565,93.8189,94.0169,94300.0
2015-01-29 10:30:00,118.73,118.79,118.38,118.51,68600.0,94.0248,94.0723,93.7476,93.8506,68600.0
2015-01-29 10:40:00,118.49,118.53,117.79,118.1,138900.0,93.8347,93.8664,93.2804,93.5259,138900.0
2015-01-29 10:50:00,118.11,118.13,117.64,117.79,128700.0,93.5338,93.5496,93.1616,93.2804,128700.0
2015-01-29 11:00:00,117.79,117.85,117.57,117.81,81800.0,93.2804,93.3279,93.1061,93.2962,81800.0
2015-01-29 11:10:00,117.83,117.89,117.62,117.62,65000.0,93.312,93.3596,93.1457,93.1457,65000.0
2015-01-29 11:20:00,117.64,117.87,117.63,117.86,45900.0,93.1616,93.3437,93.1537,93.3358,45900.0
2015-01-29 11:30:00,117.86,118.25,117.85,118.25,58100.0,93.3358,93.6447,93.3279,93.6447,58100.0
2015-01-29 11:40:00,118.25,118.49,118.22,118.45,58900.0,93.6447,93.8347,93.6209,93.803,58900.0
2015-01-29 11:50:00,118.45,119.0,118.44,118.81,110400.0,93.803,94.2386,93.7951,94.0881,110400.0
2015-01-29 12:00:00,118.81,119.24,118.81,119.21,87900.0,94.0881,94.4287,94.0881,94.4049,87900.0
2015-01-29 12:10:00,119.2,119.2,118.94,119.03,26500.0,94.397,94.397,94.1911,94.2624,26500.0
2015-01-29 12:20:00,119.01,119.1,118.76,118.95,27300.0,94.2465,94.3178,94.0485,94.199,27300.0
2015-01-29 12:30:00,118.96,119.03,118.79,118.91,45400.0,94.2069,94.2624,94.0723,94.1673,45400.0
2015-01-29 12:40:00,118.92,118.93,118.6,118.76,30500.0,94.1752,94.1832,93.9218,94.0485,30500.0
2015-01-29 12:50:00,118.73,118.84,118.56,118.78,25400.0,94.0248,94.1119,93.8901,94.0644,25400.0
2015-01-29 13:00:00,118.8,118.9,118.64,118.67,28000.0,94.0802,94.1594,93.9535,93.9773,28000.0
2015-01-29 13:10:00,118.67,118.99,118.67,118.89,19500.0,93.9773,94.2307,93.9773,94.1515,19500.0
2015-01-29 13:20:00,118.89,119.02,118.89,118.98,49900.0,94.1515,94.2544,94.1515,94.2228,49900.0
2015-01-29 13:30:00,118.97,119.26,118.91,119.26,35100.0,94.2148,94.4445,94.1673,94.4445,35100.0
2015-01-29 13:40:00,119.25,119.41,119.21,119.34,28300.0,94.4366,94.5633,94.4049,94.5078,28300.0
2015-01-29 13:50:00,119.35,119.51,119.35,119.37,30200.0,94.5158,94.6425,94.5158,94.5316,30200.0
2015-01-29 14:00:00,119.38,119.66,119.33,119.45,43900.0,94.5395,94.7613,94.4999,94.595,43900.0
2015-01-29 14:10:00,119.45,119.58,119.38,119.48,51000.0,94.595,94.6979,94.5395,94.6187,51000.0
2015-01-29 14:20:00,119.48,119.83,119.47,119.77,75000.0,94.6187,94.8959,94.6108,94.8484,75000.0
2015-01-29 14:30:00,119.8,119.83,119.59,119.73,64900.0,94.8721,94.8959,94.7058,94.8167,64900.0
2015-01-29 14:40:00,119.71,119.72,119.57,119.65,40900.0,94.8009,94.8088,94.69,94.7533,40900.0
2015-01-29 14:50:00,119.6,119.68,119.45,119.63,53400.0,94.7137,94.7771,94.595,94.7375,53400.0
2015-01-29 15:00:00,119.63,119.76,119.49,119.76,56200.0,94.7375,94.8405,94.6266,94.8405,56200.0
2015-01-29 15:10:00,119.74,119.86,119.52,119.86,54900.0,94.8246,94.9196,94.6504,94.9196,54900.0
2015-01-29 15:20:00,119.85,120.1,119.81,119.99,82500.0,94.9117,95.1097,94.88,95.0226,82500.0
2015-01-29 15:30:00,119.98,120.3,119.97,120.24,78300.0,95.0147,95.2681,95.0068,95.2206,78300.0
2015-01-29 15:40:00,120.25,120.34,120.03,120.04,94600.0,95.2285,95.2998,95.0543,95.0622,94600.0
2015-01-29 15:50:00,120.07,120.15,119.99,120.13,184600.0,95.0859,95.1493,95.0226,95.1335,184600.0
2015-01-30 09:30:00,119.2,119.47,118.42,119.45,110000.0,94.397,94.6108,93.7793,94.595,110000.0
2015-01-30 09:40:00,119.43,119.92,119.05,119.7,96200.0,94.5791,94.9672,94.2782,94.7929,96200.0
2015-01-30 09:50:00,119.71,119.77,119.32,119.69,59800.0,94.8009,94.8484,94.492,94.785,59800.0
2015-01-30 10:00:00,119.71,119.8,119.31,119.32,52400.0,94.8009,94.8721,94.4841,94.492,52400.0
2015-01-30 10:10:00,119.3,119.48,119.15,119.15,58400.0,94.4762,94.6187,94.3574,94.3574,58400.0
2015-01-30 10:20:00,119.17,119.41,119.14,119.32,40600.0,94.3732,94.5633,94.3495,94.492,40600.0
2015-01-30 10:30:00,119.27,119.27,118.77,119.01,34800.0,94.4524,94.4524,94.0565,94.2465,34800.0
2015-01-30 10:40:00,119.03,119.24,118.97,119.1,44300.0,94.2624,94.4287,94.2148,94.3178,44300.0
2015-01-30 10:50:00,119.12,119.12,118.6,118.83,45300.0,94.3336,94.3336,93.9218,94.104,45300.0
2015-01-30 11:00:00,118.85,118.92,118.64,118.64,61600.0,94.1198,94.1752,93.9535,93.9535,61600.0
2015-01-30 11:10:00,118.65,118.68,118.06,118.09,155500.0,93.9614,93.9852,93.4942,93.5179,155500.0
2015-01-30 11:20:00,118.12,118.47,117.92,118.38,156800.0,93.5417,93.8189,93.3833,93.7476,156800.0
2015-01-30 11:30:00,118.36,118.48,118.31,118.38,25000.0,93.7318,93.8268,93.6922,93.7476,25000.0
2015-01-30 11:40:00,118.43,118.43,118.08,118.3,36500.0,93.7872,93.7872,93.51,93.6842,36500.0
2015-01-30 11:50:00,118.3,118.63,118.18,118.58,39700.0,93.6842,93.9456,93.5892,93.906,39700.0
2015-01-30 12:00:00,118.63,118.86,118.61,118.74,28900.0,93.9456,94.1277,93.9297,94.0327,28900.0
2015-01-30 12:10:00,118.79,119.07,118.69,119.04,21800.0,94.0723,94.294,93.9931,94.2703,21800.0
2015-01-30 12:20:00,119.05,119.1,118.93,119.02,26900.0,94.2782,94.3178,94.1832,94.2544,26900.0
2015-01-30 12:30:00,119.02,119.04,118.63,118.71,32300.0,94.2544,94.2703,93.9456,94.0089,32300.0
2015-01-30 12:40:00,118.71,118.74,118.53,118.58,26700.0,94.0089,94.0327,93.8664,93.906,26700.0
2015-01-30 12:50:00,118.56,118.63,118.23,118.3,47700.0,93.8901,93.9456,93.6288,93.6842,47700.0
2015-01-30 13:00:00,118.31,118.55,118.31,118.42,25100.0,93.6922,93.8822,93.6922,93.7793,25100.0
2015-01-30 13:10:00,118.41,118.41,118.09,118.16,44100.0,93.7714,93.7714,93.5179,93.5734,44100.0
2015-01-30 13:20:00,118.16,118.36,118.12,118.3,25600.0,93.5734,93.7318,93.5417,93.6842,25600.0
2015-01-30 13:30:00,118.29,118.49,118.23,118.32,39400.0,93.6763,93.8347,93.6288,93.7001,39400.0
2015-01-30 13:40:00,118.3,118.66,118.18,118.66,36700.0,93.6842,93.9693,93.5892,93.9693,36700.0
2015-01-30 13:50:00,118.66,118.69,118.44,118.62,40200.0,93.9693,93.9931,93.7951,93.9377,40200.0
2015-01-30 14:00:00,118.62,118.81,118.55,118.76,48400.0,93.9377,94.0881,93.8822,94.0485,48400.0
2015-01-30 14:10:00,118.76,118.76,118.57,118.76,50800.0,94.0485,94.0485,93.8981,94.0485,50800.0
2015-01-30 14:20:00,118.76,119.18,118.7,119.18,58100.0,94.0485,94.3811,94.001,94.3811,58100.0
2015-01-30 14:30:00,119.2,119.32,119.03,119.04,73800.0,94.397,94.492,94.2624,94.2703,73800.0
2015-01-30 14:40:00,119.05,119.14,118.66,118.69,54600.0,94.2782,94.3495,93.9693,93.9931,54600.0
2015-01-30 14:50:00,118.68,118.73,118.32,118.51,67900.0,93.9852,94.0248,93.7001,93.8506,67900.0
2015-01-30 15:00:00,118.54,118.69,118.0,118.13,80900.0,93.8743,93.9931,93.4467,93.5496,80900.0
2015-01-30 15:10:00,118.16,118.37,118.03,118.05,95200.0,93.5734,93.7397,93.4704,93.4863,95200.0
2015-01-30 15:20:00,118.06,118.25,117.88,118.1,137500.0,93.4942,93.6447,93.3516,93.5259,137500.0
2015-01-30 15:30:00,118.09,118.17,117.87,117.95,106200.0,93.5179,93.5813,93.3437,93.4071,106200.0
2015-01-30 15:40:00,117.95,117.95,117.48,117.54,179500.0,93.4071,93.4071,93.0349,93.0824,179500.0
2015-01-30 15:50:00,117.51,117.66,117.13,117.3,424400.0,93.0586,93.1774,92.7577,92.8923,424400.0
2015-02-02 09:30:00,118.13,118.42,117.47,118.15,113200.0,93.5496,93.7793,93.027,93.5655,113200.0
2015-02-02 09:40:00,118.15,118.58,117.79,118.42,77900.0,93.5655,93.906,93.2804,93.7793,77900.0
2015-02-02 09:50:00,118.42,118.42,117.67,117.82,72000.0,93.7793,93.7793,93.1853,93.3041,72000.0
2015-02-02 10:00:00,117.9,117.9,116.83,116.94,117200.0,93.3675,93.3675,92.5201,92.6072,117200.0
2015-02-02 10:10:00,116.89,117.21,116.7,117.13,74100.0,92.5676,92.8211,92.4172,92.7577,74100.0
2015-02-02 10:20:00,117.15,117.38,116.9,117.24,74500.0,92.7735,92.9557,92.5756,92.8448,74500.0
2015-02-02 10:30:00,117.27,117.32,116.91,117.17,60700.0,92.8686,92.9082,92.5835,92.7894,60700.0
2015-02-02 10:40:00,117.18,117.32,117.01,117.1,50600.0,92.7973,92.9082,92.6627,92.7339,50600.0
2015-02-02 10:50:00,117.08,117.52,117.04,117.39,41100.0,92.7181,93.0666,92.6864,92.9636,41100.0
2015-02-02 11:00:00,117.39,117.99,117.34,117.99,52600.0,92.9636,93.4388,92.924,93.4388,52600.0
2015-02-02 11:10:00,117.99,118.25,117.98,118.01,77500.0,93.4388,93.6447,93.4308,93.4546,77500.0
2015-02-02 11:20:00,118.0,118.24,117.89,118.24,70900.0,93.4467,93.6367,93.3596,93.6367,70900.0
2015-02-02 11:30:00,118.25,118.84,118.2,118.7,56800.0,93.6447,94.1119,93.6051,94.001,56800.0
2015-02-02 11:40:00,118.72,118.73,118.4,118.53,44200.0,94.0169,94.0248,93.7634,93.8664,44200.0
2015-02-02 11:50:00,118.52,118.59,118.24,118.24,42300.0,93.8585,93.9139,93.6367,93.6367,42300.0
2015-02-02 12:00:00,118.27,118.3,117.96,118.07,58900.0,93.6605,93.6842,93.415,93.5021,58900.0
2015-02-02 12:10:00,118.04,118.27,117.99,118.26,24300.0,93.4783,93.6605,93.4388,93.6526,24300.0
2015-02-02 12:20:00,118.24,118.27,117.83,117.89,42800.0,93.6367,93.6605,93.312,93.3596,42800.0
2015-02-02 12:30:00,117.9,118.04,117.77,118.01,32200.0,93.3675,93.4783,93.2645,93.4546,32200.0
2015-02-02 12:40:00,118.04,118.19,117.72,117.75,47300.0,93.4783,93.5971,93.2249,93.2487,47300.0
2015-02-02 12:50:00,117.78,117.84,117.53,117.55,28900.0,93.2724,93.32,93.0745,93.0903,28900.0
2015-02-02 13:00:00,117.57,117.61,117.4,117.6,37100.0,93.1061,93.1378,92.9715,93.1299,37100.0
2015-02-02 13:10:00,117.59,117.8,117.59,117.7,34400.0,93.122,93.2883,93.122,93.2091,34400.0
2015-02-02 13:20:00,117.71,118.11,117.71,117.95,30800.0,93.217,93.5338,93.217,93.4071,30800.0
2015-02-02 13:30:00,118.0,118.13,117.65,117.65,58400.0,93.4467,93.5496,93.1695,93.1695,58400.0
2015-02-02 13:40:00,117.65,117.78,117.39,117.4,62500.0,93.1695,93.2724,92.9636,92.9715,62500.0
2015-02-02 13:50:00,117.37,117.52,117.08,117.13,62900.0,92.9478,93.0666,92.7181,92.7577,62900.0
2015-02-02 14:00:00,117.12,117.42,117.07,117.25,58000.0,92.7498,92.9874,92.7102,92.8527,58000.0
2015-02-02 14:10:00,117.26,117.54,117.15,117.51,43000.0,92.8607,93.0824,92.7735,93.0586,43000.0
2015-02-02 14:20:00,117.53,117.71,117.48,117.68,38200.0,93.0745,93.217,93.0349,93.1933,38200.0
2015-02-02 14:30:00,117.69,117.77,117.3,117.33,64400.0,93.2012,93.2645,92.8923,92.9161,64400.0
2015-02-02 14:40:00,117.31,117.49,117.16,117.17,61700.0,92.9002,93.0428,92.7815,92.7894,61700.0
2015-02-02 14:50:00,117.18,117.56,117.17,117.41,83600.0,92.7973,93.0982,92.7894,92.9794,83600.0
2015-02-02 15:00:00,117.42,117.8,117.36,117.78,50100.0,92.9874,93.2883,92.9398,93.2724,50100.0
2015-02-02 15:10:00,117.8,118.12,117.75,117.89,73100.0,93.2883,93.5417,93.2487,93.3596,73100.0
2015-02-02 15:20:00,117.89,118.16,117.89,118.13,48100.0,93.3596,93.5734,93.3596,93.5496,48100.0
2015-02-02 15:30:00,118.15,118.58,118.05,118.52,94700.0,93.5655,93.906,93.4863,93.8585,94700.0
2015-02-02 15:40:00,118.52,118.96,118.52,118.85,146700.0,93.8585,94.2069,93.8585,94.1198,146700.0
2015-02-02 15:50:00,118.85,119.06,118.71,119.05,170500.0,94.1198,94.2861,94.0089,94.2782,170500.0
2015-02-03 09:30:00,120.18,120.69,119.8,120.0,154500.0,95.1731,95.5769,94.8721,95.0305,154500.0
2015-02-03 09:40:00,120.04,120.99,119.9,120.78,105200.0,95.0622,95.8145,94.9513,95.6482,105200.0
2015-02-03 09:50:00,120.81,120.93,120.56,120.92,105400.0,95.672,95.767,95.474,95.7591,105400.0
2015-02-03 10:00:00,120.92,120.98,120.46,120.65,85500.0,95.7591,95.8066,95.3948,95.5453,85500.0
2015-02-03 10:10:00,120.68,120.81,120.29,120.67,127500.0,95.569,95.672,95.2602,95.5611,127500.0
2015-02-03 10:20:00,120.66,120.86,120.55,120.77,110300.0,95.5532,95.7116,95.4661,95.6403,110300.0
2015-02-03 10:30:00,120.8,120.87,120.57,120.8,78800.0,95.6641,95.7195,95.4819,95.6641,78800.0
2015-02-03 10:40:00,120.84,121.08,120.68,120.9,93600.0,95.6957,95.8858,95.569,95.7432,93600.0
2015-02-03 10:50:00,120.92,120.93,120.27,120.35,90900.0,95.7591,95.767,95.2443,95.3077,90900.0
2015-02-03 11:00:00,120.35,120.45,120.07,120.44,94400.0,95.3077,95.3869,95.0859,95.379,94400.0
2015-02-03 11:10:00,120.44,120.87,120.3,120.87,52800.0,95.379,95.7195,95.2681,95.7195,52800.0
2015-02-03 11:20:00,120.85,121.01,120.75,120.82,84000.0,95.7036,95.8304,95.6245,95.6799,84000.0
2015-02-03 11:30:00,120.82,121.05,120.7,120.97,79600.0,95.6799,95.862,95.5849,95.7987,79600.0
2015-02-03 11:40:00,120.97,121.05,120.68,120.85,48900.0,95.7987,95.862,95.569,95.7036,48900.0
2015-02-03 11:50:00,120.84,120.9,120.37,120.37,42700.0,95.6957,95.7432,95.3235,95.3235,42700.0
2015-02-03 12:00:00,120.35,120.53,120.21,120.48,39700.0,95.3077,95.4502,95.1968,95.4106,39700.0
2015-02-03 12:10:00,120.49,120.77,120.47,120.64,30000.0,95.4186,95.6403,95.4027,95.5373,30000.0
2015-02-03 12:20:00,120.63,120.74,120.55,120.68,28400.0,95.5294,95.6165,95.4661,95.569,28400.0
2015-02-03 12:30:00,120.7,120.74,120.5,120.68,32800.0,95.5849,95.6165,95.4265,95.569,32800.0
2015-02-03 12:40:00,120.71,120.93,120.67,120.91,35900.0,95.5928,95.767,95.5611,95.7512,35900.0
2015-02-03 12:50:00,120.9,121.03,120.73,120.81,41200.0,95.7432,95.8462,95.6086,95.672,41200.0
2015-02-03 13:00:00,120.81,120.91,120.73,120.85,37200.0,95.672,95.7512,95.6086,95.7036,37200.0
2015-02-03 13:10:00,120.84,121.04,120.8,120.95,54200.0,95.6957,95.8541,95.6641,95.7828,54200.0
2015-02-03 13:20:00,120.96,121.25,120.96,121.17,45200.0,95.7908,96.0204,95.7908,95.9571,45200.0
2015-02-03 13:30:00,121.2,121.44,121.16,121.23,64400.0,95.9808,96.1709,95.9491,96.0046,64400.0
2015-02-03 13:40:00,121.25,121.47,121.19,121.4,46200.0,96.0204,96.1946,95.9729,96.1392,46200.0
2015-02-03 13:50:00,121.38,121.88,121.36,121.86,81700.0,96.1234,96.5193,96.1075,96.5035,81700.0
2015-02-03 14:00:00,121.86,122.0,121.74,121.74,122500.0,96.5035,96.6144,96.4085,96.4085,122500.0
2015-02-03 14:10:00,121.75,121.83,121.59,121.63,65600.0,96.4164,96.4797,96.2897,96.3213,65600.0
2015-02-03 14:20:00,121.65,121.72,121.42,121.45,50900.0,96.3372,96.3926,96.155,96.1788,50900.0
2015-02-03 14:30:00,121.46,121.51,121.17,121.25,49100.0,96.1867,96.2263,95.9571,96.0204,49100.0
2015-02-03 14:40:00,121.25,121.41,121.14,121.35,47900.0,96.0204,96.1471,95.9333,96.0996,47900.0
2015-02-03 14:50:00,121.34,121.63,121.31,121.63,36400.0,96.0917,96.3213,96.0679,96.3213,36400.0
2015-02-03 15:00:00,121.63,121.77,121.53,121.61,51100.0,96.3213,96.4322,96.2422,96.3055,51100.0
2015-02-03 15:10:00,121.6,121.7,121.45,121.58,48200.0,96.2976,96.3768,96.1788,96.2817,48200.0
2015-02-03 15:20:00,121.6,121.7,121.49,121.59,73700.0,96.2976,96.3768,96.2105,96.2897,73700.0
2015-02-03 15:30:00,121.61,121.73,121.43,121.68,96600.0,96.3055,96.4005,96.163,96.3609,96600.0
2015-02-03 15:40:00,121.69,121.84,121.63,121.75,92100.0,96.3689,96.4876,96.3213,96.4164,92100.0
2015-02-03 15:50:00,121.75,121.88,121.72,121.78,205000.0,96.4164,96.5193,96.3926,96.4401,205000.0
2015-02-04 09:30:00,121.09,121.35,120.66,120.87,69600.0,95.8937,96.0996,95.5532,95.7195,69600.0
2015-02-04 09:40:00,120.76,121.21,120.59,120.68,43600.0,95.6324,95.9887,95.4977,95.569,43600.0
2015-02-04 09:50:00,120.76,120.95,120.62,120.66,55500.0,95.6324,95.7828,95.5215,95.5532,55500.0
2015-02-04 10:00:00,120.67,120.93,120.59,120.78,67600.0,95.5611,95.767,95.4977,95.6482,67600.0
2015-02-04 10:10:00,120.76,120.85,120.57,120.72,71300.0,95.6324,95.7036,95.4819,95.6007,71300.0
2015-02-04 10:20:00,120.73,120.78,120.5,120.53,52200.0,95.6086,95.6482,95.4265,95.4502,52200.0
2015-02-04 10:30:00,120.51,120.58,120.22,120.58,87500.0,95.4344,95.4898,95.2047,95.4898,87500.0
2015-02-04 10:40:00,120.58,120.93,120.45,120.87,87500.0,95.4898,95.767,95.3869,95.7195,87500.0
2015-02-04 10:50:00,120.88,120.98,120.72,120.89,73100.0,95.7274,95.8066,95.6007,95.7353,73100.0
2015-02-04 11:00:00,120.87,120.97,120.59,120.85,53900.0,95.7195,95.7987,95.4977,95.7036,53900.0
2015-02-04 11:10:00,120.86,120.87,120.46,120.54,79900.0,95.7116,95.7195,95.3948,95.4582,79900.0
2015-02-04 11:20:00,120.56,120.77,120.56,120.75,50700.0,95.474,95.6403,95.474,95.6245,50700.0
2015-02-04 11:30:00,120.76,121.02,120.71,120.98,61700.0,95.6324,95.8383,95.5928,95.8066,61700.0
2015-02-04 11:40:00,120.96,121.03,120.9,120.96,66600.0,95.7908,95.8462,95.7432,95.7908,66600.0
2015-02-04 11:50:00,120.97,120.98,120.73,120.74,45100.0,95.7987,95.8066,95.6086,95.6165,45100.0
2015-02-04 12:00:00,120.74,120.84,120.68,120.83,31800.0,95.6165,95.6957,95.569,95.6878,31800.0
2015-02-04 12:10:00,120.83,120.83,120.47,120.5,34200.0,95.6878,95.6878,95.4027,95.4265,34200.0
2015-02-04 12:20:00,120.51,120.71,120.45,120.48,38100.0,95.4344,95.5928,95.3869,95.4106,38100.0
2015-02-04 12:30:00,120.44,120.49,120.26,120.28,53500.0,95.379,95.4186,95.2364,95.2523,53500.0
2015-02-04 12:40:00,120.28,120.34,120.14,120.24,57800.0,95.2523,95.2998,95.1414,95.2206,57800.0
2015-02-04 12:50:00,120.24,120.48,120.24,120.39,30600.0,95.2206,95.4106,95.2206,95.3394,30600.0
2015-02-04 13:00:00,120.41,120.55,120.36,120.52,31700.0,95.3552,95.4661,95.3156,95.4423,31700.0
2015-02-04 13:10:00,120.53,120.57,120.45,120.47,26500.0,95.4502,95.4819,95.3869,95.4027,26500.0
2015-02-04 13:20:00,120.48,120.66,120.43,120.65,24400.0,95.4106,95.5532,95.371,95.5453,24400.0
2015-02-04 13:30:00,120.64,120.69,120.55,120.61,24200.0,95.5373,95.5769,95.4661,95.5136,24200.0
2015-02-04 13:40:00,120.61,120.62,120.48,120.49,23600.0,95.5136,95.5215,95.4106,95.4186,23600.0
2015-02-04 13:50:00,120.47,120.58,120.36,120.36,35700.0,95.4027,95.4898,95.3156,95.3156,35700.0
2015-02-04 14:00:00,120.38,120.54,120.3,120.34,37600.0,95.3314,95.4582,95.2681,95.2998,37600.0
2015-02-04 14:10:00,120.36,120.52,120.29,120.36,37200.0,95.3156,95.4423,95.2602,95.3156,37200.0
2015-02-04 14:20:00,120.35,120.6,120.34,120.53,35200.0,95.3077,95.5057,95.2998,95.4502,35200.0
2015-02-04 14:30:00,120.52,120.63,120.42,120.61,64900.0,95.4423,95.5294,95.3631,95.5136,64900.0
2015-02-04 14:40:00,120.61,120.63,120.48,120.59,112200.0,95.5136,95.5294,95.4106,95.4977,112200.0
2015-02-04 14:50:00,120.57,120.75,120.46,120.71,40800.0,95.4819,95.6245,95.3948,95.5928,40800.0
2015-02-04 15:00:00,120.71,120.75,120.57,120.75,38700.0,95.5928,95.6245,95.4819,95.6245,38700.0
2015-02-04 15:10:00,120.77,120.95,120.66,120.9,38100.0,95.6403,95.7828,95.5532,95.7432,38100.0
2015-02-04 15:20:00,120.88,121.14,120.8,121.13,90200.0,95.7274,95.9333,95.6641,95.9254,90200.0
2015-02-04 15:30:00,121.14,121.36,120.89,120.89,99800.0,95.9333,96.1075,95.7353,95.7353,99800.0
2015-02-04 15:40:00,120.88,120.95,119.92,120.25,183300.0,95.7274,95.7828,94.9672,95.2285,183300.0
2015-02-04 15:50:00,120.26,120.44,120.0,120.44,267600.0,95.2364,95.379,95.0305,95.379,267600.0
2015-02-05 09:30:00,121.39,121.64,121.03,121.35,98300.0,96.1313,96.3293,95.8462,96.0996,98300.0
2015-02-05 09:40:00,121.38,122.17,121.16,122.12,86400.0,96.1234,96.749,95.9491,96.7094,86400.0
2015-02-05 09:50:00,122.16,122.46,122.06,122.16,99500.0,96.7411,96.9786,96.6619,96.7411,99500.0
2015-02-05 10:00:00,122.19,122.41,121.92,122.11,66100.0,96.7648,96.939,96.551,96.7015,66100.0
2015-02-05 10:10:00,122.14,122.48,122.05,122.39,101300.0,96.7252,96.9945,96.654,96.9232,101300.0
2015-02-05 10:20:00,122.42,122.5,122.23,122.31,62000.0,96.947,97.0103,96.7965,96.8599,62000.0
2015-02-05 10:30:00,122.3,122.49,122.18,122.45,65000.0,96.8519,97.0024,96.7569,96.9707,65000.0
2015-02-05 10:40:00,122.47,122.58,122.31,122.5,46700.0,96.9866,97.0737,96.8599,97.0103,46700.0
2015-02-05 10:50:00,122.5,122.56,122.21,122.21,50300.0,97.0103,97.0578,96.7807,96.7807,50300.0
2015-02-05 11:00:00,122.23,122.3,122.02,122.14,58700.0,96.7965,96.8519,96.6302,96.7252,58700.0
2015-02-05 11:10:00,122.14,122.21,121.66,121.75,78900.0,96.7252,96.7807,96.3451,96.4164,78900.0
2015-02-05 11:20:00,121.73,121.97,121.59,121.91,49200.0,96.4005,96.5906,96.2897,96.5431,49200.0
2015-02-05 11:30:00,121.91,122.09,121.84,122.04,43800.0,96.5431,96.6856,96.4876,96.646,43800.0
2015-02-05 11:40:00,122.05,122.09,121.82,122.0,46300.0,96.654,96.6856,96.4718,96.6144,46300.0
2015-02-05 11:50:00,122.02,122.11,121.92,122.07,36600.0,96.6302,96.7015,96.551,96.6698,36600.0
2015-02-05 12:00:00,122.06,122.08,121.81,121.82,43200.0,96.6619,96.6777,96.4639,96.4718,43200.0
2015-02-05 12:10:00,121.84,121.98,121.81,121.88,32900.0,96.4876,96.5985,96.4639,96.5193,32900.0
2015-02-05 12:20:00,121.91,122.0,121.84,121.86,22800.0,96.5431,96.6144,96.4876,96.5035,22800.0
2015-02-05 12:30:00,121.87,122.04,121.85,122.02,42700.0,96.5114,96.646,96.4956,96.6302,42700.0
2015-02-05 12:40:00,122.04,122.31,122.04,122.28,81300.0,96.646,96.8599,96.646,96.8361,81300.0
2015-02-05 12:50:00,122.27,122.33,122.01,122.14,48300.0,96.8282,96.8757,96.6223,96.7252,48300.0
2015-02-05 13:00:00,122.15,122.28,122.12,122.25,31900.0,96.7331,96.8361,96.7094,96.8123,31900.0
2015-02-05 13:10:00,122.25,122.47,122.21,122.42,58200.0,96.8123,96.9866,96.7807,96.947,58200.0
2015-02-05 13:20:00,122.42,122.55,122.41,122.54,48100.0,96.947,97.0499,96.939,97.042,48100.0
2015-02-05 13:30:00,122.54,122.69,122.42,122.6,70500.0,97.042,97.1608,96.947,97.0895,70500.0
2015-02-05 13:40:00,122.59,122.86,122.59,122.84,46300.0,97.0816,97.2954,97.0816,97.2796,46300.0
2015-02-05 13:50:00,122.84,122.95,122.77,122.87,79500.0,97.2796,97.3667,97.2241,97.3033,79500.0
2015-02-05 14:00:00,122.89,122.89,122.58,122.73,65800.0,97.3192,97.3192,97.0737,97.1925,65800.0
2015-02-05 14:10:00,122.73,122.9,122.7,122.85,66900.0,97.1925,97.3271,97.1687,97.2875,66900.0
2015-02-05 14:20:00,122.85,122.88,122.61,122.7,59700.0,97.2875,97.3112,97.0974,97.1687,59700.0
2015-02-05 14:30:00,122.7,122.8,122.58,122.76,49200.0,97.1687,97.2479,97.0737,97.2162,49200.0
2015-02-05 14:40:00,122.76,122.76,122.39,122.43,43300.0,97.2162,97.2162,96.9232,96.9549,43300.0
2015-02-05 14:50:00,122.44,122.67,122.43,122.66,33300.0,96.9628,97.1449,96.9549,97.137,33300.0
2015-02-05 15:00:00,122.68,122.85,122.65,122.76,92300.0,97.1529,97.2875,97.1291,97.2162,92300.0
2015-02-05 15:10:00,122.76,122.82,122.71,122.82,74400.0,97.2162,97.2637,97.1766,97.2637,74400.0
2015-02-05 15:20:00,122.82,123.08,122.81,123.05,105800.0,97.2637,97.4696,97.2558,97.4459,105800.0
2015-02-05 15:30:00,123.04,123.11,122.88,123.03,135900.0,97.438,97.4934,97.3112,97.43,135900.0
2015-02-05 15:40:00,123.03,123.08,122.71,122.73,96900.0,97.43,97.4696,97.1766,97.1925,96900.0
2015-02-05 15:50:00,122.74,122.91,122.7,122.82,183800.0,97.2004,97.335,97.1687,97.2637,183800.0
2015-02-06 09:30:00,123.0,123.32,122.75,122.98,108900.0,97.4063,97.6597,97.2083,97.3904,108900.0
2015-02-06 09:40:00,123.03,123.12,122.43,122.64,67400.0,97.43,97.5013,96.9549,97.1212,67400.0
2015-02-06 09:50:00,122.64,122.69,122.38,122.45,77800.0,97.1212,97.1608,96.9153,96.9707,77800.0
2015-02-06 10:00:00,122.46,122.59,122.21,122.47,84200.0,96.9786,97.0816,96.7807,96.9866,84200.0
2015-02-06 10:10:00,122.46,122.86,122.43,122.8,54800.0,96.9786,97.2954,96.9549,97.2479,54800.0
2015-02-06 10:20:00,122.8,122.88,122.68,122.69,52700.0,97.2479,97.3112,97.1529,97.1608,52700.0
2015-02-06 10:30:00,122.68,122.7,122.54,122.61,68700.0,97.1529,97.1687,97.042,97.0974,68700.0
2015-02-06 10:40:00,122.61,122.91,122.61,122.89,57600.0,97.0974,97.335,97.0974,97.3192,57600.0
2015-02-06 10:50:00,122.9,123.09,122.88,123.03,74000.0,97.3271,97.4775,97.3112,97.43,74000.0
2015-02-06 11:00:00,123.02,123.13,122.7,122.77,63600.0,97.4221,97.5092,97.1687,97.2241,63600.0
2015-02-06 11:10:00,122.8,122.92,122.7,122.88,41800.0,97.2479,97.3429,97.1687,97.3112,41800.0
2015-02-06 11:20:00,122.88,122.98,122.76,122.98,35600.0,97.3112,97.3904,97.2162,97.3904,35600.0
2015-02-06 11:30:00,122.97,123.0,122.69,122.73,46900.0,97.3825,97.4063,97.1608,97.1925,46900.0
2015-02-06 11:40:00,122.72,123.01,122.7,123.01,31300.0,97.1845,97.4142,97.1687,97.4142,31300.0
2015-02-06 11:50:00,123.02,123.15,122.94,123.06,39500.0,97.4221,97.5251,97.3588,97.4538,39500.0
2015-02-06 12:00:00,123.07,123.25,123.07,123.16,44000.0,97.4617,97.6043,97.4617,97.533,44000.0
2015-02-06 12:10:00,123.18,123.24,123.04,123.05,33600.0,97.5488,97.5963,97.438,97.4459,33600.0
2015-02-06 12:20:00,123.05,123.09,122.88,122.89,34100.0,97.4459,97.4775,97.3112,97.3192,34100.0
2015-02-06 12:30:00,122.87,122.95,122.78,122.79,36400.0,97.3033,97.3667,97.2321,97.24,36400.0
2015-02-06 12:40:00,122.79,122.81,122.26,122.56,51000.0,97.24,97.2558,96.8203,97.0578,51000.0
2015-02-06 12:50:00,122.59,122.82,122.48,122.82,47400.0,97.0816,97.2637,96.9945,97.2637,47400.0
2015-02-06 13:00:00,122.83,122.83,122.36,122.46,36900.0,97.2717,97.2717,96.8994,96.9786,36900.0
2015-02-06 13:10:00,122.45,122.47,122.09,122.16,39000.0,96.9707,96.9866,96.6856,96.7411,39000.0
2015-02-06 13:20:00,122.17,122.2,121.62,121.78,55700.0,96.749,96.7727,96.3134,96.4401,55700.0
2015-02-06 13:30:00,121.81,121.92,121.69,121.88,52000.0,96.4639,96.551,96.3689,96.5193,52000.0
2015-02-06 13:40:00,121.89,122.28,121.89,122.21,32400.0,96.5272,96.8361,96.5272,96.7807,32400.0
2015-02-06 13:50:00,122.23,122.29,122.13,122.25,46000.0,96.7965,96.844,96.7173,96.8123,46000.0
2015-02-06 14:00:00,122.26,122.34,122.07,122.13,33200.0,96.8203,96.8836,96.6698,96.7173,33200.0
2015-02-06 14:10:00,122.09,122.26,122.07,122.18,32200.0,96.6856,96.8203,96.6698,96.7569,32200.0
2015-02-06 14:20:00,122.19,122.27,122.11,122.22,29600.0,96.7648,96.8282,96.7015,96.7886,29600.0
2015-02-06 14:30:00,122.22,122.38,122.12,122.3,63600.0,96.7886,96.9153,96.7094,96.8519,63600.0
2015-02-06 14:40:00,122.29,122.39,122.11,122.28,70000.0,96.844,96.9232,96.7015,96.8361,70000.0
2015-02-06 14:50:00,122.26,122.31,121.73,121.73,57900.0,96.8203,96.8599,96.4005,96.4005,57900.0
2015-02-06 15:00:00,121.75,121.79,121.41,121.64,85800.0,96.4164,96.4481,96.1471,96.3293,85800.0
2015-02-06 15:10:00,121.63,121.82,121.5,121.61,100900.0,96.3213,96.4718,96.2184,96.3055,100900.0
2015-02-06 15:20:00,121.56,121.77,121.42,121.46,67600.0,96.2659,96.4322,96.155,96.1867,67600.0
2015-02-06 15:30:00,121.45,121.66,121.36,121.64,78900.0,96.1788,96.3451,96.1075,96.3293,78900.0
2015-02-06 15:40:00,121.65,121.69,121.33,121.46,147800.0,96.3372,96.3689,96.0838,96.1867,147800.0
2015-02-06 15:50:00,121.47,121.83,121.4,121.81,171300.0,96.1946,96.4797,96.1392,96.4639,171300.0
2015-02-09 09:30:00,121.53,121.77,120.78,121.67,156100.0,96.2422,96.4322,95.6482,96.353,156100.0
2015-02-09 09:40:00,121.76,121.88,121.21,121.58,59000.0,96.4243,96.5193,95.9887,96.2817,59000.0
2015-02-09 09:50:00,121.61,122.01,121.55,121.71,63200.0,96.3055,96.6223,96.258,96.3847,63200.0
2015-02-09 10:00:00,121.71,121.9,121.45,121.54,56300.0,96.3847,96.5352,96.1788,96.2501,56300.0
2015-02-09 10:10:00,121.54,121.98,121.49,121.91,35300.0,96.2501,96.5985,96.2105,96.5431,35300.0
2015-02-09 10:20:00,121.91,121.94,121.29,121.36,88100.0,96.5431,96.5668,96.0521,96.1075,88100.0
2015-02-09 10:30:00,121.36,121.37,120.8,120.8,120700.0,96.1075,96.1154,95.6641,95.6641,120700.0
2015-02-09 10:40:00,120.78,120.79,120.16,120.16,160600.0,95.6482,95.6561,95.1572,95.1572,160600.0
2015-02-09 10:50:00,120.16,120.67,120.15,120.28,116600.0,95.1572,95.5611,95.1493,95.2523,116600.0
2015-02-09 11:00:00,120.28,120.64,120.27,120.6,64800.0,95.2523,95.5373,95.2443,95.5057,64800.0
2015-02-09 11:10:00,120.61,120.68,120.32,120.5,82600.0,95.5136,95.569,95.2839,95.4265,82600.0
2015-02-09 11:20:00,120.51,120.82,120.5,120.61,68200.0,95.4344,95.6799,95.4265,95.5136,68200.0
2015-02-09 11:30:00,120.63,120.66,120.35,120.39,56000.0,95.5294,95.5532,95.3077,95.3394,56000.0
2015-02-09 11:40:00,120.37,120.41,120.22,120.27,60100.0,95.3235,95.3552,95.2047,95.2443,60100.0
2015-02-09 11:50:00,120.26,120.32,120.18,120.2,59400.0,95.2364,95.2839,95.1731,95.1889,59400.0
2015-02-09 12:00:00,120.22,120.29,120.1,120.2,62900.0,95.2047,95.2602,95.1097,95.1889,62900.0
2015-02-09 12:10:00,120.19,120.26,120.04,120.07,58300.0,95.181,95.2364,95.0622,95.0859,58300.0
2015-02-09 12:20:00,120.08,120.11,119.85,120.01,90200.0,95.0939,95.1176,94.9117,95.0384,90200.0
2015-02-09 12:30:00,120.01,120.29,120.0,120.22,64700.0,95.0384,95.2602,95.0305,95.2047,64700.0
2015-02-09 12:40:00,120.22,120.23,119.87,119.99,60300.0,95.2047,95.2127,94.9276,95.0226,60300.0
2015-02-09 12:50:00,120.01,120.07,119.72,119.8,81100.0,95.0384,95.0859,94.8088,94.8721,81100.0
2015-02-09 13:00:00,119.8,119.93,119.72,119.75,59900.0,94.8721,94.9751,94.8088,94.8325,59900.0
2015-02-09 13:10:00,119.73,119.85,119.7,119.71,52600.0,94.8167,94.9117,94.7929,94.8009,52600.0
2015-02-09 13:20:00,119.71,119.87,119.65,119.65,99600.0,94.8009,94.9276,94.7533,94.7533,99600.0
2015-02-09 13:30:00,119.66,119.66,119.25,119.35,147300.0,94.7613,94.7613,94.4366,94.5158,147300.0
2015-02-09 13:40:00,119.38,119.55,119.18,119.25,64700.0,94.5395,94.6741,94.3811,94.4366,64700.0
2015-02-09 13:50:00,119.25,119.33,118.95,118.97,184400.0,94.4366,94.4999,94.199,94.2148,184400.0
2015-02-09 14:00:00,118.97,119.26,118.96,119.15,80100.0,94.2148,94.4445,94.2069,94.3574,80100.0
2015-02-09 14:10:00,119.17,119.22,119.03,119.07,70900.0,94.3732,94.4128,94.2624,94.294,70900.0
2015-02-09 14:20:00,119.08,119.18,118.96,119.05,103100.0,94.3019,94.3811,94.2069,94.2782,103100.0
2015-02-09 14:30:00,119.06,119.39,119.01,119.37,92200.0,94.2861,94.5474,94.2465,94.5316,92200.0
2015-02-09 14:40:00,119.39,119.44,119.2,119.25,47700.0,94.5474,94.587,94.397,94.4366,47700.0
2015-02-09 14:50:00,119.26,119.42,119.12,119.27,63600.0,94.4445,94.5712,94.3336,94.4524,63600.0
2015-02-09 15:00:00,119.3,119.31,119.03,119.16,88000.0,94.4762,94.4841,94.2624,94.3653,88000.0
2015-02-09 15:10:00,119.16,119.26,119.06,119.07,64900.0,94.3653,94.4445,94.2861,94.294,64900.0
2015-02-09 15:20:00,119.06,119.29,119.02,119.18,110600.0,94.2861,94.4683,94.2544,94.3811,110600.0
2015-02-09 15:30:00,119.18,119.27,119.0,119.2,133100.0,94.3811,94.4524,94.2386,94.397,133100.0
2015-02-09 15:40:00,119.19,119.49,119.17,119.4,156100.0,94.3891,94.6266,94.3732,94.5554,156100.0
2015-02-09 15:50:00,119.4,119.48,119.29,119.43,277800.0,94.5554,94.6187,94.4683,94.5791,277800.0
2015-02-10 09:30:00,119.78,120.95,119.61,119.86,142800.0,94.8563,95.7828,94.7217,94.9196,142800.0
2015-02-10 09:40:00,119.83,119.88,119.33,119.73,135000.0,94.8959,94.9355,94.4999,94.8167,135000.0
2015-02-10 09:50:00,119.74,119.93,119.02,119.02,117100.0,94.8246,94.9751,94.2544,94.2544,117100.0
2015-02-10 10:00:00,119.03,119.36,119.0,119.29,123300.0,94.2624,94.5237,94.2386,94.4683,123300.0
2015-02-10 10:10:00,119.31,119.66,119.27,119.37,76400.0,94.4841,94.7613,94.4524,94.5316,76400.0
2015-02-10 10:20:00,119.4,119.48,119.04,119.06,102300.0,94.5554,94.6187,94.2703,94.2861,102300.0
2015-02-10 10:30:00,119.06,119.09,118.85,119.02,95500.0,94.2861,94.3099,94.1198,94.2544,95500.0
2015-02-10 10:40:00,119.01,119.16,118.76,118.79,162000.0,94.2465,94.3653,94.0485,94.0723,162000.0
2015-02-10 10:50:00,118.79,119.26,118.76,119.24,109100.0,94.0723,94.4445,94.0485,94.4287,109100.0
2015-02-10 11:00:00,119.24,119.46,119.14,119.45,131200.0,94.4287,94.6029,94.3495,94.595,131200.0
2015-02-10 11:10:00,119.43,119.57,119.19,119.53,82100.0,94.5791,94.69,94.3891,94.6583,82100.0
2015-02-10 11:20:00,119.54,119.66,119.42,119.49,62500.0,94.6662,94.7613,94.5712,94.6266,62500.0
2015-02-10 11:30:00,119.48,119.73,119.48,119.64,64000.0,94.6187,94.8167,94.6187,94.7454,64000.0
2015-02-10 11:40:00,119.64,119.86,119.63,119.84,76100.0,94.7454,94.9196,94.7375,94.9038,76100.0
2015-02-10 11:50:00,119.86,120.05,119.81,119.85,54200.0,94.9196,95.0701,94.88,94.9117,54200.0
2015-02-10 12:00:00,119.84,119.84,119.48,119.71,52700.0,94.9038,94.9038,94.6187,94.8009,52700.0
2015-02-10 12:10:00,119.71,119.89,119.68,119.88,64200.0,94.8009,94.9434,94.7771,94.9355,64200.0
2015-02-10 12:20:00,119.89,120.01,119.8,119.84,38600.0,94.9434,95.0384,94.8721,94.9038,38600.0
2015-02-10 12:30:00,119.84,119.85,119.61,119.79,46400.0,94.9038,94.9117,94.7217,94.8642,46400.0
2015-02-10 12:40:00,119.8,119.81,119.65,119.78,41100.0,94.8721,94.88,94.7533,94.8563,41100.0
2015-02-10 12:50:00,119.77,119.85,119.65,119.73,35400.0,94.8484,94.9117,94.7533,94.8167,35400.0
2015-02-10 13:00:00,119.73,119.77,119.62,119.71,39600.0,94.8167,94.8484,94.7296,94.8009,39600.0
2015-02-10 13:10:00,119.71,119.91,119.7,119.87,32700.0,94.8009,94.9592,94.7929,94.9276,32700.0
2015-02-10 13:20:00,119.86,119.86,119.57,119.8,31900.0,94.9196,94.9196,94.69,94.8721,31900.0
2015-02-10 13:30:00,119.81,119.87,119.72,119.78,44800.0,94.88,94.9276,94.8088,94.8563,44800.0
2015-02-10 13:40:00,119.79,119.85,119.6,119.78,33700.0,94.8642,94.9117,94.7137,94.8563,33700.0
2015-02-10 13:50:00,119.78,119.84,119.62,119.63,42800.0,94.8563,94.9038,94.7296,94.7375,42800.0
2015-02-10 14:00:00,119.63,119.71,119.55,119.67,45600.0,94.7375,94.8009,94.6741,94.7692,45600.0
2015-02-10 14:10:00,119.67,119.71,119.55,119.7,42100.0,94.7692,94.8009,94.6741,94.7929,42100.0
2015-02-10 14:20:00,119.72,119.83,119.58,119.83,54700.0,94.8088,94.8959,94.6979,94.8959,54700.0
2015-02-10 14:30:00,119.83,120.58,119.83,120.53,110600.0,94.8959,95.4898,94.8959,95.4502,110600.0
2015-02-10 14:40:00,120.54,120.62,120.43,120.43,96200.0,95.4582,95.5215,95.371,95.371,96200.0
2015-02-10 14:50:00,120.43,120.86,120.3,120.86,86200.0,95.371,95.7116,95.2681,95.7116,86200.0
2015-02-10 15:00:00,120.87,120.88,120.6,120.66,55700.0,95.7195,95.7274,95.5057,95.5532,55700.0
2015-02-10 15:10:00,120.69,120.91,120.69,120.82,61100.0,95.5769,95.7512,95.5769,95.6799,61100.0
2015-02-10 15:20:00,120.82,121.04,120.79,121.04,82500.0,95.6799,95.8541,95.6561,95.8541,82500.0
2015-02-10 15:30:00,121.03,121.1,120.87,120.94,96600.0,95.8462,95.9016,95.7195,95.7749,96600.0
2015-02-10 15:40:00,120.95,121.06,120.81,120.82,141200.0,95.7828,95.87,95.672,95.6799,141200.0
2015-02-10 15:50:00,120.82,120.93,120.63,120.81,258500.0,95.6799,95.767,95.5294,95.672,258500.0
2015-02-11 09:30:00,121.0,121.01,120.58,120.76,98800.0,95.8224,95.8304,95.4898,95.6324,98800.0
2015-02-11 09:40:00,120.74,121.46,120.73,121.45,76200.0,95.6165,96.1867,95.6086,96.1788,76200.0
2015-02-11 09:50:00,121.47,122.34,121.3,122.28,145900.0,96.1946,96.8836,96.06,96.8361,145900.0
2015-02-11 10:00:00,122.26,122.3,121.86,121.95,130300.0,96.8203,96.8519,96.5035,96.5748,130300.0
2015-02-11 10:10:00,121.95,121.96,121.65,121.85,128200.0,96.5748,96.5827,96.3372,96.4956,128200.0
2015-02-11 10:20:00,121.82,121.89,121.7,121.81,76100.0,96.4718,96.5272,96.3768,96.4639,76100.0
2015-02-11 10:30:00,121.8,122.03,121.7,122.0,102100.0,96.456,96.6381,96.3768,96.6144,102100.0
2015-02-11 10:40:00,122.01,122.21,121.95,122.01,59400.0,96.6223,96.7807,96.5748,96.6223,59400.0
2015-02-11 10:50:00,122.03,122.38,122.03,122.3,134500.0,96.6381,96.9153,96.6381,96.8519,134500.0
2015-02-11 11:00:00,122.3,122.7,122.29,122.52,78600.0,96.8519,97.1687,96.844,97.0262,78600.0
2015-02-11 11:10:00,122.52,122.66,122.23,122.25,76500.0,97.0262,97.137,96.7965,96.8123,76500.0
2015-02-11 11:20:00,122.26,122.26,122.04,122.13,56300.0,96.8203,96.8203,96.646,96.7173,56300.0
2015-02-11 11:30:00,122.12,122.12,121.89,122.11,51600.0,96.7094,96.7094,96.5272,96.7015,51600.0
2015-02-11 11:40:00,122.11,122.22,121.97,122.12,42000.0,96.7015,96.7886,96.5906,96.7094,42000.0
2015-02-11 11:50:00,122.14,122.36,122.11,122.19,45100.0,96.7252,96.8994,96.7015,96.7648,45100.0
2015-02-11 12:00:00,122.18,122.25,122.09,122.19,39700.0,96.7569,96.8123,96.6856,96.7648,39700.0
2015-02-11 12:10:00,122.17,122.33,122.13,122.28,89000.0,96.749,96.8757,96.7173,96.8361,89000.0
2015-02-11 12:20:00,122.28,122.39,122.24,122.3,35000.0,96.8361,96.9232,96.8044,96.8519,35000.0
2015-02-11 12:30:00,122.31,122.45,122.29,122.43,35400.0,96.8599,96.9707,96.844,96.9549,35400.0
2015-02-11 12:40:00,122.44,122.44,121.94,122.05,71000.0,96.9628,96.9628,96.5668,96.654,71000.0
2015-02-11 12:50:00,122.04,122.1,121.83,121.89,71500.0,96.646,96.6935,96.4797,96.5272,71500.0
2015-02-11 13:00:00,121.91,121.99,121.73,121.84,52300.0,96.5431,96.6064,96.4005,96.4876,52300.0
2015-02-11 13:10:00,121.85,121.88,121.51,121.54,75100.0,96.4956,96.5193,96.2263,96.2501,75100.0
2015-02-11 13:20:00,121.53,121.73,121.42,121.65,35700.0,96.2422,96.4005,96.155,96.3372,35700.0
2015-02-11 13:30:00,121.65,121.73,121.44,121.61,31600.0,96.3372,96.4005,96.1709,96.3055,31600.0
2015-02-11 13:40:00,121.6,121.65,121.48,121.57,33900.0,96.2976,96.3372,96.2026,96.2738,33900.0
2015-02-11 13:50:00,121.56,121.94,121.45,121.82,54300.0,96.2659,96.5668,96.1788,96.4718,54300.0
2015-02-11 14:00:00,121.81,121.97,121.68,121.97,36800.0,96.4639,96.5906,96.3609,96.5906,36800.0
2015-02-11 14:10:00,121.96,122.04,121.81,121.96,49000.0,96.5827,96.646,96.4639,96.5827,49000.0
2015-02-11 14:20:00,121.94,121.98,121.52,121.61,51500.0,96.5668,96.5985,96.2342,96.3055,51500.0
2015-02-11 14:30:00,121.62,121.86,121.61,121.83,37900.0,96.3134,96.5035,96.3055,96.4797,37900.0
2015-02-11 14:40:00,121.86,122.08,121.86,121.98,56400.0,96.5035,96.6777,96.5035,96.5985,56400.0
2015-02-11 14:50:00,121.97,122.06,121.92,122.06,58100.0,96.5906,96.6619,96.551,96.6619,58100.0
2015-02-11 15:00:00,122.05,122.14,121.97,122.09,60700.0,96.654,96.7252,96.5906,96.6856,60700.0
2015-02-11 15:10:00,122.09,122.11,121.98,122.02,70800.0,96.6856,96.7015,96.5985,96.6302,70800.0
2015-02-11 15:20:00,122.02,122.61,122.01,122.39,88400.0,96.6302,97.0974,96.6223,96.9232,88400.0
2015-02-11 15:30:00,122.39,122.44,121.96,122.28,63700.0,96.9232,96.9628,96.5827,96.8361,63700.0
2015-02-11 15:40:00,122.29,122.37,121.96,122.02,101100.0,96.844,96.9074,96.5827,96.6302,101100.0
2015-02-11 15:50:00,122.04,122.15,121.96,122.1,179000.0,96.646,96.7331,96.5827,96.6935,179000.0
2015-02-12 09:30:00,122.72,123.05,122.39,123.01,197100.0,97.1845,97.4459,96.9232,97.4142,197100.0
2015-02-12 09:40:00,123.03,123.28,122.79,123.03,181200.0,97.43,97.628,97.24,97.43,181200.0
2015-02-12 09:50:00,123.04,123.07,122.96,123.01,109700.0,97.438,97.4617,97.3746,97.4142,109700.0
2015-02-12 10:00:00,123.03,123.36,122.97,123.27,118500.0,97.43,97.6914,97.3825,97.6201,118500.0
2015-02-12 10:10:00,123.28,123.28,122.98,123.13,59300.0,97.628,97.628,97.3904,97.5092,59300.0
2015-02-12 10:20:00,123.13,123.17,122.85,122.9,78300.0,97.5092,97.5409,97.2875,97.3271,78300.0
2015-02-12 10:30:00,122.9,123.03,122.82,122.9,132000.0,97.3271,97.43,97.2637,97.3271,132000.0
2015-02-12 10:40:00,122.9,122.99,122.78,122.94,84800.0,97.3271,97.3984,97.2321,97.3588,84800.0
2015-02-12 10:50:00,122.97,123.24,122.97,123.13,51800.0,97.3825,97.5963,97.3825,97.5092,51800.0
2015-02-12 11:00:00,123.14,123.16,122.95,122.96,56900.0,97.5171,97.533,97.3667,97.3746,56900.0
2015-02-12 11:10:00,122.92,122.97,122.79,122.91,70000.0,97.3429,97.3825,97.24,97.335,70000.0
2015-02-12 11:20:00,122.93,123.0,122.85,122.94,94900.0,97.3508,97.4063,97.2875,97.3588,94900.0
2015-02-12 11:30:00,122.96,123.26,122.89,123.16,76800.0,97.3746,97.6122,97.3192,97.533,76800.0
2015-02-12 11:40:00,123.16,123.17,123.03,123.08,58100.0,97.533,97.5409,97.43,97.4696,58100.0
2015-02-12 11:50:00,123.08,123.13,122.98,123.12,74400.0,97.4696,97.5092,97.3904,97.5013,74400.0
2015-02-12 12:00:00,123.11,123.14,123.03,123.07,46500.0,97.4934,97.5171,97.43,97.4617,46500.0
2015-02-12 12:10:00,123.09,123.28,123.07,123.28,44000.0,97.4775,97.628,97.4617,97.628,44000.0
2015-02-12 12:20:00,123.27,123.32,123.17,123.32,81600.0,97.6201,97.6597,97.5409,97.6597,81600.0
2015-02-12 12:30:00,123.33,123.47,123.33,123.44,40000.0,97.6676,97.7785,97.6676,97.7547,40000.0
2015-02-12 12:40:00,123.44,123.59,123.42,123.56,82300.0,97.7547,97.8735,97.7389,97.8498,82300.0
2015-02-12 12:50:00,123.56,123.82,123.55,123.74,73900.0,97.8498,98.0557,97.8418,97.9923,73900.0
2015-02-12 13:00:00,123.75,123.86,123.62,123.62,122500.0,98.0002,98.0873,97.8973,97.8973,122500.0
2015-02-12 13:10:00,123.63,123.74,123.54,123.61,104700.0,97.9052,97.9923,97.8339,97.8893,104700.0
2015-02-12 13:20:00,123.61,123.71,123.56,123.69,46100.0,97.8893,97.9685,97.8498,97.9527,46100.0
2015-02-12 13:30:00,123.67,123.84,123.67,123.76,43500.0,97.9369,98.0715,97.9369,98.0081,43500.0
2015-02-12 13:40:00,123.77,123.81,123.66,123.74,64900.0,98.0161,98.0477,97.9289,97.9923,64900.0
2015-02-12 13:50:00,123.75,123.87,123.74,123.87,35300.0,98.0002,98.0952,97.9923,98.0952,35300.0
2015-02-12 14:00:00,123.86,123.89,123.64,123.86,55200.0,98.0873,98.1111,97.9131,98.0873,55200.0
2015-02-12 14:10:00,123.82,123.86,123.68,123.71,55500.0,98.0557,98.0873,97.9448,97.9685,55500.0
2015-02-12 14:20:00,123.73,123.86,123.64,123.79,41500.0,97.9844,98.0873,97.9131,98.0319,41500.0
2015-02-12 14:30:00,123.79,123.82,123.64,123.71,51400.0,98.0319,98.0557,97.9131,97.9685,51400.0
2015-02-12 14:40:00,123.71,123.87,123.66,123.82,69700.0,97.9685,98.0952,97.9289,98.0557,69700.0
2015-02-12 14:50:00,123.83,123.83,123.73,123.73,51500.0,98.0636,98.0636,97.9844,97.9844,51500.0
2015-02-12 15:00:00,123.74,123.8,123.61,123.69,65300.0,97.9923,98.0398,97.8893,97.9527,65300.0
2015-02-12 15:10:00,123.68,123.88,123.67,123.87,65800.0,97.9448,98.1032,97.9369,98.0952,65800.0
2015-02-12 15:20:00,123.86,123.94,123.75,123.78,249400.0,98.0873,98.1507,98.0002,98.024,249400.0
2015-02-12 15:30:00,123.77,123.86,123.68,123.86,114600.0,98.0161,98.0873,97.9448,98.0873,114600.0
2015-02-12 15:40:00,123.86,123.89,123.69,123.8,180200.0,98.0873,98.1111,97.9527,98.0398,180200.0
2015-02-12 15:50:00,123.8,123.88,123.74,123.84,238900.0,98.0398,98.1032,97.9923,98.0715,238900.0
2015-02-13 09:30:00,123.74,124.4,123.58,124.28,160200.0,97.9923,98.515,97.8656,98.4199,160200.0
2015-02-13 09:40:00,124.26,124.31,124.1,124.14,68400.0,98.4041,98.4437,98.2774,98.3091,68400.0
2015-02-13 09:50:00,124.16,124.2,123.91,124.16,97000.0,98.3249,98.3566,98.1269,98.3249,97000.0
2015-02-13 10:00:00,124.16,124.27,123.91,123.96,72100.0,98.3249,98.412,98.1269,98.1665,72100.0
2015-02-13 10:10:00,123.96,124.29,123.88,124.1,50800.0,98.1665,98.4279,98.1032,98.2774,50800.0
2015-02-13 10:20:00,124.09,124.52,124.04,124.46,67900.0,98.2695,98.61,98.2299,98.5625,67900.0
2015-02-13 10:30:00,124.49,124.5,124.11,124.16,63800.0,98.5862,98.5942,98.2853,98.3249,63800.0
2015-02-13 10:40:00,124.15,124.16,123.96,124.02,32400.0,98.317,98.3249,98.1665,98.214,32400.0
2015-02-13 10:50:00,124.01,124.3,124.0,124.11,47900.0,98.2061,98.4358,98.1982,98.2853,47900.0
2015-02-13 11:00:00,124.1,124.35,124.1,124.25,52900.0,98.2774,98.4754,98.2774,98.3962,52900.0
2015-02-13 11:10:00,124.24,124.3,124.15,124.24,47800.0,98.3883,98.4358,98.317,98.3883,47800.0
2015-02-13 11:20:00,124.23,124.24,124.03,124.16,50400.0,98.3803,98.3883,98.222,98.3249,50400.0
2015-02-13 11:30:00,124.17,124.19,123.8,123.82,34800.0,98.3328,98.3487,98.0398,98.0557,34800.0
2015-02-13 11:40:00,123.83,124.15,123.83,123.97,40000.0,98.0636,98.317,98.0636,98.1744,40000.0
2015-02-13 11:50:00,123.95,123.95,123.59,123.69,68400.0,98.1586,98.1586,97.8735,97.9527,68400.0
2015-02-13 12:00:00,123.69,123.71,123.45,123.55,33600.0,97.9527,97.9685,97.7626,97.8418,33600.0
2015-02-13 12:10:00,123.56,123.56,123.19,123.19,55500.0,97.8498,97.8498,97.5567,97.5567,55500.0
2015-02-13 12:20:00,123.18,123.25,123.11,123.13,51900.0,97.5488,97.6043,97.4934,97.5092,51900.0
2015-02-13 12:30:00,123.14,123.32,123.1,123.13,36600.0,97.5171,97.6597,97.4855,97.5092,36600.0
2015-02-13 12:40:00,123.13,123.29,123.03,123.08,109900.0,97.5092,97.6359,97.43,97.4696,109900.0
2015-02-13 12:50:00,123.09,123.1,123.01,123.02,54900.0,97.4775,97.4855,97.4142,97.4221,54900.0
2015-02-13 13:00:00,123.04,123.05,122.81,122.87,73200.0,97.438,97.4459,97.2558,97.3033,73200.0
2015-02-13 13:10:00,122.84,122.85,122.69,122.75,67400.0,97.2796,97.2875,97.1608,97.2083,67400.0
2015-02-13 13:20:00,122.75,122.75,122.35,122.36,76600.0,97.2083,97.2083,96.8915,96.8994,76600.0
2015-02-13 13:30:00,122.38,122.54,122.25,122.46,77100.0,96.9153,97.042,96.8123,96.9786,77100.0
2015-02-13 13:40:00,122.48,122.59,122.33,122.43,64600.0,96.9945,97.0816,96.8757,96.9549,64600.0
2015-02-13 13:50:00,122.44,122.5,122.41,122.42,58600.0,96.9628,97.0103,96.939,96.947,58600.0
2015-02-13 14:00:00,122.42,122.5,122.36,122.37,42300.0,96.947,97.0103,96.8994,96.9074,42300.0
2015-02-13 14:10:00,122.35,122.5,122.35,122.45,45700.0,96.8915,97.0103,96.8915,96.9707,45700.0
2015-02-13 14:20:00,122.44,122.46,122.36,122.39,85000.0,96.9628,96.9786,96.8994,96.9232,85000.0
2015-02-13 14:30:00,122.38,122.4,122.35,122.39,61800.0,96.9153,96.9311,96.8915,96.9232,61800.0
2015-02-13 14:40:00,122.39,122.4,122.31,122.35,71100.0,96.9232,96.9311,96.8599,96.8915,71100.0
2015-02-13 14:50:00,122.35,122.39,122.34,122.37,62600.0,96.8915,96.9232,96.8836,96.9074,62600.0
2015-02-13 15:00:00,122.38,122.38,122.33,122.38,120500.0,96.9153,96.9153,96.8757,96.9153,120500.0
2015-02-13 15:10:00,122.38,122.5,122.33,122.47,123100.0,96.9153,97.0103,96.8757,96.9866,123100.0
2015-02-13 15:20:00,122.46,122.62,122.41,122.62,78200.0,96.9786,97.1053,96.939,97.1053,78200.0
2015-02-13 15:30:00,122.63,122.63,122.39,122.54,101300.0,97.1133,97.1133,96.9232,97.042,101300.0
2015-02-13 15:40:00,122.56,122.74,122.53,122.74,88000.0,97.0578,97.2004,97.0341,97.2004,88000.0
2015-02-13 15:50:00,122.74,122.75,122.49,122.59,227800.0,97.2004,97.2083,97.0024,97.0816,227800.0
2015-02-17 09:30:00,121.96,122.0,121.57,121.81,216200.0,96.5827,96.6144,96.2738,96.4639,216200.0
2015-02-17 09:40:00,121.8,121.99,121.67,121.89,165600.0,96.456,96.6064,96.353,96.5272,165600.0
2015-02-17 09:50:00,121.9,121.95,121.77,121.89,84300.0,96.5352,96.5748,96.4322,96.5272,84300.0
2015-02-17 10:00:00,121.9,122.56,121.87,122.34,69400.0,96.5352,97.0578,96.5114,96.8836,69400.0
2015-02-17 10:10:00,122.35,122.5,122.23,122.23,59900.0,96.8915,97.0103,96.7965,96.7965,59900.0
2015-02-17 10:20:00,122.24,122.26,122.03,122.14,56700.0,96.8044,96.8203,96.6381,96.7252,56700.0
2015-02-17 10:30:00,122.17,122.33,122.08,122.13,76700.0,96.749,96.8757,96.6777,96.7173,76700.0
2015-02-17 10:40:00,122.12,122.23,122.05,122.23,75200.0,96.7094,96.7965,96.654,96.7965,75200.0
2015-02-17 10:50:00,122.22,122.25,121.77,121.77,55100.0,96.7886,96.8123,96.4322,96.4322,55100.0
2015-02-17 11:00:00,121.78,122.08,121.76,122.0,49500.0,96.4401,96.6777,96.4243,96.6144,49500.0
2015-02-17 11:10:00,122.0,122.07,121.9,121.98,35100.0,96.6144,96.6698,96.5352,96.5985,35100.0
2015-02-17 11:20:00,122.0,122.21,121.97,122.13,47300.0,96.6144,96.7807,96.5906,96.7173,47300.0
2015-02-17 11:30:00,122.1,122.21,122.0,122.09,70700.0,96.6935,96.7807,96.6144,96.6856,70700.0
2015-02-17 11:40:00,122.09,122.17,121.94,121.94,33700.0,96.6856,96.749,96.5668,96.5668,33700.0
2015-02-17 11:50:00,121.93,121.99,121.86,121.95,46800.0,96.5589,96.6064,96.5035,96.5748,46800.0
2015-02-17 12:00:00,121.94,122.06,121.94,122.0,34000.0,96.5668,96.6619,96.5668,96.6144,34000.0
2015-02-17 12:10:00,122.0,122.05,121.84,121.96,35700.0,96.6144,96.654,96.4876,96.5827,35700.0
2015-02-17 12:20:00,121.95,121.95,121.81,121.86,38500.0,96.5748,96.5748,96.4639,96.5035,38500.0
2015-02-17 12:30:00,121.87,122.02,121.82,121.99,43400.0,96.5114,96.6302,96.4718,96.6064,43400.0
2015-02-17 12:40:00,121.97,121.97,121.83,121.87,44900.0,96.5906,96.5906,96.4797,96.5114,44900.0
2015-02-17 12:50:00,121.86,121.91,121.81,121.89,52800.0,96.5035,96.5431,96.4639,96.5272,52800.0
2015-02-17 13:00:00,121.9,122.02,121.87,122.0,59200.0,96.5352,96.6302,96.5114,96.6144,59200.0
2015-02-17 13:10:00,122.02,122.2,122.01,122.18,53300.0,96.6302,96.7727,96.6223,96.7569,53300.0
2015-02-17 13:20:00,122.19,122.3,122.09,122.3,61000.0,96.7648,96.8519,96.6856,96.8519,61000.0
2015-02-17 13:30:00,122.3,122.33,122.23,122.26,67100.0,96.8519,96.8757,96.7965,96.8203,67100.0
2015-02-17 13:40:00,122.24,122.36,122.23,122.33,82300.0,96.8044,96.8994,96.7965,96.8757,82300.0
2015-02-17 13:50:00,122.34,122.35,122.17,122.3,75900.0,96.8836,96.8915,96.749,96.8519,75900.0
2015-02-17 14:00:00,122.3,122.3,122.18,122.19,44200.0,96.8519,96.8519,96.7569,96.7648,44200.0
2015-02-17 14:10:00,122.18,122.24,122.1,122.22,36100.0,96.7569,96.8044,96.6935,96.7886,36100.0
2015-02-17 14:20:00,122.22,122.29,122.19,122.27,27500.0,96.7886,96.844,96.7648,96.8282,27500.0
2015-02-17 14:30:00,122.26,122.32,122.01,122.02,61800.0,96.8203,96.8678,96.6223,96.6302,61800.0
2015-02-17 14:40:00,122.02,122.05,121.94,122.02,50900.0,96.6302,96.654,96.5668,96.6302,50900.0
2015-02-17 14:50:00,122.02,122.13,121.99,122.02,36900.0,96.6302,96.7173,96.6064,96.6302,36900.0
2015-02-17 15:00:00,122.01,122.15,121.99,122.09,38800.0,96.6223,96.7331,96.6064,96.6856,38800.0
2015-02-17 15:10:00,122.1,122.14,122.0,122.1,74600.0,96.6935,96.7252,96.6144,96.6935,74600.0
2015-02-17 15:20:00,122.1,122.32,122.03,122.3,92900.0,96.6935,96.8678,96.6381,96.8519,92900.0
2015-02-17 15:30:00,122.3,122.31,122.11,122.18,113900.0,96.8519,96.8599,96.7015,96.7569,113900.0
2015-02-17 15:40:00,122.19,122.33,122.18,122.31,181700.0,96.7648,96.8757,96.7569,96.8599,181700.0
2015-02-17 15:50:00,122.32,122.53,122.19,122.52,197900.0,96.8678,97.0341,96.7648,97.0262,197900.0
2015-02-18 09:30:00,122.4,122.88,122.02,122.76,97100.0,96.9311,97.3112,96.6302,97.2162,97100.0
2015-02-18 09:40:00,122.77,123.24,122.58,123.15,60600.0,97.2241,97.5963,97.0737,97.5251,60600.0
2015-02-18 09:50:00,123.16,123.21,122.52,122.62,66700.0,97.533,97.5726,97.0262,97.1053,66700.0
2015-02-18 10:00:00,122.56,122.9,122.56,122.85,41100.0,97.0578,97.3271,97.0578,97.2875,41100.0
2015-02-18 10:10:00,122.87,122.92,122.72,122.72,44400.0,97.3033,97.3429,97.1845,97.1845,44400.0
2015-02-18 10:20:00,122.72,122.93,122.6,122.9,53800.0,97.1845,97.3508,97.0895,97.3271,53800.0
2015-02-18 10:30:00,122.9,123.08,122.87,122.9,25200.0,97.3271,97.4696,97.3033,97.3271,25200.0
2015-02-18 10:40:00,122.9,123.18,122.9,123.04,59300.0,97.3271,97.5488,97.3271,97.438,59300.0
2015-02-18 10:50:00,123.05,123.24,122.97,123.12,28700.0,97.4459,97.5963,97.3825,97.5013,28700.0
2015-02-18 11:00:00,123.11,123.14,122.99,123.06,38500.0,97.4934,97.5171,97.3984,97.4538,38500.0
2015-02-18 11:10:00,123.06,123.21,123.03,123.21,35800.0,97.4538,97.5726,97.43,97.5726,35800.0
2015-02-18 11:20:00,123.2,123.35,123.16,123.35,24300.0,97.5647,97.6834,97.533,97.6834,24300.0
2015-02-18 11:30:00,123.36,123.46,123.3,123.44,37400.0,97.6914,97.7706,97.6439,97.7547,37400.0
2015-02-18 11:40:00,123.45,123.47,123.27,123.35,36400.0,97.7626,97.7785,97.6201,97.6834,36400.0
2015-02-18 11:50:00,123.35,123.45,123.31,123.35,26100.0,97.6834,97.7626,97.6518,97.6834,26100.0
2015-02-18 12:00:00,123.36,123.41,123.16,123.17,26100.0,97.6914,97.731,97.533,97.5409,26100.0
2015-02-18 12:10:00,123.17,123.23,123.05,123.19,31400.0,97.5409,97.5884,97.4459,97.5567,31400.0
2015-02-18 12:20:00,123.21,123.21,123.09,123.09,11500.0,97.5726,97.5726,97.4775,97.4775,11500.0
2015-02-18 12:30:00,123.07,123.12,122.86,122.89,16900.0,97.4617,97.5013,97.2954,97.3192,16900.0
2015-02-18 12:40:00,122.9,123.04,122.84,123.0,20600.0,97.3271,97.438,97.2796,97.4063,20600.0
2015-02-18 12:50:00,123.01,123.01,122.88,123.0,13300.0,97.4142,97.4142,97.3112,97.4063,13300.0
2015-02-18 13:00:00,123.02,123.12,123.0,123.1,18300.0,97.4221,97.5013,97.4063,97.4855,18300.0
2015-02-18 13:10:00,123.11,123.18,123.06,123.06,17600.0,97.4934,97.5488,97.4538,97.4538,17600.0
2015-02-18 13:20:00,123.07,123.19,123.04,123.19,18300.0,97.4617,97.5567,97.438,97.5567,18300.0
2015-02-18 13:30:00,123.19,123.27,123.04,123.15,37400.0,97.5567,97.6201,97.438,97.5251,37400.0
2015-02-18 13:40:00,123.16,123.39,123.14,123.24,31600.0,97.533,97.7151,97.5171,97.5963,31600.0
2015-02-18 13:50:00,123.24,123.33,123.02,123.05,39100.0,97.5963,97.6676,97.4221,97.4459,39100.0
2015-02-18 14:00:00,123.05,123.52,123.05,123.4,68900.0,97.4459,97.8181,97.4459,97.723,68900.0
2015-02-18 14:10:00,123.46,123.51,123.22,123.25,23200.0,97.7706,97.8102,97.5805,97.6043,23200.0
2015-02-18 14:20:00,123.25,123.32,123.12,123.2,23900.0,97.6043,97.6597,97.5013,97.5647,23900.0
2015-02-18 14:30:00,123.21,123.29,123.12,123.19,26000.0,97.5726,97.6359,97.5013,97.5567,26000.0
2015-02-18 14:40:00,123.17,123.24,123.08,123.11,30200.0,97.5409,97.5963,97.4696,97.4934,30200.0
2015-02-18 14:50:00,123.11,123.18,123.02,123.15,28700.0,97.4934,97.5488,97.4221,97.5251,28700.0
2015-02-18 15:00:00,123.15,123.49,123.15,123.42,34400.0,97.5251,97.7943,97.5251,97.7389,34400.0
2015-02-18 15:10:00,123.42,123.45,123.23,123.43,36300.0,97.7389,97.7626,97.5884,97.7468,36300.0
2015-02-18 15:20:00,123.43,123.51,123.37,123.48,68000.0,97.7468,97.8102,97.6993,97.7864,68000.0
2015-02-18 15:30:00,123.45,123.62,123.33,123.33,84100.0,97.7626,97.8973,97.6676,97.6676,84100.0
2015-02-18 15:40:00,123.33,123.35,123.22,123.26,81200.0,97.6676,97.6834,97.5805,97.6122,81200.0
2015-02-18 15:50:00,123.27,123.35,123.2,123.34,145500.0,97.6201,97.6834,97.5647,97.6755,145500.0
2015-02-19 09:30:00,122.85,123.34,122.7,122.8,96400.0,97.2875,97.6755,97.1687,97.2479,96400.0
2015-02-19 09:40:00,122.78,123.13,122.77,123.1,46700.0,97.2321,97.5092,97.2241,97.4855,46700.0
2015-02-19 09:50:00,123.1,123.36,123.04,123.19,37700.0,97.4855,97.6914,97.438,97.5567,37700.0
2015-02-19 10:00:00,123.14,123.32,123.05,123.28,47600.0,97.5171,97.6597,97.4459,97.628,47600.0
2015-02-19 10:10:00,123.29,123.31,123.08,123.14,55700.0,97.6359,97.6518,97.4696,97.5171,55700.0
2015-02-19 10:20:00,123.14,123.45,123.12,123.45,47100.0,97.5171,97.7626,97.5013,97.7626,47100.0
2015-02-19 10:30:00,123.46,123.76,123.43,123.43,78000.0,97.7706,98.0081,97.7468,97.7468,78000.0
2015-02-19 10:40:00,123.41,123.8,123.35,123.77,44100.0,97.731,98.0398,97.6834,98.0161,44100.0
2015-02-19 10:50:00,123.75,123.82,123.6,123.71,22500.0,98.0002,98.0557,97.8814,97.9685,22500.0
2015-02-19 11:00:00,123.71,123.76,123.44,123.45,72500.0,97.9685,98.0081,97.7547,97.7626,72500.0
2015-02-19 11:10:00,123.48,123.48,123.18,123.26,75500.0,97.7864,97.7864,97.5488,97.6122,75500.0
2015-02-19 11:20:00,123.26,123.54,123.26,123.54,47100.0,97.6122,97.8339,97.6122,97.8339,47100.0
2015-02-19 11:30:00,123.54,123.55,123.16,123.16,25400.0,97.8339,97.8418,97.533,97.533,25400.0
2015-02-19 11:40:00,123.21,123.28,123.13,123.2,22600.0,97.5726,97.628,97.5092,97.5647,22600.0
2015-02-19 11:50:00,123.2,123.25,123.14,123.21,36700.0,97.5647,97.6043,97.5171,97.5726,36700.0
2015-02-19 12:00:00,123.2,123.21,122.95,123.03,39500.0,97.5647,97.5726,97.3667,97.43,39500.0
2015-02-19 12:10:00,123.04,123.1,122.97,123.0,41300.0,97.438,97.4855,97.3825,97.4063,41300.0
2015-02-19 12:20:00,123.01,123.05,122.82,122.84,29800.0,97.4142,97.4459,97.2637,97.2796,29800.0
2015-02-19 12:30:00,122.84,122.87,122.38,122.64,36000.0,97.2796,97.3033,96.9153,97.1212,36000.0
2015-02-19 12:40:00,122.67,122.76,122.61,122.64,38900.0,97.1449,97.2162,97.0974,97.1212,38900.0
2015-02-19 12:50:00,122.67,122.73,122.59,122.68,27600.0,97.1449,97.1925,97.0816,97.1529,27600.0
2015-02-19 13:00:00,122.68,122.69,122.49,122.54,36200.0,97.1529,97.1608,97.0024,97.042,36200.0
2015-02-19 13:10:00,122.52,122.53,122.44,122.53,43000.0,97.0262,97.0341,96.9628,97.0341,43000.0
2015-02-19 13:20:00,122.52,122.63,122.44,122.59,30900.0,97.0262,97.1133,96.9628,97.0816,30900.0
2015-02-19 13:30:00,122.6,122.64,122.51,122.58,48600.0,97.0895,97.1212,97.0182,97.0737,48600.0
2015-02-19 13:40:00,122.58,122.58,122.43,122.54,28000.0,97.0737,97.0737,96.9549,97.042,28000.0
2015-02-19 13:50:00,122.56,122.68,122.52,122.65,21900.0,97.0578,97.1529,97.0262,97.1291,21900.0
2015-02-19 14:00:00,122.65,122.76,122.59,122.74,25400.0,97.1291,97.2162,97.0816,97.2004,25400.0
2015-02-19 14:10:00,122.73,122.75,122.5,122.51,35300.0,97.1925,97.2083,97.0103,97.0182,35300.0
2015-02-19 14:20:00,122.5,122.53,122.38,122.4,48700.0,97.0103,97.0341,96.9153,96.9311,48700.0
2015-02-19 14:30:00,122.38,122.38,122.2,122.25,69800.0,96.9153,96.9153,96.7727,96.8123,69800.0
2015-02-19 14:40:00,122.25,122.4,122.16,122.35,40700.0,96.8123,96.9311,96.7411,96.8915,40700.0
2015-02-19 14:50:00,122.36,122.41,122.18,122.23,57300.0,96.8994,96.939,96.7569,96.7965,57300.0
2015-02-19 15:00:00,122.23,122.31,122.18,122.23,54100.0,96.7965,96.8599,96.7569,96.7965,54100.0
2015-02-19 15:10:00,122.23,122.28,122.14,122.23,59800.0,96.7965,96.8361,96.7252,96.7965,59800.0
2015-02-19 15:20:00,122.23,122.24,122.06,122.1,56100.0,96.7965,96.8044,96.6619,96.6935,56100.0
2015-02-19 15:30:00,122.11,122.14,121.89,121.97,90900.0,96.7015,96.7252,96.5272,96.5906,90900.0
2015-02-19 15:40:00,121.98,122.07,121.93,121.99,99000.0,96.5985,96.6698,96.5589,96.6064,99000.0
2015-02-19 15:50:00,122.0,122.01,121.84,121.99,214300.0,96.6144,96.6223,96.4876,96.6064,214300.0
2015-02-20 09:30:00,121.7,121.85,121.3,121.37,286900.0,96.3768,96.4956,96.06,96.1154,286900.0
2015-02-20 09:40:00,121.37,121.42,120.61,120.78,90600.0,96.1154,96.155,95.5136,95.6482,90600.0
2015-02-20 09:50:00,120.78,120.82,120.44,120.72,118500.0,95.6482,95.6799,95.379,95.6007,118500.0
2015-02-20 10:00:00,120.72,121.23,120.69,121.03,103400.0,95.6007,96.0046,95.5769,95.8462,103400.0
2015-02-20 10:10:00,121.08,121.45,121.05,121.24,193700.0,95.8858,96.1788,95.862,96.0125,193700.0
2015-02-20 10:20:00,121.22,121.68,121.21,121.55,96500.0,95.9967,96.3609,95.9887,96.258,96500.0
2015-02-20 10:30:00,121.55,122.36,121.53,122.36,148700.0,96.258,96.8994,96.2422,96.8994,148700.0
2015-02-20 10:40:00,122.37,122.57,122.18,122.42,78100.0,96.9074,97.0658,96.7569,96.947,78100.0
2015-02-20 10:50:00,122.41,122.54,122.2,122.28,129700.0,96.939,97.042,96.7727,96.8361,129700.0
2015-02-20 11:00:00,122.3,122.5,122.26,122.32,54300.0,96.8519,97.0103,96.8203,96.8678,54300.0
2015-02-20 11:10:00,122.3,122.49,122.26,122.4,64900.0,96.8519,97.0024,96.8203,96.9311,64900.0
2015-02-20 11:20:00,122.39,122.53,122.29,122.47,53500.0,96.9232,97.0341,96.844,96.9866,53500.0
2015-02-20 11:30:00,122.45,122.52,122.36,122.37,54300.0,96.9707,97.0262,96.8994,96.9074,54300.0
2015-02-20 11:40:00,122.38,122.41,122.25,122.28,76000.0,96.9153,96.939,96.8123,96.8361,76000.0
2015-02-20 11:50:00,122.27,122.28,122.14,122.23,33800.0,96.8282,96.8361,96.7252,96.7965,33800.0
2015-02-20 12:00:00,122.25,122.4,122.16,122.23,37800.0,96.8123,96.9311,96.7411,96.7965,37800.0
2015-02-20 12:10:00,122.21,122.47,122.21,122.39,36800.0,96.7807,96.9866,96.7807,96.9232,36800.0
2015-02-20 12:20:00,122.37,122.41,122.3,122.35,44900.0,96.9074,96.939,96.8519,96.8915,44900.0
2015-02-20 12:30:00,122.35,122.55,122.2,122.27,108100.0,96.8915,97.0499,96.7727,96.8282,108100.0
2015-02-20 12:40:00,122.29,122.57,122.28,122.57,36000.0,96.844,97.0658,96.8361,97.0658,36000.0
2015-02-20 12:50:00,122.56,122.7,122.56,122.61,35000.0,97.0578,97.1687,97.0578,97.0974,35000.0
2015-02-20 13:00:00,122.61,122.67,122.49,122.51,39700.0,97.0974,97.1449,97.0024,97.0182,39700.0
2015-02-20 13:10:00,122.54,122.79,122.52,122.76,47500.0,97.042,97.24,97.0262,97.2162,47500.0
2015-02-20 13:20:00,122.75,122.82,122.59,122.6,24500.0,97.2083,97.2637,97.0816,97.0895,24500.0
2015-02-20 13:30:00,122.61,122.89,122.61,122.88,61500.0,97.0974,97.3192,97.0974,97.3112,61500.0
2015-02-20 13:40:00,122.9,123.0,122.86,122.88,45700.0,97.3271,97.4063,97.2954,97.3112,45700.0
2015-02-20 13:50:00,122.85,122.93,122.78,122.85,41400.0,97.2875,97.3508,97.2321,97.2875,41400.0
2015-02-20 14:00:00,122.84,123.02,122.83,122.93,43700.0,97.2796,97.4221,97.2717,97.3508,43700.0
2015-02-20 14:10:00,122.93,123.01,122.82,122.95,51300.0,97.3508,97.4142,97.2637,97.3667,51300.0
2015-02-20 14:20:00,122.95,123.13,122.89,123.07,40800.0,97.3667,97.5092,97.3192,97.4617,40800.0
2015-02-20 14:30:00,123.06,123.11,123.01,123.09,43400.0,97.4538,97.4934,97.4142,97.4775,43400.0
2015-02-20 14:40:00,123.08,123.24,123.03,123.2,48700.0,97.4696,97.5963,97.43,97.5647,48700.0
2015-02-20 14:50:00,123.23,123.37,123.2,123.31,50900.0,97.5884,97.6993,97.5647,97.6518,50900.0
2015-02-20 15:00:00,123.32,123.6,123.32,123.59,70400.0,97.6597,97.8814,97.6597,97.8735,70400.0
2015-02-20 15:10:00,123.58,123.67,123.36,123.44,65900.0,97.8656,97.9369,97.6914,97.7547,65900.0
2015-02-20 15:20:00,123.46,123.56,123.44,123.56,74500.0,97.7706,97.8498,97.7547,97.8498,74500.0
2015-02-20 15:30:00,123.56,123.66,123.41,123.62,99200.0,97.8498,97.9289,97.731,97.8973,99200.0
2015-02-20 15:40:00,123.62,123.69,123.5,123.56,110400.0,97.8973,97.9527,97.8022,97.8498,110400.0
2015-02-20 15:50:00,123.56,123.7,123.5,123.66,259500.0,97.8498,97.9606,97.8022,97.9289,259500.0
2015-02-23 09:30:00,123.79,123.89,122.8,122.9,126900.0,98.0319,98.1111,97.2479,97.3271,126900.0
2015-02-23 09:40:00,122.96,123.29,122.89,123.14,39400.0,97.3746,97.6359,97.3192,97.5171,39400.0
2015-02-23 09:50:00,123.19,123.19,122.6,123.17,32300.0,97.5567,97.5567,97.0895,97.5409,32300.0
2015-02-23 10:00:00,123.17,123.33,123.08,123.25,29600.0,97.5409,97.6676,97.4696,97.6043,29600.0
2015-02-23 10:10:00,123.22,123.31,122.99,123.01,25200.0,97.5805,97.6518,97.3984,97.4142,25200.0
2015-02-23 10:20:00,122.99,123.17,122.94,123.05,30800.0,97.3984,97.5409,97.3588,97.4459,30800.0
2015-02-23 10:30:00,123.04,123.28,123.0,123.22,35600.0,97.438,97.628,97.4063,97.5805,35600.0
2015-02-23 10:40:00,123.2,123.37,123.14,123.36,50800.0,97.5647,97.6993,97.5171,97.6914,50800.0
2015-02-23 10:50:00,123.37,123.64,123.32,123.46,65900.0,97.6993,97.9131,97.6597,97.7706,65900.0
2015-02-23 11:00:00,123.43,123.46,123.22,123.45,57400.0,97.7468,97.7706,97.5805,97.7626,57400.0
2015-02-23 11:10:00,123.43,123.57,123.31,123.55,29700.0,97.7468,97.8577,97.6518,97.8418,29700.0
2015-02-23 11:20:00,123.56,123.59,123.41,123.52,31100.0,97.8498,97.8735,97.731,97.8181,31100.0
2015-02-23 11:30:00,123.51,123.8,123.5,123.75,50100.0,97.8102,98.0398,97.8022,98.0002,50100.0
2015-02-23 11:40:00,123.73,123.9,123.63,123.7,49400.0,97.9844,98.119,97.9052,97.9606,49400.0
2015-02-23 11:50:00,123.7,123.73,123.48,123.61,24900.0,97.9606,97.9844,97.7864,97.8893,24900.0
2015-02-23 12:00:00,123.62,123.65,123.51,123.63,30500.0,97.8973,97.921,97.8102,97.9052,30500.0
2015-02-23 12:10:00,123.63,123.67,123.55,123.57,22800.0,97.9052,97.9369,97.8418,97.8577,22800.0
2015-02-23 12:20:00,123.56,123.63,123.28,123.28,53700.0,97.8498,97.9052,97.628,97.628,53700.0
2015-02-23 12:30:00,123.27,123.64,123.25,123.44,39300.0,97.6201,97.9131,97.6043,97.7547,39300.0
2015-02-23 12:40:00,123.4,123.43,123.24,123.24,23600.0,97.723,97.7468,97.5963,97.5963,23600.0
2015-02-23 12:50:00,123.23,123.43,123.12,123.42,57100.0,97.5884,97.7468,97.5013,97.7389,57100.0
2015-02-23 13:00:00,123.41,123.43,123.33,123.39,13500.0,97.731,97.7468,97.6676,97.7151,13500.0
2015-02-23 13:10:00,123.4,123.6,123.38,123.56,24000.0,97.723,97.8814,97.7072,97.8498,24000.0
2015-02-23 13:20:00,123.55,123.61,123.49,123.61,15800.0,97.8418,97.8893,97.7943,97.8893,15800.0
2015-02-23 13:30:00,123.59,123.79,123.57,123.79,30200.0,97.8735,98.0319,97.8577,98.0319,30200.0
2015-02-23 13:40:00,123.78,123.82,123.66,123.67,27200.0,98.024,98.0557,97.9289,97.9369,27200.0
2015-02-23 13:50:00,123.66,123.68,123.52,123.54,24900.0,97.9289,97.9448,97.8181,97.8339,24900.0
2015-02-23 14:00:00,123.55,123.63,123.5,123.62,31400.0,97.8418,97.9052,97.8022,97.8973,31400.0
2015-02-23 14:10:00,123.61,123.83,123.6,123.81,60600.0,97.8893,98.0636,97.8814,98.0477,60600.0
2015-02-23 14:20:00,123.81,123.83,123.73,123.79,37200.0,98.0477,98.0636,97.9844,98.0319,37200.0
2015-02-23 14:30:00,123.78,123.78,123.62,123.69,48800.0,98.024,98.024,97.8973,97.9527,48800.0
2015-02-23 14:40:00,123.67,123.84,123.54,123.81,68400.0,97.9369,98.0715,97.8339,98.0477,68400.0
2015-02-23 14:50:00,123.81,123.82,123.69,123.75,65900.0,98.0477,98.0557,97.9527,98.0002,65900.0
2015-02-23 15:00:00,123.76,123.79,123.59,123.69,90300.0,98.0081,98.0319,97.8735,97.9527,90300.0
2015-02-23 15:10:00,123.68,123.73,123.6,123.64,73900.0,97.9448,97.9844,97.8814,97.9131,73900.0
2015-02-23 15:20:00,123.65,123.69,123.58,123.68,51600.0,97.921,97.9527,97.8656,97.9448,51600.0
2015-02-23 15:30:00,123.67,123.78,123.63,123.65,78700.0,97.9369,98.024,97.9052,97.921,78700.0
2015-02-23 15:40:00,123.64,123.71,123.62,123.69,108100.0,97.9131,97.9685,97.8973,97.9527,108100.0
2015-02-23 15:50:00,123.69,123.72,123.6,123.68,233400.0,97.9527,97.9765,97.8814,97.9448,233400.0
2015-02-24 09:30:00,122.93,123.36,122.68,122.77,140900.0,97.3508,97.6914,97.1529,97.2241,140900.0
2015-02-24 09:40:00,122.75,122.95,122.62,122.65,87400.0,97.2083,97.3667,97.1053,97.1291,87400.0
2015-02-24 09:50:00,122.66,122.83,122.58,122.6,126800.0,97.137,97.2717,97.0737,97.0895,126800.0
2015-02-24 10:00:00,122.6,122.88,122.28,122.87,188400.0,97.0895,97.3112,96.8361,97.3033,188400.0
2015-02-24 10:10:00,122.88,122.89,122.65,122.84,87900.0,97.3112,97.3192,97.1291,97.2796,87900.0
2015-02-24 10:20:00,122.83,123.07,122.73,122.95,192800.0,97.2717,97.4617,97.1925,97.3667,192800.0
2015-02-24 10:30:00,122.95,123.04,122.59,122.61,58200.0,97.3667,97.438,97.0816,97.0974,58200.0
2015-02-24 10:40:00,122.6,122.72,122.56,122.71,111600.0,97.0895,97.1845,97.0578,97.1766,111600.0
2015-02-24 10:50:00,122.7,122.75,122.62,122.7,58500.0,97.1687,97.2083,97.1053,97.1687,58500.0
2015-02-24 11:00:00,122.7,122.87,122.69,122.78,91800.0,97.1687,97.3033,97.1608,97.2321,91800.0
2015-02-24 11:10:00,122.77,122.91,122.77,122.89,71900.0,97.2241,97.335,97.2241,97.3192,71900.0
2015-02-24 11:20:00,122.9,122.9,122.56,122.65,76500.0,97.3271,97.3271,97.0578,97.1291,76500.0
2015-02-24 11:30:00,122.63,122.66,122.43,122.48,63700.0,97.1133,97.137,96.9549,96.9945,63700.0
2015-02-24 11:40:00,122.48,122.53,122.41,122.47,64400.0,96.9945,97.0341,96.939,96.9866,64400.0
2015-02-24 11:50:00,122.47,122.52,122.45,122.47,52500.0,96.9866,97.0262,96.9707,96.9866,52500.0
2015-02-24 12:00:00,122.47,122.5,122.34,122.36,73500.0,96.9866,97.0103,96.8836,96.8994,73500.0
2015-02-24 12:10:00,122.36,122.42,122.25,122.29,66000.0,96.8994,96.947,96.8123,96.844,66000.0
2015-02-24 12:20:00,122.26,122.36,122.24,122.32,47200.0,96.8203,96.8994,96.8044,96.8678,47200.0
2015-02-24 12:30:00,122.32,122.38,122.13,122.37,68700.0,96.8678,96.9153,96.7173,96.9074,68700.0
2015-02-24 12:40:00,122.38,122.56,122.33,122.55,50700.0,96.9153,97.0578,96.8757,97.0499,50700.0
2015-02-24 12:50:00,122.55,122.78,122.52,122.74,47400.0,97.0499,97.2321,97.0262,97.2004,47400.0
2015-02-24 13:00:00,122.73,122.76,122.55,122.7,62500.0,97.1925,97.2162,97.0499,97.1687,62500.0
2015-02-24 13:10:00,122.71,122.8,122.67,122.78,40500.0,97.1766,97.2479,97.1449,97.2321,40500.0
2015-02-24 13:20:00,122.76,122.77,122.67,122.74,41500.0,97.2162,97.2241,97.1449,97.2004,41500.0
2015-02-24 13:30:00,122.75,123.01,122.74,122.9,83100.0,97.2083,97.4142,97.2004,97.3271,83100.0
2015-02-24 13:40:00,122.89,123.0,122.89,122.93,49200.0,97.3192,97.4063,97.3192,97.3508,49200.0
2015-02-24 13:50:00,122.91,122.93,122.76,122.82,31700.0,97.335,97.3508,97.2162,97.2637,31700.0
2015-02-24 14:00:00,122.82,122.87,122.74,122.76,43100.0,97.2637,97.3033,97.2004,97.2162,43100.0
2015-02-24 14:10:00,122.76,122.79,122.65,122.73,31400.0,97.2162,97.24,97.1291,97.1925,31400.0
2015-02-24 14:20:00,122.73,122.78,122.7,122.7,44600.0,97.1925,97.2321,97.1687,97.1687,44600.0
2015-02-24 14:30:00,122.7,122.83,122.69,122.82,45200.0,97.1687,97.2717,97.1608,97.2637,45200.0
2015-02-24 14:40:00,122.82,122.89,122.79,122.79,43800.0,97.2637,97.3192,97.24,97.24,43800.0
2015-02-24 14:50:00,122.79,122.87,122.76,122.87,45100.0,97.24,97.3033,97.2162,97.3033,45100.0
2015-02-24 15:00:00,122.85,122.95,122.82,122.92,50400.0,97.2875,97.3667,97.2637,97.3429,50400.0
2015-02-24 15:10:00,122.93,122.96,122.86,122.9,71000.0,97.3508,97.3746,97.2954,97.3271,71000.0
2015-02-24 15:20:00,122.9,122.91,122.81,122.83,60900.0,97.3271,97.335,97.2558,97.2717,60900.0
2015-02-24 15:30:00,122.84,122.87,122.79,122.87,72300.0,97.2796,97.3033,97.24,97.3033,72300.0
2015-02-24 15:40:00,122.86,122.96,122.71,122.75,96900.0,97.2954,97.3746,97.1766,97.2083,96900.0
2015-02-24 15:50:00,122.75,122.76,122.68,122.72,154300.0,97.2083,97.2162,97.1529,97.1845,154300.0
2015-02-25 09:30:00,122.5,123.13,122.48,122.81,100700.0,97.4462,97.9473,97.4302,97.6928,100700.0
2015-02-25 09:40:00,122.8,123.03,122.76,122.85,68100.0,97.6848,97.8678,97.653,97.7246,68100.0
2015-02-25 09:50:00,122.86,123.0,122.76,123.0,43400.0,97.7325,97.8439,97.653,97.8439,43400.0
2015-02-25 10:00:00,123.0,123.01,122.77,122.96,76500.0,97.8439,97.8519,97.6609,97.8121,76500.0
2015-02-25 10:10:00,122.94,122.95,122.73,122.81,61500.0,97.7962,97.8041,97.6291,97.6928,61500.0
2015-02-25 10:20:00,122.81,122.82,122.5,122.75,75500.0,97.6928,97.7007,97.4462,97.645,75500.0
2015-02-25 10:30:00,122.77,122.83,122.68,122.71,51800.0,97.6609,97.7087,97.5893,97.6132,51800.0
2015-02-25 10:40:00,122.69,122.79,122.51,122.76,44100.0,97.5973,97.6768,97.4541,97.653,44100.0
2015-02-25 10:50:00,122.77,122.79,122.59,122.61,34300.0,97.6609,97.6768,97.5178,97.5337,34300.0
2015-02-25 11:00:00,122.62,122.62,122.34,122.34,36200.0,97.5416,97.5416,97.3189,97.3189,36200.0
2015-02-25 11:10:00,122.32,122.37,122.19,122.36,31000.0,97.303,97.3427,97.1996,97.3348,31000.0
2015-02-25 11:20:00,122.36,122.6,122.36,122.47,46000.0,97.3348,97.5257,97.3348,97.4223,46000.0
2015-02-25 11:30:00,122.45,122.58,122.45,122.57,41000.0,97.4064,97.5098,97.4064,97.5018,41000.0
2015-02-25 11:40:00,122.57,122.68,122.52,122.68,36400.0,97.5018,97.5893,97.4621,97.5893,36400.0
2015-02-25 11:50:00,122.67,122.74,122.62,122.64,47500.0,97.5814,97.6371,97.5416,97.5575,47500.0
2015-02-25 12:00:00,122.64,122.68,122.61,122.61,27000.0,97.5575,97.5893,97.5337,97.5337,27000.0
2015-02-25 12:10:00,122.59,122.68,122.54,122.56,19800.0,97.5178,97.5893,97.478,97.4939,19800.0
2015-02-25 12:20:00,122.56,122.58,122.44,122.44,21500.0,97.4939,97.5098,97.3984,97.3984,21500.0
2015-02-25 12:30:00,122.45,122.57,122.42,122.55,25000.0,97.4064,97.5018,97.3825,97.4859,25000.0
2015-02-25 12:40:00,122.55,122.62,122.49,122.52,24000.0,97.4859,97.5416,97.4382,97.4621,24000.0
2015-02-25 12:50:00,122.52,122.52,122.3,122.31,19700.0,97.4621,97.4621,97.2871,97.295,19700.0
2015-02-25 13:00:00,122.31,122.37,122.26,122.27,22000.0,97.295,97.3427,97.2552,97.2632,22000.0
2015-02-25 13:10:00,122.27,122.42,122.26,122.36,27800.0,97.2632,97.3825,97.2552,97.3348,27800.0
2015-02-25 13:20:00,122.38,122.49,122.37,122.42,36000.0,97.3507,97.4382,97.3427,97.3825,36000.0
2015-02-25 13:30:00,122.42,122.56,122.37,122.53,42100.0,97.3825,97.4939,97.3427,97.47,42100.0
2015-02-25 13:40:00,122.53,122.54,122.39,122.4,28800.0,97.47,97.478,97.3587,97.3666,28800.0
2015-02-25 13:50:00,122.4,122.4,122.3,122.33,26600.0,97.3666,97.3666,97.2871,97.3109,26600.0
2015-02-25 14:00:00,122.33,122.36,122.12,122.14,48800.0,97.3109,97.3348,97.1439,97.1598,48800.0
2015-02-25 14:10:00,122.15,122.32,122.1,122.22,37000.0,97.1677,97.303,97.128,97.2234,37000.0
2015-02-25 14:20:00,122.22,122.38,122.14,122.2,93100.0,97.2234,97.3507,97.1598,97.2075,93100.0
2015-02-25 14:30:00,122.2,122.26,122.11,122.12,55000.0,97.2075,97.2552,97.1359,97.1439,55000.0
2015-02-25 14:40:00,122.09,122.19,122.03,122.12,45400.0,97.12,97.1996,97.0723,97.1439,45400.0
2015-02-25 14:50:00,122.12,122.14,121.96,122.12,51200.0,97.1439,97.1598,97.0166,97.1439,51200.0
2015-02-25 15:00:00,122.12,122.12,121.86,122.05,43600.0,97.1439,97.1439,96.9371,97.0882,43600.0
2015-02-25 15:10:00,122.04,122.2,122.03,122.17,36300.0,97.0802,97.2075,97.0723,97.1836,36300.0
2015-02-25 15:20:00,122.17,122.22,122.01,122.05,59600.0,97.1836,97.2234,97.0564,97.0882,59600.0
2015-02-25 15:30:00,122.04,122.32,122.04,122.24,89700.0,97.0802,97.303,97.0802,97.2393,89700.0
2015-02-25 15:40:00,122.26,122.38,122.23,122.33,122800.0,97.2552,97.3507,97.2314,97.3109,122800.0
2015-02-25 15:50:00,122.33,122.47,122.33,122.41,154400.0,97.3109,97.4223,97.3109,97.3746,154400.0
2015-02-26 09:30:00,122.23,122.49,122.03,122.39,82900.0,97.2314,97.4382,97.0723,97.3587,82900.0
2015-02-26 09:40:00,122.36,122.66,122.03,122.22,51000.0,97.3348,97.5734,97.0723,97.2234,51000.0
2015-02-26 09:50:00,122.2,122.25,121.53,121.53,48100.0,97.2075,97.2473,96.6745,96.6745,48100.0
2015-02-26 10:00:00,121.59,121.65,121.33,121.43,137700.0,96.7223,96.77,96.5154,96.595,137700.0
2015-02-26 10:10:00,121.46,121.81,121.28,121.65,69800.0,96.6189,96.8973,96.4757,96.77,69800.0
2015-02-26 10:20:00,121.66,121.69,121.44,121.53,77000.0,96.778,96.8018,96.603,96.6745,77000.0
2015-02-26 10:30:00,121.54,121.81,121.43,121.68,44400.0,96.6825,96.8973,96.595,96.7939,44400.0
2015-02-26 10:40:00,121.69,121.82,121.47,121.82,55700.0,96.8018,96.9052,96.6268,96.9052,55700.0
2015-02-26 10:50:00,121.82,121.9,121.6,121.85,36500.0,96.9052,96.9689,96.7302,96.9291,36500.0
2015-02-26 11:00:00,121.87,121.93,121.75,121.78,27500.0,96.945,96.9927,96.8495,96.8734,27500.0
2015-02-26 11:10:00,121.78,121.86,121.65,121.86,35400.0,96.8734,96.9371,96.77,96.9371,35400.0
2015-02-26 11:20:00,121.86,121.86,121.63,121.73,23700.0,96.9371,96.9371,96.7541,96.8336,23700.0
2015-02-26 11:30:00,121.75,121.92,121.74,121.81,21300.0,96.8495,96.9848,96.8416,96.8973,21300.0
2015-02-26 11:40:00,121.8,121.84,121.63,121.63,25800.0,96.8893,96.9211,96.7541,96.7541,25800.0
2015-02-26 11:50:00,121.62,121.68,121.52,121.53,22300.0,96.7461,96.7939,96.6666,96.6745,22300.0
2015-02-26 12:00:00,121.51,121.61,121.47,121.47,32800.0,96.6586,96.7382,96.6268,96.6268,32800.0
2015-02-26 12:10:00,121.46,121.46,121.23,121.24,31900.0,96.6189,96.6189,96.4359,96.4439,31900.0
2015-02-26 12:20:00,121.24,121.39,121.21,121.26,36100.0,96.4439,96.5632,96.42,96.4598,36100.0
2015-02-26 12:30:00,121.24,121.61,121.24,121.58,37300.0,96.4439,96.7382,96.4439,96.7143,37300.0
2015-02-26 12:40:00,121.59,121.76,121.58,121.71,27200.0,96.7223,96.8575,96.7143,96.8177,27200.0
2015-02-26 12:50:00,121.67,121.8,121.67,121.77,17700.0,96.7859,96.8893,96.7859,96.8655,17700.0
2015-02-26 13:00:00,121.77,121.77,121.59,121.6,32800.0,96.8655,96.8655,96.7223,96.7302,32800.0
2015-02-26 13:10:00,121.59,121.74,121.56,121.71,25200.0,96.7223,96.8416,96.6984,96.8177,25200.0
2015-02-26 13:20:00,121.7,121.71,121.49,121.52,80900.0,96.8098,96.8177,96.6427,96.6666,80900.0
2015-02-26 13:30:00,121.51,121.64,121.51,121.63,42800.0,96.6586,96.762,96.6586,96.7541,42800.0
2015-02-26 13:40:00,121.65,121.82,121.65,121.72,20400.0,96.77,96.9052,96.77,96.8257,20400.0
2015-02-26 13:50:00,121.72,121.72,121.53,121.63,31100.0,96.8257,96.8257,96.6745,96.7541,31100.0
2015-02-26 14:00:00,121.64,121.68,121.42,121.46,32100.0,96.762,96.7939,96.587,96.6189,32100.0
2015-02-26 14:10:00,121.46,121.46,121.31,121.38,49500.0,96.6189,96.6189,96.4995,96.5552,49500.0
2015-02-26 14:20:00,121.36,121.41,121.23,121.25,34900.0,96.5393,96.5791,96.4359,96.4518,34900.0
2015-02-26 14:30:00,121.22,121.33,121.15,121.19,48700.0,96.4279,96.5154,96.3723,96.4041,48700.0
2015-02-26 14:40:00,121.17,121.28,121.14,121.2,45900.0,96.3882,96.4757,96.3643,96.412,45900.0
2015-02-26 14:50:00,121.21,121.24,121.04,121.08,45600.0,96.42,96.4439,96.2848,96.3166,45600.0
2015-02-26 15:00:00,121.1,121.1,120.84,120.95,75400.0,96.3325,96.3325,96.1257,96.2132,75400.0
2015-02-26 15:10:00,120.92,121.03,120.88,121.01,99800.0,96.1893,96.2768,96.1575,96.2609,99800.0
2015-02-26 15:20:00,120.99,121.09,120.91,120.95,73500.0,96.245,96.3245,96.1813,96.2132,73500.0
2015-02-26 15:30:00,120.94,120.95,120.79,120.87,98700.0,96.2052,96.2132,96.0859,96.1495,98700.0
2015-02-26 15:40:00,120.86,121.03,120.84,120.85,150600.0,96.1416,96.2768,96.1257,96.1336,150600.0
2015-02-26 15:50:00,120.88,120.9,120.69,120.79,444700.0,96.1575,96.1734,96.0063,96.0859,444700.0
2015-02-27 09:30:00,121.15,121.29,120.68,121.15,86600.0,96.3723,96.4836,95.9984,96.3723,86600.0
2015-02-27 09:40:00,121.14,121.19,120.3,120.52,70400.0,96.3643,96.4041,95.6961,95.8711,70400.0
2015-02-27 09:50:00,120.52,120.72,120.43,120.5,51400.0,95.8711,96.0302,95.7995,95.8552,51400.0
2015-02-27 10:00:00,120.5,120.78,120.39,120.4,42400.0,95.8552,96.0779,95.7677,95.7757,42400.0
2015-02-27 10:10:00,120.38,120.56,120.31,120.35,43500.0,95.7597,95.9029,95.7041,95.7359,43500.0
2015-02-27 10:20:00,120.38,120.77,120.32,120.77,48900.0,95.7597,96.07,95.712,96.07,48900.0
2015-02-27 10:30:00,120.77,120.91,120.65,120.88,61400.0,96.07,96.1813,95.9745,96.1575,61400.0
2015-02-27 10:40:00,120.89,121.31,120.86,121.3,56300.0,96.1654,96.4995,96.1416,96.4916,56300.0
2015-02-27 10:50:00,121.3,121.33,121.11,121.13,46000.0,96.4916,96.5154,96.3404,96.3564,46000.0
2015-02-27 11:00:00,121.14,121.35,121.13,121.3,41500.0,96.3643,96.5314,96.3564,96.4916,41500.0
2015-02-27 11:10:00,121.27,121.35,121.21,121.23,32500.0,96.4677,96.5314,96.42,96.4359,32500.0
2015-02-27 11:20:00,121.21,121.22,120.82,120.88,43000.0,96.42,96.4279,96.1098,96.1575,43000.0
2015-02-27 11:30:00,120.88,121.21,120.86,121.21,20300.0,96.1575,96.42,96.1416,96.42,20300.0
2015-02-27 11:40:00,121.21,121.37,121.15,121.24,27100.0,96.42,96.5473,96.3723,96.4439,27100.0
2015-02-27 11:50:00,121.25,121.35,121.17,121.2,28900.0,96.4518,96.5314,96.3882,96.412,28900.0
2015-02-27 12:00:00,121.2,121.21,121.1,121.2,24700.0,96.412,96.42,96.3325,96.412,24700.0
2015-02-27 12:10:00,121.19,121.29,121.14,121.27,141400.0,96.4041,96.4836,96.3643,96.4677,141400.0
2015-02-27 12:20:00,121.27,121.4,121.25,121.31,19700.0,96.4677,96.5711,96.4518,96.4995,19700.0
2015-02-27 12:30:00,121.32,121.36,121.23,121.24,33100.0,96.5075,96.5393,96.4359,96.4439,33100.0
2015-02-27 12:40:00,121.23,121.27,121.14,121.16,75000.0,96.4359,96.4677,96.3643,96.3802,75000.0
2015-02-27 12:50:00,121.16,121.22,121.05,121.05,33100.0,96.3802,96.4279,96.2927,96.2927,33100.0
2015-02-27 13:00:00,121.06,121.06,120.94,120.98,25800.0,96.3007,96.3007,96.2052,96.237,25800.0
2015-02-27 13:10:00,120.98,121.03,120.88,120.88,44900.0,96.237,96.2768,96.1575,96.1575,44900.0
2015-02-27 13:20:00,120.87,120.9,120.68,120.89,41700.0,96.1495,96.1734,95.9984,96.1654,41700.0
2015-02-27 13:30:00,120.93,120.96,120.8,120.86,22200.0,96.1973,96.2211,96.0938,96.1416,22200.0
2015-02-27 13:40:00,120.86,120.87,120.75,120.75,17600.0,96.1416,96.1495,96.0541,96.0541,17600.0
2015-02-27 13:50:00,120.79,120.8,120.59,120.64,20300.0,96.0859,96.0938,95.9268,95.9666,20300.0
2015-02-27 14:00:00,120.64,120.81,120.64,120.74,28000.0,95.9666,96.1018,95.9666,96.0461,28000.0
2015-02-27 14:10:00,120.7,120.85,120.66,120.75,33300.0,96.0143,96.1336,95.9825,96.0541,33300.0
2015-02-27 14:20:00,120.75,120.92,120.73,120.88,23600.0,96.0541,96.1893,96.0382,96.1575,23600.0
2015-02-27 14:30:00,120.86,120.88,120.64,120.7,27600.0,96.1416,96.1575,95.9666,96.0143,27600.0
2015-02-27 14:40:00,120.7,120.77,120.59,120.75,36200.0,96.0143,96.07,95.9268,96.0541,36200.0
2015-02-27 14:50:00,120.75,120.79,120.59,120.61,37300.0,96.0541,96.0859,95.9268,95.9427,37300.0
2015-02-27 15:00:00,120.61,120.78,120.52,120.63,56200.0,95.9427,96.0779,95.8711,95.9586,56200.0
2015-02-27 15:10:00,120.6,120.7,120.49,120.62,39600.0,95.9347,96.0143,95.8472,95.9507,39600.0
2015-02-27 15:20:00,120.64,120.8,120.6,120.79,51000.0,95.9666,96.0938,95.9347,96.0859,51000.0
2015-02-27 15:30:00,120.79,120.79,120.52,120.59,65800.0,96.0859,96.0859,95.8711,95.9268,65800.0
2015-02-27 15:40:00,120.58,120.6,120.37,120.38,112700.0,95.9188,95.9347,95.7518,95.7597,112700.0
2015-02-27 15:50:00,120.38,120.44,120.19,120.26,223000.0,95.7597,95.8075,95.6086,95.6643,223000.0
2015-03-02 09:30:00,120.26,120.8,120.05,120.47,127500.0,95.6643,96.0938,95.4972,95.8313,127500.0
2015-03-02 09:40:00,120.41,120.84,120.3,120.84,61500.0,95.7836,96.1257,95.6961,96.1257,61500.0
2015-03-02 09:50:00,120.84,120.98,120.59,120.76,63600.0,96.1257,96.237,95.9268,96.062,63600.0
2015-03-02 10:00:00,120.76,120.93,120.49,120.8,74400.0,96.062,96.1973,95.8472,96.0938,74400.0
2015-03-02 10:10:00,120.8,120.94,120.66,120.77,83700.0,96.0938,96.2052,95.9825,96.07,83700.0
2015-03-02 10:20:00,120.72,120.92,120.71,120.72,37000.0,96.0302,96.1893,96.0223,96.0302,37000.0
2015-03-02 10:30:00,120.72,120.8,120.64,120.72,36100.0,96.0302,96.0938,95.9666,96.0302,36100.0
2015-03-02 10:40:00,120.73,120.73,120.48,120.54,43700.0,96.0382,96.0382,95.8393,95.887,43700.0
2015-03-02 10:50:00,120.52,120.78,120.48,120.78,28000.0,95.8711,96.0779,95.8393,96.0779,28000.0
2015-03-02 11:00:00,120.78,120.87,120.72,120.81,36600.0,96.0779,96.1495,96.0302,96.1018,36600.0
2015-03-02 11:10:00,120.81,120.81,120.61,120.61,35600.0,96.1018,96.1018,95.9427,95.9427,35600.0
2015-03-02 11:20:00,120.62,120.82,120.58,120.66,59500.0,95.9507,96.1098,95.9188,95.9825,59500.0
2015-03-02 11:30:00,120.68,120.71,120.58,120.61,52000.0,95.9984,96.0223,95.9188,95.9427,52000.0
2015-03-02 11:40:00,120.63,120.67,120.57,120.61,29800.0,95.9586,95.9904,95.9109,95.9427,29800.0
2015-03-02 11:50:00,120.61,120.73,120.57,120.6,35100.0,95.9427,96.0382,95.9109,95.9347,35100.0
2015-03-02 12:00:00,120.6,120.75,120.56,120.72,59700.0,95.9347,96.0541,95.9029,96.0302,59700.0
2015-03-02 12:10:00,120.7,120.7,120.5,120.55,34100.0,96.0143,96.0143,95.8552,95.895,34100.0
2015-03-02 12:20:00,120.53,120.62,120.48,120.55,27900.0,95.8791,95.9507,95.8393,95.895,27900.0
2015-03-02 12:30:00,120.55,120.64,120.55,120.61,19900.0,95.895,95.9666,95.895,95.9427,19900.0
2015-03-02 12:40:00,120.63,120.66,120.53,120.6,33300.0,95.9586,95.9825,95.8791,95.9347,33300.0
2015-03-02 12:50:00,120.6,120.82,120.59,120.81,30200.0,95.9347,96.1098,95.9268,96.1018,30200.0
2015-03-02 13:00:00,120.82,120.86,120.72,120.74,28600.0,96.1098,96.1416,96.0302,96.0461,28600.0
2015-03-02 13:10:00,120.73,120.88,120.69,120.78,26100.0,96.0382,96.1575,96.0063,96.0779,26100.0
2015-03-02 13:20:00,120.78,120.79,120.66,120.73,30400.0,96.0779,96.0859,95.9825,96.0382,30400.0
2015-03-02 13:30:00,120.76,120.78,120.7,120.78,31300.0,96.062,96.0779,96.0143,96.0779,31300.0
2015-03-02 13:40:00,120.78,120.89,120.76,120.83,35500.0,96.0779,96.1654,96.062,96.1177,35500.0
2015-03-02 13:50:00,120.83,120.83,120.75,120.83,62600.0,96.1177,96.1177,96.0541,96.1177,62600.0
2015-03-02 14:00:00,120.83,120.86,120.63,120.66,40400.0,96.1177,96.1416,95.9586,95.9825,40400.0
2015-03-02 14:10:00,120.66,120.76,120.6,120.63,31100.0,95.9825,96.062,95.9347,95.9586,31100.0
2015-03-02 14:20:00,120.64,120.68,120.58,120.67,57800.0,95.9666,95.9984,95.9188,95.9904,57800.0
2015-03-02 14:30:00,120.67,120.68,120.56,120.61,76100.0,95.9904,95.9984,95.9029,95.9427,76100.0
2015-03-02 14:40:00,120.6,120.73,120.57,120.72,46900.0,95.9347,96.0382,95.9109,96.0302,46900.0
2015-03-02 14:50:00,120.71,120.77,120.63,120.67,38200.0,96.0223,96.07,95.9586,95.9904,38200.0
2015-03-02 15:00:00,120.67,120.72,120.63,120.71,78400.0,95.9904,96.0302,95.9586,96.0223,78400.0
2015-03-02 15:10:00,120.74,120.76,120.64,120.75,79100.0,96.0461,96.062,95.9666,96.0541,79100.0
2015-03-02 15:20:00,120.76,120.79,120.67,120.67,47300.0,96.062,96.0859,95.9904,95.9904,47300.0
2015-03-02 15:30:00,120.68,120.73,120.63,120.67,137800.0,95.9984,96.0382,95.9586,95.9904,137800.0
2015-03-02 15:40:00,120.67,120.99,120.67,120.92,90200.0,95.9904,96.245,95.9904,96.1893,90200.0
2015-03-02 15:50:00,120.93,121.0,120.6,120.82,412400.0,96.1973,96.2529,95.9347,96.1098,412400.0
2015-03-03 09:30:00,120.09,120.38,119.57,120.23,126500.0,95.5291,95.7597,95.1154,95.6404,126500.0
2015-03-03 09:40:00,120.23,120.23,119.62,119.66,49900.0,95.6404,95.6404,95.1552,95.187,49900.0
2015-03-03 09:50:00,119.62,119.65,119.21,119.23,116800.0,95.1552,95.179,94.829,94.8449,116800.0
2015-03-03 10:00:00,119.22,119.56,119.18,119.48,91900.0,94.837,95.1074,94.8052,95.0438,91900.0
2015-03-03 10:10:00,119.47,119.6,119.27,119.39,86400.0,95.0359,95.1393,94.8768,94.9722,86400.0
2015-03-03 10:20:00,119.4,119.4,119.16,119.21,107600.0,94.9802,94.9802,94.7893,94.829,107600.0
2015-03-03 10:30:00,119.2,119.2,119.05,119.14,77500.0,94.8211,94.8211,94.7018,94.7733,77500.0
2015-03-03 10:40:00,119.14,119.22,119.01,119.19,83000.0,94.7733,94.837,94.6699,94.8131,83000.0
2015-03-03 10:50:00,119.18,119.23,119.05,119.06,67800.0,94.8052,94.8449,94.7018,94.7097,67800.0
2015-03-03 11:00:00,119.07,119.07,118.76,118.78,97900.0,94.7177,94.7177,94.4711,94.487,97900.0
2015-03-03 11:10:00,118.76,118.78,118.54,118.61,135100.0,94.4711,94.487,94.2961,94.3517,135100.0
2015-03-03 11:20:00,118.6,118.63,118.21,118.31,135200.0,94.3438,94.3677,94.0336,94.1131,135200.0
2015-03-03 11:30:00,118.32,118.38,118.09,118.14,85600.0,94.1211,94.1688,93.9381,93.9779,85600.0
2015-03-03 11:40:00,118.11,118.17,117.88,118.17,105200.0,93.954,94.0017,93.771,94.0017,105200.0
2015-03-03 11:50:00,118.15,118.25,118.08,118.23,56800.0,93.9858,94.0654,93.9301,94.0495,56800.0
2015-03-03 12:00:00,118.22,118.37,118.18,118.25,84100.0,94.0415,94.1608,94.0097,94.0654,84100.0
2015-03-03 12:10:00,118.29,118.35,118.08,118.34,80300.0,94.0972,94.1449,93.9301,94.137,80300.0
2015-03-03 12:20:00,118.35,118.36,117.99,118.03,47800.0,94.1449,94.1529,93.8585,93.8904,47800.0
2015-03-03 12:30:00,118.02,118.09,117.93,118.0,83900.0,93.8824,93.9381,93.8108,93.8665,83900.0
2015-03-03 12:40:00,118.0,118.07,117.94,117.95,67300.0,93.8665,93.9222,93.8188,93.8267,67300.0
2015-03-03 12:50:00,117.95,118.22,117.94,118.15,52600.0,93.8267,94.0415,93.8188,93.9858,52600.0
2015-03-03 13:00:00,118.17,118.33,118.02,118.3,67100.0,94.0017,94.129,93.8824,94.1051,67100.0
2015-03-03 13:10:00,118.3,118.31,118.08,118.11,26800.0,94.1051,94.1131,93.9301,93.954,26800.0
2015-03-03 13:20:00,118.11,118.22,118.08,118.22,40000.0,93.954,94.0415,93.9301,94.0415,40000.0
2015-03-03 13:30:00,118.23,118.27,118.06,118.15,54300.0,94.0495,94.0813,93.9142,93.9858,54300.0
2015-03-03 13:40:00,118.14,118.15,118.08,118.12,41400.0,93.9779,93.9858,93.9301,93.962,41400.0
2015-03-03 13:50:00,118.12,118.21,118.07,118.2,54300.0,93.962,94.0336,93.9222,94.0256,54300.0
2015-03-03 14:00:00,118.2,118.31,118.19,118.31,45700.0,94.0256,94.1131,94.0176,94.1131,45700.0
2015-03-03 14:10:00,118.3,118.47,118.26,118.45,88800.0,94.1051,94.2404,94.0733,94.2245,88800.0
2015-03-03 14:20:00,118.47,118.51,118.34,118.35,53800.0,94.2404,94.2722,94.137,94.1449,53800.0
2015-03-03 14:30:00,118.37,118.44,118.33,118.41,51900.0,94.1608,94.2165,94.129,94.1926,51900.0
2015-03-03 14:40:00,118.4,118.41,118.23,118.3,44600.0,94.1847,94.1926,94.0495,94.1051,44600.0
2015-03-03 14:50:00,118.3,118.34,118.21,118.28,51600.0,94.1051,94.137,94.0336,94.0892,51600.0
2015-03-03 15:00:00,118.29,118.35,118.21,118.24,57300.0,94.0972,94.1449,94.0336,94.0574,57300.0
2015-03-03 15:10:00,118.25,118.25,118.14,118.22,64900.0,94.0654,94.0654,93.9779,94.0415,64900.0
2015-03-03 15:20:00,118.24,118.43,118.18,118.37,75400.0,94.0574,94.2086,94.0097,94.1608,75400.0
2015-03-03 15:30:00,118.37,118.44,118.35,118.41,86700.0,94.1608,94.2165,94.1449,94.1926,86700.0
2015-03-03 15:40:00,118.42,118.42,118.28,118.32,132000.0,94.2006,94.2006,94.0892,94.1211,132000.0
2015-03-03 15:50:00,118.32,118.47,118.31,118.44,213100.0,94.1211,94.2404,94.1131,94.2165,213100.0
2015-03-04 09:30:00,117.65,117.65,116.81,116.81,212000.0,93.5881,93.5881,92.9199,92.9199,212000.0
2015-03-04 09:40:00,116.77,116.93,116.68,116.83,137300.0,92.8881,93.0153,92.8165,92.9358,137300.0
2015-03-04 09:50:00,116.8,117.06,116.78,116.93,159900.0,92.9119,93.1188,92.896,93.0153,159900.0
2015-03-04 10:00:00,116.93,117.07,116.7,116.79,133700.0,93.0153,93.1267,92.8324,92.904,133700.0
2015-03-04 10:10:00,116.8,116.96,116.6,116.74,107300.0,92.9119,93.0392,92.7528,92.8642,107300.0
2015-03-04 10:20:00,116.75,116.94,116.71,116.9,133900.0,92.8722,93.0233,92.8403,92.9915,133900.0
2015-03-04 10:30:00,116.89,116.99,116.8,116.93,127900.0,92.9835,93.0631,92.9119,93.0153,127900.0
2015-03-04 10:40:00,116.92,116.98,116.83,116.9,107000.0,93.0074,93.0551,92.9358,92.9915,107000.0
2015-03-04 10:50:00,116.9,117.04,116.87,116.97,107100.0,92.9915,93.1028,92.9676,93.0472,107100.0
2015-03-04 11:00:00,116.98,117.0,116.87,116.98,142100.0,93.0551,93.071,92.9676,93.0551,142100.0
2015-03-04 11:10:00,116.98,117.28,116.96,117.25,71500.0,93.0551,93.2938,93.0392,93.2699,71500.0
2015-03-04 11:20:00,117.26,117.29,117.15,117.28,95100.0,93.2778,93.3017,93.1903,93.2938,95100.0
2015-03-04 11:30:00,117.27,117.44,117.2,117.28,86800.0,93.2858,93.421,93.2301,93.2938,86800.0
2015-03-04 11:40:00,117.27,117.29,117.15,117.25,100900.0,93.2858,93.3017,93.1903,93.2699,100900.0
2015-03-04 11:50:00,117.24,117.27,117.16,117.17,64000.0,93.2619,93.2858,93.1983,93.2063,64000.0
2015-03-04 12:00:00,117.15,117.36,117.13,117.35,46700.0,93.1903,93.3574,93.1744,93.3494,46700.0
2015-03-04 12:10:00,117.35,117.56,117.33,117.54,75000.0,93.3494,93.5165,93.3335,93.5006,75000.0
2015-03-04 12:20:00,117.54,117.59,117.47,117.51,74600.0,93.5006,93.5404,93.4449,93.4767,74600.0
2015-03-04 12:30:00,117.5,117.6,117.44,117.6,55800.0,93.4688,93.5483,93.421,93.5483,55800.0
2015-03-04 12:40:00,117.59,117.92,117.57,117.91,52500.0,93.5404,93.8029,93.5244,93.7949,52500.0
2015-03-04 12:50:00,117.92,117.93,117.76,117.87,49300.0,93.8029,93.8108,93.6756,93.7631,49300.0
2015-03-04 13:00:00,117.87,117.87,117.73,117.73,37100.0,93.7631,93.7631,93.6517,93.6517,37100.0
2015-03-04 13:10:00,117.75,117.78,117.62,117.62,32200.0,93.6676,93.6915,93.5642,93.5642,32200.0
2015-03-04 13:20:00,117.62,117.82,117.61,117.81,45300.0,93.5642,93.7233,93.5563,93.7154,45300.0
2015-03-04 13:30:00,117.82,118.05,117.79,118.05,51000.0,93.7233,93.9063,93.6995,93.9063,51000.0
2015-03-04 13:40:00,118.06,118.23,117.77,117.8,82500.0,93.9142,94.0495,93.6835,93.7074,82500.0
2015-03-04 13:50:00,117.81,117.95,117.75,117.84,37400.0,93.7154,93.8267,93.6676,93.7392,37400.0
2015-03-04 14:00:00,117.83,117.97,117.81,117.83,50900.0,93.7313,93.8426,93.7154,93.7313,50900.0
2015-03-04 14:10:00,117.84,117.96,117.83,117.85,53200.0,93.7392,93.8347,93.7313,93.7472,53200.0
2015-03-04 14:20:00,117.84,117.99,117.83,117.98,60300.0,93.7392,93.8585,93.7313,93.8506,60300.0
2015-03-04 14:30:00,117.96,118.1,117.88,117.97,51100.0,93.8347,93.9461,93.771,93.8426,51100.0
2015-03-04 14:40:00,117.98,118.15,117.94,118.14,46000.0,93.8506,93.9858,93.8188,93.9779,46000.0
2015-03-04 14:50:00,118.12,118.24,118.1,118.11,52000.0,93.962,94.0574,93.9461,93.954,52000.0
2015-03-04 15:00:00,118.11,118.16,117.98,118.04,93400.0,93.954,93.9938,93.8506,93.8983,93400.0
2015-03-04 15:10:00,118.05,118.18,118.04,118.06,59000.0,93.9063,94.0097,93.8983,93.9142,59000.0
2015-03-04 15:20:00,118.06,118.08,117.98,118.08,58400.0,93.9142,93.9301,93.8506,93.9301,58400.0
2015-03-04 15:30:00,118.07,118.25,118.07,118.19,67800.0,93.9222,94.0654,93.9222,94.0176,67800.0
2015-03-04 15:40:00,118.2,118.28,118.08,118.28,113200.0,94.0256,94.0892,93.9301,94.0892,113200.0
2015-03-04 15:50:00,118.27,118.27,118.12,118.23,192600.0,94.0813,94.0813,93.962,94.0495,192600.0
2015-03-05 09:30:00,118.32,118.5,117.98,118.26,89300.0,94.1211,94.2642,93.8506,94.0733,89300.0
2015-03-05 09:40:00,118.25,118.54,118.13,118.34,49900.0,94.0654,94.2961,93.9699,94.137,49900.0
2015-03-05 09:50:00,118.37,118.37,117.91,117.99,86400.0,94.1608,94.1608,93.7949,93.8585,86400.0
2015-03-05 10:00:00,117.99,118.02,117.68,117.73,119700.0,93.8585,93.8824,93.6119,93.6517,119700.0
2015-03-05 10:10:00,117.71,117.91,117.5,117.5,90000.0,93.6358,93.7949,93.4688,93.4688,90000.0
2015-03-05 10:20:00,117.52,117.63,117.41,117.45,95600.0,93.4847,93.5722,93.3972,93.429,95600.0
2015-03-05 10:30:00,117.46,117.65,117.37,117.37,89700.0,93.4369,93.5881,93.3654,93.3654,89700.0
2015-03-05 10:40:00,117.36,117.62,117.34,117.62,76400.0,93.3574,93.5642,93.3415,93.5642,76400.0
2015-03-05 10:50:00,117.59,117.92,117.56,117.83,44100.0,93.5404,93.8029,93.5165,93.7313,44100.0
2015-03-05 11:00:00,117.83,117.86,117.69,117.76,45000.0,93.7313,93.7551,93.6199,93.6756,45000.0
2015-03-05 11:10:00,117.76,117.86,117.67,117.83,48400.0,93.6756,93.7551,93.604,93.7313,48400.0
2015-03-05 11:20:00,117.84,118.05,117.82,118.05,35700.0,93.7392,93.9063,93.7233,93.9063,35700.0
2015-03-05 11:30:00,118.06,118.17,117.99,118.08,76300.0,93.9142,94.0017,93.8585,93.9301,76300.0
2015-03-05 11:40:00,118.08,118.18,117.99,118.15,75000.0,93.9301,94.0097,93.8585,93.9858,75000.0
2015-03-05 11:50:00,118.15,118.16,117.99,118.0,39200.0,93.9858,93.9938,93.8585,93.8665,39200.0
2015-03-05 12:00:00,118.01,118.1,117.98,118.1,58200.0,93.8745,93.9461,93.8506,93.9461,58200.0
2015-03-05 12:10:00,118.1,118.1,117.98,118.02,34300.0,93.9461,93.9461,93.8506,93.8824,34300.0
2015-03-05 12:20:00,118.0,118.01,117.77,117.78,60200.0,93.8665,93.8745,93.6835,93.6915,60200.0
2015-03-05 12:30:00,117.77,117.9,117.72,117.83,37400.0,93.6835,93.787,93.6438,93.7313,37400.0
2015-03-05 12:40:00,117.83,118.0,117.78,117.99,36200.0,93.7313,93.8665,93.6915,93.8585,36200.0
2015-03-05 12:50:00,117.99,117.99,117.8,117.95,47500.0,93.8585,93.8585,93.7074,93.8267,47500.0
2015-03-05 13:00:00,117.94,118.03,117.86,117.98,33500.0,93.8188,93.8904,93.7551,93.8506,33500.0
2015-03-05 13:10:00,117.99,118.06,117.93,117.93,30300.0,93.8585,93.9142,93.8108,93.8108,30300.0
2015-03-05 13:20:00,117.94,118.11,117.86,118.08,44800.0,93.8188,93.954,93.7551,93.9301,44800.0
2015-03-05 13:30:00,118.06,118.1,117.99,118.02,20000.0,93.9142,93.9461,93.8585,93.8824,20000.0
2015-03-05 13:40:00,118.02,118.16,117.98,118.03,21300.0,93.8824,93.9938,93.8506,93.8904,21300.0
2015-03-05 13:50:00,118.06,118.11,118.0,118.07,32200.0,93.9142,93.954,93.8665,93.9222,32200.0
2015-03-05 14:00:00,118.06,118.14,118.06,118.07,62600.0,93.9142,93.9779,93.9142,93.9222,62600.0
2015-03-05 14:10:00,118.07,118.19,118.07,118.17,28700.0,93.9222,94.0176,93.9222,94.0017,28700.0
2015-03-05 14:20:00,118.2,118.26,118.2,118.24,16000.0,94.0256,94.0733,94.0256,94.0574,16000.0
2015-03-05 14:30:00,118.24,118.24,118.07,118.1,31500.0,94.0574,94.0574,93.9222,93.9461,31500.0
2015-03-05 14:40:00,118.08,118.16,118.05,118.09,20300.0,93.9301,93.9938,93.9063,93.9381,20300.0
2015-03-05 14:50:00,118.09,118.27,118.08,118.19,26700.0,93.9381,94.0813,93.9301,94.0176,26700.0
2015-03-05 15:00:00,118.2,118.28,118.15,118.26,67300.0,94.0256,94.0892,93.9858,94.0733,67300.0
2015-03-05 15:10:00,118.25,118.4,118.22,118.37,52200.0,94.0654,94.1847,94.0415,94.1608,52200.0
2015-03-05 15:20:00,118.38,118.39,118.31,118.34,41400.0,94.1688,94.1767,94.1131,94.137,41400.0
2015-03-05 15:30:00,118.34,118.44,118.24,118.33,69300.0,94.137,94.2165,94.0574,94.129,69300.0
2015-03-05 15:40:00,118.32,118.36,118.19,118.23,109400.0,94.1211,94.1529,94.0176,94.0495,109400.0
2015-03-05 15:50:00,118.24,118.39,118.23,118.31,212700.0,94.0574,94.1767,94.0495,94.1131,212700.0
2015-03-06 09:30:00,117.37,117.88,117.15,117.81,136900.0,93.3654,93.771,93.1903,93.7154,136900.0
2015-03-06 09:40:00,117.8,118.25,117.77,117.78,64500.0,93.7074,94.0654,93.6835,93.6915,64500.0
2015-03-06 09:50:00,117.8,118.1,117.56,118.04,66300.0,93.7074,93.9461,93.5165,93.8983,66300.0
2015-03-06 10:00:00,118.05,118.16,117.91,117.96,95200.0,93.9063,93.9938,93.7949,93.8347,95200.0
2015-03-06 10:10:00,117.96,118.14,117.8,117.99,49600.0,93.8347,93.9779,93.7074,93.8585,49600.0
2015-03-06 10:20:00,118.0,118.23,117.99,118.12,43700.0,93.8665,94.0495,93.8585,93.962,43700.0
2015-03-06 10:30:00,118.11,118.15,117.97,117.99,68100.0,93.954,93.9858,93.8426,93.8585,68100.0
2015-03-06 10:40:00,117.97,118.01,117.82,117.85,44700.0,93.8426,93.8745,93.7233,93.7472,44700.0
2015-03-06 10:50:00,117.85,117.85,117.56,117.56,77300.0,93.7472,93.7472,93.5165,93.5165,77300.0
2015-03-06 11:00:00,117.56,117.6,117.28,117.32,62800.0,93.5165,93.5483,93.2938,93.3256,62800.0
2015-03-06 11:10:00,117.31,117.55,117.25,117.37,49000.0,93.3176,93.5085,93.2699,93.3654,49000.0
2015-03-06 11:20:00,117.36,117.57,117.22,117.44,33600.0,93.3574,93.5244,93.246,93.421,33600.0
2015-03-06 11:30:00,117.42,117.46,117.25,117.29,36200.0,93.4051,93.4369,93.2699,93.3017,36200.0
2015-03-06 11:40:00,117.27,117.27,116.91,116.96,69100.0,93.2858,93.2858,92.9994,93.0392,69100.0
2015-03-06 11:50:00,116.97,117.14,116.9,117.03,34000.0,93.0472,93.1824,92.9915,93.0949,34000.0
2015-03-06 12:00:00,117.05,117.15,116.9,116.9,59900.0,93.1108,93.1903,92.9915,92.9915,59900.0
2015-03-06 12:10:00,116.89,116.92,116.56,116.56,81500.0,92.9835,93.0074,92.721,92.721,81500.0
2015-03-06 12:20:00,116.58,116.61,116.24,116.31,96900.0,92.7369,92.7608,92.4665,92.5221,96900.0
2015-03-06 12:30:00,116.33,116.56,116.25,116.55,51700.0,92.5381,92.721,92.4744,92.7131,51700.0
2015-03-06 12:40:00,116.55,116.67,116.55,116.62,29400.0,92.7131,92.8085,92.7131,92.7687,29400.0
2015-03-06 12:50:00,116.62,116.63,116.3,116.48,34200.0,92.7687,92.7767,92.5142,92.6574,34200.0
2015-03-06 13:00:00,116.5,116.55,116.29,116.38,44200.0,92.6733,92.7131,92.5062,92.5778,44200.0
2015-03-06 13:10:00,116.35,116.55,116.35,116.47,31000.0,92.554,92.7131,92.554,92.6494,31000.0
2015-03-06 13:20:00,116.48,116.54,116.2,116.3,57100.0,92.6574,92.7051,92.4346,92.5142,57100.0
2015-03-06 13:30:00,116.29,116.36,116.18,116.36,47300.0,92.5062,92.5619,92.4187,92.5619,47300.0
2015-03-06 13:40:00,116.37,116.42,116.27,116.41,38500.0,92.5699,92.6096,92.4903,92.6017,38500.0
2015-03-06 13:50:00,116.44,116.67,116.33,116.66,27500.0,92.6256,92.8085,92.5381,92.8006,27500.0
2015-03-06 14:00:00,116.66,116.86,116.62,116.77,44300.0,92.8006,92.9597,92.7687,92.8881,44300.0
2015-03-06 14:10:00,116.77,116.93,116.7,116.73,34100.0,92.8881,93.0153,92.8324,92.8562,34100.0
2015-03-06 14:20:00,116.75,116.75,116.39,116.51,50100.0,92.8722,92.8722,92.5858,92.6812,50100.0
2015-03-06 14:30:00,116.5,116.55,116.15,116.19,57300.0,92.6733,92.7131,92.3949,92.4267,57300.0
2015-03-06 14:40:00,116.19,116.34,116.09,116.33,51300.0,92.4267,92.546,92.3471,92.5381,51300.0
2015-03-06 14:50:00,116.33,116.4,116.25,116.25,48100.0,92.5381,92.5937,92.4744,92.4744,48100.0
2015-03-06 15:00:00,116.25,116.54,116.22,116.45,90200.0,92.4744,92.7051,92.4506,92.6335,90200.0
2015-03-06 15:10:00,116.47,116.48,116.28,116.43,59400.0,92.6494,92.6574,92.4983,92.6176,59400.0
2015-03-06 15:20:00,116.42,116.51,116.31,116.43,68700.0,92.6096,92.6812,92.5221,92.6176,68700.0
2015-03-06 15:30:00,116.43,116.51,116.28,116.44,132600.0,92.6176,92.6812,92.4983,92.6256,132600.0
2015-03-06 15:40:00,116.43,116.49,116.29,116.35,132800.0,92.6176,92.6653,92.5062,92.554,132800.0
2015-03-06 15:50:00,116.34,116.49,116.33,116.46,203300.0,92.546,92.6653,92.5381,92.6415,203300.0
2015-03-09 09:30:00,116.38,116.88,116.28,116.49,96800.0,92.5778,92.9756,92.4983,92.6653,96800.0
2015-03-09 09:40:00,116.47,116.58,116.2,116.38,57200.0,92.6494,92.7369,92.4346,92.5778,57200.0
2015-03-09 09:50:00,116.43,116.73,116.36,116.72,40600.0,92.6176,92.8562,92.5619,92.8483,40600.0
2015-03-09 10:00:00,116.73,116.8,116.62,116.68,38300.0,92.8562,92.9119,92.7687,92.8165,38300.0
2015-03-09 10:10:00,116.67,116.88,116.67,116.86,41300.0,92.8085,92.9756,92.8085,92.9597,41300.0
2015-03-09 10:20:00,116.86,116.99,116.74,116.96,50500.0,92.9597,93.0631,92.8642,93.0392,50500.0
2015-03-09 10:30:00,116.97,117.04,116.83,116.83,52200.0,93.0472,93.1028,92.9358,92.9358,52200.0
2015-03-09 10:40:00,116.84,117.0,116.82,117.0,33400.0,92.9437,93.071,92.9278,93.071,33400.0
2015-03-09 10:50:00,117.0,117.12,116.98,117.05,44700.0,93.071,93.1665,93.0551,93.1108,44700.0
2015-03-09 11:00:00,117.05,117.07,116.81,116.99,47700.0,93.1108,93.1267,92.9199,93.0631,47700.0
2015-03-09 11:10:00,116.97,117.1,116.91,117.09,34800.0,93.0472,93.1506,92.9994,93.1426,34800.0
2015-03-09 11:20:00,117.1,117.29,117.02,117.21,40500.0,93.1506,93.3017,93.0869,93.2381,40500.0
2015-03-09 11:30:00,117.21,117.24,117.1,117.23,35900.0,93.2381,93.2619,93.1506,93.254,35900.0
2015-03-09 11:40:00,117.22,117.38,117.22,117.33,36000.0,93.246,93.3733,93.246,93.3335,36000.0
2015-03-09 11:50:00,117.34,117.42,117.14,117.15,42700.0,93.3415,93.4051,93.1824,93.1903,42700.0
2015-03-09 12:00:00,117.18,117.22,117.03,117.05,27600.0,93.2142,93.246,93.0949,93.1108,27600.0
2015-03-09 12:10:00,117.05,117.19,117.01,117.18,24800.0,93.1108,93.2222,93.079,93.2142,24800.0
2015-03-09 12:20:00,117.18,117.32,117.16,117.23,33400.0,93.2142,93.3256,93.1983,93.254,33400.0
2015-03-09 12:30:00,117.22,117.22,117.03,117.11,47600.0,93.246,93.246,93.0949,93.1585,47600.0
2015-03-09 12:40:00,117.12,117.33,117.12,117.31,45400.0,93.1665,93.3335,93.1665,93.3176,45400.0
2015-03-09 12:50:00,117.31,117.5,117.29,117.46,37300.0,93.3176,93.4688,93.3017,93.4369,37300.0
2015-03-09 13:00:00,117.46,117.47,117.33,117.44,28900.0,93.4369,93.4449,93.3335,93.421,28900.0
2015-03-09 13:10:00,117.44,117.45,117.37,117.41,34400.0,93.421,93.429,93.3654,93.3972,34400.0
2015-03-09 13:20:00,117.42,117.6,117.41,117.55,72600.0,93.4051,93.5483,93.3972,93.5085,72600.0
2015-03-09 13:30:00,117.58,117.66,117.54,117.62,36600.0,93.5324,93.596,93.5006,93.5642,36600.0
2015-03-09 13:40:00,117.62,117.66,117.53,117.61,45400.0,93.5642,93.596,93.4926,93.5563,45400.0
2015-03-09 13:50:00,117.63,117.78,117.63,117.74,34900.0,93.5722,93.6915,93.5722,93.6597,34900.0
2015-03-09 14:00:00,117.75,117.77,117.63,117.7,37800.0,93.6676,93.6835,93.5722,93.6279,37800.0
2015-03-09 14:10:00,117.7,117.77,117.62,117.72,36000.0,93.6279,93.6835,93.5642,93.6438,36000.0
2015-03-09 14:20:00,117.73,117.87,117.71,117.79,67900.0,93.6517,93.7631,93.6358,93.6995,67900.0
2015-03-09 14:30:00,117.79,117.8,117.43,117.44,100700.0,93.6995,93.7074,93.4131,93.421,100700.0
2015-03-09 14:40:00,117.43,117.48,117.28,117.43,89700.0,93.4131,93.4529,93.2938,93.4131,89700.0
2015-03-09 14:50:00,117.41,117.49,117.36,117.48,43000.0,93.3972,93.4608,93.3574,93.4529,43000.0
2015-03-09 15:00:00,117.47,117.53,117.4,117.53,38300.0,93.4449,93.4926,93.3892,93.4926,38300.0
2015-03-09 15:10:00,117.55,117.56,117.37,117.37,54800.0,93.5085,93.5165,93.3654,93.3654,54800.0
2015-03-09 15:20:00,117.36,117.42,117.26,117.3,74800.0,93.3574,93.4051,93.2778,93.3097,74800.0
2015-03-09 15:30:00,117.3,117.43,117.28,117.31,73500.0,93.3097,93.4131,93.2938,93.3176,73500.0
2015-03-09 15:40:00,117.32,117.43,117.29,117.37,78900.0,93.3256,93.4131,93.3017,93.3654,78900.0
2015-03-09 15:50:00,117.37,117.38,117.18,117.18,116700.0,93.3654,93.3733,93.2142,93.2142,116700.0
2015-03-10 09:30:00,115.92,116.27,115.75,116.19,120900.0,92.2119,92.4903,92.0767,92.4267,120900.0
2015-03-10 09:40:00,116.22,116.29,115.75,115.79,83700.0,92.4506,92.5062,92.0767,92.1085,83700.0
2015-03-10 09:50:00,115.76,116.36,115.73,116.29,110000.0,92.0846,92.5619,92.0608,92.5062,110000.0
2015-03-10 10:00:00,116.31,116.38,116.2,116.34,83300.0,92.5221,92.5778,92.4346,92.546,83300.0
2015-03-10 10:10:00,116.33,116.34,116.0,116.09,74300.0,92.5381,92.546,92.2755,92.3471,74300.0
2015-03-10 10:20:00,116.12,116.5,116.12,116.5,62800.0,92.371,92.6733,92.371,92.6733,62800.0
2015-03-10 10:30:00,116.49,116.49,116.35,116.47,92100.0,92.6653,92.6653,92.554,92.6494,92100.0
2015-03-10 10:40:00,116.43,116.65,116.41,116.61,89000.0,92.6176,92.7926,92.6017,92.7608,89000.0
2015-03-10 10:50:00,116.61,116.84,116.6,116.6,119400.0,92.7608,92.9437,92.7528,92.7528,119400.0
2015-03-10 11:00:00,116.6,116.69,116.41,116.49,144900.0,92.7528,92.8244,92.6017,92.6653,144900.0
2015-03-10 11:10:00,116.49,116.56,116.45,116.49,83000.0,92.6653,92.721,92.6335,92.6653,83000.0
2015-03-10 11:20:00,116.49,116.57,116.45,116.54,72600.0,92.6653,92.729,92.6335,92.7051,72600.0
2015-03-10 11:30:00,116.54,116.58,116.37,116.47,65500.0,92.7051,92.7369,92.5699,92.6494,65500.0
2015-03-10 11:40:00,116.45,116.45,116.19,116.19,56300.0,92.6335,92.6335,92.4267,92.4267,56300.0
2015-03-10 11:50:00,116.17,116.21,115.91,115.91,62500.0,92.4108,92.4426,92.204,92.204,62500.0
2015-03-10 12:00:00,115.91,115.93,115.79,115.83,58800.0,92.204,92.2199,92.1085,92.1403,58800.0
2015-03-10 12:10:00,115.83,115.91,115.66,115.68,92500.0,92.1403,92.204,92.0051,92.021,92500.0
2015-03-10 12:20:00,115.68,115.72,115.53,115.61,60700.0,92.021,92.0528,91.9017,91.9653,60700.0
2015-03-10 12:30:00,115.6,115.73,115.56,115.63,34600.0,91.9574,92.0608,91.9255,91.9812,34600.0
2015-03-10 12:40:00,115.62,115.68,115.46,115.56,49900.0,91.9733,92.021,91.846,91.9255,49900.0
2015-03-10 12:50:00,115.54,115.68,115.42,115.56,46500.0,91.9096,92.021,91.8142,91.9255,46500.0
2015-03-10 13:00:00,115.56,115.6,115.42,115.44,34800.0,91.9255,91.9574,91.8142,91.8301,34800.0
2015-03-10 13:10:00,115.41,115.61,115.38,115.56,30600.0,91.8062,91.9653,91.7823,91.9255,30600.0
2015-03-10 13:20:00,115.57,115.74,115.55,115.55,46200.0,91.9335,92.0687,91.9176,91.9176,46200.0
2015-03-10 13:30:00,115.56,115.63,115.53,115.58,43100.0,91.9255,91.9812,91.9017,91.9414,43100.0
2015-03-10 13:40:00,115.56,115.77,115.53,115.71,31900.0,91.9255,92.0926,91.9017,92.0449,31900.0
2015-03-10 13:50:00,115.71,115.72,115.52,115.56,40600.0,92.0449,92.0528,91.8937,91.9255,40600.0
2015-03-10 14:00:00,115.55,115.66,115.48,115.65,30100.0,91.9176,92.0051,91.8619,91.9971,30100.0
2015-03-10 14:10:00,115.65,115.67,115.37,115.41,44600.0,91.9971,92.013,91.7744,91.8062,44600.0
2015-03-10 14:20:00,115.41,115.43,115.28,115.37,53200.0,91.8062,91.8221,91.7028,91.7744,53200.0
2015-03-10 14:30:00,115.38,115.46,115.32,115.36,59800.0,91.7823,91.846,91.7346,91.7664,59800.0
2015-03-10 14:40:00,115.37,115.59,115.29,115.38,47800.0,91.7744,91.9494,91.7108,91.7823,47800.0
2015-03-10 14:50:00,115.38,115.42,115.18,115.2,62600.0,91.7823,91.8142,91.6233,91.6392,62600.0
2015-03-10 15:00:00,115.21,115.37,115.13,115.32,78600.0,91.6471,91.7744,91.5835,91.7346,78600.0
2015-03-10 15:10:00,115.32,115.38,115.23,115.37,75700.0,91.7346,91.7823,91.663,91.7744,75700.0
2015-03-10 15:20:00,115.4,115.45,115.18,115.19,95300.0,91.7983,91.838,91.6233,91.6312,95300.0
2015-03-10 15:30:00,115.19,115.2,115.03,115.1,119300.0,91.6312,91.6392,91.5039,91.5596,119300.0
2015-03-10 15:40:00,115.1,115.11,114.88,114.93,178400.0,91.5596,91.5676,91.3846,91.4244,178400.0
2015-03-10 15:50:00,114.92,114.99,114.82,114.87,275900.0,91.4164,91.4721,91.3369,91.3767,275900.0
2015-03-11 09:30:00,114.93,115.74,114.89,115.22,116400.0,91.4244,92.0687,91.3926,91.6551,116400.0
2015-03-11 09:40:00,115.2,115.49,114.92,115.03,61500.0,91.6392,91.8699,91.4164,91.5039,61500.0
2015-03-11 09:50:00,115.06,115.44,115.01,115.3,77200.0,91.5278,91.8301,91.488,91.7187,77200.0
2015-03-11 10:00:00,115.27,115.7,115.22,115.65,81600.0,91.6948,92.0369,91.6551,91.9971,81600.0
2015-03-11 10:10:00,115.64,115.77,115.49,115.65,79800.0,91.9892,92.0926,91.8699,91.9971,79800.0
2015-03-11 10:20:00,115.64,115.65,115.33,115.43,47400.0,91.9892,91.9971,91.7426,91.8221,47400.0
2015-03-11 10:30:00,115.39,115.45,115.12,115.17,103600.0,91.7903,91.838,91.5755,91.6153,103600.0
2015-03-11 10:40:00,115.14,115.24,114.96,115.01,66900.0,91.5914,91.671,91.4482,91.488,66900.0
2015-03-11 10:50:00,115.01,115.05,114.88,115.02,82300.0,91.488,91.5198,91.3846,91.496,82300.0
2015-03-11 11:00:00,115.02,115.05,114.72,114.75,72400.0,91.496,91.5198,91.2573,91.2812,72400.0
2015-03-11 11:10:00,114.76,115.26,114.75,115.14,174700.0,91.2892,91.6869,91.2812,91.5914,174700.0
2015-03-11 11:20:00,115.15,115.17,114.96,115.11,49000.0,91.5994,91.6153,91.4482,91.5676,49000.0
2015-03-11 11:30:00,115.1,115.16,114.84,114.84,57800.0,91.5596,91.6073,91.3528,91.3528,57800.0
2015-03-11 11:40:00,114.85,115.06,114.75,115.02,39900.0,91.3607,91.5278,91.2812,91.496,39900.0
2015-03-11 11:50:00,115.02,115.03,114.93,114.99,35100.0,91.496,91.5039,91.4244,91.4721,35100.0
2015-03-11 12:00:00,114.99,115.11,114.87,114.96,52700.0,91.4721,91.5676,91.3767,91.4482,52700.0
2015-03-11 12:10:00,114.92,115.13,114.9,115.1,34400.0,91.4164,91.5835,91.4005,91.5596,34400.0
2015-03-11 12:20:00,115.12,115.12,114.82,114.88,38200.0,91.5755,91.5755,91.3369,91.3846,38200.0
2015-03-11 12:30:00,114.91,115.07,114.89,115.05,48900.0,91.4085,91.5357,91.3926,91.5198,48900.0
2015-03-11 12:40:00,115.05,115.05,114.91,114.92,74800.0,91.5198,91.5198,91.4085,91.4164,74800.0
2015-03-11 12:50:00,114.93,115.06,114.92,115.0,42400.0,91.4244,91.5278,91.4164,91.4801,42400.0
2015-03-11 13:00:00,114.99,115.11,114.97,115.1,33600.0,91.4721,91.5676,91.4562,91.5596,33600.0
2015-03-11 13:10:00,115.1,115.12,114.93,114.99,45500.0,91.5596,91.5755,91.4244,91.4721,45500.0
2015-03-11 13:20:00,114.99,115.07,114.94,115.0,34500.0,91.4721,91.5357,91.4323,91.4801,34500.0
2015-03-11 13:30:00,115.0,115.02,114.87,115.02,44800.0,91.4801,91.496,91.3767,91.496,44800.0
2015-03-11 13:40:00,115.0,115.01,114.69,114.69,42700.0,91.4801,91.488,91.2335,91.2335,42700.0
2015-03-11 13:50:00,114.69,114.96,114.68,114.93,62700.0,91.2335,91.4482,91.2255,91.4244,62700.0
2015-03-11 14:00:00,114.93,114.93,114.77,114.88,123600.0,91.4244,91.4244,91.2971,91.3846,123600.0
2015-03-11 14:10:00,114.88,114.99,114.83,114.88,55900.0,91.3846,91.4721,91.3448,91.3846,55900.0
2015-03-11 14:20:00,114.91,115.03,114.91,114.97,64600.0,91.4085,91.5039,91.4085,91.4562,64600.0
2015-03-11 14:30:00,114.97,115.04,114.92,114.98,121700.0,91.4562,91.5119,91.4164,91.4642,121700.0
2015-03-11 14:40:00,114.98,114.98,114.79,114.81,102000.0,91.4642,91.4642,91.313,91.3289,102000.0
2015-03-11 14:50:00,114.8,115.06,114.78,115.04,85800.0,91.321,91.5278,91.3051,91.5119,85800.0
2015-03-11 15:00:00,115.02,115.07,114.91,114.97,68700.0,91.496,91.5357,91.4085,91.4562,68700.0
2015-03-11 15:10:00,114.97,115.03,114.74,114.76,93600.0,91.4562,91.5039,91.2732,91.2892,93600.0
2015-03-11 15:20:00,114.75,114.78,114.59,114.6,99200.0,91.2812,91.3051,91.1539,91.1619,99200.0
2015-03-11 15:30:00,114.6,114.64,114.38,114.51,171800.0,91.1619,91.1937,90.9869,91.0903,171800.0
2015-03-11 15:40:00,114.51,114.58,114.38,114.39,225800.0,91.0903,91.146,90.9869,90.9948,225800.0
2015-03-11 15:50:00,114.38,114.44,114.28,114.29,518700.0,90.9869,91.0346,90.9073,90.9153,518700.0
2015-03-12 09:30:00,115.08,115.32,114.45,115.15,187300.0,91.5437,91.7346,91.0426,91.5994,187300.0
2015-03-12 09:40:00,115.19,115.54,115.02,115.48,172500.0,91.6312,91.9096,91.496,91.8619,172500.0
2015-03-12 09:50:00,115.48,115.54,114.91,114.97,136600.0,91.8619,91.9096,91.4085,91.4562,136600.0
2015-03-12 10:00:00,114.97,115.2,114.82,114.93,96300.0,91.4562,91.6392,91.3369,91.4244,96300.0
2015-03-12 10:10:00,114.91,114.94,114.39,114.41,118100.0,91.4085,91.4323,90.9948,91.0107,118100.0
2015-03-12 10:20:00,114.4,114.78,114.31,114.71,109800.0,91.0028,91.3051,90.9312,91.2494,109800.0
2015-03-12 10:30:00,114.72,114.74,114.56,114.61,96500.0,91.2573,91.2732,91.1301,91.1698,96500.0
2015-03-12 10:40:00,114.6,114.64,114.38,114.42,79200.0,91.1619,91.1937,90.9869,91.0187,79200.0
2015-03-12 10:50:00,114.44,114.71,114.42,114.63,75600.0,91.0346,91.2494,91.0187,91.1857,75600.0
2015-03-12 11:00:00,114.63,114.71,114.61,114.7,65300.0,91.1857,91.2494,91.1698,91.2414,65300.0
2015-03-12 11:10:00,114.7,115.0,114.69,114.94,93300.0,91.2414,91.4801,91.2335,91.4323,93300.0
2015-03-12 11:20:00,114.93,115.07,114.89,114.95,81800.0,91.4244,91.5357,91.3926,91.4403,81800.0
2015-03-12 11:30:00,114.95,115.01,114.86,114.87,92500.0,91.4403,91.488,91.3687,91.3767,92500.0
2015-03-12 11:40:00,114.88,114.93,114.82,114.85,71300.0,91.3846,91.4244,91.3369,91.3607,71300.0
2015-03-12 11:50:00,114.85,114.92,114.82,114.9,42300.0,91.3607,91.4164,91.3369,91.4005,42300.0
2015-03-12 12:00:00,114.9,114.9,114.79,114.79,47500.0,91.4005,91.4005,91.313,91.313,47500.0
2015-03-12 12:10:00,114.79,114.87,114.65,114.7,57600.0,91.313,91.3767,91.2016,91.2414,57600.0
2015-03-12 12:20:00,114.71,114.77,114.51,114.63,119100.0,91.2494,91.2971,91.0903,91.1857,119100.0
2015-03-12 12:30:00,114.62,114.69,114.58,114.64,40900.0,91.1778,91.2335,91.146,91.1937,40900.0
2015-03-12 12:40:00,114.64,114.72,114.55,114.64,53600.0,91.1937,91.2573,91.1221,91.1937,53600.0
2015-03-12 12:50:00,114.64,114.68,114.6,114.65,70800.0,91.1937,91.2255,91.1619,91.2016,70800.0
2015-03-12 13:00:00,114.65,114.76,114.59,114.66,95900.0,91.2016,91.2892,91.1539,91.2096,95900.0
2015-03-12 13:10:00,114.66,114.73,114.59,114.59,59200.0,91.2096,91.2653,91.1539,91.1539,59200.0
2015-03-12 13:20:00,114.59,114.72,114.52,114.65,87800.0,91.1539,91.2573,91.0982,91.2016,87800.0
2015-03-12 13:30:00,114.65,114.76,114.64,114.71,48400.0,91.2016,91.2892,91.1937,91.2494,48400.0
2015-03-12 13:40:00,114.72,114.89,114.71,114.88,74000.0,91.2573,91.3926,91.2494,91.3846,74000.0
2015-03-12 13:50:00,114.87,115.0,114.84,114.94,47000.0,91.3767,91.4801,91.3528,91.4323,47000.0
2015-03-12 14:00:00,114.94,114.98,114.87,114.94,76300.0,91.4323,91.4642,91.3767,91.4323,76300.0
2015-03-12 14:10:00,114.95,115.05,114.94,115.01,100200.0,91.4403,91.5198,91.4323,91.488,100200.0
2015-03-12 14:20:00,115.01,115.07,114.94,114.98,73400.0,91.488,91.5357,91.4323,91.4642,73400.0
2015-03-12 14:30:00,115.0,115.01,114.83,114.95,65700.0,91.4801,91.488,91.3448,91.4403,65700.0
2015-03-12 14:40:00,114.96,114.96,114.75,114.77,126800.0,91.4482,91.4482,91.2812,91.2971,126800.0
2015-03-12 14:50:00,114.77,115.05,114.7,115.03,93900.0,91.2971,91.5198,91.2414,91.5039,93900.0
2015-03-12 15:00:00,115.05,115.17,114.99,115.16,113900.0,91.5198,91.6153,91.4721,91.6073,113900.0
2015-03-12 15:10:00,115.17,115.18,114.99,115.01,89500.0,91.6153,91.6233,91.4721,91.488,89500.0
2015-03-12 15:20:00,115.01,115.16,114.97,115.03,108200.0,91.488,91.6073,91.4562,91.5039,108200.0
2015-03-12 15:30:00,115.03,115.13,114.94,115.01,104300.0,91.5039,91.5835,91.4323,91.488,104300.0
2015-03-12 15:40:00,115.02,115.07,114.93,115.03,176600.0,91.496,91.5357,91.4244,91.5039,176600.0
2015-03-12 15:50:00,115.03,115.14,114.92,115.08,294200.0,91.5039,91.5914,91.4164,91.5437,294200.0
2015-03-13 09:30:00,115.23,115.56,115.03,115.06,125900.0,91.663,91.9255,91.5039,91.5278,125900.0
2015-03-13 09:40:00,115.07,115.8,115.07,115.64,97800.0,91.5357,92.1164,91.5357,91.9892,97800.0
2015-03-13 09:50:00,115.68,115.79,115.4,115.5,51900.0,92.021,92.1085,91.7983,91.8778,51900.0
2015-03-13 10:00:00,115.53,115.8,115.01,115.03,93800.0,91.9017,92.1164,91.488,91.5039,93800.0
2015-03-13 10:10:00,115.02,115.13,114.96,115.04,87600.0,91.496,91.5835,91.4482,91.5119,87600.0
2015-03-13 10:20:00,115.06,115.15,114.86,114.89,45300.0,91.5278,91.5994,91.3687,91.3926,45300.0
2015-03-13 10:30:00,114.88,115.1,114.83,114.86,63900.0,91.3846,91.5596,91.3448,91.3687,63900.0
2015-03-13 10:40:00,114.88,114.97,114.38,114.45,98500.0,91.3846,91.4562,90.9869,91.0426,98500.0
2015-03-13 10:50:00,114.44,114.47,113.89,113.89,101000.0,91.0346,91.0585,90.5971,90.5971,101000.0
2015-03-13 11:00:00,113.89,114.17,113.84,114.16,65500.0,90.5971,90.8198,90.5573,90.8119,65500.0
2015-03-13 11:10:00,114.19,114.51,114.15,114.24,118600.0,90.8357,91.0903,90.8039,90.8755,118600.0
2015-03-13 11:20:00,114.23,114.25,113.88,113.99,54200.0,90.8675,90.8835,90.5891,90.6766,54200.0
2015-03-13 11:30:00,113.96,114.04,113.8,114.01,47400.0,90.6528,90.7164,90.5255,90.6925,47400.0
2015-03-13 11:40:00,114.0,114.12,113.88,114.01,111900.0,90.6846,90.78,90.5891,90.6925,111900.0
2015-03-13 11:50:00,114.01,114.32,113.97,114.31,52800.0,90.6925,90.9391,90.6607,90.9312,52800.0
2015-03-13 12:00:00,114.31,114.45,114.16,114.44,46100.0,90.9312,91.0426,90.8119,91.0346,46100.0
2015-03-13 12:10:00,114.45,114.49,114.13,114.19,72400.0,91.0426,91.0744,90.788,90.8357,72400.0
2015-03-13 12:20:00,114.2,114.42,114.19,114.31,57200.0,90.8437,91.0187,90.8357,90.9312,57200.0
2015-03-13 12:30:00,114.33,114.5,114.3,114.41,50500.0,90.9471,91.0823,90.9232,91.0107,50500.0
2015-03-13 12:40:00,114.41,114.58,114.31,114.37,107200.0,91.0107,91.146,90.9312,90.9789,107200.0
2015-03-13 12:50:00,114.38,114.45,114.29,114.34,60200.0,90.9869,91.0426,90.9153,90.9551,60200.0
2015-03-13 13:00:00,114.35,114.37,114.18,114.18,35100.0,90.963,90.9789,90.8278,90.8278,35100.0
2015-03-13 13:10:00,114.22,114.25,114.02,114.09,153300.0,90.8596,90.8835,90.7005,90.7562,153300.0
2015-03-13 13:20:00,114.06,114.09,113.81,113.85,88200.0,90.7323,90.7562,90.5334,90.5653,88200.0
2015-03-13 13:30:00,113.8,114.08,113.77,114.02,52800.0,90.5255,90.7482,90.5016,90.7005,52800.0
2015-03-13 13:40:00,114.05,114.24,114.01,114.16,43800.0,90.7244,90.8755,90.6925,90.8119,43800.0
2015-03-13 13:50:00,114.15,114.29,114.15,114.25,43000.0,90.8039,90.9153,90.8039,90.8835,43000.0
2015-03-13 14:00:00,114.26,114.29,114.11,114.16,52400.0,90.8914,90.9153,90.7721,90.8119,52400.0
2015-03-13 14:10:00,114.16,114.31,114.1,114.2,67200.0,90.8119,90.9312,90.7641,90.8437,67200.0
2015-03-13 14:20:00,114.21,114.4,114.19,114.34,61900.0,90.8516,91.0028,90.8357,90.9551,61900.0
2015-03-13 14:30:00,114.33,114.34,114.12,114.19,72300.0,90.9471,90.9551,90.78,90.8357,72300.0
2015-03-13 14:40:00,114.19,114.21,114.03,114.17,54600.0,90.8357,90.8516,90.7085,90.8198,54600.0
2015-03-13 14:50:00,114.18,114.28,114.1,114.28,57400.0,90.8278,90.9073,90.7641,90.9073,57400.0
2015-03-13 15:00:00,114.29,114.35,114.18,114.28,78500.0,90.9153,90.963,90.8278,90.9073,78500.0
2015-03-13 15:10:00,114.26,114.36,114.22,114.28,107800.0,90.8914,90.971,90.8596,90.9073,107800.0
2015-03-13 15:20:00,114.29,114.45,114.24,114.4,94500.0,90.9153,91.0426,90.8755,91.0028,94500.0
2015-03-13 15:30:00,114.41,114.42,114.27,114.35,140600.0,91.0107,91.0187,90.8994,90.963,140600.0
2015-03-13 15:40:00,114.37,114.54,114.22,114.28,221300.0,90.9789,91.1141,90.8596,90.9073,221300.0
2015-03-13 15:50:00,114.29,114.64,114.28,114.44,299000.0,90.9153,91.1937,90.9073,91.0346,299000.0
2015-03-16 09:30:00,115.5,115.97,115.36,115.58,214700.0,91.8778,92.2517,91.7664,91.9414,214700.0
2015-03-16 09:40:00,115.6,115.85,115.5,115.84,83300.0,91.9574,92.1562,91.8778,92.1483,83300.0
2015-03-16 09:50:00,115.84,115.93,115.7,115.84,90600.0,92.1483,92.2199,92.0369,92.1483,90600.0
2015-03-16 10:00:00,115.88,115.98,115.74,115.91,128800.0,92.1801,92.2596,92.0687,92.204,128800.0
2015-03-16 10:10:00,115.93,116.22,115.9,116.21,141200.0,92.2199,92.4506,92.196,92.4426,141200.0
2015-03-16 10:20:00,116.24,116.3,116.13,116.19,195300.0,92.4665,92.5142,92.379,92.4267,195300.0
2015-03-16 10:30:00,116.21,116.23,115.98,116.1,97600.0,92.4426,92.4585,92.2596,92.3551,97600.0
2015-03-16 10:40:00,116.09,116.22,116.06,116.08,160400.0,92.3471,92.4506,92.3233,92.3392,160400.0
2015-03-16 10:50:00,116.09,116.21,116.05,116.11,60500.0,92.3471,92.4426,92.3153,92.363,60500.0
2015-03-16 11:00:00,116.12,116.28,116.07,116.23,112900.0,92.371,92.4983,92.3312,92.4585,112900.0
2015-03-16 11:10:00,116.25,116.26,116.13,116.18,65100.0,92.4744,92.4824,92.379,92.4187,65100.0
2015-03-16 11:20:00,116.18,116.26,116.14,116.2,85400.0,92.4187,92.4824,92.3869,92.4346,85400.0
2015-03-16 11:30:00,116.21,116.26,116.05,116.08,67900.0,92.4426,92.4824,92.3153,92.3392,67900.0
2015-03-16 11:40:00,116.09,116.26,116.06,116.19,75400.0,92.3471,92.4824,92.3233,92.4267,75400.0
2015-03-16 11:50:00,116.22,116.34,116.2,116.29,71000.0,92.4506,92.546,92.4346,92.5062,71000.0
2015-03-16 12:00:00,116.3,116.35,116.27,116.35,59900.0,92.5142,92.554,92.4903,92.554,59900.0
2015-03-16 12:10:00,116.35,116.38,116.26,116.26,72400.0,92.554,92.5778,92.4824,92.4824,72400.0
2015-03-16 12:20:00,116.26,116.32,116.24,116.28,63900.0,92.4824,92.5301,92.4665,92.4983,63900.0
2015-03-16 12:30:00,116.28,116.37,116.23,116.37,57800.0,92.4983,92.5699,92.4585,92.5699,57800.0
2015-03-16 12:40:00,116.38,116.47,116.34,116.39,59100.0,92.5778,92.6494,92.546,92.5858,59100.0
2015-03-16 12:50:00,116.39,116.48,116.29,116.29,77300.0,92.5858,92.6574,92.5062,92.5062,77300.0
2015-03-16 13:00:00,116.3,116.33,116.13,116.24,49800.0,92.5142,92.5381,92.379,92.4665,49800.0
2015-03-16 13:10:00,116.22,116.41,116.19,116.37,34300.0,92.4506,92.6017,92.4267,92.5699,34300.0
2015-03-16 13:20:00,116.37,116.41,116.33,116.37,71200.0,92.5699,92.6017,92.5381,92.5699,71200.0
2015-03-16 13:30:00,116.37,116.41,116.32,116.4,57800.0,92.5699,92.6017,92.5301,92.5937,57800.0
2015-03-16 13:40:00,116.4,116.41,116.33,116.39,85500.0,92.5937,92.6017,92.5381,92.5858,85500.0
2015-03-16 13:50:00,116.39,116.41,116.35,116.35,45000.0,92.5858,92.6017,92.554,92.554,45000.0
2015-03-16 14:00:00,116.35,116.38,116.3,116.32,74600.0,92.554,92.5778,92.5142,92.5301,74600.0
2015-03-16 14:10:00,116.32,116.41,116.29,116.36,58400.0,92.5301,92.6017,92.5062,92.5619,58400.0
2015-03-16 14:20:00,116.38,116.42,116.34,116.39,110700.0,92.5778,92.6096,92.546,92.5858,110700.0
2015-03-16 14:30:00,116.4,116.43,116.34,116.39,122600.0,92.5937,92.6176,92.546,92.5858,122600.0
2015-03-16 14:40:00,116.4,116.54,116.39,116.53,250200.0,92.5937,92.7051,92.5858,92.6971,250200.0
2015-03-16 14:50:00,116.53,116.74,116.52,116.71,101600.0,92.6971,92.8642,92.6892,92.8403,101600.0
2015-03-16 15:00:00,116.73,116.82,116.71,116.77,147300.0,92.8562,92.9278,92.8403,92.8881,147300.0
2015-03-16 15:10:00,116.76,116.83,116.73,116.77,122800.0,92.8801,92.9358,92.8562,92.8881,122800.0
2015-03-16 15:20:00,116.77,116.81,116.7,116.81,78200.0,92.8881,92.9199,92.8324,92.9199,78200.0
2015-03-16 15:30:00,116.81,116.82,116.66,116.69,139300.0,92.9199,92.9278,92.8006,92.8244,139300.0
2015-03-16 15:40:00,116.69,116.72,116.63,116.68,205300.0,92.8244,92.8483,92.7767,92.8165,205300.0
2015-03-16 15:50:00,116.69,116.76,116.67,116.71,302500.0,92.8244,92.8801,92.8085,92.8403,302500.0
2015-03-17 09:30:00,115.95,116.68,115.64,116.48,117400.0,92.2358,92.8165,91.9892,92.6574,117400.0
2015-03-17 09:40:00,116.38,116.49,116.0,116.13,55400.0,92.5778,92.6653,92.2755,92.379,55400.0
2015-03-17 09:50:00,116.12,116.49,115.88,116.45,51700.0,92.371,92.6653,92.1801,92.6335,51700.0
2015-03-17 10:00:00,116.47,116.56,116.32,116.33,42900.0,92.6494,92.721,92.5301,92.5381,42900.0
2015-03-17 10:10:00,116.33,116.44,116.1,116.33,45300.0,92.5381,92.6256,92.3551,92.5381,45300.0
2015-03-17 10:20:00,116.34,116.4,116.19,116.32,39000.0,92.546,92.5937,92.4267,92.5301,39000.0
2015-03-17 10:30:00,116.38,116.43,116.15,116.33,73200.0,92.5778,92.6176,92.3949,92.5381,73200.0
2015-03-17 10:40:00,116.31,116.35,116.16,116.17,34400.0,92.5221,92.554,92.4028,92.4108,34400.0
2015-03-17 10:50:00,116.18,116.43,116.18,116.39,60700.0,92.4187,92.6176,92.4187,92.5858,60700.0
2015-03-17 11:00:00,116.36,116.37,116.12,116.29,82000.0,92.5619,92.5699,92.371,92.5062,82000.0
2015-03-17 11:10:00,116.28,116.35,115.98,115.98,54800.0,92.4983,92.554,92.2596,92.2596,54800.0
2015-03-17 11:20:00,115.96,116.13,115.9,116.13,50700.0,92.2437,92.379,92.196,92.379,50700.0
2015-03-17 11:30:00,116.14,116.16,115.98,116.04,43400.0,92.3869,92.4028,92.2596,92.3074,43400.0
2015-03-17 11:40:00,116.03,116.16,116.01,116.08,49700.0,92.2994,92.4028,92.2835,92.3392,49700.0
2015-03-17 11:50:00,116.1,116.12,115.93,116.07,29100.0,92.3551,92.371,92.2199,92.3312,29100.0
2015-03-17 12:00:00,116.04,116.29,115.97,116.27,46100.0,92.3074,92.5062,92.2517,92.4903,46100.0
2015-03-17 12:10:00,116.28,116.28,116.18,116.27,27000.0,92.4983,92.4983,92.4187,92.4903,27000.0
2015-03-17 12:20:00,116.27,116.4,116.21,116.32,31200.0,92.4903,92.5937,92.4426,92.5301,31200.0
2015-03-17 12:30:00,116.3,116.47,116.25,116.41,24600.0,92.5142,92.6494,92.4744,92.6017,24600.0
2015-03-17 12:40:00,116.42,116.47,116.36,116.41,27200.0,92.6096,92.6494,92.5619,92.6017,27200.0
2015-03-17 12:50:00,116.41,116.54,116.4,116.54,22800.0,92.6017,92.7051,92.5937,92.7051,22800.0
2015-03-17 13:00:00,116.53,116.55,116.38,116.44,31900.0,92.6971,92.7131,92.5778,92.6256,31900.0
2015-03-17 13:10:00,116.44,116.47,116.36,116.45,50500.0,92.6256,92.6494,92.5619,92.6335,50500.0
2015-03-17 13:20:00,116.46,116.52,116.41,116.51,26400.0,92.6415,92.6892,92.6017,92.6812,26400.0
2015-03-17 13:30:00,116.52,116.59,116.45,116.48,50200.0,92.6892,92.7449,92.6335,92.6574,50200.0
2015-03-17 13:40:00,116.48,116.49,116.4,116.47,31700.0,92.6574,92.6653,92.5937,92.6494,31700.0
2015-03-17 13:50:00,116.47,116.69,116.44,116.64,39200.0,92.6494,92.8244,92.6256,92.7847,39200.0
2015-03-17 14:00:00,116.62,116.72,116.53,116.65,40100.0,92.7687,92.8483,92.6971,92.7926,40100.0
2015-03-17 14:10:00,116.65,116.71,116.59,116.62,36400.0,92.7926,92.8403,92.7449,92.7687,36400.0
2015-03-17 14:20:00,116.63,116.68,116.6,116.6,42200.0,92.7767,92.8165,92.7528,92.7528,42200.0
2015-03-17 14:30:00,116.6,116.61,116.35,116.53,44700.0,92.7528,92.7608,92.554,92.6971,44700.0
2015-03-17 14:40:00,116.53,116.59,116.41,116.45,43900.0,92.6971,92.7449,92.6017,92.6335,43900.0
2015-03-17 14:50:00,116.43,116.59,116.32,116.57,50900.0,92.6176,92.7449,92.5301,92.729,50900.0
2015-03-17 15:00:00,116.57,116.78,116.51,116.78,44000.0,92.729,92.896,92.6812,92.896,44000.0
2015-03-17 15:10:00,116.77,116.82,116.66,116.74,50700.0,92.8881,92.9278,92.8006,92.8642,50700.0
2015-03-17 15:20:00,116.74,116.82,116.69,116.73,44500.0,92.8642,92.9278,92.8244,92.8562,44500.0
2015-03-17 15:30:00,116.73,116.83,116.66,116.75,82800.0,92.8562,92.9358,92.8006,92.8722,82800.0
2015-03-17 15:40:00,116.75,116.76,116.52,116.69,80600.0,92.8722,92.8801,92.6892,92.8244,80600.0
2015-03-17 15:50:00,116.69,116.69,116.34,116.4,104700.0,92.8244,92.8244,92.546,92.5937,104700.0
2015-03-18 09:30:00,116.08,116.08,115.23,115.55,89700.0,92.3392,92.3392,91.663,91.9176,89700.0
2015-03-18 09:40:00,115.52,115.53,115.04,115.49,38900.0,91.8937,91.9017,91.5119,91.8699,38900.0
2015-03-18 09:50:00,115.5,115.82,115.42,115.68,63800.0,91.8778,92.1324,91.8142,92.021,63800.0
2015-03-18 10:00:00,115.72,116.17,115.72,115.99,53000.0,92.0528,92.4108,92.0528,92.2676,53000.0
2015-03-18 10:10:00,115.98,116.13,115.9,116.0,38600.0,92.2596,92.379,92.196,92.2755,38600.0
2015-03-18 10:20:00,116.01,116.11,115.94,116.05,36800.0,92.2835,92.363,92.2278,92.3153,36800.0
2015-03-18 10:30:00,116.06,116.08,115.82,115.99,45400.0,92.3233,92.3392,92.1324,92.2676,45400.0
2015-03-18 10:40:00,115.99,116.02,115.83,115.96,44500.0,92.2676,92.2915,92.1403,92.2437,44500.0
2015-03-18 10:50:00,115.95,116.26,115.93,116.26,66500.0,92.2358,92.4824,92.2199,92.4824,66500.0
2015-03-18 11:00:00,116.27,116.28,115.98,116.07,56000.0,92.4903,92.4983,92.2596,92.3312,56000.0
2015-03-18 11:10:00,116.09,116.13,115.78,115.78,59200.0,92.3471,92.379,92.1005,92.1005,59200.0
2015-03-18 11:20:00,115.78,115.78,115.46,115.49,36300.0,92.1005,92.1005,91.846,91.8699,36300.0
2015-03-18 11:30:00,115.47,115.58,115.46,115.52,39400.0,91.8539,91.9414,91.846,91.8937,39400.0
2015-03-18 11:40:00,115.52,115.7,115.5,115.67,56800.0,91.8937,92.0369,91.8778,92.013,56800.0
2015-03-18 11:50:00,115.68,115.75,115.54,115.58,50000.0,92.021,92.0767,91.9096,91.9414,50000.0
2015-03-18 12:00:00,115.57,115.64,115.54,115.62,19300.0,91.9335,91.9892,91.9096,91.9733,19300.0
2015-03-18 12:10:00,115.64,115.64,115.38,115.4,36000.0,91.9892,91.9892,91.7823,91.7983,36000.0
2015-03-18 12:20:00,115.4,115.41,115.16,115.34,31000.0,91.7983,91.8062,91.6073,91.7505,31000.0
2015-03-18 12:30:00,115.35,115.49,115.34,115.45,22200.0,91.7585,91.8699,91.7505,91.838,22200.0
2015-03-18 12:40:00,115.45,115.5,115.38,115.42,23200.0,91.838,91.8778,91.7823,91.8142,23200.0
2015-03-18 12:50:00,115.42,115.51,115.36,115.36,18400.0,91.8142,91.8858,91.7664,91.7664,18400.0
2015-03-18 13:00:00,115.36,115.45,115.29,115.32,26100.0,91.7664,91.838,91.7108,91.7346,26100.0
2015-03-18 13:10:00,115.34,115.43,115.33,115.4,33800.0,91.7505,91.8221,91.7426,91.7983,33800.0
2015-03-18 13:20:00,115.4,115.44,115.28,115.31,31500.0,91.7983,91.8301,91.7028,91.7267,31500.0
2015-03-18 13:30:00,115.3,115.37,115.17,115.19,26400.0,91.7187,91.7744,91.6153,91.6312,26400.0
2015-03-18 13:40:00,115.19,115.28,115.1,115.27,40400.0,91.6312,91.7028,91.5596,91.6948,40400.0
2015-03-18 13:50:00,115.26,115.62,115.25,115.59,27400.0,91.6869,91.9733,91.6789,91.9494,27400.0
2015-03-18 14:00:00,115.65,116.98,115.45,116.77,98000.0,91.9971,93.0551,91.838,92.8881,98000.0
2015-03-18 14:10:00,116.73,117.45,116.68,117.4,199100.0,92.8562,93.429,92.8165,93.3892,199100.0
2015-03-18 14:20:00,117.4,117.4,116.84,117.08,72200.0,93.3892,93.3892,92.9437,93.1347,72200.0
2015-03-18 14:30:00,117.09,117.49,116.99,117.36,66200.0,93.1426,93.4608,93.0631,93.3574,66200.0
2015-03-18 14:40:00,117.39,117.56,117.3,117.34,74800.0,93.3813,93.5165,93.3097,93.3415,74800.0
2015-03-18 14:50:00,117.32,117.47,117.22,117.42,111100.0,93.3256,93.4449,93.246,93.4051,111100.0
2015-03-18 15:00:00,117.46,117.8,117.29,117.69,133700.0,93.4369,93.7074,93.3017,93.6199,133700.0
2015-03-18 15:10:00,117.72,118.2,117.68,117.97,126900.0,93.6438,94.0256,93.6119,93.8426,126900.0
2015-03-18 15:20:00,117.96,118.08,117.81,117.81,123700.0,93.8347,93.9301,93.7154,93.7154,123700.0
2015-03-18 15:30:00,117.81,117.86,117.56,117.74,117900.0,93.7154,93.7551,93.5165,93.6597,117900.0
2015-03-18 15:40:00,117.72,117.82,117.65,117.65,195500.0,93.6438,93.7233,93.5881,93.5881,195500.0
2015-03-18 15:50:00,117.64,117.93,117.62,117.77,435000.0,93.5801,93.8108,93.5642,93.6835,435000.0
2015-03-19 09:30:00,117.48,117.96,117.33,117.79,112800.0,93.4529,93.8347,93.3335,93.6995,112800.0
2015-03-19 09:40:00,117.84,117.88,117.29,117.52,45300.0,93.7392,93.771,93.3017,93.4847,45300.0
2015-03-19 09:50:00,117.52,118.16,117.45,118.13,64000.0,93.4847,93.9938,93.429,93.9699,64000.0
2015-03-19 10:00:00,118.09,118.23,117.91,118.01,78900.0,93.9381,94.0495,93.7949,93.8745,78900.0
2015-03-19 10:10:00,118.0,118.26,117.77,118.21,83400.0,93.8665,94.0733,93.6835,94.0336,83400.0
2015-03-19 10:20:00,118.21,118.33,118.06,118.09,54300.0,94.0336,94.129,93.9142,93.9381,54300.0
2015-03-19 10:30:00,118.08,118.09,117.83,117.83,41900.0,93.9301,93.9381,93.7313,93.7313,41900.0
2015-03-19 10:40:00,117.82,117.87,117.52,117.54,63600.0,93.7233,93.7631,93.4847,93.5006,63600.0
2015-03-19 10:50:00,117.54,117.71,117.44,117.61,61000.0,93.5006,93.6358,93.421,93.5563,61000.0
2015-03-19 11:00:00,117.6,117.69,117.48,117.59,60900.0,93.5483,93.6199,93.4529,93.5404,60900.0
2015-03-19 11:10:00,117.58,117.63,117.42,117.5,86100.0,93.5324,93.5722,93.4051,93.4688,86100.0
2015-03-19 11:20:00,117.5,117.61,117.32,117.34,58500.0,93.4688,93.5563,93.3256,93.3415,58500.0
2015-03-19 11:30:00,117.34,117.35,116.94,117.04,69700.0,93.3415,93.3494,93.0233,93.1028,69700.0
2015-03-19 11:40:00,117.04,117.05,116.79,116.9,83000.0,93.1028,93.1108,92.904,92.9915,83000.0
2015-03-19 11:50:00,116.89,117.17,116.83,117.16,64800.0,92.9835,93.2063,92.9358,93.1983,64800.0
2015-03-19 12:00:00,117.15,117.29,117.09,117.25,86400.0,93.1903,93.3017,93.1426,93.2699,86400.0
2015-03-19 12:10:00,117.26,117.26,117.03,117.07,84000.0,93.2778,93.2778,93.0949,93.1267,84000.0
2015-03-19 12:20:00,117.07,117.26,117.02,117.16,39500.0,93.1267,93.2778,93.0869,93.1983,39500.0
2015-03-19 12:30:00,117.17,117.17,116.86,116.9,50300.0,93.2063,93.2063,92.9597,92.9915,50300.0
2015-03-19 12:40:00,116.92,117.14,116.89,117.14,40400.0,93.0074,93.1824,92.9835,93.1824,40400.0
2015-03-19 12:50:00,117.12,117.19,117.03,117.12,38400.0,93.1665,93.2222,93.0949,93.1665,38400.0
2015-03-19 13:00:00,117.11,117.39,117.0,117.29,35400.0,93.1585,93.3813,93.071,93.3017,35400.0
2015-03-19 13:10:00,117.3,117.71,117.29,117.7,42500.0,93.3097,93.6358,93.3017,93.6279,42500.0
2015-03-19 13:20:00,117.7,117.78,117.66,117.69,35600.0,93.6279,93.6915,93.596,93.6199,35600.0
2015-03-19 13:30:00,117.7,117.74,117.38,117.38,25700.0,93.6279,93.6597,93.3733,93.3733,25700.0
2015-03-19 13:40:00,117.36,117.47,117.31,117.47,37400.0,93.3574,93.4449,93.3176,93.4449,37400.0
2015-03-19 13:50:00,117.46,117.59,117.41,117.48,29100.0,93.4369,93.5404,93.3972,93.4529,29100.0
2015-03-19 14:00:00,117.47,117.67,117.41,117.67,23700.0,93.4449,93.604,93.3972,93.604,23700.0
2015-03-19 14:10:00,117.66,117.78,117.47,117.49,37800.0,93.596,93.6915,93.4449,93.4608,37800.0
2015-03-19 14:20:00,117.51,117.51,117.29,117.42,33600.0,93.4767,93.4767,93.3017,93.4051,33600.0
2015-03-19 14:30:00,117.44,117.53,117.26,117.45,37100.0,93.421,93.4926,93.2778,93.429,37100.0
2015-03-19 14:40:00,117.45,117.58,117.43,117.48,30300.0,93.429,93.5324,93.4131,93.4529,30300.0
2015-03-19 14:50:00,117.48,117.56,117.34,117.55,39200.0,93.4529,93.5165,93.3415,93.5085,39200.0
2015-03-19 15:00:00,117.55,117.61,117.38,117.4,45900.0,93.5085,93.5563,93.3733,93.3892,45900.0
2015-03-19 15:10:00,117.4,117.42,117.26,117.36,87300.0,93.3892,93.4051,93.2778,93.3574,87300.0
2015-03-19 15:20:00,117.35,117.57,117.3,117.54,117600.0,93.3494,93.5244,93.3097,93.5006,117600.0
2015-03-19 15:30:00,117.52,117.72,117.43,117.69,100000.0,93.4847,93.6438,93.4131,93.6199,100000.0
2015-03-19 15:40:00,117.7,117.71,117.52,117.63,181000.0,93.6279,93.6358,93.4847,93.5722,181000.0
2015-03-19 15:50:00,117.62,117.75,117.47,117.65,375300.0,93.5642,93.6676,93.4449,93.5881,375300.0
2015-03-20 09:30:00,117.98,118.66,117.75,118.45,1056400.0,93.8506,94.3915,93.6676,94.2245,1056400.0
2015-03-20 09:40:00,118.45,118.51,117.81,117.87,120000.0,94.2245,94.2722,93.7154,93.7631,120000.0
2015-03-20 09:50:00,117.88,118.04,117.71,117.78,92400.0,93.771,93.8983,93.6358,93.6915,92400.0
2015-03-20 10:00:00,117.74,117.76,117.35,117.36,69100.0,93.6597,93.6756,93.3494,93.3574,69100.0
2015-03-20 10:10:00,117.38,117.42,117.1,117.3,71200.0,93.3733,93.4051,93.1506,93.3097,71200.0
2015-03-20 10:20:00,117.31,117.38,117.18,117.28,40600.0,93.3176,93.3733,93.2142,93.2938,40600.0
2015-03-20 10:30:00,117.28,118.02,117.26,117.97,56300.0,93.2938,93.8824,93.2778,93.8426,56300.0
2015-03-20 10:40:00,117.98,118.01,117.84,117.84,47000.0,93.8506,93.8745,93.7392,93.7392,47000.0
2015-03-20 10:50:00,117.86,118.03,117.84,117.91,47200.0,93.7551,93.8904,93.7392,93.7949,47200.0
2015-03-20 11:00:00,117.91,118.05,117.87,118.02,51200.0,93.7949,93.9063,93.7631,93.8824,51200.0
2015-03-20 11:10:00,118.01,118.08,117.98,118.01,52600.0,93.8745,93.9301,93.8506,93.8745,52600.0
2015-03-20 11:20:00,118.02,118.08,117.98,118.01,45000.0,93.8824,93.9301,93.8506,93.8745,45000.0
2015-03-20 11:30:00,118.0,118.11,117.98,118.03,76300.0,93.8665,93.954,93.8506,93.8904,76300.0
2015-03-20 11:40:00,118.04,118.08,117.97,117.98,51600.0,93.8983,93.9301,93.8426,93.8506,51600.0
2015-03-20 11:50:00,117.97,118.02,117.91,117.95,33800.0,93.8426,93.8824,93.7949,93.8267,33800.0
2015-03-20 12:00:00,117.95,118.02,117.95,117.99,32300.0,93.8267,93.8824,93.8267,93.8585,32300.0
2015-03-20 12:10:00,117.99,118.0,117.83,117.85,33700.0,93.8585,93.8665,93.7313,93.7472,33700.0
2015-03-20 12:20:00,117.85,117.85,117.64,117.68,33700.0,93.7472,93.7472,93.5801,93.6119,33700.0
2015-03-20 12:30:00,117.7,117.79,117.7,117.72,43700.0,93.6279,93.6995,93.6279,93.6438,43700.0
2015-03-20 12:40:00,117.74,118.0,117.74,118.0,30000.0,93.6597,93.8665,93.6597,93.8665,30000.0
2015-03-20 12:50:00,118.0,118.09,117.99,118.01,54300.0,93.8665,93.9381,93.8585,93.8745,54300.0
2015-03-20 13:00:00,118.02,118.04,117.95,117.95,39500.0,93.8824,93.8983,93.8267,93.8267,39500.0
2015-03-20 13:10:00,117.94,118.24,117.92,118.21,37400.0,93.8188,94.0574,93.8029,94.0336,37400.0
2015-03-20 13:20:00,118.21,118.28,118.21,118.22,18000.0,94.0336,94.0892,94.0336,94.0415,18000.0
2015-03-20 13:30:00,118.22,118.34,118.2,118.3,25800.0,94.0415,94.137,94.0256,94.1051,25800.0
2015-03-20 13:40:00,118.29,118.33,118.21,118.23,24700.0,94.0972,94.129,94.0336,94.0495,24700.0
2015-03-20 13:50:00,118.23,118.3,118.21,118.26,41400.0,94.0495,94.1051,94.0336,94.0733,41400.0
2015-03-20 14:00:00,118.24,118.29,118.14,118.16,29000.0,94.0574,94.0972,93.9779,93.9938,29000.0
2015-03-20 14:10:00,118.18,118.18,118.02,118.08,34700.0,94.0097,94.0097,93.8824,93.9301,34700.0
2015-03-20 14:20:00,118.08,118.08,117.91,117.96,30900.0,93.9301,93.9301,93.7949,93.8347,30900.0
2015-03-20 14:30:00,117.98,118.01,117.91,117.92,48400.0,93.8506,93.8745,93.7949,93.8029,48400.0
2015-03-20 14:40:00,117.92,117.92,117.83,117.88,28500.0,93.8029,93.8029,93.7313,93.771,28500.0
2015-03-20 14:50:00,117.87,118.04,117.86,118.03,32800.0,93.7631,93.8983,93.7551,93.8904,32800.0
2015-03-20 15:00:00,118.05,118.08,117.97,118.0,39000.0,93.9063,93.9301,93.8426,93.8665,39000.0
2015-03-20 15:10:00,118.01,118.05,117.7,117.71,46400.0,93.8745,93.9063,93.6279,93.6358,46400.0
2015-03-20 15:20:00,117.7,117.77,117.58,117.61,65700.0,93.6279,93.6835,93.5324,93.5563,65700.0
2015-03-20 15:30:00,117.6,117.73,117.53,117.71,103300.0,93.5483,93.6517,93.4926,93.6358,103300.0
2015-03-20 15:40:00,117.73,117.92,117.65,117.91,133600.0,93.6517,93.8029,93.5881,93.7949,133600.0
2015-03-20 15:50:00,117.9,117.91,117.46,117.47,195000.0,93.787,93.7949,93.4369,93.4449,195000.0
2015-03-23 09:30:00,114.85,116.0,114.85,115.46,268000.0,91.3607,92.2755,91.3607,91.846,268000.0
2015-03-23 09:40:00,115.47,115.92,115.38,115.56,114200.0,91.8539,92.2119,91.7823,91.9255,114200.0
2015-03-23 09:50:00,115.53,115.54,114.98,115.08,120200.0,91.9017,91.9096,91.4642,91.5437,120200.0
2015-03-23 10:00:00,115.1,115.14,114.64,114.78,152500.0,91.5596,91.5914,91.1937,91.3051,152500.0
2015-03-23 10:10:00,114.79,115.11,114.73,114.84,137100.0,91.313,91.5676,91.2653,91.3528,137100.0
2015-03-23 10:20:00,114.84,114.86,114.0,114.07,178500.0,91.3528,91.3687,90.6846,90.7403,178500.0
2015-03-23 10:30:00,114.04,114.29,113.95,114.12,163600.0,90.7164,90.9153,90.6448,90.78,163600.0
2015-03-23 10:40:00,114.1,114.13,113.75,113.95,121900.0,90.7641,90.788,90.4857,90.6448,121900.0
2015-03-23 10:50:00,113.95,114.07,113.61,113.79,160700.0,90.6448,90.7403,90.3744,90.5175,160700.0
2015-03-23 11:00:00,113.79,113.83,113.56,113.62,187200.0,90.5175,90.5494,90.3346,90.3823,187200.0
2015-03-23 11:10:00,113.65,113.77,113.46,113.67,171000.0,90.4062,90.5016,90.255,90.4221,171000.0
2015-03-23 11:20:00,113.68,113.83,113.53,113.54,104500.0,90.43,90.5494,90.3107,90.3187,104500.0
2015-03-23 11:30:00,113.55,113.65,113.35,113.48,188800.0,90.3266,90.4062,90.1675,90.2709,188800.0
2015-03-23 11:40:00,113.47,113.48,113.23,113.4,110500.0,90.263,90.2709,90.0721,90.2073,110500.0
2015-03-23 11:50:00,113.42,113.5,113.25,113.42,71200.0,90.2232,90.2868,90.088,90.2232,71200.0
2015-03-23 12:00:00,113.43,113.67,113.29,113.67,92100.0,90.2312,90.4221,90.1198,90.4221,92100.0
2015-03-23 12:10:00,113.67,113.68,113.44,113.53,82000.0,90.4221,90.43,90.2391,90.3107,82000.0
2015-03-23 12:20:00,113.54,113.57,113.31,113.35,65400.0,90.3187,90.3425,90.1357,90.1675,65400.0
2015-03-23 12:30:00,113.33,113.48,113.2,113.22,79600.0,90.1516,90.2709,90.0482,90.0641,79600.0
2015-03-23 12:40:00,113.22,113.24,113.07,113.14,119500.0,90.0641,90.08,89.9448,90.0005,119500.0
2015-03-23 12:50:00,113.15,113.27,113.02,113.06,115000.0,90.0084,90.1039,89.905,89.9368,115000.0
2015-03-23 13:00:00,113.07,113.1,112.82,112.86,166200.0,89.9448,89.9687,89.7459,89.7777,166200.0
2015-03-23 13:10:00,112.88,112.96,112.82,112.86,107700.0,89.7937,89.8573,89.7459,89.7777,107700.0
2015-03-23 13:20:00,112.87,112.9,112.64,112.65,77600.0,89.7857,89.8096,89.6027,89.6107,77600.0
2015-03-23 13:30:00,112.64,112.91,112.62,112.89,118700.0,89.6027,89.8175,89.5868,89.8016,118700.0
2015-03-23 13:40:00,112.91,113.1,112.88,113.08,217400.0,89.8175,89.9687,89.7937,89.9527,217400.0
2015-03-23 13:50:00,113.08,113.29,113.07,113.26,106700.0,89.9527,90.1198,89.9448,90.0959,106700.0
2015-03-23 14:00:00,113.26,113.71,113.21,113.71,74700.0,90.0959,90.4539,90.0562,90.4539,74700.0
2015-03-23 14:10:00,113.7,113.83,113.45,113.51,77200.0,90.4459,90.5494,90.2471,90.2948,77200.0
2015-03-23 14:20:00,113.48,113.71,113.47,113.62,77300.0,90.2709,90.4539,90.263,90.3823,77300.0
2015-03-23 14:30:00,113.61,113.61,113.38,113.48,60000.0,90.3744,90.3744,90.1914,90.2709,60000.0
2015-03-23 14:40:00,113.49,113.55,113.12,113.14,56100.0,90.2789,90.3266,89.9846,90.0005,56100.0
2015-03-23 14:50:00,113.14,113.28,113.11,113.2,70700.0,90.0005,90.1118,89.9766,90.0482,70700.0
2015-03-23 15:00:00,113.2,113.35,113.16,113.17,102100.0,90.0482,90.1675,90.0164,90.0243,102100.0
2015-03-23 15:10:00,113.18,113.18,112.9,113.12,125800.0,90.0323,90.0323,89.8096,89.9846,125800.0
2015-03-23 15:20:00,113.11,113.14,113.03,113.14,104700.0,89.9766,90.0005,89.913,90.0005,104700.0
2015-03-23 15:30:00,113.14,113.31,113.14,113.3,132800.0,90.0005,90.1357,90.0005,90.1278,132800.0
2015-03-23 15:40:00,113.3,113.31,113.1,113.1,211700.0,90.1278,90.1357,89.9687,89.9687,211700.0
2015-03-23 15:50:00,113.1,113.1,112.78,112.79,445100.0,89.9687,89.9687,89.7141,89.7221,445100.0
2015-03-24 09:30:00,112.75,112.83,111.53,111.55,291700.0,89.6902,89.7539,88.7198,88.7357,291700.0
2015-03-24 09:40:00,111.53,111.97,111.31,111.95,324300.0,88.7198,89.0698,88.5447,89.0539,324300.0
2015-03-24 09:50:00,111.98,112.48,111.86,112.11,202700.0,89.0777,89.4755,88.9823,89.1811,202700.0
2015-03-24 10:00:00,112.13,112.44,112.09,112.33,110600.0,89.197,89.4436,89.1652,89.3561,110600.0
2015-03-24 10:10:00,112.33,112.48,112.16,112.37,181700.0,89.3561,89.4755,89.2209,89.388,181700.0
2015-03-24 10:20:00,112.37,112.6,112.22,112.58,114000.0,89.388,89.5709,89.2686,89.555,114000.0
2015-03-24 10:30:00,112.59,112.87,112.59,112.84,137800.0,89.563,89.7857,89.563,89.7618,137800.0
2015-03-24 10:40:00,112.86,112.93,112.45,112.48,113100.0,89.7777,89.8334,89.4516,89.4755,113100.0
2015-03-24 10:50:00,112.48,112.97,112.48,112.96,95600.0,89.4755,89.8652,89.4755,89.8573,95600.0
2015-03-24 11:00:00,112.95,113.3,112.64,113.08,156000.0,89.8493,90.1278,89.6027,89.9527,156000.0
2015-03-24 11:10:00,113.1,113.23,113.04,113.1,110700.0,89.9687,90.0721,89.9209,89.9687,110700.0
2015-03-24 11:20:00,113.1,113.12,112.97,113.1,94600.0,89.9687,89.9846,89.8652,89.9687,94600.0
2015-03-24 11:30:00,113.12,113.4,113.1,113.28,81700.0,89.9846,90.2073,89.9687,90.1118,81700.0
2015-03-24 11:40:00,113.28,113.42,113.17,113.42,66000.0,90.1118,90.2232,90.0243,90.2232,66000.0
2015-03-24 11:50:00,113.42,113.61,113.34,113.4,93700.0,90.2232,90.3744,90.1596,90.2073,93700.0
2015-03-24 12:00:00,113.41,113.57,113.33,113.51,83900.0,90.2153,90.3425,90.1516,90.2948,83900.0
2015-03-24 12:10:00,113.51,113.73,113.39,113.55,88200.0,90.2948,90.4698,90.1993,90.3266,88200.0
2015-03-24 12:20:00,113.54,113.64,113.51,113.53,50700.0,90.3187,90.3982,90.2948,90.3107,50700.0
2015-03-24 12:30:00,113.51,113.53,113.11,113.17,100200.0,90.2948,90.3107,89.9766,90.0243,100200.0
2015-03-24 12:40:00,113.16,113.2,113.06,113.18,37600.0,90.0164,90.0482,89.9368,90.0323,37600.0
2015-03-24 12:50:00,113.19,113.19,113.0,113.02,66600.0,90.0402,90.0402,89.8891,89.905,66600.0
2015-03-24 13:00:00,113.0,113.11,112.88,112.98,62600.0,89.8891,89.9766,89.7937,89.8732,62600.0
2015-03-24 13:10:00,113.0,113.09,112.89,112.94,45400.0,89.8891,89.9607,89.8016,89.8414,45400.0
2015-03-24 13:20:00,112.94,113.04,112.67,112.72,55000.0,89.8414,89.9209,89.6266,89.6664,55000.0
2015-03-24 13:30:00,112.73,112.94,112.72,112.91,63700.0,89.6743,89.8414,89.6664,89.8175,63700.0
2015-03-24 13:40:00,112.9,113.1,112.9,113.0,51600.0,89.8096,89.9687,89.8096,89.8891,51600.0
2015-03-24 13:50:00,113.0,113.07,112.92,113.06,110000.0,89.8891,89.9448,89.8255,89.9368,110000.0
2015-03-24 14:00:00,113.06,113.07,112.91,112.95,95900.0,89.9368,89.9448,89.8175,89.8493,95900.0
2015-03-24 14:10:00,112.96,112.99,112.83,112.9,106900.0,89.8573,89.8812,89.7539,89.8096,106900.0
2015-03-24 14:20:00,112.89,113.08,112.86,113.06,107800.0,89.8016,89.9527,89.7777,89.9368,107800.0
2015-03-24 14:30:00,113.03,113.06,112.86,112.97,49600.0,89.913,89.9368,89.7777,89.8652,49600.0
2015-03-24 14:40:00,112.97,113.04,112.89,112.92,84500.0,89.8652,89.9209,89.8016,89.8255,84500.0
2015-03-24 14:50:00,112.91,112.98,112.85,112.88,63000.0,89.8175,89.8732,89.7698,89.7937,63000.0
2015-03-24 15:00:00,112.88,113.05,112.86,112.98,95300.0,89.7937,89.9289,89.7777,89.8732,95300.0
2015-03-24 15:10:00,112.97,112.97,112.82,112.92,81500.0,89.8652,89.8652,89.7459,89.8255,81500.0
2015-03-24 15:20:00,112.92,112.93,112.63,112.65,138700.0,89.8255,89.8334,89.5948,89.6107,138700.0
2015-03-24 15:30:00,112.64,112.81,112.63,112.72,100000.0,89.6027,89.738,89.5948,89.6664,100000.0
2015-03-24 15:40:00,112.71,112.77,112.49,112.5,132000.0,89.6584,89.7061,89.4834,89.4914,132000.0
2015-03-24 15:50:00,112.5,112.75,112.47,112.51,280500.0,89.4914,89.6902,89.4675,89.4993,280500.0
2015-03-25 09:30:00,112.7,113.04,112.68,112.83,171800.0,89.6505,89.9209,89.6346,89.7539,171800.0
2015-03-25 09:40:00,112.84,112.98,112.59,112.7,81700.0,89.7618,89.8732,89.563,89.6505,81700.0
2015-03-25 09:50:00,112.71,112.95,112.69,112.91,77300.0,89.6584,89.8493,89.6425,89.8175,77300.0
2015-03-25 10:00:00,112.89,112.99,112.79,112.98,93600.0,89.8016,89.8812,89.7221,89.8732,93600.0
2015-03-25 10:10:00,112.99,113.0,112.86,112.97,75300.0,89.8812,89.8891,89.7777,89.8652,75300.0
2015-03-25 10:20:00,112.97,113.04,112.92,112.97,112700.0,89.8652,89.9209,89.8255,89.8652,112700.0
2015-03-25 10:30:00,112.97,113.06,112.88,113.0,53500.0,89.8652,89.9368,89.7937,89.8891,53500.0
2015-03-25 10:40:00,112.99,112.99,112.8,112.83,49700.0,89.8812,89.8812,89.73,89.7539,49700.0
2015-03-25 10:50:00,112.82,112.89,112.76,112.82,61800.0,89.7459,89.8016,89.6982,89.7459,61800.0
2015-03-25 11:00:00,112.84,112.89,112.72,112.77,52700.0,89.7618,89.8016,89.6664,89.7061,52700.0
2015-03-25 11:10:00,112.78,112.79,112.61,112.69,63300.0,89.7141,89.7221,89.5789,89.6425,63300.0
2015-03-25 11:20:00,112.7,112.82,112.54,112.8,48000.0,89.6505,89.7459,89.5232,89.73,48000.0
2015-03-25 11:30:00,112.79,112.8,112.09,112.11,70200.0,89.7221,89.73,89.1652,89.1811,70200.0
2015-03-25 11:40:00,112.11,112.22,112.0,112.19,66300.0,89.1811,89.2686,89.0936,89.2448,66300.0
2015-03-25 11:50:00,112.19,112.21,111.93,112.04,51000.0,89.2448,89.2607,89.0379,89.1254,51000.0
2015-03-25 12:00:00,112.04,112.07,111.88,111.96,64900.0,89.1254,89.1493,88.9982,89.0618,64900.0
2015-03-25 12:10:00,111.96,112.06,111.9,111.99,64400.0,89.0618,89.1414,89.0141,89.0857,64400.0
2015-03-25 12:20:00,111.99,111.99,111.71,111.99,83000.0,89.0857,89.0857,88.8629,89.0857,83000.0
2015-03-25 12:30:00,111.98,112.02,111.81,112.0,71800.0,89.0777,89.1095,88.9425,89.0936,71800.0
2015-03-25 12:40:00,111.99,112.01,111.73,111.9,85300.0,89.0857,89.1016,88.8789,89.0141,85300.0
2015-03-25 12:50:00,111.9,111.94,111.78,111.88,78400.0,89.0141,89.0459,88.9186,88.9982,78400.0
2015-03-25 13:00:00,111.87,111.9,111.68,111.74,52600.0,88.9902,89.0141,88.8391,88.8868,52600.0
2015-03-25 13:10:00,111.72,111.72,111.45,111.53,72900.0,88.8709,88.8709,88.6561,88.7198,72900.0
2015-03-25 13:20:00,111.53,111.7,111.41,111.6,62300.0,88.7198,88.855,88.6243,88.7754,62300.0
2015-03-25 13:30:00,111.6,111.72,111.5,111.72,61100.0,88.7754,88.8709,88.6959,88.8709,61100.0
2015-03-25 13:40:00,111.71,111.73,111.57,111.58,66700.0,88.8629,88.8789,88.7516,88.7595,66700.0
2015-03-25 13:50:00,111.6,111.67,111.53,111.54,84300.0,88.7754,88.8311,88.7198,88.7277,84300.0
2015-03-25 14:00:00,111.53,111.66,111.51,111.54,62800.0,88.7198,88.8232,88.7038,88.7277,62800.0
2015-03-25 14:10:00,111.55,111.77,111.52,111.69,72900.0,88.7357,88.9107,88.7118,88.847,72900.0
2015-03-25 14:20:00,111.69,111.75,111.6,111.63,67100.0,88.847,88.8948,88.7754,88.7993,67100.0
2015-03-25 14:30:00,111.63,111.68,111.52,111.64,51700.0,88.7993,88.8391,88.7118,88.8073,51700.0
2015-03-25 14:40:00,111.64,111.64,111.4,111.48,82800.0,88.8073,88.8073,88.6163,88.68,82800.0
2015-03-25 14:50:00,111.47,111.56,111.39,111.41,62200.0,88.672,88.7436,88.6084,88.6243,62200.0
2015-03-25 15:00:00,111.41,111.42,111.03,111.07,130700.0,88.6243,88.6323,88.322,88.3538,130700.0
2015-03-25 15:10:00,111.07,111.17,111.01,111.05,113900.0,88.3538,88.4334,88.3061,88.3379,113900.0
2015-03-25 15:20:00,111.06,111.18,110.95,110.99,149100.0,88.3459,88.4413,88.2584,88.2902,149100.0
2015-03-25 15:30:00,110.99,111.06,110.73,110.95,199000.0,88.2902,88.3459,88.0834,88.2584,199000.0
2015-03-25 15:40:00,110.95,111.19,110.87,110.97,217300.0,88.2584,88.4493,88.1947,88.2743,217300.0
2015-03-25 15:50:00,110.97,110.98,110.7,110.81,276400.0,88.2743,88.2822,88.0595,88.147,276400.0
2015-03-26 09:30:00,108.75,109.28,106.75,107.17,821700.0,86.5083,86.9299,84.9174,85.2515,821700.0
2015-03-26 09:40:00,107.14,108.06,107.03,108.06,537400.0,85.2276,85.9594,85.1401,85.9594,537400.0
2015-03-26 09:50:00,108.09,108.16,107.58,107.69,375500.0,85.9833,86.039,85.5776,85.6651,375500.0
2015-03-26 10:00:00,107.67,108.02,107.53,107.79,158800.0,85.6492,85.9276,85.5378,85.7447,158800.0
2015-03-26 10:10:00,107.78,108.0,107.16,107.2,294000.0,85.7367,85.9117,85.2435,85.2753,294000.0
2015-03-26 10:20:00,107.2,107.67,107.1,107.46,297300.0,85.2753,85.6492,85.1958,85.4822,297300.0
2015-03-26 10:30:00,107.49,107.84,107.23,107.81,204200.0,85.506,85.7844,85.2992,85.7606,204200.0
2015-03-26 10:40:00,107.83,108.36,107.82,108.27,365400.0,85.7765,86.1981,85.7685,86.1265,365400.0
2015-03-26 10:50:00,108.27,108.3,107.87,108.11,262700.0,86.1265,86.1504,85.8083,85.9992,262700.0
2015-03-26 11:00:00,108.09,108.43,108.06,108.4,228700.0,85.9833,86.2538,85.9594,86.2299,228700.0
2015-03-26 11:10:00,108.41,108.42,108.19,108.22,195500.0,86.2379,86.2458,86.0629,86.0867,195500.0
2015-03-26 11:20:00,108.23,108.67,108.17,108.61,141800.0,86.0947,86.4447,86.0469,86.397,141800.0
2015-03-26 11:30:00,108.58,108.89,108.56,108.86,153700.0,86.3731,86.6197,86.3572,86.5958,153700.0
2015-03-26 11:40:00,108.87,109.12,108.87,109.05,131800.0,86.6038,86.8027,86.6038,86.747,131800.0
2015-03-26 11:50:00,109.04,109.18,108.9,109.01,146300.0,86.739,86.8504,86.6276,86.7151,146300.0
2015-03-26 12:00:00,109.01,109.14,108.47,108.55,133900.0,86.7151,86.8186,86.2856,86.3492,133900.0
2015-03-26 12:10:00,108.56,108.7,108.48,108.6,149100.0,86.3572,86.4685,86.2935,86.389,149100.0
2015-03-26 12:20:00,108.6,108.65,108.5,108.52,157200.0,86.389,86.4288,86.3095,86.3254,157200.0
2015-03-26 12:30:00,108.52,108.58,108.44,108.44,109600.0,86.3254,86.3731,86.2617,86.2617,109600.0
2015-03-26 12:40:00,108.43,108.44,108.15,108.34,151500.0,86.2538,86.2617,86.031,86.1822,151500.0
2015-03-26 12:50:00,108.34,108.68,108.28,108.62,59300.0,86.1822,86.4526,86.1344,86.4049,59300.0
2015-03-26 13:00:00,108.63,108.7,108.52,108.66,60000.0,86.4129,86.4685,86.3254,86.4367,60000.0
2015-03-26 13:10:00,108.68,108.93,108.63,108.92,113500.0,86.4526,86.6515,86.4129,86.6436,113500.0
2015-03-26 13:20:00,108.93,109.16,108.82,109.14,63800.0,86.6515,86.8345,86.564,86.8186,63800.0
2015-03-26 13:30:00,109.14,109.23,108.71,108.81,133100.0,86.8186,86.8902,86.4765,86.5561,133100.0
2015-03-26 13:40:00,108.81,109.22,108.79,109.12,247500.0,86.5561,86.8822,86.5401,86.8027,247500.0
2015-03-26 13:50:00,109.13,109.22,109.04,109.05,146000.0,86.8106,86.8822,86.739,86.747,146000.0
2015-03-26 14:00:00,109.05,109.19,108.95,108.95,108500.0,86.747,86.8583,86.6674,86.6674,108500.0
2015-03-26 14:10:00,108.95,108.98,108.72,108.79,70900.0,86.6674,86.6913,86.4845,86.5401,70900.0
2015-03-26 14:20:00,108.79,108.86,108.72,108.77,57800.0,86.5401,86.5958,86.4845,86.5242,57800.0
2015-03-26 14:30:00,108.77,108.79,108.51,108.62,87500.0,86.5242,86.5401,86.3174,86.4049,87500.0
2015-03-26 14:40:00,108.61,108.84,108.51,108.51,75300.0,86.397,86.5799,86.3174,86.3174,75300.0
2015-03-26 14:50:00,108.5,108.52,108.34,108.35,146900.0,86.3095,86.3254,86.1822,86.1901,146900.0
2015-03-26 15:00:00,108.34,108.4,108.21,108.24,271600.0,86.1822,86.2299,86.0788,86.1026,271600.0
2015-03-26 15:10:00,108.24,108.39,108.11,108.28,165600.0,86.1026,86.222,85.9992,86.1344,165600.0
2015-03-26 15:20:00,108.29,108.74,108.27,108.71,112000.0,86.1424,86.5004,86.1265,86.4765,112000.0
2015-03-26 15:30:00,108.7,108.94,108.58,108.58,136600.0,86.4685,86.6595,86.3731,86.3731,136600.0
2015-03-26 15:40:00,108.57,108.71,108.46,108.49,213400.0,86.3651,86.4765,86.2776,86.3015,213400.0
2015-03-26 15:50:00,108.48,108.51,108.11,108.19,490000.0,86.2935,86.3174,85.9992,86.0629,490000.0
2015-03-27 09:30:00,107.74,107.93,106.78,107.76,338800.0,85.7049,85.856,84.9412,85.7208,338800.0
2015-03-27 09:40:00,107.73,107.82,107.27,107.52,229700.0,85.6969,85.7685,85.331,85.5299,229700.0
2015-03-27 09:50:00,107.54,107.79,107.33,107.74,142400.0,85.5458,85.7447,85.3787,85.7049,142400.0
2015-03-27 10:00:00,107.68,107.72,107.18,107.44,252600.0,85.6572,85.689,85.2594,85.4662,252600.0
2015-03-27 10:10:00,107.43,107.68,107.2,107.66,222600.0,85.4583,85.6572,85.2753,85.6413,222600.0
2015-03-27 10:20:00,107.66,108.02,107.44,107.99,166600.0,85.6413,85.9276,85.4662,85.9038,166600.0
2015-03-27 10:30:00,108.0,108.1,107.78,107.95,175800.0,85.9117,85.9913,85.7367,85.8719,175800.0
2015-03-27 10:40:00,107.98,108.23,107.82,108.23,97300.0,85.8958,86.0947,85.7685,86.0947,97300.0
2015-03-27 10:50:00,108.23,108.66,108.19,108.59,124200.0,86.0947,86.4367,86.0629,86.381,124200.0
2015-03-27 11:00:00,108.58,108.58,108.19,108.24,66800.0,86.3731,86.3731,86.0629,86.1026,66800.0
2015-03-27 11:10:00,108.22,108.3,108.02,108.26,94900.0,86.0867,86.1504,85.9276,86.1185,94900.0
2015-03-27 11:20:00,108.26,108.34,107.89,107.96,163900.0,86.1185,86.1822,85.8242,85.8799,163900.0
2015-03-27 11:30:00,107.93,108.2,107.83,108.16,95700.0,85.856,86.0708,85.7765,86.039,95700.0
2015-03-27 11:40:00,108.14,108.2,108.01,108.04,70800.0,86.0231,86.0708,85.9197,85.9435,70800.0
2015-03-27 11:50:00,108.05,108.15,107.76,107.92,82100.0,85.9515,86.031,85.7208,85.8481,82100.0
2015-03-27 12:00:00,107.93,108.12,107.89,108.12,74200.0,85.856,86.0072,85.8242,86.0072,74200.0
2015-03-27 12:10:00,108.12,108.26,108.12,108.25,109300.0,86.0072,86.1185,86.0072,86.1106,109300.0
2015-03-27 12:20:00,108.26,108.54,108.26,108.47,70600.0,86.1185,86.3413,86.1185,86.2856,70600.0
2015-03-27 12:30:00,108.46,108.72,108.42,108.7,78800.0,86.2776,86.4845,86.2458,86.4685,78800.0
2015-03-27 12:40:00,108.71,108.9,108.63,108.67,82900.0,86.4765,86.6276,86.4129,86.4447,82900.0
2015-03-27 12:50:00,108.67,108.95,108.66,108.95,80600.0,86.4447,86.6674,86.4367,86.6674,80600.0
2015-03-27 13:00:00,108.94,108.99,108.87,108.95,102600.0,86.6595,86.6992,86.6038,86.6674,102600.0
2015-03-27 13:10:00,108.94,108.96,108.63,108.68,75700.0,86.6595,86.6754,86.4129,86.4526,75700.0
2015-03-27 13:20:00,108.68,108.77,108.66,108.72,61100.0,86.4526,86.5242,86.4367,86.4845,61100.0
2015-03-27 13:30:00,108.73,108.77,108.62,108.63,57800.0,86.4924,86.5242,86.4049,86.4129,57800.0
2015-03-27 13:40:00,108.62,108.75,108.59,108.62,52700.0,86.4049,86.5083,86.381,86.4049,52700.0
2015-03-27 13:50:00,108.63,108.76,108.63,108.73,78000.0,86.4129,86.5163,86.4129,86.4924,78000.0
2015-03-27 14:00:00,108.73,108.85,108.55,108.57,83400.0,86.4924,86.5879,86.3492,86.3651,83400.0
2015-03-27 14:10:00,108.56,108.62,108.45,108.55,91500.0,86.3572,86.4049,86.2697,86.3492,91500.0
2015-03-27 14:20:00,108.55,108.74,108.53,108.65,80500.0,86.3492,86.5004,86.3333,86.4288,80500.0
2015-03-27 14:30:00,108.64,108.64,108.45,108.49,69600.0,86.4208,86.4208,86.2697,86.3015,69600.0
2015-03-27 14:40:00,108.49,108.56,108.43,108.54,83800.0,86.3015,86.3572,86.2538,86.3413,83800.0
2015-03-27 14:50:00,108.53,108.66,108.53,108.66,93000.0,86.3333,86.4367,86.3333,86.4367,93000.0
2015-03-27 15:00:00,108.67,108.74,108.55,108.56,123700.0,86.4447,86.5004,86.3492,86.3572,123700.0
2015-03-27 15:10:00,108.56,108.57,108.45,108.5,105200.0,86.3572,86.3651,86.2697,86.3095,105200.0
2015-03-27 15:20:00,108.5,108.58,108.49,108.55,83600.0,86.3095,86.3731,86.3015,86.3492,83600.0
2015-03-27 15:30:00,108.56,108.73,108.52,108.67,182200.0,86.3572,86.4924,86.3254,86.4447,182200.0
2015-03-27 15:40:00,108.67,108.68,108.33,108.52,218000.0,86.4447,86.4526,86.1742,86.3254,218000.0
2015-03-27 15:50:00,108.52,108.57,108.41,108.41,337300.0,86.3254,86.3651,86.2379,86.2379,337300.0
2015-03-30 09:30:00,109.0,109.45,108.77,109.37,261600.0,86.7072,87.0652,86.5242,87.0015,261600.0
2015-03-30 09:40:00,109.38,109.65,109.3,109.46,183200.0,87.0095,87.2243,86.9458,87.0731,183200.0
2015-03-30 09:50:00,109.47,110.09,109.36,109.98,297700.0,87.0811,87.5743,86.9936,87.4868,297700.0
2015-03-30 10:00:00,109.99,110.13,109.8,109.86,198300.0,87.4947,87.6061,87.3436,87.3913,198300.0
2015-03-30 10:10:00,109.86,109.86,109.55,109.57,144600.0,87.3913,87.3913,87.1447,87.1606,144600.0
2015-03-30 10:20:00,109.57,109.62,109.48,109.51,105700.0,87.1606,87.2004,87.089,87.1129,105700.0
2015-03-30 10:30:00,109.51,109.74,109.48,109.5,118500.0,87.1129,87.2958,87.089,87.1049,118500.0
2015-03-30 10:40:00,109.49,109.62,109.46,109.46,86700.0,87.097,87.2004,87.0731,87.0731,86700.0
2015-03-30 10:50:00,109.47,109.76,109.47,109.73,158200.0,87.0811,87.3118,87.0811,87.2879,158200.0
2015-03-30 11:00:00,109.73,109.81,109.59,109.81,132700.0,87.2879,87.3515,87.1765,87.3515,132700.0
2015-03-30 11:10:00,109.79,109.88,109.74,109.78,179600.0,87.3356,87.4072,87.2958,87.3277,179600.0
2015-03-30 11:20:00,109.79,109.87,109.74,109.81,86800.0,87.3356,87.3993,87.2958,87.3515,86800.0
2015-03-30 11:30:00,109.82,109.87,109.61,109.7,162200.0,87.3595,87.3993,87.1924,87.264,162200.0
2015-03-30 11:40:00,109.71,109.75,109.69,109.73,70900.0,87.272,87.3038,87.2561,87.2879,70900.0
2015-03-30 11:50:00,109.72,109.75,109.65,109.68,52200.0,87.2799,87.3038,87.2243,87.2481,52200.0
2015-03-30 12:00:00,109.7,109.85,109.68,109.82,81400.0,87.264,87.3834,87.2481,87.3595,81400.0
2015-03-30 12:10:00,109.83,110.02,109.75,109.76,62200.0,87.3674,87.5186,87.3038,87.3118,62200.0
2015-03-30 12:20:00,109.77,109.89,109.7,109.71,77000.0,87.3197,87.4152,87.264,87.272,77000.0
2015-03-30 12:30:00,109.74,109.91,109.74,109.88,40000.0,87.2958,87.4311,87.2958,87.4072,40000.0
2015-03-30 12:40:00,109.87,109.95,109.78,109.83,57500.0,87.3993,87.4629,87.3277,87.3674,57500.0
2015-03-30 12:50:00,109.83,110.08,109.82,110.05,68200.0,87.3674,87.5663,87.3595,87.5424,68200.0
2015-03-30 13:00:00,110.05,110.17,110.04,110.12,36500.0,87.5424,87.6379,87.5345,87.5981,36500.0
2015-03-30 13:10:00,110.12,110.2,110.04,110.19,46000.0,87.5981,87.6618,87.5345,87.6538,46000.0
2015-03-30 13:20:00,110.19,110.31,110.17,110.22,54600.0,87.6538,87.7493,87.6379,87.6777,54600.0
2015-03-30 13:30:00,110.21,110.32,110.2,110.31,55400.0,87.6697,87.7572,87.6618,87.7493,55400.0
2015-03-30 13:40:00,110.31,110.39,110.2,110.27,90700.0,87.7493,87.8129,87.6618,87.7175,90700.0
2015-03-30 13:50:00,110.28,110.28,110.11,110.25,65700.0,87.7254,87.7254,87.5902,87.7015,65700.0
2015-03-30 14:00:00,110.27,110.38,110.26,110.27,78500.0,87.7175,87.805,87.7095,87.7175,78500.0
2015-03-30 14:10:00,110.27,110.32,110.27,110.27,67200.0,87.7175,87.7572,87.7175,87.7175,67200.0
2015-03-30 14:20:00,110.27,110.31,110.07,110.1,49300.0,87.7175,87.7493,87.5584,87.5822,49300.0
2015-03-30 14:30:00,110.11,110.14,110.06,110.08,70600.0,87.5902,87.614,87.5504,87.5663,70600.0
2015-03-30 14:40:00,110.07,110.08,109.95,110.04,53100.0,87.5584,87.5663,87.4629,87.5345,53100.0
2015-03-30 14:50:00,110.04,110.06,109.93,109.99,81100.0,87.5345,87.5504,87.447,87.4947,81100.0
2015-03-30 15:00:00,110.0,110.19,109.99,110.17,96500.0,87.5027,87.6538,87.4947,87.6379,96500.0
2015-03-30 15:10:00,110.16,110.17,110.07,110.16,82800.0,87.6299,87.6379,87.5584,87.6299,82800.0
2015-03-30 15:20:00,110.15,110.18,110.09,110.14,67300.0,87.622,87.6459,87.5743,87.614,67300.0
2015-03-30 15:30:00,110.15,110.22,110.06,110.15,115300.0,87.622,87.6777,87.5504,87.622,115300.0
2015-03-30 15:40:00,110.15,110.27,110.1,110.25,152100.0,87.622,87.7175,87.5822,87.7015,152100.0
2015-03-30 15:50:00,110.26,110.3,110.1,110.1,327200.0,87.7095,87.7413,87.5822,87.5822,327200.0
2015-03-31 09:30:00,109.66,109.71,108.94,109.34,226300.0,87.2322,87.272,86.6595,86.9777,226300.0
2015-03-31 09:40:00,109.35,109.39,108.31,108.58,197200.0,86.9856,87.0174,86.1583,86.3731,197200.0
2015-03-31 09:50:00,108.61,108.62,108.18,108.19,143200.0,86.397,86.4049,86.0549,86.0629,143200.0
2015-03-31 10:00:00,108.19,108.37,108.15,108.3,179300.0,86.0629,86.206,86.031,86.1504,179300.0
2015-03-31 10:10:00,108.3,108.42,108.22,108.34,146000.0,86.1504,86.2458,86.0867,86.1822,146000.0
2015-03-31 10:20:00,108.35,108.83,108.33,108.78,93900.0,86.1901,86.572,86.1742,86.5322,93900.0
2015-03-31 10:30:00,108.78,108.99,108.6,108.63,105100.0,86.5322,86.6992,86.389,86.4129,105100.0
2015-03-31 10:40:00,108.63,108.73,108.49,108.73,95600.0,86.4129,86.4924,86.3015,86.4924,95600.0
2015-03-31 10:50:00,108.72,108.91,108.67,108.67,52400.0,86.4845,86.6356,86.4447,86.4447,52400.0
2015-03-31 11:00:00,108.66,109.12,108.66,109.11,64300.0,86.4367,86.8027,86.4367,86.7947,64300.0
2015-03-31 11:10:00,109.12,109.25,109.04,109.05,53100.0,86.8027,86.9061,86.739,86.747,53100.0
2015-03-31 11:20:00,109.07,109.07,108.88,108.99,56700.0,86.7629,86.7629,86.6117,86.6992,56700.0
2015-03-31 11:30:00,108.99,109.0,108.67,108.7,102200.0,86.6992,86.7072,86.4447,86.4685,102200.0
2015-03-31 11:40:00,108.7,108.9,108.68,108.86,65000.0,86.4685,86.6276,86.4526,86.5958,65000.0
2015-03-31 11:50:00,108.87,108.87,108.62,108.62,65500.0,86.6038,86.6038,86.4049,86.4049,65500.0
2015-03-31 12:00:00,108.62,108.62,108.5,108.55,61700.0,86.4049,86.4049,86.3095,86.3492,61700.0
2015-03-31 12:10:00,108.53,108.68,108.47,108.47,65300.0,86.3333,86.4526,86.2856,86.2856,65300.0
2015-03-31 12:20:00,108.49,108.7,108.49,108.7,71300.0,86.3015,86.4685,86.3015,86.4685,71300.0
2015-03-31 12:30:00,108.7,108.98,108.64,108.94,64700.0,86.4685,86.6913,86.4208,86.6595,64700.0
2015-03-31 12:40:00,108.93,109.0,108.73,108.76,49700.0,86.6515,86.7072,86.4924,86.5163,49700.0
2015-03-31 12:50:00,108.76,108.8,108.72,108.76,50100.0,86.5163,86.5481,86.4845,86.5163,50100.0
2015-03-31 13:00:00,108.78,108.85,108.75,108.83,36700.0,86.5322,86.5879,86.5083,86.572,36700.0
2015-03-31 13:10:00,108.83,108.91,108.77,108.9,41200.0,86.572,86.6356,86.5242,86.6276,41200.0
2015-03-31 13:20:00,108.9,109.06,108.8,109.06,69400.0,86.6276,86.7549,86.5481,86.7549,69400.0
2015-03-31 13:30:00,109.06,109.16,109.0,109.0,75000.0,86.7549,86.8345,86.7072,86.7072,75000.0
2015-03-31 13:40:00,109.0,109.03,108.76,108.81,64400.0,86.7072,86.7311,86.5163,86.5561,64400.0
2015-03-31 13:50:00,108.8,108.81,108.52,108.54,73800.0,86.5481,86.5561,86.3254,86.3413,73800.0
2015-03-31 14:00:00,108.55,108.7,108.46,108.65,56600.0,86.3492,86.4685,86.2776,86.4288,56600.0
2015-03-31 14:10:00,108.65,108.86,108.65,108.77,38800.0,86.4288,86.5958,86.4288,86.5242,38800.0
2015-03-31 14:20:00,108.75,108.75,108.58,108.61,57100.0,86.5083,86.5083,86.3731,86.397,57100.0
2015-03-31 14:30:00,108.61,108.64,108.48,108.53,57400.0,86.397,86.4208,86.2935,86.3333,57400.0
2015-03-31 14:40:00,108.54,108.7,108.51,108.66,46800.0,86.3413,86.4685,86.3174,86.4367,46800.0
2015-03-31 14:50:00,108.66,108.71,108.55,108.71,53500.0,86.4367,86.4765,86.3492,86.4765,53500.0
2015-03-31 15:00:00,108.71,108.71,108.2,108.24,97800.0,86.4765,86.4765,86.0708,86.1026,97800.0
2015-03-31 15:10:00,108.24,108.34,107.94,107.96,148500.0,86.1026,86.1822,85.864,85.8799,148500.0
2015-03-31 15:20:00,107.96,108.06,107.8,108.06,238900.0,85.8799,85.9594,85.7526,85.9594,238900.0
2015-03-31 15:30:00,108.05,108.2,107.84,108.18,123100.0,85.9515,86.0708,85.7844,86.0549,123100.0
2015-03-31 15:40:00,108.16,108.39,108.1,108.39,185200.0,86.039,86.222,85.9913,86.222,185200.0
2015-03-31 15:50:00,108.38,108.51,108.22,108.25,364500.0,86.214,86.3174,86.0867,86.1106,364500.0
2015-04-01 09:30:00,107.76,108.15,107.52,107.57,272700.0,85.7208,86.031,85.5299,85.5697,272700.0
2015-04-01 09:40:00,107.57,107.66,106.8,106.84,304100.0,85.5697,85.6413,84.9571,84.989,304100.0
2015-04-01 09:50:00,106.82,106.82,106.38,106.5,245800.0,84.973,84.973,84.623,84.7185,245800.0
2015-04-01 10:00:00,106.51,106.84,106.43,106.74,215600.0,84.7265,84.989,84.6628,84.9094,215600.0
2015-04-01 10:10:00,106.74,107.19,106.72,107.0,156700.0,84.9094,85.2674,84.8935,85.1162,156700.0
2015-04-01 10:20:00,107.02,107.24,107.0,107.21,137600.0,85.1321,85.3072,85.1162,85.2833,137600.0
2015-04-01 10:30:00,107.22,107.38,107.04,107.2,78300.0,85.2912,85.4185,85.1481,85.2753,78300.0
2015-04-01 10:40:00,107.18,107.51,107.18,107.51,108900.0,85.2594,85.5219,85.2594,85.5219,108900.0
2015-04-01 10:50:00,107.52,107.78,107.5,107.72,142600.0,85.5299,85.7367,85.514,85.689,142600.0
2015-04-01 11:00:00,107.73,107.85,107.63,107.81,78400.0,85.6969,85.7924,85.6174,85.7606,78400.0
2015-04-01 11:10:00,107.83,107.96,107.81,107.86,66900.0,85.7765,85.8799,85.7606,85.8003,66900.0
2015-04-01 11:20:00,107.85,107.93,107.61,107.65,59500.0,85.7924,85.856,85.6015,85.6333,59500.0
2015-04-01 11:30:00,107.64,107.72,107.42,107.47,70600.0,85.6253,85.689,85.4503,85.4901,70600.0
2015-04-01 11:40:00,107.47,107.68,107.41,107.66,86100.0,85.4901,85.6572,85.4424,85.6413,86100.0
2015-04-01 11:50:00,107.66,107.72,107.29,107.31,103300.0,85.6413,85.689,85.3469,85.3628,103300.0
2015-04-01 12:00:00,107.32,107.34,107.11,107.18,69500.0,85.3708,85.3867,85.2037,85.2594,69500.0
2015-04-01 12:10:00,107.18,107.21,106.94,106.99,74800.0,85.2594,85.2833,85.0685,85.1083,74800.0
2015-04-01 12:20:00,106.99,107.13,106.92,107.09,69000.0,85.1083,85.2196,85.0526,85.1878,69000.0
2015-04-01 12:30:00,107.09,107.25,107.05,107.16,69500.0,85.1878,85.3151,85.156,85.2435,69500.0
2015-04-01 12:40:00,107.14,107.3,107.13,107.27,42200.0,85.2276,85.3549,85.2196,85.331,42200.0
2015-04-01 12:50:00,107.28,107.56,107.26,107.5,42700.0,85.339,85.5617,85.3231,85.514,42700.0
2015-04-01 13:00:00,107.49,107.49,107.26,107.35,50100.0,85.506,85.506,85.3231,85.3947,50100.0
2015-04-01 13:10:00,107.36,107.52,107.35,107.46,35600.0,85.4026,85.5299,85.3947,85.4822,35600.0
2015-04-01 13:20:00,107.45,107.58,107.36,107.57,43700.0,85.4742,85.5776,85.4026,85.5697,43700.0
2015-04-01 13:30:00,107.58,107.82,107.58,107.72,79600.0,85.5776,85.7685,85.5776,85.689,79600.0
2015-04-01 13:40:00,107.72,107.83,107.6,107.71,112500.0,85.689,85.7765,85.5935,85.681,112500.0
2015-04-01 13:50:00,107.72,107.92,107.7,107.77,47100.0,85.689,85.8481,85.6731,85.7288,47100.0
2015-04-01 14:00:00,107.78,107.79,107.56,107.7,59000.0,85.7367,85.7447,85.5617,85.6731,59000.0
2015-04-01 14:10:00,107.7,107.76,107.34,107.42,67200.0,85.6731,85.7208,85.3867,85.4503,67200.0
2015-04-01 14:20:00,107.41,107.65,107.39,107.42,75000.0,85.4424,85.6333,85.4265,85.4503,75000.0
2015-04-01 14:30:00,107.42,107.54,107.33,107.54,92900.0,85.4503,85.5458,85.3787,85.5458,92900.0
2015-04-01 14:40:00,107.53,107.69,107.4,107.67,80500.0,85.5378,85.6651,85.4344,85.6492,80500.0
2015-04-01 14:50:00,107.67,107.77,107.62,107.66,81000.0,85.6492,85.7288,85.6094,85.6413,81000.0
2015-04-01 15:00:00,107.65,107.66,107.2,107.22,129400.0,85.6333,85.6413,85.2753,85.2912,129400.0
2015-04-01 15:10:00,107.22,107.47,107.21,107.26,96500.0,85.2912,85.4901,85.2833,85.3231,96500.0
2015-04-01 15:20:00,107.25,107.41,107.24,107.33,87500.0,85.3151,85.4424,85.3072,85.3787,87500.0
2015-04-01 15:30:00,107.32,107.59,107.27,107.4,127400.0,85.3708,85.5856,85.331,85.4344,127400.0
2015-04-01 15:40:00,107.39,107.48,107.11,107.36,209200.0,85.4265,85.4981,85.2037,85.4026,209200.0
2015-04-01 15:50:00,107.37,107.41,107.21,107.34,294100.0,85.4106,85.4424,85.2833,85.3867,294100.0
2015-04-02 09:30:00,107.45,107.76,106.88,106.89,195800.0,85.4742,85.7208,85.0208,85.0287,195800.0
2015-04-02 09:40:00,106.96,107.4,106.83,107.25,173000.0,85.0844,85.4344,84.981,85.3151,173000.0
2015-04-02 09:50:00,107.25,107.94,107.22,107.92,150200.0,85.3151,85.864,85.2912,85.8481,150200.0
2015-04-02 10:00:00,107.94,108.0,107.4,107.75,226800.0,85.864,85.9117,85.4344,85.7128,226800.0
2015-04-02 10:10:00,107.75,108.04,107.68,107.94,115700.0,85.7128,85.9435,85.6572,85.864,115700.0
2015-04-02 10:20:00,107.92,108.3,107.92,108.1,117300.0,85.8481,86.1504,85.8481,85.9913,117300.0
2015-04-02 10:30:00,108.06,108.13,107.85,108.11,92700.0,85.9594,86.0151,85.7924,85.9992,92700.0
2015-04-02 10:40:00,108.09,108.21,107.91,107.97,65100.0,85.9833,86.0788,85.8401,85.8879,65100.0
2015-04-02 10:50:00,107.97,107.98,107.6,107.81,82700.0,85.8879,85.8958,85.5935,85.7606,82700.0
2015-04-02 11:00:00,107.81,107.95,107.71,107.82,123800.0,85.7606,85.8719,85.681,85.7685,123800.0
2015-04-02 11:10:00,107.82,107.84,107.63,107.7,117800.0,85.7685,85.7844,85.6174,85.6731,117800.0
2015-04-02 11:20:00,107.68,107.88,107.62,107.64,92300.0,85.6572,85.8163,85.6094,85.6253,92300.0
2015-04-02 11:30:00,107.64,107.73,107.55,107.7,76500.0,85.6253,85.6969,85.5537,85.6731,76500.0
2015-04-02 11:40:00,107.7,107.73,107.42,107.48,69900.0,85.6731,85.6969,85.4503,85.4981,69900.0
2015-04-02 11:50:00,107.46,107.52,107.31,107.34,92100.0,85.4822,85.5299,85.3628,85.3867,92100.0
2015-04-02 12:00:00,107.33,107.33,106.99,107.08,69900.0,85.3787,85.3787,85.1083,85.1799,69900.0
2015-04-02 12:10:00,107.08,107.25,107.03,107.23,90100.0,85.1799,85.3151,85.1401,85.2992,90100.0
2015-04-02 12:20:00,107.21,107.23,107.07,107.12,39300.0,85.2833,85.2992,85.1719,85.2117,39300.0
2015-04-02 12:30:00,107.12,107.24,107.1,107.12,74400.0,85.2117,85.3072,85.1958,85.2117,74400.0
2015-04-02 12:40:00,107.12,107.29,107.02,107.27,63100.0,85.2117,85.3469,85.1321,85.331,63100.0
2015-04-02 12:50:00,107.27,107.27,107.16,107.19,32000.0,85.331,85.331,85.2435,85.2674,32000.0
2015-04-02 13:00:00,107.18,107.18,107.07,107.08,50500.0,85.2594,85.2594,85.1719,85.1799,50500.0
2015-04-02 13:10:00,107.08,107.26,107.08,107.21,79800.0,85.1799,85.3231,85.1799,85.2833,79800.0
2015-04-02 13:20:00,107.22,107.28,107.15,107.26,36800.0,85.2912,85.339,85.2356,85.3231,36800.0
2015-04-02 13:30:00,107.27,107.44,107.26,107.33,76100.0,85.331,85.4662,85.3231,85.3787,76100.0
2015-04-02 13:40:00,107.32,107.32,107.14,107.3,69200.0,85.3708,85.3708,85.2276,85.3549,69200.0
2015-04-02 13:50:00,107.31,107.37,107.2,107.21,52700.0,85.3628,85.4106,85.2753,85.2833,52700.0
2015-04-02 14:00:00,107.21,107.33,107.19,107.3,37500.0,85.2833,85.3787,85.2674,85.3549,37500.0
2015-04-02 14:10:00,107.3,107.47,107.27,107.46,50900.0,85.3549,85.4901,85.331,85.4822,50900.0
2015-04-02 14:20:00,107.46,107.5,107.33,107.36,60800.0,85.4822,85.514,85.3787,85.4026,60800.0
2015-04-02 14:30:00,107.37,107.4,107.27,107.35,60200.0,85.4106,85.4344,85.331,85.3947,60200.0
2015-04-02 14:40:00,107.34,107.39,107.15,107.22,47800.0,85.3867,85.4265,85.2356,85.2912,47800.0
2015-04-02 14:50:00,107.2,107.36,107.17,107.3,43700.0,85.2753,85.4026,85.2515,85.3549,43700.0
2015-04-02 15:00:00,107.29,107.44,107.27,107.37,79900.0,85.3469,85.4662,85.331,85.4106,79900.0
2015-04-02 15:10:00,107.38,107.43,107.32,107.32,83600.0,85.4185,85.4583,85.3708,85.3708,83600.0
2015-04-02 15:20:00,107.31,107.42,107.25,107.39,62500.0,85.3628,85.4503,85.3151,85.4265,62500.0
2015-04-02 15:30:00,107.39,107.46,107.35,107.41,77700.0,85.4265,85.4822,85.3947,85.4424,77700.0
2015-04-02 15:40:00,107.41,107.41,107.3,107.39,198500.0,85.4424,85.4424,85.3549,85.4265,198500.0
2015-04-02 15:50:00,107.39,107.39,107.13,107.13,392400.0,85.4265,85.4265,85.2196,85.2196,392400.0
2015-04-06 09:30:00,106.34,106.89,106.25,106.71,269500.0,84.5912,85.0287,84.5196,84.8855,269500.0
2015-04-06 09:40:00,106.67,106.98,106.49,106.63,213300.0,84.8537,85.1003,84.7105,84.8219,213300.0
2015-04-06 09:50:00,106.64,106.65,106.42,106.48,141600.0,84.8299,84.8378,84.6549,84.7026,141600.0
2015-04-06 10:00:00,106.48,106.93,106.46,106.86,112400.0,84.7026,85.0606,84.6867,85.0049,112400.0
2015-04-06 10:10:00,106.89,107.05,106.84,106.88,59500.0,85.0287,85.156,84.989,85.0208,59500.0
2015-04-06 10:20:00,106.9,107.4,106.9,107.35,114000.0,85.0367,85.4344,85.0367,85.3947,114000.0
2015-04-06 10:30:00,107.37,107.47,107.27,107.37,60000.0,85.4106,85.4901,85.331,85.4106,60000.0
2015-04-06 10:40:00,107.39,107.44,107.34,107.37,91900.0,85.4265,85.4662,85.3867,85.4106,91900.0
2015-04-06 10:50:00,107.37,107.44,107.21,107.38,95600.0,85.4106,85.4662,85.2833,85.4185,95600.0
2015-04-06 11:00:00,107.38,107.54,107.35,107.47,52000.0,85.4185,85.5458,85.3947,85.4901,52000.0
2015-04-06 11:10:00,107.47,107.47,107.18,107.31,48400.0,85.4901,85.4901,85.2594,85.3628,48400.0
2015-04-06 11:20:00,107.3,107.4,107.25,107.38,40700.0,85.3549,85.4344,85.3151,85.4185,40700.0
2015-04-06 11:30:00,107.38,107.38,107.2,107.22,59500.0,85.4185,85.4185,85.2753,85.2912,59500.0
2015-04-06 11:40:00,107.21,107.26,107.07,107.12,73900.0,85.2833,85.3231,85.1719,85.2117,73900.0
2015-04-06 11:50:00,107.12,107.25,107.1,107.25,81700.0,85.2117,85.3151,85.1958,85.3151,81700.0
2015-04-06 12:00:00,107.24,107.34,107.09,107.09,64500.0,85.3072,85.3867,85.1878,85.1878,64500.0
2015-04-06 12:10:00,107.09,107.13,106.9,106.97,76400.0,85.1878,85.2196,85.0367,85.0924,76400.0
2015-04-06 12:20:00,106.96,107.17,106.95,106.96,86500.0,85.0844,85.2515,85.0765,85.0844,86500.0
2015-04-06 12:30:00,106.97,107.06,106.78,106.82,90900.0,85.0924,85.164,84.9412,84.973,90900.0
2015-04-06 12:40:00,106.81,106.82,106.68,106.69,165900.0,84.9651,84.973,84.8617,84.8696,165900.0
2015-04-06 12:50:00,106.69,106.75,106.66,106.69,153300.0,84.8696,84.9174,84.8458,84.8696,153300.0
2015-04-06 13:00:00,106.69,106.79,106.67,106.71,79000.0,84.8696,84.9492,84.8537,84.8855,79000.0
2015-04-06 13:10:00,106.71,106.78,106.55,106.69,113400.0,84.8855,84.9412,84.7583,84.8696,113400.0
2015-04-06 13:20:00,106.7,106.72,106.57,106.64,67300.0,84.8776,84.8935,84.7742,84.8299,67300.0
2015-04-06 13:30:00,106.65,106.72,106.47,106.51,89800.0,84.8378,84.8935,84.6946,84.7265,89800.0
2015-04-06 13:40:00,106.52,106.78,106.52,106.77,66300.0,84.7344,84.9412,84.7344,84.9333,66300.0
2015-04-06 13:50:00,106.77,106.82,106.75,106.82,71200.0,84.9333,84.973,84.9174,84.973,71200.0
2015-04-06 14:00:00,106.82,106.96,106.81,106.88,90900.0,84.973,85.0844,84.9651,85.0208,90900.0
2015-04-06 14:10:00,106.87,106.92,106.74,106.91,58200.0,85.0128,85.0526,84.9094,85.0446,58200.0
2015-04-06 14:20:00,106.9,106.98,106.85,106.85,50300.0,85.0367,85.1003,84.9969,84.9969,50300.0
2015-04-06 14:30:00,106.86,107.03,106.82,107.03,52400.0,85.0049,85.1401,84.973,85.1401,52400.0
2015-04-06 14:40:00,107.04,107.07,106.99,106.99,47900.0,85.1481,85.1719,85.1083,85.1083,47900.0
2015-04-06 14:50:00,106.99,107.01,106.87,106.97,42600.0,85.1083,85.1242,85.0128,85.0924,42600.0
2015-04-06 15:00:00,106.98,107.08,106.93,106.95,133500.0,85.1003,85.1799,85.0606,85.0765,133500.0
2015-04-06 15:10:00,106.96,107.1,106.95,107.0,92800.0,85.0844,85.1958,85.0765,85.1162,92800.0
2015-04-06 15:20:00,106.99,107.03,106.84,106.84,90100.0,85.1083,85.1401,84.989,84.989,90100.0
2015-04-06 15:30:00,106.85,106.87,106.58,106.58,164200.0,84.9969,85.0128,84.7821,84.7821,164200.0
2015-04-06 15:40:00,106.58,106.61,106.44,106.46,251400.0,84.7821,84.806,84.6708,84.6867,251400.0
2015-04-06 15:50:00,106.46,106.5,106.31,106.41,531200.0,84.6867,84.7185,84.5674,84.6469,531200.0
2015-04-07 09:30:00,106.93,107.82,106.79,107.32,445600.0,85.0606,85.7685,84.9492,85.3708,445600.0
2015-04-07 09:40:00,107.35,107.53,106.86,106.98,192900.0,85.3947,85.5378,85.0049,85.1003,192900.0
2015-04-07 09:50:00,107.0,107.18,106.48,106.53,261300.0,85.1162,85.2594,84.7026,84.7424,261300.0
2015-04-07 10:00:00,106.51,106.85,106.39,106.79,301900.0,84.7265,84.9969,84.631,84.9492,301900.0
2015-04-07 10:10:00,106.79,107.18,106.71,107.12,146700.0,84.9492,85.2594,84.8855,85.2117,146700.0
2015-04-07 10:20:00,107.1,107.29,107.1,107.25,128400.0,85.1958,85.3469,85.1958,85.3151,128400.0
2015-04-07 10:30:00,107.25,107.77,107.25,107.75,183400.0,85.3151,85.7288,85.3151,85.7128,183400.0
2015-04-07 10:40:00,107.76,108.12,107.71,108.06,237700.0,85.7208,86.0072,85.681,85.9594,237700.0
2015-04-07 10:50:00,108.07,108.07,107.49,107.52,182400.0,85.9674,85.9674,85.506,85.5299,182400.0
2015-04-07 11:00:00,107.51,107.68,107.5,107.67,141000.0,85.5219,85.6572,85.514,85.6492,141000.0
2015-04-07 11:10:00,107.67,107.91,107.67,107.79,107600.0,85.6492,85.8401,85.6492,85.7447,107600.0
2015-04-07 11:20:00,107.78,107.83,107.63,107.76,77700.0,85.7367,85.7765,85.6174,85.7208,77700.0
2015-04-07 11:30:00,107.77,108.0,107.76,107.95,90200.0,85.7288,85.9117,85.7208,85.8719,90200.0
2015-04-07 11:40:00,107.94,108.14,107.88,108.05,108100.0,85.864,86.0231,85.8163,85.9515,108100.0
2015-04-07 11:50:00,108.05,108.26,107.9,108.25,98800.0,85.9515,86.1185,85.8322,86.1106,98800.0
2015-04-07 12:00:00,108.26,108.45,108.07,108.07,140300.0,86.1185,86.2697,85.9674,85.9674,140300.0
2015-04-07 12:10:00,108.07,108.14,107.83,107.87,68500.0,85.9674,86.0231,85.7765,85.8083,68500.0
2015-04-07 12:20:00,107.87,108.06,107.87,108.0,51000.0,85.8083,85.9594,85.8083,85.9117,51000.0
2015-04-07 12:30:00,108.0,108.09,107.92,108.01,68700.0,85.9117,85.9833,85.8481,85.9197,68700.0
2015-04-07 12:40:00,108.02,108.02,107.73,107.75,68200.0,85.9276,85.9276,85.6969,85.7128,68200.0
2015-04-07 12:50:00,107.75,107.9,107.75,107.82,42600.0,85.7128,85.8322,85.7128,85.7685,42600.0
2015-04-07 13:00:00,107.82,107.9,107.77,107.9,60100.0,85.7685,85.8322,85.7288,85.8322,60100.0
2015-04-07 13:10:00,107.91,108.0,107.79,108.0,54000.0,85.8401,85.9117,85.7447,85.9117,54000.0
2015-04-07 13:20:00,108.0,108.03,107.88,107.97,63700.0,85.9117,85.9356,85.8163,85.8879,63700.0
2015-04-07 13:30:00,107.97,108.02,107.96,108.0,90700.0,85.8879,85.9276,85.8799,85.9117,90700.0
2015-04-07 13:40:00,108.0,108.09,107.98,108.0,87700.0,85.9117,85.9833,85.8958,85.9117,87700.0
2015-04-07 13:50:00,108.0,108.11,107.9,108.06,99700.0,85.9117,85.9992,85.8322,85.9594,99700.0
2015-04-07 14:00:00,108.07,108.18,107.98,108.09,90100.0,85.9674,86.0549,85.8958,85.9833,90100.0
2015-04-07 14:10:00,108.08,108.15,108.0,108.07,65900.0,85.9754,86.031,85.9117,85.9674,65900.0
2015-04-07 14:20:00,108.06,108.09,107.98,108.05,128900.0,85.9594,85.9833,85.8958,85.9515,128900.0
2015-04-07 14:30:00,108.05,108.13,108.0,108.1,106700.0,85.9515,86.0151,85.9117,85.9913,106700.0
2015-04-07 14:40:00,108.08,108.2,108.0,108.03,60300.0,85.9754,86.0708,85.9117,85.9356,60300.0
2015-04-07 14:50:00,108.02,108.11,107.99,108.03,129100.0,85.9276,85.9992,85.9038,85.9356,129100.0
2015-04-07 15:00:00,108.03,108.31,108.01,108.27,179200.0,85.9356,86.1583,85.9197,86.1265,179200.0
2015-04-07 15:10:00,108.25,108.27,108.07,108.1,116600.0,86.1106,86.1265,85.9674,85.9913,116600.0
2015-04-07 15:20:00,108.1,108.11,107.94,108.11,202100.0,85.9913,85.9992,85.864,85.9992,202100.0
2015-04-07 15:30:00,108.11,108.12,107.77,107.81,157100.0,85.9992,86.0072,85.7288,85.7606,157100.0
2015-04-07 15:40:00,107.8,107.94,107.68,107.93,252900.0,85.7526,85.864,85.6572,85.856,252900.0
2015-04-07 15:50:00,107.92,107.95,107.75,107.79,380600.0,85.8481,85.8719,85.7128,85.7447,380600.0
2015-04-08 09:30:00,107.7,108.39,107.66,108.23,209500.0,85.6731,86.222,85.6413,86.0947,209500.0
2015-04-08 09:40:00,108.18,108.27,108.0,108.24,124500.0,86.0549,86.1265,85.9117,86.1026,124500.0
2015-04-08 09:50:00,108.23,108.52,108.18,108.52,115600.0,86.0947,86.3254,86.0549,86.3254,115600.0
2015-04-08 10:00:00,108.52,108.81,108.37,108.4,262100.0,86.3254,86.5561,86.206,86.2299,262100.0
2015-04-08 10:10:00,108.41,108.51,108.35,108.45,127500.0,86.2379,86.3174,86.1901,86.2697,127500.0
2015-04-08 10:20:00,108.46,108.55,108.15,108.22,111900.0,86.2776,86.3492,86.031,86.0867,111900.0
2015-04-08 10:30:00,108.24,108.42,108.09,108.2,97100.0,86.1026,86.2458,85.9833,86.0708,97100.0
2015-04-08 10:40:00,108.19,108.2,107.93,108.11,174200.0,86.0629,86.0708,85.856,85.9992,174200.0
2015-04-08 10:50:00,108.11,108.28,108.1,108.1,49300.0,85.9992,86.1344,85.9913,85.9913,49300.0
2015-04-08 11:00:00,108.08,108.36,108.01,108.26,62900.0,85.9754,86.1981,85.9197,86.1185,62900.0
2015-04-08 11:10:00,108.26,108.33,108.1,108.24,51200.0,86.1185,86.1742,85.9913,86.1026,51200.0
2015-04-08 11:20:00,108.23,108.27,107.99,108.13,97100.0,86.0947,86.1265,85.9038,86.0151,97100.0
2015-04-08 11:30:00,108.14,108.25,108.01,108.25,59000.0,86.0231,86.1106,85.9197,86.1106,59000.0
2015-04-08 11:40:00,108.25,108.41,108.15,108.23,43300.0,86.1106,86.2379,86.031,86.0947,43300.0
2015-04-08 11:50:00,108.23,108.23,108.11,108.19,35600.0,86.0947,86.0947,85.9992,86.0629,35600.0
2015-04-08 12:00:00,108.19,108.23,108.0,108.04,44400.0,86.0629,86.0947,85.9117,85.9435,44400.0
2015-04-08 12:10:00,108.04,108.1,108.0,108.07,49300.0,85.9435,85.9913,85.9117,85.9674,49300.0
2015-04-08 12:20:00,108.05,108.1,107.99,108.05,68400.0,85.9515,85.9913,85.9038,85.9515,68400.0
2015-04-08 12:30:00,108.05,108.11,108.0,108.07,60100.0,85.9515,85.9992,85.9117,85.9674,60100.0
2015-04-08 12:40:00,108.06,108.31,108.06,108.21,49800.0,85.9594,86.1583,85.9594,86.0788,49800.0
2015-04-08 12:50:00,108.21,108.24,108.02,108.14,27200.0,86.0788,86.1026,85.9276,86.0231,27200.0
2015-04-08 13:00:00,108.13,108.24,108.12,108.13,33700.0,86.0151,86.1026,86.0072,86.0151,33700.0
2015-04-08 13:10:00,108.14,108.23,108.08,108.11,56000.0,86.0231,86.0947,85.9754,85.9992,56000.0
2015-04-08 13:20:00,108.12,108.15,108.05,108.11,22700.0,86.0072,86.031,85.9515,85.9992,22700.0
2015-04-08 13:30:00,108.1,108.16,108.0,108.02,81100.0,85.9913,86.039,85.9117,85.9276,81100.0
2015-04-08 13:40:00,108.03,108.07,107.97,108.05,48700.0,85.9356,85.9674,85.8879,85.9515,48700.0
2015-04-08 13:50:00,108.05,108.17,108.0,108.09,44400.0,85.9515,86.0469,85.9117,85.9833,44400.0
2015-04-08 14:00:00,108.09,108.1,107.67,107.7,206100.0,85.9833,85.9913,85.6492,85.6731,206100.0
2015-04-08 14:10:00,107.7,108.33,107.66,108.22,71400.0,85.6731,86.1742,85.6413,86.0867,71400.0
2015-04-08 14:20:00,108.23,108.41,108.13,108.17,54300.0,86.0947,86.2379,86.0151,86.0469,54300.0
2015-04-08 14:30:00,108.19,108.25,108.0,108.01,37200.0,86.0629,86.1106,85.9117,85.9197,37200.0
2015-04-08 14:40:00,108.0,108.16,107.93,108.13,185400.0,85.9117,86.039,85.856,86.0151,185400.0
2015-04-08 14:50:00,108.13,108.14,107.94,108.0,61800.0,86.0151,86.0231,85.864,85.9117,61800.0
2015-04-08 15:00:00,108.0,108.11,107.94,108.05,99900.0,85.9117,85.9992,85.864,85.9515,99900.0
2015-04-08 15:10:00,108.05,108.1,107.93,108.01,92700.0,85.9515,85.9913,85.856,85.9197,92700.0
2015-04-08 15:20:00,108.01,108.08,107.92,107.98,84100.0,85.9197,85.9754,85.8481,85.8958,84100.0
2015-04-08 15:30:00,107.98,108.04,107.95,108.03,114900.0,85.8958,85.9435,85.8719,85.9356,114900.0
2015-04-08 15:40:00,108.03,108.12,107.99,108.09,224600.0,85.9356,86.0072,85.9038,85.9833,224600.0
2015-04-08 15:50:00,108.09,108.15,108.0,108.11,194700.0,85.9833,86.031,85.9117,85.9992,194700.0
2015-04-09 09:30:00,107.85,108.62,107.7,108.45,241500.0,85.7924,86.4049,85.6731,86.2697,241500.0
2015-04-09 09:40:00,108.51,108.66,108.25,108.45,159400.0,86.3174,86.4367,86.1106,86.2697,159400.0
2015-04-09 09:50:00,108.42,108.55,108.11,108.55,71500.0,86.2458,86.3492,85.9992,86.3492,71500.0
2015-04-09 10:00:00,108.53,108.83,108.28,108.49,99500.0,86.3333,86.572,86.1344,86.3015,99500.0
2015-04-09 10:10:00,108.46,108.58,108.3,108.41,98300.0,86.2776,86.3731,86.1504,86.2379,98300.0
2015-04-09 10:20:00,108.42,108.66,108.31,108.55,100700.0,86.2458,86.4367,86.1583,86.3492,100700.0
2015-04-09 10:30:00,108.52,108.53,108.38,108.52,63000.0,86.3254,86.3333,86.214,86.3254,63000.0
2015-04-09 10:40:00,108.49,108.51,108.22,108.3,78300.0,86.3015,86.3174,86.0867,86.1504,78300.0
2015-04-09 10:50:00,108.31,108.34,108.14,108.34,72600.0,86.1583,86.1822,86.0231,86.1822,72600.0
2015-04-09 11:00:00,108.33,108.36,108.23,108.25,64500.0,86.1742,86.1981,86.0947,86.1106,64500.0
2015-04-09 11:10:00,108.24,108.35,108.21,108.23,46800.0,86.1026,86.1901,86.0788,86.0947,46800.0
2015-04-09 11:20:00,108.21,108.46,108.14,108.39,58900.0,86.0788,86.2776,86.0231,86.222,58900.0
2015-04-09 11:30:00,108.39,108.6,108.39,108.58,75400.0,86.222,86.389,86.222,86.3731,75400.0
2015-04-09 11:40:00,108.6,108.65,108.51,108.58,57100.0,86.389,86.4288,86.3174,86.3731,57100.0
2015-04-09 11:50:00,108.58,108.63,108.46,108.57,48400.0,86.3731,86.4129,86.2776,86.3651,48400.0
2015-04-09 12:00:00,108.57,108.78,108.55,108.71,66700.0,86.3651,86.5322,86.3492,86.4765,66700.0
2015-04-09 12:10:00,108.7,108.75,108.64,108.7,66200.0,86.4685,86.5083,86.4208,86.4685,66200.0
2015-04-09 12:20:00,108.7,108.95,108.7,108.85,56900.0,86.4685,86.6674,86.4685,86.5879,56900.0
2015-04-09 12:30:00,108.85,108.88,108.7,108.83,61800.0,86.5879,86.6117,86.4685,86.572,61800.0
2015-04-09 12:40:00,108.82,108.88,108.75,108.81,73300.0,86.564,86.6117,86.5083,86.5561,73300.0
2015-04-09 12:50:00,108.81,108.87,108.77,108.86,41800.0,86.5561,86.6038,86.5242,86.5958,41800.0
2015-04-09 13:00:00,108.87,108.91,108.76,108.78,57900.0,86.6038,86.6356,86.5163,86.5322,57900.0
2015-04-09 13:10:00,108.78,108.86,108.76,108.78,25200.0,86.5322,86.5958,86.5163,86.5322,25200.0
2015-04-09 13:20:00,108.78,108.98,108.74,108.93,59600.0,86.5322,86.6913,86.5004,86.6515,59600.0
2015-04-09 13:30:00,108.95,108.96,108.8,108.85,111300.0,86.6674,86.6754,86.5481,86.5879,111300.0
2015-04-09 13:40:00,108.87,109.02,108.79,109.01,46600.0,86.6038,86.7231,86.5401,86.7151,46600.0
2015-04-09 13:50:00,109.02,109.04,108.94,108.98,63200.0,86.7231,86.739,86.6595,86.6913,63200.0
2015-04-09 14:00:00,108.97,109.09,108.93,109.03,97100.0,86.6833,86.7788,86.6515,86.7311,97100.0
2015-04-09 14:10:00,109.02,109.08,108.99,109.03,113600.0,86.7231,86.7708,86.6992,86.7311,113600.0
2015-04-09 14:20:00,109.03,109.15,109.0,109.15,86700.0,86.7311,86.8265,86.7072,86.8265,86700.0
2015-04-09 14:30:00,109.14,109.26,109.13,109.26,65300.0,86.8186,86.914,86.8106,86.914,65300.0
2015-04-09 14:40:00,109.26,109.33,109.24,109.27,66900.0,86.914,86.9697,86.8981,86.922,66900.0
2015-04-09 14:50:00,109.27,109.43,109.23,109.43,82100.0,86.922,87.0492,86.8902,87.0492,82100.0
2015-04-09 15:00:00,109.42,109.54,109.4,109.5,113400.0,87.0413,87.1368,87.0254,87.1049,113400.0
2015-04-09 15:10:00,109.5,109.84,109.48,109.7,132000.0,87.1049,87.3754,87.089,87.264,132000.0
2015-04-09 15:20:00,109.7,109.75,109.55,109.73,97600.0,87.264,87.3038,87.1447,87.2879,97600.0
2015-04-09 15:30:00,109.73,109.78,109.59,109.75,210900.0,87.2879,87.3277,87.1765,87.3038,210900.0
2015-04-09 15:40:00,109.73,109.93,109.73,109.89,204400.0,87.2879,87.447,87.2879,87.4152,204400.0
2015-04-09 15:50:00,109.89,109.93,109.76,109.81,375400.0,87.4152,87.447,87.3118,87.3515,375400.0
2015-04-10 09:30:00,111.5,111.94,110.73,111.5,570900.0,88.6959,89.0459,88.0834,88.6959,570900.0
2015-04-10 09:40:00,111.5,111.58,111.02,111.24,327900.0,88.6959,88.7595,88.3141,88.4891,327900.0
2015-04-10 09:50:00,111.25,111.48,111.13,111.28,178100.0,88.497,88.68,88.4016,88.5209,178100.0
2015-04-10 10:00:00,111.27,111.55,111.17,111.53,215500.0,88.5129,88.7357,88.4334,88.7198,215500.0
2015-04-10 10:10:00,111.53,111.54,111.2,111.27,188500.0,88.7198,88.7277,88.4572,88.5129,188500.0
2015-04-10 10:20:00,111.27,111.42,111.21,111.4,146800.0,88.5129,88.6323,88.4652,88.6163,146800.0
2015-04-10 10:30:00,111.41,111.57,111.26,111.47,127000.0,88.6243,88.7516,88.505,88.672,127000.0
2015-04-10 10:40:00,111.51,111.66,111.43,111.47,125400.0,88.7038,88.8232,88.6402,88.672,125400.0
2015-04-10 10:50:00,111.47,111.77,111.47,111.74,101300.0,88.672,88.9107,88.672,88.8868,101300.0
2015-04-10 11:00:00,111.72,111.88,111.63,111.87,122200.0,88.8709,88.9982,88.7993,88.9902,122200.0
2015-04-10 11:10:00,111.87,112.23,111.84,112.17,156400.0,88.9902,89.2766,88.9664,89.2289,156400.0
2015-04-10 11:20:00,112.17,112.44,112.15,112.4,138200.0,89.2289,89.4436,89.213,89.4118,138200.0
2015-04-10 11:30:00,112.4,112.4,112.03,112.19,223000.0,89.4118,89.4118,89.1175,89.2448,223000.0
2015-04-10 11:40:00,112.19,112.22,112.0,112.0,133900.0,89.2448,89.2686,89.0936,89.0936,133900.0
2015-04-10 11:50:00,112.0,112.05,111.89,111.96,108100.0,89.0936,89.1334,89.0061,89.0618,108100.0
2015-04-10 12:00:00,111.95,112.19,111.95,112.06,84000.0,89.0539,89.2448,89.0539,89.1414,84000.0
2015-04-10 12:10:00,112.05,112.09,112.0,112.03,69500.0,89.1334,89.1652,89.0936,89.1175,69500.0
2015-04-10 12:20:00,112.04,112.04,111.88,111.93,93800.0,89.1254,89.1254,88.9982,89.0379,93800.0
2015-04-10 12:30:00,111.93,111.93,111.84,111.87,59000.0,89.0379,89.0379,88.9664,88.9902,59000.0
2015-04-10 12:40:00,111.87,111.9,111.73,111.74,66800.0,88.9902,89.0141,88.8789,88.8868,66800.0
2015-04-10 12:50:00,111.74,111.94,111.69,111.93,87300.0,88.8868,89.0459,88.847,89.0379,87300.0
2015-04-10 13:00:00,111.92,111.96,111.72,111.73,58700.0,89.03,89.0618,88.8709,88.8789,58700.0
2015-04-10 13:10:00,111.72,111.75,111.59,111.61,59100.0,88.8709,88.8948,88.7675,88.7834,59100.0
2015-04-10 13:20:00,111.61,111.65,111.47,111.58,97800.0,88.7834,88.8152,88.672,88.7595,97800.0
2015-04-10 13:30:00,111.59,111.64,111.47,111.54,67400.0,88.7675,88.8073,88.672,88.7277,67400.0
2015-04-10 13:40:00,111.54,111.8,111.54,111.79,70200.0,88.7277,88.9345,88.7277,88.9266,70200.0
2015-04-10 13:50:00,111.79,111.81,111.68,111.78,78700.0,88.9266,88.9425,88.8391,88.9186,78700.0
2015-04-10 14:00:00,111.78,111.87,111.75,111.79,72500.0,88.9186,88.9902,88.8948,88.9266,72500.0
2015-04-10 14:10:00,111.8,111.86,111.75,111.76,59900.0,88.9345,88.9823,88.8948,88.9027,59900.0
2015-04-10 14:20:00,111.76,111.77,111.62,111.66,92000.0,88.9027,88.9107,88.7913,88.8232,92000.0
2015-04-10 14:30:00,111.67,111.73,111.56,111.59,76500.0,88.8311,88.8789,88.7436,88.7675,76500.0
2015-04-10 14:40:00,111.59,111.76,111.58,111.65,79600.0,88.7675,88.9027,88.7595,88.8152,79600.0
2015-04-10 14:50:00,111.64,111.79,111.61,111.62,93800.0,88.8073,88.9266,88.7834,88.7913,93800.0
2015-04-10 15:00:00,111.63,111.7,111.53,111.53,117300.0,88.7993,88.855,88.7198,88.7198,117300.0
2015-04-10 15:10:00,111.54,111.68,111.4,111.46,151100.0,88.7277,88.8391,88.6163,88.6641,151100.0
2015-04-10 15:20:00,111.47,111.55,111.45,111.55,131000.0,88.672,88.7357,88.6561,88.7357,131000.0
2015-04-10 15:30:00,111.54,111.55,111.46,111.49,144600.0,88.7277,88.7357,88.6641,88.6879,144600.0
2015-04-10 15:40:00,111.5,111.53,111.43,111.51,256400.0,88.6959,88.7198,88.6402,88.7038,256400.0
2015-04-10 15:50:00,111.51,111.52,111.38,111.45,318100.0,88.7038,88.7118,88.6004,88.6561,318100.0
2015-04-13 09:30:00,111.05,111.26,110.54,110.83,186200.0,88.3379,88.505,87.9322,88.1629,186200.0
2015-04-13 09:40:00,110.9,111.58,110.87,111.3,102100.0,88.2186,88.7595,88.1947,88.5368,102100.0
2015-04-13 09:50:00,111.3,111.3,111.02,111.07,58100.0,88.5368,88.5368,88.3141,88.3538,58100.0
2015-04-13 10:00:00,111.08,111.16,110.87,111.13,125900.0,88.3618,88.4254,88.1947,88.4016,125900.0
2015-04-13 10:10:00,111.14,111.18,110.75,110.75,88600.0,88.4095,88.4413,88.0993,88.0993,88600.0
2015-04-13 10:20:00,110.77,111.03,110.6,110.62,144600.0,88.1152,88.322,87.98,87.9959,144600.0
2015-04-13 10:30:00,110.62,110.74,110.57,110.67,107700.0,87.9959,88.0913,87.9561,88.0356,107700.0
2015-04-13 10:40:00,110.69,110.93,110.51,110.51,188400.0,88.0516,88.2425,87.9084,87.9084,188400.0
2015-04-13 10:50:00,110.51,110.63,110.43,110.47,74900.0,87.9084,88.0038,87.8447,87.8765,74900.0
2015-04-13 11:00:00,110.47,110.52,110.21,110.23,75600.0,87.8765,87.9163,87.6697,87.6856,75600.0
2015-04-13 11:10:00,110.25,110.26,110.0,110.02,83800.0,87.7015,87.7095,87.5027,87.5186,83800.0
2015-04-13 11:20:00,110.02,110.48,110.02,110.3,57000.0,87.5186,87.8845,87.5186,87.7413,57000.0
2015-04-13 11:30:00,110.32,110.5,110.28,110.41,61400.0,87.7572,87.9004,87.7254,87.8288,61400.0
2015-04-13 11:40:00,110.42,110.46,110.27,110.27,55300.0,87.8368,87.8686,87.7175,87.7175,55300.0
2015-04-13 11:50:00,110.27,110.37,110.17,110.23,61700.0,87.7175,87.797,87.6379,87.6856,61700.0
2015-04-13 12:00:00,110.23,110.25,110.02,110.02,36000.0,87.6856,87.7015,87.5186,87.5186,36000.0
2015-04-13 12:10:00,110.0,110.13,109.92,110.05,50500.0,87.5027,87.6061,87.439,87.5424,50500.0
2015-04-13 12:20:00,110.07,110.15,109.89,110.02,33400.0,87.5584,87.622,87.4152,87.5186,33400.0
2015-04-13 12:30:00,110.03,110.15,110.0,110.14,44900.0,87.5265,87.622,87.5027,87.614,44900.0
2015-04-13 12:40:00,110.14,110.22,110.04,110.05,58300.0,87.614,87.6777,87.5345,87.5424,58300.0
2015-04-13 12:50:00,110.06,110.09,109.93,110.02,39200.0,87.5504,87.5743,87.447,87.5186,39200.0
2015-04-13 13:00:00,110.01,110.02,109.61,109.64,70900.0,87.5106,87.5186,87.1924,87.2163,70900.0
2015-04-13 13:10:00,109.63,109.73,109.56,109.69,62300.0,87.2083,87.2879,87.1527,87.2561,62300.0
2015-04-13 13:20:00,109.69,109.7,109.25,109.26,108400.0,87.2561,87.264,86.9061,86.914,108400.0
2015-04-13 13:30:00,109.28,109.54,109.25,109.54,90700.0,86.9299,87.1368,86.9061,87.1368,90700.0
2015-04-13 13:40:00,109.54,109.66,109.48,109.51,80000.0,87.1368,87.2322,87.089,87.1129,80000.0
2015-04-13 13:50:00,109.53,109.58,109.45,109.52,48100.0,87.1288,87.1686,87.0652,87.1208,48100.0
2015-04-13 14:00:00,109.51,109.57,109.38,109.39,63600.0,87.1129,87.1606,87.0095,87.0174,63600.0
2015-04-13 14:10:00,109.4,109.41,109.22,109.27,105000.0,87.0254,87.0333,86.8822,86.922,105000.0
2015-04-13 14:20:00,109.27,109.31,109.15,109.24,70100.0,86.922,86.9538,86.8265,86.8981,70100.0
2015-04-13 14:30:00,109.25,109.42,109.25,109.33,63100.0,86.9061,87.0413,86.9061,86.9697,63100.0
2015-04-13 14:40:00,109.33,109.4,109.17,109.21,80800.0,86.9697,87.0254,86.8424,86.8742,80800.0
2015-04-13 14:50:00,109.22,109.24,108.89,108.92,158200.0,86.8822,86.8981,86.6197,86.6436,158200.0
2015-04-13 15:00:00,108.92,109.06,108.91,109.05,164400.0,86.6436,86.7549,86.6356,86.747,164400.0
2015-04-13 15:10:00,109.03,109.07,108.76,108.83,121700.0,86.7311,86.7629,86.5163,86.572,121700.0
2015-04-13 15:20:00,108.83,108.86,108.51,108.59,125100.0,86.572,86.5958,86.3174,86.381,125100.0
2015-04-13 15:30:00,108.58,108.71,108.54,108.67,144100.0,86.3731,86.4765,86.3413,86.4447,144100.0
2015-04-13 15:40:00,108.67,108.72,108.43,108.43,236900.0,86.4447,86.4845,86.2538,86.2538,236900.0
2015-04-13 15:50:00,108.43,108.56,108.41,108.49,470700.0,86.2538,86.3572,86.2379,86.3015,470700.0
2015-04-14 09:30:00,105.22,106.95,104.16,106.67,1081200.0,83.7003,85.0765,82.8571,84.8537,1081200.0
2015-04-14 09:40:00,106.64,106.8,105.86,106.46,635500.0,84.8299,84.9571,84.2094,84.6867,635500.0
2015-04-14 09:50:00,106.49,106.55,105.85,106.16,485700.0,84.7105,84.7583,84.2014,84.448,485700.0
2015-04-14 10:00:00,106.17,106.33,105.78,106.09,456300.0,84.456,84.5833,84.1458,84.3924,456300.0
2015-04-14 10:10:00,106.08,106.57,105.97,106.52,297700.0,84.3844,84.7742,84.2969,84.7344,297700.0
2015-04-14 10:20:00,106.51,106.54,106.34,106.49,185900.0,84.7265,84.7503,84.5912,84.7105,185900.0
2015-04-14 10:30:00,106.48,106.74,106.26,106.74,197300.0,84.7026,84.9094,84.5276,84.9094,197300.0
2015-04-14 10:40:00,106.72,106.85,106.58,106.81,189400.0,84.8935,84.9969,84.7821,84.9651,189400.0
2015-04-14 10:50:00,106.83,107.0,106.78,106.93,145500.0,84.981,85.1162,84.9412,85.0606,145500.0
2015-04-14 11:00:00,106.93,107.4,106.91,107.25,163200.0,85.0606,85.4344,85.0446,85.3151,163200.0
2015-04-14 11:10:00,107.24,107.33,107.02,107.05,145400.0,85.3072,85.3787,85.1321,85.156,145400.0
2015-04-14 11:20:00,107.05,107.09,106.79,106.82,107100.0,85.156,85.1878,84.9492,84.973,107100.0
2015-04-14 11:30:00,106.8,107.02,106.73,106.89,156800.0,84.9571,85.1321,84.9015,85.0287,156800.0
2015-04-14 11:40:00,106.91,106.94,106.73,106.78,141100.0,85.0446,85.0685,84.9015,84.9412,141100.0
2015-04-14 11:50:00,106.78,107.01,106.78,106.98,162400.0,84.9412,85.1242,84.9412,85.1003,162400.0
2015-04-14 12:00:00,106.97,107.04,106.77,107.0,102600.0,85.0924,85.1481,84.9333,85.1162,102600.0
2015-04-14 12:10:00,107.0,107.0,106.7,106.81,95000.0,85.1162,85.1162,84.8776,84.9651,95000.0
2015-04-14 12:20:00,106.82,106.87,106.71,106.76,50500.0,84.973,85.0128,84.8855,84.9253,50500.0
2015-04-14 12:30:00,106.76,107.01,106.76,106.97,115300.0,84.9253,85.1242,84.9253,85.0924,115300.0
2015-04-14 12:40:00,106.97,107.02,106.85,106.92,139500.0,85.0924,85.1321,84.9969,85.0526,139500.0
2015-04-14 12:50:00,106.92,107.12,106.92,107.05,170600.0,85.0526,85.2117,85.0526,85.156,170600.0
2015-04-14 13:00:00,107.04,107.2,107.04,107.15,115900.0,85.1481,85.2753,85.1481,85.2356,115900.0
2015-04-14 13:10:00,107.14,107.28,107.11,107.16,120600.0,85.2276,85.339,85.2037,85.2435,120600.0
2015-04-14 13:20:00,107.17,107.37,107.17,107.19,185300.0,85.2515,85.4106,85.2515,85.2674,185300.0
2015-04-14 13:30:00,107.2,107.26,107.04,107.04,163500.0,85.2753,85.3231,85.1481,85.1481,163500.0
2015-04-14 13:40:00,107.05,107.27,107.05,107.23,80700.0,85.156,85.331,85.156,85.2992,80700.0
2015-04-14 13:50:00,107.23,107.35,107.16,107.16,102700.0,85.2992,85.3947,85.2435,85.2435,102700.0
2015-04-14 14:00:00,107.16,107.33,107.07,107.27,94400.0,85.2435,85.3787,85.1719,85.331,94400.0
2015-04-14 14:10:00,107.28,107.43,107.23,107.31,199900.0,85.339,85.4583,85.2992,85.3628,199900.0
2015-04-14 14:20:00,107.32,107.4,107.25,107.3,122700.0,85.3708,85.4344,85.3151,85.3549,122700.0
2015-04-14 14:30:00,107.3,107.3,107.19,107.23,107000.0,85.3549,85.3549,85.2674,85.2992,107000.0
2015-04-14 14:40:00,107.23,107.43,107.19,107.42,135300.0,85.2992,85.4583,85.2674,85.4503,135300.0
2015-04-14 14:50:00,107.42,107.66,107.38,107.6,121300.0,85.4503,85.6413,85.4185,85.5935,121300.0
2015-04-14 15:00:00,107.61,107.8,107.53,107.74,158600.0,85.6015,85.7526,85.5378,85.7049,158600.0
2015-04-14 15:10:00,107.72,108.06,107.72,107.99,197600.0,85.689,85.9594,85.689,85.9038,197600.0
2015-04-14 15:20:00,107.98,108.07,107.92,108.0,148400.0,85.8958,85.9674,85.8481,85.9117,148400.0
2015-04-14 15:30:00,107.99,108.21,107.97,108.14,226200.0,85.9038,86.0788,85.8879,86.0231,226200.0
2015-04-14 15:40:00,108.14,108.28,108.1,108.26,231200.0,86.0231,86.1344,85.9913,86.1185,231200.0
2015-04-14 15:50:00,108.26,108.27,108.05,108.21,326600.0,86.1185,86.1265,85.9515,86.0788,326600.0
2015-04-15 09:30:00,110.19,110.53,108.67,108.71,357100.0,87.6538,87.9243,86.4447,86.4765,357100.0
2015-04-15 09:40:00,108.73,108.8,108.38,108.62,195000.0,86.4924,86.5481,86.214,86.4049,195000.0
2015-04-15 09:50:00,108.64,108.66,107.93,108.0,167200.0,86.4208,86.4367,85.856,85.9117,167200.0
2015-04-15 10:00:00,107.99,108.13,107.49,107.7,184700.0,85.9038,86.0151,85.506,85.6731,184700.0
2015-04-15 10:10:00,107.69,107.89,107.49,107.89,115400.0,85.6651,85.8242,85.506,85.8242,115400.0
2015-04-15 10:20:00,107.9,108.15,107.76,108.06,108300.0,85.8322,86.031,85.7208,85.9594,108300.0
2015-04-15 10:30:00,108.07,108.2,107.88,108.01,61100.0,85.9674,86.0708,85.8163,85.9197,61100.0
2015-04-15 10:40:00,108.01,108.03,107.87,108.02,70100.0,85.9197,85.9356,85.8083,85.9276,70100.0
2015-04-15 10:50:00,108.02,108.13,107.92,107.96,85300.0,85.9276,86.0151,85.8481,85.8799,85300.0
2015-04-15 11:00:00,107.98,107.98,107.78,107.96,96400.0,85.8958,85.8958,85.7367,85.8799,96400.0
2015-04-15 11:10:00,107.97,108.03,107.9,107.94,81300.0,85.8879,85.9356,85.8322,85.864,81300.0
2015-04-15 11:20:00,107.93,108.09,107.83,108.07,58200.0,85.856,85.9833,85.7765,85.9674,58200.0
2015-04-15 11:30:00,108.06,108.23,107.92,107.95,82200.0,85.9594,86.0947,85.8481,85.8719,82200.0
2015-04-15 11:40:00,107.98,108.08,107.88,107.95,80600.0,85.8958,85.9754,85.8163,85.8719,80600.0
2015-04-15 11:50:00,107.95,108.2,107.91,108.17,64600.0,85.8719,86.0708,85.8401,86.0469,64600.0
2015-04-15 12:00:00,108.18,108.24,107.88,108.06,96900.0,86.0549,86.1026,85.8163,85.9594,96900.0
2015-04-15 12:10:00,108.06,108.06,107.87,108.01,61800.0,85.9594,85.9594,85.8083,85.9197,61800.0
2015-04-15 12:20:00,108.04,108.19,108.02,108.16,57800.0,85.9435,86.0629,85.9276,86.039,57800.0
2015-04-15 12:30:00,108.16,108.17,108.01,108.12,66300.0,86.039,86.0469,85.9197,86.0072,66300.0
2015-04-15 12:40:00,108.11,108.18,108.08,108.11,58400.0,85.9992,86.0549,85.9754,85.9992,58400.0
2015-04-15 12:50:00,108.11,108.22,108.06,108.15,81200.0,85.9992,86.0867,85.9594,86.031,81200.0
2015-04-15 13:00:00,108.16,108.18,108.06,108.12,49900.0,86.039,86.0549,85.9594,86.0072,49900.0
2015-04-15 13:10:00,108.13,108.15,108.06,108.08,74400.0,86.0151,86.031,85.9594,85.9754,74400.0
2015-04-15 13:20:00,108.08,108.37,108.08,108.32,162300.0,85.9754,86.206,85.9754,86.1663,162300.0
2015-04-15 13:30:00,108.3,108.45,108.3,108.36,78000.0,86.1504,86.2697,86.1504,86.1981,78000.0
2015-04-15 13:40:00,108.36,108.48,108.28,108.38,87500.0,86.1981,86.2935,86.1344,86.214,87500.0
2015-04-15 13:50:00,108.37,108.43,108.3,108.39,52600.0,86.206,86.2538,86.1504,86.222,52600.0
2015-04-15 14:00:00,108.42,108.42,108.31,108.34,85500.0,86.2458,86.2458,86.1583,86.1822,85500.0
2015-04-15 14:10:00,108.35,108.42,108.3,108.3,78400.0,86.1901,86.2458,86.1504,86.1504,78400.0
2015-04-15 14:20:00,108.29,108.3,108.02,108.14,98500.0,86.1424,86.1504,85.9276,86.0231,98500.0
2015-04-15 14:30:00,108.13,108.23,108.12,108.17,69400.0,86.0151,86.0947,86.0072,86.0469,69400.0
2015-04-15 14:40:00,108.16,108.29,108.14,108.22,77600.0,86.039,86.1424,86.0231,86.0867,77600.0
2015-04-15 14:50:00,108.21,108.21,107.99,108.02,60600.0,86.0788,86.0788,85.9038,85.9276,60600.0
2015-04-15 15:00:00,108.02,108.08,107.94,108.0,159400.0,85.9276,85.9754,85.864,85.9117,159400.0
2015-04-15 15:10:00,108.0,108.02,107.85,107.89,75400.0,85.9117,85.9276,85.7924,85.8242,75400.0
2015-04-15 15:20:00,107.89,107.91,107.81,107.9,123200.0,85.8242,85.8401,85.7606,85.8322,123200.0
2015-04-15 15:30:00,107.89,107.92,107.77,107.77,130600.0,85.8242,85.8481,85.7288,85.7288,130600.0
2015-04-15 15:40:00,107.76,107.81,107.52,107.66,252600.0,85.7208,85.7606,85.5299,85.6413,252600.0
2015-04-15 15:50:00,107.66,107.66,107.39,107.54,332900.0,85.6413,85.6413,85.4265,85.5458,332900.0
2015-04-16 09:30:00,107.0,107.33,106.75,106.93,215800.0,85.1162,85.3787,84.9174,85.0606,215800.0
2015-04-16 09:40:00,106.94,107.4,106.76,107.28,105300.0,85.0685,85.4344,84.9253,85.339,105300.0
2015-04-16 09:50:00,107.24,107.56,107.22,107.51,69900.0,85.3072,85.5617,85.2912,85.5219,69900.0
2015-04-16 10:00:00,107.53,107.7,107.4,107.5,180900.0,85.5378,85.6731,85.4344,85.514,180900.0
2015-04-16 10:10:00,107.51,107.64,107.47,107.56,67600.0,85.5219,85.6253,85.4901,85.5617,67600.0
2015-04-16 10:20:00,107.58,107.66,107.52,107.56,75900.0,85.5776,85.6413,85.5299,85.5617,75900.0
2015-04-16 10:30:00,107.56,107.86,107.44,107.83,88000.0,85.5617,85.8003,85.4662,85.7765,88000.0
2015-04-16 10:40:00,107.82,108.03,107.8,107.95,87100.0,85.7685,85.9356,85.7526,85.8719,87100.0
2015-04-16 10:50:00,107.94,108.05,107.85,107.93,61400.0,85.864,85.9515,85.7924,85.856,61400.0
2015-04-16 11:00:00,107.93,108.07,107.91,108.03,57900.0,85.856,85.9674,85.8401,85.9356,57900.0
2015-04-16 11:10:00,108.03,108.09,107.89,107.98,79400.0,85.9356,85.9833,85.8242,85.8958,79400.0
2015-04-16 11:20:00,107.99,108.04,107.82,107.85,52800.0,85.9038,85.9435,85.7685,85.7924,52800.0
2015-04-16 11:30:00,107.84,107.87,107.7,107.84,48700.0,85.7844,85.8083,85.6731,85.7844,48700.0
2015-04-16 11:40:00,107.84,107.86,107.65,107.69,47900.0,85.7844,85.8003,85.6333,85.6651,47900.0
2015-04-16 11:50:00,107.69,107.78,107.65,107.77,61100.0,85.6651,85.7367,85.6333,85.7288,61100.0
2015-04-16 12:00:00,107.76,107.79,107.7,107.75,56800.0,85.7208,85.7447,85.6731,85.7128,56800.0
2015-04-16 12:10:00,107.76,107.82,107.73,107.77,47900.0,85.7208,85.7685,85.6969,85.7288,47900.0
2015-04-16 12:20:00,107.78,107.8,107.71,107.72,70400.0,85.7367,85.7526,85.681,85.689,70400.0
2015-04-16 12:30:00,107.73,107.79,107.6,107.62,43700.0,85.6969,85.7447,85.5935,85.6094,43700.0
2015-04-16 12:40:00,107.62,107.78,107.61,107.67,52700.0,85.6094,85.7367,85.6015,85.6492,52700.0
2015-04-16 12:50:00,107.68,107.73,107.63,107.73,58900.0,85.6572,85.6969,85.6174,85.6969,58900.0
2015-04-16 13:00:00,107.73,107.79,107.68,107.74,58900.0,85.6969,85.7447,85.6572,85.7049,58900.0
2015-04-16 13:10:00,107.74,107.83,107.71,107.82,50400.0,85.7049,85.7765,85.681,85.7685,50400.0
2015-04-16 13:20:00,107.82,107.82,107.68,107.72,66600.0,85.7685,85.7685,85.6572,85.689,66600.0
2015-04-16 13:30:00,107.72,107.83,107.7,107.76,59100.0,85.689,85.7765,85.6731,85.7208,59100.0
2015-04-16 13:40:00,107.77,107.92,107.67,107.9,93100.0,85.7288,85.8481,85.6492,85.8322,93100.0
2015-04-16 13:50:00,107.9,108.13,107.9,108.11,60900.0,85.8322,86.0151,85.8322,85.9992,60900.0
2015-04-16 14:00:00,108.11,108.11,107.98,108.01,142100.0,85.9992,85.9992,85.8958,85.9197,142100.0
2015-04-16 14:10:00,108.01,108.14,107.98,108.11,90300.0,85.9197,86.0231,85.8958,85.9992,90300.0
2015-04-16 14:20:00,108.12,108.18,108.03,108.14,96900.0,86.0072,86.0549,85.9356,86.0231,96900.0
2015-04-16 14:30:00,108.14,108.29,108.1,108.29,79900.0,86.0231,86.1424,85.9913,86.1424,79900.0
2015-04-16 14:40:00,108.28,108.44,108.27,108.39,91700.0,86.1344,86.2617,86.1265,86.222,91700.0
2015-04-16 14:50:00,108.39,108.45,108.24,108.28,105600.0,86.222,86.2697,86.1026,86.1344,105600.0
2015-04-16 15:00:00,108.29,108.32,108.23,108.3,97200.0,86.1424,86.1663,86.0947,86.1504,97200.0
2015-04-16 15:10:00,108.3,108.36,108.15,108.27,120700.0,86.1504,86.1981,86.031,86.1265,120700.0
2015-04-16 15:20:00,108.27,108.32,108.0,108.15,127500.0,86.1265,86.1663,85.9117,86.031,127500.0
2015-04-16 15:30:00,108.15,108.3,108.08,108.28,117500.0,86.031,86.1504,85.9754,86.1344,117500.0
2015-04-16 15:40:00,108.28,108.37,108.23,108.33,264300.0,86.1344,86.206,86.0947,86.1742,264300.0
2015-04-16 15:50:00,108.33,108.45,108.26,108.39,430900.0,86.1742,86.2697,86.1185,86.222,430900.0
2015-04-17 09:30:00,108.07,108.33,107.61,107.97,433100.0,85.9674,86.1742,85.6015,85.8879,433100.0
2015-04-17 09:40:00,107.96,108.02,107.5,107.7,243400.0,85.8799,85.9276,85.514,85.6731,243400.0
2015-04-17 09:50:00,107.67,108.08,107.52,108.03,190100.0,85.6492,85.9754,85.5299,85.9356,190100.0
2015-04-17 10:00:00,108.03,108.03,107.52,107.55,158600.0,85.9356,85.9356,85.5299,85.5537,158600.0
2015-04-17 10:10:00,107.55,107.94,107.55,107.75,136200.0,85.5537,85.864,85.5537,85.7128,136200.0
2015-04-17 10:20:00,107.74,107.8,107.57,107.73,98600.0,85.7049,85.7526,85.5697,85.6969,98600.0
2015-04-17 10:30:00,107.7,107.79,107.55,107.55,95900.0,85.6731,85.7447,85.5537,85.5537,95900.0
2015-04-17 10:40:00,107.57,107.73,107.48,107.53,108000.0,85.5697,85.6969,85.4981,85.5378,108000.0
2015-04-17 10:50:00,107.53,107.61,107.43,107.5,136800.0,85.5378,85.6015,85.4583,85.514,136800.0
2015-04-17 11:00:00,107.5,107.59,107.48,107.53,221400.0,85.514,85.5856,85.4981,85.5378,221400.0
2015-04-17 11:10:00,107.52,107.6,107.49,107.52,43100.0,85.5299,85.5935,85.506,85.5299,43100.0
2015-04-17 11:20:00,107.54,107.64,107.48,107.57,59200.0,85.5458,85.6253,85.4981,85.5697,59200.0
2015-04-17 11:30:00,107.58,107.7,107.56,107.65,58000.0,85.5776,85.6731,85.5617,85.6333,58000.0
2015-04-17 11:40:00,107.63,107.66,107.5,107.65,65100.0,85.6174,85.6413,85.514,85.6333,65100.0
2015-04-17 11:50:00,107.66,107.86,107.62,107.85,134400.0,85.6413,85.8003,85.6094,85.7924,134400.0
2015-04-17 12:00:00,107.87,107.94,107.87,107.92,47500.0,85.8083,85.864,85.8083,85.8481,47500.0
2015-04-17 12:10:00,107.91,108.12,107.89,108.01,43100.0,85.8401,86.0072,85.8242,85.9197,43100.0
2015-04-17 12:20:00,108.02,108.34,108.01,108.18,127600.0,85.9276,86.1822,85.9197,86.0549,127600.0
2015-04-17 12:30:00,108.16,108.35,108.06,108.22,62900.0,86.039,86.1901,85.9594,86.0867,62900.0
2015-04-17 12:40:00,108.23,108.26,108.03,108.23,64800.0,86.0947,86.1185,85.9356,86.0947,64800.0
2015-04-17 12:50:00,108.24,108.27,108.1,108.25,56000.0,86.1026,86.1265,85.9913,86.1106,56000.0
2015-04-17 13:00:00,108.23,108.45,108.18,108.35,63300.0,86.0947,86.2697,86.0549,86.1901,63300.0
2015-04-17 13:10:00,108.36,108.42,108.33,108.42,96800.0,86.1981,86.2458,86.1742,86.2458,96800.0
2015-04-17 13:20:00,108.42,108.47,108.31,108.37,97700.0,86.2458,86.2856,86.1583,86.206,97700.0
2015-04-17 13:30:00,108.37,108.37,108.04,108.14,72600.0,86.206,86.206,85.9435,86.0231,72600.0
2015-04-17 13:40:00,108.14,108.18,108.02,108.09,57100.0,86.0231,86.0549,85.9276,85.9833,57100.0
2015-04-17 13:50:00,108.1,108.1,107.78,107.85,61800.0,85.9913,85.9913,85.7367,85.7924,61800.0
2015-04-17 14:00:00,107.84,108.03,107.82,107.84,91500.0,85.7844,85.9356,85.7685,85.7844,91500.0
2015-04-17 14:10:00,107.84,108.06,107.82,107.95,97000.0,85.7844,85.9594,85.7685,85.8719,97000.0
2015-04-17 14:20:00,107.95,108.0,107.87,107.95,59700.0,85.8719,85.9117,85.8083,85.8719,59700.0
2015-04-17 14:30:00,107.93,108.1,107.77,108.04,93400.0,85.856,85.9913,85.7288,85.9435,93400.0
2015-04-17 14:40:00,108.05,108.36,108.01,108.17,128600.0,85.9515,86.1981,85.9197,86.0469,128600.0
2015-04-17 14:50:00,108.14,108.23,108.04,108.2,64800.0,86.0231,86.0947,85.9435,86.0708,64800.0
2015-04-17 15:00:00,108.18,108.19,107.97,108.02,90500.0,86.0549,86.0629,85.8879,85.9276,90500.0
2015-04-17 15:10:00,108.02,108.19,107.99,108.01,105700.0,85.9276,86.0629,85.9038,85.9197,105700.0
2015-04-17 15:20:00,108.02,108.32,107.89,108.3,124200.0,85.9276,86.1663,85.8242,86.1504,124200.0
2015-04-17 15:30:00,108.3,108.65,108.28,108.56,174400.0,86.1504,86.4288,86.1344,86.3572,174400.0
2015-04-17 15:40:00,108.55,108.58,108.36,108.37,158100.0,86.3492,86.3731,86.1981,86.206,158100.0
2015-04-17 15:50:00,108.38,108.47,108.27,108.43,309800.0,86.214,86.2856,86.1265,86.2538,309800.0
2015-04-20 09:30:00,108.71,109.58,108.65,109.39,196800.0,86.4765,87.1686,86.4288,87.0174,196800.0
2015-04-20 09:40:00,109.42,109.53,109.33,109.48,112600.0,87.0413,87.1288,86.9697,87.089,112600.0
2015-04-20 09:50:00,109.5,109.7,109.22,109.25,146600.0,87.1049,87.264,86.8822,86.9061,146600.0
2015-04-20 10:00:00,109.27,109.4,109.2,109.32,103300.0,86.922,87.0254,86.8663,86.9617,103300.0
2015-04-20 10:10:00,109.32,109.44,109.23,109.41,127900.0,86.9617,87.0572,86.8902,87.0333,127900.0
2015-04-20 10:20:00,109.39,109.63,109.39,109.62,124900.0,87.0174,87.2083,87.0174,87.2004,124900.0
2015-04-20 10:30:00,109.64,109.8,109.54,109.76,88200.0,87.2163,87.3436,87.1368,87.3118,88200.0
2015-04-20 10:40:00,109.75,109.81,109.63,109.64,57500.0,87.3038,87.3515,87.2083,87.2163,57500.0
2015-04-20 10:50:00,109.65,109.86,109.57,109.83,96200.0,87.2243,87.3913,87.1606,87.3674,96200.0
2015-04-20 11:00:00,109.83,110.41,109.81,110.37,171800.0,87.3674,87.8288,87.3515,87.797,171800.0
2015-04-20 11:10:00,110.4,110.49,110.36,110.38,138000.0,87.8209,87.8925,87.789,87.805,138000.0
2015-04-20 11:20:00,110.37,110.64,110.35,110.59,249500.0,87.797,88.0118,87.7811,87.972,249500.0
2015-04-20 11:30:00,110.59,110.64,110.45,110.59,66300.0,87.972,88.0118,87.8606,87.972,66300.0
2015-04-20 11:40:00,110.6,110.64,110.55,110.57,80400.0,87.98,88.0118,87.9402,87.9561,80400.0
2015-04-20 11:50:00,110.57,110.57,110.33,110.39,88900.0,87.9561,87.9561,87.7652,87.8129,88900.0
2015-04-20 12:00:00,110.4,110.41,110.27,110.3,62900.0,87.8209,87.8288,87.7175,87.7413,62900.0
2015-04-20 12:10:00,110.29,110.42,110.22,110.41,46800.0,87.7334,87.8368,87.6777,87.8288,46800.0
2015-04-20 12:20:00,110.42,110.44,110.32,110.35,55500.0,87.8368,87.8527,87.7572,87.7811,55500.0
2015-04-20 12:30:00,110.34,110.37,110.14,110.14,38700.0,87.7731,87.797,87.614,87.614,38700.0
2015-04-20 12:40:00,110.14,110.27,110.14,110.23,284100.0,87.614,87.7175,87.614,87.6856,284100.0
2015-04-20 12:50:00,110.23,110.43,110.23,110.38,83600.0,87.6856,87.8447,87.6856,87.805,83600.0
2015-04-20 13:00:00,110.38,110.39,110.26,110.28,88900.0,87.805,87.8129,87.7095,87.7254,88900.0
2015-04-20 13:10:00,110.28,110.36,110.24,110.3,86000.0,87.7254,87.789,87.6936,87.7413,86000.0
2015-04-20 13:20:00,110.29,110.36,110.18,110.3,40400.0,87.7334,87.789,87.6459,87.7413,40400.0
2015-04-20 13:30:00,110.3,110.41,110.22,110.35,43500.0,87.7413,87.8288,87.6777,87.7811,43500.0
2015-04-20 13:40:00,110.35,110.45,110.27,110.42,48800.0,87.7811,87.8606,87.7175,87.8368,48800.0
2015-04-20 13:50:00,110.42,110.59,110.37,110.57,70600.0,87.8368,87.972,87.797,87.9561,70600.0
2015-04-20 14:00:00,110.58,110.63,110.36,110.37,54700.0,87.9641,88.0038,87.789,87.797,54700.0
2015-04-20 14:10:00,110.36,110.38,110.25,110.35,50300.0,87.789,87.805,87.7015,87.7811,50300.0
2015-04-20 14:20:00,110.35,110.44,110.26,110.28,80200.0,87.7811,87.8527,87.7095,87.7254,80200.0
2015-04-20 14:30:00,110.29,110.45,110.27,110.44,59200.0,87.7334,87.8606,87.7175,87.8527,59200.0
2015-04-20 14:40:00,110.44,110.5,110.38,110.46,82300.0,87.8527,87.9004,87.805,87.8686,82300.0
2015-04-20 14:50:00,110.45,110.47,110.31,110.44,69300.0,87.8606,87.8765,87.7493,87.8527,69300.0
2015-04-20 15:00:00,110.44,110.65,110.43,110.63,86300.0,87.8527,88.0197,87.8447,88.0038,86300.0
2015-04-20 15:10:00,110.64,110.73,110.6,110.64,61900.0,88.0118,88.0834,87.98,88.0118,61900.0
2015-04-20 15:20:00,110.65,110.66,110.43,110.43,65900.0,88.0197,88.0277,87.8447,87.8447,65900.0
2015-04-20 15:30:00,110.44,110.56,110.4,110.4,139500.0,87.8527,87.9481,87.8209,87.8209,139500.0
2015-04-20 15:40:00,110.41,110.5,110.35,110.41,185600.0,87.8288,87.9004,87.7811,87.8288,185600.0
2015-04-20 15:50:00,110.41,110.52,110.38,110.44,171800.0,87.8288,87.9163,87.805,87.8527,171800.0
2015-04-21 09:30:00,110.6,110.81,109.4,109.47,227000.0,87.98,88.147,87.0254,87.0811,227000.0
2015-04-21 09:40:00,109.48,109.94,109.2,109.5,181000.0,87.089,87.4549,86.8663,87.1049,181000.0
2015-04-21 09:50:00,109.49,109.73,109.37,109.45,103100.0,87.097,87.2879,87.0015,87.0652,103100.0
2015-04-21 10:00:00,109.47,109.49,109.23,109.28,103200.0,87.0811,87.097,86.8902,86.9299,103200.0
2015-04-21 10:10:00,109.28,109.32,109.08,109.13,103800.0,86.9299,86.9617,86.7708,86.8106,103800.0
2015-04-21 10:20:00,109.13,109.13,108.92,108.99,161400.0,86.8106,86.8106,86.6436,86.6992,161400.0
2015-04-21 10:30:00,109.01,109.11,108.94,109.0,121000.0,86.7151,86.7947,86.6595,86.7072,121000.0
2015-04-21 10:40:00,109.0,109.1,108.95,109.04,189200.0,86.7072,86.7867,86.6674,86.739,189200.0
2015-04-21 10:50:00,109.03,109.21,109.03,109.14,136200.0,86.7311,86.8742,86.7311,86.8186,136200.0
2015-04-21 11:00:00,109.14,109.5,109.13,109.46,147300.0,86.8186,87.1049,86.8106,87.0731,147300.0
2015-04-21 11:10:00,109.46,109.49,109.32,109.35,97900.0,87.0731,87.097,86.9617,86.9856,97900.0
2015-04-21 11:20:00,109.34,109.4,109.29,109.33,86200.0,86.9777,87.0254,86.9379,86.9697,86200.0
2015-04-21 11:30:00,109.33,109.4,108.81,108.98,359300.0,86.9697,87.0254,86.5561,86.6913,359300.0
2015-04-21 11:40:00,108.95,109.04,108.84,108.88,125700.0,86.6674,86.739,86.5799,86.6117,125700.0
2015-04-21 11:50:00,108.9,108.99,108.73,108.98,61400.0,86.6276,86.6992,86.4924,86.6913,61400.0
2015-04-21 12:00:00,108.98,108.98,108.87,108.96,52400.0,86.6913,86.6913,86.6038,86.6754,52400.0
2015-04-21 12:10:00,108.96,109.0,108.9,108.93,86900.0,86.6754,86.7072,86.6276,86.6515,86900.0
2015-04-21 12:20:00,108.94,109.03,108.89,109.02,77500.0,86.6595,86.7311,86.6197,86.7231,77500.0
2015-04-21 12:30:00,109.01,109.04,108.91,109.0,57900.0,86.7151,86.739,86.6356,86.7072,57900.0
2015-04-21 12:40:00,109.0,109.0,108.72,108.81,56100.0,86.7072,86.7072,86.4845,86.5561,56100.0
2015-04-21 12:50:00,108.79,108.96,108.79,108.92,48200.0,86.5401,86.6754,86.5401,86.6436,48200.0
2015-04-21 13:00:00,108.94,109.05,108.94,109.0,98200.0,86.6595,86.747,86.6595,86.7072,98200.0
2015-04-21 13:10:00,109.01,109.05,108.94,108.94,126800.0,86.7151,86.747,86.6595,86.6595,126800.0
2015-04-21 13:20:00,108.96,109.06,108.96,109.03,58000.0,86.6754,86.7549,86.6754,86.7311,58000.0
2015-04-21 13:30:00,109.03,109.07,108.94,109.03,126100.0,86.7311,86.7629,86.6595,86.7311,126100.0
2015-04-21 13:40:00,109.03,109.08,109.02,109.06,73800.0,86.7311,86.7708,86.7231,86.7549,73800.0
2015-04-21 13:50:00,109.06,109.15,109.04,109.11,54700.0,86.7549,86.8265,86.739,86.7947,54700.0
2015-04-21 14:00:00,109.11,109.24,108.97,109.19,70700.0,86.7947,86.8981,86.6833,86.8583,70700.0
2015-04-21 14:10:00,109.2,109.38,109.08,109.37,111100.0,86.8663,87.0095,86.7708,87.0015,111100.0
2015-04-21 14:20:00,109.39,109.7,109.37,109.49,142200.0,87.0174,87.264,87.0015,87.097,142200.0
2015-04-21 14:30:00,109.49,109.52,109.38,109.44,84400.0,87.097,87.1208,87.0095,87.0572,84400.0
2015-04-21 14:40:00,109.44,109.52,109.27,109.52,80800.0,87.0572,87.1208,86.922,87.1208,80800.0
2015-04-21 14:50:00,109.52,109.92,109.51,109.92,82300.0,87.1208,87.439,87.1129,87.439,82300.0
2015-04-21 15:00:00,109.91,109.95,109.77,109.83,102700.0,87.4311,87.4629,87.3197,87.3674,102700.0
2015-04-21 15:10:00,109.82,109.9,109.77,109.79,99100.0,87.3595,87.4231,87.3197,87.3356,99100.0
2015-04-21 15:20:00,109.79,109.82,109.6,109.6,130300.0,87.3356,87.3595,87.1845,87.1845,130300.0
2015-04-21 15:30:00,109.61,109.62,109.44,109.51,148200.0,87.1924,87.2004,87.0572,87.1129,148200.0
2015-04-21 15:40:00,109.51,109.64,109.36,109.36,190700.0,87.1129,87.2163,86.9936,86.9936,190700.0
2015-04-21 15:50:00,109.37,109.55,109.34,109.53,375300.0,87.0015,87.1447,86.9777,87.1288,375300.0
2015-04-22 09:30:00,109.6,109.98,109.5,109.52,108700.0,87.1845,87.4868,87.1049,87.1208,108700.0
2015-04-22 09:40:00,109.58,110.07,109.42,109.52,101100.0,87.1686,87.5584,87.0413,87.1208,101100.0
2015-04-22 09:50:00,109.52,109.66,109.29,109.34,111900.0,87.1208,87.2322,86.9379,86.9777,111900.0
2015-04-22 10:00:00,109.38,109.56,109.23,109.33,174100.0,87.0095,87.1527,86.8902,86.9697,174100.0
2015-04-22 10:10:00,109.33,109.65,109.22,109.65,123300.0,86.9697,87.2243,86.8822,87.2243,123300.0
2015-04-22 10:20:00,109.64,109.96,109.64,109.85,146100.0,87.2163,87.4709,87.2163,87.3834,146100.0
2015-04-22 10:30:00,109.85,110.09,109.78,110.0,70300.0,87.3834,87.5743,87.3277,87.5027,70300.0
2015-04-22 10:40:00,109.99,110.35,109.95,110.13,86100.0,87.4947,87.7811,87.4629,87.6061,86100.0
2015-04-22 10:50:00,110.15,110.21,109.95,110.03,144000.0,87.622,87.6697,87.4629,87.5265,144000.0
2015-04-22 11:00:00,110.04,110.12,109.89,110.06,96100.0,87.5345,87.5981,87.4152,87.5504,96100.0
2015-04-22 11:10:00,110.05,110.13,109.89,109.97,139200.0,87.5424,87.6061,87.4152,87.4788,139200.0
2015-04-22 11:20:00,109.98,110.08,109.89,110.0,113900.0,87.4868,87.5663,87.4152,87.5027,113900.0
2015-04-22 11:30:00,110.0,110.27,110.0,110.27,211400.0,87.5027,87.7175,87.5027,87.7175,211400.0
2015-04-22 11:40:00,110.26,110.26,110.07,110.08,55300.0,87.7095,87.7095,87.5584,87.5663,55300.0
2015-04-22 11:50:00,110.08,110.18,109.97,110.07,56400.0,87.5663,87.6459,87.4788,87.5584,56400.0
2015-04-22 12:00:00,110.06,110.12,109.99,110.09,88500.0,87.5504,87.5981,87.4947,87.5743,88500.0
2015-04-22 12:10:00,110.1,110.12,109.99,110.02,63000.0,87.5822,87.5981,87.4947,87.5186,63000.0
2015-04-22 12:20:00,110.03,110.13,110.02,110.09,44600.0,87.5265,87.6061,87.5186,87.5743,44600.0
2015-04-22 12:30:00,110.08,110.21,110.08,110.12,115000.0,87.5663,87.6697,87.5663,87.5981,115000.0
2015-04-22 12:40:00,110.12,110.19,110.08,110.14,66600.0,87.5981,87.6538,87.5663,87.614,66600.0
2015-04-22 12:50:00,110.14,110.22,110.1,110.18,88100.0,87.614,87.6777,87.5822,87.6459,88100.0
2015-04-22 13:00:00,110.18,110.22,110.13,110.22,61200.0,87.6459,87.6777,87.6061,87.6777,61200.0
2015-04-22 13:10:00,110.22,110.47,110.2,110.46,87000.0,87.6777,87.8765,87.6618,87.8686,87000.0
2015-04-22 13:20:00,110.47,110.55,110.38,110.47,121100.0,87.8765,87.9402,87.805,87.8765,121100.0
2015-04-22 13:30:00,110.47,110.55,110.38,110.55,70800.0,87.8765,87.9402,87.805,87.9402,70800.0
2015-04-22 13:40:00,110.55,110.84,110.52,110.82,169700.0,87.9402,88.1709,87.9163,88.155,169700.0
2015-04-22 13:50:00,110.81,111.02,110.77,110.96,179200.0,88.147,88.3141,88.1152,88.2663,179200.0
2015-04-22 14:00:00,110.96,111.25,110.94,111.23,102900.0,88.2663,88.497,88.2504,88.4811,102900.0
2015-04-22 14:10:00,111.24,111.25,110.94,111.01,92000.0,88.4891,88.497,88.2504,88.3061,92000.0
2015-04-22 14:20:00,110.99,111.11,110.94,111.0,151800.0,88.2902,88.3857,88.2504,88.2982,151800.0
2015-04-22 14:30:00,111.01,111.11,110.95,111.04,81500.0,88.3061,88.3857,88.2584,88.33,81500.0
2015-04-22 14:40:00,111.04,111.16,111.01,111.11,62700.0,88.33,88.4254,88.3061,88.3857,62700.0
2015-04-22 14:50:00,111.11,111.12,110.95,111.05,67100.0,88.3857,88.3936,88.2584,88.3379,67100.0
2015-04-22 15:00:00,111.06,111.24,111.01,111.21,95100.0,88.3459,88.4891,88.3061,88.4652,95100.0
2015-04-22 15:10:00,111.22,111.29,111.13,111.13,119500.0,88.4732,88.5288,88.4016,88.4016,119500.0
2015-04-22 15:20:00,111.13,111.36,111.12,111.33,113400.0,88.4016,88.5845,88.3936,88.5607,113400.0
2015-04-22 15:30:00,111.34,111.38,111.02,111.16,176800.0,88.5686,88.6004,88.3141,88.4254,176800.0
2015-04-22 15:40:00,111.16,111.29,111.05,111.1,300900.0,88.4254,88.5288,88.3379,88.3777,300900.0
2015-04-22 15:50:00,111.1,111.24,110.67,110.79,869900.0,88.3777,88.4891,88.0356,88.1311,869900.0
2015-04-23 09:30:00,106.75,107.51,106.23,107.16,700600.0,84.9174,85.5219,84.5037,85.2435,700600.0
2015-04-23 09:40:00,107.2,107.66,107.06,107.39,554000.0,85.2753,85.6413,85.164,85.4265,554000.0
2015-04-23 09:50:00,107.37,107.98,107.06,107.81,423100.0,85.4106,85.8958,85.164,85.7606,423100.0
2015-04-23 10:00:00,107.79,108.36,107.79,108.29,597900.0,85.7447,86.1981,85.7447,86.1424,597900.0
2015-04-23 10:10:00,108.3,108.54,107.83,108.28,445400.0,86.1504,86.3413,85.7765,86.1344,445400.0
2015-04-23 10:20:00,108.28,108.66,108.28,108.53,727700.0,86.1344,86.4367,86.1344,86.3333,727700.0
2015-04-23 10:30:00,108.54,109.15,108.52,108.97,497100.0,86.3413,86.8265,86.3254,86.6833,497100.0
2015-04-23 10:40:00,108.96,108.98,108.71,108.96,256600.0,86.6754,86.6913,86.4765,86.6754,256600.0
2015-04-23 10:50:00,108.97,109.33,108.96,109.3,334700.0,86.6833,86.9697,86.6754,86.9458,334700.0
2015-04-23 11:00:00,109.29,109.89,109.29,109.79,334700.0,86.9379,87.4152,86.9379,87.3356,334700.0
2015-04-23 11:10:00,109.81,110.04,109.63,109.73,150800.0,87.3515,87.5345,87.2083,87.2879,150800.0
2015-04-23 11:20:00,109.72,109.96,109.58,109.95,199000.0,87.2799,87.4709,87.1686,87.4629,199000.0
2015-04-23 11:30:00,109.95,109.95,109.65,109.79,101300.0,87.4629,87.4629,87.2243,87.3356,101300.0
2015-04-23 11:40:00,109.78,109.85,109.63,109.84,75700.0,87.3277,87.3834,87.2083,87.3754,75700.0
2015-04-23 11:50:00,109.81,110.44,109.78,110.29,227600.0,87.3515,87.8527,87.3277,87.7334,227600.0
2015-04-23 12:00:00,110.28,110.38,110.12,110.28,174700.0,87.7254,87.805,87.5981,87.7254,174700.0
2015-04-23 12:10:00,110.28,110.48,110.23,110.37,157400.0,87.7254,87.8845,87.6856,87.797,157400.0
2015-04-23 12:20:00,110.37,110.65,110.35,110.57,169400.0,87.797,88.0197,87.7811,87.9561,169400.0
2015-04-23 12:30:00,110.56,110.68,110.44,110.46,160800.0,87.9481,88.0436,87.8527,87.8686,160800.0
2015-04-23 12:40:00,110.48,110.68,110.38,110.46,137400.0,87.8845,88.0436,87.805,87.8686,137400.0
2015-04-23 12:50:00,110.46,110.48,109.97,110.0,101400.0,87.8686,87.8845,87.4788,87.5027,101400.0
2015-04-23 13:00:00,109.99,110.06,109.77,109.87,117000.0,87.4947,87.5504,87.3197,87.3993,117000.0
2015-04-23 13:10:00,109.88,110.02,109.71,109.72,83500.0,87.4072,87.5186,87.272,87.2799,83500.0
2015-04-23 13:20:00,109.71,110.09,109.64,110.07,48300.0,87.272,87.5743,87.2163,87.5584,48300.0
2015-04-23 13:30:00,110.06,110.08,109.29,109.34,219700.0,87.5504,87.5663,86.9379,86.9777,219700.0
2015-04-23 13:40:00,109.35,109.87,109.34,109.78,195800.0,86.9856,87.3993,86.9777,87.3277,195800.0
2015-04-23 13:50:00,109.79,109.95,109.72,109.75,83900.0,87.3356,87.4629,87.2799,87.3038,83900.0
2015-04-23 14:00:00,109.74,109.74,109.53,109.63,108000.0,87.2958,87.2958,87.1288,87.2083,108000.0
2015-04-23 14:10:00,109.63,109.66,108.73,109.05,313800.0,87.2083,87.2322,86.4924,86.747,313800.0
2015-04-23 14:20:00,109.05,109.18,109.04,109.05,181300.0,86.747,86.8504,86.739,86.747,181300.0
2015-04-23 14:30:00,109.06,109.07,108.8,108.84,139700.0,86.7549,86.7629,86.5481,86.5799,139700.0
2015-04-23 14:40:00,108.84,108.86,108.73,108.85,152100.0,86.5799,86.5958,86.4924,86.5879,152100.0
2015-04-23 14:50:00,108.85,109.01,108.82,108.89,189600.0,86.5879,86.7151,86.564,86.6197,189600.0
2015-04-23 15:00:00,108.91,109.14,108.86,108.97,186800.0,86.6356,86.8186,86.5958,86.6833,186800.0
2015-04-23 15:10:00,108.97,109.01,108.85,108.89,258700.0,86.6833,86.7151,86.5879,86.6197,258700.0
2015-04-23 15:20:00,108.88,109.02,108.73,108.75,250900.0,86.6117,86.7231,86.4924,86.5083,250900.0
2015-04-23 15:30:00,108.75,108.81,108.62,108.67,306700.0,86.5083,86.5561,86.4049,86.4447,306700.0
2015-04-23 15:40:00,108.66,108.7,108.49,108.54,422700.0,86.4367,86.4685,86.3015,86.3413,422700.0
2015-04-23 15:50:00,108.54,108.54,108.12,108.17,746600.0,86.3413,86.3413,86.0072,86.0469,746600.0
2015-04-24 09:30:00,107.86,107.96,107.3,107.37,590900.0,85.8003,85.8799,85.3549,85.4106,590900.0
2015-04-24 09:40:00,107.37,107.46,107.09,107.18,399900.0,85.4106,85.4822,85.1878,85.2594,399900.0
2015-04-24 09:50:00,107.18,107.2,106.7,107.16,211500.0,85.2594,85.2753,84.8776,85.2435,211500.0
2015-04-24 10:00:00,107.16,107.31,106.93,107.19,224500.0,85.2435,85.3628,85.0606,85.2674,224500.0
2015-04-24 10:10:00,107.2,107.25,106.82,106.82,191400.0,85.2753,85.3151,84.973,84.973,191400.0
2015-04-24 10:20:00,106.83,107.1,106.8,107.06,128300.0,84.981,85.1958,84.9571,85.164,128300.0
2015-04-24 10:30:00,107.06,107.19,106.99,107.0,121500.0,85.164,85.2674,85.1083,85.1162,121500.0
2015-04-24 10:40:00,107.0,107.08,106.84,106.99,265600.0,85.1162,85.1799,84.989,85.1083,265600.0
2015-04-24 10:50:00,106.99,107.0,106.88,106.96,146100.0,85.1083,85.1162,85.0208,85.0844,146100.0
2015-04-24 11:00:00,106.96,107.06,106.92,107.02,128400.0,85.0844,85.164,85.0526,85.1321,128400.0
2015-04-24 11:10:00,107.02,107.21,107.01,107.21,145300.0,85.1321,85.2833,85.1242,85.2833,145300.0
2015-04-24 11:20:00,107.2,107.24,107.03,107.19,145500.0,85.2753,85.3072,85.1401,85.2674,145500.0
2015-04-24 11:30:00,107.19,107.38,107.17,107.21,208800.0,85.2674,85.4185,85.2515,85.2833,208800.0
2015-04-24 11:40:00,107.22,107.35,107.2,107.26,155800.0,85.2912,85.3947,85.2753,85.3231,155800.0
2015-04-24 11:50:00,107.25,107.42,107.23,107.4,111200.0,85.3151,85.4503,85.2992,85.4344,111200.0
2015-04-24 12:00:00,107.39,107.62,107.38,107.56,151600.0,85.4265,85.6094,85.4185,85.5617,151600.0
2015-04-24 12:10:00,107.57,107.61,107.55,107.56,106200.0,85.5697,85.6015,85.5537,85.5617,106200.0
2015-04-24 12:20:00,107.56,107.83,107.55,107.77,126300.0,85.5617,85.7765,85.5537,85.7288,126300.0
2015-04-24 12:30:00,107.78,107.89,107.73,107.75,111600.0,85.7367,85.8242,85.6969,85.7128,111600.0
2015-04-24 12:40:00,107.75,107.75,107.57,107.58,113000.0,85.7128,85.7128,85.5697,85.5776,113000.0
2015-04-24 12:50:00,107.58,107.64,107.56,107.56,93900.0,85.5776,85.6253,85.5617,85.5617,93900.0
2015-04-24 13:00:00,107.57,107.58,107.33,107.41,98700.0,85.5697,85.5776,85.3787,85.4424,98700.0
2015-04-24 13:10:00,107.41,107.42,107.29,107.36,90100.0,85.4424,85.4503,85.3469,85.4026,90100.0
2015-04-24 13:20:00,107.35,107.41,107.29,107.35,92600.0,85.3947,85.4424,85.3469,85.3947,92600.0
2015-04-24 13:30:00,107.35,107.52,107.32,107.51,119500.0,85.3947,85.5299,85.3708,85.5219,119500.0
2015-04-24 13:40:00,107.52,107.53,107.41,107.41,140900.0,85.5299,85.5378,85.4424,85.4424,140900.0
2015-04-24 13:50:00,107.4,107.4,107.22,107.29,164700.0,85.4344,85.4344,85.2912,85.3469,164700.0
2015-04-24 14:00:00,107.29,107.49,107.27,107.47,129900.0,85.3469,85.506,85.331,85.4901,129900.0
2015-04-24 14:10:00,107.47,107.52,107.34,107.36,108200.0,85.4901,85.5299,85.3867,85.4026,108200.0
2015-04-24 14:20:00,107.37,107.44,107.31,107.43,93000.0,85.4106,85.4662,85.3628,85.4583,93000.0
2015-04-24 14:30:00,107.42,107.45,107.3,107.37,85500.0,85.4503,85.4742,85.3549,85.4106,85500.0
2015-04-24 14:40:00,107.37,107.41,107.25,107.28,108600.0,85.4106,85.4424,85.3151,85.339,108600.0
2015-04-24 14:50:00,107.29,107.34,107.16,107.2,192100.0,85.3469,85.3867,85.2435,85.2753,192100.0
2015-04-24 15:00:00,107.2,107.25,107.08,107.21,148000.0,85.2753,85.3151,85.1799,85.2833,148000.0
2015-04-24 15:10:00,107.21,107.33,107.2,107.28,253400.0,85.2833,85.3787,85.2753,85.339,253400.0
2015-04-24 15:20:00,107.28,107.35,107.2,107.31,136600.0,85.339,85.3947,85.2753,85.3628,136600.0
2015-04-24 15:30:00,107.32,107.53,107.29,107.48,439600.0,85.3708,85.5378,85.3469,85.4981,439600.0
2015-04-24 15:40:00,107.5,107.55,107.44,107.45,270000.0,85.514,85.5537,85.4662,85.4742,270000.0
2015-04-24 15:50:00,107.45,107.52,107.32,107.52,581200.0,85.4742,85.5299,85.3708,85.5299,581200.0
2015-04-27 09:30:00,107.33,108.22,107.25,107.43,152900.0,85.3787,86.0867,85.3151,85.4583,152900.0
2015-04-27 09:40:00,107.38,107.55,107.29,107.5,143500.0,85.4185,85.5537,85.3469,85.514,143500.0
2015-04-27 09:50:00,107.52,107.91,107.52,107.67,109900.0,85.5299,85.8401,85.5299,85.6492,109900.0
2015-04-27 10:00:00,107.7,107.81,107.55,107.72,153800.0,85.6731,85.7606,85.5537,85.689,153800.0
2015-04-27 10:10:00,107.71,107.95,107.64,107.89,141300.0,85.681,85.8719,85.6253,85.8242,141300.0
2015-04-27 10:20:00,107.88,108.07,107.69,107.93,169400.0,85.8163,85.9674,85.6651,85.856,169400.0
2015-04-27 10:30:00,107.92,108.01,107.69,107.85,177700.0,85.8481,85.9197,85.6651,85.7924,177700.0
2015-04-27 10:40:00,107.86,107.9,107.69,107.71,142000.0,85.8003,85.8322,85.6651,85.681,142000.0
2015-04-27 10:50:00,107.73,107.87,107.67,107.81,201100.0,85.6969,85.8083,85.6492,85.7606,201100.0
2015-04-27 11:00:00,107.83,107.87,107.7,107.75,130300.0,85.7765,85.8083,85.6731,85.7128,130300.0
2015-04-27 11:10:00,107.76,107.94,107.75,107.77,77200.0,85.7208,85.864,85.7128,85.7288,77200.0
2015-04-27 11:20:00,107.77,108.03,107.76,108.02,90600.0,85.7288,85.9356,85.7208,85.9276,90600.0
2015-04-27 11:30:00,108.02,108.15,107.92,108.06,61200.0,85.9276,86.031,85.8481,85.9594,61200.0
2015-04-27 11:40:00,108.05,108.05,107.87,107.94,53300.0,85.9515,85.9515,85.8083,85.864,53300.0
2015-04-27 11:50:00,107.95,108.04,107.84,108.01,59900.0,85.8719,85.9435,85.7844,85.9197,59900.0
2015-04-27 12:00:00,107.99,108.08,107.93,107.97,51800.0,85.9038,85.9754,85.856,85.8879,51800.0
2015-04-27 12:10:00,107.97,107.97,107.79,107.81,86400.0,85.8879,85.8879,85.7447,85.7606,86400.0
2015-04-27 12:20:00,107.82,107.91,107.75,107.78,63400.0,85.7685,85.8401,85.7128,85.7367,63400.0
2015-04-27 12:30:00,107.79,108.01,107.7,107.98,91000.0,85.7447,85.9197,85.6731,85.8958,91000.0
2015-04-27 12:40:00,107.96,108.01,107.8,107.83,189400.0,85.8799,85.9197,85.7526,85.7765,189400.0
2015-04-27 12:50:00,107.82,107.83,107.53,107.68,177900.0,85.7685,85.7765,85.5378,85.6572,177900.0
2015-04-27 13:00:00,107.69,107.92,107.68,107.91,60200.0,85.6651,85.8481,85.6572,85.8401,60200.0
2015-04-27 13:10:00,107.9,107.95,107.67,107.71,51300.0,85.8322,85.8719,85.6492,85.681,51300.0
2015-04-27 13:20:00,107.72,107.74,107.52,107.72,66800.0,85.689,85.7049,85.5299,85.689,66800.0
2015-04-27 13:30:00,107.73,107.75,107.53,107.64,72400.0,85.6969,85.7128,85.5378,85.6253,72400.0
2015-04-27 13:40:00,107.62,107.79,107.59,107.76,53600.0,85.6094,85.7447,85.5856,85.7208,53600.0
2015-04-27 13:50:00,107.76,107.85,107.67,107.79,38100.0,85.7208,85.7924,85.6492,85.7447,38100.0
2015-04-27 14:00:00,107.79,107.88,107.61,107.62,44800.0,85.7447,85.8163,85.6015,85.6094,44800.0
2015-04-27 14:10:00,107.63,107.83,107.59,107.82,33700.0,85.6174,85.7765,85.5856,85.7685,33700.0
2015-04-27 14:20:00,107.82,107.89,107.73,107.81,46700.0,85.7685,85.8242,85.6969,85.7606,46700.0
2015-04-27 14:30:00,107.81,107.81,107.54,107.55,48100.0,85.7606,85.7606,85.5458,85.5537,48100.0
2015-04-27 14:40:00,107.53,107.64,107.52,107.63,73700.0,85.5378,85.6253,85.5299,85.6174,73700.0
2015-04-27 14:50:00,107.64,107.72,107.58,107.65,66300.0,85.6253,85.689,85.5776,85.6333,66300.0
2015-04-27 15:00:00,107.66,107.83,107.65,107.67,84800.0,85.6413,85.7765,85.6333,85.6492,84800.0
2015-04-27 15:10:00,107.67,107.71,107.33,107.35,108900.0,85.6492,85.681,85.3787,85.3947,108900.0
2015-04-27 15:20:00,107.36,107.56,107.34,107.52,75900.0,85.4026,85.5617,85.3867,85.5299,75900.0
2015-04-27 15:30:00,107.52,107.53,107.34,107.43,95900.0,85.5299,85.5378,85.3867,85.4583,95900.0
2015-04-27 15:40:00,107.42,107.44,107.24,107.4,127000.0,85.4503,85.4662,85.3072,85.4344,127000.0
2015-04-27 15:50:00,107.4,107.52,107.35,107.51,215800.0,85.4344,85.5299,85.3947,85.5219,215800.0
2015-04-28 09:30:00,107.16,107.7,107.06,107.33,92000.0,85.2435,85.6731,85.164,85.3787,92000.0
2015-04-28 09:40:00,107.34,107.45,107.16,107.19,136600.0,85.3867,85.4742,85.2435,85.2674,136600.0
2015-04-28 09:50:00,107.15,107.28,107.06,107.17,141300.0,85.2356,85.339,85.164,85.2515,141300.0
2015-04-28 10:00:00,107.11,107.19,106.94,107.0,285300.0,85.2037,85.2674,85.0685,85.1162,285300.0
2015-04-28 10:10:00,107.0,107.15,106.8,107.1,209400.0,85.1162,85.2356,84.9571,85.1958,209400.0
2015-04-28 10:20:00,107.1,107.49,107.08,107.27,171500.0,85.1958,85.506,85.1799,85.331,171500.0
2015-04-28 10:30:00,107.26,107.44,107.15,107.44,51700.0,85.3231,85.4662,85.2356,85.4662,51700.0
2015-04-28 10:40:00,107.46,107.59,107.35,107.49,67700.0,85.4822,85.5856,85.3947,85.506,67700.0
2015-04-28 10:50:00,107.51,107.56,107.31,107.52,79600.0,85.5219,85.5617,85.3628,85.5299,79600.0
2015-04-28 11:00:00,107.53,107.75,107.47,107.55,78000.0,85.5378,85.7128,85.4901,85.5537,78000.0
2015-04-28 11:10:00,107.55,107.69,107.42,107.54,67000.0,85.5537,85.6651,85.4503,85.5458,67000.0
2015-04-28 11:20:00,107.53,107.55,107.38,107.38,62600.0,85.5378,85.5537,85.4185,85.4185,62600.0
2015-04-28 11:30:00,107.38,107.63,107.38,107.5,69000.0,85.4185,85.6174,85.4185,85.514,69000.0
2015-04-28 11:40:00,107.5,107.6,107.38,107.6,68700.0,85.514,85.5935,85.4185,85.5935,68700.0
2015-04-28 11:50:00,107.59,107.66,107.5,107.55,51000.0,85.5856,85.6413,85.514,85.5537,51000.0
2015-04-28 12:00:00,107.55,107.6,107.39,107.58,71600.0,85.5537,85.5935,85.4265,85.5776,71600.0
2015-04-28 12:10:00,107.57,107.76,107.55,107.65,62300.0,85.5697,85.7208,85.5537,85.6333,62300.0
2015-04-28 12:20:00,107.63,107.75,107.61,107.73,59100.0,85.6174,85.7128,85.6015,85.6969,59100.0
2015-04-28 12:30:00,107.73,107.76,107.62,107.66,62100.0,85.6969,85.7208,85.6094,85.6413,62100.0
2015-04-28 12:40:00,107.67,107.91,107.67,107.78,101700.0,85.6492,85.8401,85.6492,85.7367,101700.0
2015-04-28 12:50:00,107.79,107.93,107.79,107.83,73300.0,85.7447,85.856,85.7447,85.7765,73300.0
2015-04-28 13:00:00,107.84,107.92,107.8,107.87,44000.0,85.7844,85.8481,85.7526,85.8083,44000.0
2015-04-28 13:10:00,107.87,107.93,107.79,107.92,69200.0,85.8083,85.856,85.7447,85.8481,69200.0
2015-04-28 13:20:00,107.92,107.93,107.85,107.88,63000.0,85.8481,85.856,85.7924,85.8163,63000.0
2015-04-28 13:30:00,107.88,107.93,107.82,107.89,52000.0,85.8163,85.856,85.7685,85.8242,52000.0
2015-04-28 13:40:00,107.89,107.97,107.88,107.95,52700.0,85.8242,85.8879,85.8163,85.8719,52700.0
2015-04-28 13:50:00,107.94,107.96,107.82,107.83,72000.0,85.864,85.8799,85.7685,85.7765,72000.0
2015-04-28 14:00:00,107.83,107.83,107.7,107.73,58200.0,85.7765,85.7765,85.6731,85.6969,58200.0
2015-04-28 14:10:00,107.73,107.78,107.62,107.74,72000.0,85.6969,85.7367,85.6094,85.7049,72000.0
2015-04-28 14:20:00,107.74,107.91,107.69,107.8,135000.0,85.7049,85.8401,85.6651,85.7526,135000.0
2015-04-28 14:30:00,107.8,107.81,107.69,107.76,117300.0,85.7526,85.7606,85.6651,85.7208,117300.0
2015-04-28 14:40:00,107.77,107.83,107.72,107.79,99300.0,85.7288,85.7765,85.689,85.7447,99300.0
2015-04-28 14:50:00,107.78,107.83,107.75,107.81,71900.0,85.7367,85.7765,85.7128,85.7606,71900.0
2015-04-28 15:00:00,107.8,107.99,107.79,107.94,102200.0,85.7526,85.9038,85.7447,85.864,102200.0
2015-04-28 15:10:00,107.94,107.95,107.69,107.7,117200.0,85.864,85.8719,85.6651,85.6731,117200.0
2015-04-28 15:20:00,107.69,107.84,107.65,107.69,136300.0,85.6651,85.7844,85.6333,85.6651,136300.0
2015-04-28 15:30:00,107.68,107.81,107.6,107.77,177800.0,85.6572,85.7606,85.5935,85.7288,177800.0
2015-04-28 15:40:00,107.78,107.79,107.65,107.76,343300.0,85.7367,85.7447,85.6333,85.7208,343300.0
2015-04-28 15:50:00,107.75,107.9,107.71,107.9,391600.0,85.7128,85.8322,85.681,85.8322,391600.0
2015-04-29 09:30:00,107.58,108.06,107.21,107.21,122900.0,85.5776,85.9594,85.2833,85.2833,122900.0
2015-04-29 09:40:00,107.26,107.31,106.85,106.88,102900.0,85.3231,85.3628,84.9969,85.0208,102900.0
2015-04-29 09:50:00,106.89,107.02,106.69,106.69,128200.0,85.0287,85.1321,84.8696,84.8696,128200.0
2015-04-29 10:00:00,106.71,106.86,106.54,106.7,258800.0,84.8855,85.0049,84.7503,84.8776,258800.0
2015-04-29 10:10:00,106.71,106.94,106.5,106.85,348800.0,84.8855,85.0685,84.7185,84.9969,348800.0
2015-04-29 10:20:00,106.84,106.87,106.56,106.67,128200.0,84.989,85.0128,84.7662,84.8537,128200.0
2015-04-29 10:30:00,106.66,107.07,106.63,107.0,102300.0,84.8458,85.1719,84.8219,85.1162,102300.0
2015-04-29 10:40:00,107.02,107.11,106.76,106.82,203400.0,85.1321,85.2037,84.9253,84.973,203400.0
2015-04-29 10:50:00,106.82,106.84,106.62,106.68,140100.0,84.973,84.989,84.814,84.8617,140100.0
2015-04-29 11:00:00,106.68,106.99,106.65,106.93,50500.0,84.8617,85.1083,84.8378,85.0606,50500.0
2015-04-29 11:10:00,106.93,107.23,106.89,107.23,132800.0,85.0606,85.2992,85.0287,85.2992,132800.0
2015-04-29 11:20:00,107.23,107.31,107.03,107.1,50100.0,85.2992,85.3628,85.1401,85.1958,50100.0
2015-04-29 11:30:00,107.1,107.13,106.93,107.0,51700.0,85.1958,85.2196,85.0606,85.1162,51700.0
2015-04-29 11:40:00,107.01,107.01,106.76,106.76,69100.0,85.1242,85.1242,84.9253,84.9253,69100.0
2015-04-29 11:50:00,106.76,106.88,106.75,106.81,54700.0,84.9253,85.0208,84.9174,84.9651,54700.0
2015-04-29 12:00:00,106.8,106.84,106.67,106.72,49500.0,84.9571,84.989,84.8537,84.8935,49500.0
2015-04-29 12:10:00,106.72,106.72,106.38,106.38,214800.0,84.8935,84.8935,84.623,84.623,214800.0
2015-04-29 12:20:00,106.4,106.57,106.39,106.41,49200.0,84.6389,84.7742,84.631,84.6469,49200.0
2015-04-29 12:30:00,106.41,106.59,106.35,106.44,380200.0,84.6469,84.7901,84.5992,84.6708,380200.0
2015-04-29 12:40:00,106.46,106.65,106.39,106.6,83000.0,84.6867,84.8378,84.631,84.798,83000.0
2015-04-29 12:50:00,106.62,106.76,106.54,106.7,164600.0,84.814,84.9253,84.7503,84.8776,164600.0
2015-04-29 13:00:00,106.72,106.73,106.49,106.55,40500.0,84.8935,84.9015,84.7105,84.7583,40500.0
2015-04-29 13:10:00,106.55,106.68,106.44,106.49,146200.0,84.7583,84.8617,84.6708,84.7105,146200.0
2015-04-29 13:20:00,106.47,106.55,106.39,106.43,48500.0,84.6946,84.7583,84.631,84.6628,48500.0
2015-04-29 13:30:00,106.44,106.74,106.43,106.74,43500.0,84.6708,84.9094,84.6628,84.9094,43500.0
2015-04-29 13:40:00,106.73,106.81,106.62,106.74,36800.0,84.9015,84.9651,84.814,84.9094,36800.0
2015-04-29 13:50:00,106.75,107.04,106.71,106.97,61900.0,84.9174,85.1481,84.8855,85.0924,61900.0
2015-04-29 14:00:00,107.0,107.05,106.71,106.88,201100.0,85.1162,85.156,84.8855,85.0208,201100.0
2015-04-29 14:10:00,106.88,107.17,106.84,107.02,103600.0,85.0208,85.2515,84.989,85.1321,103600.0
2015-04-29 14:20:00,107.03,107.16,106.95,107.09,67100.0,85.1401,85.2435,85.0765,85.1878,67100.0
2015-04-29 14:30:00,107.1,107.24,107.0,107.04,72600.0,85.1958,85.3072,85.1162,85.1481,72600.0
2015-04-29 14:40:00,107.09,107.17,106.87,106.95,97200.0,85.1878,85.2515,85.0128,85.0765,97200.0
2015-04-29 14:50:00,106.94,106.98,106.79,106.87,92300.0,85.0685,85.1003,84.9492,85.0128,92300.0
2015-04-29 15:00:00,106.87,106.98,106.75,106.87,104900.0,85.0128,85.1003,84.9174,85.0128,104900.0
2015-04-29 15:10:00,106.88,107.07,106.77,107.07,78500.0,85.0208,85.1719,84.9333,85.1719,78500.0
2015-04-29 15:20:00,107.07,107.07,106.87,106.93,269200.0,85.1719,85.1719,85.0128,85.0606,269200.0
2015-04-29 15:30:00,106.93,107.05,106.91,107.0,96800.0,85.0606,85.156,85.0446,85.1162,96800.0
2015-04-29 15:40:00,107.0,107.11,106.93,107.06,253600.0,85.1162,85.2037,85.0606,85.164,253600.0
2015-04-29 15:50:00,107.06,107.06,106.82,106.9,629200.0,85.164,85.164,84.973,85.0367,629200.0
2015-04-30 09:30:00,106.25,106.41,105.8,106.08,208700.0,84.5196,84.6469,84.1617,84.3844,208700.0
2015-04-30 09:40:00,106.04,106.36,106.04,106.08,92700.0,84.3526,84.6071,84.3526,84.3844,92700.0
2015-04-30 09:50:00,106.08,106.29,106.02,106.04,93400.0,84.3844,84.5514,84.3367,84.3526,93400.0
2015-04-30 10:00:00,106.05,106.33,105.97,106.21,116600.0,84.3605,84.5833,84.2969,84.4878,116600.0
2015-04-30 10:10:00,106.21,106.45,106.07,106.13,119300.0,84.4878,84.6787,84.3764,84.4242,119300.0
2015-04-30 10:20:00,106.14,106.29,105.95,106.17,76700.0,84.4321,84.5514,84.281,84.456,76700.0
2015-04-30 10:30:00,106.14,106.34,106.06,106.17,84100.0,84.4321,84.5912,84.3685,84.456,84100.0
2015-04-30 10:40:00,106.17,106.23,105.99,106.1,72900.0,84.456,84.5037,84.3128,84.4003,72900.0
2015-04-30 10:50:00,106.12,106.28,106.09,106.15,96500.0,84.4162,84.5435,84.3924,84.4401,96500.0
2015-04-30 11:00:00,106.16,106.55,106.15,106.45,66000.0,84.448,84.7583,84.4401,84.6787,66000.0
2015-04-30 11:10:00,106.43,106.51,106.26,106.3,54800.0,84.6628,84.7265,84.5276,84.5594,54800.0
2015-04-30 11:20:00,106.3,106.37,106.2,106.27,41800.0,84.5594,84.6151,84.4799,84.5355,41800.0
2015-04-30 11:30:00,106.3,106.36,106.12,106.15,85400.0,84.5594,84.6071,84.4162,84.4401,85400.0
2015-04-30 11:40:00,106.17,106.37,106.15,106.23,216900.0,84.456,84.6151,84.4401,84.5037,216900.0
2015-04-30 11:50:00,106.23,106.3,106.12,106.12,57000.0,84.5037,84.5594,84.4162,84.4162,57000.0
2015-04-30 12:00:00,106.13,106.3,106.12,106.26,56500.0,84.4242,84.5594,84.4162,84.5276,56500.0
2015-04-30 12:10:00,106.26,106.38,106.19,106.35,44400.0,84.5276,84.623,84.4719,84.5992,44400.0
2015-04-30 12:20:00,106.38,106.42,106.16,106.3,34300.0,84.623,84.6549,84.448,84.5594,34300.0
2015-04-30 12:30:00,106.31,106.36,106.21,106.22,33200.0,84.5674,84.6071,84.4878,84.4958,33200.0
2015-04-30 12:40:00,106.23,106.3,106.1,106.27,46600.0,84.5037,84.5594,84.4003,84.5355,46600.0
2015-04-30 12:50:00,106.27,106.36,106.1,106.36,42100.0,84.5355,84.6071,84.4003,84.6071,42100.0
2015-04-30 13:00:00,106.36,106.57,106.28,106.52,26200.0,84.6071,84.7742,84.5435,84.7344,26200.0
2015-04-30 13:10:00,106.54,106.54,106.3,106.34,36900.0,84.7503,84.7503,84.5594,84.5912,36900.0
2015-04-30 13:20:00,106.36,106.44,106.32,106.44,251300.0,84.6071,84.6708,84.5753,84.6708,251300.0
2015-04-30 13:30:00,106.42,106.58,106.39,106.47,44300.0,84.6549,84.7821,84.631,84.6946,44300.0
2015-04-30 13:40:00,106.47,106.59,106.47,106.54,80500.0,84.6946,84.7901,84.6946,84.7503,80500.0
2015-04-30 13:50:00,106.53,106.58,106.42,106.47,49200.0,84.7424,84.7821,84.6549,84.6946,49200.0
2015-04-30 14:00:00,106.48,106.51,106.33,106.35,64600.0,84.7026,84.7265,84.5833,84.5992,64600.0
2015-04-30 14:10:00,106.36,106.54,106.34,106.41,38000.0,84.6071,84.7503,84.5912,84.6469,38000.0
2015-04-30 14:20:00,106.42,106.45,106.2,106.2,121600.0,84.6549,84.6787,84.4799,84.4799,121600.0
2015-04-30 14:30:00,106.22,106.33,106.19,106.3,94400.0,84.4958,84.5833,84.4719,84.5594,94400.0
2015-04-30 14:40:00,106.3,106.36,106.09,106.18,96100.0,84.5594,84.6071,84.3924,84.4639,96100.0
2015-04-30 14:50:00,106.17,106.24,106.0,106.02,109100.0,84.456,84.5117,84.3208,84.3367,109100.0
2015-04-30 15:00:00,106.0,106.04,105.76,105.78,136400.0,84.3208,84.3526,84.1298,84.1458,136400.0
2015-04-30 15:10:00,105.78,106.08,105.69,106.0,127000.0,84.1458,84.3844,84.0742,84.3208,127000.0
2015-04-30 15:20:00,106.01,106.11,105.92,106.04,306700.0,84.3287,84.4083,84.2571,84.3526,306700.0
2015-04-30 15:30:00,106.04,106.27,105.93,106.14,177300.0,84.3526,84.5355,84.2651,84.4321,177300.0
2015-04-30 15:40:00,106.14,106.26,106.02,106.11,335100.0,84.4321,84.5276,84.3367,84.4083,335100.0
2015-04-30 15:50:00,106.1,106.26,106.03,106.23,479300.0,84.4003,84.5276,84.3446,84.5037,479300.0
2015-05-01 09:30:00,106.66,107.15,106.53,106.69,137200.0,84.8458,85.2356,84.7424,84.8696,137200.0
2015-05-01 09:40:00,106.69,106.82,106.52,106.61,120400.0,84.8696,84.973,84.7344,84.806,120400.0
2015-05-01 09:50:00,106.62,106.7,106.39,106.46,153200.0,84.814,84.8776,84.631,84.6867,153200.0
2015-05-01 10:00:00,106.42,106.56,106.32,106.45,85600.0,84.6549,84.7662,84.5753,84.6787,85600.0
2015-05-01 10:10:00,106.41,106.52,106.35,106.43,99600.0,84.6469,84.7344,84.5992,84.6628,99600.0
2015-05-01 10:20:00,106.43,106.53,106.38,106.47,155300.0,84.6628,84.7424,84.623,84.6946,155300.0
2015-05-01 10:30:00,106.48,106.51,106.31,106.48,133000.0,84.7026,84.7265,84.5674,84.7026,133000.0
2015-05-01 10:40:00,106.49,106.72,106.36,106.58,148200.0,84.7105,84.8935,84.6071,84.7821,148200.0
2015-05-01 10:50:00,106.58,106.71,106.44,106.46,119500.0,84.7821,84.8855,84.6708,84.6867,119500.0
2015-05-01 11:00:00,106.47,106.58,106.46,106.51,88100.0,84.6946,84.7821,84.6867,84.7265,88100.0
2015-05-01 11:10:00,106.53,106.62,106.48,106.59,41700.0,84.7424,84.814,84.7026,84.7901,41700.0
2015-05-01 11:20:00,106.59,106.69,106.56,106.68,81600.0,84.7901,84.8696,84.7662,84.8617,81600.0
2015-05-01 11:30:00,106.68,106.74,106.55,106.64,76900.0,84.8617,84.9094,84.7583,84.8299,76900.0
2015-05-01 11:40:00,106.66,106.67,106.49,106.5,40700.0,84.8458,84.8537,84.7105,84.7185,40700.0
2015-05-01 11:50:00,106.49,106.78,106.47,106.75,96900.0,84.7105,84.9412,84.6946,84.9174,96900.0
2015-05-01 12:00:00,106.75,106.78,106.61,106.74,111400.0,84.9174,84.9412,84.806,84.9094,111400.0
2015-05-01 12:10:00,106.74,106.86,106.73,106.85,68000.0,84.9094,85.0049,84.9015,84.9969,68000.0
2015-05-01 12:20:00,106.86,106.93,106.79,106.89,53700.0,85.0049,85.0606,84.9492,85.0287,53700.0
2015-05-01 12:30:00,106.89,107.03,106.87,107.0,74000.0,85.0287,85.1401,85.0128,85.1162,74000.0
2015-05-01 12:40:00,107.0,107.13,106.97,107.08,139800.0,85.1162,85.2196,85.0924,85.1799,139800.0
2015-05-01 12:50:00,107.08,107.24,107.06,107.22,98300.0,85.1799,85.3072,85.164,85.2912,98300.0
2015-05-01 13:00:00,107.24,107.26,107.1,107.13,62800.0,85.3072,85.3231,85.1958,85.2196,62800.0
2015-05-01 13:10:00,107.13,107.42,107.09,107.42,58500.0,85.2196,85.4503,85.1878,85.4503,58500.0
2015-05-01 13:20:00,107.4,107.49,107.38,107.39,58100.0,85.4344,85.506,85.4185,85.4265,58100.0
2015-05-01 13:30:00,107.4,107.53,107.4,107.45,58300.0,85.4344,85.5378,85.4344,85.4742,58300.0
2015-05-01 13:40:00,107.44,107.53,107.36,107.47,88600.0,85.4662,85.5378,85.4026,85.4901,88600.0
2015-05-01 13:50:00,107.46,107.64,107.46,107.49,58400.0,85.4822,85.6253,85.4822,85.506,58400.0
2015-05-01 14:00:00,107.49,107.64,107.48,107.59,67200.0,85.506,85.6253,85.4981,85.5856,67200.0
2015-05-01 14:10:00,107.57,107.63,107.52,107.61,46900.0,85.5697,85.6174,85.5299,85.6015,46900.0
2015-05-01 14:20:00,107.61,107.77,107.53,107.76,92400.0,85.6015,85.7288,85.5378,85.7208,92400.0
2015-05-01 14:30:00,107.78,107.8,107.61,107.63,43600.0,85.7367,85.7526,85.6015,85.6174,43600.0
2015-05-01 14:40:00,107.61,107.68,107.5,107.62,77600.0,85.6015,85.6572,85.514,85.6094,77600.0
2015-05-01 14:50:00,107.66,107.72,107.55,107.71,48600.0,85.6413,85.689,85.5537,85.681,48600.0
2015-05-01 15:00:00,107.72,107.76,107.59,107.76,91200.0,85.689,85.7208,85.5856,85.7208,91200.0
2015-05-01 15:10:00,107.77,107.87,107.7,107.71,134400.0,85.7288,85.8083,85.6731,85.681,134400.0
2015-05-01 15:20:00,107.71,107.74,107.51,107.54,140300.0,85.681,85.7049,85.5219,85.5458,140300.0
2015-05-01 15:30:00,107.55,107.78,107.49,107.66,114000.0,85.5537,85.7367,85.506,85.6413,114000.0
2015-05-01 15:40:00,107.66,107.8,107.64,107.8,145500.0,85.6413,85.7526,85.6253,85.7526,145500.0
2015-05-01 15:50:00,107.8,107.82,107.68,107.71,287400.0,85.7526,85.7685,85.6572,85.681,287400.0
2015-05-04 09:30:00,108.4,109.14,108.0,109.1,190100.0,86.2299,86.8186,85.9117,86.7867,190100.0
2015-05-04 09:40:00,109.11,109.42,108.87,108.91,158400.0,86.7947,87.0413,86.6038,86.6356,158400.0
2015-05-04 09:50:00,108.93,109.24,108.78,109.08,153100.0,86.6515,86.8981,86.5322,86.7708,153100.0
2015-05-04 10:00:00,109.1,109.13,108.87,108.96,101300.0,86.7867,86.8106,86.6038,86.6754,101300.0
2015-05-04 10:10:00,108.94,109.01,108.84,108.94,170100.0,86.6595,86.7151,86.5799,86.6595,170100.0
2015-05-04 10:20:00,108.94,109.26,108.91,109.11,180400.0,86.6595,86.914,86.6356,86.7947,180400.0
2015-05-04 10:30:00,109.13,109.14,108.8,108.91,99900.0,86.8106,86.8186,86.5481,86.6356,99900.0
2015-05-04 10:40:00,108.9,108.93,108.81,108.85,84700.0,86.6276,86.6515,86.5561,86.5879,84700.0
2015-05-04 10:50:00,108.84,108.86,108.64,108.74,55000.0,86.5799,86.5958,86.4208,86.5004,55000.0
2015-05-04 11:00:00,108.75,108.82,108.65,108.73,62800.0,86.5083,86.564,86.4288,86.4924,62800.0
2015-05-04 11:10:00,108.72,108.82,108.57,108.6,126100.0,86.4845,86.564,86.3651,86.389,126100.0
2015-05-04 11:20:00,108.61,108.89,108.61,108.89,42200.0,86.397,86.6197,86.397,86.6197,42200.0
2015-05-04 11:30:00,108.87,108.88,108.71,108.73,50100.0,86.6038,86.6117,86.4765,86.4924,50100.0
2015-05-04 11:40:00,108.75,108.76,108.65,108.76,39300.0,86.5083,86.5163,86.4288,86.5163,39300.0
2015-05-04 11:50:00,108.76,108.78,108.53,108.68,53900.0,86.5163,86.5322,86.3333,86.4526,53900.0
2015-05-04 12:00:00,108.69,108.93,108.67,108.9,53500.0,86.4606,86.6515,86.4447,86.6276,53500.0
2015-05-04 12:10:00,108.89,108.95,108.73,108.77,56900.0,86.6197,86.6674,86.4924,86.5242,56900.0
2015-05-04 12:20:00,108.74,108.87,108.68,108.86,107000.0,86.5004,86.6038,86.4526,86.5958,107000.0
2015-05-04 12:30:00,108.86,108.89,108.58,108.61,86000.0,86.5958,86.6197,86.3731,86.397,86000.0
2015-05-04 12:40:00,108.56,108.57,107.91,107.98,237600.0,86.3572,86.3651,85.8401,85.8958,237600.0
2015-05-04 12:50:00,107.99,108.16,107.87,108.12,67400.0,85.9038,86.039,85.8083,86.0072,67400.0
2015-05-04 13:00:00,108.12,108.31,108.08,108.16,94300.0,86.0072,86.1583,85.9754,86.039,94300.0
2015-05-04 13:10:00,108.16,108.39,108.13,108.33,66200.0,86.039,86.222,86.0151,86.1742,66200.0
2015-05-04 13:20:00,108.33,108.34,108.02,108.04,47600.0,86.1742,86.1822,85.9276,85.9435,47600.0
2015-05-04 13:30:00,108.05,108.22,108.02,108.2,61400.0,85.9515,86.0867,85.9276,86.0708,61400.0
2015-05-04 13:40:00,108.21,108.24,108.14,108.17,41800.0,86.0788,86.1026,86.0231,86.0469,41800.0
2015-05-04 13:50:00,108.16,108.29,108.15,108.21,55500.0,86.039,86.1424,86.031,86.0788,55500.0
2015-05-04 14:00:00,108.22,108.42,108.22,108.38,53400.0,86.0867,86.2458,86.0867,86.214,53400.0
2015-05-04 14:10:00,108.39,108.46,108.28,108.35,60800.0,86.222,86.2776,86.1344,86.1901,60800.0
2015-05-04 14:20:00,108.36,108.43,108.32,108.4,52200.0,86.1981,86.2538,86.1663,86.2299,52200.0
2015-05-04 14:30:00,108.41,108.47,108.27,108.35,85100.0,86.2379,86.2856,86.1265,86.1901,85100.0
2015-05-04 14:40:00,108.36,108.44,108.28,108.39,53200.0,86.1981,86.2617,86.1344,86.222,53200.0
2015-05-04 14:50:00,108.39,108.41,108.18,108.26,79000.0,86.222,86.2379,86.0549,86.1185,79000.0
2015-05-04 15:00:00,108.26,108.45,108.22,108.39,109100.0,86.1185,86.2697,86.0867,86.222,109100.0
2015-05-04 15:10:00,108.39,108.44,108.29,108.35,94000.0,86.222,86.2617,86.1424,86.1901,94000.0
2015-05-04 15:20:00,108.36,108.39,108.25,108.25,117200.0,86.1981,86.222,86.1106,86.1106,117200.0
2015-05-04 15:30:00,108.25,108.39,108.19,108.22,132800.0,86.1106,86.222,86.0629,86.0867,132800.0
2015-05-04 15:40:00,108.22,108.26,108.1,108.12,192300.0,86.0867,86.1185,85.9913,86.0072,192300.0
2015-05-04 15:50:00,108.12,108.15,107.93,108.0,397300.0,86.0072,86.031,85.856,85.9117,397300.0
2015-05-05 09:30:00,107.71,108.27,107.69,107.93,188800.0,85.681,86.1265,85.6651,85.856,188800.0
2015-05-05 09:40:00,107.92,107.93,107.45,107.65,135800.0,85.8481,85.856,85.4742,85.6333,135800.0
2015-05-05 09:50:00,107.66,107.66,107.18,107.25,136000.0,85.6413,85.6413,85.2594,85.3151,136000.0
2015-05-05 10:00:00,107.21,107.55,107.03,107.53,110500.0,85.2833,85.5537,85.1401,85.5378,110500.0
2015-05-05 10:10:00,107.52,107.52,107.36,107.44,103600.0,85.5299,85.5299,85.4026,85.4662,103600.0
2015-05-05 10:20:00,107.47,107.75,107.41,107.47,95000.0,85.4901,85.7128,85.4424,85.4901,95000.0
2015-05-05 10:30:00,107.44,107.52,107.29,107.36,63900.0,85.4662,85.5299,85.3469,85.4026,63900.0
2015-05-05 10:40:00,107.35,107.45,107.14,107.45,115600.0,85.3947,85.4742,85.2276,85.4742,115600.0
2015-05-05 10:50:00,107.45,107.46,107.27,107.3,75800.0,85.4742,85.4822,85.331,85.3549,75800.0
2015-05-05 11:00:00,107.28,107.28,106.85,106.87,91500.0,85.339,85.339,84.9969,85.0128,91500.0
2015-05-05 11:10:00,106.88,106.99,106.66,106.77,95000.0,85.0208,85.1083,84.8458,84.9333,95000.0
2015-05-05 11:20:00,106.77,106.8,106.51,106.6,141400.0,84.9333,84.9571,84.7265,84.798,141400.0
2015-05-05 11:30:00,106.59,106.59,106.44,106.5,76100.0,84.7901,84.7901,84.6708,84.7185,76100.0
2015-05-05 11:40:00,106.51,106.63,106.49,106.56,63800.0,84.7265,84.8219,84.7105,84.7662,63800.0
2015-05-05 11:50:00,106.54,106.93,106.51,106.92,220300.0,84.7503,85.0606,84.7265,85.0526,220300.0
2015-05-05 12:00:00,106.93,106.99,106.84,106.88,36300.0,85.0606,85.1083,84.989,85.0208,36300.0
2015-05-05 12:10:00,106.88,106.88,106.76,106.81,33200.0,85.0208,85.0208,84.9253,84.9651,33200.0
2015-05-05 12:20:00,106.81,106.88,106.76,106.86,224000.0,84.9651,85.0208,84.9253,85.0049,224000.0
2015-05-05 12:30:00,106.85,106.9,106.75,106.83,104800.0,84.9969,85.0367,84.9174,84.981,104800.0
2015-05-05 12:40:00,106.83,106.9,106.75,106.88,64300.0,84.981,85.0367,84.9174,85.0208,64300.0
2015-05-05 12:50:00,106.9,106.91,106.8,106.81,49300.0,85.0367,85.0446,84.9571,84.9651,49300.0
2015-05-05 13:00:00,106.82,106.9,106.78,106.82,115400.0,84.973,85.0367,84.9412,84.973,115400.0
2015-05-05 13:10:00,106.82,106.82,106.55,106.61,47700.0,84.973,84.973,84.7583,84.806,47700.0
2015-05-05 13:20:00,106.61,106.79,106.53,106.79,107400.0,84.806,84.9492,84.7424,84.9492,107400.0
2015-05-05 13:30:00,106.76,106.77,106.53,106.57,46900.0,84.9253,84.9333,84.7424,84.7742,46900.0
2015-05-05 13:40:00,106.56,106.56,106.31,106.45,56400.0,84.7662,84.7662,84.5674,84.6787,56400.0
2015-05-05 13:50:00,106.45,106.5,106.3,106.47,70800.0,84.6787,84.7185,84.5594,84.6946,70800.0
2015-05-05 14:00:00,106.46,106.55,106.37,106.49,53400.0,84.6867,84.7583,84.6151,84.7105,53400.0
2015-05-05 14:10:00,106.49,106.62,106.48,106.61,45600.0,84.7105,84.814,84.7026,84.806,45600.0
2015-05-05 14:20:00,106.62,106.64,106.32,106.32,59900.0,84.814,84.8299,84.5753,84.5753,59900.0
2015-05-05 14:30:00,106.33,106.39,106.26,106.28,68700.0,84.5833,84.631,84.5276,84.5435,68700.0
2015-05-05 14:40:00,106.29,106.31,106.03,106.03,126900.0,84.5514,84.5674,84.3446,84.3446,126900.0
2015-05-05 14:50:00,106.04,106.06,105.87,105.89,83000.0,84.3526,84.3685,84.2173,84.2333,83000.0
2015-05-05 15:00:00,105.89,106.01,105.77,105.82,132200.0,84.2333,84.3287,84.1378,84.1776,132200.0
2015-05-05 15:10:00,105.82,105.96,105.71,105.78,93400.0,84.1776,84.2889,84.0901,84.1458,93400.0
2015-05-05 15:20:00,105.79,106.06,105.74,105.99,131500.0,84.1537,84.3685,84.1139,84.3128,131500.0
2015-05-05 15:30:00,105.99,106.11,105.94,106.04,193100.0,84.3128,84.4083,84.273,84.3526,193100.0
2015-05-05 15:40:00,106.05,106.06,105.9,105.91,198200.0,84.3605,84.3685,84.2412,84.2492,198200.0
2015-05-05 15:50:00,105.9,105.98,105.74,105.97,476000.0,84.2412,84.3048,84.1139,84.2969,476000.0
2015-05-06 09:30:00,106.5,107.0,106.15,106.24,133000.0,84.7185,85.1162,84.4401,84.5117,133000.0
2015-05-06 09:40:00,106.27,106.4,105.92,106.3,218700.0,84.5355,84.6389,84.2571,84.5594,218700.0
2015-05-06 09:50:00,106.3,106.46,106.11,106.3,212300.0,84.5594,84.6867,84.4083,84.5594,212300.0
2015-05-06 10:00:00,106.3,106.36,106.08,106.12,112000.0,84.5594,84.6071,84.3844,84.4162,112000.0
2015-05-06 10:10:00,106.09,106.42,105.97,106.33,143700.0,84.3924,84.6549,84.2969,84.5833,143700.0
2015-05-06 10:20:00,106.33,106.52,106.08,106.5,116500.0,84.5833,84.7344,84.3844,84.7185,116500.0
2015-05-06 10:30:00,106.51,106.63,106.4,106.58,62900.0,84.7265,84.8219,84.6389,84.7821,62900.0
2015-05-06 10:40:00,106.59,107.06,106.58,106.99,138000.0,84.7901,85.164,84.7821,85.1083,138000.0
2015-05-06 10:50:00,107.01,107.24,106.96,107.15,75800.0,85.1242,85.3072,85.0844,85.2356,75800.0
2015-05-06 11:00:00,107.15,107.16,106.96,106.99,126200.0,85.2356,85.2435,85.0844,85.1083,126200.0
2015-05-06 11:10:00,106.99,107.0,106.68,107.0,105000.0,85.1083,85.1162,84.8617,85.1162,105000.0
2015-05-06 11:20:00,106.99,107.21,106.96,107.19,78400.0,85.1083,85.2833,85.0844,85.2674,78400.0
2015-05-06 11:30:00,107.19,107.37,107.15,107.3,167800.0,85.2674,85.4106,85.2356,85.3549,167800.0
2015-05-06 11:40:00,107.3,107.37,107.13,107.3,82600.0,85.3549,85.4106,85.2196,85.3549,82600.0
2015-05-06 11:50:00,107.3,107.4,107.28,107.35,74100.0,85.3549,85.4344,85.339,85.3947,74100.0
2015-05-06 12:00:00,107.34,107.35,107.25,107.29,129400.0,85.3867,85.3947,85.3151,85.3469,129400.0
2015-05-06 12:10:00,107.29,107.32,107.22,107.25,67100.0,85.3469,85.3708,85.2912,85.3151,67100.0
2015-05-06 12:20:00,107.23,107.31,107.12,107.24,82500.0,85.2992,85.3628,85.2117,85.3072,82500.0
2015-05-06 12:30:00,107.25,107.26,107.11,107.26,54900.0,85.3151,85.3231,85.2037,85.3231,54900.0
2015-05-06 12:40:00,107.25,107.34,107.18,107.33,47400.0,85.3151,85.3867,85.2594,85.3787,47400.0
2015-05-06 12:50:00,107.33,107.36,107.14,107.15,34900.0,85.3787,85.4026,85.2276,85.2356,34900.0
2015-05-06 13:00:00,107.13,107.14,106.88,106.9,43300.0,85.2196,85.2276,85.0208,85.0367,43300.0
2015-05-06 13:10:00,106.92,107.01,106.9,106.94,59700.0,85.0526,85.1242,85.0367,85.0685,59700.0
2015-05-06 13:20:00,106.93,107.04,106.89,106.93,60700.0,85.0606,85.1481,85.0287,85.0606,60700.0
2015-05-06 13:30:00,106.94,106.94,106.76,106.88,92800.0,85.0685,85.0685,84.9253,85.0208,92800.0
2015-05-06 13:40:00,106.9,106.93,106.58,106.65,74100.0,85.0367,85.0606,84.7821,84.8378,74100.0
2015-05-06 13:50:00,106.65,106.85,106.63,106.73,73500.0,84.8378,84.9969,84.8219,84.9015,73500.0
2015-05-06 14:00:00,106.74,106.81,106.6,106.67,113100.0,84.9094,84.9651,84.798,84.8537,113100.0
2015-05-06 14:10:00,106.66,106.69,106.55,106.68,45600.0,84.8458,84.8696,84.7583,84.8617,45600.0
2015-05-06 14:20:00,106.68,106.7,106.55,106.68,77400.0,84.8617,84.8776,84.7583,84.8617,77400.0
2015-05-06 14:30:00,106.69,106.69,106.36,106.45,93800.0,84.8696,84.8696,84.6071,84.6787,93800.0
2015-05-06 14:40:00,106.45,106.46,106.26,106.46,66700.0,84.6787,84.6867,84.5276,84.6867,66700.0
2015-05-06 14:50:00,106.45,106.52,106.34,106.44,98500.0,84.6787,84.7344,84.5912,84.6708,98500.0
2015-05-06 15:00:00,106.43,106.45,106.23,106.35,118800.0,84.6628,84.6787,84.5037,84.5992,118800.0
2015-05-06 15:10:00,106.35,106.39,106.13,106.24,76400.0,84.5992,84.631,84.4242,84.5117,76400.0
2015-05-06 15:20:00,106.24,106.68,106.24,106.66,81500.0,84.5117,84.8617,84.5117,84.8458,81500.0
2015-05-06 15:30:00,106.65,106.75,106.51,106.73,142800.0,84.8378,84.9174,84.7265,84.9015,142800.0
2015-05-06 15:40:00,106.73,106.85,106.59,106.84,152600.0,84.9015,84.9969,84.7901,84.989,152600.0
2015-05-06 15:50:00,106.83,106.97,106.7,106.96,330300.0,84.981,85.0924,84.8776,85.0844,330300.0
2015-05-07 09:30:00,106.34,107.24,106.17,106.85,145400.0,84.5912,85.3072,84.456,84.9969,145400.0
2015-05-07 09:40:00,106.81,107.14,106.65,106.98,90500.0,84.9651,85.2276,84.8378,85.1003,90500.0
2015-05-07 09:50:00,106.98,106.99,106.47,106.53,99000.0,85.1003,85.1083,84.6946,84.7424,99000.0
2015-05-07 10:00:00,106.54,107.22,106.51,106.97,98500.0,84.7503,85.2912,84.7265,85.0924,98500.0
2015-05-07 10:10:00,107.0,107.23,106.92,107.09,74600.0,85.1162,85.2992,85.0526,85.1878,74600.0
2015-05-07 10:20:00,107.11,107.14,106.87,106.92,56400.0,85.2037,85.2276,85.0128,85.0526,56400.0
2015-05-07 10:30:00,106.92,107.01,106.6,106.78,164000.0,85.0526,85.1242,84.798,84.9412,164000.0
2015-05-07 10:40:00,106.8,107.13,106.8,106.92,81000.0,84.9571,85.2196,84.9571,85.0526,81000.0
2015-05-07 10:50:00,106.93,107.12,106.85,107.04,59400.0,85.0606,85.2117,84.9969,85.1481,59400.0
2015-05-07 11:00:00,107.02,107.18,106.96,107.05,68000.0,85.1321,85.2594,85.0844,85.156,68000.0
2015-05-07 11:10:00,107.04,107.23,107.01,107.17,181700.0,85.1481,85.2992,85.1242,85.2515,181700.0
2015-05-07 11:20:00,107.18,107.65,107.14,107.59,94400.0,85.2594,85.6333,85.2276,85.5856,94400.0
2015-05-07 11:30:00,107.63,107.69,107.54,107.58,55700.0,85.6174,85.6651,85.5458,85.5776,55700.0
2015-05-07 11:40:00,107.61,107.77,107.5,107.5,69700.0,85.6015,85.7288,85.514,85.514,69700.0
2015-05-07 11:50:00,107.5,107.5,107.16,107.18,77100.0,85.514,85.514,85.2435,85.2594,77100.0
2015-05-07 12:00:00,107.2,107.3,107.15,107.23,53200.0,85.2753,85.3549,85.2356,85.2992,53200.0
2015-05-07 12:10:00,107.23,107.45,107.2,107.43,30800.0,85.2992,85.4742,85.2753,85.4583,30800.0
2015-05-07 12:20:00,107.43,107.43,107.3,107.38,35000.0,85.4583,85.4583,85.3549,85.4185,35000.0
2015-05-07 12:30:00,107.41,107.53,107.36,107.52,58000.0,85.4424,85.5378,85.4026,85.5299,58000.0
2015-05-07 12:40:00,107.53,107.63,107.32,107.41,45500.0,85.5378,85.6174,85.3708,85.4424,45500.0
2015-05-07 12:50:00,107.4,107.46,107.35,107.37,32200.0,85.4344,85.4822,85.3947,85.4106,32200.0
2015-05-07 13:00:00,107.39,107.5,107.28,107.28,42600.0,85.4265,85.514,85.339,85.339,42600.0
2015-05-07 13:10:00,107.29,107.35,107.19,107.35,51200.0,85.3469,85.3947,85.2674,85.3947,51200.0
2015-05-07 13:20:00,107.36,107.42,107.27,107.39,28600.0,85.4026,85.4503,85.331,85.4265,28600.0
2015-05-07 13:30:00,107.39,107.6,107.37,107.53,60700.0,85.4265,85.5935,85.4106,85.5378,60700.0
2015-05-07 13:40:00,107.53,107.58,107.47,107.52,29800.0,85.5378,85.5776,85.4901,85.5299,29800.0
2015-05-07 13:50:00,107.52,107.66,107.46,107.52,49500.0,85.5299,85.6413,85.4822,85.5299,49500.0
2015-05-07 14:00:00,107.51,107.64,107.51,107.54,30400.0,85.5219,85.6253,85.5219,85.5458,30400.0
2015-05-07 14:10:00,107.54,107.65,107.52,107.59,30300.0,85.5458,85.6333,85.5299,85.5856,30300.0
2015-05-07 14:20:00,107.59,107.7,107.58,107.68,36000.0,85.5856,85.6731,85.5776,85.6572,36000.0
2015-05-07 14:30:00,107.68,107.69,107.51,107.6,48500.0,85.6572,85.6651,85.5219,85.5935,48500.0
2015-05-07 14:40:00,107.6,107.63,107.5,107.53,37000.0,85.5935,85.6174,85.514,85.5378,37000.0
2015-05-07 14:50:00,107.51,107.62,107.49,107.58,41600.0,85.5219,85.6094,85.506,85.5776,41600.0
2015-05-07 15:00:00,107.6,107.69,107.57,107.62,45000.0,85.5935,85.6651,85.5697,85.6094,45000.0
2015-05-07 15:10:00,107.62,107.66,107.49,107.56,77100.0,85.6094,85.6413,85.506,85.5617,77100.0
2015-05-07 15:20:00,107.55,107.69,107.54,107.64,140200.0,85.5537,85.6651,85.5458,85.6253,140200.0
2015-05-07 15:30:00,107.65,107.65,107.46,107.53,158500.0,85.6333,85.6333,85.4822,85.5378,158500.0
2015-05-07 15:40:00,107.54,107.56,107.23,107.31,125400.0,85.5458,85.5617,85.2992,85.3628,125400.0
2015-05-07 15:50:00,107.31,107.44,107.26,107.32,226300.0,85.3628,85.4662,85.3231,85.3708,226300.0
2015-05-08 09:30:00,108.38,108.61,108.0,108.24,110600.0,86.214,86.397,85.9117,86.1026,110600.0
2015-05-08 09:40:00,108.24,108.64,108.04,108.08,141300.0,86.1026,86.4208,85.9435,85.9754,141300.0
2015-05-08 09:50:00,108.09,108.32,107.93,107.93,159400.0,85.9833,86.1663,85.856,85.856,159400.0
2015-05-08 10:00:00,107.93,108.11,107.83,107.98,108900.0,85.856,85.9992,85.7765,85.8958,108900.0
2015-05-08 10:10:00,107.99,108.04,107.7,107.75,93500.0,85.9038,85.9435,85.6731,85.7128,93500.0
2015-05-08 10:20:00,107.76,107.82,107.69,107.73,72100.0,85.7208,85.7685,85.6651,85.6969,72100.0
2015-05-08 10:30:00,107.73,107.79,107.56,107.72,76400.0,85.6969,85.7447,85.5617,85.689,76400.0
2015-05-08 10:40:00,107.74,107.84,107.69,107.69,65300.0,85.7049,85.7844,85.6651,85.6651,65300.0
2015-05-08 10:50:00,107.71,107.72,107.51,107.55,81600.0,85.681,85.689,85.5219,85.5537,81600.0
2015-05-08 11:00:00,107.55,107.61,107.49,107.51,81200.0,85.5537,85.6015,85.506,85.5219,81200.0
2015-05-08 11:10:00,107.5,107.66,107.49,107.66,65100.0,85.514,85.6413,85.506,85.6413,65100.0
2015-05-08 11:20:00,107.67,107.69,107.52,107.57,39000.0,85.6492,85.6651,85.5299,85.5697,39000.0
2015-05-08 11:30:00,107.58,107.81,107.56,107.76,47300.0,85.5776,85.7606,85.5617,85.7208,47300.0
2015-05-08 11:40:00,107.74,107.81,107.69,107.75,31600.0,85.7049,85.7606,85.6651,85.7128,31600.0
2015-05-08 11:50:00,107.75,107.84,107.66,107.7,80600.0,85.7128,85.7844,85.6413,85.6731,80600.0
2015-05-08 12:00:00,107.71,107.78,107.65,107.66,24900.0,85.681,85.7367,85.6333,85.6413,24900.0
2015-05-08 12:10:00,107.65,107.73,107.6,107.6,38400.0,85.6333,85.6969,85.5935,85.5935,38400.0
2015-05-08 12:20:00,107.6,107.62,107.48,107.54,72500.0,85.5935,85.6094,85.4981,85.5458,72500.0
2015-05-08 12:30:00,107.54,107.68,107.5,107.51,24500.0,85.5458,85.6572,85.514,85.5219,24500.0
2015-05-08 12:40:00,107.53,107.61,107.47,107.58,49900.0,85.5378,85.6015,85.4901,85.5776,49900.0
2015-05-08 12:50:00,107.59,107.68,107.56,107.57,31000.0,85.5856,85.6572,85.5617,85.5697,31000.0
2015-05-08 13:00:00,107.58,107.67,107.56,107.62,37400.0,85.5776,85.6492,85.5617,85.6094,37400.0
2015-05-08 13:10:00,107.62,107.82,107.59,107.81,40200.0,85.6094,85.7685,85.5856,85.7606,40200.0
2015-05-08 13:20:00,107.81,107.9,107.79,107.82,44300.0,85.7606,85.8322,85.7447,85.7685,44300.0
2015-05-08 13:30:00,107.82,107.9,107.77,107.82,56800.0,85.7685,85.8322,85.7288,85.7685,56800.0
2015-05-08 13:40:00,107.81,107.89,107.77,107.78,32700.0,85.7606,85.8242,85.7288,85.7367,32700.0
2015-05-08 13:50:00,107.77,107.84,107.6,107.64,76800.0,85.7288,85.7844,85.5935,85.6253,76800.0
2015-05-08 14:00:00,107.65,107.67,107.57,107.58,61800.0,85.6333,85.6492,85.5697,85.5776,61800.0
2015-05-08 14:10:00,107.58,107.61,107.49,107.49,74600.0,85.5776,85.6015,85.506,85.506,74600.0
2015-05-08 14:20:00,107.49,107.58,107.45,107.58,61900.0,85.506,85.5776,85.4742,85.5776,61900.0
2015-05-08 14:30:00,107.58,107.59,107.46,107.51,82400.0,85.5776,85.5856,85.4822,85.5219,82400.0
2015-05-08 14:40:00,107.51,107.53,107.41,107.43,55800.0,85.5219,85.5378,85.4424,85.4583,55800.0
2015-05-08 14:50:00,107.41,107.47,107.3,107.36,65900.0,85.4424,85.4901,85.3549,85.4026,65900.0
2015-05-08 15:00:00,107.38,107.45,107.28,107.38,85300.0,85.4185,85.4742,85.339,85.4185,85300.0
2015-05-08 15:10:00,107.37,107.52,107.37,107.43,69200.0,85.4106,85.5299,85.4106,85.4583,69200.0
2015-05-08 15:20:00,107.42,107.44,107.36,107.42,60200.0,85.4503,85.4662,85.4026,85.4503,60200.0
2015-05-08 15:30:00,107.43,107.52,107.42,107.47,97500.0,85.4583,85.5299,85.4503,85.4901,97500.0
2015-05-08 15:40:00,107.48,107.5,107.29,107.3,251800.0,85.4981,85.514,85.3469,85.3549,251800.0
2015-05-08 15:50:00,107.31,107.51,107.31,107.44,229300.0,85.3628,85.5219,85.3628,85.4662,229300.0
2015-05-11 09:30:00,107.22,108.0,107.06,107.34,98000.0,85.2912,85.9117,85.164,85.3867,98000.0
2015-05-11 09:40:00,107.41,107.84,107.36,107.8,99100.0,85.4424,85.7844,85.4026,85.7526,99100.0
2015-05-11 09:50:00,107.78,107.85,107.61,107.77,65100.0,85.7367,85.7924,85.6015,85.7288,65100.0
2015-05-11 10:00:00,107.76,107.93,107.74,107.86,80000.0,85.7208,85.856,85.7049,85.8003,80000.0
2015-05-11 10:10:00,107.82,107.87,107.58,107.64,70300.0,85.7685,85.8083,85.5776,85.6253,70300.0
2015-05-11 10:20:00,107.63,107.71,107.47,107.53,75600.0,85.6174,85.681,85.4901,85.5378,75600.0
2015-05-11 10:30:00,107.53,107.55,107.3,107.43,71700.0,85.5378,85.5537,85.3549,85.4583,71700.0
2015-05-11 10:40:00,107.43,107.61,107.39,107.46,45200.0,85.4583,85.6015,85.4265,85.4822,45200.0
2015-05-11 10:50:00,107.45,107.54,107.38,107.4,32000.0,85.4742,85.5458,85.4185,85.4344,32000.0
2015-05-11 11:00:00,107.4,107.4,107.11,107.15,53700.0,85.4344,85.4344,85.2037,85.2356,53700.0
2015-05-11 11:10:00,107.14,107.36,107.07,107.23,44600.0,85.2276,85.4026,85.1719,85.2992,44600.0
2015-05-11 11:20:00,107.23,107.46,107.16,107.4,47400.0,85.2992,85.4822,85.2435,85.4344,47400.0
2015-05-11 11:30:00,107.4,107.61,107.34,107.59,57400.0,85.4344,85.6015,85.3867,85.5856,57400.0
2015-05-11 11:40:00,107.58,107.62,107.42,107.49,94400.0,85.5776,85.6094,85.4503,85.506,94400.0
2015-05-11 11:50:00,107.48,107.57,107.37,107.37,40800.0,85.4981,85.5697,85.4106,85.4106,40800.0
2015-05-11 12:00:00,107.37,107.41,107.22,107.31,49900.0,85.4106,85.4424,85.2912,85.3628,49900.0
2015-05-11 12:10:00,107.3,107.31,107.16,107.21,45400.0,85.3549,85.3628,85.2435,85.2833,45400.0
2015-05-11 12:20:00,107.21,107.36,107.16,107.35,53500.0,85.2833,85.4026,85.2435,85.3947,53500.0
2015-05-11 12:30:00,107.35,107.47,107.32,107.45,45300.0,85.3947,85.4901,85.3708,85.4742,45300.0
2015-05-11 12:40:00,107.45,107.46,107.24,107.26,36100.0,85.4742,85.4822,85.3072,85.3231,36100.0
2015-05-11 12:50:00,107.27,107.41,107.27,107.32,48000.0,85.331,85.4424,85.331,85.3708,48000.0
2015-05-11 13:00:00,107.33,107.41,107.33,107.41,36900.0,85.3787,85.4424,85.3787,85.4424,36900.0
2015-05-11 13:10:00,107.4,107.47,107.36,107.45,42200.0,85.4344,85.4901,85.4026,85.4742,42200.0
2015-05-11 13:20:00,107.45,107.48,107.35,107.36,39400.0,85.4742,85.4981,85.3947,85.4026,39400.0
2015-05-11 13:30:00,107.36,107.46,107.35,107.43,54700.0,85.4026,85.4822,85.3947,85.4583,54700.0
2015-05-11 13:40:00,107.41,107.42,107.31,107.31,31800.0,85.4424,85.4503,85.3628,85.3628,31800.0
2015-05-11 13:50:00,107.31,107.46,107.29,107.32,33900.0,85.3628,85.4822,85.3469,85.3708,33900.0
2015-05-11 14:00:00,107.32,107.37,107.22,107.24,41800.0,85.3708,85.4106,85.2912,85.3072,41800.0
2015-05-11 14:10:00,107.24,107.27,107.08,107.09,73200.0,85.3072,85.331,85.1799,85.1878,73200.0
2015-05-11 14:20:00,107.09,107.24,107.04,107.18,59500.0,85.1878,85.3072,85.1481,85.2594,59500.0
2015-05-11 14:30:00,107.18,107.24,107.07,107.08,62600.0,85.2594,85.3072,85.1719,85.1799,62600.0
2015-05-11 14:40:00,107.08,107.1,107.0,107.03,96800.0,85.1799,85.1958,85.1162,85.1401,96800.0
2015-05-11 14:50:00,107.03,107.11,106.81,106.82,164400.0,85.1401,85.2037,84.9651,84.973,164400.0
2015-05-11 15:00:00,106.82,106.97,106.8,106.96,97500.0,84.973,85.0924,84.9571,85.0844,97500.0
2015-05-11 15:10:00,106.96,107.09,106.95,107.09,67100.0,85.0844,85.1878,85.0765,85.1878,67100.0
2015-05-11 15:20:00,107.08,107.09,106.96,107.05,103000.0,85.1799,85.1878,85.0844,85.156,103000.0
2015-05-11 15:30:00,107.04,107.06,106.91,106.98,138100.0,85.1481,85.164,85.0446,85.1003,138100.0
2015-05-11 15:40:00,106.98,107.02,106.84,106.89,218800.0,85.1003,85.1321,84.989,85.0287,218800.0
2015-05-11 15:50:00,106.89,106.91,106.68,106.71,382900.0,85.0287,85.0446,84.8617,84.8855,382900.0
2015-05-12 09:30:00,106.33,106.57,106.02,106.24,136500.0,84.5833,84.7742,84.3367,84.5117,136500.0
2015-05-12 09:40:00,106.22,106.26,105.97,106.16,127800.0,84.4958,84.5276,84.2969,84.448,127800.0
2015-05-12 09:50:00,106.14,106.41,105.97,105.99,155600.0,84.4321,84.6469,84.2969,84.3128,155600.0
2015-05-12 10:00:00,105.99,106.13,105.91,106.11,143200.0,84.3128,84.4242,84.2492,84.4083,143200.0
2015-05-12 10:10:00,106.11,106.17,105.77,105.81,83400.0,84.4083,84.456,84.1378,84.1696,83400.0
2015-05-12 10:20:00,105.81,105.98,105.76,105.78,96500.0,84.1696,84.3048,84.1298,84.1458,96500.0
2015-05-12 10:30:00,105.78,106.04,105.76,106.04,84500.0,84.1458,84.3526,84.1298,84.3526,84500.0
2015-05-12 10:40:00,106.07,106.13,105.94,105.94,107600.0,84.3764,84.4242,84.273,84.273,107600.0
2015-05-12 10:50:00,105.96,106.04,105.75,105.75,88800.0,84.2889,84.3526,84.1219,84.1219,88800.0
2015-05-12 11:00:00,105.78,106.12,105.74,106.09,141600.0,84.1458,84.4162,84.1139,84.3924,141600.0
2015-05-12 11:10:00,106.1,106.18,105.91,105.98,69600.0,84.4003,84.4639,84.2492,84.3048,69600.0
2015-05-12 11:20:00,105.98,106.04,105.91,105.97,102400.0,84.3048,84.3526,84.2492,84.2969,102400.0
2015-05-12 11:30:00,105.98,106.09,105.95,106.0,100900.0,84.3048,84.3924,84.281,84.3208,100900.0
2015-05-12 11:40:00,106.01,106.24,105.97,106.12,80200.0,84.3287,84.5117,84.2969,84.4162,80200.0
2015-05-12 11:50:00,106.11,106.2,106.05,106.07,38700.0,84.4083,84.4799,84.3605,84.3764,38700.0
2015-05-12 12:00:00,106.07,106.12,105.85,105.89,86600.0,84.3764,84.4162,84.2014,84.2333,86600.0
2015-05-12 12:10:00,105.88,105.9,105.82,105.85,67400.0,84.2253,84.2412,84.1776,84.2014,67400.0
2015-05-12 12:20:00,105.85,105.89,105.75,105.77,77200.0,84.2014,84.2333,84.1219,84.1378,77200.0
2015-05-12 12:30:00,105.77,105.97,105.74,105.97,62100.0,84.1378,84.2969,84.1139,84.2969,62100.0
2015-05-12 12:40:00,105.94,106.05,105.93,106.0,33100.0,84.273,84.3605,84.2651,84.3208,33100.0
2015-05-12 12:50:00,106.0,106.23,105.99,106.17,75900.0,84.3208,84.5037,84.3128,84.456,75900.0
2015-05-12 13:00:00,106.17,106.18,106.03,106.17,55300.0,84.456,84.4639,84.3446,84.456,55300.0
2015-05-12 13:10:00,106.17,106.27,106.07,106.09,42300.0,84.456,84.5355,84.3764,84.3924,42300.0
2015-05-12 13:20:00,106.11,106.25,106.1,106.13,42000.0,84.4083,84.5196,84.4003,84.4242,42000.0
2015-05-12 13:30:00,106.13,106.2,106.07,106.13,54500.0,84.4242,84.4799,84.3764,84.4242,54500.0
2015-05-12 13:40:00,106.13,106.17,106.06,106.07,35300.0,84.4242,84.456,84.3685,84.3764,35300.0
2015-05-12 13:50:00,106.07,106.19,105.98,106.16,48000.0,84.3764,84.4719,84.3048,84.448,48000.0
2015-05-12 14:00:00,106.16,106.31,106.15,106.24,54700.0,84.448,84.5674,84.4401,84.5117,54700.0
2015-05-12 14:10:00,106.26,106.29,106.1,106.22,91500.0,84.5276,84.5514,84.4003,84.4958,91500.0
2015-05-12 14:20:00,106.22,106.44,106.22,106.4,67700.0,84.4958,84.6708,84.4958,84.6389,67700.0
2015-05-12 14:30:00,106.41,106.62,106.38,106.57,90900.0,84.6469,84.814,84.623,84.7742,90900.0
2015-05-12 14:40:00,106.58,106.59,106.25,106.35,80500.0,84.7821,84.7901,84.5196,84.5992,80500.0
2015-05-12 14:50:00,106.34,106.39,106.16,106.25,77900.0,84.5912,84.631,84.448,84.5196,77900.0
2015-05-12 15:00:00,106.26,106.26,106.13,106.16,80700.0,84.5276,84.5276,84.4242,84.448,80700.0
2015-05-12 15:10:00,106.15,106.26,106.04,106.07,104000.0,84.4401,84.5276,84.3526,84.3764,104000.0
2015-05-12 15:20:00,106.07,106.15,105.96,106.0,144900.0,84.3764,84.4401,84.2889,84.3208,144900.0
2015-05-12 15:30:00,106.01,106.1,105.95,105.97,155700.0,84.3287,84.4003,84.281,84.2969,155700.0
2015-05-12 15:40:00,105.96,105.97,105.8,105.89,187600.0,84.2889,84.2969,84.1617,84.2333,187600.0
2015-05-12 15:50:00,105.89,105.97,105.75,105.78,352400.0,84.2333,84.2969,84.1219,84.1458,352400.0
2015-05-13 09:30:00,105.7,105.7,105.08,105.36,266200.0,84.0821,84.0821,83.5889,83.8117,266200.0
2015-05-13 09:40:00,105.36,105.7,105.21,105.25,144200.0,83.8117,84.0821,83.6923,83.7241,144200.0
2015-05-13 09:50:00,105.26,105.3,104.55,104.58,280600.0,83.7321,83.7639,83.1673,83.1912,280600.0
2015-05-13 10:00:00,104.59,104.61,104.22,104.24,253900.0,83.1991,83.215,82.9048,82.9207,253900.0
2015-05-13 10:10:00,104.22,104.22,103.8,103.82,365500.0,82.9048,82.9048,82.5707,82.5866,365500.0
2015-05-13 10:20:00,103.83,103.92,103.04,103.06,298300.0,82.5946,82.6662,81.9661,81.982,298300.0
2015-05-13 10:30:00,103.07,103.23,102.84,102.98,626400.0,81.99,82.1173,81.807,81.9184,626400.0
2015-05-13 10:40:00,102.97,103.18,102.69,102.72,331300.0,81.9105,82.0775,81.6877,81.7116,331300.0
2015-05-13 10:50:00,102.71,102.93,102.33,102.39,275800.0,81.7036,81.8786,81.4013,81.4491,275800.0
2015-05-13 11:00:00,102.36,102.53,101.97,101.98,438200.0,81.4252,81.5604,81.115,81.1229,438200.0
2015-05-13 11:10:00,102.0,102.43,101.95,102.36,254400.0,81.1388,81.4809,81.0991,81.4252,254400.0
2015-05-13 11:20:00,102.35,102.38,101.95,102.01,272900.0,81.4173,81.4411,81.0991,81.1468,272900.0
2015-05-13 11:30:00,102.01,102.22,101.96,102.2,228000.0,81.1468,81.3138,81.107,81.2979,228000.0
2015-05-13 11:40:00,102.2,102.34,102.15,102.19,266100.0,81.2979,81.4093,81.2582,81.29,266100.0
2015-05-13 11:50:00,102.2,102.2,102.01,102.03,245500.0,81.2979,81.2979,81.1468,81.1627,245500.0
2015-05-13 12:00:00,102.03,102.23,102.01,102.08,311400.0,81.1627,81.3218,81.1468,81.2025,311400.0
2015-05-13 12:10:00,102.06,102.15,102.0,102.08,209900.0,81.1866,81.2582,81.1388,81.2025,209900.0
2015-05-13 12:20:00,102.09,102.14,102.02,102.05,161400.0,81.2104,81.2502,81.1548,81.1786,161400.0
2015-05-13 12:30:00,102.04,102.41,102.02,102.23,245200.0,81.1707,81.465,81.1548,81.3218,245200.0
2015-05-13 12:40:00,102.23,102.35,102.14,102.29,120500.0,81.3218,81.4173,81.2502,81.3695,120500.0
2015-05-13 12:50:00,102.28,102.39,102.23,102.36,114200.0,81.3616,81.4491,81.3218,81.4252,114200.0
2015-05-13 13:00:00,102.37,102.56,102.31,102.48,173000.0,81.4332,81.5843,81.3854,81.5207,173000.0
2015-05-13 13:10:00,102.48,102.55,102.36,102.38,164800.0,81.5207,81.5764,81.4252,81.4411,164800.0
2015-05-13 13:20:00,102.38,102.4,102.26,102.34,110200.0,81.4411,81.457,81.3457,81.4093,110200.0
2015-05-13 13:30:00,102.34,102.37,102.08,102.08,112900.0,81.4093,81.4332,81.2025,81.2025,112900.0
2015-05-13 13:40:00,102.08,102.17,102.03,102.08,120600.0,81.2025,81.2741,81.1627,81.2025,120600.0
2015-05-13 13:50:00,102.08,102.28,102.02,102.21,162300.0,81.2025,81.3616,81.1548,81.3059,162300.0
2015-05-13 14:00:00,102.21,102.35,102.19,102.27,105100.0,81.3059,81.4173,81.29,81.3536,105100.0
2015-05-13 14:10:00,102.27,102.39,102.21,102.3,346000.0,81.3536,81.4491,81.3059,81.3775,346000.0
2015-05-13 14:20:00,102.29,102.5,102.26,102.41,211200.0,81.3695,81.5366,81.3457,81.465,211200.0
2015-05-13 14:30:00,102.4,102.55,102.33,102.49,174300.0,81.457,81.5764,81.4013,81.5286,174300.0
2015-05-13 14:40:00,102.48,102.56,102.41,102.5,120000.0,81.5207,81.5843,81.465,81.5366,120000.0
2015-05-13 14:50:00,102.5,102.52,102.25,102.35,133000.0,81.5366,81.5525,81.3377,81.4173,133000.0
2015-05-13 15:00:00,102.36,102.44,102.33,102.33,145500.0,81.4252,81.4889,81.4013,81.4013,145500.0
2015-05-13 15:10:00,102.33,102.53,102.32,102.51,203600.0,81.4013,81.5604,81.3934,81.5445,203600.0
2015-05-13 15:20:00,102.5,102.55,102.37,102.48,516200.0,81.5366,81.5764,81.4332,81.5207,516200.0
2015-05-13 15:30:00,102.48,102.48,102.27,102.33,201700.0,81.5207,81.5207,81.3536,81.4013,201700.0
2015-05-13 15:40:00,102.34,102.52,102.31,102.41,666800.0,81.4093,81.5525,81.3854,81.465,666800.0
2015-05-13 15:50:00,102.41,102.51,102.36,102.42,773400.0,81.465,81.5445,81.4252,81.4729,773400.0
2015-05-14 09:30:00,102.19,102.19,100.9,101.1,923600.0,81.29,81.29,80.2638,80.4229,923600.0
2015-05-14 09:40:00,101.14,101.45,101.03,101.22,653800.0,80.4547,80.7013,80.3672,80.5184,653800.0
2015-05-14 09:50:00,101.21,101.88,100.97,101.85,721100.0,80.5104,81.0434,80.3195,81.0195,721100.0
2015-05-14 10:00:00,101.86,102.34,101.78,102.04,512600.0,81.0275,81.4093,80.9638,81.1707,512600.0
2015-05-14 10:10:00,102.05,102.31,101.98,102.2,313900.0,81.1786,81.3854,81.1229,81.2979,313900.0
2015-05-14 10:20:00,102.21,102.48,102.18,102.37,421300.0,81.3059,81.5207,81.282,81.4332,421300.0
2015-05-14 10:30:00,102.4,102.43,102.08,102.15,228600.0,81.457,81.4809,81.2025,81.2582,228600.0
2015-05-14 10:40:00,102.15,102.25,102.01,102.02,104400.0,81.2582,81.3377,81.1468,81.1548,104400.0
2015-05-14 10:50:00,102.01,102.01,101.64,101.72,216900.0,81.1468,81.1468,80.8525,80.9161,216900.0
2015-05-14 11:00:00,101.72,101.77,101.57,101.72,183100.0,80.9161,80.9559,80.7968,80.9161,183100.0
2015-05-14 11:10:00,101.72,101.96,101.72,101.86,445400.0,80.9161,81.107,80.9161,81.0275,445400.0
2015-05-14 11:20:00,101.86,102.0,101.84,102.0,206100.0,81.0275,81.1388,81.0116,81.1388,206100.0
2015-05-14 11:30:00,102.0,102.15,101.9,102.01,221000.0,81.1388,81.2582,81.0593,81.1468,221000.0
2015-05-14 11:40:00,102.01,102.08,101.87,101.98,164600.0,81.1468,81.2025,81.0354,81.1229,164600.0
2015-05-14 11:50:00,101.98,102.29,101.96,102.26,123400.0,81.1229,81.3695,81.107,81.3457,123400.0
2015-05-14 12:00:00,102.26,102.3,102.1,102.18,107900.0,81.3457,81.3775,81.2184,81.282,107900.0
2015-05-14 12:10:00,102.17,102.62,102.11,102.61,164200.0,81.2741,81.632,81.2263,81.6241,164200.0
2015-05-14 12:20:00,102.61,102.84,102.41,102.43,163900.0,81.6241,81.807,81.465,81.4809,163900.0
2015-05-14 12:30:00,102.43,102.46,102.06,102.06,69500.0,81.4809,81.5048,81.1866,81.1866,69500.0
2015-05-14 12:40:00,102.06,102.12,102.0,102.08,77300.0,81.1866,81.2343,81.1388,81.2025,77300.0
2015-05-14 12:50:00,102.08,102.17,102.01,102.04,96500.0,81.2025,81.2741,81.1468,81.1707,96500.0
2015-05-14 13:00:00,102.06,102.07,101.9,101.94,224500.0,81.1866,81.1945,81.0593,81.0911,224500.0
2015-05-14 13:10:00,101.94,102.15,101.93,102.11,139700.0,81.0911,81.2582,81.0832,81.2263,139700.0
2015-05-14 13:20:00,102.1,102.49,102.1,102.45,168700.0,81.2184,81.5286,81.2184,81.4968,168700.0
2015-05-14 13:30:00,102.44,102.72,102.43,102.57,267300.0,81.4889,81.7116,81.4809,81.5923,267300.0
2015-05-14 13:40:00,102.57,102.61,102.4,102.45,91700.0,81.5923,81.6241,81.457,81.4968,91700.0
2015-05-14 13:50:00,102.45,102.61,102.4,102.58,114300.0,81.4968,81.6241,81.457,81.6002,114300.0
2015-05-14 14:00:00,102.58,102.58,102.19,102.25,418900.0,81.6002,81.6002,81.29,81.3377,418900.0
2015-05-14 14:10:00,102.26,102.36,102.18,102.25,136200.0,81.3457,81.4252,81.282,81.3377,136200.0
2015-05-14 14:20:00,102.25,102.5,102.25,102.34,137800.0,81.3377,81.5366,81.3377,81.4093,137800.0
2015-05-14 14:30:00,102.33,102.39,102.24,102.32,267200.0,81.4013,81.4491,81.3298,81.3934,267200.0
2015-05-14 14:40:00,102.31,102.35,102.2,102.27,148100.0,81.3854,81.4173,81.2979,81.3536,148100.0
2015-05-14 14:50:00,102.26,102.3,102.21,102.25,242600.0,81.3457,81.3775,81.3059,81.3377,242600.0
2015-05-14 15:00:00,102.25,102.27,102.18,102.27,154500.0,81.3377,81.3536,81.282,81.3536,154500.0
2015-05-14 15:10:00,102.26,102.41,102.21,102.21,277200.0,81.3457,81.465,81.3059,81.3059,277200.0
2015-05-14 15:20:00,102.21,102.22,102.07,102.12,188600.0,81.3059,81.3138,81.1945,81.2343,188600.0
2015-05-14 15:30:00,102.13,102.18,101.96,102.0,284500.0,81.2423,81.282,81.107,81.1388,284500.0
2015-05-14 15:40:00,102.0,102.02,101.94,102.01,319900.0,81.1388,81.1548,81.0911,81.1468,319900.0
2015-05-14 15:50:00,102.01,102.08,101.98,102.05,432500.0,81.1468,81.2025,81.1229,81.1786,432500.0
2015-05-15 09:30:00,102.95,103.02,102.52,102.63,390800.0,81.8945,81.9502,81.5525,81.64,390800.0
2015-05-15 09:40:00,102.55,102.9,102.54,102.84,106900.0,81.5764,81.8548,81.5684,81.807,106900.0
2015-05-15 09:50:00,102.84,102.91,102.36,102.6,124500.0,81.807,81.8627,81.4252,81.6161,124500.0
2015-05-15 10:00:00,102.6,102.6,102.32,102.42,99200.0,81.6161,81.6161,81.3934,81.4729,99200.0
2015-05-15 10:10:00,102.42,102.73,102.42,102.73,218900.0,81.4729,81.7195,81.4729,81.7195,218900.0
2015-05-15 10:20:00,102.73,102.92,102.62,102.84,171700.0,81.7195,81.8707,81.632,81.807,171700.0
2015-05-15 10:30:00,102.85,103.17,102.69,103.14,312000.0,81.815,82.0696,81.6877,82.0457,312000.0
2015-05-15 10:40:00,103.14,103.29,102.94,103.24,404600.0,82.0457,82.165,81.8866,82.1252,404600.0
2015-05-15 10:50:00,103.22,103.48,103.1,103.47,154800.0,82.1093,82.3162,82.0139,82.3082,154800.0
2015-05-15 11:00:00,103.46,103.64,103.31,103.61,246900.0,82.3002,82.4434,82.1809,82.4196,246900.0
2015-05-15 11:10:00,103.6,103.81,103.59,103.64,311200.0,82.4116,82.5787,82.4037,82.4434,311200.0
2015-05-15 11:20:00,103.62,103.7,103.44,103.46,106500.0,82.4275,82.4912,82.2843,82.3002,106500.0
2015-05-15 11:30:00,103.43,103.58,103.35,103.5,132900.0,82.2764,82.3957,82.2127,82.3321,132900.0
2015-05-15 11:40:00,103.5,103.63,103.42,103.42,116500.0,82.3321,82.4355,82.2684,82.2684,116500.0
2015-05-15 11:50:00,103.41,103.57,103.36,103.57,120400.0,82.2605,82.3877,82.2207,82.3877,120400.0
2015-05-15 12:00:00,103.56,103.61,103.5,103.5,62700.0,82.3798,82.4196,82.3321,82.3321,62700.0
2015-05-15 12:10:00,103.5,103.5,103.18,103.19,90300.0,82.3321,82.3321,82.0775,82.0855,90300.0
2015-05-15 12:20:00,103.18,103.32,103.17,103.28,44900.0,82.0775,82.1889,82.0696,82.1571,44900.0
2015-05-15 12:30:00,103.27,103.35,103.25,103.34,94700.0,82.1491,82.2127,82.1332,82.2048,94700.0
2015-05-15 12:40:00,103.34,103.54,103.33,103.48,124800.0,82.2048,82.3639,82.1968,82.3162,124800.0
2015-05-15 12:50:00,103.48,103.52,103.4,103.42,55100.0,82.3162,82.348,82.2525,82.2684,55100.0
2015-05-15 13:00:00,103.43,103.56,103.43,103.48,55700.0,82.2764,82.3798,82.2764,82.3162,55700.0
2015-05-15 13:10:00,103.47,103.49,103.41,103.43,62000.0,82.3082,82.3241,82.2605,82.2764,62000.0
2015-05-15 13:20:00,103.42,103.6,103.42,103.59,102800.0,82.2684,82.4116,82.2684,82.4037,102800.0
2015-05-15 13:30:00,103.59,103.62,103.45,103.46,106100.0,82.4037,82.4275,82.2923,82.3002,106100.0
2015-05-15 13:40:00,103.45,103.54,103.41,103.54,53000.0,82.2923,82.3639,82.2605,82.3639,53000.0
2015-05-15 13:50:00,103.53,103.61,103.44,103.47,51400.0,82.3559,82.4196,82.2843,82.3082,51400.0
2015-05-15 14:00:00,103.47,103.54,103.38,103.44,92500.0,82.3082,82.3639,82.2366,82.2843,92500.0
2015-05-15 14:10:00,103.44,103.53,103.43,103.47,72000.0,82.2843,82.3559,82.2764,82.3082,72000.0
2015-05-15 14:20:00,103.47,103.52,103.44,103.48,51900.0,82.3082,82.348,82.2843,82.3162,51900.0
2015-05-15 14:30:00,103.49,103.61,103.47,103.51,204000.0,82.3241,82.4196,82.3082,82.34,204000.0
2015-05-15 14:40:00,103.5,103.54,103.49,103.52,58600.0,82.3321,82.3639,82.3241,82.348,58600.0
2015-05-15 14:50:00,103.52,103.65,103.51,103.57,117900.0,82.348,82.4514,82.34,82.3877,117900.0
2015-05-15 15:00:00,103.57,103.64,103.48,103.5,85100.0,82.3877,82.4434,82.3162,82.3321,85100.0
2015-05-15 15:10:00,103.5,103.55,103.44,103.47,89300.0,82.3321,82.3718,82.2843,82.3082,89300.0
2015-05-15 15:20:00,103.47,103.62,103.46,103.6,151500.0,82.3082,82.4275,82.3002,82.4116,151500.0
2015-05-15 15:30:00,103.59,103.73,103.53,103.73,185000.0,82.4037,82.515,82.3559,82.515,185000.0
2015-05-15 15:40:00,103.73,103.74,103.5,103.62,203500.0,82.515,82.523,82.3321,82.4275,203500.0
2015-05-15 15:50:00,103.63,103.88,103.58,103.83,396600.0,82.4355,82.6343,82.3957,82.5946,396600.0
2015-05-18 09:30:00,103.3,103.68,103.13,103.29,193100.0,82.173,82.4752,82.0377,82.165,193100.0
2015-05-18 09:40:00,103.3,103.45,103.07,103.45,106600.0,82.173,82.2923,81.99,82.2923,106600.0
2015-05-18 09:50:00,103.51,103.76,103.42,103.65,98200.0,82.34,82.5389,82.2684,82.4514,98200.0
2015-05-18 10:00:00,103.67,103.75,103.51,103.56,74800.0,82.4673,82.5309,82.34,82.3798,74800.0
2015-05-18 10:10:00,103.54,103.66,103.52,103.6,80500.0,82.3639,82.4593,82.348,82.4116,80500.0
2015-05-18 10:20:00,103.6,103.69,103.44,103.48,100000.0,82.4116,82.4832,82.2843,82.3162,100000.0
2015-05-18 10:30:00,103.48,103.55,103.29,103.34,69100.0,82.3162,82.3718,82.165,82.2048,69100.0
2015-05-18 10:40:00,103.33,103.64,103.25,103.5,64200.0,82.1968,82.4434,82.1332,82.3321,64200.0
2015-05-18 10:50:00,103.49,103.61,103.41,103.51,62900.0,82.3241,82.4196,82.2605,82.34,62900.0
2015-05-18 11:00:00,103.51,103.52,103.39,103.45,48900.0,82.34,82.348,82.2446,82.2923,48900.0
2015-05-18 11:10:00,103.46,103.59,103.39,103.47,118100.0,82.3002,82.4037,82.2446,82.3082,118100.0
2015-05-18 11:20:00,103.49,103.53,103.37,103.41,69000.0,82.3241,82.3559,82.2286,82.2605,69000.0
2015-05-18 11:30:00,103.41,103.54,103.41,103.49,88900.0,82.2605,82.3639,82.2605,82.3241,88900.0
2015-05-18 11:40:00,103.49,103.65,103.45,103.46,49200.0,82.3241,82.4514,82.2923,82.3002,49200.0
2015-05-18 11:50:00,103.46,103.59,103.45,103.48,58000.0,82.3002,82.4037,82.2923,82.3162,58000.0
2015-05-18 12:00:00,103.49,103.58,103.37,103.39,53300.0,82.3241,82.3957,82.2286,82.2446,53300.0
2015-05-18 12:10:00,103.39,103.57,103.34,103.57,66600.0,82.2446,82.3877,82.2048,82.3877,66600.0
2015-05-18 12:20:00,103.57,103.58,103.45,103.51,118600.0,82.3877,82.3957,82.2923,82.34,118600.0
2015-05-18 12:30:00,103.52,103.54,103.43,103.51,107000.0,82.348,82.3639,82.2764,82.34,107000.0
2015-05-18 12:40:00,103.51,103.61,103.46,103.59,190500.0,82.34,82.4196,82.3002,82.4037,190500.0
2015-05-18 12:50:00,103.59,103.71,103.55,103.68,80500.0,82.4037,82.4991,82.3718,82.4752,80500.0
2015-05-18 13:00:00,103.69,103.73,103.63,103.68,157200.0,82.4832,82.515,82.4355,82.4752,157200.0
2015-05-18 13:10:00,103.67,103.79,103.64,103.66,119600.0,82.4673,82.5627,82.4434,82.4593,119600.0
2015-05-18 13:20:00,103.66,103.69,103.65,103.66,35600.0,82.4593,82.4832,82.4514,82.4593,35600.0
2015-05-18 13:30:00,103.66,103.77,103.65,103.67,47900.0,82.4593,82.5468,82.4514,82.4673,47900.0
2015-05-18 13:40:00,103.67,103.69,103.59,103.6,99700.0,82.4673,82.4832,82.4037,82.4116,99700.0
2015-05-18 13:50:00,103.61,103.68,103.59,103.67,46800.0,82.4196,82.4752,82.4037,82.4673,46800.0
2015-05-18 14:00:00,103.67,103.76,103.64,103.65,53400.0,82.4673,82.5389,82.4434,82.4514,53400.0
2015-05-18 14:10:00,103.64,103.68,103.59,103.63,41500.0,82.4434,82.4752,82.4037,82.4355,41500.0
2015-05-18 14:20:00,103.62,103.72,103.59,103.72,58300.0,82.4275,82.5071,82.4037,82.5071,58300.0
2015-05-18 14:30:00,103.72,103.72,103.65,103.67,58200.0,82.5071,82.5071,82.4514,82.4673,58200.0
2015-05-18 14:40:00,103.68,103.73,103.67,103.73,64400.0,82.4752,82.515,82.4673,82.515,64400.0
2015-05-18 14:50:00,103.73,103.93,103.72,103.88,84000.0,82.515,82.6741,82.5071,82.6343,84000.0
2015-05-18 15:00:00,103.87,103.96,103.72,103.81,120100.0,82.6264,82.698,82.5071,82.5787,120100.0
2015-05-18 15:10:00,103.82,103.87,103.8,103.84,110600.0,82.5866,82.6264,82.5707,82.6025,110600.0
2015-05-18 15:20:00,103.85,104.1,103.81,104.02,219300.0,82.6105,82.8093,82.5787,82.7457,219300.0
2015-05-18 15:30:00,104.01,104.08,103.96,104.06,134400.0,82.7378,82.7934,82.698,82.7775,134400.0
2015-05-18 15:40:00,104.07,104.37,104.04,104.17,264600.0,82.7855,83.0241,82.7616,82.865,264600.0
2015-05-18 15:50:00,104.18,104.19,103.93,103.94,185500.0,82.873,82.8809,82.6741,82.6821,185500.0
2015-05-19 09:30:00,104.33,104.36,103.78,103.87,169600.0,82.9923,83.0162,82.5548,82.6264,169600.0
2015-05-19 09:40:00,103.86,103.96,103.61,103.89,245600.0,82.6184,82.698,82.4196,82.6423,245600.0
2015-05-19 09:50:00,103.9,104.02,103.86,103.93,219300.0,82.6503,82.7457,82.6184,82.6741,219300.0
2015-05-19 10:00:00,103.94,104.05,103.89,103.99,78700.0,82.6821,82.7696,82.6423,82.7218,78700.0
2015-05-19 10:10:00,104.0,104.02,103.9,103.98,78500.0,82.7298,82.7457,82.6503,82.7139,78500.0
2015-05-19 10:20:00,103.97,104.0,103.92,104.0,94000.0,82.7059,82.7298,82.6662,82.7298,94000.0
2015-05-19 10:30:00,103.98,104.02,103.94,103.99,100100.0,82.7139,82.7457,82.6821,82.7218,100100.0
2015-05-19 10:40:00,103.99,104.0,103.85,103.9,165600.0,82.7218,82.7298,82.6105,82.6503,165600.0
2015-05-19 10:50:00,103.9,103.94,103.78,103.93,147500.0,82.6503,82.6821,82.5548,82.6741,147500.0
2015-05-19 11:00:00,103.92,104.03,103.92,103.98,90200.0,82.6662,82.7537,82.6662,82.7139,90200.0
2015-05-19 11:10:00,103.97,104.02,103.91,103.97,100400.0,82.7059,82.7457,82.6582,82.7059,100400.0
2015-05-19 11:20:00,103.98,104.03,103.95,104.0,84300.0,82.7139,82.7537,82.69,82.7298,84300.0
2015-05-19 11:30:00,104.0,104.02,103.95,104.0,88400.0,82.7298,82.7457,82.69,82.7298,88400.0
2015-05-19 11:40:00,103.99,104.04,103.95,104.0,76200.0,82.7218,82.7616,82.69,82.7298,76200.0
2015-05-19 11:50:00,104.01,104.06,103.96,104.02,66300.0,82.7378,82.7775,82.698,82.7457,66300.0
2015-05-19 12:00:00,104.02,104.09,103.99,104.04,46900.0,82.7457,82.8014,82.7218,82.7616,46900.0
2015-05-19 12:10:00,104.04,104.04,103.96,104.0,69100.0,82.7616,82.7616,82.698,82.7298,69100.0
2015-05-19 12:20:00,103.98,104.01,103.95,103.97,70700.0,82.7139,82.7378,82.69,82.7059,70700.0
2015-05-19 12:30:00,103.97,104.08,103.97,104.07,54300.0,82.7059,82.7934,82.7059,82.7855,54300.0
2015-05-19 12:40:00,104.09,104.09,103.98,104.06,64800.0,82.8014,82.8014,82.7139,82.7775,64800.0
2015-05-19 12:50:00,104.05,104.15,104.05,104.07,82200.0,82.7696,82.8491,82.7696,82.7855,82200.0
2015-05-19 13:00:00,104.07,104.1,104.04,104.05,50700.0,82.7855,82.8093,82.7616,82.7696,50700.0
2015-05-19 13:10:00,104.05,104.1,103.93,104.1,89100.0,82.7696,82.8093,82.6741,82.8093,89100.0
2015-05-19 13:20:00,104.1,104.23,104.08,104.15,75300.0,82.8093,82.9128,82.7934,82.8491,75300.0
2015-05-19 13:30:00,104.14,104.3,104.11,104.29,62300.0,82.8412,82.9684,82.8173,82.9605,62300.0
2015-05-19 13:40:00,104.29,104.3,104.18,104.23,77000.0,82.9605,82.9684,82.873,82.9128,77000.0
2015-05-19 13:50:00,104.24,104.3,104.17,104.26,106500.0,82.9207,82.9684,82.865,82.9366,106500.0
2015-05-19 14:00:00,104.27,104.27,104.14,104.18,59600.0,82.9446,82.9446,82.8412,82.873,59600.0
2015-05-19 14:10:00,104.17,104.23,104.13,104.17,90100.0,82.865,82.9128,82.8332,82.865,90100.0
2015-05-19 14:20:00,104.18,104.2,104.14,104.16,61600.0,82.873,82.8889,82.8412,82.8571,61600.0
2015-05-19 14:30:00,104.15,104.2,104.08,104.14,199100.0,82.8491,82.8889,82.7934,82.8412,199100.0
2015-05-19 14:40:00,104.12,104.19,104.09,104.18,77900.0,82.8253,82.8809,82.8014,82.873,77900.0
2015-05-19 14:50:00,104.18,104.26,104.17,104.2,64400.0,82.873,82.9366,82.865,82.8889,64400.0
2015-05-19 15:00:00,104.21,104.25,104.04,104.06,119900.0,82.8968,82.9287,82.7616,82.7775,119900.0
2015-05-19 15:10:00,104.07,104.13,103.95,104.06,132500.0,82.7855,82.8332,82.69,82.7775,132500.0
2015-05-19 15:20:00,104.06,104.11,103.98,104.04,129100.0,82.7775,82.8173,82.7139,82.7616,129100.0
2015-05-19 15:30:00,104.04,104.1,103.98,104.02,245000.0,82.7616,82.8093,82.7139,82.7457,245000.0
2015-05-19 15:40:00,104.01,104.05,103.97,104.0,194800.0,82.7378,82.7696,82.7059,82.7298,194800.0
2015-05-19 15:50:00,104.01,104.07,103.9,104.02,236500.0,82.7378,82.7855,82.6503,82.7457,236500.0
2015-05-20 09:30:00,103.68,103.92,103.32,103.7,233200.0,82.4752,82.6662,82.1889,82.4912,233200.0
2015-05-20 09:40:00,103.7,103.75,103.5,103.65,224400.0,82.4912,82.5309,82.3321,82.4514,224400.0
2015-05-20 09:50:00,103.65,103.79,103.62,103.63,165000.0,82.4514,82.5627,82.4275,82.4355,165000.0
2015-05-20 10:00:00,103.63,103.99,103.61,103.85,181500.0,82.4355,82.7218,82.4196,82.6105,181500.0
2015-05-20 10:10:00,103.84,103.92,103.53,103.54,288000.0,82.6025,82.6662,82.3559,82.3639,288000.0
2015-05-20 10:20:00,103.52,103.7,103.26,103.6,186200.0,82.348,82.4912,82.1411,82.4116,186200.0
2015-05-20 10:30:00,103.6,103.77,103.55,103.62,170300.0,82.4116,82.5468,82.3718,82.4275,170300.0
2015-05-20 10:40:00,103.63,103.63,103.36,103.56,155300.0,82.4355,82.4355,82.2207,82.3798,155300.0
2015-05-20 10:50:00,103.57,103.63,103.43,103.46,102300.0,82.3877,82.4355,82.2764,82.3002,102300.0
2015-05-20 11:00:00,103.46,103.49,103.13,103.36,90300.0,82.3002,82.3241,82.0377,82.2207,90300.0
2015-05-20 11:10:00,103.36,103.47,103.21,103.31,275800.0,82.2207,82.3082,82.1014,82.1809,275800.0
2015-05-20 11:20:00,103.32,103.41,103.03,103.06,79000.0,82.1889,82.2605,81.9582,81.982,79000.0
2015-05-20 11:30:00,103.07,103.14,102.75,102.79,109600.0,81.99,82.0457,81.7355,81.7673,109600.0
2015-05-20 11:40:00,102.78,102.93,102.76,102.85,85400.0,81.7593,81.8786,81.7434,81.815,85400.0
2015-05-20 11:50:00,102.83,102.85,102.53,102.53,115500.0,81.7991,81.815,81.5604,81.5604,115500.0
2015-05-20 12:00:00,102.52,102.57,102.15,102.55,209400.0,81.5525,81.5923,81.2582,81.5764,209400.0
2015-05-20 12:10:00,102.55,102.77,102.52,102.73,101800.0,81.5764,81.7514,81.5525,81.7195,101800.0
2015-05-20 12:20:00,102.73,102.83,102.65,102.68,58200.0,81.7195,81.7991,81.6559,81.6798,58200.0
2015-05-20 12:30:00,102.68,102.75,102.63,102.7,88100.0,81.6798,81.7355,81.64,81.6957,88100.0
2015-05-20 12:40:00,102.69,102.75,102.63,102.71,87400.0,81.6877,81.7355,81.64,81.7036,87400.0
2015-05-20 12:50:00,102.71,102.88,102.68,102.78,87000.0,81.7036,81.8389,81.6798,81.7593,87000.0
2015-05-20 13:00:00,102.8,102.88,102.71,102.76,165800.0,81.7752,81.8389,81.7036,81.7434,165800.0
2015-05-20 13:10:00,102.76,102.85,102.66,102.84,146700.0,81.7434,81.815,81.6639,81.807,146700.0
2015-05-20 13:20:00,102.82,102.96,102.8,102.88,155600.0,81.7911,81.9025,81.7752,81.8389,155600.0
2015-05-20 13:30:00,102.89,103.08,102.84,103.05,222000.0,81.8468,81.998,81.807,81.9741,222000.0
2015-05-20 13:40:00,103.06,103.21,103.05,103.16,255400.0,81.982,82.1014,81.9741,82.0616,255400.0
2015-05-20 13:50:00,103.17,103.35,103.1,103.3,140200.0,82.0696,82.2127,82.0139,82.173,140200.0
2015-05-20 14:00:00,103.27,103.48,103.22,103.35,110300.0,82.1491,82.3162,82.1093,82.2127,110300.0
2015-05-20 14:10:00,103.35,103.57,103.31,103.5,276500.0,82.2127,82.3877,82.1809,82.3321,276500.0
2015-05-20 14:20:00,103.48,103.54,103.4,103.45,52000.0,82.3162,82.3639,82.2525,82.2923,52000.0
2015-05-20 14:30:00,103.46,103.47,103.07,103.19,105800.0,82.3002,82.3082,81.99,82.0855,105800.0
2015-05-20 14:40:00,103.19,103.33,103.01,103.1,270100.0,82.0855,82.1968,81.9423,82.0139,270100.0
2015-05-20 14:50:00,103.1,103.25,103.08,103.24,55300.0,82.0139,82.1332,81.998,82.1252,55300.0
2015-05-20 15:00:00,103.24,103.25,103.05,103.13,130500.0,82.1252,82.1332,81.9741,82.0377,130500.0
2015-05-20 15:10:00,103.13,103.14,102.93,103.0,139600.0,82.0377,82.0457,81.8786,81.9343,139600.0
2015-05-20 15:20:00,103.0,103.15,102.95,103.15,173900.0,81.9343,82.0536,81.8945,82.0536,173900.0
2015-05-20 15:30:00,103.15,103.15,103.02,103.03,147100.0,82.0536,82.0536,81.9502,81.9582,147100.0
2015-05-20 15:40:00,103.03,103.25,102.99,103.18,265300.0,81.9582,82.1332,81.9264,82.0775,265300.0
2015-05-20 15:50:00,103.19,103.33,103.07,103.31,459000.0,82.0855,82.1968,81.99,82.1809,459000.0
2015-05-21 09:30:00,102.99,103.73,102.62,103.73,324600.0,81.9264,82.515,81.632,82.515,324600.0
2015-05-21 09:40:00,103.64,104.32,103.64,103.83,315600.0,82.4434,82.9844,82.4434,82.5946,315600.0
2015-05-21 09:50:00,103.8,104.11,103.71,103.89,93400.0,82.5707,82.8173,82.4991,82.6423,93400.0
2015-05-21 10:00:00,103.9,104.22,103.84,104.2,86000.0,82.6503,82.9048,82.6025,82.8889,86000.0
2015-05-21 10:10:00,104.21,104.53,104.16,104.4,121000.0,82.8968,83.1514,82.8571,83.048,121000.0
2015-05-21 10:20:00,104.41,104.74,104.35,104.73,159900.0,83.0559,83.3185,83.0082,83.3105,159900.0
2015-05-21 10:30:00,104.73,104.75,104.5,104.64,115300.0,83.3105,83.3264,83.1275,83.2389,115300.0
2015-05-21 10:40:00,104.64,104.89,104.63,104.89,163200.0,83.2389,83.4378,83.231,83.4378,163200.0
2015-05-21 10:50:00,104.89,105.04,104.89,104.9,188400.0,83.4378,83.5571,83.4378,83.4457,188400.0
2015-05-21 11:00:00,104.89,104.9,104.61,104.63,105500.0,83.4378,83.4457,83.215,83.231,105500.0
2015-05-21 11:10:00,104.64,105.07,104.6,105.05,257500.0,83.2389,83.581,83.2071,83.5651,257500.0
2015-05-21 11:20:00,105.04,105.25,104.91,104.91,107800.0,83.5571,83.7241,83.4537,83.4537,107800.0
2015-05-21 11:30:00,104.91,105.26,104.91,105.18,126300.0,83.4537,83.7321,83.4537,83.6685,126300.0
2015-05-21 11:40:00,105.17,105.29,105.09,105.27,67800.0,83.6605,83.756,83.5969,83.7401,67800.0
2015-05-21 11:50:00,105.27,105.58,105.23,105.41,151900.0,83.7401,83.9867,83.7082,83.8514,151900.0
2015-05-21 12:00:00,105.41,105.65,105.33,105.59,135700.0,83.8514,84.0423,83.7878,83.9946,135700.0
2015-05-21 12:10:00,105.58,105.59,105.44,105.51,66000.0,83.9867,83.9946,83.8753,83.931,66000.0
2015-05-21 12:20:00,105.5,105.63,105.4,105.52,53800.0,83.923,84.0264,83.8435,83.9389,53800.0
2015-05-21 12:30:00,105.53,105.6,105.23,105.23,46100.0,83.9469,84.0026,83.7082,83.7082,46100.0
2015-05-21 12:40:00,105.22,105.26,105.02,105.16,61400.0,83.7003,83.7321,83.5412,83.6526,61400.0
2015-05-21 12:50:00,105.15,105.44,105.07,105.39,86500.0,83.6446,83.8753,83.581,83.8355,86500.0
2015-05-21 13:00:00,105.38,105.56,105.26,105.54,63900.0,83.8276,83.9707,83.7321,83.9548,63900.0
2015-05-21 13:10:00,105.55,105.59,105.42,105.49,80500.0,83.9628,83.9946,83.8594,83.9151,80500.0
2015-05-21 13:20:00,105.49,105.5,105.3,105.3,81000.0,83.9151,83.923,83.7639,83.7639,81000.0
2015-05-21 13:30:00,105.3,105.34,105.2,105.3,71300.0,83.7639,83.7957,83.6844,83.7639,71300.0
2015-05-21 13:40:00,105.3,105.3,104.99,105.01,72200.0,83.7639,83.7639,83.5173,83.5332,72200.0
2015-05-21 13:50:00,105.0,105.02,104.74,104.75,142600.0,83.5253,83.5412,83.3185,83.3264,142600.0
2015-05-21 14:00:00,104.73,104.87,104.71,104.78,72400.0,83.3105,83.4219,83.2946,83.3503,72400.0
2015-05-21 14:10:00,104.78,105.14,104.77,105.11,54900.0,83.3503,83.6366,83.3423,83.6128,54900.0
2015-05-21 14:20:00,105.11,105.18,104.99,105.09,99600.0,83.6128,83.6685,83.5173,83.5969,99600.0
2015-05-21 14:30:00,105.07,105.25,105.0,105.14,60300.0,83.581,83.7241,83.5253,83.6366,60300.0
2015-05-21 14:40:00,105.13,105.18,105.07,105.11,104700.0,83.6287,83.6685,83.581,83.6128,104700.0
2015-05-21 14:50:00,105.1,105.18,104.99,105.17,109800.0,83.6048,83.6685,83.5173,83.6605,109800.0
2015-05-21 15:00:00,105.18,105.19,104.98,105.1,124400.0,83.6685,83.6764,83.5094,83.6048,124400.0
2015-05-21 15:10:00,105.1,105.11,104.93,105.0,117900.0,83.6048,83.6128,83.4696,83.5253,117900.0
2015-05-21 15:20:00,105.0,105.1,104.96,105.06,113800.0,83.5253,83.6048,83.4935,83.573,113800.0
2015-05-21 15:30:00,105.05,105.07,104.94,105.01,106200.0,83.5651,83.581,83.4775,83.5332,106200.0
2015-05-21 15:40:00,105.01,105.19,104.99,104.99,257400.0,83.5332,83.6764,83.5173,83.5173,257400.0
2015-05-21 15:50:00,104.99,105.06,104.9,104.98,416800.0,83.5173,83.573,83.4457,83.5094,416800.0
2015-05-22 09:30:00,104.57,104.67,104.04,104.64,173600.0,83.1832,83.2628,82.7616,83.2389,173600.0
2015-05-22 09:40:00,104.69,104.8,104.38,104.64,91200.0,83.2787,83.3662,83.0321,83.2389,91200.0
2015-05-22 09:50:00,104.6,104.71,104.44,104.45,90000.0,83.2071,83.2946,83.0798,83.0878,90000.0
2015-05-22 10:00:00,104.45,104.53,104.29,104.45,83100.0,83.0878,83.1514,82.9605,83.0878,83100.0
2015-05-22 10:10:00,104.46,104.47,104.18,104.23,110900.0,83.0957,83.1037,82.873,82.9128,110900.0
2015-05-22 10:20:00,104.24,104.4,104.22,104.26,91500.0,82.9207,83.048,82.9048,82.9366,91500.0
2015-05-22 10:30:00,104.24,104.39,104.22,104.35,69600.0,82.9207,83.04,82.9048,83.0082,69600.0
2015-05-22 10:40:00,104.34,104.47,104.32,104.42,72600.0,83.0003,83.1037,82.9844,83.0639,72600.0
2015-05-22 10:50:00,104.42,104.58,104.3,104.57,135900.0,83.0639,83.1912,82.9684,83.1832,135900.0
2015-05-22 11:00:00,104.58,104.66,104.49,104.56,87100.0,83.1912,83.2548,83.1196,83.1753,87100.0
2015-05-22 11:10:00,104.55,104.58,104.44,104.51,69600.0,83.1673,83.1912,83.0798,83.1355,69600.0
2015-05-22 11:20:00,104.51,104.53,104.32,104.37,70900.0,83.1355,83.1514,82.9844,83.0241,70900.0
2015-05-22 11:30:00,104.36,104.36,104.12,104.19,113100.0,83.0162,83.0162,82.8253,82.8809,113100.0
2015-05-22 11:40:00,104.19,104.35,104.09,104.19,82300.0,82.8809,83.0082,82.8014,82.8809,82300.0
2015-05-22 11:50:00,104.19,104.33,104.16,104.18,74400.0,82.8809,82.9923,82.8571,82.873,74400.0
2015-05-22 12:00:00,104.19,104.27,104.09,104.21,100300.0,82.8809,82.9446,82.8014,82.8968,100300.0
2015-05-22 12:10:00,104.21,104.27,104.06,104.09,118900.0,82.8968,82.9446,82.7775,82.8014,118900.0
2015-05-22 12:20:00,104.09,104.2,104.04,104.17,82500.0,82.8014,82.8889,82.7616,82.865,82500.0
2015-05-22 12:30:00,104.17,104.44,104.09,104.43,134600.0,82.865,83.0798,82.8014,83.0719,134600.0
2015-05-22 12:40:00,104.43,104.55,104.36,104.41,57200.0,83.0719,83.1673,83.0162,83.0559,57200.0
2015-05-22 12:50:00,104.42,104.52,104.41,104.45,47500.0,83.0639,83.1434,83.0559,83.0878,47500.0
2015-05-22 13:00:00,104.45,104.61,104.37,104.6,83400.0,83.0878,83.215,83.0241,83.2071,83400.0
2015-05-22 13:10:00,104.59,104.6,104.41,104.5,47200.0,83.1991,83.2071,83.0559,83.1275,47200.0
2015-05-22 13:20:00,104.51,104.57,104.41,104.44,60900.0,83.1355,83.1832,83.0559,83.0798,60900.0
2015-05-22 13:30:00,104.45,104.48,104.29,104.47,48700.0,83.0878,83.1116,82.9605,83.1037,48700.0
2015-05-22 13:40:00,104.48,104.51,104.43,104.46,64900.0,83.1116,83.1355,83.0719,83.0957,64900.0
2015-05-22 13:50:00,104.47,104.53,104.4,104.51,61700.0,83.1037,83.1514,83.048,83.1355,61700.0
2015-05-22 14:00:00,104.51,104.6,104.33,104.56,71500.0,83.1355,83.2071,82.9923,83.1753,71500.0
2015-05-22 14:10:00,104.56,104.69,104.53,104.58,59400.0,83.1753,83.2787,83.1514,83.1912,59400.0
2015-05-22 14:20:00,104.56,104.7,104.52,104.7,52500.0,83.1753,83.2866,83.1434,83.2866,52500.0
2015-05-22 14:30:00,104.69,104.7,104.49,104.52,88800.0,83.2787,83.2866,83.1196,83.1434,88800.0
2015-05-22 14:40:00,104.51,104.67,104.51,104.54,107400.0,83.1355,83.2628,83.1355,83.1594,107400.0
2015-05-22 14:50:00,104.55,104.61,104.51,104.51,73900.0,83.1673,83.215,83.1355,83.1355,73900.0
2015-05-22 15:00:00,104.52,104.56,104.45,104.53,75500.0,83.1434,83.1753,83.0878,83.1514,75500.0
2015-05-22 15:10:00,104.53,104.58,104.5,104.52,71700.0,83.1514,83.1912,83.1275,83.1434,71700.0
2015-05-22 15:20:00,104.52,104.57,104.41,104.48,77100.0,83.1434,83.1832,83.0559,83.1116,77100.0
2015-05-22 15:30:00,104.47,104.55,104.44,104.53,91700.0,83.1037,83.1673,83.0798,83.1514,91700.0
2015-05-22 15:40:00,104.51,104.52,104.25,104.3,106400.0,83.1355,83.1434,82.9287,82.9684,106400.0
2015-05-22 15:50:00,104.3,104.31,104.2,104.21,208800.0,82.9684,82.9764,82.8889,82.8968,208800.0
2015-05-26 09:30:00,103.55,104.18,103.5,103.78,138100.0,82.3718,82.873,82.3321,82.5548,138100.0
2015-05-26 09:40:00,103.76,103.89,103.57,103.67,79800.0,82.5389,82.6423,82.3877,82.4673,79800.0
2015-05-26 09:50:00,103.67,103.73,103.45,103.47,86700.0,82.4673,82.515,82.2923,82.3082,86700.0
2015-05-26 10:00:00,103.48,103.52,103.21,103.21,135900.0,82.3162,82.348,82.1014,82.1014,135900.0
2015-05-26 10:10:00,103.22,103.22,103.03,103.04,217600.0,82.1093,82.1093,81.9582,81.9661,217600.0
2015-05-26 10:20:00,103.04,103.14,102.97,103.04,187300.0,81.9661,82.0457,81.9105,81.9661,187300.0
2015-05-26 10:30:00,103.01,103.14,102.98,103.06,92600.0,81.9423,82.0457,81.9184,81.982,92600.0
2015-05-26 10:40:00,103.06,103.18,103.05,103.14,97300.0,81.982,82.0775,81.9741,82.0457,97300.0
2015-05-26 10:50:00,103.14,103.15,102.96,102.98,313200.0,82.0457,82.0536,81.9025,81.9184,313200.0
2015-05-26 11:00:00,102.98,103.01,102.82,102.86,130300.0,81.9184,81.9423,81.7911,81.823,130300.0
2015-05-26 11:10:00,102.87,102.87,102.64,102.65,104600.0,81.8309,81.8309,81.6479,81.6559,104600.0
2015-05-26 11:20:00,102.64,102.85,102.61,102.79,117200.0,81.6479,81.815,81.6241,81.7673,117200.0
2015-05-26 11:30:00,102.79,102.87,102.71,102.72,90100.0,81.7673,81.8309,81.7036,81.7116,90100.0
2015-05-26 11:40:00,102.72,102.73,102.56,102.57,63900.0,81.7116,81.7195,81.5843,81.5923,63900.0
2015-05-26 11:50:00,102.57,102.57,102.35,102.4,96100.0,81.5923,81.5923,81.4173,81.457,96100.0
2015-05-26 12:00:00,102.4,102.71,102.39,102.68,74700.0,81.457,81.7036,81.4491,81.6798,74700.0
2015-05-26 12:10:00,102.68,103.01,102.59,103.0,95400.0,81.6798,81.9423,81.6082,81.9343,95400.0
2015-05-26 12:20:00,102.99,103.07,102.89,102.96,58000.0,81.9264,81.99,81.8468,81.9025,58000.0
2015-05-26 12:30:00,102.96,103.01,102.84,102.95,36300.0,81.9025,81.9423,81.807,81.8945,36300.0
2015-05-26 12:40:00,102.96,103.01,102.88,103.01,37200.0,81.9025,81.9423,81.8389,81.9423,37200.0
2015-05-26 12:50:00,103.02,103.07,102.96,103.01,39600.0,81.9502,81.99,81.9025,81.9423,39600.0
2015-05-26 13:00:00,103.01,103.02,102.82,102.85,48000.0,81.9423,81.9502,81.7911,81.815,48000.0
2015-05-26 13:10:00,102.86,102.98,102.81,102.97,36500.0,81.823,81.9184,81.7832,81.9105,36500.0
2015-05-26 13:20:00,102.97,103.08,102.89,103.05,56600.0,81.9105,81.998,81.8468,81.9741,56600.0
2015-05-26 13:30:00,103.05,103.1,102.9,102.92,50300.0,81.9741,82.0139,81.8548,81.8707,50300.0
2015-05-26 13:40:00,102.94,103.01,102.82,102.93,40900.0,81.8866,81.9423,81.7911,81.8786,40900.0
2015-05-26 13:50:00,102.93,102.98,102.69,102.71,56000.0,81.8786,81.9184,81.6877,81.7036,56000.0
2015-05-26 14:00:00,102.7,102.95,102.68,102.89,51400.0,81.6957,81.8945,81.6798,81.8468,51400.0
2015-05-26 14:10:00,102.91,103.02,102.83,103.01,44300.0,81.8627,81.9502,81.7991,81.9423,44300.0
2015-05-26 14:20:00,103.01,103.03,102.85,102.93,46100.0,81.9423,81.9582,81.815,81.8786,46100.0
2015-05-26 14:30:00,102.94,103.02,102.89,102.96,44800.0,81.8866,81.9502,81.8468,81.9025,44800.0
2015-05-26 14:40:00,102.96,103.06,102.89,102.89,42700.0,81.9025,81.982,81.8468,81.8468,42700.0
2015-05-26 14:50:00,102.9,102.99,102.8,102.92,64200.0,81.8548,81.9264,81.7752,81.8707,64200.0
2015-05-26 15:00:00,102.92,103.06,102.87,103.05,81900.0,81.8707,81.982,81.8309,81.9741,81900.0
2015-05-26 15:10:00,103.04,103.25,103.0,103.1,95500.0,81.9661,82.1332,81.9343,82.0139,95500.0
2015-05-26 15:20:00,103.1,103.13,102.99,103.05,89100.0,82.0139,82.0377,81.9264,81.9741,89100.0
2015-05-26 15:30:00,103.07,103.18,103.0,103.01,118900.0,81.99,82.0775,81.9343,81.9423,118900.0
2015-05-26 15:40:00,103.0,103.04,102.9,103.02,156100.0,81.9343,81.9661,81.8548,81.9502,156100.0
2015-05-26 15:50:00,103.0,103.05,102.88,102.92,313300.0,81.9343,81.9741,81.8389,81.8707,313300.0
2015-05-27 09:30:00,102.53,103.0,102.2,102.5,171200.0,81.9976,82.3735,81.7337,81.9736,171200.0
2015-05-27 09:40:00,102.53,102.91,102.23,102.66,162700.0,81.9976,82.3015,81.7577,82.1015,162700.0
2015-05-27 09:50:00,102.66,103.13,102.64,102.74,131600.0,82.1015,82.4774,82.0855,82.1655,131600.0
2015-05-27 10:00:00,102.8,102.8,102.5,102.77,79300.0,82.2135,82.2135,81.9736,82.1895,79300.0
2015-05-27 10:10:00,102.8,102.9,102.67,102.73,86300.0,82.2135,82.2935,82.1095,82.1575,86300.0
2015-05-27 10:20:00,102.72,102.81,102.49,102.49,69100.0,82.1495,82.2215,81.9656,81.9656,69100.0
2015-05-27 10:30:00,102.47,102.8,102.46,102.79,82600.0,81.9496,82.2135,81.9416,82.2055,82600.0
2015-05-27 10:40:00,102.77,102.82,102.6,102.62,49200.0,82.1895,82.2295,82.0536,82.0696,49200.0
2015-05-27 10:50:00,102.65,102.8,102.65,102.8,72300.0,82.0935,82.2135,82.0935,82.2135,72300.0
2015-05-27 11:00:00,102.8,102.88,102.73,102.83,150800.0,82.2135,82.2775,82.1575,82.2375,150800.0
2015-05-27 11:10:00,102.82,102.84,102.76,102.79,109900.0,82.2295,82.2455,82.1815,82.2055,109900.0
2015-05-27 11:20:00,102.8,103.07,102.75,103.07,81300.0,82.2135,82.4294,82.1735,82.4294,81300.0
2015-05-27 11:30:00,103.07,103.1,102.94,102.96,50300.0,82.4294,82.4534,82.3255,82.3415,50300.0
2015-05-27 11:40:00,102.94,103.18,102.94,103.07,92800.0,82.3255,82.5174,82.3255,82.4294,92800.0
2015-05-27 11:50:00,103.07,103.09,102.9,102.96,42700.0,82.4294,82.4454,82.2935,82.3415,42700.0
2015-05-27 12:00:00,102.97,103.01,102.86,102.86,31900.0,82.3495,82.3815,82.2615,82.2615,31900.0
2015-05-27 12:10:00,102.85,102.85,102.71,102.79,73400.0,82.2535,82.2535,82.1415,82.2055,73400.0
2015-05-27 12:20:00,102.78,102.8,102.58,102.6,56300.0,82.1975,82.2135,82.0376,82.0536,56300.0
2015-05-27 12:30:00,102.59,102.61,102.5,102.5,71800.0,82.0456,82.0616,81.9736,81.9736,71800.0
2015-05-27 12:40:00,102.51,102.54,102.46,102.5,66900.0,81.9816,82.0056,81.9416,81.9736,66900.0
2015-05-27 12:50:00,102.5,102.51,102.34,102.34,94000.0,81.9736,81.9816,81.8456,81.8456,94000.0
2015-05-27 13:00:00,102.34,102.68,102.33,102.67,68200.0,81.8456,82.1175,81.8376,82.1095,68200.0
2015-05-27 13:10:00,102.69,102.69,102.6,102.61,46700.0,82.1255,82.1255,82.0536,82.0616,46700.0
2015-05-27 13:20:00,102.6,102.76,102.6,102.69,33100.0,82.0536,82.1815,82.0536,82.1255,33100.0
2015-05-27 13:30:00,102.68,102.69,102.56,102.58,30000.0,82.1175,82.1255,82.0216,82.0376,30000.0
2015-05-27 13:40:00,102.59,102.71,102.58,102.68,51800.0,82.0456,82.1415,82.0376,82.1175,51800.0
2015-05-27 13:50:00,102.68,102.72,102.63,102.72,42200.0,82.1175,82.1495,82.0775,82.1495,42200.0
2015-05-27 14:00:00,102.72,102.86,102.72,102.72,62700.0,82.1495,82.2615,82.1495,82.1495,62700.0
2015-05-27 14:10:00,102.72,102.82,102.7,102.78,49400.0,82.1495,82.2295,82.1335,82.1975,49400.0
2015-05-27 14:20:00,102.78,102.83,102.75,102.82,50300.0,82.1975,82.2375,82.1735,82.2295,50300.0
2015-05-27 14:30:00,102.82,102.86,102.61,102.63,80200.0,82.2295,82.2615,82.0616,82.0775,80200.0
2015-05-27 14:40:00,102.63,102.72,102.6,102.66,64000.0,82.0775,82.1495,82.0536,82.1015,64000.0
2015-05-27 14:50:00,102.65,102.8,102.59,102.8,89000.0,82.0935,82.2135,82.0456,82.2135,89000.0
2015-05-27 15:00:00,102.8,102.83,102.7,102.81,106000.0,82.2135,82.2375,82.1335,82.2215,106000.0
2015-05-27 15:10:00,102.83,102.83,102.67,102.77,107800.0,82.2375,82.2375,82.1095,82.1895,107800.0
2015-05-27 15:20:00,102.76,102.8,102.54,102.56,145200.0,82.1815,82.2135,82.0056,82.0216,145200.0
2015-05-27 15:30:00,102.57,102.64,102.49,102.54,109900.0,82.0296,82.0855,81.9656,82.0056,109900.0
2015-05-27 15:40:00,102.54,102.72,102.49,102.7,126500.0,82.0056,82.1495,81.9656,82.1335,126500.0
2015-05-27 15:50:00,102.7,102.78,102.63,102.64,219900.0,82.1335,82.1975,82.0775,82.0855,219900.0
2015-05-28 09:30:00,102.48,102.89,102.21,102.48,153700.0,81.9576,82.2855,81.7417,81.9576,153700.0
2015-05-28 09:40:00,102.48,102.6,102.22,102.37,153000.0,81.9576,82.0536,81.7497,81.8696,153000.0
2015-05-28 09:50:00,102.36,102.39,101.55,101.55,265800.0,81.8616,81.8856,81.2138,81.2138,265800.0
2015-05-28 10:00:00,101.58,101.8,101.58,101.78,132200.0,81.2378,81.4138,81.2378,81.3978,132200.0
2015-05-28 10:10:00,101.78,101.85,101.61,101.74,239600.0,81.3978,81.4538,81.2618,81.3658,239600.0
2015-05-28 10:20:00,101.75,101.75,101.45,101.48,159500.0,81.3738,81.3738,81.1339,81.1578,159500.0
2015-05-28 10:30:00,101.47,101.5,101.06,101.16,293300.0,81.1498,81.1738,80.822,80.9019,293300.0
2015-05-28 10:40:00,101.16,101.25,101.03,101.11,148600.0,80.9019,80.9739,80.798,80.8619,148600.0
2015-05-28 10:50:00,101.11,101.33,101.03,101.12,425600.0,80.8619,81.0379,80.798,80.8699,425600.0
2015-05-28 11:00:00,101.13,101.41,101.13,101.41,146400.0,80.8779,81.1019,80.8779,81.1019,146400.0
2015-05-28 11:10:00,101.41,101.52,101.34,101.45,113000.0,81.1019,81.1898,81.0459,81.1339,113000.0
2015-05-28 11:20:00,101.45,101.55,101.42,101.43,100200.0,81.1339,81.2138,81.1099,81.1179,100200.0
2015-05-28 11:30:00,101.42,101.56,101.4,101.47,66500.0,81.1099,81.2218,81.0939,81.1498,66500.0
2015-05-28 11:40:00,101.46,101.59,101.26,101.29,73300.0,81.1419,81.2458,80.9819,81.0059,73300.0
2015-05-28 11:50:00,101.3,101.31,101.09,101.2,78600.0,81.0139,81.0219,80.8459,80.9339,78600.0
2015-05-28 12:00:00,101.18,101.21,101.04,101.09,69200.0,80.9179,80.9419,80.806,80.8459,69200.0
2015-05-28 12:10:00,101.06,101.07,100.9,100.94,93800.0,80.822,80.83,80.694,80.726,93800.0
2015-05-28 12:20:00,100.92,101.12,100.9,101.05,68400.0,80.71,80.8699,80.694,80.814,68400.0
2015-05-28 12:30:00,101.05,101.1,100.85,100.91,69400.0,80.814,80.8539,80.654,80.702,69400.0
2015-05-28 12:40:00,100.9,101.02,100.82,101.02,119800.0,80.694,80.79,80.63,80.79,119800.0
2015-05-28 12:50:00,101.03,101.09,100.91,100.98,67300.0,80.798,80.8459,80.702,80.758,67300.0
2015-05-28 13:00:00,100.98,101.13,100.94,101.08,75200.0,80.758,80.8779,80.726,80.8379,75200.0
2015-05-28 13:10:00,101.07,101.12,100.93,101.02,105500.0,80.83,80.8699,80.718,80.79,105500.0
2015-05-28 13:20:00,101.02,101.13,100.97,101.1,51000.0,80.79,80.8779,80.75,80.8539,51000.0
2015-05-28 13:30:00,101.1,101.23,101.08,101.21,68500.0,80.8539,80.9579,80.8379,80.9419,68500.0
2015-05-28 13:40:00,101.22,101.29,101.17,101.22,63900.0,80.9499,81.0059,80.9099,80.9499,63900.0
2015-05-28 13:50:00,101.23,101.35,101.22,101.33,52300.0,80.9579,81.0539,80.9499,81.0379,52300.0
2015-05-28 14:00:00,101.33,101.54,101.31,101.52,85300.0,81.0379,81.2058,81.0219,81.1898,85300.0
2015-05-28 14:10:00,101.52,101.71,101.49,101.67,165200.0,81.1898,81.3418,81.1658,81.3098,165200.0
2015-05-28 14:20:00,101.67,101.82,101.64,101.78,92100.0,81.3098,81.4298,81.2858,81.3978,92100.0
2015-05-28 14:30:00,101.77,101.79,101.56,101.58,117300.0,81.3898,81.4058,81.2218,81.2378,117300.0
2015-05-28 14:40:00,101.58,101.67,101.56,101.6,107600.0,81.2378,81.3098,81.2218,81.2538,107600.0
2015-05-28 14:50:00,101.59,101.64,101.51,101.55,71200.0,81.2458,81.2858,81.1818,81.2138,71200.0
2015-05-28 15:00:00,101.55,101.7,101.54,101.58,97700.0,81.2138,81.3338,81.2058,81.2378,97700.0
2015-05-28 15:10:00,101.59,101.66,101.54,101.64,99800.0,81.2458,81.3018,81.2058,81.2858,99800.0
2015-05-28 15:20:00,101.64,101.65,101.38,101.48,180400.0,81.2858,81.2938,81.0779,81.1578,180400.0
2015-05-28 15:30:00,101.48,101.52,101.44,101.48,185000.0,81.1578,81.1898,81.1259,81.1578,185000.0
2015-05-28 15:40:00,101.48,101.52,101.36,101.36,242400.0,81.1578,81.1898,81.0619,81.0619,242400.0
2015-05-28 15:50:00,101.37,101.43,101.31,101.36,471400.0,81.0699,81.1179,81.0219,81.0619,471400.0
2015-05-29 09:30:00,101.08,101.23,100.22,100.69,344200.0,80.8379,80.9579,80.1502,80.526,344200.0
2015-05-29 09:40:00,100.68,100.73,100.31,100.4,155300.0,80.5181,80.558,80.2221,80.2941,155300.0
2015-05-29 09:50:00,100.41,100.96,100.39,100.75,265400.0,80.3021,80.742,80.2861,80.574,265400.0
2015-05-29 10:00:00,100.73,100.96,100.63,100.74,240700.0,80.558,80.742,80.4781,80.566,240700.0
2015-05-29 10:10:00,100.73,100.75,100.36,100.63,183400.0,80.558,80.574,80.2621,80.4781,183400.0
2015-05-29 10:20:00,100.63,100.88,100.46,100.46,114400.0,80.4781,80.678,80.3421,80.3421,114400.0
2015-05-29 10:30:00,100.45,100.47,100.24,100.33,165100.0,80.3341,80.3501,80.1662,80.2381,165100.0
2015-05-29 10:40:00,100.33,100.43,100.05,100.05,177800.0,80.2381,80.3181,80.0142,80.0142,177800.0
2015-05-29 10:50:00,100.04,100.07,99.87,100.04,226500.0,80.0062,80.0302,79.8703,80.0062,226500.0
2015-05-29 11:00:00,100.05,100.28,99.96,100.15,165900.0,80.0142,80.1982,79.9422,80.0942,165900.0
2015-05-29 11:10:00,100.15,100.21,99.98,100.16,116500.0,80.0942,80.1422,79.9582,80.1022,116500.0
2015-05-29 11:20:00,100.15,100.36,100.15,100.18,116700.0,80.0942,80.2621,80.0942,80.1182,116700.0
2015-05-29 11:30:00,100.18,100.24,100.03,100.15,104400.0,80.1182,80.1662,79.9982,80.0942,104400.0
2015-05-29 11:40:00,100.16,100.48,100.12,100.41,99500.0,80.1022,80.3581,80.0702,80.3021,99500.0
2015-05-29 11:50:00,100.4,100.56,100.29,100.49,90800.0,80.2941,80.4221,80.2062,80.3661,90800.0
2015-05-29 12:00:00,100.51,100.65,100.5,100.53,126700.0,80.3821,80.4941,80.3741,80.3981,126700.0
2015-05-29 12:10:00,100.54,100.62,100.42,100.6,72900.0,80.4061,80.4701,80.3101,80.4541,72900.0
2015-05-29 12:20:00,100.61,100.66,100.52,100.54,86400.0,80.4621,80.5021,80.3901,80.4061,86400.0
2015-05-29 12:30:00,100.53,100.74,100.53,100.68,118100.0,80.3981,80.566,80.3981,80.5181,118100.0
2015-05-29 12:40:00,100.67,100.93,100.66,100.86,271200.0,80.5101,80.718,80.5021,80.662,271200.0
2015-05-29 12:50:00,100.88,100.99,100.85,100.97,98600.0,80.678,80.766,80.654,80.75,98600.0
2015-05-29 13:00:00,100.96,100.98,100.87,100.94,93600.0,80.742,80.758,80.67,80.726,93600.0
2015-05-29 13:10:00,100.95,101.09,100.94,101.02,182800.0,80.734,80.8459,80.726,80.79,182800.0
2015-05-29 13:20:00,101.02,101.15,101.01,101.11,134000.0,80.79,80.8939,80.782,80.8619,134000.0
2015-05-29 13:30:00,101.11,101.27,101.1,101.25,161200.0,80.8619,80.9899,80.8539,80.9739,161200.0
2015-05-29 13:40:00,101.25,101.37,101.23,101.34,97800.0,80.9739,81.0699,80.9579,81.0459,97800.0
2015-05-29 13:50:00,101.35,101.35,101.1,101.12,86900.0,81.0539,81.0539,80.8539,80.8699,86900.0
2015-05-29 14:00:00,101.11,101.15,101.04,101.12,100400.0,80.8619,80.8939,80.806,80.8699,100400.0
2015-05-29 14:10:00,101.12,101.25,101.09,101.1,96200.0,80.8699,80.9739,80.8459,80.8539,96200.0
2015-05-29 14:20:00,101.09,101.09,100.83,100.88,111800.0,80.8459,80.8459,80.638,80.678,111800.0
2015-05-29 14:30:00,100.87,100.94,100.78,100.91,105500.0,80.67,80.726,80.598,80.702,105500.0
2015-05-29 14:40:00,100.92,100.99,100.81,100.86,113300.0,80.71,80.766,80.622,80.662,113300.0
2015-05-29 14:50:00,100.87,101.09,100.86,101.07,113300.0,80.67,80.8459,80.662,80.83,113300.0
2015-05-29 15:00:00,101.07,101.31,100.94,101.3,149500.0,80.83,81.0219,80.726,81.0139,149500.0
2015-05-29 15:10:00,101.3,101.4,101.19,101.28,336900.0,81.0139,81.0939,80.9259,80.9979,336900.0
2015-05-29 15:20:00,101.29,101.4,101.19,101.37,129200.0,81.0059,81.0939,80.9259,81.0699,129200.0
2015-05-29 15:30:00,101.37,101.46,101.22,101.36,209400.0,81.0699,81.1419,80.9499,81.0619,209400.0
2015-05-29 15:40:00,101.37,101.46,101.14,101.17,226900.0,81.0699,81.1419,80.8859,80.9099,226900.0
2015-05-29 15:50:00,101.17,101.17,100.91,100.91,604300.0,80.9099,80.9099,80.702,80.702,604300.0
2015-06-01 09:30:00,101.16,101.69,100.93,101.37,214328.0,80.9019,81.3258,80.718,81.0699,214328.0
2015-06-01 09:40:00,101.31,101.44,101.02,101.04,150801.0,81.0219,81.1259,80.79,80.806,150801.0
2015-06-01 09:50:00,101.05,101.07,100.68,100.91,107256.0,80.814,80.83,80.5181,80.702,107256.0
2015-06-01 10:00:00,100.93,101.41,100.9,101.25,76818.0,80.718,81.1019,80.694,80.9739,76818.0
2015-06-01 10:10:00,101.29,101.29,100.68,100.68,103381.0,81.0059,81.0059,80.5181,80.5181,103381.0
2015-06-01 10:20:00,100.69,100.98,100.69,100.89,78800.0,80.526,80.758,80.526,80.686,78800.0
2015-06-01 10:30:00,100.89,100.93,100.74,100.79,108872.0,80.686,80.718,80.566,80.606,108872.0
2015-06-01 10:40:00,100.78,100.8,100.43,100.53,133436.0,80.598,80.614,80.3181,80.3981,133436.0
2015-06-01 10:50:00,100.52,100.81,100.49,100.75,154800.0,80.3901,80.622,80.3661,80.574,154800.0
2015-06-01 11:00:00,100.76,101.0,100.71,100.92,92779.0,80.582,80.774,80.542,80.71,92779.0
2015-06-01 11:10:00,100.94,100.99,100.75,100.87,69058.0,80.726,80.766,80.574,80.67,69058.0
2015-06-01 11:20:00,100.87,100.93,100.72,100.77,79790.0,80.67,80.718,80.55,80.59,79790.0
2015-06-01 11:30:00,100.74,100.79,100.62,100.69,49775.0,80.566,80.606,80.4701,80.526,49775.0
2015-06-01 11:40:00,100.68,100.77,100.61,100.68,50805.0,80.5181,80.59,80.4621,80.5181,50805.0
2015-06-01 11:50:00,100.67,100.77,100.58,100.74,57146.0,80.5101,80.59,80.4381,80.566,57146.0
2015-06-01 12:00:00,100.74,100.81,100.68,100.8,60213.0,80.566,80.622,80.5181,80.614,60213.0
2015-06-01 12:10:00,100.79,101.13,100.72,101.13,66762.0,80.606,80.8779,80.55,80.8779,66762.0
2015-06-01 12:20:00,101.12,101.19,101.0,101.08,43153.0,80.8699,80.9259,80.774,80.8379,43153.0
2015-06-01 12:30:00,101.07,101.12,100.98,101.09,67341.0,80.83,80.8699,80.758,80.8459,67341.0
2015-06-01 12:40:00,101.08,101.16,101.07,101.09,47961.0,80.8379,80.9019,80.83,80.8459,47961.0
2015-06-01 12:50:00,101.09,101.19,101.04,101.13,48800.0,80.8459,80.9259,80.806,80.8779,48800.0
2015-06-01 13:00:00,101.15,101.25,101.14,101.22,66051.0,80.8939,80.9739,80.8859,80.9499,66051.0
2015-06-01 13:10:00,101.24,101.25,101.19,101.24,47053.0,80.9659,80.9739,80.9259,80.9659,47053.0
2015-06-01 13:20:00,101.24,101.35,101.22,101.35,56162.0,80.9659,81.0539,80.9499,81.0539,56162.0
2015-06-01 13:30:00,101.38,101.43,101.31,101.38,81858.0,81.0779,81.1179,81.0219,81.0779,81858.0
2015-06-01 13:40:00,101.38,101.53,101.33,101.53,72912.0,81.0779,81.1978,81.0379,81.1978,72912.0
2015-06-01 13:50:00,101.52,101.61,101.42,101.58,74443.0,81.1898,81.2618,81.1099,81.2378,74443.0
2015-06-01 14:00:00,101.59,101.67,101.55,101.55,85214.0,81.2458,81.3098,81.2138,81.2138,85214.0
2015-06-01 14:10:00,101.55,101.83,101.54,101.79,126699.0,81.2138,81.4378,81.2058,81.4058,126699.0
2015-06-01 14:20:00,101.79,101.87,101.71,101.82,80455.0,81.4058,81.4697,81.3418,81.4298,80455.0
2015-06-01 14:30:00,101.82,101.96,101.75,101.78,122787.0,81.4298,81.5417,81.3738,81.3978,122787.0
2015-06-01 14:40:00,101.78,101.98,101.7,101.88,105355.0,81.3978,81.5577,81.3338,81.4777,105355.0
2015-06-01 14:50:00,101.87,102.07,101.85,102.05,107223.0,81.4697,81.6297,81.4538,81.6137,107223.0
2015-06-01 15:00:00,102.02,102.19,101.99,102.17,110590.0,81.5897,81.7257,81.5657,81.7097,110590.0
2015-06-01 15:10:00,102.16,102.19,102.04,102.08,130695.0,81.7017,81.7257,81.6057,81.6377,130695.0
2015-06-01 15:20:00,102.08,102.21,102.05,102.12,101111.0,81.6377,81.7417,81.6137,81.6697,101111.0
2015-06-01 15:30:00,102.13,102.13,101.89,101.92,152108.0,81.6777,81.6777,81.4857,81.5097,152108.0
2015-06-01 15:40:00,101.91,102.09,101.81,102.05,223582.0,81.5017,81.6457,81.4218,81.6137,223582.0
2015-06-01 15:50:00,102.05,102.06,101.86,101.91,295331.0,81.6137,81.6217,81.4617,81.5017,295331.0
2015-06-02 09:30:00,102.07,102.2,101.41,101.52,658592.0,81.6297,81.7337,81.1019,81.1898,658592.0
2015-06-02 09:40:00,101.45,101.79,101.25,101.61,402688.0,81.1339,81.4058,80.9739,81.2618,402688.0
2015-06-02 09:50:00,101.55,102.19,101.36,101.82,503554.0,81.2138,81.7257,81.0619,81.4298,503554.0
2015-06-02 10:00:00,101.8,101.94,101.65,101.91,286231.0,81.4138,81.5257,81.2938,81.5017,286231.0
2015-06-02 10:10:00,101.91,102.19,101.82,102.0,293854.0,81.5017,81.7257,81.4298,81.5737,293854.0
2015-06-02 10:20:00,102.0,102.11,101.91,102.0,287772.0,81.5737,81.6617,81.5017,81.5737,287772.0
2015-06-02 10:30:00,101.97,102.08,101.88,101.93,286862.0,81.5497,81.6377,81.4777,81.5177,286862.0
2015-06-02 10:40:00,101.94,102.23,101.85,102.22,237813.0,81.5257,81.7577,81.4538,81.7497,237813.0
2015-06-02 10:50:00,102.22,102.39,101.99,101.99,170582.0,81.7497,81.8856,81.5657,81.5657,170582.0
2015-06-02 11:00:00,101.99,102.07,101.76,101.91,224019.0,81.5657,81.6297,81.3818,81.5017,224019.0
2015-06-02 11:10:00,101.91,102.04,101.81,102.0,243012.0,81.5017,81.6057,81.4218,81.5737,243012.0
2015-06-02 11:20:00,102.0,102.04,101.84,101.86,152341.0,81.5737,81.6057,81.4458,81.4617,152341.0
2015-06-02 11:30:00,101.87,101.94,101.77,101.81,240691.0,81.4697,81.5257,81.3898,81.4218,240691.0
2015-06-02 11:40:00,101.81,102.05,101.78,102.03,156962.0,81.4218,81.6137,81.3978,81.5977,156962.0
2015-06-02 11:50:00,102.02,102.08,101.86,101.86,170956.0,81.5897,81.6377,81.4617,81.4617,170956.0
2015-06-02 12:00:00,101.86,102.25,101.83,102.03,233273.0,81.4617,81.7736,81.4378,81.5977,233273.0
2015-06-02 12:10:00,102.05,102.08,101.86,101.87,146937.0,81.6137,81.6377,81.4617,81.4697,146937.0
2015-06-02 12:20:00,101.86,102.12,101.86,102.02,128026.0,81.4617,81.6697,81.4617,81.5897,128026.0
2015-06-02 12:30:00,102.04,102.26,101.97,102.25,166513.0,81.6057,81.7816,81.5497,81.7736,166513.0
2015-06-02 12:40:00,102.25,102.36,102.17,102.31,154460.0,81.7736,81.8616,81.7097,81.8216,154460.0
2015-06-02 12:50:00,102.3,102.31,102.18,102.18,158829.0,81.8136,81.8216,81.7177,81.7177,158829.0
2015-06-02 13:00:00,102.18,102.24,101.99,102.05,159857.0,81.7177,81.7656,81.5657,81.6137,159857.0
2015-06-02 13:10:00,102.05,102.19,101.97,102.08,293050.0,81.6137,81.7257,81.5497,81.6377,293050.0
2015-06-02 13:20:00,102.08,102.12,101.93,102.0,157231.0,81.6377,81.6697,81.5177,81.5737,157231.0
2015-06-02 13:30:00,102.0,102.03,101.81,102.02,147177.0,81.5737,81.5977,81.4218,81.5897,147177.0
2015-06-02 13:40:00,102.01,102.13,102.01,102.12,100575.0,81.5817,81.6777,81.5817,81.6697,100575.0
2015-06-02 13:50:00,102.11,102.18,102.08,102.13,155165.0,81.6617,81.7177,81.6377,81.6777,155165.0
2015-06-02 14:00:00,102.13,102.14,102.04,102.1,173782.0,81.6777,81.6857,81.6057,81.6537,173782.0
2015-06-02 14:10:00,102.09,102.13,101.98,101.98,174238.0,81.6457,81.6777,81.5577,81.5577,174238.0
2015-06-02 14:20:00,101.98,102.09,101.94,101.95,225559.0,81.5577,81.6457,81.5257,81.5337,225559.0
2015-06-02 14:30:00,101.95,102.0,101.85,101.87,183356.0,81.5337,81.5737,81.4538,81.4697,183356.0
2015-06-02 14:40:00,101.87,101.87,101.67,101.7,165526.0,81.4697,81.4697,81.3098,81.3338,165526.0
2015-06-02 14:50:00,101.7,101.76,101.64,101.75,128210.0,81.3338,81.3818,81.2858,81.3738,128210.0
2015-06-02 15:00:00,101.74,101.78,101.51,101.56,243236.0,81.3658,81.3978,81.1818,81.2218,243236.0
2015-06-02 15:10:00,101.57,101.62,101.43,101.47,208763.0,81.2298,81.2698,81.1179,81.1498,208763.0
2015-06-02 15:20:00,101.48,101.59,101.42,101.56,268240.0,81.1578,81.2458,81.1099,81.2218,268240.0
2015-06-02 15:30:00,101.55,101.64,101.48,101.5,269233.0,81.2138,81.2858,81.1578,81.1738,269233.0
2015-06-02 15:40:00,101.48,101.56,101.42,101.52,327393.0,81.1578,81.2218,81.1099,81.1898,327393.0
2015-06-02 15:50:00,101.52,101.64,101.5,101.58,497478.0,81.1898,81.2858,81.1738,81.2378,497478.0
2015-06-03 09:30:00,101.82,101.82,101.17,101.26,261906.0,81.4298,81.4298,80.9099,80.9819,261906.0
2015-06-03 09:40:00,101.28,101.68,101.28,101.56,144245.0,80.9979,81.3178,80.9979,81.2218,144245.0
2015-06-03 09:50:00,101.57,102.0,101.51,101.84,174610.0,81.2298,81.5737,81.1818,81.4458,174610.0
2015-06-03 10:00:00,101.85,101.93,101.63,101.87,139071.0,81.4538,81.5177,81.2778,81.4697,139071.0
2015-06-03 10:10:00,101.85,101.99,101.77,101.84,142030.0,81.4538,81.5657,81.3898,81.4458,142030.0
2015-06-03 10:20:00,101.84,102.2,101.83,102.19,113673.0,81.4458,81.7337,81.4378,81.7257,113673.0
2015-06-03 10:30:00,102.2,102.25,101.97,102.15,194133.0,81.7337,81.7736,81.5497,81.6937,194133.0
2015-06-03 10:40:00,102.15,102.31,102.01,102.29,174022.0,81.6937,81.8216,81.5817,81.8056,174022.0
2015-06-03 10:50:00,102.29,102.59,102.21,102.58,95081.0,81.8056,82.0456,81.7417,82.0376,95081.0
2015-06-03 11:00:00,102.56,102.61,102.36,102.37,67079.0,82.0216,82.0616,81.8616,81.8696,67079.0
2015-06-03 11:10:00,102.37,102.52,102.33,102.48,122804.0,81.8696,81.9896,81.8376,81.9576,122804.0
2015-06-03 11:20:00,102.47,102.47,102.05,102.12,131754.0,81.9496,81.9496,81.6137,81.6697,131754.0
2015-06-03 11:30:00,102.13,102.3,101.99,102.01,56449.0,81.6777,81.8136,81.5657,81.5817,56449.0
2015-06-03 11:40:00,102.01,102.13,101.92,101.92,76744.0,81.5817,81.6777,81.5097,81.5097,76744.0
2015-06-03 11:50:00,101.92,102.04,101.88,102.0,106885.0,81.5097,81.6057,81.4777,81.5737,106885.0
2015-06-03 12:00:00,101.99,102.1,101.99,102.04,75372.0,81.5657,81.6537,81.5657,81.6057,75372.0
2015-06-03 12:10:00,102.05,102.07,101.84,101.84,110360.0,81.6137,81.6297,81.4458,81.4458,110360.0
2015-06-03 12:20:00,101.83,102.06,101.82,101.97,114123.0,81.4378,81.6217,81.4298,81.5497,114123.0
2015-06-03 12:30:00,101.97,102.05,101.87,101.96,78724.0,81.5497,81.6137,81.4697,81.5417,78724.0
2015-06-03 12:40:00,101.96,102.0,101.89,101.99,90181.0,81.5417,81.5737,81.4857,81.5657,90181.0
2015-06-03 12:50:00,101.99,102.22,101.93,102.22,107678.0,81.5657,81.7497,81.5177,81.7497,107678.0
2015-06-03 13:00:00,102.22,102.22,101.98,102.01,92734.0,81.7497,81.7497,81.5577,81.5817,92734.0
2015-06-03 13:10:00,102.02,102.13,101.99,102.05,161317.0,81.5897,81.6777,81.5657,81.6137,161317.0
2015-06-03 13:20:00,102.06,102.12,101.99,102.1,72470.0,81.6217,81.6697,81.5657,81.6537,72470.0
2015-06-03 13:30:00,102.11,102.12,101.98,102.05,80669.0,81.6617,81.6697,81.5577,81.6137,80669.0
2015-06-03 13:40:00,102.05,102.14,101.89,101.96,115171.0,81.6137,81.6857,81.4857,81.5417,115171.0
2015-06-03 13:50:00,101.96,102.08,101.92,102.06,120596.0,81.5417,81.6377,81.5097,81.6217,120596.0
2015-06-03 14:00:00,102.06,102.14,102.03,102.12,130299.0,81.6217,81.6857,81.5977,81.6697,130299.0
2015-06-03 14:10:00,102.12,102.17,102.0,102.05,111965.0,81.6697,81.7097,81.5737,81.6137,111965.0
2015-06-03 14:20:00,102.06,102.1,101.94,102.01,135596.0,81.6217,81.6537,81.5257,81.5817,135596.0
2015-06-03 14:30:00,102.01,102.13,101.92,102.11,78315.0,81.5817,81.6777,81.5097,81.6617,78315.0
2015-06-03 14:40:00,102.12,102.15,102.03,102.04,85350.0,81.6697,81.6937,81.5977,81.6057,85350.0
2015-06-03 14:50:00,102.04,102.1,101.96,101.99,50963.0,81.6057,81.6537,81.5417,81.5657,50963.0
2015-06-03 15:00:00,101.99,102.14,101.96,102.09,123330.0,81.5657,81.6857,81.5417,81.6457,123330.0
2015-06-03 15:10:00,102.09,102.18,102.0,102.05,138845.0,81.6457,81.7177,81.5737,81.6137,138845.0
2015-06-03 15:20:00,102.05,102.08,101.99,101.99,96189.0,81.6137,81.6377,81.5657,81.5657,96189.0
2015-06-03 15:30:00,101.99,102.13,101.98,102.12,102452.0,81.5657,81.6777,81.5577,81.6697,102452.0
2015-06-03 15:40:00,102.13,102.13,101.96,102.03,178571.0,81.6777,81.6777,81.5417,81.5977,178571.0
2015-06-03 15:50:00,102.03,102.04,101.96,102.02,368913.0,81.5977,81.6057,81.5417,81.5897,368913.0
2015-06-04 09:30:00,101.08,101.91,101.08,101.48,240112.0,80.8379,81.5017,80.8379,81.1578,240112.0
2015-06-04 09:40:00,101.52,101.99,101.48,101.82,329307.0,81.1898,81.5657,81.1578,81.4298,329307.0
2015-06-04 09:50:00,101.83,102.37,101.69,102.34,356659.0,81.4378,81.8696,81.3258,81.8456,356659.0
2015-06-04 10:00:00,102.35,102.45,101.99,102.09,172843.0,81.8536,81.9336,81.5657,81.6457,172843.0
2015-06-04 10:10:00,102.1,102.1,101.96,102.03,181928.0,81.6537,81.6537,81.5417,81.5977,181928.0
2015-06-04 10:20:00,102.02,102.1,101.96,101.97,137620.0,81.5897,81.6537,81.5417,81.5497,137620.0
2015-06-04 10:30:00,101.95,102.02,101.63,101.93,279234.0,81.5337,81.5897,81.2778,81.5177,279234.0
2015-06-04 10:40:00,101.94,102.15,101.91,102.06,69024.0,81.5257,81.6937,81.5017,81.6217,69024.0
2015-06-04 10:50:00,102.06,102.07,101.8,101.83,164158.0,81.6217,81.6297,81.4138,81.4378,164158.0
2015-06-04 11:00:00,101.82,102.01,101.73,101.91,110302.0,81.4298,81.5817,81.3578,81.5017,110302.0
2015-06-04 11:10:00,101.91,102.23,101.88,102.19,44864.0,81.5017,81.7577,81.4777,81.7257,44864.0
2015-06-04 11:20:00,102.17,102.31,102.01,102.01,71181.0,81.7097,81.8216,81.5817,81.5817,71181.0
2015-06-04 11:30:00,102.02,102.09,101.84,102.01,85340.0,81.5897,81.6457,81.4458,81.5817,85340.0
2015-06-04 11:40:00,102.03,102.08,101.83,101.97,64858.0,81.5977,81.6377,81.4378,81.5497,64858.0
2015-06-04 11:50:00,102.01,102.18,101.97,102.01,132922.0,81.5817,81.7177,81.5497,81.5817,132922.0
2015-06-04 12:00:00,102.01,102.22,101.93,102.21,268253.0,81.5817,81.7497,81.5177,81.7417,268253.0
2015-06-04 12:10:00,102.22,102.27,102.11,102.19,64410.0,81.7497,81.7896,81.6617,81.7257,64410.0
2015-06-04 12:20:00,102.2,102.22,102.07,102.08,83212.0,81.7337,81.7497,81.6297,81.6377,83212.0
2015-06-04 12:30:00,102.08,102.2,102.01,102.1,61918.0,81.6377,81.7337,81.5817,81.6537,61918.0
2015-06-04 12:40:00,102.1,102.11,102.0,102.03,217688.0,81.6537,81.6617,81.5737,81.5977,217688.0
2015-06-04 12:50:00,102.03,102.04,101.85,101.9,74376.0,81.5977,81.6057,81.4538,81.4937,74376.0
2015-06-04 13:00:00,101.89,101.89,101.55,101.66,149905.0,81.4857,81.4857,81.2138,81.3018,149905.0
2015-06-04 13:10:00,101.66,101.76,101.53,101.57,112426.0,81.3018,81.3818,81.1978,81.2298,112426.0
2015-06-04 13:20:00,101.56,101.66,101.47,101.62,75150.0,81.2218,81.3018,81.1498,81.2698,75150.0
2015-06-04 13:30:00,101.6,101.83,101.57,101.81,84729.0,81.2538,81.4378,81.2298,81.4218,84729.0
2015-06-04 13:40:00,101.83,101.84,101.61,101.66,128256.0,81.4378,81.4458,81.2618,81.3018,128256.0
2015-06-04 13:50:00,101.65,101.85,101.64,101.82,132596.0,81.2938,81.4538,81.2858,81.4298,132596.0
2015-06-04 14:00:00,101.81,101.9,101.7,101.78,55787.0,81.4218,81.4937,81.3338,81.3978,55787.0
2015-06-04 14:10:00,101.8,101.92,101.7,101.9,51677.0,81.4138,81.5097,81.3338,81.4937,51677.0
2015-06-04 14:20:00,101.9,102.02,101.88,101.94,122798.0,81.4937,81.5897,81.4777,81.5257,122798.0
2015-06-04 14:30:00,101.94,101.99,101.89,101.94,120883.0,81.5257,81.5657,81.4857,81.5257,120883.0
2015-06-04 14:40:00,101.94,102.05,101.92,101.95,88671.0,81.5257,81.6137,81.5097,81.5337,88671.0
2015-06-04 14:50:00,101.96,102.0,101.92,101.93,113036.0,81.5417,81.5737,81.5097,81.5177,113036.0
2015-06-04 15:00:00,101.94,102.0,101.83,101.88,134729.0,81.5257,81.5737,81.4378,81.4777,134729.0
2015-06-04 15:10:00,101.88,101.9,101.66,101.69,95287.0,81.4777,81.4937,81.3018,81.3258,95287.0
2015-06-04 15:20:00,101.68,101.8,101.61,101.73,143312.0,81.3178,81.4138,81.2618,81.3578,143312.0
2015-06-04 15:30:00,101.73,101.76,101.68,101.75,170744.0,81.3578,81.3818,81.3178,81.3738,170744.0
2015-06-04 15:40:00,101.75,101.82,101.65,101.74,214658.0,81.3738,81.4298,81.2938,81.3658,214658.0
2015-06-04 15:50:00,101.73,101.78,101.63,101.75,410929.0,81.3578,81.3978,81.2778,81.3738,410929.0
2015-06-05 09:30:00,101.8,102.31,101.5,101.75,283932.0,81.4138,81.8216,81.1738,81.3738,283932.0
2015-06-05 09:40:00,101.76,102.02,101.54,101.89,159742.0,81.3818,81.5897,81.2058,81.4857,159742.0
2015-06-05 09:50:00,101.88,102.14,101.86,102.05,101978.0,81.4777,81.6857,81.4617,81.6137,101978.0
2015-06-05 10:00:00,102.04,102.4,102.01,102.15,129209.0,81.6057,81.8936,81.5817,81.6937,129209.0
2015-06-05 10:10:00,102.14,102.27,102.04,102.13,155395.0,81.6857,81.7896,81.6057,81.6777,155395.0
2015-06-05 10:20:00,102.15,102.68,102.12,102.63,151546.0,81.6937,82.1175,81.6697,82.0775,151546.0
2015-06-05 10:30:00,102.64,102.78,102.52,102.75,134678.0,82.0855,82.1975,81.9896,82.1735,134678.0
2015-06-05 10:40:00,102.75,102.85,102.35,102.38,96272.0,82.1735,82.2535,81.8536,81.8776,96272.0
2015-06-05 10:50:00,102.36,102.43,102.17,102.18,76686.0,81.8616,81.9176,81.7097,81.7177,76686.0
2015-06-05 11:00:00,102.21,102.34,102.15,102.26,98951.0,81.7417,81.8456,81.6937,81.7816,98951.0
2015-06-05 11:10:00,102.27,102.41,102.25,102.38,116122.0,81.7896,81.9016,81.7736,81.8776,116122.0
2015-06-05 11:20:00,102.38,102.52,102.3,102.42,100314.0,81.8776,81.9896,81.8136,81.9096,100314.0
2015-06-05 11:30:00,102.43,102.48,102.31,102.4,55922.0,81.9176,81.9576,81.8216,81.8936,55922.0
2015-06-05 11:40:00,102.42,102.47,102.26,102.44,130779.0,81.9096,81.9496,81.7816,81.9256,130779.0
2015-06-05 11:50:00,102.44,102.5,102.36,102.45,147571.0,81.9256,81.9736,81.8616,81.9336,147571.0
2015-06-05 12:00:00,102.45,102.53,102.39,102.48,67439.0,81.9336,81.9976,81.8856,81.9576,67439.0
2015-06-05 12:10:00,102.48,102.53,102.4,102.53,66652.0,81.9576,81.9976,81.8936,81.9976,66652.0
2015-06-05 12:20:00,102.5,102.54,102.37,102.42,188532.0,81.9736,82.0056,81.8696,81.9096,188532.0
2015-06-05 12:30:00,102.4,102.41,102.31,102.39,38033.0,81.8936,81.9016,81.8216,81.8856,38033.0
2015-06-05 12:40:00,102.41,102.57,102.31,102.48,60146.0,81.9016,82.0296,81.8216,81.9576,60146.0
2015-06-05 12:50:00,102.48,102.58,102.47,102.54,42965.0,81.9576,82.0376,81.9496,82.0056,42965.0
2015-06-05 13:00:00,102.52,102.56,102.39,102.41,34144.0,81.9896,82.0216,81.8856,81.9016,34144.0
2015-06-05 13:10:00,102.41,102.57,102.35,102.57,120153.0,81.9016,82.0296,81.8536,82.0296,120153.0
2015-06-05 13:20:00,102.58,102.6,102.46,102.58,74834.0,82.0376,82.0536,81.9416,82.0376,74834.0
2015-06-05 13:30:00,102.6,102.65,102.5,102.55,56004.0,82.0536,82.0935,81.9736,82.0136,56004.0
2015-06-05 13:40:00,102.58,102.59,102.42,102.42,68071.0,82.0376,82.0456,81.9096,81.9096,68071.0
2015-06-05 13:50:00,102.42,102.48,102.37,102.37,130314.0,81.9096,81.9576,81.8696,81.8696,130314.0
2015-06-05 14:00:00,102.37,102.48,102.36,102.42,92348.0,81.8696,81.9576,81.8616,81.9096,92348.0
2015-06-05 14:10:00,102.41,102.59,102.41,102.54,102044.0,81.9016,82.0456,81.9016,82.0056,102044.0
2015-06-05 14:20:00,102.53,102.64,102.5,102.55,91109.0,81.9976,82.0855,81.9736,82.0136,91109.0
2015-06-05 14:30:00,102.56,102.56,102.42,102.44,73594.0,82.0216,82.0216,81.9096,81.9256,73594.0
2015-06-05 14:40:00,102.44,102.57,102.43,102.55,104467.0,81.9256,82.0296,81.9176,82.0136,104467.0
2015-06-05 14:50:00,102.56,102.67,102.49,102.55,102110.0,82.0216,82.1095,81.9656,82.0136,102110.0
2015-06-05 15:00:00,102.55,102.6,102.48,102.54,110431.0,82.0136,82.0536,81.9576,82.0056,110431.0
2015-06-05 15:10:00,102.54,102.57,102.39,102.39,80571.0,82.0056,82.0296,81.8856,81.8856,80571.0
2015-06-05 15:20:00,102.4,102.45,102.33,102.39,100496.0,81.8936,81.9336,81.8376,81.8856,100496.0
2015-06-05 15:30:00,102.39,102.44,102.22,102.3,143568.0,81.8856,81.9256,81.7497,81.8136,143568.0
2015-06-05 15:40:00,102.3,102.4,102.23,102.39,133338.0,81.8136,81.8936,81.7577,81.8856,133338.0
2015-06-05 15:50:00,102.4,102.4,102.23,102.27,393490.0,81.8936,81.8936,81.7577,81.7896,393490.0
2015-06-08 09:30:00,102.13,102.2,101.65,101.76,153933.0,81.6777,81.7337,81.2938,81.3818,153933.0
2015-06-08 09:40:00,101.71,101.98,101.37,101.62,163534.0,81.3418,81.5577,81.0699,81.2698,163534.0
2015-06-08 09:50:00,101.61,101.62,100.92,101.01,281279.0,81.2618,81.2698,80.71,80.782,281279.0
2015-06-08 10:00:00,101.0,101.21,100.95,100.98,162076.0,80.774,80.9419,80.734,80.758,162076.0
2015-06-08 10:10:00,100.97,101.15,100.92,101.11,161034.0,80.75,80.8939,80.71,80.8619,161034.0
2015-06-08 10:20:00,101.09,101.13,100.99,101.0,76032.0,80.8459,80.8779,80.766,80.774,76032.0
2015-06-08 10:30:00,101.01,101.01,100.81,100.82,97373.0,80.782,80.782,80.622,80.63,97373.0
2015-06-08 10:40:00,100.82,100.87,100.55,100.57,130186.0,80.63,80.67,80.4141,80.4301,130186.0
2015-06-08 10:50:00,100.58,100.89,100.52,100.88,178883.0,80.4381,80.686,80.3901,80.678,178883.0
2015-06-08 11:00:00,100.86,100.9,100.74,100.78,94935.0,80.662,80.694,80.566,80.598,94935.0
2015-06-08 11:10:00,100.78,100.79,100.67,100.75,163125.0,80.598,80.606,80.5101,80.574,163125.0
2015-06-08 11:20:00,100.74,100.87,100.66,100.66,96647.0,80.566,80.67,80.5021,80.5021,96647.0
2015-06-08 11:30:00,100.66,100.69,100.46,100.58,176970.0,80.5021,80.526,80.3421,80.4381,176970.0
2015-06-08 11:40:00,100.59,100.79,100.56,100.69,47862.0,80.4461,80.606,80.4221,80.526,47862.0
2015-06-08 11:50:00,100.68,100.72,100.55,100.56,51292.0,80.5181,80.55,80.4141,80.4221,51292.0
2015-06-08 12:00:00,100.57,100.71,100.57,100.7,61679.0,80.4301,80.542,80.4301,80.534,61679.0
2015-06-08 12:10:00,100.69,100.88,100.68,100.82,56017.0,80.526,80.678,80.5181,80.63,56017.0
2015-06-08 12:20:00,100.82,100.86,100.78,100.81,45828.0,80.63,80.662,80.598,80.622,45828.0
2015-06-08 12:30:00,100.81,100.89,100.73,100.74,79219.0,80.622,80.686,80.558,80.566,79219.0
2015-06-08 12:40:00,100.73,100.83,100.71,100.83,49188.0,80.558,80.638,80.542,80.638,49188.0
2015-06-08 12:50:00,100.84,100.88,100.78,100.86,60966.0,80.646,80.678,80.598,80.662,60966.0
2015-06-08 13:00:00,100.86,100.92,100.81,100.89,70589.0,80.662,80.71,80.622,80.686,70589.0
2015-06-08 13:10:00,100.88,100.91,100.83,100.89,69308.0,80.678,80.702,80.638,80.686,69308.0
2015-06-08 13:20:00,100.9,100.99,100.81,100.84,97249.0,80.694,80.766,80.622,80.646,97249.0
2015-06-08 13:30:00,100.85,100.88,100.62,100.69,88510.0,80.654,80.678,80.4701,80.526,88510.0
2015-06-08 13:40:00,100.7,100.94,100.67,100.9,57143.0,80.534,80.726,80.5101,80.694,57143.0
2015-06-08 13:50:00,100.9,100.96,100.82,100.9,47590.0,80.694,80.742,80.63,80.694,47590.0
2015-06-08 14:00:00,100.89,100.89,100.79,100.81,45020.0,80.686,80.686,80.606,80.622,45020.0
2015-06-08 14:10:00,100.81,100.88,100.75,100.85,49072.0,80.622,80.678,80.574,80.654,49072.0
2015-06-08 14:20:00,100.84,100.86,100.78,100.84,45820.0,80.646,80.662,80.598,80.646,45820.0
2015-06-08 14:30:00,100.85,101.09,100.83,100.99,113284.0,80.654,80.8459,80.638,80.766,113284.0
2015-06-08 14:40:00,100.98,101.09,100.97,101.06,67900.0,80.758,80.8459,80.75,80.822,67900.0
2015-06-08 14:50:00,101.06,101.16,100.98,101.12,86524.0,80.822,80.9019,80.758,80.8699,86524.0
2015-06-08 15:00:00,101.13,101.13,100.99,100.99,84488.0,80.8779,80.8779,80.766,80.766,84488.0
2015-06-08 15:10:00,101.0,101.06,100.91,101.04,135538.0,80.774,80.822,80.702,80.806,135538.0
2015-06-08 15:20:00,101.02,101.03,100.81,100.85,144949.0,80.79,80.798,80.622,80.654,144949.0
2015-06-08 15:30:00,100.85,100.99,100.83,100.84,148396.0,80.654,80.766,80.638,80.646,148396.0
2015-06-08 15:40:00,100.84,100.89,100.77,100.84,161537.0,80.646,80.686,80.59,80.646,161537.0
2015-06-08 15:50:00,100.84,100.9,100.71,100.72,396112.0,80.646,80.694,80.542,80.55,396112.0
2015-06-09 09:30:00,100.42,100.94,100.37,100.46,203629.0,80.3101,80.726,80.2701,80.3421,203629.0
2015-06-09 09:40:00,100.48,100.57,100.23,100.31,176165.0,80.3581,80.4301,80.1582,80.2221,176165.0
2015-06-09 09:50:00,100.31,100.42,100.08,100.16,108311.0,80.2221,80.3101,80.0382,80.1022,108311.0
2015-06-09 10:00:00,100.15,100.17,99.87,100.06,265476.0,80.0942,80.1102,79.8703,80.0222,265476.0
2015-06-09 10:10:00,100.06,100.39,100.05,100.28,143412.0,80.0222,80.2861,80.0142,80.1982,143412.0
2015-06-09 10:20:00,100.29,100.4,100.15,100.29,95848.0,80.2062,80.2941,80.0942,80.2062,95848.0
2015-06-09 10:30:00,100.29,100.38,100.2,100.37,66986.0,80.2062,80.2781,80.1342,80.2701,66986.0
2015-06-09 10:40:00,100.36,100.55,100.3,100.42,77105.0,80.2621,80.4141,80.2141,80.3101,77105.0
2015-06-09 10:50:00,100.42,100.49,100.31,100.35,90486.0,80.3101,80.3661,80.2221,80.2541,90486.0
2015-06-09 11:00:00,100.35,100.44,100.26,100.28,137854.0,80.2541,80.3261,80.1822,80.1982,137854.0
2015-06-09 11:10:00,100.3,100.32,100.05,100.18,123404.0,80.2141,80.2301,80.0142,80.1182,123404.0
2015-06-09 11:20:00,100.19,100.26,100.15,100.16,64394.0,80.1262,80.1822,80.0942,80.1022,64394.0
2015-06-09 11:30:00,100.16,100.33,100.15,100.21,111419.0,80.1022,80.2381,80.0942,80.1422,111419.0
2015-06-09 11:40:00,100.22,100.41,100.22,100.3,107882.0,80.1502,80.3021,80.1502,80.2141,107882.0
2015-06-09 11:50:00,100.29,100.29,100.17,100.24,81007.0,80.2062,80.2062,80.1102,80.1662,81007.0
2015-06-09 12:00:00,100.25,100.29,100.15,100.26,64400.0,80.1742,80.2062,80.0942,80.1822,64400.0
2015-06-09 12:10:00,100.26,100.26,100.06,100.06,80513.0,80.1822,80.1822,80.0222,80.0222,80513.0
2015-06-09 12:20:00,100.05,100.1,99.99,100.02,55020.0,80.0142,80.0542,79.9662,79.9902,55020.0
2015-06-09 12:30:00,100.02,100.06,99.94,100.06,113058.0,79.9902,80.0222,79.9262,80.0222,113058.0
2015-06-09 12:40:00,100.06,100.06,99.96,100.02,55366.0,80.0222,80.0222,79.9422,79.9902,55366.0
2015-06-09 12:50:00,100.02,100.03,99.91,100.01,77247.0,79.9902,79.9982,79.9023,79.9822,77247.0
2015-06-09 13:00:00,100.0,100.19,99.99,100.03,132438.0,79.9742,80.1262,79.9662,79.9982,132438.0
2015-06-09 13:10:00,100.03,100.04,99.91,99.95,64516.0,79.9982,80.0062,79.9023,79.9342,64516.0
2015-06-09 13:20:00,99.96,99.99,99.88,99.97,141322.0,79.9422,79.9662,79.8783,79.9502,141322.0
2015-06-09 13:30:00,99.98,99.98,99.86,99.89,95963.0,79.9582,79.9582,79.8623,79.8863,95963.0
2015-06-09 13:40:00,99.9,99.91,99.75,99.83,105048.0,79.8943,79.9023,79.7743,79.8383,105048.0
2015-06-09 13:50:00,99.83,99.86,99.68,99.73,123289.0,79.8383,79.8623,79.7183,79.7583,123289.0
2015-06-09 14:00:00,99.74,99.86,99.69,99.77,120541.0,79.7663,79.8623,79.7263,79.7903,120541.0
2015-06-09 14:10:00,99.77,99.79,99.65,99.75,53632.0,79.7903,79.8063,79.6943,79.7743,53632.0
2015-06-09 14:20:00,99.75,99.77,99.66,99.74,76969.0,79.7743,79.7903,79.7023,79.7663,76969.0
2015-06-09 14:30:00,99.74,99.9,99.72,99.87,96920.0,79.7663,79.8943,79.7503,79.8703,96920.0
2015-06-09 14:40:00,99.88,99.9,99.75,99.76,74383.0,79.8783,79.8943,79.7743,79.7823,74383.0
2015-06-09 14:50:00,99.77,99.8,99.61,99.67,103616.0,79.7903,79.8143,79.6623,79.7103,103616.0
2015-06-09 15:00:00,99.67,99.77,99.61,99.71,147535.0,79.7103,79.7903,79.6623,79.7423,147535.0
2015-06-09 15:10:00,99.72,99.75,99.64,99.7,109371.0,79.7503,79.7743,79.6863,79.7343,109371.0
2015-06-09 15:20:00,99.69,99.72,99.47,99.51,131100.0,79.7263,79.7503,79.5504,79.5824,131100.0
2015-06-09 15:30:00,99.5,99.64,99.48,99.62,143380.0,79.5744,79.6863,79.5584,79.6703,143380.0
2015-06-09 15:40:00,99.62,99.67,99.49,99.67,218845.0,79.6703,79.7103,79.5664,79.7103,218845.0
2015-06-09 15:50:00,99.68,99.82,99.64,99.64,520950.0,79.7183,79.8303,79.6863,79.6863,520950.0
2015-06-10 09:30:00,100.0,100.19,99.6,99.68,240137.0,79.9742,80.1262,79.6543,79.7183,240137.0
2015-06-10 09:40:00,99.71,99.83,99.5,99.61,176615.0,79.7423,79.8383,79.5744,79.6623,176615.0
2015-06-10 09:50:00,99.62,99.7,99.31,99.43,180289.0,79.6703,79.7343,79.4224,79.5184,180289.0
2015-06-10 10:00:00,99.44,99.76,99.44,99.69,235023.0,79.5264,79.7823,79.5264,79.7263,235023.0
2015-06-10 10:10:00,99.68,99.8,99.64,99.71,255013.0,79.7183,79.8143,79.6863,79.7423,255013.0
2015-06-10 10:20:00,99.7,99.77,99.67,99.72,157112.0,79.7343,79.7903,79.7103,79.7503,157112.0
2015-06-10 10:30:00,99.72,99.79,99.51,99.53,105123.0,79.7503,79.8063,79.5824,79.5983,105123.0
2015-06-10 10:40:00,99.52,99.56,99.42,99.5,115655.0,79.5904,79.6223,79.5104,79.5744,115655.0
2015-06-10 10:50:00,99.51,99.71,99.45,99.57,161717.0,79.5824,79.7423,79.5344,79.6303,161717.0
2015-06-10 11:00:00,99.59,99.64,99.39,99.46,136670.0,79.6463,79.6863,79.4864,79.5424,136670.0
2015-06-10 11:10:00,99.46,99.72,99.42,99.54,679288.0,79.5424,79.7503,79.5104,79.6063,679288.0
2015-06-10 11:20:00,99.53,99.56,99.34,99.39,259089.0,79.5983,79.6223,79.4464,79.4864,259089.0
2015-06-10 11:30:00,99.39,99.53,99.38,99.53,1506002.0,79.4864,79.5983,79.4784,79.5983,1506002.0
2015-06-10 11:40:00,99.53,99.71,99.49,99.69,448543.0,79.5983,79.7423,79.5664,79.7263,448543.0
2015-06-10 11:50:00,99.69,99.7,99.61,99.62,156368.0,79.7263,79.7343,79.6623,79.6703,156368.0
2015-06-10 12:00:00,99.63,99.7,99.59,99.67,126215.0,79.6783,79.7343,79.6463,79.7103,126215.0
2015-06-10 12:10:00,99.67,99.7,99.62,99.63,77552.0,79.7103,79.7343,79.6703,79.6783,77552.0
2015-06-10 12:20:00,99.62,99.69,99.61,99.66,78235.0,79.6703,79.7263,79.6623,79.7023,78235.0
2015-06-10 12:30:00,99.64,99.7,99.62,99.64,112716.0,79.6863,79.7343,79.6703,79.6863,112716.0
2015-06-10 12:40:00,99.63,99.68,99.59,99.64,62084.0,79.6783,79.7183,79.6463,79.6863,62084.0
2015-06-10 12:50:00,99.64,99.73,99.61,99.69,237049.0,79.6863,79.7583,79.6623,79.7263,237049.0
2015-06-10 13:00:00,99.7,99.71,99.61,99.67,276758.0,79.7343,79.7423,79.6623,79.7103,276758.0
2015-06-10 13:10:00,99.68,99.68,99.53,99.55,82278.0,79.7183,79.7183,79.5983,79.6143,82278.0
2015-06-10 13:20:00,99.55,99.59,99.49,99.56,91620.0,79.6143,79.6463,79.5664,79.6223,91620.0
2015-06-10 13:30:00,99.57,99.57,99.49,99.53,69136.0,79.6303,79.6303,79.5664,79.5983,69136.0
2015-06-10 13:40:00,99.53,99.55,99.44,99.54,96642.0,79.5983,79.6143,79.5264,79.6063,96642.0
2015-06-10 13:50:00,99.54,99.62,99.49,99.58,175523.0,79.6063,79.6703,79.5664,79.6383,175523.0
2015-06-10 14:00:00,99.58,99.72,99.51,99.51,136016.0,79.6383,79.7503,79.5824,79.5824,136016.0
2015-06-10 14:10:00,99.52,99.6,99.49,99.6,116306.0,79.5904,79.6543,79.5664,79.6543,116306.0
2015-06-10 14:20:00,99.6,99.65,99.5,99.5,84645.0,79.6543,79.6943,79.5744,79.5744,84645.0
2015-06-10 14:30:00,99.51,99.54,99.44,99.49,155910.0,79.5824,79.6063,79.5264,79.5664,155910.0
2015-06-10 14:40:00,99.48,99.51,99.43,99.44,134546.0,79.5584,79.5824,79.5184,79.5264,134546.0
2015-06-10 14:50:00,99.44,99.67,99.43,99.65,129917.0,79.5264,79.7103,79.5184,79.6943,129917.0
2015-06-10 15:00:00,99.64,99.65,99.57,99.59,209738.0,79.6863,79.6943,79.6303,79.6463,209738.0
2015-06-10 15:10:00,99.59,99.61,99.47,99.57,238198.0,79.6463,79.6623,79.5504,79.6303,238198.0
2015-06-10 15:20:00,99.57,99.65,99.51,99.64,291850.0,79.6303,79.6943,79.5824,79.6863,291850.0
2015-06-10 15:30:00,99.65,99.75,99.65,99.7,190680.0,79.6943,79.7743,79.6943,79.7343,190680.0
2015-06-10 15:40:00,99.7,99.92,99.67,99.84,259284.0,79.7343,79.9102,79.7103,79.8463,259284.0
2015-06-10 15:50:00,99.84,99.85,99.62,99.65,467347.0,79.8463,79.8543,79.6703,79.6943,467347.0
2015-06-11 09:30:00,100.11,100.2,99.81,99.95,261142.0,80.0622,80.1342,79.8223,79.9342,261142.0
2015-06-11 09:40:00,99.98,100.2,99.94,100.17,142805.0,79.9582,80.1342,79.9262,80.1102,142805.0
2015-06-11 09:50:00,100.17,100.2,100.1,100.17,131253.0,80.1102,80.1342,80.0542,80.1102,131253.0
2015-06-11 10:00:00,100.17,100.64,100.15,100.53,173904.0,80.1102,80.4861,80.0942,80.3981,173904.0
2015-06-11 10:10:00,100.53,100.75,100.5,100.7,237547.0,80.3981,80.574,80.3741,80.534,237547.0
2015-06-11 10:20:00,100.7,100.87,100.64,100.64,117716.0,80.534,80.67,80.4861,80.4861,117716.0
2015-06-11 10:30:00,100.65,100.66,100.24,100.3,141599.0,80.4941,80.5021,80.1662,80.2141,141599.0
2015-06-11 10:40:00,100.32,100.71,100.32,100.67,85959.0,80.2301,80.542,80.2301,80.5101,85959.0
2015-06-11 10:50:00,100.67,100.77,100.55,100.56,150983.0,80.5101,80.59,80.4141,80.4221,150983.0
2015-06-11 11:00:00,100.55,100.56,100.34,100.51,157297.0,80.4141,80.4221,80.2461,80.3821,157297.0
2015-06-11 11:10:00,100.51,100.64,100.42,100.5,118440.0,80.3821,80.4861,80.3101,80.3741,118440.0
2015-06-11 11:20:00,100.5,100.75,100.48,100.52,105992.0,80.3741,80.574,80.3581,80.3901,105992.0
2015-06-11 11:30:00,100.52,100.77,100.52,100.7,121564.0,80.3901,80.59,80.3901,80.534,121564.0
2015-06-11 11:40:00,100.71,100.82,100.62,100.69,114762.0,80.542,80.63,80.4701,80.526,114762.0
2015-06-11 11:50:00,100.7,100.88,100.67,100.86,210168.0,80.534,80.678,80.5101,80.662,210168.0
2015-06-11 12:00:00,100.88,101.22,100.74,101.09,124500.0,80.678,80.9499,80.566,80.8459,124500.0
2015-06-11 12:10:00,101.08,101.26,100.97,101.18,112886.0,80.8379,80.9819,80.75,80.9179,112886.0
2015-06-11 12:20:00,101.17,101.19,101.0,101.06,49116.0,80.9099,80.9259,80.774,80.822,49116.0
2015-06-11 12:30:00,101.07,101.21,100.97,100.98,52772.0,80.83,80.9419,80.75,80.758,52772.0
2015-06-11 12:40:00,100.96,101.04,100.81,100.83,88622.0,80.742,80.806,80.622,80.638,88622.0
2015-06-11 12:50:00,100.83,100.88,100.69,100.72,55915.0,80.638,80.678,80.526,80.55,55915.0
2015-06-11 13:00:00,100.72,100.93,100.66,100.77,83315.0,80.55,80.718,80.5021,80.59,83315.0
2015-06-11 13:10:00,100.76,100.83,100.67,100.83,77044.0,80.582,80.638,80.5101,80.638,77044.0
2015-06-11 13:20:00,100.85,100.99,100.8,100.92,87508.0,80.654,80.766,80.614,80.71,87508.0
2015-06-11 13:30:00,100.92,100.99,100.74,100.75,103662.0,80.71,80.766,80.566,80.574,103662.0
2015-06-11 13:40:00,100.75,100.85,100.7,100.81,54495.0,80.574,80.654,80.534,80.622,54495.0
2015-06-11 13:50:00,100.8,100.81,100.69,100.69,70191.0,80.614,80.622,80.526,80.526,70191.0
2015-06-11 14:00:00,100.69,100.75,100.69,100.75,51129.0,80.526,80.574,80.526,80.574,51129.0
2015-06-11 14:10:00,100.75,100.92,100.72,100.79,81714.0,80.574,80.71,80.55,80.606,81714.0
2015-06-11 14:20:00,100.79,101.0,100.79,100.95,90264.0,80.606,80.774,80.606,80.734,90264.0
2015-06-11 14:30:00,100.96,101.1,100.91,101.02,109275.0,80.742,80.8539,80.702,80.79,109275.0
2015-06-11 14:40:00,101.01,101.09,100.98,100.99,94518.0,80.782,80.8459,80.758,80.766,94518.0
2015-06-11 14:50:00,101.01,101.03,100.94,100.96,126735.0,80.782,80.798,80.726,80.742,126735.0
2015-06-11 15:00:00,100.95,101.3,100.95,101.3,204429.0,80.734,81.0139,80.734,81.0139,204429.0
2015-06-11 15:10:00,101.3,101.36,101.15,101.15,162015.0,81.0139,81.0619,80.8939,80.8939,162015.0
2015-06-11 15:20:00,101.14,101.2,101.1,101.12,83428.0,80.8859,80.9339,80.8539,80.8699,83428.0
2015-06-11 15:30:00,101.11,101.13,100.95,101.0,147189.0,80.8619,80.8779,80.734,80.774,147189.0
2015-06-11 15:40:00,101.0,101.02,100.89,101.01,209667.0,80.774,80.79,80.686,80.782,209667.0
2015-06-11 15:50:00,101.0,101.01,100.8,100.95,437386.0,80.774,80.782,80.614,80.734,437386.0
2015-06-12 09:30:00,100.34,100.83,100.09,100.13,181899.0,80.2461,80.638,80.0462,80.0782,181899.0
2015-06-12 09:40:00,100.13,100.67,100.0,100.66,154069.0,80.0782,80.5101,79.9742,80.5021,154069.0
2015-06-12 09:50:00,100.67,101.23,100.45,101.13,123339.0,80.5101,80.9579,80.3341,80.8779,123339.0
2015-06-12 10:00:00,101.15,101.5,100.83,101.42,173922.0,80.8939,81.1738,80.638,81.1099,173922.0
2015-06-12 10:10:00,101.42,101.45,100.74,100.86,113608.0,81.1099,81.1339,80.566,80.662,113608.0
2015-06-12 10:20:00,100.88,101.07,100.7,100.84,115744.0,80.678,80.83,80.534,80.646,115744.0
2015-06-12 10:30:00,100.82,100.88,100.51,100.7,82726.0,80.63,80.678,80.3821,80.534,82726.0
2015-06-12 10:40:00,100.69,100.77,100.57,100.67,63608.0,80.526,80.59,80.4301,80.5101,63608.0
2015-06-12 10:50:00,100.68,100.74,100.57,100.62,68193.0,80.5181,80.566,80.4301,80.4701,68193.0
2015-06-12 11:00:00,100.6,100.94,100.58,100.94,100051.0,80.4541,80.726,80.4381,80.726,100051.0
2015-06-12 11:10:00,100.94,101.29,100.92,101.25,134001.0,80.726,81.0059,80.71,80.9739,134001.0
2015-06-12 11:20:00,101.25,101.28,101.0,101.2,92843.0,80.9739,80.9979,80.774,80.9339,92843.0
2015-06-12 11:30:00,101.2,101.21,100.91,100.98,65077.0,80.9339,80.9419,80.702,80.758,65077.0
2015-06-12 11:40:00,100.96,101.01,100.68,100.7,81144.0,80.742,80.782,80.5181,80.534,81144.0
2015-06-12 11:50:00,100.73,100.9,100.53,100.9,119938.0,80.558,80.694,80.3981,80.694,119938.0
2015-06-12 12:00:00,100.86,100.87,100.7,100.81,41594.0,80.662,80.67,80.534,80.622,41594.0
2015-06-12 12:10:00,100.78,100.8,100.56,100.66,33135.0,80.598,80.614,80.4221,80.5021,33135.0
2015-06-12 12:20:00,100.65,100.73,100.58,100.62,34009.0,80.4941,80.558,80.4381,80.4701,34009.0
2015-06-12 12:30:00,100.6,100.61,100.52,100.55,29449.0,80.4541,80.4621,80.3901,80.4141,29449.0
2015-06-12 12:40:00,100.56,100.66,100.52,100.58,53334.0,80.4221,80.5021,80.3901,80.4381,53334.0
2015-06-12 12:50:00,100.59,100.69,100.53,100.58,50456.0,80.4461,80.526,80.3981,80.4381,50456.0
2015-06-12 13:00:00,100.59,100.65,100.52,100.56,41996.0,80.4461,80.4941,80.3901,80.4221,41996.0
2015-06-12 13:10:00,100.55,100.68,100.52,100.67,40602.0,80.4141,80.5181,80.3901,80.5101,40602.0
2015-06-12 13:20:00,100.67,100.88,100.67,100.77,44181.0,80.5101,80.678,80.5101,80.59,44181.0
2015-06-12 13:30:00,100.78,100.81,100.68,100.68,37318.0,80.598,80.622,80.5181,80.5181,37318.0
2015-06-12 13:40:00,100.66,100.66,100.49,100.6,40219.0,80.5021,80.5021,80.3661,80.4541,40219.0
2015-06-12 13:50:00,100.61,100.69,100.5,100.69,42233.0,80.4621,80.526,80.3741,80.526,42233.0
2015-06-12 14:00:00,100.69,100.71,100.41,100.44,56423.0,80.526,80.542,80.3021,80.3261,56423.0
2015-06-12 14:10:00,100.42,100.52,100.4,100.45,32550.0,80.3101,80.3901,80.2941,80.3341,32550.0
2015-06-12 14:20:00,100.45,100.45,100.29,100.34,39387.0,80.3341,80.3341,80.2062,80.2461,39387.0
2015-06-12 14:30:00,100.33,100.33,100.16,100.16,74477.0,80.2381,80.2381,80.1022,80.1022,74477.0
2015-06-12 14:40:00,100.15,100.32,100.13,100.32,64369.0,80.0942,80.2301,80.0782,80.2301,64369.0
2015-06-12 14:50:00,100.31,100.4,100.18,100.32,114635.0,80.2221,80.2941,80.1182,80.2301,114635.0
2015-06-12 15:00:00,100.32,100.41,100.28,100.39,73682.0,80.2301,80.3021,80.1982,80.2861,73682.0
2015-06-12 15:10:00,100.4,100.44,100.32,100.43,61149.0,80.2941,80.3261,80.2301,80.3181,61149.0
2015-06-12 15:20:00,100.43,100.56,100.43,100.55,83406.0,80.3181,80.4221,80.3181,80.4141,83406.0
2015-06-12 15:30:00,100.56,100.64,100.5,100.59,130488.0,80.4221,80.4861,80.3741,80.4461,130488.0
2015-06-12 15:40:00,100.58,100.69,100.52,100.56,191187.0,80.4381,80.526,80.3901,80.4221,191187.0
2015-06-12 15:50:00,100.55,100.58,100.47,100.5,186861.0,80.4141,80.4381,80.3501,80.3741,186861.0
2015-06-15 09:30:00,99.84,100.42,99.84,100.24,118985.0,79.8463,80.3101,79.8463,80.1662,118985.0
2015-06-15 09:40:00,100.26,100.26,100.04,100.18,67434.0,80.1822,80.1822,80.0062,80.1182,67434.0
2015-06-15 09:50:00,100.16,100.4,100.09,100.36,87274.0,80.1022,80.2941,80.0462,80.2621,87274.0
2015-06-15 10:00:00,100.37,100.72,100.31,100.5,67553.0,80.2701,80.55,80.2221,80.3741,67553.0
2015-06-15 10:10:00,100.49,100.61,100.36,100.42,49293.0,80.3661,80.4621,80.2621,80.3101,49293.0
2015-06-15 10:20:00,100.46,100.62,100.36,100.56,36464.0,80.3421,80.4701,80.2621,80.4221,36464.0
2015-06-15 10:30:00,100.52,100.69,100.4,100.58,56297.0,80.3901,80.526,80.2941,80.4381,56297.0
2015-06-15 10:40:00,100.55,100.61,100.38,100.53,42040.0,80.4141,80.4621,80.2781,80.3981,42040.0
2015-06-15 10:50:00,100.54,100.59,100.44,100.59,45246.0,80.4061,80.4461,80.3261,80.4461,45246.0
2015-06-15 11:00:00,100.59,100.91,100.59,100.84,101389.0,80.4461,80.702,80.4461,80.646,101389.0
2015-06-15 11:10:00,100.85,101.05,100.74,100.77,56372.0,80.654,80.814,80.566,80.59,56372.0
2015-06-15 11:20:00,100.75,100.78,100.37,100.4,56824.0,80.574,80.598,80.2701,80.2941,56824.0
2015-06-15 11:30:00,100.4,100.53,100.37,100.51,43975.0,80.2941,80.3981,80.2701,80.3821,43975.0
2015-06-15 11:40:00,100.5,100.82,100.5,100.82,75507.0,80.3741,80.63,80.3741,80.63,75507.0
2015-06-15 11:50:00,100.84,100.86,100.65,100.7,45619.0,80.646,80.662,80.4941,80.534,45619.0
2015-06-15 12:00:00,100.67,100.73,100.56,100.64,29565.0,80.5101,80.558,80.4221,80.4861,29565.0
2015-06-15 12:10:00,100.64,100.73,100.58,100.71,22942.0,80.4861,80.558,80.4381,80.542,22942.0
2015-06-15 12:20:00,100.73,100.75,100.5,100.56,27251.0,80.558,80.574,80.3741,80.4221,27251.0
2015-06-15 12:30:00,100.54,100.62,100.48,100.52,21040.0,80.4061,80.4701,80.3581,80.3901,21040.0
2015-06-15 12:40:00,100.54,100.63,100.49,100.63,24621.0,80.4061,80.4781,80.3661,80.4781,24621.0
2015-06-15 12:50:00,100.63,100.64,100.51,100.54,33711.0,80.4781,80.4861,80.3821,80.4061,33711.0
2015-06-15 13:00:00,100.53,100.55,100.48,100.53,31564.0,80.3981,80.4141,80.3581,80.3981,31564.0
2015-06-15 13:10:00,100.53,100.58,100.49,100.55,43570.0,80.3981,80.4381,80.3661,80.4141,43570.0
2015-06-15 13:20:00,100.56,100.6,100.5,100.54,29935.0,80.4221,80.4541,80.3741,80.4061,29935.0
2015-06-15 13:30:00,100.56,100.56,100.47,100.52,45912.0,80.4221,80.4221,80.3501,80.3901,45912.0
2015-06-15 13:40:00,100.52,100.55,100.47,100.49,100548.0,80.3901,80.4141,80.3501,80.3661,100548.0
2015-06-15 13:50:00,100.49,100.79,100.41,100.52,94741.0,80.3661,80.606,80.3021,80.3901,94741.0
2015-06-15 14:00:00,100.53,100.64,100.48,100.56,37491.0,80.3981,80.4861,80.3581,80.4221,37491.0
2015-06-15 14:10:00,100.56,100.68,100.54,100.66,48586.0,80.4221,80.5181,80.4061,80.5021,48586.0
2015-06-15 14:20:00,100.65,100.67,100.52,100.57,31601.0,80.4941,80.5101,80.3901,80.4301,31601.0
2015-06-15 14:30:00,100.58,100.59,100.48,100.5,98587.0,80.4381,80.4461,80.3581,80.3741,98587.0
2015-06-15 14:40:00,100.5,100.6,100.48,100.57,88303.0,80.3741,80.4541,80.3581,80.4301,88303.0
2015-06-15 14:50:00,100.56,100.57,100.23,100.29,65471.0,80.4221,80.4301,80.1582,80.2062,65471.0
2015-06-15 15:00:00,100.29,100.46,100.27,100.4,91881.0,80.2062,80.3421,80.1902,80.2941,91881.0
2015-06-15 15:10:00,100.4,100.47,100.34,100.36,54658.0,80.2941,80.3501,80.2461,80.2621,54658.0
2015-06-15 15:20:00,100.36,100.51,100.36,100.48,93472.0,80.2621,80.3821,80.2621,80.3581,93472.0
2015-06-15 15:30:00,100.47,100.58,100.45,100.56,126389.0,80.3501,80.4381,80.3341,80.4221,126389.0
2015-06-15 15:40:00,100.55,100.74,100.52,100.65,112501.0,80.4141,80.566,80.3901,80.4941,112501.0
2015-06-15 15:50:00,100.65,100.69,100.52,100.54,232595.0,80.4941,80.526,80.3901,80.4061,232595.0
2015-06-16 09:30:00,100.4,101.02,100.16,100.81,169932.0,80.2941,80.79,80.1022,80.622,169932.0
2015-06-16 09:40:00,100.91,100.92,100.34,100.52,100296.0,80.702,80.71,80.2461,80.3901,100296.0
2015-06-16 09:50:00,100.55,100.82,100.47,100.59,136635.0,80.4141,80.63,80.3501,80.4461,136635.0
2015-06-16 10:00:00,100.61,100.68,100.5,100.6,95402.0,80.4621,80.5181,80.3741,80.4541,95402.0
2015-06-16 10:10:00,100.59,100.59,100.43,100.51,126517.0,80.4461,80.4461,80.3181,80.3821,126517.0
2015-06-16 10:20:00,100.5,100.51,100.38,100.42,63226.0,80.3741,80.3821,80.2781,80.3101,63226.0
2015-06-16 10:30:00,100.41,100.48,100.38,100.42,91581.0,80.3021,80.3581,80.2781,80.3101,91581.0
2015-06-16 10:40:00,100.42,100.62,100.41,100.56,64877.0,80.3101,80.4701,80.3021,80.4221,64877.0
2015-06-16 10:50:00,100.55,100.66,100.53,100.66,99715.0,80.4141,80.5021,80.3981,80.5021,99715.0
2015-06-16 11:00:00,100.65,100.79,100.57,100.74,83580.0,80.4941,80.606,80.4301,80.566,83580.0
2015-06-16 11:10:00,100.72,100.95,100.71,100.82,68014.0,80.55,80.734,80.542,80.63,68014.0
2015-06-16 11:20:00,100.81,100.84,100.65,100.66,44502.0,80.622,80.646,80.4941,80.5021,44502.0
2015-06-16 11:30:00,100.65,100.72,100.59,100.6,51337.0,80.4941,80.55,80.4461,80.4541,51337.0
2015-06-16 11:40:00,100.6,100.75,100.6,100.67,44066.0,80.4541,80.574,80.4541,80.5101,44066.0
2015-06-16 11:50:00,100.68,100.74,100.58,100.65,39026.0,80.5181,80.566,80.4381,80.4941,39026.0
2015-06-16 12:00:00,100.66,100.73,100.6,100.7,42910.0,80.5021,80.558,80.4541,80.534,42910.0
2015-06-16 12:10:00,100.7,100.73,100.59,100.63,33859.0,80.534,80.558,80.4461,80.4781,33859.0
2015-06-16 12:20:00,100.63,100.67,100.55,100.6,35323.0,80.4781,80.5101,80.4141,80.4541,35323.0
2015-06-16 12:30:00,100.59,100.71,100.59,100.7,28571.0,80.4461,80.542,80.4461,80.534,28571.0
2015-06-16 12:40:00,100.7,100.73,100.59,100.6,26231.0,80.534,80.558,80.4461,80.4541,26231.0
2015-06-16 12:50:00,100.61,100.68,100.57,100.59,27443.0,80.4621,80.5181,80.4301,80.4461,27443.0
2015-06-16 13:00:00,100.6,100.65,100.57,100.6,39398.0,80.4541,80.4941,80.4301,80.4541,39398.0
2015-06-16 13:10:00,100.6,100.69,100.56,100.61,45003.0,80.4541,80.526,80.4221,80.4621,45003.0
2015-06-16 13:20:00,100.6,100.69,100.59,100.64,54564.0,80.4541,80.526,80.4461,80.4861,54564.0
2015-06-16 13:30:00,100.66,100.72,100.6,100.65,45711.0,80.5021,80.55,80.4541,80.4941,45711.0
2015-06-16 13:40:00,100.66,100.72,100.65,100.7,39837.0,80.5021,80.55,80.4941,80.534,39837.0
2015-06-16 13:50:00,100.69,100.73,100.64,100.67,40165.0,80.526,80.558,80.4861,80.5101,40165.0
2015-06-16 14:00:00,100.68,100.72,100.66,100.66,65843.0,80.5181,80.55,80.5021,80.5021,65843.0
2015-06-16 14:10:00,100.66,100.75,100.64,100.73,60530.0,80.5021,80.574,80.4861,80.558,60530.0
2015-06-16 14:20:00,100.74,100.77,100.64,100.67,48487.0,80.566,80.59,80.4861,80.5101,48487.0
2015-06-16 14:30:00,100.67,100.68,100.63,100.65,69622.0,80.5101,80.5181,80.4781,80.4941,69622.0
2015-06-16 14:40:00,100.65,100.67,100.55,100.61,38553.0,80.4941,80.5101,80.4141,80.4621,38553.0
2015-06-16 14:50:00,100.61,100.64,100.55,100.58,34802.0,80.4621,80.4861,80.4141,80.4381,34802.0
2015-06-16 15:00:00,100.59,100.62,100.51,100.54,53706.0,80.4461,80.4701,80.3821,80.4061,53706.0
2015-06-16 15:10:00,100.54,100.64,100.5,100.53,86493.0,80.4061,80.4861,80.3741,80.3981,86493.0
2015-06-16 15:20:00,100.54,100.55,100.49,100.5,81198.0,80.4061,80.4141,80.3661,80.3741,81198.0
2015-06-16 15:30:00,100.5,100.62,100.49,100.6,122226.0,80.3741,80.4701,80.3661,80.4541,122226.0
2015-06-16 15:40:00,100.61,100.65,100.53,100.57,117431.0,80.4621,80.4941,80.3981,80.4301,117431.0
2015-06-16 15:50:00,100.56,100.6,100.48,100.56,289773.0,80.4221,80.4541,80.3581,80.4221,289773.0
2015-06-17 09:30:00,100.88,101.3,100.75,100.86,147026.0,80.678,81.0139,80.574,80.662,147026.0
2015-06-17 09:40:00,100.86,100.93,100.59,100.62,86510.0,80.662,80.718,80.4461,80.4701,86510.0
2015-06-17 09:50:00,100.59,100.74,100.46,100.72,105496.0,80.4461,80.566,80.3421,80.55,105496.0
2015-06-17 10:00:00,100.71,101.0,100.67,100.89,46644.0,80.542,80.774,80.5101,80.686,46644.0
2015-06-17 10:10:00,100.94,101.02,100.89,100.93,79712.0,80.726,80.79,80.686,80.718,79712.0
2015-06-17 10:20:00,100.94,100.96,100.68,100.69,121580.0,80.726,80.742,80.5181,80.526,121580.0
2015-06-17 10:30:00,100.69,100.7,100.53,100.53,135498.0,80.526,80.534,80.3981,80.3981,135498.0
2015-06-17 10:40:00,100.54,100.66,100.52,100.63,57707.0,80.4061,80.5021,80.3901,80.4781,57707.0
2015-06-17 10:50:00,100.65,100.69,100.49,100.52,58009.0,80.4941,80.526,80.3661,80.3901,58009.0
2015-06-17 11:00:00,100.53,100.65,100.48,100.55,81748.0,80.3981,80.4941,80.3581,80.4141,81748.0
2015-06-17 11:10:00,100.55,100.6,100.48,100.5,43538.0,80.4141,80.4541,80.3581,80.3741,43538.0
2015-06-17 11:20:00,100.51,100.56,100.45,100.49,41371.0,80.3821,80.4221,80.3341,80.3661,41371.0
2015-06-17 11:30:00,100.49,100.5,100.44,100.49,38383.0,80.3661,80.3741,80.3261,80.3661,38383.0
2015-06-17 11:40:00,100.5,100.51,100.4,100.49,30034.0,80.3741,80.3821,80.2941,80.3661,30034.0
2015-06-17 11:50:00,100.49,100.56,100.47,100.53,25702.0,80.3661,80.4221,80.3501,80.3981,25702.0
2015-06-17 12:00:00,100.52,100.57,100.46,100.5,31530.0,80.3901,80.4301,80.3421,80.3741,31530.0
2015-06-17 12:10:00,100.5,100.58,100.47,100.53,47172.0,80.3741,80.4381,80.3501,80.3981,47172.0
2015-06-17 12:20:00,100.52,100.68,100.52,100.67,33723.0,80.3901,80.5181,80.3901,80.5101,33723.0
2015-06-17 12:30:00,100.67,100.71,100.54,100.58,62617.0,80.5101,80.542,80.4061,80.4381,62617.0
2015-06-17 12:40:00,100.55,100.55,100.37,100.41,63637.0,80.4141,80.4141,80.2701,80.3021,63637.0
2015-06-17 12:50:00,100.4,100.41,100.22,100.34,56710.0,80.2941,80.3021,80.1502,80.2461,56710.0
2015-06-17 13:00:00,100.34,100.35,100.22,100.23,29966.0,80.2461,80.2541,80.1502,80.1582,29966.0
2015-06-17 13:10:00,100.23,100.3,100.23,100.25,40011.0,80.1582,80.2141,80.1582,80.1742,40011.0
2015-06-17 13:20:00,100.24,100.29,100.18,100.29,35365.0,80.1662,80.2062,80.1182,80.2062,35365.0
2015-06-17 13:30:00,100.29,100.34,100.26,100.32,34503.0,80.2062,80.2461,80.1822,80.2301,34503.0
2015-06-17 13:40:00,100.34,100.35,100.22,100.31,36616.0,80.2461,80.2541,80.1502,80.2221,36616.0
2015-06-17 13:50:00,100.31,100.63,100.28,100.39,58421.0,80.2221,80.4781,80.1982,80.2861,58421.0
2015-06-17 14:00:00,100.37,101.02,100.1,100.72,97393.0,80.2701,80.79,80.0542,80.55,97393.0
2015-06-17 14:10:00,100.69,100.86,100.65,100.67,71438.0,80.526,80.662,80.4941,80.5101,71438.0
2015-06-17 14:20:00,100.7,100.7,100.48,100.57,169833.0,80.534,80.534,80.3581,80.4301,169833.0
2015-06-17 14:30:00,100.54,100.89,100.51,100.87,257701.0,80.4061,80.686,80.3821,80.67,257701.0
2015-06-17 14:40:00,100.89,101.32,100.87,101.26,161818.0,80.686,81.0299,80.67,80.9819,161818.0
2015-06-17 14:50:00,101.28,101.47,101.24,101.32,182766.0,80.9979,81.1498,80.9659,81.0299,182766.0
2015-06-17 15:00:00,101.33,101.38,101.18,101.18,113482.0,81.0379,81.0779,80.9179,80.9179,113482.0
2015-06-17 15:10:00,101.19,101.47,101.18,101.39,110318.0,80.9259,81.1498,80.9179,81.0859,110318.0
2015-06-17 15:20:00,101.38,101.52,101.35,101.43,98805.0,81.0779,81.1898,81.0539,81.1179,98805.0
2015-06-17 15:30:00,101.43,101.51,101.33,101.35,185936.0,81.1179,81.1818,81.0379,81.0539,185936.0
2015-06-17 15:40:00,101.34,101.37,101.12,101.2,119903.0,81.0459,81.0699,80.8699,80.9339,119903.0
2015-06-17 15:50:00,101.2,101.3,101.09,101.2,330834.0,80.9339,81.0139,80.8459,80.9339,330834.0
2015-06-18 09:30:00,101.48,102.05,101.28,102.05,112140.0,81.1578,81.6137,80.9979,81.6137,112140.0
2015-06-18 09:40:00,102.06,102.4,101.83,102.07,140053.0,81.6217,81.8936,81.4378,81.6297,140053.0
2015-06-18 09:50:00,102.06,102.08,101.78,101.83,132046.0,81.6217,81.6377,81.3978,81.4378,132046.0
2015-06-18 10:00:00,101.83,102.41,101.78,102.35,148390.0,81.4378,81.9016,81.3978,81.8536,148390.0
2015-06-18 10:10:00,102.35,102.4,102.27,102.36,59720.0,81.8536,81.8936,81.7896,81.8616,59720.0
2015-06-18 10:20:00,102.36,102.4,102.22,102.38,75806.0,81.8616,81.8936,81.7497,81.8776,75806.0
2015-06-18 10:30:00,102.39,102.47,102.07,102.12,91816.0,81.8856,81.9496,81.6297,81.6697,91816.0
2015-06-18 10:40:00,102.15,102.17,101.88,102.07,106486.0,81.6937,81.7097,81.4777,81.6297,106486.0
2015-06-18 10:50:00,102.06,102.11,101.86,101.92,74139.0,81.6217,81.6617,81.4617,81.5097,74139.0
2015-06-18 11:00:00,101.93,102.34,101.89,102.32,110001.0,81.5177,81.8456,81.4857,81.8296,110001.0
2015-06-18 11:10:00,102.3,102.41,102.25,102.27,80057.0,81.8136,81.9016,81.7736,81.7896,80057.0
2015-06-18 11:20:00,102.26,102.32,102.18,102.31,49692.0,81.7816,81.8296,81.7177,81.8216,49692.0
2015-06-18 11:30:00,102.3,102.4,102.24,102.4,49638.0,81.8136,81.8936,81.7656,81.8936,49638.0
2015-06-18 11:40:00,102.4,102.54,102.38,102.43,69366.0,81.8936,82.0056,81.8776,81.9176,69366.0
2015-06-18 11:50:00,102.43,102.55,102.38,102.48,86094.0,81.9176,82.0136,81.8776,81.9576,86094.0
2015-06-18 12:00:00,102.5,102.5,102.4,102.46,57477.0,81.9736,81.9736,81.8936,81.9416,57477.0
2015-06-18 12:10:00,102.44,102.48,102.28,102.41,65148.0,81.9256,81.9576,81.7976,81.9016,65148.0
2015-06-18 12:20:00,102.41,102.57,102.41,102.51,87350.0,81.9016,82.0296,81.9016,81.9816,87350.0
2015-06-18 12:30:00,102.52,102.83,102.52,102.78,137905.0,81.9896,82.2375,81.9896,82.1975,137905.0
2015-06-18 12:40:00,102.75,102.78,102.63,102.73,59980.0,82.1735,82.1975,82.0775,82.1575,59980.0
2015-06-18 12:50:00,102.74,102.8,102.69,102.73,82915.0,82.1655,82.2135,82.1255,82.1575,82915.0
2015-06-18 13:00:00,102.72,102.78,102.56,102.57,70153.0,82.1495,82.1975,82.0216,82.0296,70153.0
2015-06-18 13:10:00,102.56,102.61,102.45,102.49,84569.0,82.0216,82.0616,81.9336,81.9656,84569.0
2015-06-18 13:20:00,102.48,102.65,102.46,102.62,54136.0,81.9576,82.0935,81.9416,82.0696,54136.0
2015-06-18 13:30:00,102.62,102.67,102.52,102.64,59432.0,82.0696,82.1095,81.9896,82.0855,59432.0
2015-06-18 13:40:00,102.66,102.66,102.54,102.59,73034.0,82.1015,82.1015,82.0056,82.0456,73034.0
2015-06-18 13:50:00,102.58,102.66,102.52,102.57,56189.0,82.0376,82.1015,81.9896,82.0296,56189.0
2015-06-18 14:00:00,102.59,102.59,102.46,102.47,80263.0,82.0456,82.0456,81.9416,81.9496,80263.0
2015-06-18 14:10:00,102.47,102.58,102.45,102.5,104139.0,81.9496,82.0376,81.9336,81.9736,104139.0
2015-06-18 14:20:00,102.49,102.59,102.45,102.46,48990.0,81.9656,82.0456,81.9336,81.9416,48990.0
2015-06-18 14:30:00,102.46,102.53,102.41,102.53,62207.0,81.9416,81.9976,81.9016,81.9976,62207.0
2015-06-18 14:40:00,102.52,102.52,102.41,102.46,59933.0,81.9896,81.9896,81.9016,81.9416,59933.0
2015-06-18 14:50:00,102.47,102.47,102.34,102.4,139046.0,81.9496,81.9496,81.8456,81.8936,139046.0
2015-06-18 15:00:00,102.39,102.45,102.35,102.37,154291.0,81.8856,81.9336,81.8536,81.8696,154291.0
2015-06-18 15:10:00,102.38,102.47,102.38,102.43,105143.0,81.8776,81.9496,81.8776,81.9176,105143.0
2015-06-18 15:20:00,102.44,102.49,102.38,102.47,125795.0,81.9256,81.9656,81.8776,81.9496,125795.0
2015-06-18 15:30:00,102.46,102.53,102.35,102.39,179120.0,81.9416,81.9976,81.8536,81.8856,179120.0
2015-06-18 15:40:00,102.38,102.43,102.3,102.3,190190.0,81.8776,81.9176,81.8136,81.8136,190190.0
2015-06-18 15:50:00,102.31,102.32,102.26,102.28,308148.0,81.8216,81.8296,81.7816,81.7976,308148.0
2015-06-19 09:30:00,101.92,102.12,101.68,101.85,911376.0,81.5097,81.6697,81.3178,81.4538,911376.0
2015-06-19 09:40:00,101.85,102.12,101.8,102.06,146395.0,81.4538,81.6697,81.4138,81.6217,146395.0
2015-06-19 09:50:00,102.07,102.12,101.99,102.1,325594.0,81.6297,81.6697,81.5657,81.6537,325594.0
2015-06-19 10:00:00,102.09,102.26,102.04,102.24,117344.0,81.6457,81.7816,81.6057,81.7656,117344.0
2015-06-19 10:10:00,102.24,102.26,102.07,102.16,56232.0,81.7656,81.7816,81.6297,81.7017,56232.0
2015-06-19 10:20:00,102.16,102.23,102.1,102.11,89215.0,81.7017,81.7577,81.6537,81.6617,89215.0
2015-06-19 10:30:00,102.12,102.36,102.12,102.17,445895.0,81.6697,81.8616,81.6697,81.7097,445895.0
2015-06-19 10:40:00,102.21,102.21,101.99,102.13,60742.0,81.7417,81.7417,81.5657,81.6777,60742.0
2015-06-19 10:50:00,102.14,102.24,102.1,102.15,39413.0,81.6857,81.7656,81.6537,81.6937,39413.0
2015-06-19 11:00:00,102.14,102.35,102.12,102.33,130402.0,81.6857,81.8536,81.6697,81.8376,130402.0
2015-06-19 11:10:00,102.33,102.33,102.21,102.22,70694.0,81.8376,81.8376,81.7417,81.7497,70694.0
2015-06-19 11:20:00,102.21,102.29,102.07,102.08,70613.0,81.7417,81.8056,81.6297,81.6377,70613.0
2015-06-19 11:30:00,102.09,102.14,102.05,102.13,47534.0,81.6457,81.6857,81.6137,81.6777,47534.0
2015-06-19 11:40:00,102.14,102.15,101.98,102.11,82769.0,81.6857,81.6937,81.5577,81.6617,82769.0
2015-06-19 11:50:00,102.1,102.11,101.99,102.04,45636.0,81.6537,81.6617,81.5657,81.6057,45636.0
2015-06-19 12:00:00,102.06,102.11,101.98,102.01,77575.0,81.6217,81.6617,81.5577,81.5817,77575.0
2015-06-19 12:10:00,102.01,102.05,101.99,102.0,34771.0,81.5817,81.6137,81.5657,81.5737,34771.0
2015-06-19 12:20:00,102.02,102.07,101.99,102.02,26929.0,81.5897,81.6297,81.5657,81.5897,26929.0
2015-06-19 12:30:00,102.0,102.11,101.99,102.01,32917.0,81.5737,81.6617,81.5657,81.5817,32917.0
2015-06-19 12:40:00,102.02,102.1,101.99,102.09,46402.0,81.5897,81.6537,81.5657,81.6457,46402.0
2015-06-19 12:50:00,102.1,102.11,101.91,101.94,58986.0,81.6537,81.6617,81.5017,81.5257,58986.0
2015-06-19 13:00:00,101.94,101.95,101.84,101.86,39473.0,81.5257,81.5337,81.4458,81.4617,39473.0
2015-06-19 13:10:00,101.87,102.0,101.85,101.94,51651.0,81.4697,81.5737,81.4538,81.5257,51651.0
2015-06-19 13:20:00,101.93,101.95,101.87,101.89,109660.0,81.5177,81.5337,81.4697,81.4857,109660.0
2015-06-19 13:30:00,101.88,101.92,101.84,101.85,87177.0,81.4777,81.5097,81.4458,81.4538,87177.0
2015-06-19 13:40:00,101.85,101.87,101.71,101.73,124985.0,81.4538,81.4697,81.3418,81.3578,124985.0
2015-06-19 13:50:00,101.72,101.73,101.54,101.56,216372.0,81.3498,81.3578,81.2058,81.2218,216372.0
2015-06-19 14:00:00,101.56,101.6,101.4,101.46,119603.0,81.2218,81.2538,81.0939,81.1419,119603.0
2015-06-19 14:10:00,101.46,101.53,101.44,101.45,152711.0,81.1419,81.1978,81.1259,81.1339,152711.0
2015-06-19 14:20:00,101.45,101.46,101.24,101.26,147570.0,81.1339,81.1419,80.9659,80.9819,147570.0
2015-06-19 14:30:00,101.26,101.28,101.18,101.23,81147.0,80.9819,80.9979,80.9179,80.9579,81147.0
2015-06-19 14:40:00,101.23,101.23,101.06,101.09,76715.0,80.9579,80.9579,80.822,80.8459,76715.0
2015-06-19 14:50:00,101.09,101.21,101.0,101.21,102570.0,80.8459,80.9419,80.774,80.9419,102570.0
2015-06-19 15:00:00,101.21,101.21,101.09,101.09,118507.0,80.9419,80.9419,80.8459,80.8459,118507.0
2015-06-19 15:10:00,101.1,101.23,101.09,101.15,184585.0,80.8539,80.9579,80.8459,80.8939,184585.0
2015-06-19 15:20:00,101.16,101.21,101.09,101.17,105693.0,80.9019,80.9419,80.8459,80.9099,105693.0
2015-06-19 15:30:00,101.17,101.23,101.09,101.13,129687.0,80.9099,80.9579,80.8459,80.8779,129687.0
2015-06-19 15:40:00,101.14,101.37,101.14,101.37,127526.0,80.8859,81.0699,80.8859,81.0699,127526.0
2015-06-19 15:50:00,101.36,101.37,101.1,101.1,305972.0,81.0619,81.0699,80.8539,80.8539,305972.0
2015-06-22 09:30:00,101.67,101.93,101.33,101.42,122054.0,81.3098,81.5177,81.0379,81.1099,122054.0
2015-06-22 09:40:00,101.46,101.69,101.38,101.63,81855.0,81.1419,81.3258,81.0779,81.2778,81855.0
2015-06-22 09:50:00,101.64,101.77,101.56,101.69,68523.0,81.2858,81.3898,81.2218,81.3258,68523.0
2015-06-22 10:00:00,101.7,101.98,101.55,101.93,69533.0,81.3338,81.5577,81.2138,81.5177,69533.0
2015-06-22 10:10:00,101.93,101.97,101.82,101.85,55437.0,81.5177,81.5497,81.4298,81.4538,55437.0
2015-06-22 10:20:00,101.85,101.87,101.59,101.68,77381.0,81.4538,81.4697,81.2458,81.3178,77381.0
2015-06-22 10:30:00,101.67,101.89,101.67,101.87,55457.0,81.3098,81.4857,81.3098,81.4697,55457.0
2015-06-22 10:40:00,101.88,101.99,101.86,101.88,106258.0,81.4777,81.5657,81.4617,81.4777,106258.0
2015-06-22 10:50:00,101.88,101.95,101.8,101.94,42344.0,81.4777,81.5337,81.4138,81.5257,42344.0
2015-06-22 11:00:00,101.92,101.94,101.82,101.86,100384.0,81.5097,81.5257,81.4298,81.4617,100384.0
2015-06-22 11:10:00,101.87,101.91,101.81,101.85,43949.0,81.4697,81.5017,81.4218,81.4538,43949.0
2015-06-22 11:20:00,101.87,101.91,101.83,101.87,33952.0,81.4697,81.5017,81.4378,81.4697,33952.0
2015-06-22 11:30:00,101.89,102.01,101.87,102.01,55411.0,81.4857,81.5817,81.4697,81.5817,55411.0
2015-06-22 11:40:00,102.0,102.01,101.87,101.9,68828.0,81.5737,81.5817,81.4697,81.4937,68828.0
2015-06-22 11:50:00,101.89,101.91,101.79,101.81,73179.0,81.4857,81.5017,81.4058,81.4218,73179.0
2015-06-22 12:00:00,101.82,101.9,101.77,101.84,62764.0,81.4298,81.4937,81.3898,81.4458,62764.0
2015-06-22 12:10:00,101.83,101.87,101.76,101.78,57287.0,81.4378,81.4697,81.3818,81.3978,57287.0
2015-06-22 12:20:00,101.77,101.78,101.56,101.56,72343.0,81.3898,81.3978,81.2218,81.2218,72343.0
2015-06-22 12:30:00,101.56,101.68,101.53,101.64,54257.0,81.2218,81.3178,81.1978,81.2858,54257.0
2015-06-22 12:40:00,101.66,101.71,101.59,101.69,49660.0,81.3018,81.3418,81.2458,81.3258,49660.0
2015-06-22 12:50:00,101.69,101.71,101.64,101.65,43356.0,81.3258,81.3418,81.2858,81.2938,43356.0
2015-06-22 13:00:00,101.64,101.7,101.59,101.59,46280.0,81.2858,81.3338,81.2458,81.2458,46280.0
2015-06-22 13:10:00,101.59,101.64,101.52,101.53,38907.0,81.2458,81.2858,81.1898,81.1978,38907.0
2015-06-22 13:20:00,101.53,101.53,101.39,101.4,92563.0,81.1978,81.1978,81.0859,81.0939,92563.0
2015-06-22 13:30:00,101.4,101.47,101.38,101.4,64987.0,81.0939,81.1498,81.0779,81.0939,64987.0
2015-06-22 13:40:00,101.4,101.49,101.4,101.45,45131.0,81.0939,81.1658,81.0939,81.1339,45131.0
2015-06-22 13:50:00,101.45,101.51,101.42,101.5,54596.0,81.1339,81.1818,81.1099,81.1738,54596.0
2015-06-22 14:00:00,101.5,101.5,101.44,101.45,66804.0,81.1738,81.1738,81.1259,81.1339,66804.0
2015-06-22 14:10:00,101.46,101.51,101.39,101.42,87887.0,81.1419,81.1818,81.0859,81.1099,87887.0
2015-06-22 14:20:00,101.43,101.45,101.36,101.38,46875.0,81.1179,81.1339,81.0619,81.0779,46875.0
2015-06-22 14:30:00,101.37,101.4,101.3,101.33,88257.0,81.0699,81.0939,81.0139,81.0379,88257.0
2015-06-22 14:40:00,101.32,101.33,101.2,101.27,101738.0,81.0299,81.0379,80.9339,80.9899,101738.0
2015-06-22 14:50:00,101.26,101.42,101.26,101.32,78765.0,80.9819,81.1099,80.9819,81.0299,78765.0
2015-06-22 15:00:00,101.33,101.45,101.33,101.44,88713.0,81.0379,81.1339,81.0379,81.1259,88713.0
2015-06-22 15:10:00,101.45,101.46,101.36,101.44,128105.0,81.1339,81.1419,81.0619,81.1259,128105.0
2015-06-22 15:20:00,101.45,101.52,101.43,101.45,157680.0,81.1339,81.1898,81.1179,81.1339,157680.0
2015-06-22 15:30:00,101.44,101.49,101.35,101.37,117998.0,81.1259,81.1658,81.0539,81.0699,117998.0
2015-06-22 15:40:00,101.39,101.42,101.32,101.4,212959.0,81.0859,81.1099,81.0299,81.0939,212959.0
2015-06-22 15:50:00,101.41,101.44,101.28,101.42,332754.0,81.1019,81.1259,80.9979,81.1099,332754.0
2015-06-23 09:30:00,102.27,102.74,101.94,102.05,240923.0,81.7896,82.1655,81.5257,81.6137,240923.0
2015-06-23 09:40:00,102.07,102.1,101.89,101.93,113440.0,81.6297,81.6537,81.4857,81.5177,113440.0
2015-06-23 09:50:00,101.91,102.1,101.83,101.89,92188.0,81.5017,81.6537,81.4378,81.4857,92188.0
2015-06-23 10:00:00,101.9,102.09,101.9,102.0,91050.0,81.4937,81.6457,81.4937,81.5737,91050.0
2015-06-23 10:10:00,101.99,101.99,101.64,101.64,123303.0,81.5657,81.5657,81.2858,81.2858,123303.0
2015-06-23 10:20:00,101.66,101.73,101.6,101.65,61045.0,81.3018,81.3578,81.2538,81.2938,61045.0
2015-06-23 10:30:00,101.65,101.82,101.63,101.72,61720.0,81.2938,81.4298,81.2778,81.3498,61720.0
2015-06-23 10:40:00,101.72,101.74,101.58,101.7,124750.0,81.3498,81.3658,81.2378,81.3338,124750.0
2015-06-23 10:50:00,101.71,101.78,101.67,101.74,65895.0,81.3418,81.3978,81.3098,81.3658,65895.0
2015-06-23 11:00:00,101.73,101.76,101.67,101.7,86476.0,81.3578,81.3818,81.3098,81.3338,86476.0
2015-06-23 11:10:00,101.7,101.74,101.61,101.68,75752.0,81.3338,81.3658,81.2618,81.3178,75752.0
2015-06-23 11:20:00,101.68,101.77,101.65,101.65,112718.0,81.3178,81.3898,81.2938,81.2938,112718.0
2015-06-23 11:30:00,101.66,101.77,101.65,101.71,75496.0,81.3018,81.3898,81.2938,81.3418,75496.0
2015-06-23 11:40:00,101.71,101.83,101.68,101.81,57639.0,81.3418,81.4378,81.3178,81.4218,57639.0
2015-06-23 11:50:00,101.82,101.84,101.77,101.78,47522.0,81.4298,81.4458,81.3898,81.3978,47522.0
2015-06-23 12:00:00,101.79,101.79,101.47,101.5,47820.0,81.4058,81.4058,81.1498,81.1738,47820.0
2015-06-23 12:10:00,101.5,101.61,101.47,101.59,57087.0,81.1738,81.2618,81.1498,81.2458,57087.0
2015-06-23 12:20:00,101.57,101.65,101.55,101.6,50876.0,81.2298,81.2938,81.2138,81.2538,50876.0
2015-06-23 12:30:00,101.59,101.65,101.5,101.51,48706.0,81.2458,81.2938,81.1738,81.1818,48706.0
2015-06-23 12:40:00,101.51,101.57,101.44,101.44,46270.0,81.1818,81.2298,81.1259,81.1259,46270.0
2015-06-23 12:50:00,101.44,101.45,101.31,101.36,45059.0,81.1259,81.1339,81.0219,81.0619,45059.0
2015-06-23 13:00:00,101.37,101.44,101.32,101.38,38630.0,81.0699,81.1259,81.0299,81.0779,38630.0
2015-06-23 13:10:00,101.38,101.45,101.35,101.39,46686.0,81.0779,81.1339,81.0539,81.0859,46686.0
2015-06-23 13:20:00,101.4,101.41,101.32,101.37,45291.0,81.0939,81.1019,81.0299,81.0699,45291.0
2015-06-23 13:30:00,101.36,101.41,101.34,101.37,45192.0,81.0619,81.1019,81.0459,81.0699,45192.0
2015-06-23 13:40:00,101.38,101.42,101.31,101.34,75429.0,81.0779,81.1099,81.0219,81.0459,75429.0
2015-06-23 13:50:00,101.34,101.43,101.32,101.41,37596.0,81.0459,81.1179,81.0299,81.1019,37596.0
2015-06-23 14:00:00,101.42,101.46,101.36,101.37,48279.0,81.1099,81.1419,81.0619,81.0699,48279.0
2015-06-23 14:10:00,101.37,101.47,101.37,101.45,26302.0,81.0699,81.1498,81.0699,81.1339,26302.0
2015-06-23 14:20:00,101.44,101.44,101.35,101.4,44389.0,81.1259,81.1259,81.0539,81.0939,44389.0
2015-06-23 14:30:00,101.39,101.51,101.36,101.49,70805.0,81.0859,81.1818,81.0619,81.1658,70805.0
2015-06-23 14:40:00,101.49,101.57,101.42,101.46,58358.0,81.1658,81.2298,81.1099,81.1419,58358.0
2015-06-23 14:50:00,101.46,101.51,101.44,101.49,52903.0,81.1419,81.1818,81.1259,81.1658,52903.0
2015-06-23 15:00:00,101.48,101.5,101.4,101.43,57329.0,81.1578,81.1738,81.0939,81.1179,57329.0
2015-06-23 15:10:00,101.43,101.46,101.41,101.45,112614.0,81.1179,81.1419,81.1019,81.1339,112614.0
2015-06-23 15:20:00,101.45,101.45,101.37,101.39,94864.0,81.1339,81.1339,81.0699,81.0859,94864.0
2015-06-23 15:30:00,101.39,101.42,101.2,101.21,162129.0,81.0859,81.1099,80.9339,80.9419,162129.0
2015-06-23 15:40:00,101.22,101.24,101.1,101.11,278136.0,80.9499,80.9659,80.8539,80.8619,278136.0
2015-06-23 15:50:00,101.11,101.18,101.09,101.15,373390.0,80.8619,80.9179,80.8459,80.8939,373390.0
2015-06-24 09:30:00,100.71,100.85,100.39,100.43,225123.0,80.542,80.654,80.2861,80.3181,225123.0
2015-06-24 09:40:00,100.42,100.54,100.24,100.37,116080.0,80.3101,80.4061,80.1662,80.2701,116080.0
2015-06-24 09:50:00,100.35,100.4,100.12,100.12,74239.0,80.2541,80.2941,80.0702,80.0702,74239.0
2015-06-24 10:00:00,100.13,100.16,99.92,99.95,143273.0,80.0782,80.1022,79.9102,79.9342,143273.0
2015-06-24 10:10:00,99.95,99.95,99.74,99.87,128342.0,79.9342,79.9342,79.7663,79.8703,128342.0
2015-06-24 10:20:00,99.88,99.92,99.75,99.89,68425.0,79.8783,79.9102,79.7743,79.8863,68425.0
2015-06-24 10:30:00,99.89,100.03,99.84,99.91,91857.0,79.8863,79.9982,79.8463,79.9023,91857.0
2015-06-24 10:40:00,99.91,99.95,99.61,99.61,89687.0,79.9023,79.9342,79.6623,79.6623,89687.0
2015-06-24 10:50:00,99.62,99.65,99.53,99.55,64426.0,79.6703,79.6943,79.5983,79.6143,64426.0
2015-06-24 11:00:00,99.55,99.56,99.35,99.37,162755.0,79.6143,79.6223,79.4544,79.4704,162755.0
2015-06-24 11:10:00,99.36,99.42,99.2,99.38,104389.0,79.4624,79.5104,79.3344,79.4784,104389.0
2015-06-24 11:20:00,99.38,99.38,99.24,99.29,90215.0,79.4784,79.4784,79.3664,79.4064,90215.0
2015-06-24 11:30:00,99.28,99.31,99.15,99.16,55782.0,79.3984,79.4224,79.2944,79.3024,55782.0
2015-06-24 11:40:00,99.17,99.17,99.07,99.15,113378.0,79.3104,79.3104,79.2305,79.2944,113378.0
2015-06-24 11:50:00,99.16,99.19,99.09,99.17,73444.0,79.3024,79.3264,79.2465,79.3104,73444.0
2015-06-24 12:00:00,99.17,99.19,99.07,99.12,69703.0,79.3104,79.3264,79.2305,79.2705,69703.0
2015-06-24 12:10:00,99.11,99.34,99.1,99.33,60597.0,79.2625,79.4464,79.2545,79.4384,60597.0
2015-06-24 12:20:00,99.32,99.33,99.22,99.22,56038.0,79.4304,79.4384,79.3504,79.3504,56038.0
2015-06-24 12:30:00,99.22,99.27,99.1,99.15,64500.0,79.3504,79.3904,79.2545,79.2944,64500.0
2015-06-24 12:40:00,99.14,99.14,98.91,98.97,146811.0,79.2864,79.2864,79.1025,79.1505,146811.0
2015-06-24 12:50:00,98.97,98.98,98.87,98.91,147721.0,79.1505,79.1585,79.0705,79.1025,147721.0
2015-06-24 13:00:00,98.89,98.91,98.76,98.8,51679.0,79.0865,79.1025,78.9825,79.0145,51679.0
2015-06-24 13:10:00,98.8,98.81,98.61,98.63,77368.0,79.0145,79.0225,78.8626,78.8786,77368.0
2015-06-24 13:20:00,98.63,98.66,98.37,98.39,96403.0,78.8786,78.9026,78.6706,78.6866,96403.0
2015-06-24 13:30:00,98.39,98.52,98.37,98.45,94294.0,78.6866,78.7906,78.6706,78.7346,94294.0
2015-06-24 13:40:00,98.45,98.46,98.35,98.37,81282.0,78.7346,78.7426,78.6547,78.6706,81282.0
2015-06-24 13:50:00,98.38,98.41,98.26,98.38,93583.0,78.6786,78.7026,78.5827,78.6786,93583.0
2015-06-24 14:00:00,98.39,98.42,98.31,98.4,146242.0,78.6866,78.7106,78.6227,78.6946,146242.0
2015-06-24 14:10:00,98.39,98.41,98.21,98.21,121120.0,78.6866,78.7026,78.5427,78.5427,121120.0
2015-06-24 14:20:00,98.21,98.29,98.16,98.17,136357.0,78.5427,78.6067,78.5027,78.5107,136357.0
2015-06-24 14:30:00,98.17,98.25,98.09,98.23,238995.0,78.5107,78.5747,78.4467,78.5587,238995.0
2015-06-24 14:40:00,98.22,98.34,98.22,98.29,73551.0,78.5507,78.6467,78.5507,78.6067,73551.0
2015-06-24 14:50:00,98.3,98.61,98.3,98.5,145698.0,78.6147,78.8626,78.6147,78.7746,145698.0
2015-06-24 15:00:00,98.5,98.51,98.38,98.39,131514.0,78.7746,78.7826,78.6786,78.6866,131514.0
2015-06-24 15:10:00,98.4,98.46,98.32,98.34,145646.0,78.6946,78.7426,78.6307,78.6467,145646.0
2015-06-24 15:20:00,98.34,98.35,98.28,98.34,207637.0,78.6467,78.6547,78.5987,78.6467,207637.0
2015-06-24 15:30:00,98.34,98.35,98.24,98.29,236086.0,78.6467,78.6547,78.5667,78.6067,236086.0
2015-06-24 15:40:00,98.29,98.35,98.24,98.26,186182.0,78.6067,78.6547,78.5667,78.5827,186182.0
2015-06-24 15:50:00,98.25,98.44,98.23,98.27,390643.0,78.5747,78.7266,78.5587,78.5907,390643.0
2015-06-25 09:30:00,98.52,98.69,98.09,98.18,192107.0,78.7906,78.9266,78.4467,78.5187,192107.0
2015-06-25 09:40:00,98.15,98.19,97.57,97.74,188878.0,78.4947,78.5267,78.0309,78.1668,188878.0
2015-06-25 09:50:00,97.76,97.95,97.63,97.7,132146.0,78.1828,78.3348,78.0788,78.1348,132146.0
2015-06-25 10:00:00,97.67,97.86,97.66,97.84,60460.0,78.1108,78.2628,78.1028,78.2468,60460.0
2015-06-25 10:10:00,97.84,97.91,97.7,97.82,87942.0,78.2468,78.3028,78.1348,78.2308,87942.0
2015-06-25 10:20:00,97.82,97.85,97.72,97.75,129280.0,78.2308,78.2548,78.1508,78.1748,129280.0
2015-06-25 10:30:00,97.74,97.88,97.66,97.84,57312.0,78.1668,78.2788,78.1028,78.2468,57312.0
2015-06-25 10:40:00,97.84,98.07,97.84,98.03,48727.0,78.2468,78.4307,78.2468,78.3987,48727.0
2015-06-25 10:50:00,98.04,98.11,97.98,98.09,114514.0,78.4067,78.4627,78.3587,78.4467,114514.0
2015-06-25 11:00:00,98.1,98.37,98.08,98.34,106509.0,78.4547,78.6706,78.4387,78.6467,106509.0
2015-06-25 11:10:00,98.35,98.41,98.14,98.15,72598.0,78.6547,78.7026,78.4867,78.4947,72598.0
2015-06-25 11:20:00,98.15,98.17,98.02,98.07,83851.0,78.4947,78.5107,78.3907,78.4307,83851.0
2015-06-25 11:30:00,98.06,98.14,97.98,98.1,79441.0,78.4227,78.4867,78.3587,78.4547,79441.0
2015-06-25 11:40:00,98.09,98.11,97.86,97.86,48085.0,78.4467,78.4627,78.2628,78.2628,48085.0
2015-06-25 11:50:00,97.86,98.01,97.85,97.97,101931.0,78.2628,78.3827,78.2548,78.3508,101931.0
2015-06-25 12:00:00,97.97,97.98,97.77,97.78,52214.0,78.3508,78.3587,78.1908,78.1988,52214.0
2015-06-25 12:10:00,97.78,97.93,97.76,97.89,48947.0,78.1988,78.3188,78.1828,78.2868,48947.0
2015-06-25 12:20:00,97.87,97.92,97.78,97.8,56099.0,78.2708,78.3108,78.1988,78.2148,56099.0
2015-06-25 12:30:00,97.79,97.9,97.78,97.89,48668.0,78.2068,78.2948,78.1988,78.2868,48668.0
2015-06-25 12:40:00,97.89,98.0,97.85,97.98,60175.0,78.2868,78.3747,78.2548,78.3587,60175.0
2015-06-25 12:50:00,97.98,98.0,97.92,97.99,43251.0,78.3587,78.3747,78.3108,78.3667,43251.0
2015-06-25 13:00:00,97.99,98.0,97.91,97.94,45351.0,78.3667,78.3747,78.3028,78.3268,45351.0
2015-06-25 13:10:00,97.93,97.95,97.88,97.94,30199.0,78.3188,78.3348,78.2788,78.3268,30199.0
2015-06-25 13:20:00,97.94,97.96,97.85,97.85,39259.0,78.3268,78.3428,78.2548,78.2548,39259.0
2015-06-25 13:30:00,97.86,97.91,97.8,97.8,56408.0,78.2628,78.3028,78.2148,78.2148,56408.0
2015-06-25 13:40:00,97.8,97.8,97.69,97.73,34556.0,78.2148,78.2148,78.1268,78.1588,34556.0
2015-06-25 13:50:00,97.73,97.76,97.68,97.75,43494.0,78.1588,78.1828,78.1188,78.1748,43494.0
2015-06-25 14:00:00,97.73,97.73,97.58,97.58,62887.0,78.1588,78.1588,78.0389,78.0389,62887.0
2015-06-25 14:10:00,97.58,97.58,97.35,97.5,116574.0,78.0389,78.0389,77.8549,77.9749,116574.0
2015-06-25 14:20:00,97.49,97.51,97.21,97.3,65393.0,77.9669,77.9829,77.7429,77.8149,65393.0
2015-06-25 14:30:00,97.29,97.46,97.25,97.46,50354.0,77.8069,77.9429,77.7749,77.9429,50354.0
2015-06-25 14:40:00,97.45,97.52,97.39,97.44,70665.0,77.9349,77.9909,77.8869,77.9269,70665.0
2015-06-25 14:50:00,97.44,97.51,97.38,97.49,61778.0,77.9269,77.9829,77.8789,77.9669,61778.0
2015-06-25 15:00:00,97.48,97.65,97.42,97.63,70123.0,77.9589,78.0948,77.9109,78.0788,70123.0
2015-06-25 15:10:00,97.63,97.66,97.59,97.62,95336.0,78.0788,78.1028,78.0468,78.0708,95336.0
2015-06-25 15:20:00,97.64,97.64,97.48,97.53,82691.0,78.0868,78.0868,77.9589,77.9989,82691.0
2015-06-25 15:30:00,97.52,97.53,97.19,97.19,195700.0,77.9909,77.9989,77.727,77.727,195700.0
2015-06-25 15:40:00,97.19,97.2,97.03,97.08,319095.0,77.727,77.7349,77.599,77.639,319095.0
2015-06-25 15:50:00,97.09,97.12,96.97,96.97,615217.0,77.647,77.671,77.551,77.551,615217.0
2015-06-26 09:30:00,97.47,98.1,97.21,97.73,559338.0,77.9509,78.4547,77.7429,78.1588,559338.0
2015-06-26 09:40:00,97.72,97.75,97.25,97.39,362531.0,78.1508,78.1748,77.7749,77.8869,362531.0
2015-06-26 09:50:00,97.39,97.48,97.3,97.37,90544.0,77.8869,77.9589,77.8149,77.8709,90544.0
2015-06-26 10:00:00,97.41,97.64,97.38,97.57,161264.0,77.9029,78.0868,77.8789,78.0309,161264.0
2015-06-26 10:10:00,97.57,98.03,97.57,97.83,202501.0,78.0309,78.3987,78.0309,78.2388,202501.0
2015-06-26 10:20:00,97.87,98.03,97.64,98.03,172803.0,78.2708,78.3987,78.0868,78.3987,172803.0
2015-06-26 10:30:00,98.02,98.09,97.93,98.0,146701.0,78.3907,78.4467,78.3188,78.3747,146701.0
2015-06-26 10:40:00,98.0,98.09,97.82,97.91,109316.0,78.3747,78.4467,78.2308,78.3028,109316.0
2015-06-26 10:50:00,97.92,98.05,97.85,97.87,81757.0,78.3108,78.4147,78.2548,78.2708,81757.0
2015-06-26 11:00:00,97.87,98.07,97.84,98.07,78341.0,78.2708,78.4307,78.2468,78.4307,78341.0
2015-06-26 11:10:00,98.06,98.21,98.01,98.16,89557.0,78.4227,78.5427,78.3827,78.5027,89557.0
2015-06-26 11:20:00,98.15,98.16,98.03,98.1,73297.0,78.4947,78.5027,78.3987,78.4547,73297.0
2015-06-26 11:30:00,98.11,98.15,97.92,97.92,95182.0,78.4627,78.4947,78.3108,78.3108,95182.0
2015-06-26 11:40:00,97.92,97.92,97.78,97.78,93420.0,78.3108,78.3108,78.1988,78.1988,93420.0
2015-06-26 11:50:00,97.78,97.88,97.6,97.61,130485.0,78.1988,78.2788,78.0548,78.0628,130485.0
2015-06-26 12:00:00,97.61,97.76,97.54,97.68,53617.0,78.0628,78.1828,78.0069,78.1188,53617.0
2015-06-26 12:10:00,97.67,97.77,97.61,97.72,103578.0,78.1108,78.1908,78.0628,78.1508,103578.0
2015-06-26 12:20:00,97.71,97.74,97.43,97.43,94931.0,78.1428,78.1668,77.9189,77.9189,94931.0
2015-06-26 12:30:00,97.44,97.49,97.3,97.31,97646.0,77.9269,77.9669,77.8149,77.8229,97646.0
2015-06-26 12:40:00,97.32,97.52,97.3,97.38,92780.0,77.8309,77.9909,77.8149,77.8789,92780.0
2015-06-26 12:50:00,97.38,97.45,97.16,97.19,121649.0,77.8789,77.9349,77.703,77.727,121649.0
2015-06-26 13:00:00,97.18,97.37,97.06,97.2,135191.0,77.719,77.8709,77.623,77.7349,135191.0
2015-06-26 13:10:00,97.2,97.27,97.03,97.13,268909.0,77.7349,77.7909,77.599,77.679,268909.0
2015-06-26 13:20:00,97.12,97.26,96.98,97.26,86410.0,77.671,77.7829,77.559,77.7829,86410.0
2015-06-26 13:30:00,97.25,97.38,97.22,97.3,60142.0,77.7749,77.8789,77.7509,77.8149,60142.0
2015-06-26 13:40:00,97.29,97.51,97.29,97.33,83336.0,77.8069,77.9829,77.8069,77.8389,83336.0
2015-06-26 13:50:00,97.34,97.37,97.29,97.36,50781.0,77.8469,77.8709,77.8069,77.8629,50781.0
2015-06-26 14:00:00,97.37,97.39,97.3,97.32,65582.0,77.8709,77.8869,77.8149,77.8309,65582.0
2015-06-26 14:10:00,97.32,97.36,97.11,97.19,135095.0,77.8309,77.8629,77.663,77.727,135095.0
2015-06-26 14:20:00,97.16,97.27,97.16,97.23,89606.0,77.703,77.7909,77.703,77.7589,89606.0
2015-06-26 14:30:00,97.23,97.24,97.12,97.15,81748.0,77.7589,77.7669,77.671,77.695,81748.0
2015-06-26 14:40:00,97.15,97.17,97.01,97.04,92517.0,77.695,77.711,77.583,77.607,92517.0
2015-06-26 14:50:00,97.04,97.11,96.89,96.9,148620.0,77.607,77.663,77.487,77.495,148620.0
2015-06-26 15:00:00,96.9,97.11,96.8,97.01,248208.0,77.495,77.663,77.4151,77.583,248208.0
2015-06-26 15:10:00,97.01,97.18,96.98,97.17,210536.0,77.583,77.719,77.559,77.711,210536.0
2015-06-26 15:20:00,97.17,97.17,97.0,97.02,184393.0,77.711,77.711,77.575,77.591,184393.0
2015-06-26 15:30:00,97.01,97.05,96.92,96.93,222253.0,77.583,77.615,77.511,77.519,222253.0
2015-06-26 15:40:00,96.93,96.93,96.74,96.74,315229.0,77.519,77.519,77.3671,77.3671,315229.0
2015-06-26 15:50:00,96.75,96.84,96.66,96.78,644002.0,77.3751,77.447,77.3031,77.3991,644002.0
2015-06-29 09:30:00,95.99,96.5,95.7,96.41,333978.0,76.7673,77.1751,76.5353,77.1032,333978.0
2015-06-29 09:40:00,96.46,96.97,96.44,96.75,182262.0,77.1431,77.551,77.1271,77.3751,182262.0
2015-06-29 09:50:00,96.76,96.84,96.09,96.15,205806.0,77.3831,77.447,76.8472,76.8952,205806.0
2015-06-29 10:00:00,96.15,96.49,96.13,96.29,89977.0,76.8952,77.1671,76.8792,77.0072,89977.0
2015-06-29 10:10:00,96.29,96.42,96.19,96.25,99693.0,77.0072,77.1111,76.9272,76.9752,99693.0
2015-06-29 10:20:00,96.26,96.3,96.1,96.13,98371.0,76.9832,77.0152,76.8552,76.8792,98371.0
2015-06-29 10:30:00,96.15,96.36,96.01,96.36,110619.0,76.8952,77.0632,76.7833,77.0632,110619.0
2015-06-29 10:40:00,96.36,96.6,96.32,96.54,104024.0,77.0632,77.2551,77.0312,77.2071,104024.0
2015-06-29 10:50:00,96.54,96.54,96.29,96.33,125842.0,77.2071,77.2071,77.0072,77.0392,125842.0
2015-06-29 11:00:00,96.34,96.7,96.06,96.1,92198.0,77.0472,77.3351,76.8232,76.8552,92198.0
2015-06-29 11:10:00,96.1,96.14,95.93,95.95,101662.0,76.8552,76.8872,76.7193,76.7353,101662.0
2015-06-29 11:20:00,95.94,96.25,95.93,96.21,81672.0,76.7273,76.9752,76.7193,76.9432,81672.0
2015-06-29 11:30:00,96.22,96.25,95.99,96.0,66163.0,76.9512,76.9752,76.7673,76.7753,66163.0
2015-06-29 11:40:00,96.01,96.1,95.93,96.1,74554.0,76.7833,76.8552,76.7193,76.8552,74554.0
2015-06-29 11:50:00,96.1,96.17,96.07,96.12,62221.0,76.8552,76.9112,76.8312,76.8712,62221.0
2015-06-29 12:00:00,96.12,96.2,96.03,96.17,100181.0,76.8712,76.9352,76.7993,76.9112,100181.0
2015-06-29 12:10:00,96.18,96.25,96.12,96.16,54135.0,76.9192,76.9752,76.8712,76.9032,54135.0
2015-06-29 12:20:00,96.16,96.19,96.03,96.09,78799.0,76.9032,76.9272,76.7993,76.8472,78799.0
2015-06-29 12:30:00,96.08,96.14,95.97,96.01,71641.0,76.8392,76.8872,76.7513,76.7833,71641.0
2015-06-29 12:40:00,96.0,96.13,95.99,96.08,51580.0,76.7753,76.8792,76.7673,76.8392,51580.0
2015-06-29 12:50:00,96.09,96.11,96.0,96.06,56601.0,76.8472,76.8632,76.7753,76.8232,56601.0
2015-06-29 13:00:00,96.06,96.1,95.94,95.98,75383.0,76.8232,76.8552,76.7273,76.7593,75383.0
2015-06-29 13:10:00,95.99,96.02,95.91,95.98,67673.0,76.7673,76.7913,76.7033,76.7593,67673.0
2015-06-29 13:20:00,95.99,96.05,95.88,95.9,74945.0,76.7673,76.8152,76.6793,76.6953,74945.0
2015-06-29 13:30:00,95.91,95.98,95.89,95.97,89028.0,76.7033,76.7593,76.6873,76.7513,89028.0
2015-06-29 13:40:00,95.97,95.97,95.85,95.95,66235.0,76.7513,76.7513,76.6553,76.7353,66235.0
2015-06-29 13:50:00,95.95,95.95,95.81,95.91,86713.0,76.7353,76.7353,76.6233,76.7033,86713.0
2015-06-29 14:00:00,95.92,95.97,95.85,95.89,93986.0,76.7113,76.7513,76.6553,76.6873,93986.0
2015-06-29 14:10:00,95.89,95.9,95.75,95.84,180709.0,76.6873,76.6953,76.5753,76.6473,180709.0
2015-06-29 14:20:00,95.84,95.86,95.62,95.67,181594.0,76.6473,76.6633,76.4714,76.5113,181594.0
2015-06-29 14:30:00,95.66,95.72,95.59,95.72,156083.0,76.5033,76.5513,76.4474,76.5513,156083.0
2015-06-29 14:40:00,95.71,95.95,95.67,95.82,122626.0,76.5433,76.7353,76.5113,76.6313,122626.0
2015-06-29 14:50:00,95.81,95.82,95.67,95.68,126153.0,76.6233,76.6313,76.5113,76.5193,126153.0
2015-06-29 15:00:00,95.69,95.81,95.65,95.73,127468.0,76.5273,76.6233,76.4953,76.5593,127468.0
2015-06-29 15:10:00,95.74,95.84,95.67,95.78,136964.0,76.5673,76.6473,76.5113,76.5993,136964.0
2015-06-29 15:20:00,95.79,95.79,95.65,95.65,161758.0,76.6073,76.6073,76.4953,76.4953,161758.0
2015-06-29 15:30:00,95.65,95.76,95.57,95.63,267228.0,76.4953,76.5833,76.4314,76.4794,267228.0
2015-06-29 15:40:00,95.64,95.72,95.57,95.7,280698.0,76.4874,76.5513,76.4314,76.5353,280698.0
2015-06-29 15:50:00,95.7,95.81,95.49,95.54,422295.0,76.5353,76.6233,76.3674,76.4074,422295.0
2015-06-30 09:30:00,96.38,96.48,95.76,95.88,204673.0,77.0792,77.1591,76.5833,76.6793,204673.0
2015-06-30 09:40:00,95.88,95.92,95.31,95.5,135917.0,76.6793,76.7113,76.2234,76.3754,135917.0
2015-06-30 09:50:00,95.49,95.81,95.37,95.38,150865.0,76.3674,76.6233,76.2714,76.2794,150865.0
2015-06-30 10:00:00,95.4,95.45,95.24,95.29,132094.0,76.2954,76.3354,76.1675,76.2074,132094.0
2015-06-30 10:10:00,95.32,95.36,95.1,95.1,140739.0,76.2314,76.2634,76.0555,76.0555,140739.0
2015-06-30 10:20:00,95.1,95.3,95.04,95.19,110475.0,76.0555,76.2154,76.0075,76.1275,110475.0
2015-06-30 10:30:00,95.18,95.39,95.15,95.39,95665.0,76.1195,76.2874,76.0955,76.2874,95665.0
2015-06-30 10:40:00,95.39,95.4,95.14,95.2,100440.0,76.2874,76.2954,76.0875,76.1355,100440.0
2015-06-30 10:50:00,95.19,95.52,95.15,95.41,113494.0,76.1275,76.3914,76.0955,76.3034,113494.0
2015-06-30 11:00:00,95.42,95.64,95.41,95.59,138572.0,76.3114,76.4874,76.3034,76.4474,138572.0
2015-06-30 11:10:00,95.59,95.71,95.49,95.6,114037.0,76.4474,76.5433,76.3674,76.4554,114037.0
2015-06-30 11:20:00,95.59,95.6,95.3,95.31,176695.0,76.4474,76.4554,76.2154,76.2234,176695.0
2015-06-30 11:30:00,95.31,95.36,95.2,95.36,150119.0,76.2234,76.2634,76.1355,76.2634,150119.0
2015-06-30 11:40:00,95.36,95.53,95.35,95.46,93364.0,76.2634,76.3994,76.2554,76.3434,93364.0
2015-06-30 11:50:00,95.45,95.45,95.27,95.3,204148.0,76.3354,76.3354,76.1914,76.2154,204148.0
2015-06-30 12:00:00,95.28,95.53,95.28,95.52,122462.0,76.1994,76.3994,76.1994,76.3914,122462.0
2015-06-30 12:10:00,95.54,95.56,95.38,95.41,181080.0,76.4074,76.4234,76.2794,76.3034,181080.0
2015-06-30 12:20:00,95.4,95.42,95.04,95.06,163236.0,76.2954,76.3114,76.0075,76.0235,163236.0
2015-06-30 12:30:00,95.05,95.12,94.91,95.1,186800.0,76.0155,76.0715,75.9035,76.0555,186800.0
2015-06-30 12:40:00,95.1,95.2,95.05,95.18,63616.0,76.0555,76.1355,76.0155,76.1195,63616.0
2015-06-30 12:50:00,95.19,95.22,94.98,95.17,109570.0,76.1275,76.1515,75.9595,76.1115,109570.0
2015-06-30 13:00:00,95.18,95.22,95.04,95.06,67833.0,76.1195,76.1515,76.0075,76.0235,67833.0
2015-06-30 13:10:00,95.08,95.12,95.0,95.08,121269.0,76.0395,76.0715,75.9755,76.0395,121269.0
2015-06-30 13:20:00,95.08,95.27,95.05,95.26,95978.0,76.0395,76.1914,76.0155,76.1834,95978.0
2015-06-30 13:30:00,95.25,95.48,95.22,95.41,73551.0,76.1755,76.3594,76.1515,76.3034,73551.0
2015-06-30 13:40:00,95.41,95.63,95.35,95.63,81582.0,76.3034,76.4794,76.2554,76.4794,81582.0
2015-06-30 13:50:00,95.63,95.79,95.56,95.57,78749.0,76.4794,76.6073,76.4234,76.4314,78749.0
2015-06-30 14:00:00,95.56,95.85,95.53,95.73,92914.0,76.4234,76.6553,76.3994,76.5593,92914.0
2015-06-30 14:10:00,95.73,95.87,95.73,95.83,102555.0,76.5593,76.6713,76.5593,76.6393,102555.0
2015-06-30 14:20:00,95.83,95.96,95.69,95.75,84766.0,76.6393,76.7433,76.5273,76.5753,84766.0
2015-06-30 14:30:00,95.75,95.82,95.67,95.74,83822.0,76.5753,76.6313,76.5113,76.5673,83822.0
2015-06-30 14:40:00,95.73,95.74,95.48,95.55,77698.0,76.5593,76.5673,76.3594,76.4154,77698.0
2015-06-30 14:50:00,95.55,95.58,95.4,95.41,78070.0,76.4154,76.4394,76.2954,76.3034,78070.0
2015-06-30 15:00:00,95.39,95.56,95.38,95.42,96453.0,76.2874,76.4234,76.2794,76.3114,96453.0
2015-06-30 15:10:00,95.43,95.44,95.23,95.27,101113.0,76.3194,76.3274,76.1595,76.1914,101113.0
2015-06-30 15:20:00,95.27,95.28,95.16,95.23,126720.0,76.1914,76.1994,76.1035,76.1595,126720.0
2015-06-30 15:30:00,95.22,95.44,95.22,95.39,124215.0,76.1515,76.3274,76.1515,76.2874,124215.0
2015-06-30 15:40:00,95.38,95.58,95.22,95.55,208925.0,76.2794,76.4394,76.1515,76.4154,208925.0
2015-06-30 15:50:00,95.55,95.66,95.35,95.35,382057.0,76.4154,76.5033,76.2554,76.2554,382057.0
2015-07-01 09:30:00,96.34,96.68,96.01,96.61,176738.0,77.0472,77.3191,76.7833,77.2631,176738.0
2015-07-01 09:40:00,96.6,96.64,96.0,96.18,89542.0,77.2551,77.2871,76.7753,76.9192,89542.0
2015-07-01 09:50:00,96.15,96.55,96.15,96.53,96761.0,76.8952,77.2151,76.8952,77.1991,96761.0
2015-07-01 10:00:00,96.51,96.72,96.47,96.49,129476.0,77.1831,77.3511,77.1511,77.1671,129476.0
2015-07-01 10:10:00,96.49,96.54,96.37,96.46,116772.0,77.1671,77.2071,77.0712,77.1431,116772.0
2015-07-01 10:20:00,96.47,96.65,96.42,96.48,174461.0,77.1511,77.2951,77.1111,77.1591,174461.0
2015-07-01 10:30:00,96.47,96.57,96.2,96.27,126663.0,77.1511,77.2311,76.9352,76.9912,126663.0
2015-07-01 10:40:00,96.29,96.39,96.16,96.18,71585.0,77.0072,77.0872,76.9032,76.9192,71585.0
2015-07-01 10:50:00,96.16,96.16,96.02,96.09,58179.0,76.9032,76.9032,76.7913,76.8472,58179.0
2015-07-01 11:00:00,96.08,96.18,96.03,96.05,78824.0,76.8392,76.9192,76.7993,76.8152,78824.0
2015-07-01 11:10:00,96.06,96.15,96.05,96.11,56895.0,76.8232,76.8952,76.8152,76.8632,56895.0
2015-07-01 11:20:00,96.11,96.14,96.02,96.07,56521.0,76.8632,76.8872,76.7913,76.8312,56521.0
2015-07-01 11:30:00,96.08,96.17,96.02,96.04,56833.0,76.8392,76.9112,76.7913,76.8072,56833.0
2015-07-01 11:40:00,96.03,96.06,95.97,96.06,51223.0,76.7993,76.8232,76.7513,76.8232,51223.0
2015-07-01 11:50:00,96.05,96.06,95.92,95.94,53760.0,76.8152,76.8232,76.7113,76.7273,53760.0
2015-07-01 12:00:00,95.94,96.02,95.88,95.97,71616.0,76.7273,76.7913,76.6793,76.7513,71616.0
2015-07-01 12:10:00,95.96,96.03,95.94,96.0,52939.0,76.7433,76.7993,76.7273,76.7753,52939.0
2015-07-01 12:20:00,96.0,96.04,95.9,96.02,46700.0,76.7753,76.8072,76.6953,76.7913,46700.0
2015-07-01 12:30:00,96.01,96.17,96.01,96.05,67724.0,76.7833,76.9112,76.7833,76.8152,67724.0
2015-07-01 12:40:00,96.05,96.11,95.95,95.99,63494.0,76.8152,76.8632,76.7353,76.7673,63494.0
2015-07-01 12:50:00,96.0,96.06,95.87,95.9,48839.0,76.7753,76.8232,76.6713,76.6953,48839.0
2015-07-01 13:00:00,95.9,95.97,95.82,95.86,49641.0,76.6953,76.7513,76.6313,76.6633,49641.0
2015-07-01 13:10:00,95.86,95.97,95.83,95.97,53000.0,76.6633,76.7513,76.6393,76.7513,53000.0
2015-07-01 13:20:00,95.96,96.1,95.88,95.89,45139.0,76.7433,76.8552,76.6793,76.6873,45139.0
2015-07-01 13:30:00,95.88,96.03,95.87,95.99,47633.0,76.6793,76.7993,76.6713,76.7673,47633.0
2015-07-01 13:40:00,95.99,96.17,95.96,96.14,51684.0,76.7673,76.9112,76.7433,76.8872,51684.0
2015-07-01 13:50:00,96.15,96.19,95.9,95.91,67503.0,76.8952,76.9272,76.6953,76.7033,67503.0
2015-07-01 14:00:00,95.91,95.95,95.76,95.76,69475.0,76.7033,76.7353,76.5833,76.5833,69475.0
2015-07-01 14:10:00,95.77,95.87,95.74,95.84,67420.0,76.5913,76.6713,76.5673,76.6473,67420.0
2015-07-01 14:20:00,95.85,95.89,95.74,95.79,62269.0,76.6553,76.6873,76.5673,76.6073,62269.0
2015-07-01 14:30:00,95.79,95.88,95.73,95.84,73718.0,76.6073,76.6793,76.5593,76.6473,73718.0
2015-07-01 14:40:00,95.85,96.05,95.75,95.92,124903.0,76.6553,76.8152,76.5753,76.7113,124903.0
2015-07-01 14:50:00,95.92,96.03,95.85,95.94,55351.0,76.7113,76.7993,76.6553,76.7273,55351.0
2015-07-01 15:00:00,95.95,96.12,95.95,96.01,66593.0,76.7353,76.8712,76.7353,76.7833,66593.0
2015-07-01 15:10:00,96.02,96.06,95.95,96.0,72799.0,76.7913,76.8232,76.7353,76.7753,72799.0
2015-07-01 15:20:00,95.99,96.03,95.89,96.03,78260.0,76.7673,76.7993,76.6873,76.7993,78260.0
2015-07-01 15:30:00,96.03,96.06,95.88,95.95,90610.0,76.7993,76.8232,76.6793,76.7353,90610.0
2015-07-01 15:40:00,95.95,96.08,95.93,96.07,148400.0,76.7353,76.8392,76.7193,76.8312,148400.0
2015-07-01 15:50:00,96.08,96.2,96.03,96.2,183073.0,76.8392,76.9352,76.7993,76.9352,183073.0
2015-07-02 09:30:00,96.29,96.74,96.28,96.68,138460.0,77.0072,77.3671,76.9992,77.3191,138460.0
2015-07-02 09:40:00,96.68,96.83,96.5,96.56,69603.0,77.3191,77.439,77.1751,77.2231,69603.0
2015-07-02 09:50:00,96.55,96.72,96.52,96.67,81801.0,77.2151,77.3511,77.1911,77.3111,81801.0
2015-07-02 10:00:00,96.68,96.68,96.52,96.59,56962.0,77.3191,77.3191,77.1911,77.2471,56962.0
2015-07-02 10:10:00,96.59,96.89,96.59,96.71,74428.0,77.2471,77.487,77.2471,77.3431,74428.0
2015-07-02 10:20:00,96.71,96.86,96.71,96.76,91006.0,77.3431,77.463,77.3431,77.3831,91006.0
2015-07-02 10:30:00,96.73,96.84,96.7,96.77,118637.0,77.3591,77.447,77.3351,77.3911,118637.0
2015-07-02 10:40:00,96.77,96.89,96.75,96.84,69286.0,77.3911,77.487,77.3751,77.447,69286.0
2015-07-02 10:50:00,96.85,96.93,96.7,96.72,71486.0,77.455,77.519,77.3351,77.3511,71486.0
2015-07-02 11:00:00,96.72,96.73,96.57,96.58,79250.0,77.3511,77.3591,77.2311,77.2391,79250.0
2015-07-02 11:10:00,96.57,96.62,96.44,96.51,78385.0,77.2311,77.2711,77.1271,77.1831,78385.0
2015-07-02 11:20:00,96.5,96.57,96.42,96.5,65102.0,77.1751,77.2311,77.1111,77.1751,65102.0
2015-07-02 11:30:00,96.52,96.67,96.47,96.61,43875.0,77.1911,77.3111,77.1511,77.2631,43875.0
2015-07-02 11:40:00,96.61,96.7,96.6,96.7,43318.0,77.2631,77.3351,77.2551,77.3351,43318.0
2015-07-02 11:50:00,96.7,96.79,96.66,96.76,77752.0,77.3351,77.4071,77.3031,77.3831,77752.0
2015-07-02 12:00:00,96.76,96.83,96.73,96.76,44871.0,77.3831,77.439,77.3591,77.3831,44871.0
2015-07-02 12:10:00,96.75,96.78,96.66,96.67,57905.0,77.3751,77.3991,77.3031,77.3111,57905.0
2015-07-02 12:20:00,96.67,96.7,96.58,96.59,46674.0,77.3111,77.3351,77.2391,77.2471,46674.0
2015-07-02 12:30:00,96.59,96.65,96.54,96.61,52200.0,77.2471,77.2951,77.2071,77.2631,52200.0
2015-07-02 12:40:00,96.59,96.65,96.56,96.62,59161.0,77.2471,77.2951,77.2231,77.2711,59161.0
2015-07-02 12:50:00,96.63,96.71,96.57,96.71,46850.0,77.2791,77.3431,77.2311,77.3431,46850.0
2015-07-02 13:00:00,96.7,96.76,96.64,96.73,63563.0,77.3351,77.3831,77.2871,77.3591,63563.0
2015-07-02 13:10:00,96.73,96.74,96.61,96.66,27554.0,77.3591,77.3671,77.2631,77.3031,27554.0
2015-07-02 13:20:00,96.65,96.81,96.64,96.78,68631.0,77.2951,77.423,77.2871,77.3991,68631.0
2015-07-02 13:30:00,96.78,96.86,96.74,96.78,50768.0,77.3991,77.463,77.3671,77.3991,50768.0
2015-07-02 13:40:00,96.78,96.81,96.72,96.77,37984.0,77.3991,77.423,77.3511,77.3911,37984.0
2015-07-02 13:50:00,96.77,96.78,96.59,96.62,40967.0,77.3911,77.3991,77.2471,77.2711,40967.0
2015-07-02 14:00:00,96.61,96.62,96.51,96.6,52997.0,77.2631,77.2711,77.1831,77.2551,52997.0
2015-07-02 14:10:00,96.61,96.65,96.56,96.59,51276.0,77.2631,77.2951,77.2231,77.2471,51276.0
2015-07-02 14:20:00,96.57,96.6,96.53,96.57,36799.0,77.2311,77.2551,77.1991,77.2311,36799.0
2015-07-02 14:30:00,96.57,96.61,96.5,96.58,44791.0,77.2311,77.2631,77.1751,77.2391,44791.0
2015-07-02 14:40:00,96.59,96.63,96.51,96.58,50857.0,77.2471,77.2791,77.1831,77.2391,50857.0
2015-07-02 14:50:00,96.59,96.73,96.58,96.69,69978.0,77.2471,77.3591,77.2391,77.3271,69978.0
2015-07-02 15:00:00,96.7,96.79,96.63,96.69,79249.0,77.3351,77.4071,77.2791,77.3271,79249.0
2015-07-02 15:10:00,96.7,96.76,96.63,96.69,87658.0,77.3351,77.3831,77.2791,77.3271,87658.0
2015-07-02 15:20:00,96.68,96.89,96.68,96.89,92149.0,77.3191,77.487,77.3191,77.487,92149.0
2015-07-02 15:30:00,96.88,96.88,96.62,96.67,91827.0,77.479,77.479,77.2711,77.3111,91827.0
2015-07-02 15:40:00,96.67,96.69,96.56,96.68,128686.0,77.3111,77.3271,77.2231,77.3191,128686.0
2015-07-02 15:50:00,96.68,96.78,96.6,96.61,231008.0,77.3191,77.3991,77.2551,77.2631,231008.0
2015-07-06 09:30:00,96.39,96.92,96.12,96.69,181266.0,77.0872,77.511,76.8712,77.3271,181266.0
2015-07-06 09:40:00,96.72,97.37,96.72,97.33,204383.0,77.3511,77.8709,77.3511,77.8389,204383.0
2015-07-06 09:50:00,97.32,97.35,97.02,97.05,85660.0,77.8309,77.8549,77.591,77.615,85660.0
2015-07-06 10:00:00,97.09,97.15,96.8,97.0,111648.0,77.647,77.695,77.4151,77.575,111648.0
2015-07-06 10:10:00,96.96,97.16,96.94,97.14,101671.0,77.543,77.703,77.527,77.687,101671.0
2015-07-06 10:20:00,97.15,97.18,97.02,97.04,87248.0,77.695,77.719,77.591,77.607,87248.0
2015-07-06 10:30:00,97.07,97.27,97.01,97.2,101003.0,77.631,77.7909,77.583,77.7349,101003.0
2015-07-06 10:40:00,97.22,97.59,97.14,97.35,85285.0,77.7509,78.0468,77.687,77.8549,85285.0
2015-07-06 10:50:00,97.36,97.49,97.34,97.45,166892.0,77.8629,77.9669,77.8469,77.9349,166892.0
2015-07-06 11:00:00,97.45,97.5,97.32,97.35,133647.0,77.9349,77.9749,77.8309,77.8549,133647.0
2015-07-06 11:10:00,97.35,97.35,97.0,97.01,113394.0,77.8549,77.8549,77.575,77.583,113394.0
2015-07-06 11:20:00,97.01,97.35,96.96,97.27,110252.0,77.583,77.8549,77.543,77.7909,110252.0
2015-07-06 11:30:00,97.29,97.31,97.09,97.21,58641.0,77.8069,77.8229,77.647,77.7429,58641.0
2015-07-06 11:40:00,97.2,97.2,97.03,97.11,78029.0,77.7349,77.7349,77.599,77.663,78029.0
2015-07-06 11:50:00,97.12,97.24,97.04,97.2,219490.0,77.671,77.7669,77.607,77.7349,219490.0
2015-07-06 12:00:00,97.2,97.21,97.1,97.14,56206.0,77.7349,77.7429,77.655,77.687,56206.0
2015-07-06 12:10:00,97.14,97.3,97.11,97.23,45800.0,77.687,77.8149,77.663,77.7589,45800.0
2015-07-06 12:20:00,97.23,97.28,97.15,97.16,84142.0,77.7589,77.7989,77.695,77.703,84142.0
2015-07-06 12:30:00,97.16,97.24,97.01,97.01,67496.0,77.703,77.7669,77.583,77.583,67496.0
2015-07-06 12:40:00,97.01,97.02,96.87,96.95,65455.0,77.583,77.591,77.471,77.535,65455.0
2015-07-06 12:50:00,96.94,96.97,96.8,96.87,62164.0,77.527,77.551,77.4151,77.471,62164.0
2015-07-06 13:00:00,96.86,96.9,96.73,96.75,48947.0,77.463,77.495,77.3591,77.3751,48947.0
2015-07-06 13:10:00,96.74,96.75,96.47,96.48,73616.0,77.3671,77.3751,77.1511,77.1591,73616.0
2015-07-06 13:20:00,96.48,96.5,96.37,96.46,45915.0,77.1591,77.1751,77.0712,77.1431,45915.0
2015-07-06 13:30:00,96.45,96.46,96.36,96.41,53422.0,77.1351,77.1431,77.0632,77.1032,53422.0
2015-07-06 13:40:00,96.41,96.44,96.26,96.28,66221.0,77.1032,77.1271,76.9832,76.9992,66221.0
2015-07-06 13:50:00,96.28,96.4,96.21,96.23,56463.0,76.9992,77.0952,76.9432,76.9592,56463.0
2015-07-06 14:00:00,96.23,96.42,96.15,96.42,95934.0,76.9592,77.1111,76.8952,77.1111,95934.0
2015-07-06 14:10:00,96.42,96.61,96.41,96.5,93621.0,77.1111,77.2631,77.1032,77.1751,93621.0
2015-07-06 14:20:00,96.5,96.5,96.34,96.4,74626.0,77.1751,77.1751,77.0472,77.0952,74626.0
2015-07-06 14:30:00,96.4,96.43,96.26,96.26,93605.0,77.0952,77.1191,76.9832,76.9832,93605.0
2015-07-06 14:40:00,96.27,96.35,96.03,96.32,124582.0,76.9912,77.0552,76.7993,77.0312,124582.0
2015-07-06 14:50:00,96.34,96.36,96.12,96.19,76761.0,77.0472,77.0632,76.8712,76.9272,76761.0
2015-07-06 15:00:00,96.19,96.25,96.04,96.13,91858.0,76.9272,76.9752,76.8072,76.8792,91858.0
2015-07-06 15:10:00,96.14,96.29,96.09,96.2,76022.0,76.8872,77.0072,76.8472,76.9352,76022.0
2015-07-06 15:20:00,96.21,96.33,96.2,96.3,100511.0,76.9432,77.0392,76.9352,77.0152,100511.0
2015-07-06 15:30:00,96.32,96.5,96.25,96.32,119864.0,77.0312,77.1751,76.9752,77.0312,119864.0
2015-07-06 15:40:00,96.34,96.35,96.19,96.24,144964.0,77.0472,77.0552,76.9272,76.9672,144964.0
2015-07-06 15:50:00,96.24,96.29,96.16,96.27,295860.0,76.9672,77.0072,76.9032,76.9912,295860.0
2015-07-07 09:30:00,96.62,96.84,96.02,96.09,184654.0,77.2711,77.447,76.7913,76.8472,184654.0
2015-07-07 09:40:00,96.06,96.06,95.57,95.72,145364.0,76.8232,76.8232,76.4314,76.5513,145364.0
2015-07-07 09:50:00,95.71,95.78,95.54,95.67,136751.0,76.5433,76.5993,76.4074,76.5113,136751.0
2015-07-07 10:00:00,95.64,95.74,95.41,95.56,111546.0,76.4874,76.5673,76.3034,76.4234,111546.0
2015-07-07 10:10:00,95.57,95.72,95.5,95.56,105214.0,76.4314,76.5513,76.3754,76.4234,105214.0
2015-07-07 10:20:00,95.56,95.72,95.49,95.54,108812.0,76.4234,76.5513,76.3674,76.4074,108812.0
2015-07-07 10:30:00,95.54,95.72,95.47,95.58,129379.0,76.4074,76.5513,76.3514,76.4394,129379.0
2015-07-07 10:40:00,95.56,95.89,95.52,95.85,108115.0,76.4234,76.6873,76.3914,76.6553,108115.0
2015-07-07 10:50:00,95.86,96.22,95.84,96.12,118370.0,76.6633,76.9512,76.6473,76.8712,118370.0
2015-07-07 11:00:00,96.13,96.13,95.86,95.94,73239.0,76.8792,76.8792,76.6633,76.7273,73239.0
2015-07-07 11:10:00,95.95,96.21,95.95,96.19,88261.0,76.7353,76.9432,76.7353,76.9272,88261.0
2015-07-07 11:20:00,96.18,96.24,96.02,96.06,155749.0,76.9192,76.9672,76.7913,76.8232,155749.0
2015-07-07 11:30:00,96.06,96.1,95.79,96.01,101441.0,76.8232,76.8552,76.6073,76.7833,101441.0
2015-07-07 11:40:00,96.01,96.27,95.98,96.21,140626.0,76.7833,76.9912,76.7593,76.9432,140626.0
2015-07-07 11:50:00,96.21,96.61,96.15,96.51,89884.0,76.9432,77.2631,76.8952,77.1831,89884.0
2015-07-07 12:00:00,96.53,96.54,96.38,96.43,88044.0,77.1991,77.2071,77.0792,77.1191,88044.0
2015-07-07 12:10:00,96.42,96.45,96.27,96.33,41443.0,77.1111,77.1351,76.9912,77.0392,41443.0
2015-07-07 12:20:00,96.34,96.57,96.34,96.54,44062.0,77.0472,77.2311,77.0472,77.2071,44062.0
2015-07-07 12:30:00,96.52,96.9,96.49,96.83,49563.0,77.1911,77.495,77.1671,77.439,49563.0
2015-07-07 12:40:00,96.81,97.09,96.76,96.96,63550.0,77.423,77.647,77.3831,77.543,63550.0
2015-07-07 12:50:00,96.96,97.03,96.79,96.86,82562.0,77.543,77.599,77.4071,77.463,82562.0
2015-07-07 13:00:00,96.86,96.89,96.58,96.7,64826.0,77.463,77.487,77.2391,77.3351,64826.0
2015-07-07 13:10:00,96.7,97.08,96.64,96.86,82624.0,77.3351,77.639,77.2871,77.463,82624.0
2015-07-07 13:20:00,96.87,97.05,96.7,97.02,62447.0,77.471,77.615,77.3351,77.591,62447.0
2015-07-07 13:30:00,97.04,97.11,96.95,97.05,80152.0,77.607,77.663,77.535,77.615,80152.0
2015-07-07 13:40:00,97.06,97.25,97.0,97.16,91437.0,77.623,77.7749,77.575,77.703,91437.0
2015-07-07 13:50:00,97.15,97.17,96.89,96.93,78433.0,77.695,77.711,77.487,77.519,78433.0
2015-07-07 14:00:00,96.94,97.03,96.85,96.88,59418.0,77.527,77.599,77.455,77.479,59418.0
2015-07-07 14:10:00,96.87,96.91,96.57,96.61,70891.0,77.471,77.503,77.2311,77.2631,70891.0
2015-07-07 14:20:00,96.59,96.69,96.53,96.6,55737.0,77.2471,77.3271,77.1991,77.2551,55737.0
2015-07-07 14:30:00,96.6,96.82,96.55,96.8,78448.0,77.2551,77.431,77.2151,77.4151,78448.0
2015-07-07 14:40:00,96.8,97.26,96.78,97.2,86848.0,77.4151,77.7829,77.3991,77.7349,86848.0
2015-07-07 14:50:00,97.2,97.67,97.13,97.67,150326.0,77.7349,78.1108,77.679,78.1108,150326.0
2015-07-07 15:00:00,97.65,97.65,97.32,97.41,173930.0,78.0948,78.0948,77.8309,77.9029,173930.0
2015-07-07 15:10:00,97.42,97.61,97.35,97.61,162702.0,77.9109,78.0628,77.8549,78.0628,162702.0
2015-07-07 15:20:00,97.59,97.83,97.46,97.74,218178.0,78.0468,78.2388,77.9429,78.1668,218178.0
2015-07-07 15:30:00,97.76,97.85,97.73,97.75,212006.0,78.1828,78.2548,78.1588,78.1748,212006.0
2015-07-07 15:40:00,97.75,97.78,97.55,97.62,282245.0,78.1748,78.1988,78.0149,78.0708,282245.0
2015-07-07 15:50:00,97.62,97.91,97.61,97.75,362157.0,78.0708,78.3028,78.0628,78.1748,362157.0
2015-07-08 09:30:00,96.98,97.11,96.51,96.94,144952.0,77.559,77.663,77.1831,77.527,144952.0
2015-07-08 09:40:00,96.97,97.09,96.82,96.9,228714.0,77.551,77.647,77.431,77.495,228714.0
2015-07-08 09:50:00,96.9,97.26,96.82,97.01,262260.0,77.495,77.7829,77.431,77.583,262260.0
2015-07-08 10:00:00,97.01,97.05,96.84,96.96,230409.0,77.583,77.615,77.447,77.543,230409.0
2015-07-08 10:10:00,96.95,96.96,96.79,96.91,187593.0,77.535,77.543,77.4071,77.503,187593.0
2015-07-08 10:20:00,96.9,96.99,96.85,96.91,123341.0,77.495,77.567,77.455,77.503,123341.0
2015-07-08 10:30:00,96.89,96.94,96.61,96.94,170260.0,77.487,77.527,77.2631,77.527,170260.0
2015-07-08 10:40:00,96.93,96.97,96.82,96.85,105723.0,77.519,77.551,77.431,77.455,105723.0
2015-07-08 10:50:00,96.88,97.0,96.75,96.83,185607.0,77.479,77.575,77.3751,77.439,185607.0
2015-07-08 11:00:00,96.83,96.91,96.65,96.67,161595.0,77.439,77.503,77.2951,77.3111,161595.0
2015-07-08 11:10:00,96.66,96.82,96.47,96.6,101168.0,77.3031,77.431,77.1511,77.2551,101168.0
2015-07-08 11:20:00,96.6,96.61,96.45,96.56,68748.0,77.2551,77.2631,77.1351,77.2231,68748.0
2015-07-08 11:30:00,96.54,96.75,96.52,96.64,49977.0,77.2071,77.3751,77.1911,77.2871,49977.0
2015-07-08 11:40:00,96.64,96.64,96.28,96.46,49781.0,77.2871,77.2871,76.9992,77.1431,49781.0
2015-07-08 11:50:00,96.49,96.49,96.16,96.21,47685.0,77.1671,77.1671,76.9032,76.9432,47685.0
2015-07-08 12:00:00,96.2,96.45,96.12,96.44,65094.0,76.9352,77.1351,76.8712,77.1271,65094.0
2015-07-08 12:10:00,96.44,96.52,96.4,96.52,78063.0,77.1271,77.1911,77.0952,77.1911,78063.0
2015-07-08 12:20:00,96.53,96.68,96.42,96.44,35959.0,77.1991,77.3191,77.1111,77.1271,35959.0
2015-07-08 12:30:00,96.45,96.46,96.13,96.25,25775.0,77.1351,77.1431,76.8792,76.9752,25775.0
2015-07-08 12:40:00,96.26,96.33,96.07,96.19,76273.0,76.9832,77.0392,76.8312,76.9272,76273.0
2015-07-08 12:50:00,96.2,96.52,96.17,96.45,46577.0,76.9352,77.1911,76.9112,77.1351,46577.0
2015-07-08 13:00:00,96.48,96.52,96.28,96.28,37942.0,77.1591,77.1911,76.9992,76.9992,37942.0
2015-07-08 13:10:00,96.28,96.46,96.21,96.3,59210.0,76.9992,77.1431,76.9432,77.0152,59210.0
2015-07-08 13:20:00,96.31,96.31,96.13,96.17,47683.0,77.0232,77.0232,76.8792,76.9112,47683.0
2015-07-08 13:30:00,96.17,96.18,96.0,96.03,55007.0,76.9112,76.9192,76.7753,76.7993,55007.0
2015-07-08 13:40:00,96.03,96.28,96.02,96.27,60890.0,76.7993,76.9992,76.7913,76.9912,60890.0
2015-07-08 13:50:00,96.28,96.41,96.24,96.4,49539.0,76.9992,77.1032,76.9672,77.0952,49539.0
2015-07-08 14:00:00,96.4,96.43,96.03,96.15,78153.0,77.0952,77.1191,76.7993,76.8952,78153.0
2015-07-08 14:10:00,96.16,96.32,96.08,96.1,54892.0,76.9032,77.0312,76.8392,76.8552,54892.0
2015-07-08 14:20:00,96.08,96.14,96.0,96.12,77919.0,76.8392,76.8872,76.7753,76.8712,77919.0
2015-07-08 14:30:00,96.15,96.15,95.92,95.92,102983.0,76.8952,76.8952,76.7113,76.7113,102983.0
2015-07-08 14:40:00,95.92,95.98,95.63,95.7,100649.0,76.7113,76.7593,76.4794,76.5353,100649.0
2015-07-08 14:50:00,95.68,96.17,95.67,96.0,152613.0,76.5193,76.9112,76.5113,76.7753,152613.0
2015-07-08 15:00:00,96.02,96.18,95.9,96.17,176356.0,76.7913,76.9192,76.6953,76.9112,176356.0
2015-07-08 15:10:00,96.17,96.36,96.12,96.3,191124.0,76.9112,77.0632,76.8712,77.0152,191124.0
2015-07-08 15:20:00,96.31,96.32,96.0,96.0,195412.0,77.0232,77.0312,76.7753,76.7753,195412.0
2015-07-08 15:30:00,95.99,96.2,95.92,96.02,140731.0,76.7673,76.9352,76.7113,76.7913,140731.0
2015-07-08 15:40:00,96.02,96.2,95.95,96.06,269198.0,76.7913,76.9352,76.7353,76.8232,269198.0
2015-07-08 15:50:00,96.06,96.07,95.85,95.87,389148.0,76.8232,76.8312,76.6553,76.6713,389148.0
2015-07-09 09:30:00,96.8,97.21,96.6,96.76,137620.0,77.4151,77.7429,77.2551,77.3831,137620.0
2015-07-09 09:40:00,96.76,96.76,96.33,96.36,129594.0,77.3831,77.3831,77.0392,77.0632,129594.0
2015-07-09 09:50:00,96.39,96.56,96.32,96.54,132640.0,77.0872,77.2231,77.0312,77.2071,132640.0
2015-07-09 10:00:00,96.57,96.74,96.48,96.55,230980.0,77.2311,77.3671,77.1591,77.2151,230980.0
2015-07-09 10:10:00,96.55,96.82,96.55,96.66,76218.0,77.2151,77.431,77.2151,77.3031,76218.0
2015-07-09 10:20:00,96.66,96.76,96.54,96.57,64789.0,77.3031,77.3831,77.2071,77.2311,64789.0
2015-07-09 10:30:00,96.57,96.61,96.48,96.5,64394.0,77.2311,77.2631,77.1591,77.1751,64394.0
2015-07-09 10:40:00,96.5,96.61,96.38,96.54,62839.0,77.1751,77.2631,77.0792,77.2071,62839.0
2015-07-09 10:50:00,96.56,96.69,96.53,96.68,49925.0,77.2231,77.3271,77.1991,77.3191,49925.0
2015-07-09 11:00:00,96.68,96.87,96.64,96.83,68851.0,77.3191,77.471,77.2871,77.439,68851.0
2015-07-09 11:10:00,96.85,96.88,96.76,96.8,48928.0,77.455,77.479,77.3831,77.4151,48928.0
2015-07-09 11:20:00,96.81,96.81,96.5,96.52,69203.0,77.423,77.423,77.1751,77.1911,69203.0
2015-07-09 11:30:00,96.5,96.65,96.43,96.46,41334.0,77.1751,77.2951,77.1191,77.1431,41334.0
2015-07-09 11:40:00,96.46,96.48,96.35,96.35,49205.0,77.1431,77.1591,77.0552,77.0552,49205.0
2015-07-09 11:50:00,96.38,96.39,96.25,96.27,61663.0,77.0792,77.0872,76.9752,76.9912,61663.0
2015-07-09 12:00:00,96.25,96.41,96.21,96.27,41006.0,76.9752,77.1032,76.9432,76.9912,41006.0
2015-07-09 12:10:00,96.26,96.36,96.22,96.35,45170.0,76.9832,77.0632,76.9512,77.0552,45170.0
2015-07-09 12:20:00,96.35,96.36,96.22,96.27,29432.0,77.0552,77.0632,76.9512,76.9912,29432.0
2015-07-09 12:30:00,96.26,96.33,96.24,96.25,27939.0,76.9832,77.0392,76.9672,76.9752,27939.0
2015-07-09 12:40:00,96.24,96.41,96.23,96.33,34148.0,76.9672,77.1032,76.9592,77.0392,34148.0
2015-07-09 12:50:00,96.33,96.43,96.31,96.4,34218.0,77.0392,77.1191,77.0232,77.0952,34218.0
2015-07-09 13:00:00,96.4,96.45,96.22,96.28,34360.0,77.0952,77.1351,76.9512,76.9992,34360.0
2015-07-09 13:10:00,96.26,96.28,96.15,96.17,101303.0,76.9832,76.9992,76.8952,76.9112,101303.0
2015-07-09 13:20:00,96.17,96.33,96.11,96.27,58521.0,76.9112,77.0392,76.8632,76.9912,58521.0
2015-07-09 13:30:00,96.29,96.43,96.25,96.39,37616.0,77.0072,77.1191,76.9752,77.0872,37616.0
2015-07-09 13:40:00,96.38,96.4,96.28,96.36,34723.0,77.0792,77.0952,76.9992,77.0632,34723.0
2015-07-09 13:50:00,96.35,96.36,96.24,96.3,75256.0,77.0552,77.0632,76.9672,77.0152,75256.0
2015-07-09 14:00:00,96.3,96.35,96.23,96.28,70951.0,77.0152,77.0552,76.9592,76.9992,70951.0
2015-07-09 14:10:00,96.29,96.3,96.19,96.27,50852.0,77.0072,77.0152,76.9272,76.9912,50852.0
2015-07-09 14:20:00,96.24,96.28,96.17,96.27,93197.0,76.9672,76.9992,76.9112,76.9912,93197.0
2015-07-09 14:30:00,96.28,96.38,96.19,96.32,231288.0,76.9992,77.0792,76.9272,77.0312,231288.0
2015-07-09 14:40:00,96.32,96.37,96.2,96.29,324664.0,77.0312,77.0712,76.9352,77.0072,324664.0
2015-07-09 14:50:00,96.29,96.6,96.25,96.47,115440.0,77.0072,77.2551,76.9752,77.1511,115440.0
2015-07-09 15:00:00,96.47,96.6,96.46,96.58,117637.0,77.1511,77.2551,77.1431,77.2391,117637.0
2015-07-09 15:10:00,96.59,96.59,96.45,96.48,72559.0,77.2471,77.2471,77.1351,77.1591,72559.0
2015-07-09 15:20:00,96.47,96.55,96.37,96.38,79198.0,77.1511,77.2151,77.0712,77.0792,79198.0
2015-07-09 15:30:00,96.39,96.41,96.24,96.39,119002.0,77.0872,77.1032,76.9672,77.0872,119002.0
2015-07-09 15:40:00,96.39,96.61,96.34,96.58,162019.0,77.0872,77.2631,77.0472,77.2391,162019.0
2015-07-09 15:50:00,96.58,96.59,96.25,96.26,386086.0,77.2391,77.2471,76.9752,76.9832,386086.0
2015-07-10 09:30:00,97.12,97.95,97.06,97.84,196383.0,77.671,78.3348,77.623,78.2468,196383.0
2015-07-10 09:40:00,97.79,97.86,97.46,97.49,166724.0,78.2068,78.2628,77.9429,77.9669,166724.0
2015-07-10 09:50:00,97.51,97.51,97.25,97.45,86547.0,77.9829,77.9829,77.7749,77.9349,86547.0
2015-07-10 10:00:00,97.45,97.72,97.44,97.68,120883.0,77.9349,78.1508,77.9269,78.1188,120883.0
2015-07-10 10:10:00,97.67,97.83,97.55,97.71,103979.0,78.1108,78.2388,78.0149,78.1428,103979.0
2015-07-10 10:20:00,97.71,97.8,97.61,97.76,107546.0,78.1428,78.2148,78.0628,78.1828,107546.0
2015-07-10 10:30:00,97.76,97.8,97.5,97.53,115907.0,78.1828,78.2148,77.9749,77.9989,115907.0
2015-07-10 10:40:00,97.53,97.53,97.38,97.46,107523.0,77.9989,77.9989,77.8789,77.9429,107523.0
2015-07-10 10:50:00,97.48,97.61,97.43,97.56,105056.0,77.9589,78.0628,77.9189,78.0229,105056.0
2015-07-10 11:00:00,97.55,97.71,97.55,97.68,79536.0,78.0149,78.1428,78.0149,78.1188,79536.0
2015-07-10 11:10:00,97.69,97.71,97.58,97.59,179846.0,78.1268,78.1428,78.0389,78.0468,179846.0
2015-07-10 11:20:00,97.61,97.92,97.56,97.86,130501.0,78.0628,78.3108,78.0229,78.2628,130501.0
2015-07-10 11:30:00,97.87,97.96,97.79,97.91,64908.0,78.2708,78.3428,78.2068,78.3028,64908.0
2015-07-10 11:40:00,97.89,98.0,97.85,97.96,79797.0,78.2868,78.3747,78.2548,78.3428,79797.0
2015-07-10 11:50:00,97.97,98.15,97.94,98.04,184602.0,78.3508,78.4947,78.3268,78.4067,184602.0
2015-07-10 12:00:00,98.05,98.07,97.82,97.87,52768.0,78.4147,78.4307,78.2308,78.2708,52768.0
2015-07-10 12:10:00,97.88,97.89,97.74,97.76,63947.0,78.2788,78.2868,78.1668,78.1828,63947.0
2015-07-10 12:20:00,97.76,97.82,97.73,97.82,57847.0,78.1828,78.2308,78.1588,78.2308,57847.0
2015-07-10 12:30:00,97.8,97.83,97.56,97.6,106999.0,78.2148,78.2388,78.0229,78.0548,106999.0
2015-07-10 12:40:00,97.63,97.66,97.51,97.64,32839.0,78.0788,78.1028,77.9829,78.0868,32839.0
2015-07-10 12:50:00,97.65,97.75,97.65,97.71,33796.0,78.0948,78.1748,78.0948,78.1428,33796.0
2015-07-10 13:00:00,97.7,97.75,97.64,97.67,46553.0,78.1348,78.1748,78.0868,78.1108,46553.0
2015-07-10 13:10:00,97.67,97.68,97.53,97.53,38256.0,78.1108,78.1188,77.9989,77.9989,38256.0
2015-07-10 13:20:00,97.54,97.67,97.51,97.59,41967.0,78.0069,78.1108,77.9829,78.0468,41967.0
2015-07-10 13:30:00,97.61,97.74,97.61,97.67,45984.0,78.0628,78.1668,78.0628,78.1108,45984.0
2015-07-10 13:40:00,97.67,97.74,97.6,97.61,51837.0,78.1108,78.1668,78.0548,78.0628,51837.0
2015-07-10 13:50:00,97.61,97.69,97.6,97.68,44405.0,78.0628,78.1268,78.0548,78.1188,44405.0
2015-07-10 14:00:00,97.68,97.85,97.65,97.77,71554.0,78.1188,78.2548,78.0948,78.1908,71554.0
2015-07-10 14:10:00,97.76,97.81,97.69,97.8,86029.0,78.1828,78.2228,78.1268,78.2148,86029.0
2015-07-10 14:20:00,97.81,97.86,97.68,97.69,48567.0,78.2228,78.2628,78.1188,78.1268,48567.0
2015-07-10 14:30:00,97.71,97.81,97.67,97.81,64112.0,78.1428,78.2228,78.1108,78.2228,64112.0
2015-07-10 14:40:00,97.81,97.9,97.81,97.86,62695.0,78.2228,78.2948,78.2228,78.2628,62695.0
2015-07-10 14:50:00,97.85,97.85,97.7,97.73,83234.0,78.2548,78.2548,78.1348,78.1588,83234.0
2015-07-10 15:00:00,97.73,97.76,97.67,97.68,89022.0,78.1588,78.1828,78.1108,78.1188,89022.0
2015-07-10 15:10:00,97.67,97.94,97.65,97.89,94629.0,78.1108,78.3268,78.0948,78.2868,94629.0
2015-07-10 15:20:00,97.9,97.98,97.86,97.91,99505.0,78.2948,78.3587,78.2628,78.3028,99505.0
2015-07-10 15:30:00,97.91,97.98,97.85,97.94,131418.0,78.3028,78.3587,78.2548,78.3268,131418.0
2015-07-10 15:40:00,97.94,98.04,97.88,97.98,163859.0,78.3268,78.4067,78.2788,78.3587,163859.0
2015-07-10 15:50:00,98.0,98.04,97.83,97.83,283677.0,78.3747,78.4067,78.2388,78.2388,283677.0
2015-07-13 09:30:00,98.7,98.7,97.84,97.92,109261.0,78.9346,78.9346,78.2468,78.3108,109261.0
2015-07-13 09:40:00,97.91,98.0,97.82,97.88,90167.0,78.3028,78.3747,78.2308,78.2788,90167.0
2015-07-13 09:50:00,97.91,97.96,97.8,97.92,91862.0,78.3028,78.3428,78.2148,78.3108,91862.0
2015-07-13 10:00:00,97.92,97.99,97.73,97.77,123838.0,78.3108,78.3667,78.1588,78.1908,123838.0
2015-07-13 10:10:00,97.78,97.9,97.68,97.85,80573.0,78.1988,78.2948,78.1188,78.2548,80573.0
2015-07-13 10:20:00,97.86,97.86,97.61,97.61,126500.0,78.2628,78.2628,78.0628,78.0628,126500.0
2015-07-13 10:30:00,97.62,97.66,97.55,97.59,79229.0,78.0708,78.1028,78.0149,78.0468,79229.0
2015-07-13 10:40:00,97.59,97.79,97.52,97.72,57712.0,78.0468,78.2068,77.9909,78.1508,57712.0
2015-07-13 10:50:00,97.72,97.85,97.71,97.8,62265.0,78.1508,78.2548,78.1428,78.2148,62265.0
2015-07-13 11:00:00,97.81,97.98,97.77,97.98,78725.0,78.2228,78.3587,78.1908,78.3587,78725.0
2015-07-13 11:10:00,97.98,98.0,97.75,97.76,61063.0,78.3587,78.3747,78.1748,78.1828,61063.0
2015-07-13 11:20:00,97.75,97.81,97.75,97.8,80765.0,78.1748,78.2228,78.1748,78.2148,80765.0
2015-07-13 11:30:00,97.8,97.95,97.79,97.9,110224.0,78.2148,78.3348,78.2068,78.2948,110224.0
2015-07-13 11:40:00,97.9,97.9,97.56,97.56,120153.0,78.2948,78.2948,78.0229,78.0229,120153.0
2015-07-13 11:50:00,97.56,97.67,97.51,97.67,96455.0,78.0229,78.1108,77.9829,78.1108,96455.0
2015-07-13 12:00:00,97.67,97.68,97.5,97.52,60040.0,78.1108,78.1188,77.9749,77.9909,60040.0
2015-07-13 12:10:00,97.51,97.53,97.4,97.47,69532.0,77.9829,77.9989,77.8949,77.9509,69532.0
2015-07-13 12:20:00,97.46,97.59,97.44,97.55,42953.0,77.9429,78.0468,77.9269,78.0149,42953.0
2015-07-13 12:30:00,97.55,97.55,97.31,97.32,60508.0,78.0149,78.0149,77.8229,77.8309,60508.0
2015-07-13 12:40:00,97.31,97.34,97.17,97.23,75255.0,77.8229,77.8469,77.711,77.7589,75255.0
2015-07-13 12:50:00,97.23,97.25,97.15,97.17,74978.0,77.7589,77.7749,77.695,77.711,74978.0
2015-07-13 13:00:00,97.17,97.22,97.14,97.15,80340.0,77.711,77.7509,77.687,77.695,80340.0
2015-07-13 13:10:00,97.16,97.21,97.1,97.12,53562.0,77.703,77.7429,77.655,77.671,53562.0
2015-07-13 13:20:00,97.12,97.12,96.96,97.03,72360.0,77.671,77.671,77.543,77.599,72360.0
2015-07-13 13:30:00,97.02,97.04,96.96,97.0,64782.0,77.591,77.607,77.543,77.575,64782.0
2015-07-13 13:40:00,97.0,97.05,96.95,97.04,63396.0,77.575,77.615,77.535,77.607,63396.0
2015-07-13 13:50:00,97.04,97.09,97.01,97.09,61097.0,77.607,77.647,77.583,77.647,61097.0
2015-07-13 14:00:00,97.09,97.15,96.96,97.1,72501.0,77.647,77.695,77.543,77.655,72501.0
2015-07-13 14:10:00,97.11,97.19,97.09,97.16,55924.0,77.663,77.727,77.647,77.703,55924.0
2015-07-13 14:20:00,97.17,97.24,97.06,97.07,64063.0,77.711,77.7669,77.623,77.631,64063.0
2015-07-13 14:30:00,97.07,97.13,97.0,97.1,71423.0,77.631,77.679,77.575,77.655,71423.0
2015-07-13 14:40:00,97.1,97.13,96.95,97.01,101000.0,77.655,77.679,77.535,77.583,101000.0
2015-07-13 14:50:00,96.99,97.17,96.98,97.16,78093.0,77.567,77.711,77.559,77.703,78093.0
2015-07-13 15:00:00,97.16,97.22,97.11,97.11,75881.0,77.703,77.7509,77.663,77.663,75881.0
2015-07-13 15:10:00,97.11,97.19,97.07,97.07,123148.0,77.663,77.727,77.631,77.631,123148.0
2015-07-13 15:20:00,97.07,97.2,97.05,97.2,121103.0,77.631,77.7349,77.615,77.7349,121103.0
2015-07-13 15:30:00,97.2,97.25,97.08,97.09,128295.0,77.7349,77.7749,77.639,77.647,128295.0
2015-07-13 15:40:00,97.09,97.11,96.91,97.0,266931.0,77.647,77.663,77.503,77.575,266931.0
2015-07-13 15:50:00,97.0,97.15,96.99,97.07,277238.0,77.575,77.695,77.567,77.631,277238.0
2015-07-14 09:30:00,97.04,97.33,96.81,96.95,205011.0,77.607,77.8389,77.423,77.535,205011.0
2015-07-14 09:40:00,96.94,96.95,96.51,96.7,165264.0,77.527,77.535,77.1831,77.3351,165264.0
2015-07-14 09:50:00,96.7,96.83,96.61,96.72,110261.0,77.3351,77.439,77.2631,77.3511,110261.0
2015-07-14 10:00:00,96.73,96.75,96.54,96.57,121163.0,77.3591,77.3751,77.2071,77.2311,121163.0
2015-07-14 10:10:00,96.57,96.65,96.38,96.48,107121.0,77.2311,77.2951,77.0792,77.1591,107121.0
2015-07-14 10:20:00,96.48,96.52,96.36,96.43,114321.0,77.1591,77.1911,77.0632,77.1191,114321.0
2015-07-14 10:30:00,96.43,96.85,96.43,96.85,114492.0,77.1191,77.455,77.1191,77.455,114492.0
2015-07-14 10:40:00,96.85,97.05,96.75,96.84,208121.0,77.455,77.615,77.3751,77.447,208121.0
2015-07-14 10:50:00,96.83,97.33,96.82,97.31,121641.0,77.439,77.8389,77.431,77.8229,121641.0
2015-07-14 11:00:00,97.32,97.5,97.3,97.48,149349.0,77.8309,77.9749,77.8149,77.9589,149349.0
2015-07-14 11:10:00,97.48,97.51,97.02,97.07,243753.0,77.9589,77.9829,77.591,77.631,243753.0
2015-07-14 11:20:00,97.06,97.11,96.97,97.02,169066.0,77.623,77.663,77.551,77.591,169066.0
2015-07-14 11:30:00,97.03,97.06,96.78,96.81,176243.0,77.599,77.623,77.3991,77.423,176243.0
2015-07-14 11:40:00,96.8,97.19,96.66,97.09,311406.0,77.4151,77.727,77.3031,77.647,311406.0
2015-07-14 11:50:00,97.09,97.14,96.97,97.05,106219.0,77.647,77.687,77.551,77.615,106219.0
2015-07-14 12:00:00,97.06,97.07,96.9,96.91,218074.0,77.623,77.631,77.495,77.503,218074.0
2015-07-14 12:10:00,96.91,97.1,96.89,97.1,56605.0,77.503,77.655,77.487,77.655,56605.0
2015-07-14 12:20:00,97.1,97.11,97.0,97.02,104736.0,77.655,77.663,77.575,77.591,104736.0
2015-07-14 12:30:00,97.02,97.09,97.0,97.0,75968.0,77.591,77.647,77.575,77.575,75968.0
2015-07-14 12:40:00,97.0,97.01,96.76,96.79,66393.0,77.575,77.583,77.3831,77.4071,66393.0
2015-07-14 12:50:00,96.77,96.94,96.74,96.93,52285.0,77.3911,77.527,77.3671,77.519,52285.0
2015-07-14 13:00:00,96.93,97.1,96.91,97.09,51091.0,77.519,77.655,77.503,77.647,51091.0
2015-07-14 13:10:00,97.09,97.21,97.08,97.11,85851.0,77.647,77.7429,77.639,77.663,85851.0
2015-07-14 13:20:00,97.1,97.19,97.01,97.18,84432.0,77.655,77.727,77.583,77.719,84432.0
2015-07-14 13:30:00,97.18,97.2,97.1,97.19,99168.0,77.719,77.7349,77.655,77.727,99168.0
2015-07-14 13:40:00,97.18,97.22,97.08,97.11,106664.0,77.719,77.7509,77.639,77.663,106664.0
2015-07-14 13:50:00,97.12,97.15,97.05,97.07,53432.0,77.671,77.695,77.615,77.631,53432.0
2015-07-14 14:00:00,97.07,97.07,96.96,97.01,155399.0,77.631,77.631,77.543,77.583,155399.0
2015-07-14 14:10:00,97.01,97.04,97.0,97.04,89529.0,77.583,77.607,77.575,77.607,89529.0
2015-07-14 14:20:00,97.04,97.04,96.87,97.0,72043.0,77.607,77.607,77.471,77.575,72043.0
2015-07-14 14:30:00,96.99,97.04,96.92,97.04,93641.0,77.567,77.607,77.511,77.607,93641.0
2015-07-14 14:40:00,97.04,97.14,97.03,97.07,103134.0,77.607,77.687,77.599,77.631,103134.0
2015-07-14 14:50:00,97.08,97.08,96.92,96.93,76244.0,77.639,77.639,77.511,77.519,76244.0
2015-07-14 15:00:00,96.93,96.98,96.89,96.93,111499.0,77.519,77.559,77.487,77.519,111499.0
2015-07-14 15:10:00,96.93,96.96,96.85,96.88,129715.0,77.519,77.543,77.455,77.479,129715.0
2015-07-14 15:20:00,96.88,96.91,96.79,96.9,154607.0,77.479,77.503,77.4071,77.495,154607.0
2015-07-14 15:30:00,96.9,96.91,96.82,96.85,149830.0,77.495,77.503,77.431,77.455,149830.0
2015-07-14 15:40:00,96.85,96.92,96.81,96.85,189871.0,77.455,77.511,77.423,77.455,189871.0
2015-07-14 15:50:00,96.85,96.89,96.72,96.77,318586.0,77.455,77.487,77.3511,77.3911,318586.0
2015-07-15 09:30:00,97.38,97.58,96.93,97.38,326565.0,77.8789,78.0389,77.519,77.8789,326565.0
2015-07-15 09:40:00,97.38,97.47,97.08,97.27,199758.0,77.8789,77.9509,77.639,77.7909,199758.0
2015-07-15 09:50:00,97.26,97.71,97.19,97.53,193688.0,77.7829,78.1428,77.727,77.9989,193688.0
2015-07-15 10:00:00,97.53,97.81,97.27,97.8,100753.0,77.9989,78.2228,77.7909,78.2148,100753.0
2015-07-15 10:10:00,97.78,97.88,97.65,97.78,113030.0,78.1988,78.2788,78.0948,78.1988,113030.0
2015-07-15 10:20:00,97.78,98.12,97.78,97.95,125443.0,78.1988,78.4707,78.1988,78.3348,125443.0
2015-07-15 10:30:00,97.95,98.0,97.76,97.84,60544.0,78.3348,78.3747,78.1828,78.2468,60544.0
2015-07-15 10:40:00,97.83,98.25,97.8,98.25,125725.0,78.2388,78.5747,78.2148,78.5747,125725.0
2015-07-15 10:50:00,98.26,98.36,98.24,98.27,121446.0,78.5827,78.6626,78.5667,78.5907,121446.0
2015-07-15 11:00:00,98.26,98.4,98.24,98.3,118404.0,78.5827,78.6946,78.5667,78.6147,118404.0
2015-07-15 11:10:00,98.31,98.32,97.94,97.94,85549.0,78.6227,78.6307,78.3268,78.3268,85549.0
2015-07-15 11:20:00,97.97,98.0,97.79,97.96,78246.0,78.3508,78.3747,78.2068,78.3428,78246.0
2015-07-15 11:30:00,97.98,98.03,97.91,97.98,57157.0,78.3587,78.3987,78.3028,78.3587,57157.0
2015-07-15 11:40:00,97.99,98.01,97.86,97.92,58815.0,78.3667,78.3827,78.2628,78.3108,58815.0
2015-07-15 11:50:00,97.92,97.92,97.72,97.75,87424.0,78.3108,78.3108,78.1508,78.1748,87424.0
2015-07-15 12:00:00,97.76,97.92,97.75,97.86,67176.0,78.1828,78.3108,78.1748,78.2628,67176.0
2015-07-15 12:10:00,97.86,97.87,97.59,97.61,50823.0,78.2628,78.2708,78.0468,78.0628,50823.0
2015-07-15 12:20:00,97.61,97.66,97.5,97.55,33780.0,78.0628,78.1028,77.9749,78.0149,33780.0
2015-07-15 12:30:00,97.55,97.62,97.43,97.58,47682.0,78.0149,78.0708,77.9189,78.0389,47682.0
2015-07-15 12:40:00,97.58,97.66,97.56,97.58,30361.0,78.0389,78.1028,78.0229,78.0389,30361.0
2015-07-15 12:50:00,97.58,97.58,97.37,97.42,51878.0,78.0389,78.0389,77.8709,77.9109,51878.0
2015-07-15 13:00:00,97.42,97.46,97.33,97.45,44102.0,77.9109,77.9429,77.8389,77.9349,44102.0
2015-07-15 13:10:00,97.44,97.52,97.39,97.48,60093.0,77.9269,77.9909,77.8869,77.9589,60093.0
2015-07-15 13:20:00,97.48,97.58,97.42,97.57,34509.0,77.9589,78.0389,77.9109,78.0309,34509.0
2015-07-15 13:30:00,97.58,97.63,97.49,97.53,51190.0,78.0389,78.0788,77.9669,77.9989,51190.0
2015-07-15 13:40:00,97.52,97.57,97.45,97.56,59168.0,77.9909,78.0309,77.9349,78.0229,59168.0
2015-07-15 13:50:00,97.56,97.58,97.45,97.51,36055.0,78.0229,78.0389,77.9349,77.9829,36055.0
2015-07-15 14:00:00,97.52,97.58,97.45,97.56,52117.0,77.9909,78.0389,77.9349,78.0229,52117.0
2015-07-15 14:10:00,97.55,97.59,97.5,97.5,61392.0,78.0149,78.0468,77.9749,77.9749,61392.0
2015-07-15 14:20:00,97.5,97.5,97.39,97.42,44824.0,77.9749,77.9749,77.8869,77.9109,44824.0
2015-07-15 14:30:00,97.42,97.43,97.16,97.2,71885.0,77.9109,77.9189,77.703,77.7349,71885.0
2015-07-15 14:40:00,97.2,97.23,96.94,97.03,89751.0,77.7349,77.7589,77.527,77.599,89751.0
2015-07-15 14:50:00,97.03,97.03,96.8,96.89,134216.0,77.599,77.599,77.4151,77.487,134216.0
2015-07-15 15:00:00,96.91,97.03,96.87,96.89,126889.0,77.503,77.599,77.471,77.487,126889.0
2015-07-15 15:10:00,96.88,96.94,96.84,96.84,118227.0,77.479,77.527,77.447,77.447,118227.0
2015-07-15 15:20:00,96.85,96.9,96.77,96.88,105338.0,77.455,77.495,77.3911,77.479,105338.0
2015-07-15 15:30:00,96.87,96.99,96.79,96.91,152577.0,77.471,77.567,77.4071,77.503,152577.0
2015-07-15 15:40:00,96.91,96.94,96.82,96.9,195128.0,77.503,77.527,77.431,77.495,195128.0
2015-07-15 15:50:00,96.89,97.02,96.89,97.0,346751.0,77.487,77.591,77.487,77.575,346751.0
2015-07-16 09:30:00,97.47,97.88,96.95,97.0,131925.0,77.9509,78.2788,77.535,77.575,131925.0
2015-07-16 09:40:00,97.0,97.01,96.34,96.37,222038.0,77.575,77.583,77.0472,77.0712,222038.0
2015-07-16 09:50:00,96.37,96.4,96.07,96.11,161306.0,77.0712,77.0952,76.8312,76.8632,161306.0
2015-07-16 10:00:00,96.09,96.15,95.93,95.99,208160.0,76.8472,76.8952,76.7193,76.7673,208160.0
2015-07-16 10:10:00,95.99,96.39,95.99,96.38,140456.0,76.7673,77.0872,76.7673,77.0792,140456.0
2015-07-16 10:20:00,96.38,96.68,96.34,96.68,96139.0,77.0792,77.3191,77.0472,77.3191,96139.0
2015-07-16 10:30:00,96.67,96.75,96.55,96.55,61071.0,77.3111,77.3751,77.2151,77.2151,61071.0
2015-07-16 10:40:00,96.57,96.59,96.4,96.45,42089.0,77.2311,77.2471,77.0952,77.1351,42089.0
2015-07-16 10:50:00,96.46,96.48,96.38,96.47,89782.0,77.1431,77.1591,77.0792,77.1511,89782.0
2015-07-16 11:00:00,96.46,96.48,96.33,96.38,67706.0,77.1431,77.1591,77.0392,77.0792,67706.0
2015-07-16 11:10:00,96.38,96.38,96.12,96.17,78534.0,77.0792,77.0792,76.8712,76.9112,78534.0
2015-07-16 11:20:00,96.17,96.37,96.16,96.34,52798.0,76.9112,77.0712,76.9032,77.0472,52798.0
2015-07-16 11:30:00,96.36,96.42,96.31,96.33,63310.0,77.0632,77.1111,77.0232,77.0392,63310.0
2015-07-16 11:40:00,96.32,96.32,96.11,96.18,119753.0,77.0312,77.0312,76.8632,76.9192,119753.0
2015-07-16 11:50:00,96.19,96.28,96.15,96.15,58705.0,76.9272,76.9992,76.8952,76.8952,58705.0
2015-07-16 12:00:00,96.15,96.17,96.04,96.12,78858.0,76.8952,76.9112,76.8072,76.8712,78858.0
2015-07-16 12:10:00,96.13,96.15,95.91,95.92,118429.0,76.8792,76.8952,76.7033,76.7113,118429.0
2015-07-16 12:20:00,95.92,96.05,95.84,95.84,73821.0,76.7113,76.8152,76.6473,76.6473,73821.0
2015-07-16 12:30:00,95.85,95.97,95.82,95.92,79246.0,76.6553,76.7513,76.6313,76.7113,79246.0
2015-07-16 12:40:00,95.92,95.92,95.75,95.8,142471.0,76.7113,76.7113,76.5753,76.6153,142471.0
2015-07-16 12:50:00,95.81,95.9,95.79,95.8,65036.0,76.6233,76.6953,76.6073,76.6153,65036.0
2015-07-16 13:00:00,95.8,95.84,95.75,95.77,66653.0,76.6153,76.6473,76.5753,76.5913,66653.0
2015-07-16 13:10:00,95.76,95.86,95.68,95.69,86235.0,76.5833,76.6633,76.5193,76.5273,86235.0
2015-07-16 13:20:00,95.69,95.86,95.59,95.78,102131.0,76.5273,76.6633,76.4474,76.5993,102131.0
2015-07-16 13:30:00,95.78,95.97,95.77,95.93,47719.0,76.5993,76.7513,76.5913,76.7193,47719.0
2015-07-16 13:40:00,95.92,96.09,95.92,96.08,69228.0,76.7113,76.8472,76.7113,76.8392,69228.0
2015-07-16 13:50:00,96.07,96.07,95.78,95.86,76427.0,76.8312,76.8312,76.5993,76.6633,76427.0
2015-07-16 14:00:00,95.86,95.97,95.82,95.91,63925.0,76.6633,76.7513,76.6313,76.7033,63925.0
2015-07-16 14:10:00,95.9,95.91,95.75,95.81,75658.0,76.6953,76.7033,76.5753,76.6233,75658.0
2015-07-16 14:20:00,95.81,95.86,95.76,95.83,72637.0,76.6233,76.6633,76.5833,76.6393,72637.0
2015-07-16 14:30:00,95.83,95.94,95.77,95.82,74503.0,76.6393,76.7273,76.5913,76.6313,74503.0
2015-07-16 14:40:00,95.82,95.91,95.79,95.85,90725.0,76.6313,76.7033,76.6073,76.6553,90725.0
2015-07-16 14:50:00,95.84,95.89,95.82,95.85,72239.0,76.6473,76.6873,76.6313,76.6553,72239.0
2015-07-16 15:00:00,95.84,95.89,95.75,95.76,124874.0,76.6473,76.6873,76.5753,76.5833,124874.0
2015-07-16 15:10:00,95.76,95.89,95.75,95.77,126979.0,76.5833,76.6873,76.5753,76.5913,126979.0
2015-07-16 15:20:00,95.77,96.0,95.76,96.0,133696.0,76.5913,76.7753,76.5833,76.7753,133696.0
2015-07-16 15:30:00,96.0,96.12,95.99,96.09,116328.0,76.7753,76.8712,76.7673,76.8472,116328.0
2015-07-16 15:40:00,96.09,96.14,96.04,96.04,144655.0,76.8472,76.8872,76.8072,76.8072,144655.0
2015-07-16 15:50:00,96.04,96.1,96.01,96.04,241035.0,76.8072,76.8552,76.7833,76.8072,241035.0
2015-07-17 09:30:00,96.14,97.56,96.0,97.39,386479.0,76.8872,78.0229,76.7753,77.8869,386479.0
2015-07-17 09:40:00,97.4,97.43,96.81,96.98,200978.0,77.8949,77.9189,77.423,77.559,200978.0
2015-07-17 09:50:00,96.98,97.33,96.88,97.17,247375.0,77.559,77.8389,77.479,77.711,247375.0
2015-07-17 10:00:00,97.13,97.14,96.53,96.61,158351.0,77.679,77.687,77.1991,77.2631,158351.0
2015-07-17 10:10:00,96.58,96.79,96.58,96.79,86098.0,77.2391,77.4071,77.2391,77.4071,86098.0
2015-07-17 10:20:00,96.77,96.95,96.72,96.93,73316.0,77.3911,77.535,77.3511,77.519,73316.0
2015-07-17 10:30:00,96.92,97.1,96.88,97.08,72095.0,77.511,77.655,77.479,77.639,72095.0
2015-07-17 10:40:00,97.09,97.29,97.06,97.24,124451.0,77.647,77.8069,77.623,77.7669,124451.0
2015-07-17 10:50:00,97.22,97.41,97.17,97.35,135134.0,77.7509,77.9029,77.711,77.8549,135134.0
2015-07-17 11:00:00,97.34,97.52,97.34,97.4,78328.0,77.8469,77.9909,77.8469,77.8949,78328.0
2015-07-17 11:10:00,97.4,97.52,97.33,97.52,83954.0,77.8949,77.9909,77.8389,77.9909,83954.0
2015-07-17 11:20:00,97.52,97.61,97.4,97.47,125322.0,77.9909,78.0628,77.8949,77.9509,125322.0
2015-07-17 11:30:00,97.46,97.6,97.41,97.55,95609.0,77.9429,78.0548,77.9029,78.0149,95609.0
2015-07-17 11:40:00,97.56,97.58,97.44,97.48,91634.0,78.0229,78.0389,77.9269,77.9589,91634.0
2015-07-17 11:50:00,97.49,97.54,97.44,97.51,83077.0,77.9669,78.0069,77.9269,77.9829,83077.0
2015-07-17 12:00:00,97.52,97.55,97.45,97.48,64618.0,77.9909,78.0149,77.9349,77.9589,64618.0
2015-07-17 12:10:00,97.48,97.8,97.47,97.8,147773.0,77.9589,78.2148,77.9509,78.2148,147773.0
2015-07-17 12:20:00,97.8,97.81,97.57,97.58,71835.0,78.2148,78.2228,78.0309,78.0389,71835.0
2015-07-17 12:30:00,97.58,97.61,97.49,97.5,79283.0,78.0389,78.0628,77.9669,77.9749,79283.0
2015-07-17 12:40:00,97.5,97.52,97.35,97.36,81235.0,77.9749,77.9909,77.8549,77.8629,81235.0
2015-07-17 12:50:00,97.37,97.5,97.3,97.48,51906.0,77.8709,77.9749,77.8149,77.9589,51906.0
2015-07-17 13:00:00,97.48,97.58,97.47,97.48,57040.0,77.9589,78.0389,77.9509,77.9589,57040.0
2015-07-17 13:10:00,97.49,97.56,97.47,97.49,88080.0,77.9669,78.0229,77.9509,77.9669,88080.0
2015-07-17 13:20:00,97.47,97.55,97.3,97.3,43521.0,77.9509,78.0149,77.8149,77.8149,43521.0
2015-07-17 13:30:00,97.32,97.32,96.98,96.99,84399.0,77.8309,77.8309,77.559,77.567,84399.0
2015-07-17 13:40:00,96.99,97.18,96.94,97.1,113207.0,77.567,77.719,77.527,77.655,113207.0
2015-07-17 13:50:00,97.1,97.18,97.03,97.15,58017.0,77.655,77.719,77.599,77.695,58017.0
2015-07-17 14:00:00,97.15,97.27,97.05,97.26,70706.0,77.695,77.7909,77.615,77.7829,70706.0
2015-07-17 14:10:00,97.26,97.33,97.22,97.26,70999.0,77.7829,77.8389,77.7509,77.7829,70999.0
2015-07-17 14:20:00,97.25,97.35,97.24,97.34,68493.0,77.7749,77.8549,77.7669,77.8469,68493.0
2015-07-17 14:30:00,97.33,97.36,97.21,97.25,65215.0,77.8389,77.8629,77.7429,77.7749,65215.0
2015-07-17 14:40:00,97.24,97.24,97.04,97.09,75468.0,77.7669,77.7669,77.607,77.647,75468.0
2015-07-17 14:50:00,97.09,97.11,96.92,97.0,76999.0,77.647,77.663,77.511,77.575,76999.0
2015-07-17 15:00:00,96.99,97.05,96.94,96.98,96447.0,77.567,77.615,77.527,77.559,96447.0
2015-07-17 15:10:00,96.98,96.99,96.84,96.97,92013.0,77.559,77.567,77.447,77.551,92013.0
2015-07-17 15:20:00,96.97,97.25,96.96,97.22,125916.0,77.551,77.7749,77.543,77.7509,125916.0
2015-07-17 15:30:00,97.21,97.34,97.21,97.32,131502.0,77.7429,77.8469,77.7429,77.8309,131502.0
2015-07-17 15:40:00,97.33,97.45,97.31,97.38,195127.0,77.8389,77.9349,77.8229,77.8789,195127.0
2015-07-17 15:50:00,97.38,97.48,97.3,97.42,470046.0,77.8789,77.9589,77.8149,77.9109,470046.0
2015-07-20 09:30:00,97.58,98.23,97.57,97.92,155853.0,78.0389,78.5587,78.0309,78.3108,155853.0
2015-07-20 09:40:00,97.94,97.94,97.64,97.75,122628.0,78.3268,78.3268,78.0868,78.1748,122628.0
2015-07-20 09:50:00,97.75,97.82,97.69,97.72,103401.0,78.1748,78.2308,78.1268,78.1508,103401.0
2015-07-20 10:00:00,97.74,98.04,97.73,98.02,75328.0,78.1668,78.4067,78.1588,78.3907,75328.0
2015-07-20 10:10:00,98.02,98.45,98.02,98.4,163216.0,78.3907,78.7346,78.3907,78.6946,163216.0
2015-07-20 10:20:00,98.38,98.76,98.32,98.45,185976.0,78.6786,78.9825,78.6307,78.7346,185976.0
2015-07-20 10:30:00,98.47,98.72,98.4,98.6,96835.0,78.7506,78.9506,78.6946,78.8546,96835.0
2015-07-20 10:40:00,98.59,98.65,98.44,98.58,76739.0,78.8466,78.8946,78.7266,78.8386,76739.0
2015-07-20 10:50:00,98.56,99.06,98.54,98.89,175034.0,78.8226,79.2225,78.8066,79.0865,175034.0
2015-07-20 11:00:00,98.88,98.9,98.54,98.55,70226.0,79.0785,79.0945,78.8066,78.8146,70226.0
2015-07-20 11:10:00,98.56,98.57,98.24,98.25,110860.0,78.8226,78.8306,78.5667,78.5747,110860.0
2015-07-20 11:20:00,98.24,98.57,98.22,98.46,103916.0,78.5667,78.8306,78.5507,78.7426,103916.0
2015-07-20 11:30:00,98.49,98.51,98.28,98.39,56801.0,78.7666,78.7826,78.5987,78.6866,56801.0
2015-07-20 11:40:00,98.38,98.5,98.25,98.34,74289.0,78.6786,78.7746,78.5747,78.6467,74289.0
2015-07-20 11:50:00,98.33,98.42,98.3,98.41,64544.0,78.6387,78.7106,78.6147,78.7026,64544.0
2015-07-20 12:00:00,98.41,98.43,98.29,98.4,51628.0,78.7026,78.7186,78.6067,78.6946,51628.0
2015-07-20 12:10:00,98.4,98.57,98.37,98.55,60879.0,78.6946,78.8306,78.6706,78.8146,60879.0
2015-07-20 12:20:00,98.56,98.58,98.28,98.32,45846.0,78.8226,78.8386,78.5987,78.6307,45846.0
2015-07-20 12:30:00,98.34,98.45,98.3,98.37,55724.0,78.6467,78.7346,78.6147,78.6706,55724.0
2015-07-20 12:40:00,98.39,98.46,98.2,98.2,53449.0,78.6866,78.7426,78.5347,78.5347,53449.0
2015-07-20 12:50:00,98.2,98.4,98.12,98.39,58937.0,78.5347,78.6946,78.4707,78.6866,58937.0
2015-07-20 13:00:00,98.39,98.48,98.27,98.45,94640.0,78.6866,78.7586,78.5907,78.7346,94640.0
2015-07-20 13:10:00,98.45,98.46,98.16,98.16,62534.0,78.7346,78.7426,78.5027,78.5027,62534.0
2015-07-20 13:20:00,98.17,98.19,98.05,98.13,65628.0,78.5107,78.5267,78.4147,78.4787,65628.0
2015-07-20 13:30:00,98.14,98.28,98.13,98.25,86288.0,78.4867,78.5987,78.4787,78.5747,86288.0
2015-07-20 13:40:00,98.24,98.28,98.13,98.16,53031.0,78.5667,78.5987,78.4787,78.5027,53031.0
2015-07-20 13:50:00,98.16,98.2,98.08,98.09,50032.0,78.5027,78.5347,78.4387,78.4467,50032.0
2015-07-20 14:00:00,98.09,98.32,98.07,98.3,64998.0,78.4467,78.6307,78.4307,78.6147,64998.0
2015-07-20 14:10:00,98.29,98.39,98.23,98.29,120798.0,78.6067,78.6866,78.5587,78.6067,120798.0
2015-07-20 14:20:00,98.28,98.45,98.24,98.45,75350.0,78.5987,78.7346,78.5667,78.7346,75350.0
2015-07-20 14:30:00,98.45,98.48,98.3,98.31,94471.0,78.7346,78.7586,78.6147,78.6227,94471.0
2015-07-20 14:40:00,98.31,98.41,98.29,98.35,57071.0,78.6227,78.7026,78.6067,78.6547,57071.0
2015-07-20 14:50:00,98.35,98.41,98.28,98.29,77009.0,78.6547,78.7026,78.5987,78.6067,77009.0
2015-07-20 15:00:00,98.29,98.47,98.29,98.46,113744.0,78.6067,78.7506,78.6067,78.7426,113744.0
2015-07-20 15:10:00,98.46,98.5,98.33,98.34,114443.0,78.7426,78.7746,78.6387,78.6467,114443.0
2015-07-20 15:20:00,98.36,98.5,98.36,98.5,111566.0,78.6626,78.7746,78.6626,78.7746,111566.0
2015-07-20 15:30:00,98.5,98.53,98.45,98.46,133170.0,78.7746,78.7986,78.7346,78.7426,133170.0
2015-07-20 15:40:00,98.45,98.51,98.38,98.4,267880.0,78.7346,78.7826,78.6786,78.6946,267880.0
2015-07-20 15:50:00,98.4,98.46,98.26,98.31,358502.0,78.6946,78.7426,78.5827,78.6227,358502.0
2015-07-21 09:30:00,98.55,99.22,98.5,99.2,226086.0,78.8146,79.3504,78.7746,79.3344,226086.0
2015-07-21 09:40:00,99.2,99.65,99.05,99.07,188195.0,79.3344,79.6943,79.2145,79.2305,188195.0
2015-07-21 09:50:00,99.07,99.13,98.54,98.94,139622.0,79.2305,79.2785,78.8066,79.1265,139622.0
2015-07-21 10:00:00,98.96,99.3,98.92,99.28,136404.0,79.1425,79.4144,79.1105,79.3984,136404.0
2015-07-21 10:10:00,99.29,99.49,99.26,99.48,164418.0,79.4064,79.5664,79.3824,79.5584,164418.0
2015-07-21 10:20:00,99.48,99.71,99.35,99.6,230806.0,79.5584,79.7423,79.4544,79.6543,230806.0
2015-07-21 10:30:00,99.59,99.64,99.5,99.58,128348.0,79.6463,79.6863,79.5744,79.6383,128348.0
2015-07-21 10:40:00,99.55,99.58,99.36,99.4,141542.0,79.6143,79.6383,79.4624,79.4944,141542.0
2015-07-21 10:50:00,99.4,99.42,99.21,99.3,117680.0,79.4944,79.5104,79.3424,79.4144,117680.0
2015-07-21 11:00:00,99.33,99.4,99.23,99.38,104094.0,79.4384,79.4944,79.3584,79.4784,104094.0
2015-07-21 11:10:00,99.38,99.39,99.25,99.26,117125.0,79.4784,79.4864,79.3744,79.3824,117125.0
2015-07-21 11:20:00,99.27,99.32,99.23,99.26,95464.0,79.3904,79.4304,79.3584,79.3824,95464.0
2015-07-21 11:30:00,99.25,99.32,99.22,99.31,86784.0,79.3744,79.4304,79.3504,79.4224,86784.0
2015-07-21 11:40:00,99.31,99.44,99.17,99.19,123879.0,79.4224,79.5264,79.3104,79.3264,123879.0
2015-07-21 11:50:00,99.2,99.22,98.8,98.81,82033.0,79.3344,79.3504,79.0145,79.0225,82033.0
2015-07-21 12:00:00,98.83,98.86,98.78,98.84,66578.0,79.0385,79.0625,78.9985,79.0465,66578.0
2015-07-21 12:10:00,98.84,98.95,98.76,98.79,109986.0,79.0465,79.1345,78.9825,79.0065,109986.0
2015-07-21 12:20:00,98.78,98.8,98.62,98.64,126720.0,78.9985,79.0145,78.8706,78.8866,126720.0
2015-07-21 12:30:00,98.61,98.85,98.52,98.84,166666.0,78.8626,79.0545,78.7906,79.0465,166666.0
2015-07-21 12:40:00,98.84,99.04,98.83,99.02,57345.0,79.0465,79.2065,79.0385,79.1905,57345.0
2015-07-21 12:50:00,99.03,99.05,98.96,98.99,81797.0,79.1985,79.2145,79.1425,79.1665,81797.0
2015-07-21 13:00:00,98.98,99.01,98.82,98.9,76714.0,79.1585,79.1825,79.0305,79.0945,76714.0
2015-07-21 13:10:00,98.89,99.12,98.88,99.08,70210.0,79.0865,79.2705,79.0785,79.2385,70210.0
2015-07-21 13:20:00,99.08,99.08,98.98,98.99,58173.0,79.2385,79.2385,79.1585,79.1665,58173.0
2015-07-21 13:30:00,99.01,99.05,98.86,98.88,59328.0,79.1825,79.2145,79.0625,79.0785,59328.0
2015-07-21 13:40:00,98.88,98.89,98.8,98.88,54117.0,79.0785,79.0865,79.0145,79.0785,54117.0
2015-07-21 13:50:00,98.87,98.9,98.71,98.72,81865.0,79.0705,79.0945,78.9426,78.9506,81865.0
2015-07-21 14:00:00,98.72,98.76,98.59,98.7,49091.0,78.9506,78.9825,78.8466,78.9346,49091.0
2015-07-21 14:10:00,98.7,98.75,98.65,98.74,58431.0,78.9346,78.9745,78.8946,78.9666,58431.0
2015-07-21 14:20:00,98.74,98.83,98.72,98.76,54382.0,78.9666,79.0385,78.9506,78.9825,54382.0
2015-07-21 14:30:00,98.76,98.91,98.72,98.88,66027.0,78.9825,79.1025,78.9506,79.0785,66027.0
2015-07-21 14:40:00,98.89,98.9,98.58,98.58,55963.0,79.0865,79.0945,78.8386,78.8386,55963.0
2015-07-21 14:50:00,98.57,98.81,98.46,98.81,91972.0,78.8306,79.0225,78.7426,79.0225,91972.0
2015-07-21 15:00:00,98.82,98.9,98.73,98.76,90048.0,79.0305,79.0945,78.9586,78.9825,90048.0
2015-07-21 15:10:00,98.76,98.85,98.75,98.81,130740.0,78.9825,79.0545,78.9745,79.0225,130740.0
2015-07-21 15:20:00,98.81,98.82,98.6,98.6,121631.0,79.0225,79.0305,78.8546,78.8546,121631.0
2015-07-21 15:30:00,98.6,98.86,98.59,98.86,121498.0,78.8546,79.0625,78.8466,79.0625,121498.0
2015-07-21 15:40:00,98.86,98.98,98.83,98.87,137672.0,79.0625,79.1585,79.0385,79.0705,137672.0
2015-07-21 15:50:00,98.86,98.91,98.81,98.82,239850.0,79.0625,79.1025,79.0225,79.0305,239850.0
2015-07-22 09:30:00,98.86,99.53,98.8,99.3,179977.0,79.0625,79.5983,79.0145,79.4144,179977.0
2015-07-22 09:40:00,99.25,99.28,98.71,98.78,88842.0,79.3744,79.3984,78.9426,78.9985,88842.0
2015-07-22 09:50:00,98.76,98.91,98.54,98.57,66341.0,78.9825,79.1025,78.8066,78.8306,66341.0
2015-07-22 10:00:00,98.58,98.67,98.35,98.37,144004.0,78.8386,78.9106,78.6547,78.6706,144004.0
2015-07-22 10:10:00,98.37,98.5,98.22,98.49,70369.0,78.6706,78.7746,78.5507,78.7666,70369.0
2015-07-22 10:20:00,98.49,98.54,98.25,98.3,129409.0,78.7666,78.8066,78.5747,78.6147,129409.0
2015-07-22 10:30:00,98.32,98.43,98.24,98.34,117569.0,78.6307,78.7186,78.5667,78.6467,117569.0
2015-07-22 10:40:00,98.31,98.46,98.26,98.29,75528.0,78.6227,78.7426,78.5827,78.6067,75528.0
2015-07-22 10:50:00,98.26,98.26,98.08,98.2,142136.0,78.5827,78.5827,78.4387,78.5347,142136.0
2015-07-22 11:00:00,98.19,98.2,97.99,98.12,124724.0,78.5267,78.5347,78.3667,78.4707,124724.0
2015-07-22 11:10:00,98.11,98.35,98.09,98.26,106459.0,78.4627,78.6547,78.4467,78.5827,106459.0
2015-07-22 11:20:00,98.26,98.26,97.81,97.87,72136.0,78.5827,78.5827,78.2228,78.2708,72136.0
2015-07-22 11:30:00,97.86,97.98,97.75,97.87,110999.0,78.2628,78.3587,78.1748,78.2708,110999.0
2015-07-22 11:40:00,97.84,97.97,97.81,97.94,93939.0,78.2468,78.3508,78.2228,78.3268,93939.0
2015-07-22 11:50:00,97.97,98.01,97.91,97.95,59840.0,78.3508,78.3827,78.3028,78.3348,59840.0
2015-07-22 12:00:00,97.93,98.12,97.89,98.07,74847.0,78.3188,78.4707,78.2868,78.4307,74847.0
2015-07-22 12:10:00,98.07,98.17,98.03,98.1,68847.0,78.4307,78.5107,78.3987,78.4547,68847.0
2015-07-22 12:20:00,98.1,98.12,97.95,98.02,53621.0,78.4547,78.4707,78.3348,78.3907,53621.0
2015-07-22 12:30:00,98.02,98.07,97.92,97.96,71477.0,78.3907,78.4307,78.3108,78.3428,71477.0
2015-07-22 12:40:00,97.96,97.97,97.82,97.83,77517.0,78.3428,78.3508,78.2308,78.2388,77517.0
2015-07-22 12:50:00,97.83,97.94,97.81,97.9,58393.0,78.2388,78.3268,78.2228,78.2948,58393.0
2015-07-22 13:00:00,97.89,97.99,97.89,97.98,85488.0,78.2868,78.3667,78.2868,78.3587,85488.0
2015-07-22 13:10:00,97.98,98.02,97.87,97.87,37791.0,78.3587,78.3907,78.2708,78.2708,37791.0
2015-07-22 13:20:00,97.9,98.14,97.88,98.14,104755.0,78.2948,78.4867,78.2788,78.4867,104755.0
2015-07-22 13:30:00,98.14,98.23,98.13,98.23,48343.0,78.4867,78.5587,78.4787,78.5587,48343.0
2015-07-22 13:40:00,98.23,98.23,98.05,98.06,60152.0,78.5587,78.5587,78.4147,78.4227,60152.0
2015-07-22 13:50:00,98.05,98.1,97.93,98.01,44980.0,78.4147,78.4547,78.3188,78.3827,44980.0
2015-07-22 14:00:00,98.0,98.04,97.94,97.97,56234.0,78.3747,78.4067,78.3268,78.3508,56234.0
2015-07-22 14:10:00,97.98,98.02,97.89,97.94,78934.0,78.3587,78.3907,78.2868,78.3268,78934.0
2015-07-22 14:20:00,97.93,98.01,97.91,97.93,92063.0,78.3188,78.3827,78.3028,78.3188,92063.0
2015-07-22 14:30:00,97.93,97.98,97.82,97.83,105097.0,78.3188,78.3587,78.2308,78.2388,105097.0
2015-07-22 14:40:00,97.82,97.9,97.69,97.89,93962.0,78.2308,78.2948,78.1268,78.2868,93962.0
2015-07-22 14:50:00,97.9,97.93,97.81,97.92,62624.0,78.2948,78.3188,78.2228,78.3108,62624.0
2015-07-22 15:00:00,97.92,98.13,97.91,98.11,108716.0,78.3108,78.4787,78.3028,78.4627,108716.0
2015-07-22 15:10:00,98.11,98.14,98.02,98.1,81144.0,78.4627,78.4867,78.3907,78.4547,81144.0
2015-07-22 15:20:00,98.1,98.15,98.0,98.02,156595.0,78.4547,78.4947,78.3747,78.3907,156595.0
2015-07-22 15:30:00,98.03,98.04,97.91,97.93,144043.0,78.3987,78.4067,78.3028,78.3188,144043.0
2015-07-22 15:40:00,97.93,97.94,97.8,97.84,171908.0,78.3188,78.3268,78.2148,78.2468,171908.0
2015-07-22 15:50:00,97.85,97.86,97.64,97.68,561068.0,78.2548,78.2628,78.0868,78.1188,561068.0
2015-07-23 09:30:00,95.65,96.26,95.21,95.54,468867.0,76.4953,76.9832,76.1435,76.4074,468867.0
2015-07-23 09:40:00,95.54,95.75,95.38,95.51,291899.0,76.4074,76.5753,76.2794,76.3834,291899.0
2015-07-23 09:50:00,95.51,95.8,95.35,95.42,323983.0,76.3834,76.6153,76.2554,76.3114,323983.0
2015-07-23 10:00:00,95.42,95.42,94.96,94.98,299259.0,76.3114,76.3114,75.9435,75.9595,299259.0
2015-07-23 10:10:00,94.97,95.03,94.26,94.26,423022.0,75.9515,75.9995,75.3837,75.3837,423022.0
2015-07-23 10:20:00,94.26,94.49,93.73,94.32,612890.0,75.3837,75.5676,74.9598,75.4317,612890.0
2015-07-23 10:30:00,94.32,94.46,94.06,94.15,352831.0,75.4317,75.5437,75.2238,75.2957,352831.0
2015-07-23 10:40:00,94.15,94.2,93.36,93.51,349818.0,75.2957,75.3357,74.6639,74.7839,349818.0
2015-07-23 10:50:00,93.51,93.67,92.81,93.35,585060.0,74.7839,74.9119,74.2241,74.6559,585060.0
2015-07-23 11:00:00,93.31,93.8,93.31,93.76,271509.0,74.624,75.0158,74.624,74.9838,271509.0
2015-07-23 11:10:00,93.76,93.8,93.51,93.53,285925.0,74.9838,75.0158,74.7839,74.7999,285925.0
2015-07-23 11:20:00,93.53,93.77,93.44,93.48,270589.0,74.7999,74.9918,74.7279,74.7599,270589.0
2015-07-23 11:30:00,93.46,93.59,93.28,93.34,224168.0,74.7439,74.8479,74.6,74.6479,224168.0
2015-07-23 11:40:00,93.32,93.54,93.25,93.28,231840.0,74.6319,74.8079,74.576,74.6,231840.0
2015-07-23 11:50:00,93.26,93.27,92.85,92.9,198278.0,74.584,74.592,74.2561,74.2961,198278.0
2015-07-23 12:00:00,92.92,93.25,92.81,92.92,244834.0,74.3121,74.576,74.2241,74.3121,244834.0
2015-07-23 12:10:00,92.9,93.38,92.88,93.21,189589.0,74.2961,74.6799,74.2801,74.544,189589.0
2015-07-23 12:20:00,93.21,93.41,93.01,93.13,172068.0,74.544,74.7039,74.384,74.48,172068.0
2015-07-23 12:30:00,93.13,93.14,92.88,92.92,98269.0,74.48,74.488,74.2801,74.3121,98269.0
2015-07-23 12:40:00,92.92,92.99,92.66,92.74,111002.0,74.3121,74.368,74.1041,74.1681,111002.0
2015-07-23 12:50:00,92.74,92.82,92.7,92.7,161149.0,74.1681,74.2321,74.1361,74.1361,161149.0
2015-07-23 13:00:00,92.7,93.07,92.7,92.98,170737.0,74.1361,74.432,74.1361,74.36,170737.0
2015-07-23 13:10:00,92.97,93.04,92.83,92.99,206179.0,74.352,74.408,74.2401,74.368,206179.0
2015-07-23 13:20:00,92.99,93.06,92.92,92.97,172595.0,74.368,74.424,74.3121,74.352,172595.0
2015-07-23 13:30:00,92.97,93.05,92.7,92.7,122941.0,74.352,74.416,74.1361,74.1361,122941.0
2015-07-23 13:40:00,92.71,93.05,92.7,93.01,191890.0,74.1441,74.416,74.1361,74.384,191890.0
2015-07-23 13:50:00,93.03,93.09,92.92,92.95,197455.0,74.4,74.448,74.3121,74.336,197455.0
2015-07-23 14:00:00,92.94,92.94,92.66,92.72,200204.0,74.328,74.328,74.1041,74.1521,200204.0
2015-07-23 14:10:00,92.72,92.81,92.56,92.61,273365.0,74.1521,74.2241,74.0241,74.0641,273365.0
2015-07-23 14:20:00,92.61,92.69,92.43,92.48,298751.0,74.0641,74.1281,73.9202,73.9602,298751.0
2015-07-23 14:30:00,92.49,92.49,92.17,92.33,327952.0,73.9682,73.9682,73.7122,73.8402,327952.0
2015-07-23 14:40:00,92.33,92.34,92.06,92.22,221103.0,73.8402,73.8482,73.6243,73.7522,221103.0
2015-07-23 14:50:00,92.23,92.23,91.71,91.72,378410.0,73.7602,73.7602,73.3444,73.3524,378410.0
2015-07-23 15:00:00,91.72,91.81,91.5,91.62,510319.0,73.3524,73.4243,73.1764,73.2724,510319.0
2015-07-23 15:10:00,91.62,91.64,91.23,91.35,519328.0,73.2724,73.2884,72.9605,73.0565,519328.0
2015-07-23 15:20:00,91.35,91.52,91.27,91.52,514897.0,73.0565,73.1924,72.9925,73.1924,514897.0
2015-07-23 15:30:00,91.53,91.97,91.53,91.92,516948.0,73.2004,73.5523,73.2004,73.5123,516948.0
2015-07-23 15:40:00,91.91,92.07,91.88,91.94,632371.0,73.5043,73.6323,73.4803,73.5283,632371.0
2015-07-23 15:50:00,91.94,92.17,91.86,92.12,729793.0,73.5283,73.7122,73.4643,73.6723,729793.0
2015-07-24 09:30:00,92.49,92.92,91.63,91.75,286963.0,73.9682,74.3121,73.2804,73.3764,286963.0
2015-07-24 09:40:00,91.82,92.89,91.72,92.77,325310.0,73.4323,74.2881,73.3524,74.1921,325310.0
2015-07-24 09:50:00,92.77,93.98,92.75,93.65,323107.0,74.1921,75.1598,74.1761,74.8959,323107.0
2015-07-24 10:00:00,93.67,94.11,93.38,94.08,310870.0,74.9119,75.2637,74.6799,75.2398,310870.0
2015-07-24 10:10:00,94.1,94.22,94.0,94.13,271050.0,75.2557,75.3517,75.1758,75.2797,271050.0
2015-07-24 10:20:00,94.12,94.18,93.54,93.71,265112.0,75.2717,75.3197,74.8079,74.9438,265112.0
2015-07-24 10:30:00,93.69,93.81,93.36,93.42,284297.0,74.9279,75.0238,74.6639,74.7119,284297.0
2015-07-24 10:40:00,93.42,93.63,93.28,93.55,392431.0,74.7119,74.8799,74.6,74.8159,392431.0
2015-07-24 10:50:00,93.56,93.57,93.33,93.48,237463.0,74.8239,74.8319,74.6399,74.7599,237463.0
2015-07-24 11:00:00,93.48,93.56,93.34,93.5,168603.0,74.7599,74.8239,74.6479,74.7759,168603.0
2015-07-24 11:10:00,93.5,93.87,93.49,93.85,182731.0,74.7759,75.0718,74.7679,75.0558,182731.0
2015-07-24 11:20:00,93.85,94.11,93.73,93.99,245958.0,75.0558,75.2637,74.9598,75.1678,245958.0
2015-07-24 11:30:00,93.99,94.13,93.77,93.9,131237.0,75.1678,75.2797,74.9918,75.0958,131237.0
2015-07-24 11:40:00,93.89,94.08,93.74,93.97,162288.0,75.0878,75.2398,74.9678,75.1518,162288.0
2015-07-24 11:50:00,93.97,94.19,93.93,94.13,215532.0,75.1518,75.3277,75.1198,75.2797,215532.0
2015-07-24 12:00:00,94.12,94.17,93.74,93.85,213170.0,75.2717,75.3117,74.9678,75.0558,213170.0
2015-07-24 12:10:00,93.84,93.84,93.51,93.52,98467.0,75.0478,75.0478,74.7839,74.7919,98467.0
2015-07-24 12:20:00,93.53,93.69,93.43,93.44,172973.0,74.7999,74.9279,74.7199,74.7279,172973.0
2015-07-24 12:30:00,93.44,93.61,93.4,93.41,87348.0,74.7279,74.8639,74.6959,74.7039,87348.0
2015-07-24 12:40:00,93.4,93.42,93.15,93.27,108015.0,74.6959,74.7119,74.496,74.592,108015.0
2015-07-24 12:50:00,93.26,93.26,93.01,93.05,93728.0,74.584,74.584,74.384,74.416,93728.0
2015-07-24 13:00:00,93.05,93.09,92.96,92.99,97784.0,74.416,74.448,74.344,74.368,97784.0
2015-07-24 13:10:00,92.97,93.31,92.91,93.29,137046.0,74.352,74.624,74.3041,74.608,137046.0
2015-07-24 13:20:00,93.27,93.4,93.18,93.18,100207.0,74.592,74.6959,74.52,74.52,100207.0
2015-07-24 13:30:00,93.18,93.29,93.11,93.14,98886.0,74.52,74.608,74.464,74.488,98886.0
2015-07-24 13:40:00,93.14,93.16,92.77,92.89,106404.0,74.488,74.504,74.1921,74.2881,106404.0
2015-07-24 13:50:00,92.88,92.95,92.8,92.89,90554.0,74.2801,74.336,74.2161,74.2881,90554.0
2015-07-24 14:00:00,92.89,92.92,92.65,92.68,125128.0,74.2881,74.3121,74.0961,74.1201,125128.0
2015-07-24 14:10:00,92.68,92.82,92.56,92.61,100428.0,74.1201,74.2321,74.0241,74.0641,100428.0
2015-07-24 14:20:00,92.61,92.67,92.55,92.64,80450.0,74.0641,74.1121,74.0161,74.0881,80450.0
2015-07-24 14:30:00,92.64,92.73,92.48,92.48,126564.0,74.0881,74.1601,73.9602,73.9602,126564.0
2015-07-24 14:40:00,92.49,92.82,92.47,92.74,112816.0,73.9682,74.2321,73.9522,74.1681,112816.0
2015-07-24 14:50:00,92.74,92.78,92.6,92.65,173073.0,74.1681,74.2001,74.0561,74.0961,173073.0
2015-07-24 15:00:00,92.66,92.67,92.47,92.57,134497.0,74.1041,74.1121,73.9522,74.0321,134497.0
2015-07-24 15:10:00,92.57,92.58,92.45,92.51,136001.0,74.0321,74.0401,73.9362,73.9842,136001.0
2015-07-24 15:20:00,92.51,92.64,92.38,92.39,159474.0,73.9842,74.0881,73.8802,73.8882,159474.0
2015-07-24 15:30:00,92.4,92.67,92.4,92.61,176879.0,73.8962,74.1121,73.8962,74.0641,176879.0
2015-07-24 15:40:00,92.61,92.86,92.51,92.71,267308.0,74.0641,74.2641,73.9842,74.1441,267308.0
2015-07-24 15:50:00,92.71,92.73,92.58,92.62,285656.0,74.1441,74.1601,74.0401,74.0721,285656.0
2015-07-27 09:30:00,91.68,92.6,91.65,92.5,290193.0,73.3204,74.0561,73.2964,73.9762,290193.0
2015-07-27 09:40:00,92.46,92.51,91.9,92.25,173728.0,73.9442,73.9842,73.4963,73.7762,173728.0
2015-07-27 09:50:00,92.25,92.27,91.92,92.04,162738.0,73.7762,73.7922,73.5123,73.6083,162738.0
2015-07-27 10:00:00,92.02,92.03,91.65,91.68,276552.0,73.5923,73.6003,73.2964,73.3204,276552.0
2015-07-27 10:10:00,91.7,92.01,91.7,91.88,203757.0,73.3364,73.5843,73.3364,73.4803,203757.0
2015-07-27 10:20:00,91.89,92.12,91.72,92.09,147467.0,73.4883,73.6723,73.3524,73.6483,147467.0
2015-07-27 10:30:00,92.09,92.22,91.99,92.14,208973.0,73.6483,73.7522,73.5683,73.6883,208973.0
2015-07-27 10:40:00,92.12,92.15,91.95,92.02,100216.0,73.6723,73.6963,73.5363,73.5923,100216.0
2015-07-27 10:50:00,92.03,92.14,91.91,92.09,117731.0,73.6003,73.6883,73.5043,73.6483,117731.0
2015-07-27 11:00:00,92.09,92.21,92.01,92.02,128555.0,73.6483,73.7442,73.5843,73.5923,128555.0
2015-07-27 11:10:00,92.02,92.04,91.8,91.8,92580.0,73.5923,73.6083,73.4163,73.4163,92580.0
2015-07-27 11:20:00,91.81,91.96,91.76,91.81,69276.0,73.4243,73.5443,73.3844,73.4243,69276.0
2015-07-27 11:30:00,91.81,91.84,91.52,91.6,161958.0,73.4243,73.4483,73.1924,73.2564,161958.0
2015-07-27 11:40:00,91.6,91.89,91.59,91.87,79121.0,73.2564,73.4883,73.2484,73.4723,79121.0
2015-07-27 11:50:00,91.87,92.04,91.83,92.03,57980.0,73.4723,73.6083,73.4403,73.6003,57980.0
2015-07-27 12:00:00,92.03,92.26,92.01,92.21,157185.0,73.6003,73.7842,73.5843,73.7442,157185.0
2015-07-27 12:10:00,92.21,92.25,92.0,92.0,53174.0,73.7442,73.7762,73.5763,73.5763,53174.0
2015-07-27 12:20:00,92.01,92.17,92.0,92.06,66992.0,73.5843,73.7122,73.5763,73.6243,66992.0
2015-07-27 12:30:00,92.07,92.24,92.04,92.22,54104.0,73.6323,73.7682,73.6083,73.7522,54104.0
2015-07-27 12:40:00,92.24,92.28,92.18,92.27,155248.0,73.7682,73.8002,73.7202,73.7922,155248.0
2015-07-27 12:50:00,92.26,92.48,92.22,92.35,105902.0,73.7842,73.9602,73.7522,73.8562,105902.0
2015-07-27 13:00:00,92.35,92.53,92.27,92.51,55108.0,73.8562,74.0002,73.7922,73.9842,55108.0
2015-07-27 13:10:00,92.52,92.53,92.33,92.34,66712.0,73.9922,74.0002,73.8402,73.8482,66712.0
2015-07-27 13:20:00,92.34,92.45,92.33,92.44,63511.0,73.8482,73.9362,73.8402,73.9282,63511.0
2015-07-27 13:30:00,92.46,92.5,92.43,92.44,74438.0,73.9442,73.9762,73.9202,73.9282,74438.0
2015-07-27 13:40:00,92.44,92.46,92.35,92.4,61364.0,73.9282,73.9442,73.8562,73.8962,61364.0
2015-07-27 13:50:00,92.4,92.47,92.35,92.38,62097.0,73.8962,73.9522,73.8562,73.8802,62097.0
2015-07-27 14:00:00,92.38,92.43,92.3,92.35,100617.0,73.8802,73.9202,73.8162,73.8562,100617.0
2015-07-27 14:10:00,92.34,92.58,92.27,92.52,97022.0,73.8482,74.0401,73.7922,73.9922,97022.0
2015-07-27 14:20:00,92.52,92.54,92.29,92.41,53403.0,73.9922,74.0081,73.8082,73.9042,53403.0
2015-07-27 14:30:00,92.4,92.43,92.27,92.39,65743.0,73.8962,73.9202,73.7922,73.8882,65743.0
2015-07-27 14:40:00,92.39,92.46,92.33,92.42,56510.0,73.8882,73.9442,73.8402,73.9122,56510.0
2015-07-27 14:50:00,92.43,92.47,92.32,92.35,86544.0,73.9202,73.9522,73.8322,73.8562,86544.0
2015-07-27 15:00:00,92.35,92.5,92.33,92.47,105227.0,73.8562,73.9762,73.8402,73.9522,105227.0
2015-07-27 15:10:00,92.46,92.49,92.36,92.4,129716.0,73.9442,73.9682,73.8642,73.8962,129716.0
2015-07-27 15:20:00,92.4,92.43,92.29,92.3,123109.0,73.8962,73.9202,73.8082,73.8162,123109.0
2015-07-27 15:30:00,92.3,92.36,92.26,92.26,224547.0,73.8162,73.8642,73.7842,73.7842,224547.0
2015-07-27 15:40:00,92.27,92.33,92.22,92.31,221144.0,73.7922,73.8402,73.7522,73.8242,221144.0
2015-07-27 15:50:00,92.32,92.46,92.27,92.39,410837.0,73.8322,73.9442,73.7922,73.8882,410837.0
2015-07-28 09:30:00,93.13,93.78,93.09,93.69,172981.0,74.48,74.9998,74.448,74.9279,172981.0
2015-07-28 09:40:00,93.76,94.23,93.65,94.04,186826.0,74.9838,75.3597,74.8959,75.2078,186826.0
2015-07-28 09:50:00,94.05,94.32,94.03,94.32,137508.0,75.2158,75.4317,75.1998,75.4317,137508.0
2015-07-28 10:00:00,94.3,94.33,94.04,94.31,191303.0,75.4157,75.4397,75.2078,75.4237,191303.0
2015-07-28 10:10:00,94.32,94.4,94.1,94.1,146322.0,75.4317,75.4957,75.2557,75.2557,146322.0
2015-07-28 10:20:00,94.1,94.43,94.02,94.3,128378.0,75.2557,75.5197,75.1918,75.4157,128378.0
2015-07-28 10:30:00,94.3,94.52,94.28,94.47,166430.0,75.4157,75.5916,75.3997,75.5517,166430.0
2015-07-28 10:40:00,94.47,94.78,94.47,94.67,145070.0,75.5517,75.7996,75.5517,75.7116,145070.0
2015-07-28 10:50:00,94.68,95.02,94.67,95.02,110668.0,75.7196,75.9915,75.7116,75.9915,110668.0
2015-07-28 11:00:00,95.02,95.2,94.98,95.14,198505.0,75.9915,76.1355,75.9595,76.0875,198505.0
2015-07-28 11:10:00,95.14,95.54,95.14,95.49,198637.0,76.0875,76.4074,76.0875,76.3674,198637.0
2015-07-28 11:20:00,95.49,95.72,95.47,95.72,170358.0,76.3674,76.5513,76.3514,76.5513,170358.0
2015-07-28 11:30:00,95.72,95.82,95.58,95.75,211418.0,76.5513,76.6313,76.4394,76.5753,211418.0
2015-07-28 11:40:00,95.75,95.92,95.67,95.91,115374.0,76.5753,76.7113,76.5113,76.7033,115374.0
2015-07-28 11:50:00,95.9,96.05,95.8,95.95,125005.0,76.6953,76.8152,76.6153,76.7353,125005.0
2015-07-28 12:00:00,95.95,96.28,95.94,96.2,140797.0,76.7353,76.9992,76.7273,76.9352,140797.0
2015-07-28 12:10:00,96.21,96.31,96.04,96.24,110479.0,76.9432,77.0232,76.8072,76.9672,110479.0
2015-07-28 12:20:00,96.25,96.33,96.16,96.31,95552.0,76.9752,77.0392,76.9032,77.0232,95552.0
2015-07-28 12:30:00,96.31,96.41,96.17,96.19,116572.0,77.0232,77.1032,76.9112,76.9272,116572.0
2015-07-28 12:40:00,96.2,96.39,96.14,96.36,81109.0,76.9352,77.0872,76.8872,77.0632,81109.0
2015-07-28 12:50:00,96.37,96.4,96.26,96.33,100345.0,77.0712,77.0952,76.9832,77.0392,100345.0
2015-07-28 13:00:00,96.34,96.38,96.1,96.14,121336.0,77.0472,77.0792,76.8552,76.8872,121336.0
2015-07-28 13:10:00,96.15,96.48,96.1,96.46,148445.0,76.8952,77.1591,76.8552,77.1431,148445.0
2015-07-28 13:20:00,96.46,96.6,96.39,96.42,134423.0,77.1431,77.2551,77.0872,77.1111,134423.0
2015-07-28 13:30:00,96.42,96.47,96.35,96.47,110711.0,77.1111,77.1511,77.0552,77.1511,110711.0
2015-07-28 13:40:00,96.46,96.63,96.41,96.56,185482.0,77.1431,77.2791,77.1032,77.2231,185482.0
2015-07-28 13:50:00,96.56,96.78,96.56,96.69,153116.0,77.2231,77.3991,77.2231,77.3271,153116.0
2015-07-28 14:00:00,96.7,96.78,96.68,96.71,210681.0,77.3351,77.3991,77.3191,77.3431,210681.0
2015-07-28 14:10:00,96.72,96.85,96.71,96.77,156778.0,77.3511,77.455,77.3431,77.3911,156778.0
2015-07-28 14:20:00,96.76,96.85,96.75,96.84,122515.0,77.3831,77.455,77.3751,77.447,122515.0
2015-07-28 14:30:00,96.84,96.86,96.53,96.54,174658.0,77.447,77.463,77.1991,77.2071,174658.0
2015-07-28 14:40:00,96.55,96.72,96.44,96.62,136368.0,77.2151,77.3511,77.1271,77.2711,136368.0
2015-07-28 14:50:00,96.62,96.76,96.51,96.76,199848.0,77.2711,77.3831,77.1831,77.3831,199848.0
2015-07-28 15:00:00,96.77,96.78,96.59,96.65,143077.0,77.3911,77.3991,77.2471,77.2951,143077.0
2015-07-28 15:10:00,96.66,96.75,96.64,96.72,190817.0,77.3031,77.3751,77.2871,77.3511,190817.0
2015-07-28 15:20:00,96.73,96.97,96.71,96.9,223299.0,77.3591,77.551,77.3431,77.495,223299.0
2015-07-28 15:30:00,96.9,97.02,96.61,96.69,279356.0,77.495,77.591,77.2631,77.3271,279356.0
2015-07-28 15:40:00,96.69,96.82,96.66,96.74,284044.0,77.3271,77.431,77.3031,77.3671,284044.0
2015-07-28 15:50:00,96.73,96.74,96.6,96.62,510814.0,77.3591,77.3671,77.2551,77.2711,510814.0
2015-07-29 09:30:00,96.41,96.6,96.11,96.3,185338.0,77.1032,77.2551,76.8632,77.0152,185338.0
2015-07-29 09:40:00,96.36,96.36,95.87,96.11,121113.0,77.0632,77.0632,76.6713,76.8632,121113.0
2015-07-29 09:50:00,96.13,96.47,96.04,96.44,100833.0,76.8792,77.1511,76.8072,77.1271,100833.0
2015-07-29 10:00:00,96.44,96.67,96.39,96.67,128274.0,77.1271,77.3111,77.0872,77.3111,128274.0
2015-07-29 10:10:00,96.68,96.74,96.52,96.57,150025.0,77.3191,77.3671,77.1911,77.2311,150025.0
2015-07-29 10:20:00,96.57,96.6,96.44,96.5,137267.0,77.2311,77.2551,77.1271,77.1751,137267.0
2015-07-29 10:30:00,96.51,96.73,96.48,96.72,121412.0,77.1831,77.3591,77.1591,77.3511,121412.0
2015-07-29 10:40:00,96.72,96.95,96.71,96.84,96578.0,77.3511,77.535,77.3431,77.447,96578.0
2015-07-29 10:50:00,96.85,97.16,96.84,97.01,134582.0,77.455,77.703,77.447,77.583,134582.0
2015-07-29 11:00:00,97.01,97.1,96.95,96.96,138328.0,77.583,77.655,77.535,77.543,138328.0
2015-07-29 11:10:00,96.97,96.99,96.84,96.88,113549.0,77.551,77.567,77.447,77.479,113549.0
2015-07-29 11:20:00,96.88,97.0,96.88,96.92,83184.0,77.479,77.575,77.479,77.511,83184.0
2015-07-29 11:30:00,96.93,97.08,96.88,97.0,86773.0,77.519,77.639,77.479,77.575,86773.0
2015-07-29 11:40:00,97.0,97.05,96.93,96.97,59802.0,77.575,77.615,77.519,77.551,59802.0
2015-07-29 11:50:00,96.95,97.04,96.87,97.01,73605.0,77.535,77.607,77.471,77.583,73605.0
2015-07-29 12:00:00,97.01,97.15,96.99,97.06,49890.0,77.583,77.695,77.567,77.623,49890.0
2015-07-29 12:10:00,97.06,97.22,97.06,97.22,51389.0,77.623,77.7509,77.623,77.7509,51389.0
2015-07-29 12:20:00,97.2,97.32,97.16,97.3,61683.0,77.7349,77.8309,77.703,77.8149,61683.0
2015-07-29 12:30:00,97.29,97.37,97.22,97.27,72082.0,77.8069,77.8709,77.7509,77.7909,72082.0
2015-07-29 12:40:00,97.28,97.28,97.13,97.26,61563.0,77.7989,77.7989,77.679,77.7829,61563.0
2015-07-29 12:50:00,97.26,97.36,97.21,97.27,39270.0,77.7829,77.8629,77.7429,77.7909,39270.0
2015-07-29 13:00:00,97.26,97.32,97.2,97.23,39805.0,77.7829,77.8309,77.7349,77.7589,39805.0
2015-07-29 13:10:00,97.22,97.27,97.13,97.19,39795.0,77.7509,77.7909,77.679,77.727,39795.0
2015-07-29 13:20:00,97.19,97.2,97.01,97.06,39820.0,77.727,77.7349,77.583,77.623,39820.0
2015-07-29 13:30:00,97.05,97.09,96.98,97.03,46466.0,77.615,77.647,77.559,77.599,46466.0
2015-07-29 13:40:00,97.03,97.07,96.98,97.04,47443.0,77.599,77.631,77.559,77.607,47443.0
2015-07-29 13:50:00,97.03,97.28,96.98,97.26,50367.0,77.599,77.7989,77.559,77.7829,50367.0
2015-07-29 14:00:00,97.26,97.57,96.94,97.19,147288.0,77.7829,78.0309,77.527,77.727,147288.0
2015-07-29 14:10:00,97.15,97.5,97.12,97.46,56952.0,77.695,77.9749,77.671,77.9429,56952.0
2015-07-29 14:20:00,97.46,97.53,97.24,97.34,47000.0,77.9429,77.9989,77.7669,77.8469,47000.0
2015-07-29 14:30:00,97.35,97.54,97.32,97.53,97642.0,77.8549,78.0069,77.8309,77.9989,97642.0
2015-07-29 14:40:00,97.52,97.77,97.37,97.7,216205.0,77.9909,78.1908,77.8709,78.1348,216205.0
2015-07-29 14:50:00,97.7,98.0,97.61,97.91,123357.0,78.1348,78.3747,78.0628,78.3028,123357.0
2015-07-29 15:00:00,97.92,98.02,97.76,97.79,356370.0,78.3108,78.3907,78.1828,78.2068,356370.0
2015-07-29 15:10:00,97.79,98.07,97.79,97.95,324056.0,78.2068,78.4307,78.2068,78.3348,324056.0
2015-07-29 15:20:00,97.95,98.43,97.95,98.42,302300.0,78.3348,78.7186,78.3348,78.7106,302300.0
2015-07-29 15:30:00,98.42,98.48,98.37,98.43,404526.0,78.7106,78.7586,78.6706,78.7186,404526.0
2015-07-29 15:40:00,98.43,98.59,98.4,98.55,362641.0,78.7186,78.8466,78.6946,78.8146,362641.0
2015-07-29 15:50:00,98.54,98.73,98.43,98.54,579656.0,78.8066,78.9586,78.7186,78.8066,579656.0
2015-07-30 09:30:00,97.85,98.05,97.52,97.57,133425.0,78.2548,78.4147,77.9909,78.0309,133425.0
2015-07-30 09:40:00,97.6,97.67,97.32,97.46,135494.0,78.0548,78.1108,77.8309,77.9429,135494.0
2015-07-30 09:50:00,97.46,97.46,97.17,97.19,90404.0,77.9429,77.9429,77.711,77.727,90404.0
2015-07-30 10:00:00,97.21,97.41,97.15,97.38,137011.0,77.7429,77.9029,77.695,77.8789,137011.0
2015-07-30 10:10:00,97.39,97.65,97.3,97.31,137565.0,77.8869,78.0948,77.8149,77.8229,137565.0
2015-07-30 10:20:00,97.32,97.43,97.29,97.43,53595.0,77.8309,77.9189,77.8069,77.9189,53595.0
2015-07-30 10:30:00,97.45,97.57,97.3,97.36,63353.0,77.9349,78.0309,77.8149,77.8629,63353.0
2015-07-30 10:40:00,97.36,97.51,97.35,97.43,57324.0,77.8629,77.9829,77.8549,77.9189,57324.0
2015-07-30 10:50:00,97.43,97.45,97.34,97.4,80245.0,77.9189,77.9349,77.8469,77.8949,80245.0
2015-07-30 11:00:00,97.39,97.53,97.37,97.43,62182.0,77.8869,77.9989,77.8709,77.9189,62182.0
2015-07-30 11:10:00,97.43,97.61,97.42,97.53,80949.0,77.9189,78.0628,77.9109,77.9989,80949.0
2015-07-30 11:20:00,97.53,97.64,97.44,97.44,114772.0,77.9989,78.0868,77.9269,77.9269,114772.0
2015-07-30 11:30:00,97.46,97.64,97.46,97.54,38614.0,77.9429,78.0868,77.9429,78.0069,38614.0
2015-07-30 11:40:00,97.55,97.82,97.53,97.79,60070.0,78.0149,78.2308,77.9989,78.2068,60070.0
2015-07-30 11:50:00,97.78,97.89,97.68,97.76,74657.0,78.1988,78.2868,78.1188,78.1828,74657.0
2015-07-30 12:00:00,97.77,97.89,97.72,97.8,53726.0,78.1908,78.2868,78.1508,78.2148,53726.0
2015-07-30 12:10:00,97.8,97.93,97.73,97.89,46868.0,78.2148,78.3188,78.1588,78.2868,46868.0
2015-07-30 12:20:00,97.9,97.91,97.69,97.69,49963.0,78.2948,78.3028,78.1268,78.1268,49963.0
2015-07-30 12:30:00,97.7,97.75,97.66,97.74,35165.0,78.1348,78.1748,78.1028,78.1668,35165.0
2015-07-30 12:40:00,97.75,97.82,97.7,97.79,133826.0,78.1748,78.2308,78.1348,78.2068,133826.0
2015-07-30 12:50:00,97.79,97.97,97.79,97.96,33978.0,78.2068,78.3508,78.2068,78.3428,33978.0
2015-07-30 13:00:00,97.96,97.96,97.79,97.82,64568.0,78.3428,78.3428,78.2068,78.2308,64568.0
2015-07-30 13:10:00,97.82,97.83,97.76,97.81,81558.0,78.2308,78.2388,78.1828,78.2228,81558.0
2015-07-30 13:20:00,97.81,97.81,97.74,97.76,46132.0,78.2228,78.2228,78.1668,78.1828,46132.0
2015-07-30 13:30:00,97.77,97.79,97.6,97.62,78077.0,78.1908,78.2068,78.0548,78.0708,78077.0
2015-07-30 13:40:00,97.62,97.82,97.59,97.77,83416.0,78.0708,78.2308,78.0468,78.1908,83416.0
2015-07-30 13:50:00,97.79,97.85,97.77,97.79,72223.0,78.2068,78.2548,78.1908,78.2068,72223.0
2015-07-30 14:00:00,97.78,97.85,97.67,97.68,59072.0,78.1988,78.2548,78.1108,78.1188,59072.0
2015-07-30 14:10:00,97.66,97.74,97.65,97.67,66233.0,78.1028,78.1668,78.0948,78.1108,66233.0
2015-07-30 14:20:00,97.68,97.74,97.59,97.59,81822.0,78.1188,78.1668,78.0468,78.0468,81822.0
2015-07-30 14:30:00,97.6,97.62,97.53,97.61,84646.0,78.0548,78.0708,77.9989,78.0628,84646.0
2015-07-30 14:40:00,97.62,97.65,97.52,97.6,66251.0,78.0708,78.0948,77.9909,78.0548,66251.0
2015-07-30 14:50:00,97.61,97.68,97.58,97.67,64127.0,78.0628,78.1188,78.0389,78.1108,64127.0
2015-07-30 15:00:00,97.67,97.76,97.6,97.64,100407.0,78.1108,78.1828,78.0548,78.0868,100407.0
2015-07-30 15:10:00,97.65,97.71,97.59,97.61,127752.0,78.0948,78.1428,78.0468,78.0628,127752.0
2015-07-30 15:20:00,97.62,97.66,97.59,97.61,141228.0,78.0708,78.1028,78.0468,78.0628,141228.0
2015-07-30 15:30:00,97.6,97.79,97.59,97.78,172652.0,78.0548,78.2068,78.0468,78.1988,172652.0
2015-07-30 15:40:00,97.78,97.94,97.78,97.8,182912.0,78.1988,78.3268,78.1988,78.2148,182912.0
2015-07-30 15:50:00,97.8,97.82,97.64,97.71,521972.0,78.2148,78.2308,78.0868,78.1428,521972.0
2015-07-31 09:30:00,97.69,98.26,97.59,98.01,115427.0,78.1268,78.5827,78.0468,78.3827,115427.0
2015-07-31 09:40:00,97.94,98.17,97.83,97.85,91089.0,78.3268,78.5107,78.2388,78.2548,91089.0
2015-07-31 09:50:00,97.87,98.07,97.86,97.86,69882.0,78.2708,78.4307,78.2628,78.2628,69882.0
2015-07-31 10:00:00,97.86,97.98,97.74,97.9,73127.0,78.2628,78.3587,78.1668,78.2948,73127.0
2015-07-31 10:10:00,97.89,97.89,97.63,97.69,77897.0,78.2868,78.2868,78.0788,78.1268,77897.0
2015-07-31 10:20:00,97.68,97.77,97.65,97.71,52471.0,78.1188,78.1908,78.0948,78.1428,52471.0
2015-07-31 10:30:00,97.73,97.98,97.71,97.77,79119.0,78.1588,78.3587,78.1428,78.1908,79119.0
2015-07-31 10:40:00,97.75,97.84,97.71,97.78,65497.0,78.1748,78.2468,78.1428,78.1988,65497.0
2015-07-31 10:50:00,97.8,97.91,97.79,97.83,46705.0,78.2148,78.3028,78.2068,78.2388,46705.0
2015-07-31 11:00:00,97.83,97.85,97.68,97.75,57090.0,78.2388,78.2548,78.1188,78.1748,57090.0
2015-07-31 11:10:00,97.75,97.85,97.71,97.83,39188.0,78.1748,78.2548,78.1428,78.2388,39188.0
2015-07-31 11:20:00,97.83,97.95,97.78,97.95,42239.0,78.2388,78.3348,78.1988,78.3348,42239.0
2015-07-31 11:30:00,97.93,97.98,97.9,97.94,39846.0,78.3188,78.3587,78.2948,78.3268,39846.0
2015-07-31 11:40:00,97.95,98.05,97.94,98.02,39431.0,78.3348,78.4147,78.3268,78.3907,39431.0
2015-07-31 11:50:00,98.02,98.04,97.94,97.99,45979.0,78.3907,78.4067,78.3268,78.3667,45979.0
2015-07-31 12:00:00,97.99,98.04,97.94,98.03,33297.0,78.3667,78.4067,78.3268,78.3987,33297.0
2015-07-31 12:10:00,98.03,98.03,97.95,97.99,51323.0,78.3987,78.3987,78.3348,78.3667,51323.0
2015-07-31 12:20:00,97.99,98.0,97.93,98.0,45183.0,78.3667,78.3747,78.3188,78.3747,45183.0
2015-07-31 12:30:00,97.99,98.0,97.79,97.84,37214.0,78.3667,78.3747,78.2068,78.2468,37214.0
2015-07-31 12:40:00,97.84,97.88,97.74,97.85,44271.0,78.2468,78.2788,78.1668,78.2548,44271.0
2015-07-31 12:50:00,97.85,97.96,97.84,97.88,32976.0,78.2548,78.3428,78.2468,78.2788,32976.0
2015-07-31 13:00:00,97.87,97.96,97.84,97.86,28830.0,78.2708,78.3428,78.2468,78.2628,28830.0
2015-07-31 13:10:00,97.87,97.88,97.77,97.77,48483.0,78.2708,78.2788,78.1908,78.1908,48483.0
2015-07-31 13:20:00,97.77,97.8,97.6,97.66,45916.0,78.1908,78.2148,78.0548,78.1028,45916.0
2015-07-31 13:30:00,97.67,97.68,97.52,97.54,81281.0,78.1108,78.1188,77.9909,78.0069,81281.0
2015-07-31 13:40:00,97.56,97.62,97.53,97.6,66974.0,78.0229,78.0708,77.9989,78.0548,66974.0
2015-07-31 13:50:00,97.6,97.67,97.59,97.66,49517.0,78.0548,78.1108,78.0468,78.1028,49517.0
2015-07-31 14:00:00,97.64,97.73,97.6,97.7,57032.0,78.0868,78.1588,78.0548,78.1348,57032.0
2015-07-31 14:10:00,97.7,97.74,97.62,97.71,69178.0,78.1348,78.1668,78.0708,78.1428,69178.0
2015-07-31 14:20:00,97.71,97.72,97.62,97.68,81570.0,78.1428,78.1508,78.0708,78.1188,81570.0
2015-07-31 14:30:00,97.67,97.72,97.63,97.64,70683.0,78.1108,78.1508,78.0788,78.0868,70683.0
2015-07-31 14:40:00,97.64,97.64,97.45,97.47,123056.0,78.0868,78.0868,77.9349,77.9509,123056.0
2015-07-31 14:50:00,97.48,97.64,97.47,97.59,132227.0,77.9589,78.0868,77.9509,78.0468,132227.0
2015-07-31 15:00:00,97.59,97.62,97.52,97.61,104486.0,78.0468,78.0708,77.9909,78.0628,104486.0
2015-07-31 15:10:00,97.61,97.65,97.46,97.51,133300.0,78.0628,78.0948,77.9429,77.9829,133300.0
2015-07-31 15:20:00,97.52,97.52,97.27,97.31,181070.0,77.9909,77.9909,77.7909,77.8229,181070.0
2015-07-31 15:30:00,97.32,97.42,97.31,97.35,103135.0,77.8309,77.9109,77.8229,77.8549,103135.0
2015-07-31 15:40:00,97.35,97.39,97.22,97.37,215842.0,77.8549,77.8869,77.7509,77.8709,215842.0
2015-07-31 15:50:00,97.36,97.65,97.3,97.6,432925.0,77.8629,78.0948,77.8149,78.0548,432925.0
2015-08-03 09:30:00,97.56,97.69,96.57,96.62,120673.0,78.0229,78.1268,77.2311,77.2711,120673.0
2015-08-03 09:40:00,96.63,97.19,96.36,96.38,78291.0,77.2791,77.727,77.0632,77.0792,78291.0
2015-08-03 09:50:00,96.42,97.14,96.42,96.98,61156.0,77.1111,77.687,77.1111,77.559,61156.0
2015-08-03 10:00:00,96.98,97.03,96.77,96.96,102356.0,77.559,77.599,77.3911,77.543,102356.0
2015-08-03 10:10:00,96.96,97.13,96.89,96.94,43492.0,77.543,77.679,77.487,77.527,43492.0
2015-08-03 10:20:00,96.91,97.12,96.7,96.88,70251.0,77.503,77.671,77.3351,77.479,70251.0
2015-08-03 10:30:00,96.88,96.9,96.71,96.83,46815.0,77.479,77.495,77.3431,77.439,46815.0
2015-08-03 10:40:00,96.83,97.15,96.79,97.13,55405.0,77.439,77.695,77.4071,77.679,55405.0
2015-08-03 10:50:00,97.14,97.33,97.09,97.26,39215.0,77.687,77.8389,77.647,77.7829,39215.0
2015-08-03 11:00:00,97.27,97.39,97.12,97.39,59829.0,77.7909,77.8869,77.671,77.8869,59829.0
2015-08-03 11:10:00,97.36,97.41,97.01,97.04,52582.0,77.8629,77.9029,77.583,77.607,52582.0
2015-08-03 11:20:00,97.03,97.16,96.99,97.01,56661.0,77.599,77.703,77.567,77.583,56661.0
2015-08-03 11:30:00,97.01,97.12,96.76,96.8,70328.0,77.583,77.671,77.3831,77.4151,70328.0
2015-08-03 11:40:00,96.79,96.95,96.7,96.72,51986.0,77.4071,77.535,77.3351,77.3511,51986.0
2015-08-03 11:50:00,96.72,96.83,96.68,96.69,45501.0,77.3511,77.439,77.3191,77.3271,45501.0
2015-08-03 12:00:00,96.69,96.73,96.52,96.54,61384.0,77.3271,77.3591,77.1911,77.2071,61384.0
2015-08-03 12:10:00,96.53,96.81,96.38,96.59,133440.0,77.1991,77.423,77.0792,77.2471,133440.0
2015-08-03 12:20:00,96.6,96.72,96.52,96.59,58370.0,77.2551,77.3511,77.1911,77.2471,58370.0
2015-08-03 12:30:00,96.59,96.59,96.37,96.49,74085.0,77.2471,77.2471,77.0712,77.1671,74085.0
2015-08-03 12:40:00,96.5,96.54,96.38,96.4,132038.0,77.1751,77.2071,77.0792,77.0952,132038.0
2015-08-03 12:50:00,96.39,96.48,96.15,96.2,108130.0,77.0872,77.1591,76.8952,76.9352,108130.0
2015-08-03 13:00:00,96.18,96.33,96.08,96.1,58319.0,76.9192,77.0392,76.8392,76.8552,58319.0
2015-08-03 13:10:00,96.12,96.27,96.05,96.23,28984.0,76.8712,76.9912,76.8152,76.9592,28984.0
2015-08-03 13:20:00,96.21,96.24,96.0,96.1,78275.0,76.9432,76.9672,76.7753,76.8552,78275.0
2015-08-03 13:30:00,96.09,96.23,96.07,96.17,163103.0,76.8472,76.9592,76.8312,76.9112,163103.0
2015-08-03 13:40:00,96.18,96.32,96.15,96.32,63881.0,76.9192,77.0312,76.8952,77.0312,63881.0
2015-08-03 13:50:00,96.31,96.31,96.11,96.22,76349.0,77.0232,77.0232,76.8632,76.9512,76349.0
2015-08-03 14:00:00,96.23,96.25,96.06,96.06,83778.0,76.9592,76.9752,76.8232,76.8232,83778.0
2015-08-03 14:10:00,96.06,96.17,95.96,96.11,92165.0,76.8232,76.9112,76.7433,76.8632,92165.0
2015-08-03 14:20:00,96.11,96.13,95.96,96.01,84295.0,76.8632,76.8792,76.7433,76.7833,84295.0
2015-08-03 14:30:00,96.02,96.16,95.99,96.16,93355.0,76.7913,76.9032,76.7673,76.9032,93355.0
2015-08-03 14:40:00,96.15,96.19,96.05,96.06,141263.0,76.8952,76.9272,76.8152,76.8232,141263.0
2015-08-03 14:50:00,96.06,96.13,96.02,96.11,98934.0,76.8232,76.8792,76.7913,76.8632,98934.0
2015-08-03 15:00:00,96.11,96.23,96.07,96.22,95767.0,76.8632,76.9592,76.8312,76.9512,95767.0
2015-08-03 15:10:00,96.21,96.21,96.11,96.15,94880.0,76.9432,76.9432,76.8632,76.8952,94880.0
2015-08-03 15:20:00,96.16,96.24,96.12,96.18,104411.0,76.9032,76.9672,76.8712,76.9192,104411.0
2015-08-03 15:30:00,96.19,96.36,96.18,96.32,102356.0,76.9272,77.0632,76.9192,77.0312,102356.0
2015-08-03 15:40:00,96.33,96.54,96.31,96.34,178044.0,77.0392,77.2071,77.0232,77.0472,178044.0
2015-08-03 15:50:00,96.34,96.48,96.27,96.47,342578.0,77.0472,77.1591,76.9912,77.1511,342578.0
2015-08-04 09:30:00,96.39,96.79,95.85,96.15,214836.0,77.0872,77.4071,76.6553,76.8952,214836.0
2015-08-04 09:40:00,96.07,96.41,96.02,96.34,162013.0,76.8312,77.1032,76.7913,77.0472,162013.0
2015-08-04 09:50:00,96.33,96.39,96.19,96.24,225928.0,77.0392,77.0872,76.9272,76.9672,225928.0
2015-08-04 10:00:00,96.27,96.59,96.19,96.45,183573.0,76.9912,77.2471,76.9272,77.1351,183573.0
2015-08-04 10:10:00,96.46,96.59,96.27,96.44,112828.0,77.1431,77.2471,76.9912,77.1271,112828.0
2015-08-04 10:20:00,96.42,96.52,96.14,96.35,88633.0,77.1111,77.1911,76.8872,77.0552,88633.0
2015-08-04 10:30:00,96.35,96.38,96.06,96.07,86846.0,77.0552,77.0792,76.8232,76.8312,86846.0
2015-08-04 10:40:00,96.08,96.28,96.04,96.15,74298.0,76.8392,76.9992,76.8072,76.8952,74298.0
2015-08-04 10:50:00,96.15,96.2,96.02,96.1,134867.0,76.8952,76.9352,76.7913,76.8552,134867.0
2015-08-04 11:00:00,96.13,96.2,96.09,96.12,84185.0,76.8792,76.9352,76.8472,76.8712,84185.0
2015-08-04 11:10:00,96.12,96.23,96.09,96.14,219884.0,76.8712,76.9592,76.8472,76.8872,219884.0
2015-08-04 11:20:00,96.14,96.17,95.97,96.02,150542.0,76.8872,76.9112,76.7513,76.7913,150542.0
2015-08-04 11:30:00,96.01,96.22,95.78,95.79,150996.0,76.7833,76.9512,76.5993,76.6073,150996.0
2015-08-04 11:40:00,95.81,95.97,95.75,95.77,109813.0,76.6233,76.7513,76.5753,76.5913,109813.0
2015-08-04 11:50:00,95.76,95.85,95.73,95.81,159419.0,76.5833,76.6553,76.5593,76.6233,159419.0
2015-08-04 12:00:00,95.8,95.98,95.8,95.88,105528.0,76.6153,76.7593,76.6153,76.6793,105528.0
2015-08-04 12:10:00,95.9,95.94,95.73,95.76,118912.0,76.6953,76.7273,76.5593,76.5833,118912.0
2015-08-04 12:20:00,95.76,95.76,95.58,95.59,102116.0,76.5833,76.5833,76.4394,76.4474,102116.0
2015-08-04 12:30:00,95.61,95.61,95.35,95.41,131761.0,76.4634,76.4634,76.2554,76.3034,131761.0
2015-08-04 12:40:00,95.4,95.41,95.05,95.19,211505.0,76.2954,76.3034,76.0155,76.1275,211505.0
2015-08-04 12:50:00,95.15,95.5,95.13,95.4,75850.0,76.0955,76.3754,76.0795,76.2954,75850.0
2015-08-04 13:00:00,95.38,95.38,95.08,95.26,118245.0,76.2794,76.2794,76.0395,76.1834,118245.0
2015-08-04 13:10:00,95.25,95.47,95.17,95.31,81768.0,76.1755,76.3514,76.1115,76.2234,81768.0
2015-08-04 13:20:00,95.31,95.35,95.23,95.26,68899.0,76.2234,76.2554,76.1595,76.1834,68899.0
2015-08-04 13:30:00,95.26,95.47,95.25,95.33,123687.0,76.1834,76.3514,76.1755,76.2394,123687.0
2015-08-04 13:40:00,95.35,95.39,95.24,95.25,129359.0,76.2554,76.2874,76.1675,76.1755,129359.0
2015-08-04 13:50:00,95.24,95.28,95.0,95.02,127118.0,76.1675,76.1994,75.9755,75.9915,127118.0
2015-08-04 14:00:00,95.02,95.21,95.0,95.03,82602.0,75.9915,76.1435,75.9755,75.9995,82602.0
2015-08-04 14:10:00,95.02,95.09,94.97,95.09,159450.0,75.9915,76.0475,75.9515,76.0475,159450.0
2015-08-04 14:20:00,95.12,95.22,95.06,95.18,67554.0,76.0715,76.1515,76.0235,76.1195,67554.0
2015-08-04 14:30:00,95.17,95.35,95.03,95.35,68590.0,76.1115,76.2554,75.9995,76.2554,68590.0
2015-08-04 14:40:00,95.35,95.49,95.28,95.49,121284.0,76.2554,76.3674,76.1994,76.3674,121284.0
2015-08-04 14:50:00,95.49,95.51,95.35,95.42,115569.0,76.3674,76.3834,76.2554,76.3114,115569.0
2015-08-04 15:00:00,95.42,95.52,95.36,95.5,117523.0,76.3114,76.3914,76.2634,76.3754,117523.0
2015-08-04 15:10:00,95.5,95.58,95.47,95.56,126111.0,76.3754,76.4394,76.3514,76.4234,126111.0
2015-08-04 15:20:00,95.57,95.74,95.52,95.71,118675.0,76.4314,76.5673,76.3914,76.5433,118675.0
2015-08-04 15:30:00,95.7,95.74,95.6,95.61,113244.0,76.5353,76.5673,76.4554,76.4634,113244.0
2015-08-04 15:40:00,95.61,95.73,95.54,95.58,157329.0,76.4634,76.5593,76.4074,76.4394,157329.0
2015-08-04 15:50:00,95.58,95.74,95.52,95.7,278818.0,76.4394,76.5673,76.3914,76.5353,278818.0
2015-08-05 09:30:00,96.4,96.98,96.31,96.48,164987.0,77.0952,77.559,77.0232,77.1591,164987.0
2015-08-05 09:40:00,96.48,96.95,96.44,96.74,111511.0,77.1591,77.535,77.1271,77.3671,111511.0
2015-08-05 09:50:00,96.75,96.87,96.43,96.56,141954.0,77.3751,77.471,77.1191,77.2231,141954.0
2015-08-05 10:00:00,96.58,96.61,96.0,96.0,123723.0,77.2391,77.2631,76.7753,76.7753,123723.0
2015-08-05 10:10:00,96.02,96.38,95.95,96.13,100219.0,76.7913,77.0792,76.7353,76.8792,100219.0
2015-08-05 10:20:00,96.13,96.3,96.04,96.2,139994.0,76.8792,77.0152,76.8072,76.9352,139994.0
2015-08-05 10:30:00,96.21,96.23,95.83,95.85,212555.0,76.9432,76.9592,76.6393,76.6553,212555.0
2015-08-05 10:40:00,95.86,96.03,95.71,95.94,120304.0,76.6633,76.7993,76.5433,76.7273,120304.0
2015-08-05 10:50:00,95.94,96.05,95.82,95.92,88031.0,76.7273,76.8152,76.6313,76.7113,88031.0
2015-08-05 11:00:00,95.94,96.03,95.89,95.96,104669.0,76.7273,76.7993,76.6873,76.7433,104669.0
2015-08-05 11:10:00,95.96,96.0,95.81,95.96,62539.0,76.7433,76.7753,76.6233,76.7433,62539.0
2015-08-05 11:20:00,95.99,96.0,95.88,95.97,78620.0,76.7673,76.7753,76.6793,76.7513,78620.0
2015-08-05 11:30:00,95.98,95.99,95.74,95.78,59339.0,76.7593,76.7673,76.5673,76.5993,59339.0
2015-08-05 11:40:00,95.79,95.8,95.52,95.63,56176.0,76.6073,76.6153,76.3914,76.4794,56176.0
2015-08-05 11:50:00,95.64,95.69,95.36,95.43,82983.0,76.4874,76.5273,76.2634,76.3194,82983.0
2015-08-05 12:00:00,95.41,95.52,95.25,95.44,73948.0,76.3034,76.3914,76.1755,76.3274,73948.0
2015-08-05 12:10:00,95.44,95.55,95.13,95.19,76405.0,76.3274,76.4154,76.0795,76.1275,76405.0
2015-08-05 12:20:00,95.17,95.26,95.08,95.26,85770.0,76.1115,76.1834,76.0395,76.1834,85770.0
2015-08-05 12:30:00,95.25,95.47,95.2,95.37,74016.0,76.1755,76.3514,76.1355,76.2714,74016.0
2015-08-05 12:40:00,95.37,95.4,95.16,95.17,79455.0,76.2714,76.2954,76.1035,76.1115,79455.0
2015-08-05 12:50:00,95.18,95.45,95.15,95.43,91970.0,76.1195,76.3354,76.0955,76.3194,91970.0
2015-08-05 13:00:00,95.46,95.51,95.34,95.44,62276.0,76.3434,76.3834,76.2474,76.3274,62276.0
2015-08-05 13:10:00,95.43,95.48,95.22,95.27,79551.0,76.3194,76.3594,76.1515,76.1914,79551.0
2015-08-05 13:20:00,95.28,95.31,95.17,95.23,88183.0,76.1994,76.2234,76.1115,76.1595,88183.0
2015-08-05 13:30:00,95.24,95.27,95.17,95.21,61104.0,76.1675,76.1914,76.1115,76.1435,61104.0
2015-08-05 13:40:00,95.21,95.29,95.16,95.16,97057.0,76.1435,76.2074,76.1035,76.1035,97057.0
2015-08-05 13:50:00,95.17,95.3,95.15,95.3,71445.0,76.1115,76.2154,76.0955,76.2154,71445.0
2015-08-05 14:00:00,95.29,95.47,95.26,95.44,50711.0,76.2074,76.3514,76.1834,76.3274,50711.0
2015-08-05 14:10:00,95.46,95.47,95.37,95.44,48726.0,76.3434,76.3514,76.2714,76.3274,48726.0
2015-08-05 14:20:00,95.43,95.44,95.31,95.34,73215.0,76.3194,76.3274,76.2234,76.2474,73215.0
2015-08-05 14:30:00,95.34,95.38,95.28,95.31,64300.0,76.2474,76.2794,76.1994,76.2234,64300.0
2015-08-05 14:40:00,95.3,95.32,95.19,95.26,93702.0,76.2154,76.2314,76.1275,76.1834,93702.0
2015-08-05 14:50:00,95.25,95.28,95.14,95.18,96426.0,76.1755,76.1994,76.0875,76.1195,96426.0
2015-08-05 15:00:00,95.19,95.39,95.19,95.25,72544.0,76.1275,76.2874,76.1275,76.1755,72544.0
2015-08-05 15:10:00,95.26,95.36,95.17,95.18,122877.0,76.1834,76.2634,76.1115,76.1195,122877.0
2015-08-05 15:20:00,95.17,95.27,95.15,95.2,121771.0,76.1115,76.1914,76.0955,76.1355,121771.0
2015-08-05 15:30:00,95.19,95.22,95.02,95.07,120614.0,76.1275,76.1515,75.9915,76.0315,120614.0
2015-08-05 15:40:00,95.07,95.08,94.99,95.01,189118.0,76.0315,76.0395,75.9675,75.9835,189118.0
2015-08-05 15:50:00,95.0,95.08,94.98,95.06,320328.0,75.9755,76.0395,75.9595,76.0235,320328.0
2015-08-06 09:30:00,95.18,95.26,94.03,94.07,289955.0,76.1195,76.1834,75.1998,75.2318,289955.0
2015-08-06 09:40:00,94.07,94.77,93.87,94.53,232969.0,75.2318,75.7916,75.0718,75.5996,232969.0
2015-08-06 09:50:00,94.56,94.92,94.54,94.77,171540.0,75.6236,75.9115,75.6076,75.7916,171540.0
2015-08-06 10:00:00,94.76,95.0,94.65,94.97,200954.0,75.7836,75.9755,75.6956,75.9515,200954.0
2015-08-06 10:10:00,94.96,95.15,94.94,95.0,93417.0,75.9435,76.0955,75.9275,75.9755,93417.0
2015-08-06 10:20:00,94.98,95.23,94.93,95.0,104134.0,75.9595,76.1595,75.9195,75.9755,104134.0
2015-08-06 10:30:00,95.01,95.22,94.98,95.15,94076.0,75.9835,76.1515,75.9595,76.0955,94076.0
2015-08-06 10:40:00,95.12,95.14,94.98,95.07,95683.0,76.0715,76.0875,75.9595,76.0315,95683.0
2015-08-06 10:50:00,95.07,95.12,94.91,95.03,154946.0,76.0315,76.0715,75.9035,75.9995,154946.0
2015-08-06 11:00:00,95.03,95.11,94.97,94.98,67811.0,75.9995,76.0635,75.9515,75.9595,67811.0
2015-08-06 11:10:00,94.97,95.04,94.86,94.86,93563.0,75.9515,76.0075,75.8636,75.8636,93563.0
2015-08-06 11:20:00,94.86,94.89,94.7,94.7,72538.0,75.8636,75.8875,75.7356,75.7356,72538.0
2015-08-06 11:30:00,94.71,94.73,94.49,94.54,88555.0,75.7436,75.7596,75.5676,75.6076,88555.0
2015-08-06 11:40:00,94.52,94.73,94.48,94.73,90888.0,75.5916,75.7596,75.5596,75.7596,90888.0
2015-08-06 11:50:00,94.71,94.73,94.64,94.67,151231.0,75.7436,75.7596,75.6876,75.7116,151231.0
2015-08-06 12:00:00,94.66,94.69,94.41,94.44,68540.0,75.7036,75.7276,75.5037,75.5277,68540.0
2015-08-06 12:10:00,94.44,94.44,94.16,94.18,81608.0,75.5277,75.5277,75.3037,75.3197,81608.0
2015-08-06 12:20:00,94.18,94.18,93.88,93.9,120741.0,75.3197,75.3197,75.0798,75.0958,120741.0
2015-08-06 12:30:00,93.92,94.08,93.89,93.97,109459.0,75.1118,75.2398,75.0878,75.1518,109459.0
2015-08-06 12:40:00,94.0,94.09,93.88,93.98,86486.0,75.1758,75.2478,75.0798,75.1598,86486.0
2015-08-06 12:50:00,93.98,93.99,93.77,93.81,97798.0,75.1598,75.1678,74.9918,75.0238,97798.0
2015-08-06 13:00:00,93.81,94.07,93.75,93.91,132811.0,75.0238,75.2318,74.9758,75.1038,132811.0
2015-08-06 13:10:00,93.92,94.27,93.81,94.12,121416.0,75.1118,75.3917,75.0238,75.2717,121416.0
2015-08-06 13:20:00,94.11,94.21,94.04,94.17,71079.0,75.2637,75.3437,75.2078,75.3117,71079.0
2015-08-06 13:30:00,94.17,94.18,93.99,94.03,69412.0,75.3117,75.3197,75.1678,75.1998,69412.0
2015-08-06 13:40:00,94.03,94.2,94.01,94.03,99640.0,75.1998,75.3357,75.1838,75.1998,99640.0
2015-08-06 13:50:00,94.03,94.13,94.01,94.03,73002.0,75.1998,75.2797,75.1838,75.1998,73002.0
2015-08-06 14:00:00,94.04,94.11,93.9,94.07,94290.0,75.2078,75.2637,75.0958,75.2318,94290.0
2015-08-06 14:10:00,94.06,94.22,94.01,94.03,96472.0,75.2238,75.3517,75.1838,75.1998,96472.0
2015-08-06 14:20:00,94.04,94.06,93.91,94.0,111516.0,75.2078,75.2238,75.1038,75.1758,111516.0
2015-08-06 14:30:00,94.0,94.02,93.88,93.92,94373.0,75.1758,75.1918,75.0798,75.1118,94373.0
2015-08-06 14:40:00,93.94,94.0,93.85,93.99,82876.0,75.1278,75.1758,75.0558,75.1678,82876.0
2015-08-06 14:50:00,93.99,94.01,93.77,93.79,120569.0,75.1678,75.1838,74.9918,75.0078,120569.0
2015-08-06 15:00:00,93.79,93.83,93.65,93.76,139132.0,75.0078,75.0398,74.8959,74.9838,139132.0
2015-08-06 15:10:00,93.77,93.93,93.67,93.9,201441.0,74.9918,75.1198,74.9119,75.0958,201441.0
2015-08-06 15:20:00,93.9,93.92,93.71,93.72,131808.0,75.0958,75.1118,74.9438,74.9518,131808.0
2015-08-06 15:30:00,93.71,93.78,93.63,93.76,183286.0,74.9438,74.9998,74.8799,74.9838,183286.0
2015-08-06 15:40:00,93.74,94.0,93.74,93.91,242020.0,74.9678,75.1758,74.9678,75.1038,242020.0
2015-08-06 15:50:00,93.9,93.92,93.73,93.8,374784.0,75.0958,75.1118,74.9598,75.0158,374784.0
2015-08-07 09:30:00,93.55,93.74,93.26,93.5,109222.0,74.8159,74.9678,74.584,74.7759,109222.0
2015-08-07 09:40:00,93.5,93.85,93.19,93.3,41214.0,74.7759,75.0558,74.528,74.616,41214.0
2015-08-07 09:50:00,93.3,93.61,93.22,93.32,62545.0,74.616,74.8639,74.552,74.6319,62545.0
2015-08-07 10:00:00,93.32,93.59,93.22,93.52,101872.0,74.6319,74.8479,74.552,74.7919,101872.0
2015-08-07 10:10:00,93.52,93.62,93.34,93.37,70695.0,74.7919,74.8719,74.6479,74.6719,70695.0
2015-08-07 10:20:00,93.34,93.4,93.12,93.26,66395.0,74.6479,74.6959,74.472,74.584,66395.0
2015-08-07 10:30:00,93.26,93.6,93.2,93.52,59651.0,74.584,74.8559,74.536,74.7919,59651.0
2015-08-07 10:40:00,93.51,93.59,93.27,93.45,54123.0,74.7839,74.8479,74.592,74.7359,54123.0
2015-08-07 10:50:00,93.49,93.51,93.18,93.24,55680.0,74.7679,74.7839,74.52,74.568,55680.0
2015-08-07 11:00:00,93.25,93.29,93.14,93.24,91742.0,74.576,74.608,74.488,74.568,91742.0
2015-08-07 11:10:00,93.24,93.33,92.9,92.9,52018.0,74.568,74.6399,74.2961,74.2961,52018.0
2015-08-07 11:20:00,92.92,92.98,92.86,92.9,72795.0,74.3121,74.36,74.2641,74.2961,72795.0
2015-08-07 11:30:00,92.91,93.06,92.86,92.94,38322.0,74.3041,74.424,74.2641,74.328,38322.0
2015-08-07 11:40:00,92.96,93.13,92.87,92.93,57639.0,74.344,74.48,74.2721,74.32,57639.0
2015-08-07 11:50:00,92.94,93.05,92.89,92.93,99310.0,74.328,74.416,74.2881,74.32,99310.0
2015-08-07 12:00:00,92.93,93.08,92.89,93.03,47402.0,74.32,74.44,74.2881,74.4,47402.0
2015-08-07 12:10:00,93.03,93.11,92.99,92.99,54458.0,74.4,74.464,74.368,74.368,54458.0
2015-08-07 12:20:00,92.99,93.01,92.87,92.96,43084.0,74.368,74.384,74.2721,74.344,43084.0
2015-08-07 12:30:00,92.95,92.95,92.83,92.9,54535.0,74.336,74.336,74.2401,74.2961,54535.0
2015-08-07 12:40:00,92.9,93.12,92.88,93.03,58576.0,74.2961,74.472,74.2801,74.4,58576.0
2015-08-07 12:50:00,93.02,93.1,92.87,92.95,46255.0,74.392,74.456,74.2721,74.336,46255.0
2015-08-07 13:00:00,92.97,92.97,92.68,92.72,75309.0,74.352,74.352,74.1201,74.1521,75309.0
2015-08-07 13:10:00,92.71,92.8,92.67,92.74,75077.0,74.1441,74.2161,74.1121,74.1681,75077.0
2015-08-07 13:20:00,92.75,92.88,92.67,92.71,77841.0,74.1761,74.2801,74.1121,74.1441,77841.0
2015-08-07 13:30:00,92.71,92.88,92.69,92.7,59306.0,74.1441,74.2801,74.1281,74.1361,59306.0
2015-08-07 13:40:00,92.7,92.78,92.65,92.68,48119.0,74.1361,74.2001,74.0961,74.1201,48119.0
2015-08-07 13:50:00,92.69,92.72,92.55,92.61,47255.0,74.1281,74.1521,74.0161,74.0641,47255.0
2015-08-07 14:00:00,92.62,92.65,92.57,92.6,54878.0,74.0721,74.0961,74.0321,74.0561,54878.0
2015-08-07 14:10:00,92.61,92.71,92.54,92.54,69900.0,74.0641,74.1441,74.0081,74.0081,69900.0
2015-08-07 14:20:00,92.54,92.57,92.48,92.49,79113.0,74.0081,74.0321,73.9602,73.9682,79113.0
2015-08-07 14:30:00,92.51,92.59,92.47,92.51,67487.0,73.9842,74.0481,73.9522,73.9842,67487.0
2015-08-07 14:40:00,92.51,92.51,92.4,92.5,63574.0,73.9842,73.9842,73.8962,73.9762,63574.0
2015-08-07 14:50:00,92.5,92.64,92.42,92.61,127077.0,73.9762,74.0881,73.9122,74.0641,127077.0
2015-08-07 15:00:00,92.62,92.65,92.5,92.55,60172.0,74.0721,74.0961,73.9762,74.0161,60172.0
2015-08-07 15:10:00,92.56,92.57,92.47,92.52,105585.0,74.0241,74.0321,73.9522,73.9922,105585.0
2015-08-07 15:20:00,92.53,92.67,92.51,92.64,135524.0,74.0002,74.1121,73.9842,74.0881,135524.0
2015-08-07 15:30:00,92.65,92.75,92.65,92.66,129101.0,74.0961,74.1761,74.0961,74.1041,129101.0
2015-08-07 15:40:00,92.66,92.67,92.51,92.62,137069.0,74.1041,74.1121,73.9842,74.0721,137069.0
2015-08-07 15:50:00,92.63,92.68,92.49,92.5,303626.0,74.0801,74.1201,73.9682,73.9762,303626.0
2015-08-10 09:30:00,93.05,93.54,93.05,93.27,162285.0,74.416,74.8079,74.416,74.592,162285.0
2015-08-10 09:40:00,93.3,93.48,93.12,93.26,139012.0,74.616,74.7599,74.472,74.584,139012.0
2015-08-10 09:50:00,93.26,93.55,93.21,93.51,134054.0,74.584,74.8159,74.544,74.7839,134054.0
2015-08-10 10:00:00,93.51,93.59,93.35,93.54,65784.0,74.7839,74.8479,74.6559,74.8079,65784.0
2015-08-10 10:10:00,93.56,93.62,93.43,93.51,98685.0,74.8239,74.8719,74.7199,74.7839,98685.0
2015-08-10 10:20:00,93.52,93.75,93.52,93.62,60294.0,74.7919,74.9758,74.7919,74.8719,60294.0
2015-08-10 10:30:00,93.62,93.7,93.5,93.6,173241.0,74.8719,74.9359,74.7759,74.8559,173241.0
2015-08-10 10:40:00,93.64,93.73,93.56,93.56,46654.0,74.8879,74.9598,74.8239,74.8239,46654.0
2015-08-10 10:50:00,93.57,93.68,93.55,93.61,38639.0,74.8319,74.9199,74.8159,74.8639,38639.0
2015-08-10 11:00:00,93.61,93.73,93.59,93.69,71061.0,74.8639,74.9598,74.8479,74.9279,71061.0
2015-08-10 11:10:00,93.69,93.75,93.63,93.66,32955.0,74.9279,74.9758,74.8799,74.9039,32955.0
2015-08-10 11:20:00,93.66,93.72,93.62,93.66,52099.0,74.9039,74.9518,74.8719,74.9039,52099.0
2015-08-10 11:30:00,93.67,93.74,93.61,93.7,54108.0,74.9119,74.9678,74.8639,74.9359,54108.0
2015-08-10 11:40:00,93.7,93.78,93.58,93.58,37197.0,74.9359,74.9998,74.8399,74.8399,37197.0
2015-08-10 11:50:00,93.58,93.59,93.45,93.58,51757.0,74.8399,74.8479,74.7359,74.8399,51757.0
2015-08-10 12:00:00,93.58,93.58,93.46,93.5,31571.0,74.8399,74.8399,74.7439,74.7759,31571.0
2015-08-10 12:10:00,93.5,93.56,93.47,93.48,37553.0,74.7759,74.8239,74.7519,74.7599,37553.0
2015-08-10 12:20:00,93.48,93.52,93.4,93.4,51258.0,74.7599,74.7919,74.6959,74.6959,51258.0
2015-08-10 12:30:00,93.4,93.41,93.37,93.38,31602.0,74.6959,74.7039,74.6719,74.6799,31602.0
2015-08-10 12:40:00,93.4,93.52,93.32,93.47,91869.0,74.6959,74.7919,74.6319,74.7519,91869.0
2015-08-10 12:50:00,93.46,93.52,93.4,93.52,40549.0,74.7439,74.7919,74.6959,74.7919,40549.0
2015-08-10 13:00:00,93.53,93.61,93.5,93.59,32436.0,74.7999,74.8639,74.7759,74.8479,32436.0
2015-08-10 13:10:00,93.6,93.64,93.5,93.63,44374.0,74.8559,74.8879,74.7759,74.8799,44374.0
2015-08-10 13:20:00,93.61,93.67,93.56,93.57,143102.0,74.8639,74.9119,74.8239,74.8319,143102.0
2015-08-10 13:30:00,93.58,93.8,93.5,93.71,107724.0,74.8399,75.0158,74.7759,74.9438,107724.0
2015-08-10 13:40:00,93.72,93.78,93.66,93.73,49835.0,74.9518,74.9998,74.9039,74.9598,49835.0
2015-08-10 13:50:00,93.73,93.87,93.71,93.8,44012.0,74.9598,75.0718,74.9438,75.0158,44012.0
2015-08-10 14:00:00,93.8,93.82,93.63,93.68,39029.0,75.0158,75.0318,74.8799,74.9199,39029.0
2015-08-10 14:10:00,93.66,93.68,93.6,93.64,78024.0,74.9039,74.9199,74.8559,74.8879,78024.0
2015-08-10 14:20:00,93.64,93.67,93.52,93.53,46228.0,74.8879,74.9119,74.7919,74.7999,46228.0
2015-08-10 14:30:00,93.53,93.53,93.37,93.37,75418.0,74.7999,74.7999,74.6719,74.6719,75418.0
2015-08-10 14:40:00,93.37,93.49,93.33,93.38,49141.0,74.6719,74.7679,74.6399,74.6799,49141.0
2015-08-10 14:50:00,93.39,93.39,93.26,93.3,83622.0,74.6879,74.6879,74.584,74.616,83622.0
2015-08-10 15:00:00,93.3,93.41,93.29,93.35,105757.0,74.616,74.7039,74.608,74.6559,105757.0
2015-08-10 15:10:00,93.35,93.36,93.28,93.31,101459.0,74.6559,74.6639,74.6,74.624,101459.0
2015-08-10 15:20:00,93.31,93.31,93.22,93.26,102272.0,74.624,74.624,74.552,74.584,102272.0
2015-08-10 15:30:00,93.26,93.37,93.24,93.3,227685.0,74.584,74.6719,74.568,74.616,227685.0
2015-08-10 15:40:00,93.3,93.33,93.23,93.24,181568.0,74.616,74.6399,74.56,74.568,181568.0
2015-08-10 15:50:00,93.23,93.54,93.2,93.42,550747.0,74.56,74.8079,74.536,74.7119,550747.0
2015-08-11 09:30:00,92.75,92.75,92.25,92.39,175485.0,74.1761,74.1761,73.7762,73.8882,175485.0
2015-08-11 09:40:00,92.45,92.55,92.29,92.35,133136.0,73.9362,74.0161,73.8082,73.8562,133136.0
2015-08-11 09:50:00,92.37,92.55,92.26,92.55,126734.0,73.8722,74.0161,73.7842,74.0161,126734.0
2015-08-11 10:00:00,92.55,92.61,92.3,92.44,127601.0,74.0161,74.0641,73.8162,73.9282,127601.0
2015-08-11 10:10:00,92.47,92.61,92.31,92.58,208972.0,73.9522,74.0641,73.8242,74.0401,208972.0
2015-08-11 10:20:00,92.6,93.02,92.6,92.89,115108.0,74.0561,74.392,74.0561,74.2881,115108.0
2015-08-11 10:30:00,92.91,92.98,92.74,92.93,81211.0,74.3041,74.36,74.1681,74.32,81211.0
2015-08-11 10:40:00,92.95,93.17,92.89,93.02,79097.0,74.336,74.512,74.2881,74.392,79097.0
2015-08-11 10:50:00,93.0,93.02,92.82,92.96,147186.0,74.376,74.392,74.2321,74.344,147186.0
2015-08-11 11:00:00,92.95,93.0,92.49,92.54,46509.0,74.336,74.376,73.9682,74.0081,46509.0
2015-08-11 11:10:00,92.55,92.68,92.53,92.64,42629.0,74.0161,74.1201,74.0002,74.0881,42629.0
2015-08-11 11:20:00,92.64,92.67,92.46,92.5,78910.0,74.0881,74.1121,73.9442,73.9762,78910.0
2015-08-11 11:30:00,92.5,92.54,92.4,92.5,30425.0,73.9762,74.0081,73.8962,73.9762,30425.0
2015-08-11 11:40:00,92.51,92.52,92.16,92.18,45934.0,73.9842,73.9922,73.7042,73.7202,45934.0
2015-08-11 11:50:00,92.18,92.3,92.14,92.21,33634.0,73.7202,73.8162,73.6883,73.7442,33634.0
2015-08-11 12:00:00,92.23,92.37,92.23,92.26,38118.0,73.7602,73.8722,73.7602,73.7842,38118.0
2015-08-11 12:10:00,92.27,92.35,92.18,92.29,29407.0,73.7922,73.8562,73.7202,73.8082,29407.0
2015-08-11 12:20:00,92.26,92.33,92.19,92.23,36205.0,73.7842,73.8402,73.7282,73.7602,36205.0
2015-08-11 12:30:00,92.22,92.34,92.18,92.18,34382.0,73.7522,73.8482,73.7202,73.7202,34382.0
2015-08-11 12:40:00,92.21,92.23,92.13,92.2,40259.0,73.7442,73.7602,73.6803,73.7362,40259.0
2015-08-11 12:50:00,92.19,92.2,92.09,92.13,50056.0,73.7282,73.7362,73.6483,73.6803,50056.0
2015-08-11 13:00:00,92.1,92.14,92.01,92.06,57044.0,73.6563,73.6883,73.5843,73.6243,57044.0
2015-08-11 13:10:00,92.07,92.14,92.02,92.09,49781.0,73.6323,73.6883,73.5923,73.6483,49781.0
2015-08-11 13:20:00,92.09,92.19,92.02,92.12,53042.0,73.6483,73.7282,73.5923,73.6723,53042.0
2015-08-11 13:30:00,92.12,92.3,92.08,92.29,56977.0,73.6723,73.8162,73.6403,73.8082,56977.0
2015-08-11 13:40:00,92.26,92.36,92.21,92.21,94727.0,73.7842,73.8642,73.7442,73.7442,94727.0
2015-08-11 13:50:00,92.24,92.27,92.14,92.16,38069.0,73.7682,73.7922,73.6883,73.7042,38069.0
2015-08-11 14:00:00,92.16,92.29,92.12,92.26,80902.0,73.7042,73.8082,73.6723,73.7842,80902.0
2015-08-11 14:10:00,92.27,92.36,92.17,92.2,81915.0,73.7922,73.8642,73.7122,73.7362,81915.0
2015-08-11 14:20:00,92.18,92.3,92.18,92.28,63390.0,73.7202,73.8162,73.7202,73.8002,63390.0
2015-08-11 14:30:00,92.28,92.3,92.18,92.24,83396.0,73.8002,73.8162,73.7202,73.7682,83396.0
2015-08-11 14:40:00,92.24,92.29,92.13,92.29,51058.0,73.7682,73.8082,73.6803,73.8082,51058.0
2015-08-11 14:50:00,92.29,92.3,92.22,92.27,93145.0,73.8082,73.8162,73.7522,73.7922,93145.0
2015-08-11 15:00:00,92.28,92.3,92.17,92.19,93193.0,73.8002,73.8162,73.7122,73.7282,93193.0
2015-08-11 15:10:00,92.19,92.29,92.16,92.24,103031.0,73.7282,73.8082,73.7042,73.7682,103031.0
2015-08-11 15:20:00,92.24,92.29,92.18,92.29,82743.0,73.7682,73.8082,73.7202,73.8082,82743.0
2015-08-11 15:30:00,92.29,92.31,92.22,92.27,140495.0,73.8082,73.8242,73.7522,73.7922,140495.0
2015-08-11 15:40:00,92.28,92.47,92.25,92.36,158789.0,73.8002,73.9522,73.7762,73.8642,158789.0
2015-08-11 15:50:00,92.35,92.4,92.21,92.32,289885.0,73.8562,73.8962,73.7442,73.8322,289885.0
2015-08-12 09:30:00,91.61,91.9,91.26,91.72,154245.0,73.2644,73.4963,72.9845,73.3524,154245.0
2015-08-12 09:40:00,91.68,92.04,91.65,91.9,145211.0,73.3204,73.6083,73.2964,73.4963,145211.0
2015-08-12 09:50:00,91.88,91.96,91.68,91.86,169329.0,73.4803,73.5443,73.3204,73.4643,169329.0
2015-08-12 10:00:00,91.83,91.85,91.47,91.5,144019.0,73.4403,73.4563,73.1524,73.1764,144019.0
2015-08-12 10:10:00,91.49,91.59,91.43,91.51,125447.0,73.1684,73.2484,73.1204,73.1844,125447.0
2015-08-12 10:20:00,91.54,91.7,91.33,91.67,125014.0,73.2084,73.3364,73.0405,73.3124,125014.0
2015-08-12 10:30:00,91.67,91.84,91.64,91.8,91459.0,73.3124,73.4483,73.2884,73.4163,91459.0
2015-08-12 10:40:00,91.79,91.83,91.75,91.81,129635.0,73.4083,73.4403,73.3764,73.4243,129635.0
2015-08-12 10:50:00,91.8,91.83,91.71,91.78,79766.0,73.4163,73.4403,73.3444,73.4003,79766.0
2015-08-12 11:00:00,91.8,92.22,91.76,92.22,107133.0,73.4163,73.7522,73.3844,73.7522,107133.0
2015-08-12 11:10:00,92.22,92.39,92.19,92.34,47742.0,73.7522,73.8882,73.7282,73.8482,47742.0
2015-08-12 11:20:00,92.33,92.37,92.11,92.15,56907.0,73.8402,73.8722,73.6643,73.6963,56907.0
2015-08-12 11:30:00,92.16,92.21,92.03,92.17,44821.0,73.7042,73.7442,73.6003,73.7122,44821.0
2015-08-12 11:40:00,92.18,92.29,92.03,92.17,32993.0,73.7202,73.8082,73.6003,73.7122,32993.0
2015-08-12 11:50:00,92.17,92.18,91.99,92.03,84582.0,73.7122,73.7202,73.5683,73.6003,84582.0
2015-08-12 12:00:00,92.0,92.06,91.87,92.05,70049.0,73.5763,73.6243,73.4723,73.6163,70049.0
2015-08-12 12:10:00,92.05,92.16,92.04,92.15,47643.0,73.6163,73.7042,73.6083,73.6963,47643.0
2015-08-12 12:20:00,92.14,92.32,92.09,92.32,96085.0,73.6883,73.8322,73.6483,73.8322,96085.0
2015-08-12 12:30:00,92.32,92.67,92.31,92.64,30903.0,73.8322,74.1121,73.8242,74.0881,30903.0
2015-08-12 12:40:00,92.65,92.71,92.49,92.5,33533.0,74.0961,74.1441,73.9682,73.9762,33533.0
2015-08-12 12:50:00,92.5,92.53,92.38,92.4,30411.0,73.9762,74.0002,73.8802,73.8962,30411.0
2015-08-12 13:00:00,92.41,92.43,92.27,92.32,49071.0,73.9042,73.9202,73.7922,73.8322,49071.0
2015-08-12 13:10:00,92.32,92.45,92.26,92.4,62316.0,73.8322,73.9362,73.7842,73.8962,62316.0
2015-08-12 13:20:00,92.42,92.43,92.35,92.36,96879.0,73.9122,73.9202,73.8562,73.8642,96879.0
2015-08-12 13:30:00,92.36,92.42,92.36,92.4,51964.0,73.8642,73.9122,73.8642,73.8962,51964.0
2015-08-12 13:40:00,92.4,92.63,92.35,92.62,124874.0,73.8962,74.0801,73.8562,74.0721,124874.0
2015-08-12 13:50:00,92.61,92.84,92.61,92.8,62389.0,74.0641,74.2481,74.0641,74.2161,62389.0
2015-08-12 14:00:00,92.79,92.79,92.54,92.56,56480.0,74.2081,74.2081,74.0081,74.0241,56480.0
2015-08-12 14:10:00,92.56,92.73,92.54,92.68,29221.0,74.0241,74.1601,74.0081,74.1201,29221.0
2015-08-12 14:20:00,92.68,92.7,92.51,92.57,40791.0,74.1201,74.1361,73.9842,74.0321,40791.0
2015-08-12 14:30:00,92.58,92.73,92.55,92.7,97869.0,74.0401,74.1601,74.0161,74.1361,97869.0
2015-08-12 14:40:00,92.7,92.85,92.68,92.83,60438.0,74.1361,74.2561,74.1201,74.2401,60438.0
2015-08-12 14:50:00,92.82,92.88,92.74,92.86,49656.0,74.2321,74.2801,74.1681,74.2641,49656.0
2015-08-12 15:00:00,92.84,92.98,92.76,92.93,91057.0,74.2481,74.36,74.1841,74.32,91057.0
2015-08-12 15:10:00,92.92,92.93,92.76,92.86,78897.0,74.3121,74.32,74.1841,74.2641,78897.0
2015-08-12 15:20:00,92.86,93.02,92.78,93.01,79952.0,74.2641,74.392,74.2001,74.384,79952.0
2015-08-12 15:30:00,93.0,93.08,92.95,92.98,123950.0,74.376,74.44,74.336,74.36,123950.0
2015-08-12 15:40:00,92.99,93.0,92.78,92.84,79203.0,74.368,74.376,74.2001,74.2481,79203.0
2015-08-12 15:50:00,92.84,92.9,92.75,92.83,153741.0,74.2481,74.2961,74.1761,74.2401,153741.0
2015-08-13 09:30:00,92.64,93.03,92.12,92.28,91049.0,74.0881,74.4,73.6723,73.8002,91049.0
2015-08-13 09:40:00,92.27,92.63,92.13,92.36,84546.0,73.7922,74.0801,73.6803,73.8642,84546.0
2015-08-13 09:50:00,92.38,92.7,92.34,92.54,61137.0,73.8802,74.1361,73.8482,74.0081,61137.0
2015-08-13 10:00:00,92.52,92.58,92.33,92.44,82729.0,73.9922,74.0401,73.8402,73.9282,82729.0
2015-08-13 10:10:00,92.45,92.51,92.22,92.42,89942.0,73.9362,73.9842,73.7522,73.9122,89942.0
2015-08-13 10:20:00,92.43,92.57,92.31,92.52,82260.0,73.9202,74.0321,73.8242,73.9922,82260.0
2015-08-13 10:30:00,92.5,92.66,92.32,92.66,51726.0,73.9762,74.1041,73.8322,74.1041,51726.0
2015-08-13 10:40:00,92.66,92.85,92.57,92.58,48804.0,74.1041,74.2561,74.0321,74.0401,48804.0
2015-08-13 10:50:00,92.57,92.57,92.31,92.31,68384.0,74.0321,74.0321,73.8242,73.8242,68384.0
2015-08-13 11:00:00,92.3,92.44,92.3,92.38,46083.0,73.8162,73.9282,73.8162,73.8802,46083.0
2015-08-13 11:10:00,92.38,92.69,92.35,92.64,77128.0,73.8802,74.1281,73.8562,74.0881,77128.0
2015-08-13 11:20:00,92.64,92.64,92.43,92.45,44165.0,74.0881,74.0881,73.9202,73.9362,44165.0
2015-08-13 11:30:00,92.48,92.73,92.46,92.67,77499.0,73.9602,74.1601,73.9442,74.1121,77499.0
2015-08-13 11:40:00,92.66,92.98,92.64,92.98,63707.0,74.1041,74.36,74.0881,74.36,63707.0
2015-08-13 11:50:00,92.98,92.98,92.83,92.9,59384.0,74.36,74.36,74.2401,74.2961,59384.0
2015-08-13 12:00:00,92.91,92.96,92.83,92.94,45389.0,74.3041,74.344,74.2401,74.328,45389.0
2015-08-13 12:10:00,92.94,92.98,92.92,92.94,65339.0,74.328,74.36,74.3121,74.328,65339.0
2015-08-13 12:20:00,92.94,92.96,92.84,92.95,55673.0,74.328,74.344,74.2481,74.336,55673.0
2015-08-13 12:30:00,92.95,92.96,92.89,92.9,67907.0,74.336,74.344,74.2881,74.2961,67907.0
2015-08-13 12:40:00,92.9,92.97,92.88,92.89,39825.0,74.2961,74.352,74.2801,74.2881,39825.0
2015-08-13 12:50:00,92.9,92.93,92.86,92.87,30009.0,74.2961,74.32,74.2641,74.2721,30009.0
2015-08-13 13:00:00,92.87,92.91,92.84,92.87,22016.0,74.2721,74.3041,74.2481,74.2721,22016.0
2015-08-13 13:10:00,92.86,92.94,92.83,92.94,41581.0,74.2641,74.328,74.2401,74.328,41581.0
2015-08-13 13:20:00,92.94,92.96,92.75,92.75,28636.0,74.328,74.344,74.1761,74.1761,28636.0
2015-08-13 13:30:00,92.76,92.82,92.73,92.8,53157.0,74.1841,74.2321,74.1601,74.2161,53157.0
2015-08-13 13:40:00,92.81,92.85,92.74,92.77,33606.0,74.2241,74.2561,74.1681,74.1921,33606.0
2015-08-13 13:50:00,92.76,92.76,92.6,92.65,29171.0,74.1841,74.1841,74.0561,74.0961,29171.0
2015-08-13 14:00:00,92.65,92.71,92.59,92.6,42442.0,74.0961,74.1441,74.0481,74.0561,42442.0
2015-08-13 14:10:00,92.61,92.65,92.59,92.65,36692.0,74.0641,74.0961,74.0481,74.0961,36692.0
2015-08-13 14:20:00,92.65,92.84,92.64,92.76,55701.0,74.0961,74.2481,74.0881,74.1841,55701.0
2015-08-13 14:30:00,92.76,92.91,92.72,92.83,34868.0,74.1841,74.3041,74.1521,74.2401,34868.0
2015-08-13 14:40:00,92.83,92.87,92.8,92.85,35654.0,74.2401,74.2721,74.2161,74.2561,35654.0
2015-08-13 14:50:00,92.86,92.96,92.84,92.95,55776.0,74.2641,74.344,74.2481,74.336,55776.0
2015-08-13 15:00:00,92.95,92.99,92.79,92.8,85737.0,74.336,74.368,74.2081,74.2161,85737.0
2015-08-13 15:10:00,92.8,92.87,92.78,92.83,67866.0,74.2161,74.2721,74.2001,74.2401,67866.0
2015-08-13 15:20:00,92.83,92.91,92.76,92.79,133744.0,74.2401,74.3041,74.1841,74.2081,133744.0
2015-08-13 15:30:00,92.8,92.81,92.58,92.61,99622.0,74.2161,74.2241,74.0401,74.0641,99622.0
2015-08-13 15:40:00,92.63,92.78,92.62,92.67,184469.0,74.0801,74.2001,74.0721,74.1121,184469.0
2015-08-13 15:50:00,92.67,92.74,92.62,92.69,133609.0,74.1121,74.1681,74.0721,74.1281,133609.0
2015-08-14 09:30:00,92.32,92.96,92.32,92.8,62098.0,73.8322,74.344,73.8322,74.2161,62098.0
2015-08-14 09:40:00,92.72,93.0,92.6,92.84,86247.0,74.1521,74.376,74.0561,74.2481,86247.0
2015-08-14 09:50:00,92.86,92.98,92.71,92.74,66066.0,74.2641,74.36,74.1441,74.1681,66066.0
2015-08-14 10:00:00,92.74,92.93,92.7,92.71,46879.0,74.1681,74.32,74.1361,74.1441,46879.0
2015-08-14 10:10:00,92.7,92.75,92.6,92.7,45667.0,74.1361,74.1761,74.0561,74.1361,45667.0
2015-08-14 10:20:00,92.71,92.99,92.63,92.76,38671.0,74.1441,74.368,74.0801,74.1841,38671.0
2015-08-14 10:30:00,92.77,92.81,92.64,92.73,41083.0,74.1921,74.2241,74.0881,74.1601,41083.0
2015-08-14 10:40:00,92.75,92.8,92.54,92.63,89160.0,74.1761,74.2161,74.0081,74.0801,89160.0
2015-08-14 10:50:00,92.64,92.78,92.63,92.68,28234.0,74.0881,74.2001,74.0801,74.1201,28234.0
2015-08-14 11:00:00,92.67,92.73,92.53,92.59,46069.0,74.1121,74.1601,74.0002,74.0481,46069.0
2015-08-14 11:10:00,92.57,92.59,92.5,92.58,51912.0,74.0321,74.0481,73.9762,74.0401,51912.0
2015-08-14 11:20:00,92.59,92.6,92.5,92.59,51655.0,74.0481,74.0561,73.9762,74.0481,51655.0
2015-08-14 11:30:00,92.59,92.68,92.5,92.61,47691.0,74.0481,74.1201,73.9762,74.0641,47691.0
2015-08-14 11:40:00,92.62,92.88,92.62,92.82,25410.0,74.0721,74.2801,74.0721,74.2321,25410.0
2015-08-14 11:50:00,92.83,92.91,92.77,92.86,38011.0,74.2401,74.3041,74.1921,74.2641,38011.0
2015-08-14 12:00:00,92.86,92.88,92.81,92.86,24001.0,74.2641,74.2801,74.2241,74.2641,24001.0
2015-08-14 12:10:00,92.87,92.88,92.73,92.77,27775.0,74.2721,74.2801,74.1601,74.1921,27775.0
2015-08-14 12:20:00,92.75,92.88,92.74,92.86,22059.0,74.1761,74.2801,74.1681,74.2641,22059.0
2015-08-14 12:30:00,92.87,92.95,92.85,92.9,33089.0,74.2721,74.336,74.2561,74.2961,33089.0
2015-08-14 12:40:00,92.9,92.94,92.7,92.71,25371.0,74.2961,74.328,74.1361,74.1441,25371.0
2015-08-14 12:50:00,92.7,92.88,92.62,92.85,35110.0,74.1361,74.2801,74.0721,74.2561,35110.0
2015-08-14 13:00:00,92.85,92.93,92.77,92.91,44416.0,74.2561,74.32,74.1921,74.3041,44416.0
2015-08-14 13:10:00,92.91,93.04,92.9,92.98,50007.0,74.3041,74.408,74.2961,74.36,50007.0
2015-08-14 13:20:00,92.98,93.03,92.91,92.94,50216.0,74.36,74.4,74.3041,74.328,50216.0
2015-08-14 13:30:00,92.95,93.02,92.88,93.0,31856.0,74.336,74.392,74.2801,74.376,31856.0
2015-08-14 13:40:00,93.0,93.08,92.83,92.86,31442.0,74.376,74.44,74.2401,74.2641,31442.0
2015-08-14 13:50:00,92.86,92.95,92.76,92.81,25888.0,74.2641,74.336,74.1841,74.2241,25888.0
2015-08-14 14:00:00,92.81,92.87,92.75,92.78,23979.0,74.2241,74.2721,74.1761,74.2001,23979.0
2015-08-14 14:10:00,92.77,92.84,92.7,92.72,32933.0,74.1921,74.2481,74.1361,74.1521,32933.0
2015-08-14 14:20:00,92.7,92.78,92.69,92.72,38767.0,74.1361,74.2001,74.1281,74.1521,38767.0
2015-08-14 14:30:00,92.71,92.73,92.65,92.72,32362.0,74.1441,74.1601,74.0961,74.1521,32362.0
2015-08-14 14:40:00,92.71,92.77,92.63,92.65,44147.0,74.1441,74.1921,74.0801,74.0961,44147.0
2015-08-14 14:50:00,92.66,92.72,92.61,92.69,33327.0,74.1041,74.1521,74.0641,74.1281,33327.0
2015-08-14 15:00:00,92.69,92.81,92.69,92.78,42872.0,74.1281,74.2241,74.1281,74.2001,42872.0
2015-08-14 15:10:00,92.78,92.89,92.74,92.83,54919.0,74.2001,74.2881,74.1681,74.2401,54919.0
2015-08-14 15:20:00,92.84,92.93,92.8,92.89,61957.0,74.2481,74.32,74.2161,74.2881,61957.0
2015-08-14 15:30:00,92.89,92.9,92.78,92.78,51025.0,74.2881,74.2961,74.2001,74.2001,51025.0
2015-08-14 15:40:00,92.78,92.8,92.7,92.8,83937.0,74.2001,74.2161,74.1361,74.2161,83937.0
2015-08-14 15:50:00,92.79,92.8,92.69,92.76,165941.0,74.2081,74.2161,74.1281,74.1841,165941.0
2015-08-17 09:30:00,92.46,92.74,92.01,92.14,105599.0,73.9442,74.1681,73.5843,73.6883,105599.0
2015-08-17 09:40:00,92.13,92.27,92.03,92.16,65648.0,73.6803,73.7922,73.6003,73.7042,65648.0
2015-08-17 09:50:00,92.13,92.25,92.04,92.22,37568.0,73.6803,73.7762,73.6083,73.7522,37568.0
2015-08-17 10:00:00,92.22,92.23,92.05,92.18,39830.0,73.7522,73.7602,73.6163,73.7202,39830.0
2015-08-17 10:10:00,92.19,92.8,92.14,92.77,62633.0,73.7282,74.2161,73.6883,74.1921,62633.0
2015-08-17 10:20:00,92.8,92.83,92.64,92.7,80964.0,74.2161,74.2401,74.0881,74.1361,80964.0
2015-08-17 10:30:00,92.74,92.76,92.57,92.6,79088.0,74.1681,74.1841,74.0321,74.0561,79088.0
2015-08-17 10:40:00,92.57,92.86,92.57,92.72,52148.0,74.0321,74.2641,74.0321,74.1521,52148.0
2015-08-17 10:50:00,92.73,92.87,92.71,92.83,21181.0,74.1601,74.2721,74.1441,74.2401,21181.0
2015-08-17 11:00:00,92.84,92.92,92.79,92.88,86513.0,74.2481,74.3121,74.2081,74.2801,86513.0
2015-08-17 11:10:00,92.88,92.96,92.86,92.88,55919.0,74.2801,74.344,74.2641,74.2801,55919.0
2015-08-17 11:20:00,92.93,92.94,92.74,92.9,25724.0,74.32,74.328,74.1681,74.2961,25724.0
2015-08-17 11:30:00,92.91,92.91,92.64,92.71,70286.0,74.3041,74.3041,74.0881,74.1441,70286.0
2015-08-17 11:40:00,92.72,92.81,92.71,92.78,16633.0,74.1521,74.2241,74.1441,74.2001,16633.0
2015-08-17 11:50:00,92.78,92.78,92.64,92.72,35239.0,74.2001,74.2001,74.0881,74.1521,35239.0
2015-08-17 12:00:00,92.72,92.72,92.6,92.6,65805.0,74.1521,74.1521,74.0561,74.0561,65805.0
2015-08-17 12:10:00,92.62,92.83,92.6,92.72,30348.0,74.0721,74.2401,74.0561,74.1521,30348.0
2015-08-17 12:20:00,92.73,92.79,92.68,92.71,23067.0,74.1601,74.2081,74.1201,74.1441,23067.0
2015-08-17 12:30:00,92.71,92.8,92.68,92.71,21120.0,74.1441,74.2161,74.1201,74.1441,21120.0
2015-08-17 12:40:00,92.71,92.82,92.67,92.78,33636.0,74.1441,74.2321,74.1121,74.2001,33636.0
2015-08-17 12:50:00,92.78,92.9,92.73,92.85,76379.0,74.2001,74.2961,74.1601,74.2561,76379.0
2015-08-17 13:00:00,92.85,92.9,92.7,92.7,79815.0,74.2561,74.2961,74.1361,74.1361,79815.0
2015-08-17 13:10:00,92.71,92.81,92.69,92.78,64677.0,74.1441,74.2241,74.1281,74.2001,64677.0
2015-08-17 13:20:00,92.78,92.86,92.76,92.81,38130.0,74.2001,74.2641,74.1841,74.2241,38130.0
2015-08-17 13:30:00,92.82,92.84,92.77,92.81,21913.0,74.2321,74.2481,74.1921,74.2241,21913.0
2015-08-17 13:40:00,92.81,92.81,92.75,92.76,34934.0,74.2241,74.2241,74.1761,74.1841,34934.0
2015-08-17 13:50:00,92.76,92.8,92.71,92.74,48313.0,74.1841,74.2161,74.1441,74.1681,48313.0
2015-08-17 14:00:00,92.74,92.76,92.68,92.74,71169.0,74.1681,74.1841,74.1201,74.1681,71169.0
2015-08-17 14:10:00,92.74,92.78,92.69,92.74,35067.0,74.1681,74.2001,74.1281,74.1681,35067.0
2015-08-17 14:20:00,92.75,92.76,92.69,92.69,43212.0,74.1761,74.1841,74.1281,74.1281,43212.0
2015-08-17 14:30:00,92.7,92.74,92.67,92.7,45659.0,74.1361,74.1681,74.1121,74.1361,45659.0
2015-08-17 14:40:00,92.7,92.8,92.69,92.72,45852.0,74.1361,74.2161,74.1281,74.1521,45852.0
2015-08-17 14:50:00,92.71,92.75,92.69,92.71,48487.0,74.1441,74.1761,74.1281,74.1441,48487.0
2015-08-17 15:00:00,92.71,92.75,92.69,92.71,91871.0,74.1441,74.1761,74.1281,74.1441,91871.0
2015-08-17 15:10:00,92.71,92.77,92.68,92.71,66088.0,74.1441,74.1921,74.1201,74.1441,66088.0
2015-08-17 15:20:00,92.7,92.77,92.68,92.76,70465.0,74.1361,74.1921,74.1201,74.1841,70465.0
2015-08-17 15:30:00,92.75,92.81,92.68,92.73,92237.0,74.1761,74.2241,74.1201,74.1601,92237.0
2015-08-17 15:40:00,92.74,92.77,92.68,92.75,97916.0,74.1681,74.1921,74.1201,74.1761,97916.0
2015-08-17 15:50:00,92.75,92.81,92.72,92.75,301657.0,74.1761,74.2241,74.1521,74.1761,301657.0
2015-08-18 09:30:00,92.66,92.78,92.59,92.65,130345.0,74.1041,74.2001,74.0481,74.0961,130345.0
2015-08-18 09:40:00,92.69,92.77,92.49,92.54,70989.0,74.1281,74.1921,73.9682,74.0081,70989.0
2015-08-18 09:50:00,92.54,92.57,92.42,92.52,78306.0,74.0081,74.0321,73.9122,73.9922,78306.0
2015-08-18 10:00:00,92.52,92.61,92.44,92.53,56983.0,73.9922,74.0641,73.9282,74.0002,56983.0
2015-08-18 10:10:00,92.54,92.85,92.5,92.84,36144.0,74.0081,74.2561,73.9762,74.2481,36144.0
2015-08-18 10:20:00,92.87,92.89,92.71,92.8,73288.0,74.2721,74.2881,74.1441,74.2161,73288.0
2015-08-18 10:30:00,92.81,92.84,92.57,92.64,89826.0,74.2241,74.2481,74.0321,74.0881,89826.0
2015-08-18 10:40:00,92.63,92.67,92.49,92.56,38046.0,74.0801,74.1121,73.9682,74.0241,38046.0
2015-08-18 10:50:00,92.56,92.61,92.5,92.61,42296.0,74.0241,74.0641,73.9762,74.0641,42296.0
2015-08-18 11:00:00,92.6,92.6,92.45,92.54,87245.0,74.0561,74.0561,73.9362,74.0081,87245.0
2015-08-18 11:10:00,92.54,92.63,92.5,92.55,24923.0,74.0081,74.0801,73.9762,74.0161,24923.0
2015-08-18 11:20:00,92.55,92.62,92.53,92.55,66532.0,74.0161,74.0721,74.0002,74.0161,66532.0
2015-08-18 11:30:00,92.55,92.59,92.49,92.56,80033.0,74.0161,74.0481,73.9682,74.0241,80033.0
2015-08-18 11:40:00,92.57,92.59,92.49,92.52,130182.0,74.0321,74.0481,73.9682,73.9922,130182.0
2015-08-18 11:50:00,92.52,92.6,92.49,92.58,39822.0,73.9922,74.0561,73.9682,74.0401,39822.0
2015-08-18 12:00:00,92.59,92.63,92.55,92.6,84203.0,74.0481,74.0801,74.0161,74.0561,84203.0
2015-08-18 12:10:00,92.6,92.66,92.59,92.61,25656.0,74.0561,74.1041,74.0481,74.0641,25656.0
2015-08-18 12:20:00,92.61,92.61,92.47,92.47,210801.0,74.0641,74.0641,73.9522,73.9522,210801.0
2015-08-18 12:30:00,92.48,92.51,92.41,92.42,53005.0,73.9602,73.9842,73.9042,73.9122,53005.0
2015-08-18 12:40:00,92.41,92.53,92.39,92.49,59509.0,73.9042,74.0002,73.8882,73.9682,59509.0
2015-08-18 12:50:00,92.5,92.55,92.43,92.45,65994.0,73.9762,74.0161,73.9202,73.9362,65994.0
2015-08-18 13:00:00,92.45,92.54,92.4,92.48,82242.0,73.9362,74.0081,73.8962,73.9602,82242.0
2015-08-18 13:10:00,92.47,92.51,92.44,92.45,47237.0,73.9522,73.9842,73.9282,73.9362,47237.0
2015-08-18 13:20:00,92.45,92.53,92.4,92.48,64080.0,73.9362,74.0002,73.8962,73.9602,64080.0
2015-08-18 13:30:00,92.47,92.54,92.38,92.49,63767.0,73.9522,74.0081,73.8802,73.9682,63767.0
2015-08-18 13:40:00,92.5,92.59,92.42,92.42,36690.0,73.9762,74.0481,73.9122,73.9122,36690.0
2015-08-18 13:50:00,92.41,92.52,92.39,92.48,118574.0,73.9042,73.9922,73.8882,73.9602,118574.0
2015-08-18 14:00:00,92.48,92.53,92.41,92.5,127918.0,73.9602,74.0002,73.9042,73.9762,127918.0
2015-08-18 14:10:00,92.51,92.62,92.5,92.58,54978.0,73.9842,74.0721,73.9762,74.0401,54978.0
2015-08-18 14:20:00,92.58,92.64,92.54,92.6,36634.0,74.0401,74.0881,74.0081,74.0561,36634.0
2015-08-18 14:30:00,92.61,92.64,92.57,92.64,42120.0,74.0641,74.0881,74.0321,74.0881,42120.0
2015-08-18 14:40:00,92.63,92.68,92.57,92.61,90383.0,74.0801,74.1201,74.0321,74.0641,90383.0
2015-08-18 14:50:00,92.6,92.63,92.5,92.63,81008.0,74.0561,74.0801,73.9762,74.0801,81008.0
2015-08-18 15:00:00,92.63,92.73,92.59,92.7,97412.0,74.0801,74.1601,74.0481,74.1361,97412.0
2015-08-18 15:10:00,92.7,92.71,92.65,92.69,70798.0,74.1361,74.1441,74.0961,74.1281,70798.0
2015-08-18 15:20:00,92.7,92.73,92.58,92.72,92163.0,74.1361,74.1601,74.0401,74.1521,92163.0
2015-08-18 15:30:00,92.72,92.76,92.68,92.7,103012.0,74.1521,74.1841,74.1201,74.1361,103012.0
2015-08-18 15:40:00,92.7,92.73,92.66,92.71,217346.0,74.1361,74.1601,74.1041,74.1441,217346.0
2015-08-18 15:50:00,92.71,92.88,92.7,92.78,349439.0,74.1441,74.2801,74.1361,74.2001,349439.0
2015-08-19 09:30:00,92.25,92.68,92.06,92.29,128625.0,73.7762,74.1201,73.6243,73.8082,128625.0
2015-08-19 09:40:00,92.27,92.44,92.15,92.2,126830.0,73.7922,73.9282,73.6963,73.7362,126830.0
2015-08-19 09:50:00,92.19,92.3,92.1,92.13,106520.0,73.7282,73.8162,73.6563,73.6803,106520.0
2015-08-19 10:00:00,92.15,92.32,92.09,92.16,104023.0,73.6963,73.8322,73.6483,73.7042,104023.0
2015-08-19 10:10:00,92.14,92.28,92.06,92.13,105811.0,73.6883,73.8002,73.6243,73.6803,105811.0
2015-08-19 10:20:00,92.13,92.22,92.08,92.13,61164.0,73.6803,73.7522,73.6403,73.6803,61164.0
2015-08-19 10:30:00,92.13,92.16,92.02,92.13,112617.0,73.6803,73.7042,73.5923,73.6803,112617.0
2015-08-19 10:40:00,92.11,92.16,91.95,92.0,123846.0,73.6643,73.7042,73.5363,73.5763,123846.0
2015-08-19 10:50:00,91.99,92.04,91.91,92.01,82560.0,73.5683,73.6083,73.5043,73.5843,82560.0
2015-08-19 11:00:00,92.01,92.23,92.0,92.15,75602.0,73.5843,73.7602,73.5763,73.6963,75602.0
2015-08-19 11:10:00,92.13,92.18,92.01,92.04,84361.0,73.6803,73.7202,73.5843,73.6083,84361.0
2015-08-19 11:20:00,92.05,92.07,91.94,91.96,87509.0,73.6163,73.6323,73.5283,73.5443,87509.0
2015-08-19 11:30:00,91.96,91.99,91.88,91.94,121802.0,73.5443,73.5683,73.4803,73.5283,121802.0
2015-08-19 11:40:00,91.94,91.99,91.88,91.91,74554.0,73.5283,73.5683,73.4803,73.5043,74554.0
2015-08-19 11:50:00,91.92,92.04,91.88,92.01,48394.0,73.5123,73.6083,73.4803,73.5843,48394.0
2015-08-19 12:00:00,92.01,92.11,91.98,92.09,44462.0,73.5843,73.6643,73.5603,73.6483,44462.0
2015-08-19 12:10:00,92.1,92.17,92.02,92.02,119974.0,73.6563,73.7122,73.5923,73.5923,119974.0
2015-08-19 12:20:00,92.03,92.12,92.01,92.11,63325.0,73.6003,73.6723,73.5843,73.6643,63325.0
2015-08-19 12:30:00,92.11,92.24,92.09,92.22,63758.0,73.6643,73.7682,73.6483,73.7522,63758.0
2015-08-19 12:40:00,92.24,92.28,92.03,92.06,62446.0,73.7682,73.8002,73.6003,73.6243,62446.0
2015-08-19 12:50:00,92.07,92.14,92.04,92.12,112352.0,73.6323,73.6883,73.6083,73.6723,112352.0
2015-08-19 13:00:00,92.12,92.18,92.07,92.13,31306.0,73.6723,73.7202,73.6323,73.6803,31306.0
2015-08-19 13:10:00,92.11,92.2,92.08,92.17,48028.0,73.6643,73.7362,73.6403,73.7122,48028.0
2015-08-19 13:20:00,92.17,92.21,92.08,92.09,71266.0,73.7122,73.7442,73.6403,73.6483,71266.0
2015-08-19 13:30:00,92.09,92.2,92.04,92.18,97857.0,73.6483,73.7362,73.6083,73.7202,97857.0
2015-08-19 13:40:00,92.18,92.62,92.18,92.53,99293.0,73.7202,74.0721,73.7202,74.0002,99293.0
2015-08-19 13:50:00,92.53,92.55,92.39,92.39,56013.0,74.0002,74.0161,73.8882,73.8882,56013.0
2015-08-19 14:00:00,92.39,92.77,92.32,92.74,79305.0,73.8882,74.1921,73.8322,74.1681,79305.0
2015-08-19 14:10:00,92.74,93.09,92.74,92.85,66470.0,74.1681,74.448,74.1681,74.2561,66470.0
2015-08-19 14:20:00,92.85,92.91,92.65,92.65,47871.0,74.2561,74.3041,74.0961,74.0961,47871.0
2015-08-19 14:30:00,92.66,92.72,92.56,92.68,71189.0,74.1041,74.1521,74.0241,74.1201,71189.0
2015-08-19 14:40:00,92.68,92.69,92.46,92.5,50477.0,74.1201,74.1281,73.9442,73.9762,50477.0
2015-08-19 14:50:00,92.5,92.52,92.22,92.29,77744.0,73.9762,73.9922,73.7522,73.8082,77744.0
2015-08-19 15:00:00,92.31,92.42,92.21,92.36,105546.0,73.8242,73.9122,73.7442,73.8642,105546.0
2015-08-19 15:10:00,92.39,92.39,92.17,92.25,67768.0,73.8882,73.8882,73.7122,73.7762,67768.0
2015-08-19 15:20:00,92.24,92.4,92.2,92.38,85245.0,73.7682,73.8962,73.7362,73.8802,85245.0
2015-08-19 15:30:00,92.39,92.5,92.25,92.28,80643.0,73.8882,73.9762,73.7762,73.8002,80643.0
2015-08-19 15:40:00,92.28,92.46,92.25,92.43,86906.0,73.8002,73.9442,73.7762,73.9202,86906.0
2015-08-19 15:50:00,92.42,92.44,92.17,92.17,244799.0,73.9122,73.9282,73.7122,73.7122,244799.0
2015-08-20 09:30:00,90.62,90.85,89.43,89.65,494355.0,72.4726,72.6566,71.521,71.6969,494355.0
2015-08-20 09:40:00,89.69,90.21,89.57,89.64,397788.0,71.7289,72.1448,71.6329,71.6889,397788.0
2015-08-20 09:50:00,89.64,90.35,89.64,90.1,194029.0,71.6889,72.2567,71.6889,72.0568,194029.0
2015-08-20 10:00:00,90.1,90.13,89.75,89.85,232900.0,72.0568,72.0808,71.7769,71.8568,232900.0
2015-08-20 10:10:00,89.85,90.04,89.75,89.83,240466.0,71.8568,72.0088,71.7769,71.8408,240466.0
2015-08-20 10:20:00,89.84,89.98,89.54,89.59,199764.0,71.8488,71.9608,71.6089,71.6489,199764.0
2015-08-20 10:30:00,89.59,90.01,89.52,89.91,171703.0,71.6489,71.9848,71.5929,71.9048,171703.0
2015-08-20 10:40:00,89.9,90.14,89.71,90.09,149592.0,71.8968,72.0888,71.7449,72.0488,149592.0
2015-08-20 10:50:00,90.07,90.1,89.83,89.83,95239.0,72.0328,72.0568,71.8408,71.8408,95239.0
2015-08-20 11:00:00,89.84,89.9,89.64,89.79,203416.0,71.8488,71.8968,71.6889,71.8089,203416.0
2015-08-20 11:10:00,89.79,90.01,89.79,89.88,220775.0,71.8089,71.9848,71.8089,71.8808,220775.0
2015-08-20 11:20:00,89.88,90.21,89.88,90.04,128186.0,71.8808,72.1448,71.8808,72.0088,128186.0
2015-08-20 11:30:00,90.05,90.09,89.94,90.03,86879.0,72.0168,72.0488,71.9288,72.0008,86879.0
2015-08-20 11:40:00,90.02,90.16,89.96,90.13,80961.0,71.9928,72.1048,71.9448,72.0808,80961.0
2015-08-20 11:50:00,90.14,90.14,89.99,90.01,100732.0,72.0888,72.0888,71.9688,71.9848,100732.0
2015-08-20 12:00:00,90.02,90.06,89.96,90.06,107781.0,71.9928,72.0248,71.9448,72.0248,107781.0
2015-08-20 12:10:00,90.05,90.07,89.88,89.98,120684.0,72.0168,72.0328,71.8808,71.9608,120684.0
2015-08-20 12:20:00,89.97,89.98,89.83,89.92,90791.0,71.9528,71.9608,71.8408,71.9128,90791.0
2015-08-20 12:30:00,89.9,90.01,89.81,89.92,236290.0,71.8968,71.9848,71.8249,71.9128,236290.0
2015-08-20 12:40:00,89.9,90.0,89.82,89.99,136213.0,71.8968,71.9768,71.8329,71.9688,136213.0
2015-08-20 12:50:00,89.99,89.99,89.73,89.89,176210.0,71.9688,71.9688,71.7609,71.8888,176210.0
2015-08-20 13:00:00,89.87,90.0,89.7,89.96,308766.0,71.8728,71.9768,71.7369,71.9448,308766.0
2015-08-20 13:10:00,89.95,90.06,89.89,90.0,169247.0,71.9368,72.0248,71.8888,71.9768,169247.0
2015-08-20 13:20:00,90.0,90.13,89.94,90.01,212262.0,71.9768,72.0808,71.9288,71.9848,212262.0
2015-08-20 13:30:00,90.01,90.05,89.86,89.88,99097.0,71.9848,72.0168,71.8648,71.8808,99097.0
2015-08-20 13:40:00,89.89,90.0,89.8,89.95,140514.0,71.8888,71.9768,71.8169,71.9368,140514.0
2015-08-20 13:50:00,89.96,90.0,89.8,89.86,96451.0,71.9448,71.9768,71.8169,71.8648,96451.0
2015-08-20 14:00:00,89.86,89.86,89.47,89.5,149014.0,71.8648,71.8648,71.5529,71.5769,149014.0
2015-08-20 14:10:00,89.49,89.58,89.34,89.48,124750.0,71.5689,71.6409,71.449,71.5609,124750.0
2015-08-20 14:20:00,89.47,89.63,89.44,89.53,155998.0,71.5529,71.6809,71.5289,71.6009,155998.0
2015-08-20 14:30:00,89.53,89.64,89.44,89.48,109661.0,71.6009,71.6889,71.5289,71.5609,109661.0
2015-08-20 14:40:00,89.49,89.57,89.4,89.45,117946.0,71.5689,71.6329,71.497,71.5369,117946.0
2015-08-20 14:50:00,89.48,89.53,89.4,89.48,99638.0,71.5609,71.6009,71.497,71.5609,99638.0
2015-08-20 15:00:00,89.48,89.76,89.45,89.69,164075.0,71.5609,71.7849,71.5369,71.7289,164075.0
2015-08-20 15:10:00,89.69,89.69,89.48,89.51,162545.0,71.7289,71.7289,71.5609,71.5849,162545.0
2015-08-20 15:20:00,89.51,89.78,89.5,89.78,201087.0,71.5849,71.8009,71.5769,71.8009,201087.0
2015-08-20 15:30:00,89.78,90.01,89.72,89.72,248073.0,71.8009,71.9848,71.7529,71.7529,248073.0
2015-08-20 15:40:00,89.73,89.85,89.59,89.59,348576.0,71.7609,71.8568,71.6489,71.6489,348576.0
2015-08-20 15:50:00,89.61,89.61,89.36,89.37,594556.0,71.6649,71.6649,71.465,71.473,594556.0
2015-08-21 09:30:00,88.36,88.89,88.2,88.73,665035.0,70.6652,71.0891,70.5373,70.9611,665035.0
2015-08-21 09:40:00,88.73,88.78,88.31,88.49,284895.0,70.9611,71.0011,70.6252,70.7692,284895.0
2015-08-21 09:50:00,88.48,88.64,88.37,88.54,134575.0,70.7612,70.8892,70.6732,70.8092,134575.0
2015-08-21 10:00:00,88.52,88.63,88.29,88.58,228304.0,70.7932,70.8812,70.6092,70.8412,228304.0
2015-08-21 10:10:00,88.61,88.66,88.45,88.6,159638.0,70.8652,70.9051,70.7372,70.8572,159638.0
2015-08-21 10:20:00,88.6,88.67,88.47,88.48,119784.0,70.8572,70.9131,70.7532,70.7612,119784.0
2015-08-21 10:30:00,88.48,88.52,88.35,88.38,240798.0,70.7612,70.7932,70.6572,70.6812,240798.0
2015-08-21 10:40:00,88.37,88.44,88.29,88.3,186782.0,70.6732,70.7292,70.6092,70.6172,186782.0
2015-08-21 10:50:00,88.29,88.32,88.17,88.2,150697.0,70.6092,70.6332,70.5133,70.5373,150697.0
2015-08-21 11:00:00,88.21,88.21,87.94,87.95,195612.0,70.5453,70.5453,70.3293,70.3373,195612.0
2015-08-21 11:10:00,87.95,88.0,87.8,87.88,195349.0,70.3373,70.3773,70.2174,70.2814,195349.0
2015-08-21 11:20:00,87.89,88.0,87.85,87.97,185862.0,70.2893,70.3773,70.2574,70.3533,185862.0
2015-08-21 11:30:00,87.94,88.09,87.73,87.77,180537.0,70.3293,70.4493,70.1614,70.1934,180537.0
2015-08-21 11:40:00,87.78,87.85,87.73,87.8,116913.0,70.2014,70.2574,70.1614,70.2174,116913.0
2015-08-21 11:50:00,87.79,87.92,87.78,87.87,222079.0,70.2094,70.3133,70.2014,70.2734,222079.0
2015-08-21 12:00:00,87.87,87.97,87.81,87.83,125897.0,70.2734,70.3533,70.2254,70.2414,125897.0
2015-08-21 12:10:00,87.83,87.91,87.57,87.62,144963.0,70.2414,70.3053,70.0334,70.0734,144963.0
2015-08-21 12:20:00,87.62,87.65,87.43,87.46,132473.0,70.0734,70.0974,69.9215,69.9455,132473.0
2015-08-21 12:30:00,87.47,87.8,87.46,87.73,96221.0,69.9535,70.2174,69.9455,70.1614,96221.0
2015-08-21 12:40:00,87.74,87.74,87.44,87.47,90650.0,70.1694,70.1694,69.9295,69.9535,90650.0
2015-08-21 12:50:00,87.48,87.48,87.04,87.08,134143.0,69.9615,69.9615,69.6096,69.6416,134143.0
2015-08-21 13:00:00,87.08,87.19,86.81,86.82,142911.0,69.6416,69.7295,69.4256,69.4336,142911.0
2015-08-21 13:10:00,86.84,86.84,86.64,86.65,124829.0,69.4496,69.4496,69.2897,69.2977,124829.0
2015-08-21 13:20:00,86.64,86.77,86.62,86.7,281110.0,69.2897,69.3936,69.2737,69.3377,281110.0
2015-08-21 13:30:00,86.7,86.86,86.62,86.86,274156.0,69.3377,69.4656,69.2737,69.4656,274156.0
2015-08-21 13:40:00,86.86,87.03,86.82,86.94,147032.0,69.4656,69.6016,69.4336,69.5296,147032.0
2015-08-21 13:50:00,86.93,87.19,86.88,87.14,158898.0,69.5216,69.7295,69.4816,69.6895,158898.0
2015-08-21 14:00:00,87.14,87.34,87.06,87.3,403883.0,69.6895,69.8495,69.6256,69.8175,403883.0
2015-08-21 14:10:00,87.3,87.39,87.22,87.32,146866.0,69.8175,69.8895,69.7535,69.8335,146866.0
2015-08-21 14:20:00,87.32,87.36,87.2,87.28,162955.0,69.8335,69.8655,69.7375,69.8015,162955.0
2015-08-21 14:30:00,87.28,87.31,87.08,87.14,139735.0,69.8015,69.8255,69.6416,69.6895,139735.0
2015-08-21 14:40:00,87.14,87.15,87.0,87.01,215298.0,69.6895,69.6975,69.5776,69.5856,215298.0
2015-08-21 14:50:00,87.0,87.22,86.98,87.1,279153.0,69.5776,69.7535,69.5616,69.6576,279153.0
2015-08-21 15:00:00,87.1,87.15,86.75,86.76,200466.0,69.6576,69.6975,69.3776,69.3856,200466.0
2015-08-21 15:10:00,86.73,86.79,86.41,86.73,213293.0,69.3616,69.4096,69.1057,69.3616,213293.0
2015-08-21 15:20:00,86.74,86.87,86.62,86.79,197350.0,69.3696,69.4736,69.2737,69.4096,197350.0
2015-08-21 15:30:00,86.79,86.8,86.55,86.73,271646.0,69.4096,69.4176,69.2177,69.3616,271646.0
2015-08-21 15:40:00,86.73,86.89,86.65,86.83,266503.0,69.3616,69.4896,69.2977,69.4416,266503.0
2015-08-21 15:50:00,86.82,86.98,86.45,86.47,680979.0,69.4336,69.5616,69.1377,69.1537,680979.0
2015-08-24 09:30:00,81.18,82.57,79.31,82.55,86448.0,64.9231,66.0347,63.4276,66.0187,86448.0
2015-08-24 09:40:00,82.22,84.15,79.36,83.64,806839.0,65.7548,67.2983,63.4675,66.8904,806839.0
2015-08-24 09:50:00,83.62,83.63,82.07,83.38,281530.0,66.8744,66.8824,65.6348,66.6825,281530.0
2015-08-24 10:00:00,83.34,83.92,82.98,83.74,275338.0,66.6505,67.1144,66.3626,66.9704,275338.0
2015-08-24 10:10:00,83.75,84.5,83.39,84.12,264472.0,66.9784,67.5782,66.6905,67.2743,264472.0
2015-08-24 10:20:00,84.05,84.7,83.82,83.89,221432.0,67.2183,67.7382,67.0344,67.0904,221432.0
2015-08-24 10:30:00,83.84,84.53,83.17,84.25,356675.0,67.0504,67.6022,66.5146,67.3783,356675.0
2015-08-24 10:40:00,84.32,84.49,83.53,84.14,173528.0,67.4343,67.5702,66.8025,67.2903,173528.0
2015-08-24 10:50:00,84.11,84.37,83.78,84.03,176731.0,67.2663,67.4743,67.0024,67.2023,176731.0
2015-08-24 11:00:00,84.03,84.2,83.74,83.85,204222.0,67.2023,67.3383,66.9704,67.0584,204222.0
2015-08-24 11:10:00,83.85,84.15,83.73,84.02,234890.0,67.0584,67.2983,66.9624,67.1943,234890.0
2015-08-24 11:20:00,84.01,84.12,83.66,83.77,124835.0,67.1863,67.2743,66.9064,66.9944,124835.0
2015-08-24 11:30:00,83.76,84.12,83.67,83.99,130469.0,66.9864,67.2743,66.9144,67.1704,130469.0
2015-08-24 11:40:00,83.96,84.25,83.76,84.14,167657.0,67.1464,67.3783,66.9864,67.2903,167657.0
2015-08-24 11:50:00,84.09,84.63,84.09,84.44,347679.0,67.2503,67.6822,67.2503,67.5302,347679.0
2015-08-24 12:00:00,84.44,84.55,83.9,84.27,155626.0,67.5302,67.6182,67.0984,67.3943,155626.0
2015-08-24 12:10:00,84.25,84.63,84.17,84.58,229334.0,67.3783,67.6822,67.3143,67.6422,229334.0
2015-08-24 12:20:00,84.62,85.08,84.53,84.98,195047.0,67.6742,68.0421,67.6022,67.9621,195047.0
2015-08-24 12:30:00,85.0,85.12,84.86,84.94,230218.0,67.9781,68.0741,67.8661,67.9301,230218.0
2015-08-24 12:40:00,84.95,85.12,84.75,84.77,194817.0,67.9381,68.0741,67.7782,67.7942,194817.0
2015-08-24 12:50:00,84.79,85.12,84.65,85.03,163029.0,67.8101,68.0741,67.6982,68.0021,163029.0
2015-08-24 13:00:00,85.03,85.19,84.98,85.07,115367.0,68.0021,68.13,67.9621,68.0341,115367.0
2015-08-24 13:10:00,85.06,85.09,84.45,84.57,138785.0,68.0261,68.0501,67.5382,67.6342,138785.0
2015-08-24 13:20:00,84.59,84.69,83.92,84.18,188696.0,67.6502,67.7302,67.1144,67.3223,188696.0
2015-08-24 13:30:00,84.17,84.17,83.86,83.89,149281.0,67.3143,67.3143,67.0664,67.0904,149281.0
2015-08-24 13:40:00,83.89,84.2,83.83,84.15,159563.0,67.0904,67.3383,67.0424,67.2983,159563.0
2015-08-24 13:50:00,84.16,84.19,83.53,83.74,96935.0,67.3063,67.3303,66.8025,66.9704,96935.0
2015-08-24 14:00:00,83.75,83.78,83.48,83.6,119723.0,66.9784,67.0024,66.7625,66.8585,119723.0
2015-08-24 14:10:00,83.58,83.72,82.99,83.58,142504.0,66.8425,66.9544,66.3706,66.8425,142504.0
2015-08-24 14:20:00,83.63,83.86,83.51,83.58,64162.0,66.8824,67.0664,66.7865,66.8425,64162.0
2015-08-24 14:30:00,83.59,83.91,83.49,83.85,187980.0,66.8505,67.1064,66.7705,67.0584,187980.0
2015-08-24 14:40:00,83.85,83.85,83.01,83.16,126552.0,67.0584,67.0584,66.3866,66.5066,126552.0
2015-08-24 14:50:00,83.16,83.22,82.34,82.5,272268.0,66.5066,66.5546,65.8508,65.9787,272268.0
2015-08-24 15:00:00,82.45,82.99,82.11,82.98,394507.0,65.9388,66.3706,65.6668,66.3626,394507.0
2015-08-24 15:10:00,82.96,82.98,82.42,82.51,225687.0,66.3466,66.3626,65.9148,65.9867,225687.0
2015-08-24 15:20:00,82.51,82.71,82.18,82.34,274810.0,65.9867,66.1467,65.7228,65.8508,274810.0
2015-08-24 15:30:00,82.31,83.16,82.05,83.14,287078.0,65.8268,66.5066,65.6189,66.4906,287078.0
2015-08-24 15:40:00,83.13,84.07,82.71,83.25,408677.0,66.4826,67.2343,66.1467,66.5785,408677.0
2015-08-24 15:50:00,83.27,83.64,82.5,82.64,489840.0,66.5945,66.8904,65.9787,66.0907,489840.0
2015-08-25 09:30:00,85.2,85.25,84.2,84.54,436303.0,68.138,68.178,67.3383,67.6102,436303.0
2015-08-25 09:40:00,84.53,84.65,84.19,84.22,298954.0,67.6022,67.6982,67.3303,67.3543,298954.0
2015-08-25 09:50:00,84.22,84.5,84.08,84.3,327476.0,67.3543,67.5782,67.2423,67.4183,327476.0
2015-08-25 10:00:00,84.3,84.39,84.03,84.24,405357.0,67.4183,67.4903,67.2023,67.3703,405357.0
2015-08-25 10:10:00,84.23,84.43,84.11,84.16,166763.0,67.3623,67.5222,67.2663,67.3063,166763.0
2015-08-25 10:20:00,84.16,84.2,83.51,83.62,147585.0,67.3063,67.3383,66.7865,66.8744,147585.0
2015-08-25 10:30:00,83.62,83.69,83.47,83.53,128244.0,66.8744,66.9304,66.7545,66.8025,128244.0
2015-08-25 10:40:00,83.53,83.81,83.3,83.43,92509.0,66.8025,67.0264,66.6185,66.7225,92509.0
2015-08-25 10:50:00,83.46,83.48,83.01,83.27,163352.0,66.7465,66.7625,66.3866,66.5945,163352.0
2015-08-25 11:00:00,83.25,83.47,83.02,83.12,136847.0,66.5785,66.7545,66.3946,66.4746,136847.0
2015-08-25 11:10:00,83.14,83.69,83.13,83.54,202887.0,66.4906,66.9304,66.4826,66.8105,202887.0
2015-08-25 11:20:00,83.55,83.7,83.23,83.28,174048.0,66.8185,66.9384,66.5625,66.6025,174048.0
2015-08-25 11:30:00,83.27,83.33,83.09,83.16,129050.0,66.5945,66.6425,66.4506,66.5066,129050.0
2015-08-25 11:40:00,83.16,83.25,83.08,83.09,130602.0,66.5066,66.5785,66.4426,66.4506,130602.0
2015-08-25 11:50:00,83.1,83.1,82.83,82.83,101682.0,66.4586,66.4586,66.2427,66.2427,101682.0
2015-08-25 12:00:00,82.86,83.09,82.76,83.02,134631.0,66.2666,66.4506,66.1867,66.3946,134631.0
2015-08-25 12:10:00,83.02,83.14,82.88,82.93,111342.0,66.3946,66.4906,66.2826,66.3226,111342.0
2015-08-25 12:20:00,82.92,83.16,82.83,83.08,164575.0,66.3146,66.5066,66.2427,66.4426,164575.0
2015-08-25 12:30:00,83.06,83.31,82.99,82.99,114615.0,66.4266,66.6265,66.3706,66.3706,114615.0
2015-08-25 12:40:00,83.0,83.25,82.92,83.02,224190.0,66.3786,66.5785,66.3146,66.3946,224190.0
2015-08-25 12:50:00,83.02,83.15,82.86,82.91,101117.0,66.3946,66.4986,66.2666,66.3066,101117.0
2015-08-25 13:00:00,82.91,82.96,82.79,82.82,99743.0,66.3066,66.3466,66.2107,66.2347,99743.0
2015-08-25 13:10:00,82.8,82.91,82.76,82.76,155739.0,66.2187,66.3066,66.1867,66.1867,155739.0
2015-08-25 13:20:00,82.76,82.84,82.25,82.32,184020.0,66.1867,66.2506,65.7788,65.8348,184020.0
2015-08-25 13:30:00,82.28,82.49,82.22,82.36,90905.0,65.8028,65.9707,65.7548,65.8668,90905.0
2015-08-25 13:40:00,82.36,82.38,81.97,82.05,168002.0,65.8668,65.8828,65.5549,65.6189,168002.0
2015-08-25 13:50:00,82.07,82.51,81.96,82.31,208622.0,65.6348,65.9867,65.5469,65.8268,208622.0
2015-08-25 14:00:00,82.33,82.42,82.05,82.08,96428.0,65.8428,65.9148,65.6189,65.6428,96428.0
2015-08-25 14:10:00,82.06,82.17,81.99,82.15,149951.0,65.6269,65.7148,65.5709,65.6988,149951.0
2015-08-25 14:20:00,82.14,82.45,82.11,82.23,99730.0,65.6908,65.9388,65.6668,65.7628,99730.0
2015-08-25 14:30:00,82.23,82.48,82.21,82.44,196933.0,65.7628,65.9627,65.7468,65.9308,196933.0
2015-08-25 14:40:00,82.46,82.95,82.45,82.91,111885.0,65.9467,66.3386,65.9388,66.3066,111885.0
2015-08-25 14:50:00,82.93,83.07,82.81,82.83,110774.0,66.3226,66.4346,66.2267,66.2427,110774.0
2015-08-25 15:00:00,82.84,82.99,82.6,82.65,221560.0,66.2506,66.3706,66.0587,66.0987,221560.0
2015-08-25 15:10:00,82.65,82.78,82.34,82.36,163910.0,66.0987,66.2027,65.8508,65.8668,163910.0
2015-08-25 15:20:00,82.36,82.43,82.04,82.16,271253.0,65.8668,65.9228,65.6109,65.7068,271253.0
2015-08-25 15:30:00,82.14,82.23,81.49,81.54,328993.0,65.6908,65.7628,65.171,65.211,328993.0
2015-08-25 15:40:00,81.54,81.84,80.76,80.88,419275.0,65.211,65.4509,64.5872,64.6832,419275.0
2015-08-25 15:50:00,80.91,81.51,80.51,80.57,744585.0,64.7071,65.187,64.3873,64.4352,744585.0
2015-08-26 09:30:00,82.63,83.12,82.1,82.46,328405.0,66.0827,66.4746,65.6588,65.9467,328405.0
2015-08-26 09:40:00,82.46,82.62,82.01,82.61,393460.0,65.9467,66.0747,65.5869,66.0667,393460.0
2015-08-26 09:50:00,82.56,82.64,82.24,82.47,278983.0,66.0267,66.0907,65.7708,65.9547,278983.0
2015-08-26 10:00:00,82.49,82.82,82.25,82.7,228180.0,65.9707,66.2347,65.7788,66.1387,228180.0
2015-08-26 10:10:00,82.69,82.8,81.73,81.89,528242.0,66.1307,66.2187,65.3629,65.4909,528242.0
2015-08-26 10:20:00,81.89,82.56,81.78,82.41,226667.0,65.4909,66.0267,65.4029,65.9068,226667.0
2015-08-26 10:30:00,82.48,82.88,82.34,82.59,214023.0,65.9627,66.2826,65.8508,66.0507,214023.0
2015-08-26 10:40:00,82.63,82.63,82.25,82.41,202077.0,66.0827,66.0827,65.7788,65.9068,202077.0
2015-08-26 10:50:00,82.42,82.78,82.25,82.54,190459.0,65.9148,66.2027,65.7788,66.0107,190459.0
2015-08-26 11:00:00,82.58,82.72,82.4,82.51,249167.0,66.0427,66.1547,65.8988,65.9867,249167.0
2015-08-26 11:10:00,82.5,82.62,82.35,82.62,234324.0,65.9787,66.0747,65.8588,66.0747,234324.0
2015-08-26 11:20:00,82.6,82.65,82.44,82.58,210548.0,66.0587,66.0987,65.9308,66.0427,210548.0
2015-08-26 11:30:00,82.55,82.71,82.02,82.06,213644.0,66.0187,66.1467,65.5949,65.6269,213644.0
2015-08-26 11:40:00,82.05,82.53,82.01,82.44,293484.0,65.6189,66.0027,65.5869,65.9308,293484.0
2015-08-26 11:50:00,82.46,82.63,82.36,82.58,187327.0,65.9467,66.0827,65.8668,66.0427,187327.0
2015-08-26 12:00:00,82.55,82.63,82.31,82.47,261755.0,66.0187,66.0827,65.8268,65.9547,261755.0
2015-08-26 12:10:00,82.5,82.75,82.46,82.7,159969.0,65.9787,66.1787,65.9467,66.1387,159969.0
2015-08-26 12:20:00,82.7,82.76,82.17,82.3,152078.0,66.1387,66.1867,65.7148,65.8188,152078.0
2015-08-26 12:30:00,82.29,82.37,82.0,82.01,326859.0,65.8108,65.8748,65.5789,65.5869,326859.0
2015-08-26 12:40:00,82.03,82.13,81.92,82.11,257184.0,65.6029,65.6828,65.5149,65.6668,257184.0
2015-08-26 12:50:00,82.11,82.5,82.04,82.45,217748.0,65.6668,65.9787,65.6109,65.9388,217748.0
2015-08-26 13:00:00,82.46,82.5,81.96,82.05,199185.0,65.9467,65.9787,65.5469,65.6189,199185.0
2015-08-26 13:10:00,82.05,82.2,81.95,82.01,203060.0,65.6189,65.7388,65.5389,65.5869,203060.0
2015-08-26 13:20:00,82.0,82.43,82.0,82.39,233706.0,65.5789,65.9228,65.5789,65.8908,233706.0
2015-08-26 13:30:00,82.38,82.83,82.3,82.75,242773.0,65.8828,66.2427,65.8188,66.1787,242773.0
2015-08-26 13:40:00,82.75,82.82,82.58,82.66,135319.0,66.1787,66.2347,66.0427,66.1067,135319.0
2015-08-26 13:50:00,82.64,82.82,82.6,82.82,103031.0,66.0907,66.2347,66.0587,66.2347,103031.0
2015-08-26 14:00:00,82.82,82.82,82.5,82.59,155584.0,66.2347,66.2347,65.9787,66.0507,155584.0
2015-08-26 14:10:00,82.61,82.69,82.08,82.14,306270.0,66.0667,66.1307,65.6428,65.6908,306270.0
2015-08-26 14:20:00,82.15,82.63,82.14,82.55,225852.0,65.6988,66.0827,65.6908,66.0187,225852.0
2015-08-26 14:30:00,82.54,82.64,82.45,82.56,346432.0,66.0107,66.0907,65.9388,66.0267,346432.0
2015-08-26 14:40:00,82.57,83.11,82.56,82.84,517617.0,66.0347,66.4666,66.0267,66.2506,517617.0
2015-08-26 14:50:00,82.84,83.02,82.74,82.87,274943.0,66.2506,66.3946,66.1707,66.2746,274943.0
2015-08-26 15:00:00,82.85,83.37,82.77,83.28,328701.0,66.2586,66.6745,66.1947,66.6025,328701.0
2015-08-26 15:10:00,83.27,83.92,83.24,83.85,353960.0,66.5945,67.1144,66.5705,67.0584,353960.0
2015-08-26 15:20:00,83.84,83.96,83.4,83.5,301412.0,67.0504,67.1464,66.6985,66.7785,301412.0
2015-08-26 15:30:00,83.52,83.96,83.5,83.73,334391.0,66.7945,67.1464,66.7785,66.9624,334391.0
2015-08-26 15:40:00,83.73,84.31,83.65,83.89,402543.0,66.9624,67.4263,66.8984,67.0904,402543.0
2015-08-26 15:50:00,83.89,84.18,83.88,84.1,695592.0,67.0904,67.3223,67.0824,67.2583,695592.0
2015-08-27 09:30:00,84.35,84.88,84.15,84.72,246964.0,67.8883,68.3148,67.7273,68.1861,246964.0
2015-08-27 09:40:00,84.65,85.17,84.65,84.85,228318.0,68.1297,68.5482,68.1297,68.2907,228318.0
2015-08-27 09:50:00,84.85,84.97,84.34,84.38,226077.0,68.2907,68.3873,67.8802,67.9124,226077.0
2015-08-27 10:00:00,84.39,84.51,84.14,84.46,127891.0,67.9205,68.0171,67.7193,67.9768,127891.0
2015-08-27 10:10:00,84.46,84.52,84.31,84.46,169874.0,67.9768,68.0251,67.8561,67.9768,169874.0
2015-08-27 10:20:00,84.45,84.48,84.25,84.29,142539.0,67.9688,67.9929,67.8078,67.84,142539.0
2015-08-27 10:30:00,84.28,84.46,84.22,84.38,223839.0,67.8319,67.9768,67.7837,67.9124,223839.0
2015-08-27 10:40:00,84.39,84.53,84.28,84.49,403372.0,67.9205,68.0332,67.8319,68.001,403372.0
2015-08-27 10:50:00,84.48,84.84,84.42,84.73,377568.0,67.9929,68.2827,67.9446,68.1941,377568.0
2015-08-27 11:00:00,84.73,84.99,84.71,84.85,300506.0,68.1941,68.4034,68.178,68.2907,300506.0
2015-08-27 11:10:00,84.85,84.87,84.55,84.72,189339.0,68.2907,68.3068,68.0492,68.1861,189339.0
2015-08-27 11:20:00,84.71,84.8,84.54,84.63,378371.0,68.178,68.2505,68.0412,68.1136,378371.0
2015-08-27 11:30:00,84.63,85.3,84.51,84.64,297613.0,68.1136,68.6529,68.0171,68.1217,297613.0
2015-08-27 11:40:00,84.64,84.82,84.6,84.8,173630.0,68.1217,68.2666,68.0895,68.2505,173630.0
2015-08-27 11:50:00,84.79,84.79,84.45,84.49,323165.0,68.2424,68.2424,67.9688,68.001,323165.0
2015-08-27 12:00:00,84.5,84.71,84.47,84.6,355911.0,68.009,68.178,67.9849,68.0895,355911.0
2015-08-27 12:10:00,84.62,84.76,84.39,84.45,279618.0,68.1056,68.2183,67.9205,67.9688,279618.0
2015-08-27 12:20:00,84.46,84.74,84.41,84.71,121793.0,67.9768,68.2022,67.9366,68.178,121793.0
2015-08-27 12:30:00,84.7,84.73,84.59,84.65,244721.0,68.17,68.1941,68.0814,68.1297,244721.0
2015-08-27 12:40:00,84.65,84.67,84.57,84.64,203983.0,68.1297,68.1458,68.0653,68.1217,203983.0
2015-08-27 12:50:00,84.64,84.84,84.63,84.8,186345.0,68.1217,68.2827,68.1136,68.2505,186345.0
2015-08-27 13:00:00,84.82,85.06,84.82,85.04,177428.0,68.2666,68.4597,68.2666,68.4436,177428.0
2015-08-27 13:10:00,85.04,85.04,84.91,84.99,247070.0,68.4436,68.4436,68.339,68.4034,247070.0
2015-08-27 13:20:00,84.99,85.18,84.94,85.16,105386.0,68.4034,68.5563,68.3631,68.5402,105386.0
2015-08-27 13:30:00,85.17,85.3,85.11,85.27,112776.0,68.5482,68.6529,68.5,68.6287,112776.0
2015-08-27 13:40:00,85.28,85.47,85.27,85.39,112673.0,68.6368,68.7897,68.6287,68.7253,112673.0
2015-08-27 13:50:00,85.39,85.75,85.36,85.74,123776.0,68.7253,69.0151,68.7012,69.007,123776.0
2015-08-27 14:00:00,85.75,85.82,85.62,85.8,150873.0,69.0151,69.0714,68.9104,69.0553,150873.0
2015-08-27 14:10:00,85.8,85.87,85.43,85.48,143604.0,69.0553,69.1116,68.7575,68.7977,143604.0
2015-08-27 14:20:00,85.48,85.57,85.08,85.26,101216.0,68.7977,68.8702,68.4758,68.6207,101216.0
2015-08-27 14:30:00,85.26,85.47,85.22,85.44,182596.0,68.6207,68.7897,68.5885,68.7656,182596.0
2015-08-27 14:40:00,85.44,85.48,85.13,85.17,313113.0,68.7656,68.7977,68.5161,68.5482,313113.0
2015-08-27 14:50:00,85.17,85.41,84.72,84.78,257330.0,68.5482,68.7414,68.1861,68.2344,257330.0
2015-08-27 15:00:00,84.77,85.06,84.36,85.06,323983.0,68.2263,68.4597,67.8963,68.4597,323983.0
2015-08-27 15:10:00,85.06,85.3,84.77,85.28,259208.0,68.4597,68.6529,68.2263,68.6368,259208.0
2015-08-27 15:20:00,85.28,85.68,84.99,85.65,271785.0,68.6368,68.9587,68.4034,68.9346,271785.0
2015-08-27 15:30:00,85.67,85.77,85.39,85.55,318130.0,68.9507,69.0312,68.7253,68.8541,318130.0
2015-08-27 15:40:00,85.53,86.2,85.47,86.13,314363.0,68.838,69.3772,68.7897,69.3209,314363.0
2015-08-27 15:50:00,86.11,86.33,85.96,86.28,509837.0,69.3048,69.4819,69.1841,69.4416,509837.0
2015-08-28 09:30:00,86.1,86.97,86.0,86.74,245492.0,69.2968,69.997,69.2163,69.8118,245492.0
2015-08-28 09:40:00,86.77,86.92,86.01,86.05,134893.0,69.836,69.9567,69.2243,69.2565,134893.0
2015-08-28 09:50:00,86.04,86.38,86.01,86.36,116895.0,69.2485,69.5221,69.2243,69.506,116895.0
2015-08-28 10:00:00,86.36,86.43,86.13,86.21,82988.0,69.506,69.5623,69.3209,69.3853,82988.0
2015-08-28 10:10:00,86.24,86.67,86.19,86.63,93192.0,69.4094,69.7555,69.3692,69.7233,93192.0
2015-08-28 10:20:00,86.63,86.84,86.38,86.66,70011.0,69.7233,69.8923,69.5221,69.7475,70011.0
2015-08-28 10:30:00,86.68,86.82,86.34,86.46,119386.0,69.7636,69.8762,69.4899,69.5865,119386.0
2015-08-28 10:40:00,86.45,86.47,86.28,86.35,109576.0,69.5784,69.5945,69.4416,69.498,109576.0
2015-08-28 10:50:00,86.37,86.49,86.3,86.32,108054.0,69.5141,69.6106,69.4577,69.4738,108054.0
2015-08-28 11:00:00,86.34,86.68,86.31,86.56,95705.0,69.4899,69.7636,69.4658,69.667,95705.0
2015-08-28 11:10:00,86.57,86.77,86.53,86.7,102481.0,69.675,69.836,69.6428,69.7797,102481.0
2015-08-28 11:20:00,86.7,86.99,86.68,86.94,107001.0,69.7797,70.0131,69.7636,69.9728,107001.0
2015-08-28 11:30:00,86.94,87.19,86.84,87.0,113720.0,69.9728,70.174,69.8923,70.0211,113720.0
2015-08-28 11:40:00,87.02,87.02,86.77,86.84,103455.0,70.0372,70.0372,69.836,69.8923,103455.0
2015-08-28 11:50:00,86.85,86.95,86.66,86.75,81467.0,69.9004,69.9809,69.7475,69.8199,81467.0
2015-08-28 12:00:00,86.77,86.95,86.7,86.76,100041.0,69.836,69.9809,69.7797,69.8279,100041.0
2015-08-28 12:10:00,86.76,86.92,86.68,86.78,85452.0,69.8279,69.9567,69.7636,69.844,85452.0
2015-08-28 12:20:00,86.79,86.91,86.69,86.9,84420.0,69.8521,69.9487,69.7716,69.9406,84420.0
2015-08-28 12:30:00,86.9,86.97,86.78,86.86,67701.0,69.9406,69.997,69.844,69.9084,67701.0
2015-08-28 12:40:00,86.85,87.01,86.74,86.92,67844.0,69.9004,70.0292,69.8118,69.9567,67844.0
2015-08-28 12:50:00,86.91,86.93,86.65,86.68,75609.0,69.9487,69.9648,69.7394,69.7636,75609.0
2015-08-28 13:00:00,86.67,86.71,86.56,86.59,92012.0,69.7555,69.7877,69.667,69.6911,92012.0
2015-08-28 13:10:00,86.6,86.68,86.49,86.55,86867.0,69.6992,69.7636,69.6106,69.6589,86867.0
2015-08-28 13:20:00,86.55,86.57,86.19,86.21,81207.0,69.6589,69.675,69.3692,69.3853,81207.0
2015-08-28 13:30:00,86.21,86.43,86.2,86.21,126414.0,69.3853,69.5623,69.3772,69.3853,126414.0
2015-08-28 13:40:00,86.21,86.4,86.17,86.36,78405.0,69.3853,69.5382,69.3531,69.506,78405.0
2015-08-28 13:50:00,86.37,86.54,86.31,86.31,89447.0,69.5141,69.6509,69.4658,69.4658,89447.0
2015-08-28 14:00:00,86.31,86.57,86.31,86.45,71978.0,69.4658,69.675,69.4658,69.5784,71978.0
2015-08-28 14:10:00,86.44,86.5,86.36,86.41,70736.0,69.5704,69.6187,69.506,69.5463,70736.0
2015-08-28 14:20:00,86.42,86.55,86.36,86.5,95798.0,69.5543,69.6589,69.506,69.6187,95798.0
2015-08-28 14:30:00,86.5,86.57,86.26,86.36,91936.0,69.6187,69.675,69.4255,69.506,91936.0
2015-08-28 14:40:00,86.37,86.68,86.31,86.65,98621.0,69.5141,69.7636,69.4658,69.7394,98621.0
2015-08-28 14:50:00,86.67,86.79,86.57,86.76,111299.0,69.7555,69.8521,69.675,69.8279,111299.0
2015-08-28 15:00:00,86.76,86.78,86.53,86.54,144475.0,69.8279,69.844,69.6428,69.6509,144475.0
2015-08-28 15:10:00,86.53,86.55,86.41,86.49,171209.0,69.6428,69.6589,69.5463,69.6106,171209.0
2015-08-28 15:20:00,86.49,86.57,86.42,86.5,220587.0,69.6106,69.675,69.5543,69.6187,220587.0
2015-08-28 15:30:00,86.49,86.52,86.32,86.42,229947.0,69.6106,69.6348,69.4738,69.5543,229947.0
2015-08-28 15:40:00,86.42,86.55,86.29,86.46,229552.0,69.5543,69.6589,69.4497,69.5865,229552.0
2015-08-28 15:50:00,86.48,86.92,86.48,86.86,448295.0,69.6026,69.9567,69.6026,69.9084,448295.0
2015-08-31 09:30:00,86.9,87.08,86.16,86.2,217024.0,69.9406,70.0855,69.345,69.3772,217024.0
2015-08-31 09:40:00,86.22,86.28,85.82,85.83,91635.0,69.3933,69.4416,69.0714,69.0794,91635.0
2015-08-31 09:50:00,85.83,86.27,85.82,86.05,85535.0,69.0794,69.4336,69.0714,69.2565,85535.0
2015-08-31 10:00:00,86.02,86.07,85.78,86.01,72500.0,69.2324,69.2726,69.0392,69.2243,72500.0
2015-08-31 10:10:00,86.0,86.22,85.94,86.01,61090.0,69.2163,69.3933,69.168,69.2243,61090.0
2015-08-31 10:20:00,86.01,86.28,85.97,86.26,78199.0,69.2243,69.4416,69.1921,69.4255,78199.0
2015-08-31 10:30:00,86.25,86.29,86.14,86.28,82364.0,69.4175,69.4497,69.3289,69.4416,82364.0
2015-08-31 10:40:00,86.29,86.32,86.09,86.12,86259.0,69.4497,69.4738,69.2887,69.3128,86259.0
2015-08-31 10:50:00,86.11,86.21,86.04,86.11,160147.0,69.3048,69.3853,69.2485,69.3048,160147.0
2015-08-31 11:00:00,86.11,86.14,85.97,86.04,126867.0,69.3048,69.3289,69.1921,69.2485,126867.0
2015-08-31 11:10:00,86.03,86.25,85.99,86.14,102521.0,69.2404,69.4175,69.2082,69.3289,102521.0
2015-08-31 11:20:00,86.15,86.29,86.05,86.29,81414.0,69.337,69.4497,69.2565,69.4497,81414.0
2015-08-31 11:30:00,86.28,86.3,86.06,86.26,82669.0,69.4416,69.4577,69.2646,69.4255,82669.0
2015-08-31 11:40:00,86.29,86.62,86.27,86.56,115769.0,69.4497,69.7153,69.4336,69.667,115769.0
2015-08-31 11:50:00,86.58,86.61,86.42,86.48,130190.0,69.6831,69.7072,69.5543,69.6026,130190.0
2015-08-31 12:00:00,86.49,86.63,86.48,86.52,66587.0,69.6106,69.7233,69.6026,69.6348,66587.0
2015-08-31 12:10:00,86.52,86.62,86.46,86.6,93260.0,69.6348,69.7153,69.5865,69.6992,93260.0
2015-08-31 12:20:00,86.6,86.61,86.47,86.5,92452.0,69.6992,69.7072,69.5945,69.6187,92452.0
2015-08-31 12:30:00,86.51,86.52,86.39,86.46,80372.0,69.6267,69.6348,69.5302,69.5865,80372.0
2015-08-31 12:40:00,86.44,86.49,86.4,86.44,66453.0,69.5704,69.6106,69.5382,69.5704,66453.0
2015-08-31 12:50:00,86.44,86.45,86.29,86.29,98802.0,69.5704,69.5784,69.4497,69.4497,98802.0
2015-08-31 13:00:00,86.32,86.36,86.25,86.35,80733.0,69.4738,69.506,69.4175,69.498,80733.0
2015-08-31 13:10:00,86.35,86.46,86.29,86.37,73250.0,69.498,69.5865,69.4497,69.5141,73250.0
2015-08-31 13:20:00,86.37,86.38,86.25,86.31,95217.0,69.5141,69.5221,69.4175,69.4658,95217.0
2015-08-31 13:30:00,86.31,86.33,86.2,86.33,88072.0,69.4658,69.4819,69.3772,69.4819,88072.0
2015-08-31 13:40:00,86.33,86.37,86.13,86.13,78576.0,69.4819,69.5141,69.3209,69.3209,78576.0
2015-08-31 13:50:00,86.12,86.31,86.1,86.19,67564.0,69.3128,69.4658,69.2968,69.3692,67564.0
2015-08-31 14:00:00,86.22,86.31,86.11,86.15,51822.0,69.3933,69.4658,69.3048,69.337,51822.0
2015-08-31 14:10:00,86.15,86.23,86.04,86.09,109139.0,69.337,69.4014,69.2485,69.2887,109139.0
2015-08-31 14:20:00,86.09,86.27,86.09,86.2,71415.0,69.2887,69.4336,69.2887,69.3772,71415.0
2015-08-31 14:30:00,86.21,86.37,86.13,86.14,92048.0,69.3853,69.5141,69.3209,69.3289,92048.0
2015-08-31 14:40:00,86.15,86.19,86.08,86.09,85559.0,69.337,69.3692,69.2807,69.2887,85559.0
2015-08-31 14:50:00,86.08,86.1,86.01,86.07,102500.0,69.2807,69.2968,69.2243,69.2726,102500.0
2015-08-31 15:00:00,86.06,86.29,86.05,86.25,78570.0,69.2646,69.4497,69.2565,69.4175,78570.0
2015-08-31 15:10:00,86.26,86.34,86.07,86.12,91448.0,69.4255,69.4899,69.2726,69.3128,91448.0
2015-08-31 15:20:00,86.11,86.17,86.04,86.07,98100.0,69.3048,69.3531,69.2485,69.2726,98100.0
2015-08-31 15:30:00,86.07,86.32,86.06,86.13,169933.0,69.2726,69.4738,69.2646,69.3209,169933.0
2015-08-31 15:40:00,86.12,86.3,86.04,86.06,181654.0,69.3128,69.4577,69.2485,69.2646,181654.0
2015-08-31 15:50:00,86.06,86.14,85.73,85.74,492625.0,69.2646,69.3289,68.999,69.007,492625.0
2015-09-01 09:30:00,83.63,84.22,83.57,84.07,286877.0,67.3088,67.7837,67.2605,67.6629,286877.0
2015-09-01 09:40:00,84.04,84.5,83.68,84.06,156859.0,67.6388,68.009,67.349,67.6549,156859.0
2015-09-01 09:50:00,84.06,84.2,83.89,84.09,186561.0,67.6549,67.7676,67.5181,67.679,186561.0
2015-09-01 10:00:00,84.1,84.1,83.6,83.82,224401.0,67.6871,67.6871,67.2846,67.4617,224401.0
2015-09-01 10:10:00,83.79,84.34,83.75,84.28,164243.0,67.4376,67.8802,67.4054,67.8319,164243.0
2015-09-01 10:20:00,84.29,84.5,84.24,84.34,188255.0,67.84,68.009,67.7997,67.8802,188255.0
2015-09-01 10:30:00,84.33,84.49,84.08,84.29,234278.0,67.8722,68.001,67.671,67.84,234278.0
2015-09-01 10:40:00,84.28,84.28,83.91,84.01,109785.0,67.8319,67.8319,67.5341,67.6146,109785.0
2015-09-01 10:50:00,84.01,84.07,83.82,84.01,117142.0,67.6146,67.6629,67.4617,67.6146,117142.0
2015-09-01 11:00:00,84.02,84.17,83.86,84.15,141270.0,67.6227,67.7434,67.4939,67.7273,141270.0
2015-09-01 11:10:00,84.15,84.32,84.1,84.23,101878.0,67.7273,67.8641,67.6871,67.7917,101878.0
2015-09-01 11:20:00,84.18,84.3,84.0,84.03,79723.0,67.7515,67.848,67.6066,67.6307,79723.0
2015-09-01 11:30:00,84.01,84.12,83.89,84.0,97583.0,67.6146,67.7032,67.5181,67.6066,97583.0
2015-09-01 11:40:00,83.99,84.09,83.92,84.04,65665.0,67.5985,67.679,67.5422,67.6388,65665.0
2015-09-01 11:50:00,84.05,84.23,83.98,84.1,80105.0,67.6468,67.7917,67.5905,67.6871,80105.0
2015-09-01 12:00:00,84.11,84.25,84.0,84.06,87187.0,67.6951,67.8078,67.6066,67.6549,87187.0
2015-09-01 12:10:00,84.06,84.32,84.02,84.28,75028.0,67.6549,67.8641,67.6227,67.8319,75028.0
2015-09-01 12:20:00,84.27,84.31,83.94,83.94,58795.0,67.8239,67.8561,67.5583,67.5583,58795.0
2015-09-01 12:30:00,83.91,84.06,83.86,84.06,86004.0,67.5341,67.6549,67.4939,67.6549,86004.0
2015-09-01 12:40:00,84.07,84.11,83.75,83.78,80153.0,67.6629,67.6951,67.4054,67.4295,80153.0
2015-09-01 12:50:00,83.75,83.91,83.71,83.82,82376.0,67.4054,67.5341,67.3732,67.4617,82376.0
2015-09-01 13:00:00,83.81,84.26,83.79,83.89,65085.0,67.4537,67.8158,67.4376,67.5181,65085.0
2015-09-01 13:10:00,83.87,84.05,83.79,83.88,72872.0,67.502,67.6468,67.4376,67.51,72872.0
2015-09-01 13:20:00,83.88,84.26,83.88,84.21,51087.0,67.51,67.8158,67.51,67.7756,51087.0
2015-09-01 13:30:00,84.21,84.29,83.99,84.04,78647.0,67.7756,67.84,67.5985,67.6388,78647.0
2015-09-01 13:40:00,84.05,84.29,83.99,84.15,59746.0,67.6468,67.84,67.5985,67.7273,59746.0
2015-09-01 13:50:00,84.16,84.3,84.16,84.26,60596.0,67.7354,67.848,67.7354,67.8158,60596.0
2015-09-01 14:00:00,84.25,84.25,84.09,84.15,60464.0,67.8078,67.8078,67.679,67.7273,60464.0
2015-09-01 14:10:00,84.13,84.15,83.96,83.97,69914.0,67.7112,67.7273,67.5744,67.5824,69914.0
2015-09-01 14:20:00,83.95,84.17,83.92,84.0,93807.0,67.5663,67.7434,67.5422,67.6066,93807.0
2015-09-01 14:30:00,83.99,84.29,83.95,84.28,107694.0,67.5985,67.84,67.5663,67.8319,107694.0
2015-09-01 14:40:00,84.29,84.31,83.96,84.02,86657.0,67.84,67.8561,67.5744,67.6227,86657.0
2015-09-01 14:50:00,84.01,84.18,83.87,83.89,87466.0,67.6146,67.7515,67.502,67.5181,87466.0
2015-09-01 15:00:00,83.85,83.98,83.7,83.86,105478.0,67.4859,67.5905,67.3651,67.4939,105478.0
2015-09-01 15:10:00,83.86,84.0,83.77,83.78,125969.0,67.4939,67.6066,67.4215,67.4295,125969.0
2015-09-01 15:20:00,83.79,83.93,83.57,83.6,118617.0,67.4376,67.5502,67.2605,67.2846,118617.0
2015-09-01 15:30:00,83.6,83.65,83.36,83.42,139821.0,67.2846,67.3249,67.0915,67.1398,139821.0
2015-09-01 15:40:00,83.41,83.47,83.0,83.31,221073.0,67.1317,67.18,66.8017,67.0512,221073.0
2015-09-01 15:50:00,83.32,83.69,83.25,83.4,331930.0,67.0593,67.3571,67.003,67.1237,331930.0
2015-09-02 09:30:00,84.36,84.5,83.35,83.57,316640.0,67.8963,68.009,67.0834,67.2605,316640.0
2015-09-02 09:40:00,83.57,83.77,83.16,83.36,250965.0,67.2605,67.4215,66.9305,67.0915,250965.0
2015-09-02 09:50:00,83.34,83.8,83.29,83.29,256755.0,67.0754,67.4456,67.0351,67.0351,256755.0
2015-09-02 10:00:00,83.31,83.75,83.28,83.59,102965.0,67.0512,67.4054,67.0271,67.2766,102965.0
2015-09-02 10:10:00,83.58,83.75,83.4,83.47,165655.0,67.2686,67.4054,67.1237,67.18,165655.0
2015-09-02 10:20:00,83.47,83.73,83.44,83.58,190009.0,67.18,67.3893,67.1559,67.2686,190009.0
2015-09-02 10:30:00,83.56,83.71,83.48,83.56,155878.0,67.2525,67.3732,67.1881,67.2525,155878.0
2015-09-02 10:40:00,83.57,83.68,83.5,83.52,136768.0,67.2605,67.349,67.2042,67.2203,136768.0
2015-09-02 10:50:00,83.53,83.67,83.37,83.64,160104.0,67.2283,67.341,67.0995,67.3168,160104.0
2015-09-02 11:00:00,83.65,83.82,83.64,83.76,116457.0,67.3249,67.4617,67.3168,67.4134,116457.0
2015-09-02 11:10:00,83.75,83.93,83.66,83.87,125639.0,67.4054,67.5502,67.3329,67.502,125639.0
2015-09-02 11:20:00,83.87,84.05,83.83,83.91,102319.0,67.502,67.6468,67.4698,67.5341,102319.0
2015-09-02 11:30:00,83.92,83.99,83.61,83.64,74135.0,67.5422,67.5985,67.2927,67.3168,74135.0
2015-09-02 11:40:00,83.62,83.77,83.56,83.68,104192.0,67.3007,67.4215,67.2525,67.349,104192.0
2015-09-02 11:50:00,83.65,83.71,83.52,83.6,220590.0,67.3249,67.3732,67.2203,67.2846,220590.0
2015-09-02 12:00:00,83.6,83.72,83.58,83.63,93111.0,67.2846,67.3812,67.2686,67.3088,93111.0
2015-09-02 12:10:00,83.64,83.74,83.57,83.64,79457.0,67.3168,67.3973,67.2605,67.3168,79457.0
2015-09-02 12:20:00,83.65,83.74,83.61,83.72,65925.0,67.3249,67.3973,67.2927,67.3812,65925.0
2015-09-02 12:30:00,83.72,83.84,83.68,83.83,64762.0,67.3812,67.4778,67.349,67.4698,64762.0
2015-09-02 12:40:00,83.84,83.97,83.78,83.93,58574.0,67.4778,67.5824,67.4295,67.5502,58574.0
2015-09-02 12:50:00,83.93,83.98,83.8,83.95,52398.0,67.5502,67.5905,67.4456,67.5663,52398.0
2015-09-02 13:00:00,83.95,83.98,83.81,83.83,44854.0,67.5663,67.5905,67.4537,67.4698,44854.0
2015-09-02 13:10:00,83.83,83.97,83.83,83.84,49539.0,67.4698,67.5824,67.4698,67.4778,49539.0
2015-09-02 13:20:00,83.85,84.05,83.82,84.02,103847.0,67.4859,67.6468,67.4617,67.6227,103847.0
2015-09-02 13:30:00,84.02,84.08,83.97,84.03,100378.0,67.6227,67.671,67.5824,67.6307,100378.0
2015-09-02 13:40:00,84.04,84.24,84.03,84.2,67508.0,67.6388,67.7997,67.6307,67.7676,67508.0
2015-09-02 13:50:00,84.2,84.23,84.05,84.1,158922.0,67.7676,67.7917,67.6468,67.6871,158922.0
2015-09-02 14:00:00,84.12,84.36,84.08,84.3,154567.0,67.7032,67.8963,67.671,67.848,154567.0
2015-09-02 14:10:00,84.3,84.53,84.3,84.45,138590.0,67.848,68.0332,67.848,67.9688,138590.0
2015-09-02 14:20:00,84.45,84.62,84.4,84.6,157571.0,67.9688,68.1056,67.9285,68.0895,157571.0
2015-09-02 14:30:00,84.62,84.79,84.54,84.59,190321.0,68.1056,68.2424,68.0412,68.0814,190321.0
2015-09-02 14:40:00,84.59,84.62,84.35,84.49,155495.0,68.0814,68.1056,67.8883,68.001,155495.0
2015-09-02 14:50:00,84.48,84.67,84.47,84.6,110716.0,67.9929,68.1458,67.9849,68.0895,110716.0
2015-09-02 15:00:00,84.6,84.74,84.56,84.61,223589.0,68.0895,68.2022,68.0573,68.0975,223589.0
2015-09-02 15:10:00,84.62,84.76,84.57,84.61,456953.0,68.1056,68.2183,68.0653,68.0975,456953.0
2015-09-02 15:20:00,84.61,84.71,84.53,84.62,172983.0,68.0975,68.178,68.0332,68.1056,172983.0
2015-09-02 15:30:00,84.62,84.9,84.56,84.8,182791.0,68.1056,68.3309,68.0573,68.2505,182791.0
2015-09-02 15:40:00,84.78,84.78,84.6,84.61,171480.0,68.2344,68.2344,68.0895,68.0975,171480.0
2015-09-02 15:50:00,84.62,85.12,84.62,85.12,463755.0,68.1056,68.508,68.1056,68.508,463755.0
2015-09-03 09:30:00,85.94,86.37,85.71,86.03,334624.0,69.168,69.5141,68.9829,69.2404,334624.0
2015-09-03 09:40:00,86.05,86.13,85.87,85.96,98312.0,69.2565,69.3209,69.1116,69.1841,98312.0
2015-09-03 09:50:00,85.95,86.05,85.86,85.98,106168.0,69.176,69.2565,69.1036,69.2002,106168.0
2015-09-03 10:00:00,85.98,86.03,85.79,85.99,128509.0,69.2002,69.2404,69.0472,69.2082,128509.0
2015-09-03 10:10:00,85.99,86.23,85.83,86.21,163916.0,69.2082,69.4014,69.0794,69.3853,163916.0
2015-09-03 10:20:00,86.22,86.34,86.2,86.24,137647.0,69.3933,69.4899,69.3772,69.4094,137647.0
2015-09-03 10:30:00,86.25,86.28,86.02,86.04,152952.0,69.4175,69.4416,69.2324,69.2485,152952.0
2015-09-03 10:40:00,86.06,86.16,86.02,86.1,85394.0,69.2646,69.345,69.2324,69.2968,85394.0
2015-09-03 10:50:00,86.09,86.36,86.07,86.16,167880.0,69.2887,69.506,69.2726,69.345,167880.0
2015-09-03 11:00:00,86.17,86.2,86.0,86.05,117144.0,69.3531,69.3772,69.2163,69.2565,117144.0
2015-09-03 11:10:00,86.04,86.12,85.98,86.07,144450.0,69.2485,69.3128,69.2002,69.2726,144450.0
2015-09-03 11:20:00,86.08,86.1,85.89,85.94,136328.0,69.2807,69.2968,69.1277,69.168,136328.0
2015-09-03 11:30:00,85.96,85.97,85.76,85.85,126682.0,69.1841,69.1921,69.0231,69.0955,126682.0
2015-09-03 11:40:00,85.85,85.97,85.84,85.91,61681.0,69.0955,69.1921,69.0875,69.1438,61681.0
2015-09-03 11:50:00,85.9,85.91,85.77,85.85,73612.0,69.1358,69.1438,69.0312,69.0955,73612.0
2015-09-03 12:00:00,85.84,85.89,85.76,85.79,118090.0,69.0875,69.1277,69.0231,69.0472,118090.0
2015-09-03 12:10:00,85.8,85.92,85.74,85.88,92058.0,69.0553,69.1519,69.007,69.1197,92058.0
2015-09-03 12:20:00,85.89,85.99,85.85,85.88,66518.0,69.1277,69.2082,69.0955,69.1197,66518.0
2015-09-03 12:30:00,85.89,85.91,85.74,85.77,96341.0,69.1277,69.1438,69.007,69.0312,96341.0
2015-09-03 12:40:00,85.77,85.93,85.69,85.92,137369.0,69.0312,69.1599,68.9668,69.1519,137369.0
2015-09-03 12:50:00,85.91,85.96,85.85,85.92,87261.0,69.1438,69.1841,69.0955,69.1519,87261.0
2015-09-03 13:00:00,85.91,85.92,85.68,85.73,200305.0,69.1438,69.1519,68.9587,68.999,200305.0
2015-09-03 13:10:00,85.71,85.82,85.59,85.82,68579.0,68.9829,69.0714,68.8863,69.0714,68579.0
2015-09-03 13:20:00,85.84,85.87,85.6,85.83,103219.0,69.0875,69.1116,68.8943,69.0794,103219.0
2015-09-03 13:30:00,85.84,85.9,85.73,85.74,80468.0,69.0875,69.1358,68.999,69.007,80468.0
2015-09-03 13:40:00,85.75,85.88,85.68,85.88,118394.0,69.0151,69.1197,68.9587,69.1197,118394.0
2015-09-03 13:50:00,85.88,85.88,85.7,85.74,138252.0,69.1197,69.1197,68.9748,69.007,138252.0
2015-09-03 14:00:00,85.73,85.87,85.66,85.69,130759.0,68.999,69.1116,68.9426,68.9668,130759.0
2015-09-03 14:10:00,85.7,85.84,85.68,85.75,89169.0,68.9748,69.0875,68.9587,69.0151,89169.0
2015-09-03 14:20:00,85.73,85.85,85.69,85.84,104117.0,68.999,69.0955,68.9668,69.0875,104117.0
2015-09-03 14:30:00,85.84,85.99,85.78,85.98,93784.0,69.0875,69.2082,69.0392,69.2002,93784.0
2015-09-03 14:40:00,85.99,86.11,85.94,85.99,106996.0,69.2082,69.3048,69.168,69.2082,106996.0
2015-09-03 14:50:00,85.98,86.04,85.85,85.98,105716.0,69.2002,69.2485,69.0955,69.2002,105716.0
2015-09-03 15:00:00,85.99,86.04,85.86,85.91,156262.0,69.2082,69.2485,69.1036,69.1438,156262.0
2015-09-03 15:10:00,85.9,85.99,85.77,85.8,119051.0,69.1358,69.2082,69.0312,69.0553,119051.0
2015-09-03 15:20:00,85.81,85.86,85.67,85.73,134419.0,69.0633,69.1036,68.9507,68.999,134419.0
2015-09-03 15:30:00,85.72,85.78,85.51,85.65,251004.0,68.9909,69.0392,68.8219,68.9346,251004.0
2015-09-03 15:40:00,85.62,85.87,85.49,85.74,262360.0,68.9104,69.1116,68.8058,69.007,262360.0
2015-09-03 15:50:00,85.73,85.96,85.69,85.7,304356.0,68.999,69.1841,68.9668,68.9748,304356.0
2015-09-04 09:30:00,85.0,85.26,84.5,85.04,282885.0,68.4114,68.6207,68.009,68.4436,282885.0
2015-09-04 09:40:00,85.04,85.14,84.93,85.09,148835.0,68.4436,68.5241,68.3551,68.4839,148835.0
2015-09-04 09:50:00,85.05,85.05,84.7,84.87,141657.0,68.4517,68.4517,68.17,68.3068,141657.0
2015-09-04 10:00:00,84.87,85.06,84.75,85.05,144468.0,68.3068,68.4597,68.2102,68.4517,144468.0
2015-09-04 10:10:00,85.06,85.14,84.93,85.01,149545.0,68.4597,68.5241,68.3551,68.4195,149545.0
2015-09-04 10:20:00,85.03,85.51,84.99,85.47,101633.0,68.4356,68.8219,68.4034,68.7897,101633.0
2015-09-04 10:30:00,85.47,85.67,85.46,85.59,122426.0,68.7897,68.9507,68.7817,68.8863,122426.0
2015-09-04 10:40:00,85.59,85.73,85.58,85.68,147956.0,68.8863,68.999,68.8782,68.9587,147956.0
2015-09-04 10:50:00,85.65,85.75,85.53,85.54,87133.0,68.9346,69.0151,68.838,68.846,87133.0
2015-09-04 11:00:00,85.55,85.73,85.41,85.41,57785.0,68.8541,68.999,68.7414,68.7414,57785.0
2015-09-04 11:10:00,85.4,85.54,85.34,85.53,47197.0,68.7334,68.846,68.6851,68.838,47197.0
2015-09-04 11:20:00,85.51,85.59,85.45,85.51,94794.0,68.8219,68.8863,68.7736,68.8219,94794.0
2015-09-04 11:30:00,85.5,85.51,85.24,85.29,81567.0,68.8138,68.8219,68.6046,68.6448,81567.0
2015-09-04 11:40:00,85.27,85.5,85.26,85.5,52606.0,68.6287,68.8138,68.6207,68.8138,52606.0
2015-09-04 11:50:00,85.51,85.53,85.37,85.42,81440.0,68.8219,68.838,68.7092,68.7495,81440.0
2015-09-04 12:00:00,85.42,85.46,85.25,85.31,69060.0,68.7495,68.7817,68.6126,68.6609,69060.0
2015-09-04 12:10:00,85.3,85.33,85.2,85.23,68214.0,68.6529,68.677,68.5724,68.5965,68214.0
2015-09-04 12:20:00,85.22,85.26,85.18,85.21,81214.0,68.5885,68.6207,68.5563,68.5804,81214.0
2015-09-04 12:30:00,85.2,85.25,85.16,85.21,65195.0,68.5724,68.6126,68.5402,68.5804,65195.0
2015-09-04 12:40:00,85.2,85.2,85.02,85.13,70357.0,68.5724,68.5724,68.4275,68.5161,70357.0
2015-09-04 12:50:00,85.12,85.19,85.0,85.01,37567.0,68.508,68.5643,68.4114,68.4195,37567.0
2015-09-04 13:00:00,85.02,85.08,84.95,85.03,124471.0,68.4275,68.4758,68.3712,68.4356,124471.0
2015-09-04 13:10:00,85.02,85.08,84.98,84.98,70976.0,68.4275,68.4758,68.3953,68.3953,70976.0
2015-09-04 13:20:00,84.97,85.01,84.8,84.86,74796.0,68.3873,68.4195,68.2505,68.2987,74796.0
2015-09-04 13:30:00,84.86,85.05,84.79,85.0,144794.0,68.2987,68.4517,68.2424,68.4114,144794.0
2015-09-04 13:40:00,85.0,85.01,84.83,84.87,78998.0,68.4114,68.4195,68.2746,68.3068,78998.0
2015-09-04 13:50:00,84.87,84.98,84.77,84.81,150383.0,68.3068,68.3953,68.2263,68.2585,150383.0
2015-09-04 14:00:00,84.81,84.85,84.69,84.74,120748.0,68.2585,68.2907,68.1619,68.2022,120748.0
2015-09-04 14:10:00,84.75,84.83,84.72,84.76,91605.0,68.2102,68.2746,68.1861,68.2183,91605.0
2015-09-04 14:20:00,84.76,84.81,84.6,84.64,128798.0,68.2183,68.2585,68.0895,68.1217,128798.0
2015-09-04 14:30:00,84.63,84.69,84.57,84.63,87487.0,68.1136,68.1619,68.0653,68.1136,87487.0
2015-09-04 14:40:00,84.64,84.75,84.58,84.73,145113.0,68.1217,68.2102,68.0734,68.1941,145113.0
2015-09-04 14:50:00,84.73,84.77,84.58,84.74,105875.0,68.1941,68.2263,68.0734,68.2022,105875.0
2015-09-04 15:00:00,84.74,84.78,84.6,84.63,130353.0,68.2022,68.2344,68.0895,68.1136,130353.0
2015-09-04 15:10:00,84.62,84.65,84.5,84.59,170123.0,68.1056,68.1297,68.009,68.0814,170123.0
2015-09-04 15:20:00,84.58,84.62,84.45,84.59,137701.0,68.0734,68.1056,67.9688,68.0814,137701.0
2015-09-04 15:30:00,84.62,85.02,84.55,84.86,161670.0,68.1056,68.4275,68.0492,68.2987,161670.0
2015-09-04 15:40:00,84.85,85.37,84.81,85.36,273700.0,68.2907,68.7092,68.2585,68.7012,273700.0
2015-09-04 15:50:00,85.35,85.37,84.79,84.79,404874.0,68.6931,68.7092,68.2424,68.2424,404874.0
2015-09-08 09:30:00,87.0,87.4,86.5,87.0,337682.0,70.0211,70.343,69.6187,70.0211,337682.0
2015-09-08 09:40:00,86.99,87.28,86.82,87.28,168371.0,70.0131,70.2465,69.8762,70.2465,168371.0
2015-09-08 09:50:00,87.29,87.5,87.27,87.34,231280.0,70.2545,70.4235,70.2384,70.2948,231280.0
2015-09-08 10:00:00,87.35,87.48,87.24,87.25,220668.0,70.3028,70.4074,70.2143,70.2223,220668.0
2015-09-08 10:10:00,87.24,87.31,86.98,87.04,361622.0,70.2143,70.2706,70.005,70.0533,361622.0
2015-09-08 10:20:00,87.02,87.1,86.85,87.0,328039.0,70.0372,70.1016,69.9004,70.0211,328039.0
2015-09-08 10:30:00,87.03,87.06,86.89,86.91,91568.0,70.0453,70.0694,69.9326,69.9487,91568.0
2015-09-08 10:40:00,86.9,86.93,86.75,86.89,138396.0,69.9406,69.9648,69.8199,69.9326,138396.0
2015-09-08 10:50:00,86.89,87.22,86.89,87.2,92119.0,69.9326,70.1982,69.9326,70.1821,92119.0
2015-09-08 11:00:00,87.2,87.21,87.05,87.17,102645.0,70.1821,70.1901,70.0613,70.1579,102645.0
2015-09-08 11:10:00,87.16,87.24,87.09,87.09,107823.0,70.1499,70.2143,70.0935,70.0935,107823.0
2015-09-08 11:20:00,87.1,87.11,86.95,87.04,177742.0,70.1016,70.1096,69.9809,70.0533,177742.0
2015-09-08 11:30:00,87.05,87.06,86.89,86.93,93106.0,70.0613,70.0694,69.9326,69.9648,93106.0
2015-09-08 11:40:00,86.92,87.0,86.87,86.94,61999.0,69.9567,70.0211,69.9165,69.9728,61999.0
2015-09-08 11:50:00,86.94,87.01,86.9,86.94,89569.0,69.9728,70.0292,69.9406,69.9728,89569.0
2015-09-08 12:00:00,86.95,87.01,86.88,86.98,94803.0,69.9809,70.0292,69.9245,70.005,94803.0
2015-09-08 12:10:00,87.0,87.15,86.93,87.15,259990.0,70.0211,70.1418,69.9648,70.1418,259990.0
2015-09-08 12:20:00,87.16,87.44,87.15,87.34,96107.0,70.1499,70.3752,70.1418,70.2948,96107.0
2015-09-08 12:30:00,87.34,87.38,87.1,87.14,88638.0,70.2948,70.3269,70.1016,70.1338,88638.0
2015-09-08 12:40:00,87.13,87.2,87.03,87.12,163113.0,70.1257,70.1821,70.0453,70.1177,163113.0
2015-09-08 12:50:00,87.13,87.15,86.99,87.02,142729.0,70.1257,70.1418,70.0131,70.0372,142729.0
2015-09-08 13:00:00,87.02,87.08,86.95,87.0,126332.0,70.0372,70.0855,69.9809,70.0211,126332.0
2015-09-08 13:10:00,87.0,87.17,86.98,87.02,139450.0,70.0211,70.1579,70.005,70.0372,139450.0
2015-09-08 13:20:00,87.01,87.18,86.97,87.18,95708.0,70.0292,70.166,69.997,70.166,95708.0
2015-09-08 13:30:00,87.18,87.43,87.1,87.42,82779.0,70.166,70.3672,70.1016,70.3591,82779.0
2015-09-08 13:40:00,87.42,87.53,87.41,87.5,158763.0,70.3591,70.4477,70.3511,70.4235,158763.0
2015-09-08 13:50:00,87.5,87.55,87.46,87.51,84935.0,70.4235,70.4638,70.3913,70.4316,84935.0
2015-09-08 14:00:00,87.51,87.56,87.46,87.5,78940.0,70.4316,70.4718,70.3913,70.4235,78940.0
2015-09-08 14:10:00,87.49,87.5,87.34,87.43,56676.0,70.4155,70.4235,70.2948,70.3672,56676.0
2015-09-08 14:20:00,87.44,87.73,87.41,87.72,121748.0,70.3752,70.6086,70.3511,70.6006,121748.0
2015-09-08 14:30:00,87.72,87.86,87.69,87.71,269983.0,70.6006,70.7133,70.5764,70.5925,269983.0
2015-09-08 14:40:00,87.73,87.79,87.6,87.62,205263.0,70.6086,70.6569,70.504,70.5201,205263.0
2015-09-08 14:50:00,87.61,87.76,87.6,87.74,150963.0,70.5121,70.6328,70.504,70.6167,150963.0
2015-09-08 15:00:00,87.74,87.78,87.66,87.67,178729.0,70.6167,70.6489,70.5523,70.5603,178729.0
2015-09-08 15:10:00,87.67,87.68,87.48,87.55,108341.0,70.5603,70.5684,70.4074,70.4638,108341.0
2015-09-08 15:20:00,87.54,87.74,87.5,87.73,164419.0,70.4557,70.6167,70.4235,70.6086,164419.0
2015-09-08 15:30:00,87.74,87.86,87.62,87.83,179389.0,70.6167,70.7133,70.5201,70.6891,179389.0
2015-09-08 15:40:00,87.84,87.97,87.76,87.97,234155.0,70.6972,70.8018,70.6328,70.8018,234155.0
2015-09-08 15:50:00,87.96,88.03,87.75,87.92,613344.0,70.7938,70.8501,70.6247,70.7616,613344.0
2015-09-09 09:30:00,88.35,89.07,88.28,88.72,211392.0,71.1076,71.6871,71.0513,71.4054,211392.0
2015-09-09 09:40:00,88.69,88.89,88.16,88.21,197004.0,71.3813,71.5423,70.9547,70.995,197004.0
2015-09-09 09:50:00,88.24,88.51,88.24,88.41,149141.0,71.0191,71.2364,71.0191,71.1559,149141.0
2015-09-09 10:00:00,88.41,88.58,88.29,88.36,199165.0,71.1559,71.2928,71.0594,71.1157,199165.0
2015-09-09 10:10:00,88.36,88.36,87.9,87.94,150525.0,71.1157,71.1157,70.7455,70.7777,150525.0
2015-09-09 10:20:00,87.94,88.03,87.85,87.95,152314.0,70.7777,70.8501,70.7052,70.7857,152314.0
2015-09-09 10:30:00,87.96,87.98,87.68,87.78,119093.0,70.7938,70.8098,70.5684,70.6489,119093.0
2015-09-09 10:40:00,87.77,88.07,87.76,88.03,78639.0,70.6408,70.8823,70.6328,70.8501,78639.0
2015-09-09 10:50:00,88.02,88.04,87.85,87.98,124908.0,70.842,70.8581,70.7052,70.8098,124908.0
2015-09-09 11:00:00,88.0,88.28,88.0,88.21,121063.0,70.8259,71.0513,70.8259,70.995,121063.0
2015-09-09 11:10:00,88.22,88.51,88.21,88.51,60585.0,71.003,71.2364,70.995,71.2364,60585.0
2015-09-09 11:20:00,88.5,88.52,88.32,88.45,85876.0,71.2284,71.2445,71.0835,71.1881,85876.0
2015-09-09 11:30:00,88.44,88.52,88.34,88.36,75723.0,71.1801,71.2445,71.0996,71.1157,75723.0
2015-09-09 11:40:00,88.35,88.36,88.17,88.24,67151.0,71.1076,71.1157,70.9628,71.0191,67151.0
2015-09-09 11:50:00,88.23,88.23,88.08,88.17,82740.0,71.0111,71.0111,70.8903,70.9628,82740.0
2015-09-09 12:00:00,88.17,88.17,88.04,88.14,81584.0,70.9628,70.9628,70.8581,70.9386,81584.0
2015-09-09 12:10:00,88.15,88.42,88.13,88.41,46715.0,70.9467,71.164,70.9306,71.1559,46715.0
2015-09-09 12:20:00,88.41,88.48,88.26,88.42,58013.0,71.1559,71.2123,71.0352,71.164,58013.0
2015-09-09 12:30:00,88.42,88.45,88.22,88.29,55551.0,71.164,71.1881,71.003,71.0594,55551.0
2015-09-09 12:40:00,88.3,88.36,88.26,88.31,71582.0,71.0674,71.1157,71.0352,71.0754,71582.0
2015-09-09 12:50:00,88.3,88.31,88.15,88.23,117886.0,71.0674,71.0754,70.9467,71.0111,117886.0
2015-09-09 13:00:00,88.23,88.29,88.12,88.23,109411.0,71.0111,71.0594,70.9225,71.0111,109411.0
2015-09-09 13:10:00,88.24,88.31,88.15,88.31,58821.0,71.0191,71.0754,70.9467,71.0754,58821.0
2015-09-09 13:20:00,88.3,88.34,87.94,87.98,72511.0,71.0674,71.0996,70.7777,70.8098,72511.0
2015-09-09 13:30:00,87.98,88.0,87.85,87.88,94655.0,70.8098,70.8259,70.7052,70.7294,94655.0
2015-09-09 13:40:00,87.87,87.9,87.79,87.85,131535.0,70.7213,70.7455,70.6569,70.7052,131535.0
2015-09-09 13:50:00,87.85,87.87,87.64,87.68,114098.0,70.7052,70.7213,70.5362,70.5684,114098.0
2015-09-09 14:00:00,87.67,87.76,87.63,87.74,97442.0,70.5603,70.6328,70.5282,70.6167,97442.0
2015-09-09 14:10:00,87.74,87.78,87.57,87.62,91434.0,70.6167,70.6489,70.4799,70.5201,91434.0
2015-09-09 14:20:00,87.62,87.63,87.46,87.53,76058.0,70.5201,70.5282,70.3913,70.4477,76058.0
2015-09-09 14:30:00,87.54,87.61,87.46,87.54,73122.0,70.4557,70.5121,70.3913,70.4557,73122.0
2015-09-09 14:40:00,87.56,87.56,87.41,87.49,77406.0,70.4718,70.4718,70.3511,70.4155,77406.0
2015-09-09 14:50:00,87.5,87.61,87.46,87.54,88388.0,70.4235,70.5121,70.3913,70.4557,88388.0
2015-09-09 15:00:00,87.53,87.66,87.35,87.62,100198.0,70.4477,70.5523,70.3028,70.5201,100198.0
2015-09-09 15:10:00,87.61,87.85,87.39,87.77,135812.0,70.5121,70.7052,70.335,70.6408,135812.0
2015-09-09 15:20:00,87.75,87.77,87.36,87.43,163853.0,70.6247,70.6408,70.3108,70.3672,163853.0
2015-09-09 15:30:00,87.43,87.43,87.13,87.17,197887.0,70.3672,70.3672,70.1257,70.1579,197887.0
2015-09-09 15:40:00,87.16,87.17,86.8,86.88,222990.0,70.1499,70.1579,69.8601,69.9245,222990.0
2015-09-09 15:50:00,86.88,87.02,86.77,86.95,236163.0,69.9245,70.0372,69.836,69.9809,236163.0
2015-09-10 09:30:00,86.9,87.4,86.84,87.28,124583.0,69.9406,70.343,69.8923,70.2465,124583.0
2015-09-10 09:40:00,87.31,87.52,87.14,87.47,185272.0,70.2706,70.4396,70.1338,70.3994,185272.0
2015-09-10 09:50:00,87.46,87.55,87.16,87.2,114214.0,70.3913,70.4638,70.1499,70.1821,114214.0
2015-09-10 10:00:00,87.2,87.3,87.01,87.12,92484.0,70.1821,70.2626,70.0292,70.1177,92484.0
2015-09-10 10:10:00,87.11,87.29,86.99,87.29,99260.0,70.1096,70.2545,70.0131,70.2545,99260.0
2015-09-10 10:20:00,87.28,87.33,87.13,87.29,93959.0,70.2465,70.2867,70.1257,70.2545,93959.0
2015-09-10 10:30:00,87.3,87.57,87.29,87.52,64659.0,70.2626,70.4799,70.2545,70.4396,64659.0
2015-09-10 10:40:00,87.51,87.56,87.34,87.47,74129.0,70.4316,70.4718,70.2948,70.3994,74129.0
2015-09-10 10:50:00,87.48,87.58,87.34,87.43,51184.0,70.4074,70.4879,70.2948,70.3672,51184.0
2015-09-10 11:00:00,87.41,87.41,87.12,87.15,72747.0,70.3511,70.3511,70.1177,70.1418,72747.0
2015-09-10 11:10:00,87.13,87.14,86.8,86.81,98593.0,70.1257,70.1338,69.8601,69.8682,98593.0
2015-09-10 11:20:00,86.82,86.86,86.59,86.71,121404.0,69.8762,69.9084,69.6911,69.7877,121404.0
2015-09-10 11:30:00,86.71,86.9,86.5,86.89,185932.0,69.7877,69.9406,69.6187,69.9326,185932.0
2015-09-10 11:40:00,86.91,86.99,86.83,86.83,77368.0,69.9487,70.0131,69.8843,69.8843,77368.0
2015-09-10 11:50:00,86.84,87.03,86.75,86.9,67831.0,69.8923,70.0453,69.8199,69.9406,67831.0
2015-09-10 12:00:00,86.9,87.18,86.87,87.18,55208.0,69.9406,70.166,69.9165,70.166,55208.0
2015-09-10 12:10:00,87.17,87.19,86.94,86.94,52190.0,70.1579,70.174,69.9728,69.9728,52190.0
2015-09-10 12:20:00,86.92,87.01,86.84,86.9,65339.0,69.9567,70.0292,69.8923,69.9406,65339.0
2015-09-10 12:30:00,86.88,87.07,86.83,87.04,42878.0,69.9245,70.0774,69.8843,70.0533,42878.0
2015-09-10 12:40:00,87.04,87.04,86.84,86.97,68345.0,70.0533,70.0533,69.8923,69.997,68345.0
2015-09-10 12:50:00,86.97,86.97,86.7,86.75,73007.0,69.997,69.997,69.7797,69.8199,73007.0
2015-09-10 13:00:00,86.75,86.9,86.66,86.84,74249.0,69.8199,69.9406,69.7475,69.8923,74249.0
2015-09-10 13:10:00,86.84,87.04,86.84,87.04,42150.0,69.8923,70.0533,69.8923,70.0533,42150.0
2015-09-10 13:20:00,87.05,87.23,86.95,87.2,63427.0,70.0613,70.2062,69.9809,70.1821,63427.0
2015-09-10 13:30:00,87.22,87.42,87.13,87.42,81439.0,70.1982,70.3591,70.1257,70.3591,81439.0
2015-09-10 13:40:00,87.41,87.46,87.27,87.36,56416.0,70.3511,70.3913,70.2384,70.3108,56416.0
2015-09-10 13:50:00,87.37,87.45,87.3,87.36,48404.0,70.3189,70.3833,70.2626,70.3108,48404.0
2015-09-10 14:00:00,87.39,87.49,87.35,87.44,55731.0,70.335,70.4155,70.3028,70.3752,55731.0
2015-09-10 14:10:00,87.44,87.52,87.34,87.36,65063.0,70.3752,70.4396,70.2948,70.3108,65063.0
2015-09-10 14:20:00,87.37,87.41,87.3,87.38,44940.0,70.3189,70.3511,70.2626,70.3269,44940.0
2015-09-10 14:30:00,87.39,87.5,87.37,87.4,54990.0,70.335,70.4235,70.3189,70.343,54990.0
2015-09-10 14:40:00,87.39,87.5,87.36,87.38,51982.0,70.335,70.4235,70.3108,70.3269,51982.0
2015-09-10 14:50:00,87.39,87.4,87.11,87.15,82270.0,70.335,70.343,70.1096,70.1418,82270.0
2015-09-10 15:00:00,87.13,87.14,87.0,87.1,149019.0,70.1257,70.1338,70.0211,70.1016,149019.0
2015-09-10 15:10:00,87.1,87.28,87.0,87.02,128406.0,70.1016,70.2465,70.0211,70.0372,128406.0
2015-09-10 15:20:00,87.02,87.14,86.9,87.0,130650.0,70.0372,70.1338,69.9406,70.0211,130650.0
2015-09-10 15:30:00,86.99,87.03,86.76,86.84,165709.0,70.0131,70.0453,69.8279,69.8923,165709.0
2015-09-10 15:40:00,86.84,86.95,86.74,86.95,145749.0,69.8923,69.9809,69.8118,69.9809,145749.0
2015-09-10 15:50:00,86.95,87.14,86.84,87.09,210464.0,69.9809,70.1338,69.8923,70.0935,210464.0
2015-09-11 09:30:00,87.08,87.08,86.0,86.58,244148.0,70.0855,70.0855,69.2163,69.6831,244148.0
2015-09-11 09:40:00,86.53,86.69,86.31,86.36,241727.0,69.6428,69.7716,69.4658,69.506,241727.0
2015-09-11 09:50:00,86.34,86.5,85.94,86.0,109081.0,69.4899,69.6187,69.168,69.2163,109081.0
2015-09-11 10:00:00,85.98,86.21,85.94,86.12,72484.0,69.2002,69.3853,69.168,69.3128,72484.0
2015-09-11 10:10:00,86.12,86.23,86.05,86.18,92549.0,69.3128,69.4014,69.2565,69.3611,92549.0
2015-09-11 10:20:00,86.19,86.21,85.82,85.82,111738.0,69.3692,69.3853,69.0714,69.0714,111738.0
2015-09-11 10:30:00,85.82,86.0,85.74,85.96,119343.0,69.0714,69.2163,69.007,69.1841,119343.0
2015-09-11 10:40:00,85.99,86.19,85.92,86.09,53113.0,69.2082,69.3692,69.1519,69.2887,53113.0
2015-09-11 10:50:00,86.08,86.09,85.92,85.92,59454.0,69.2807,69.2887,69.1519,69.1519,59454.0
2015-09-11 11:00:00,85.93,86.01,85.88,85.91,82502.0,69.1599,69.2243,69.1197,69.1438,82502.0
2015-09-11 11:10:00,85.93,85.95,85.77,85.95,78173.0,69.1599,69.176,69.0312,69.176,78173.0
2015-09-11 11:20:00,85.95,86.06,85.83,86.05,76401.0,69.176,69.2646,69.0794,69.2565,76401.0
2015-09-11 11:30:00,86.07,86.09,85.88,86.02,122837.0,69.2726,69.2887,69.1197,69.2324,122837.0
2015-09-11 11:40:00,86.02,86.08,85.92,85.99,76537.0,69.2324,69.2807,69.1519,69.2082,76537.0
2015-09-11 11:50:00,85.99,86.37,85.96,86.28,92684.0,69.2082,69.5141,69.1841,69.4416,92684.0
2015-09-11 12:00:00,86.28,86.51,86.24,86.42,45983.0,69.4416,69.6267,69.4094,69.5543,45983.0
2015-09-11 12:10:00,86.42,86.47,86.27,86.3,95406.0,69.5543,69.5945,69.4336,69.4577,95406.0
2015-09-11 12:20:00,86.29,86.37,86.19,86.37,80681.0,69.4497,69.5141,69.3692,69.5141,80681.0
2015-09-11 12:30:00,86.37,86.44,86.23,86.26,106423.0,69.5141,69.5704,69.4014,69.4255,106423.0
2015-09-11 12:40:00,86.27,86.38,86.2,86.36,95647.0,69.4336,69.5221,69.3772,69.506,95647.0
2015-09-11 12:50:00,86.38,86.49,86.14,86.16,57479.0,69.5221,69.6106,69.3289,69.345,57479.0
2015-09-11 13:00:00,86.16,86.25,86.15,86.19,58582.0,69.345,69.4175,69.337,69.3692,58582.0
2015-09-11 13:10:00,86.19,86.24,86.06,86.12,86242.0,69.3692,69.4094,69.2646,69.3128,86242.0
2015-09-11 13:20:00,86.11,86.15,86.03,86.06,55866.0,69.3048,69.337,69.2404,69.2646,55866.0
2015-09-11 13:30:00,86.05,86.1,85.92,86.04,58435.0,69.2565,69.2968,69.1519,69.2485,58435.0
2015-09-11 13:40:00,86.04,86.15,86.0,86.08,49907.0,69.2485,69.337,69.2163,69.2807,49907.0
2015-09-11 13:50:00,86.07,86.13,86.05,86.09,48359.0,69.2726,69.3209,69.2565,69.2887,48359.0
2015-09-11 14:00:00,86.08,86.13,86.03,86.11,53667.0,69.2807,69.3209,69.2404,69.3048,53667.0
2015-09-11 14:10:00,86.12,86.21,86.06,86.16,68318.0,69.3128,69.3853,69.2646,69.345,68318.0
2015-09-11 14:20:00,86.16,86.25,86.04,86.09,62856.0,69.345,69.4175,69.2485,69.2887,62856.0
2015-09-11 14:30:00,86.09,86.24,86.08,86.17,78931.0,69.2887,69.4094,69.2807,69.3531,78931.0
2015-09-11 14:40:00,86.16,86.18,86.02,86.06,70431.0,69.345,69.3611,69.2324,69.2646,70431.0
2015-09-11 14:50:00,86.08,86.11,85.99,86.07,56169.0,69.2807,69.3048,69.2082,69.2726,56169.0
2015-09-11 15:00:00,86.08,86.27,86.07,86.22,92527.0,69.2807,69.4336,69.2726,69.3933,92527.0
2015-09-11 15:10:00,86.21,86.25,86.16,86.17,113292.0,69.3853,69.4175,69.345,69.3531,113292.0
2015-09-11 15:20:00,86.17,86.3,86.12,86.26,84732.0,69.3531,69.4577,69.3128,69.4255,84732.0
2015-09-11 15:30:00,86.26,86.28,86.12,86.15,155514.0,69.4255,69.4416,69.3128,69.337,155514.0
2015-09-11 15:40:00,86.16,86.17,85.99,86.0,279835.0,69.345,69.3531,69.2082,69.2163,279835.0
2015-09-11 15:50:00,86.0,86.16,86.0,86.13,477837.0,69.2163,69.345,69.2163,69.3209,477837.0
2015-09-14 09:30:00,86.52,86.52,85.71,86.23,297958.0,69.6348,69.6348,68.9829,69.4014,297958.0
2015-09-14 09:40:00,86.21,86.4,85.97,86.01,136616.0,69.3853,69.5382,69.1921,69.2243,136616.0
2015-09-14 09:50:00,86.01,86.11,85.91,85.91,94099.0,69.2243,69.3048,69.1438,69.1438,94099.0
2015-09-14 10:00:00,85.93,86.01,85.9,85.93,75306.0,69.1599,69.2243,69.1358,69.1599,75306.0
2015-09-14 10:10:00,85.93,86.13,85.93,86.06,81623.0,69.1599,69.3209,69.1599,69.2646,81623.0
2015-09-14 10:20:00,86.07,86.1,85.97,86.03,62766.0,69.2726,69.2968,69.1921,69.2404,62766.0
2015-09-14 10:30:00,86.02,86.21,85.96,86.19,79056.0,69.2324,69.3853,69.1841,69.3692,79056.0
2015-09-14 10:40:00,86.21,86.3,86.19,86.24,57769.0,69.3853,69.4577,69.3692,69.4094,57769.0
2015-09-14 10:50:00,86.25,86.26,85.99,86.12,59433.0,69.4175,69.4255,69.2082,69.3128,59433.0
2015-09-14 11:00:00,86.12,86.2,86.04,86.06,83171.0,69.3128,69.3772,69.2485,69.2646,83171.0
2015-09-14 11:10:00,86.06,86.08,85.93,85.96,72481.0,69.2646,69.2807,69.1599,69.1841,72481.0
2015-09-14 11:20:00,85.97,86.01,85.9,85.92,84495.0,69.1921,69.2243,69.1358,69.1519,84495.0
2015-09-14 11:30:00,85.92,85.99,85.88,85.92,96698.0,69.1519,69.2082,69.1197,69.1519,96698.0
2015-09-14 11:40:00,85.91,85.99,85.86,85.95,51912.0,69.1438,69.2082,69.1036,69.176,51912.0
2015-09-14 11:50:00,85.97,86.05,85.93,85.98,46775.0,69.1921,69.2565,69.1599,69.2002,46775.0
2015-09-14 12:00:00,85.98,86.1,85.98,86.06,52447.0,69.2002,69.2968,69.2002,69.2646,52447.0
2015-09-14 12:10:00,86.06,86.08,85.91,86.06,50140.0,69.2646,69.2807,69.1438,69.2646,50140.0
2015-09-14 12:20:00,86.05,86.19,86.04,86.18,44045.0,69.2565,69.3692,69.2485,69.3611,44045.0
2015-09-14 12:30:00,86.18,86.23,86.13,86.16,65355.0,69.3611,69.4014,69.3209,69.345,65355.0
2015-09-14 12:40:00,86.15,86.18,86.07,86.13,45502.0,69.337,69.3611,69.2726,69.3209,45502.0
2015-09-14 12:50:00,86.12,86.14,86.01,86.01,47615.0,69.3128,69.3289,69.2243,69.2243,47615.0
2015-09-14 13:00:00,85.99,86.06,85.96,85.99,43841.0,69.2082,69.2646,69.1841,69.2082,43841.0
2015-09-14 13:10:00,85.99,86.05,85.94,86.03,40510.0,69.2082,69.2565,69.168,69.2404,40510.0
2015-09-14 13:20:00,86.03,86.07,85.98,86.05,41374.0,69.2404,69.2726,69.2002,69.2565,41374.0
2015-09-14 13:30:00,86.06,86.14,86.06,86.08,52583.0,69.2646,69.3289,69.2646,69.2807,52583.0
2015-09-14 13:40:00,86.08,86.22,86.07,86.21,63462.0,69.2807,69.3933,69.2726,69.3853,63462.0
2015-09-14 13:50:00,86.21,86.21,86.06,86.2,41170.0,69.3853,69.3853,69.2646,69.3772,41170.0
2015-09-14 14:00:00,86.2,86.2,86.05,86.09,38331.0,69.3772,69.3772,69.2565,69.2887,38331.0
2015-09-14 14:10:00,86.1,86.28,86.06,86.23,112913.0,69.2968,69.4416,69.2646,69.4014,112913.0
2015-09-14 14:20:00,86.23,86.28,86.12,86.12,80354.0,69.4014,69.4416,69.3128,69.3128,80354.0
2015-09-14 14:30:00,86.11,86.22,86.09,86.2,57790.0,69.3048,69.3933,69.2887,69.3772,57790.0
2015-09-14 14:40:00,86.2,86.25,86.04,86.04,96548.0,69.3772,69.4175,69.2485,69.2485,96548.0
2015-09-14 14:50:00,86.03,86.25,86.02,86.16,125079.0,69.2404,69.4175,69.2324,69.345,125079.0
2015-09-14 15:00:00,86.15,86.15,85.91,85.92,81158.0,69.337,69.337,69.1438,69.1519,81158.0
2015-09-14 15:10:00,85.92,86.0,85.84,85.88,108393.0,69.1519,69.2163,69.0875,69.1197,108393.0
2015-09-14 15:20:00,85.89,85.97,85.79,85.81,131990.0,69.1277,69.1921,69.0472,69.0633,131990.0
2015-09-14 15:30:00,85.82,85.9,85.63,85.66,247920.0,69.0714,69.1358,68.9185,68.9426,247920.0
2015-09-14 15:40:00,85.66,85.74,85.53,85.55,327824.0,68.9426,69.007,68.838,68.8541,327824.0
2015-09-14 15:50:00,85.56,85.75,85.56,85.75,389644.0,68.8621,69.0151,68.8621,69.0151,389644.0
2015-09-15 09:30:00,86.18,86.25,85.94,86.17,82608.0,69.3611,69.4175,69.168,69.3531,82608.0
2015-09-15 09:40:00,86.14,86.29,86.0,86.24,75536.0,69.3289,69.4497,69.2163,69.4094,75536.0
2015-09-15 09:50:00,86.24,86.29,86.15,86.23,152189.0,69.4094,69.4497,69.337,69.4014,152189.0
2015-09-15 10:00:00,86.28,86.28,85.98,86.05,100454.0,69.4416,69.4416,69.2002,69.2565,100454.0
2015-09-15 10:10:00,86.06,86.29,86.03,86.2,175589.0,69.2646,69.4497,69.2404,69.3772,175589.0
2015-09-15 10:20:00,86.21,86.54,86.19,86.39,164892.0,69.3853,69.6509,69.3692,69.5302,164892.0
2015-09-15 10:30:00,86.4,86.76,86.4,86.56,108614.0,69.5382,69.8279,69.5382,69.667,108614.0
2015-09-15 10:40:00,86.57,86.83,86.57,86.63,113907.0,69.675,69.8843,69.675,69.7233,113907.0
2015-09-15 10:50:00,86.64,86.73,86.58,86.67,76719.0,69.7314,69.8038,69.6831,69.7555,76719.0
2015-09-15 11:00:00,86.67,86.75,86.59,86.62,218985.0,69.7555,69.8199,69.6911,69.7153,218985.0
2015-09-15 11:10:00,86.62,86.64,86.48,86.57,101331.0,69.7153,69.7314,69.6026,69.675,101331.0
2015-09-15 11:20:00,86.57,86.83,86.56,86.8,103311.0,69.675,69.8843,69.667,69.8601,103311.0
2015-09-15 11:30:00,86.8,86.82,86.63,86.63,108387.0,69.8601,69.8762,69.7233,69.7233,108387.0
2015-09-15 11:40:00,86.64,86.85,86.61,86.78,131705.0,69.7314,69.9004,69.7072,69.844,131705.0
2015-09-15 11:50:00,86.78,86.78,86.66,86.76,44400.0,69.844,69.844,69.7475,69.8279,44400.0
2015-09-15 12:00:00,86.76,86.86,86.72,86.85,50091.0,69.8279,69.9084,69.7958,69.9004,50091.0
2015-09-15 12:10:00,86.85,86.85,86.72,86.75,113024.0,69.9004,69.9004,69.7958,69.8199,113024.0
2015-09-15 12:20:00,86.76,86.84,86.72,86.81,100503.0,69.8279,69.8923,69.7958,69.8682,100503.0
2015-09-15 12:30:00,86.81,86.9,86.75,86.88,85641.0,69.8682,69.9406,69.8199,69.9245,85641.0
2015-09-15 12:40:00,86.87,87.02,86.85,87.0,113608.0,69.9165,70.0372,69.9004,70.0211,113608.0
2015-09-15 12:50:00,87.0,87.04,86.89,86.92,74279.0,70.0211,70.0533,69.9326,69.9567,74279.0
2015-09-15 13:00:00,86.92,86.97,86.86,86.89,74941.0,69.9567,69.997,69.9084,69.9326,74941.0
2015-09-15 13:10:00,86.9,87.08,86.86,87.06,79769.0,69.9406,70.0855,69.9084,70.0694,79769.0
2015-09-15 13:20:00,87.05,87.21,86.99,87.21,80789.0,70.0613,70.1901,70.0131,70.1901,80789.0
2015-09-15 13:30:00,87.2,87.4,87.19,87.32,104012.0,70.1821,70.343,70.174,70.2787,104012.0
2015-09-15 13:40:00,87.33,87.48,87.33,87.46,70634.0,70.2867,70.4074,70.2867,70.3913,70634.0
2015-09-15 13:50:00,87.46,87.54,87.37,87.39,65918.0,70.3913,70.4557,70.3189,70.335,65918.0
2015-09-15 14:00:00,87.39,87.56,87.39,87.55,83594.0,70.335,70.4718,70.335,70.4638,83594.0
2015-09-15 14:10:00,87.55,87.63,87.5,87.56,70886.0,70.4638,70.5282,70.4235,70.4718,70886.0
2015-09-15 14:20:00,87.56,87.63,87.49,87.62,79809.0,70.4718,70.5282,70.4155,70.5201,79809.0
2015-09-15 14:30:00,87.61,87.63,87.54,87.63,73149.0,70.5121,70.5282,70.4557,70.5282,73149.0
2015-09-15 14:40:00,87.63,87.74,87.6,87.72,82352.0,70.5282,70.6167,70.504,70.6006,82352.0
2015-09-15 14:50:00,87.72,87.95,87.61,87.93,104458.0,70.6006,70.7857,70.5121,70.7696,104458.0
2015-09-15 15:00:00,87.93,87.99,87.86,87.99,127115.0,70.7696,70.8179,70.7133,70.8179,127115.0
2015-09-15 15:10:00,88.0,88.12,87.99,88.07,89955.0,70.8259,70.9225,70.8179,70.8823,89955.0
2015-09-15 15:20:00,88.07,88.15,88.06,88.14,122090.0,70.8823,70.9467,70.8742,70.9386,122090.0
2015-09-15 15:30:00,88.13,88.2,88.06,88.1,171485.0,70.9306,70.9869,70.8742,70.9064,171485.0
2015-09-15 15:40:00,88.11,88.18,87.99,88.08,300748.0,70.9145,70.9708,70.8179,70.8903,300748.0
2015-09-15 15:50:00,88.08,88.11,87.93,87.99,397736.0,70.8903,70.9145,70.7696,70.8179,397736.0
2015-09-16 09:30:00,87.92,88.9,87.9,88.84,156645.0,70.7616,71.5503,70.7455,71.502,156645.0
2015-09-16 09:40:00,88.85,89.07,88.82,89.07,98040.0,71.5101,71.6871,71.4859,71.6871,98040.0
2015-09-16 09:50:00,89.06,89.14,88.96,89.06,147039.0,71.6791,71.7435,71.5986,71.6791,147039.0
2015-09-16 10:00:00,89.06,89.24,88.81,89.24,103352.0,71.6791,71.8239,71.4779,71.8239,103352.0
2015-09-16 10:10:00,89.24,89.36,89.14,89.25,108636.0,71.8239,71.9205,71.7435,71.832,108636.0
2015-09-16 10:20:00,89.26,89.45,89.07,89.44,126658.0,71.84,71.993,71.6871,71.9849,126658.0
2015-09-16 10:30:00,89.44,89.73,89.41,89.61,279660.0,71.9849,72.2183,71.9608,72.1217,279660.0
2015-09-16 10:40:00,89.62,89.81,89.58,89.66,134020.0,72.1298,72.2827,72.0976,72.162,134020.0
2015-09-16 10:50:00,89.66,90.02,89.65,89.72,195986.0,72.162,72.4517,72.1539,72.2103,195986.0
2015-09-16 11:00:00,89.72,89.8,89.56,89.66,190396.0,72.2103,72.2747,72.0815,72.162,190396.0
2015-09-16 11:10:00,89.66,89.87,89.64,89.69,122684.0,72.162,72.331,72.1459,72.1861,122684.0
2015-09-16 11:20:00,89.7,89.96,89.69,89.8,95230.0,72.1942,72.4034,72.1861,72.2747,95230.0
2015-09-16 11:30:00,89.81,90.02,89.78,89.97,104564.0,72.2827,72.4517,72.2586,72.4115,104564.0
2015-09-16 11:40:00,89.96,90.11,89.91,89.95,164520.0,72.4034,72.5242,72.3632,72.3954,164520.0
2015-09-16 11:50:00,89.95,90.03,89.92,89.98,87969.0,72.3954,72.4598,72.3712,72.4195,87969.0
2015-09-16 12:00:00,89.98,90.0,89.63,89.66,54090.0,72.4195,72.4356,72.1378,72.162,54090.0
2015-09-16 12:10:00,89.65,89.75,89.61,89.71,58961.0,72.1539,72.2344,72.1217,72.2022,58961.0
2015-09-16 12:20:00,89.7,89.85,89.65,89.72,84080.0,72.1942,72.3149,72.1539,72.2103,84080.0
2015-09-16 12:30:00,89.72,89.74,89.56,89.62,111385.0,72.2103,72.2264,72.0815,72.1298,111385.0
2015-09-16 12:40:00,89.62,89.76,89.57,89.75,105225.0,72.1298,72.2425,72.0895,72.2344,105225.0
2015-09-16 12:50:00,89.74,89.8,89.72,89.77,72272.0,72.2264,72.2747,72.2103,72.2505,72272.0
2015-09-16 13:00:00,89.77,89.82,89.73,89.82,89665.0,72.2505,72.2908,72.2183,72.2908,89665.0
2015-09-16 13:10:00,89.82,89.92,89.81,89.91,129678.0,72.2908,72.3712,72.2827,72.3632,129678.0
2015-09-16 13:20:00,89.91,89.92,89.79,89.8,93204.0,72.3632,72.3712,72.2666,72.2747,93204.0
2015-09-16 13:30:00,89.8,89.85,89.46,89.46,95483.0,72.2747,72.3149,72.001,72.001,95483.0
2015-09-16 13:40:00,89.44,89.67,89.44,89.63,68939.0,71.9849,72.17,71.9849,72.1378,68939.0
2015-09-16 13:50:00,89.63,89.71,89.54,89.58,56588.0,72.1378,72.2022,72.0654,72.0976,56588.0
2015-09-16 14:00:00,89.57,89.67,89.51,89.65,51632.0,72.0895,72.17,72.0413,72.1539,51632.0
2015-09-16 14:10:00,89.64,89.64,89.28,89.47,98122.0,72.1459,72.1459,71.8561,72.0091,98122.0
2015-09-16 14:20:00,89.47,89.48,89.24,89.24,79351.0,72.0091,72.0171,71.8239,71.8239,79351.0
2015-09-16 14:30:00,89.24,89.42,89.17,89.37,96267.0,71.8239,71.9688,71.7676,71.9286,96267.0
2015-09-16 14:40:00,89.37,89.55,89.34,89.47,129991.0,71.9286,72.0734,71.9044,72.0091,129991.0
2015-09-16 14:50:00,89.47,89.88,89.46,89.86,96649.0,72.0091,72.339,72.001,72.3229,96649.0
2015-09-16 15:00:00,89.88,89.99,89.84,89.88,131886.0,72.339,72.4276,72.3069,72.339,131886.0
2015-09-16 15:10:00,89.89,90.0,89.77,89.97,123212.0,72.3471,72.4356,72.2505,72.4115,123212.0
2015-09-16 15:20:00,89.97,90.06,89.91,90.06,133698.0,72.4115,72.4839,72.3632,72.4839,133698.0
2015-09-16 15:30:00,90.06,90.16,89.87,89.98,227205.0,72.4839,72.5644,72.331,72.4195,227205.0
2015-09-16 15:40:00,89.99,90.04,89.7,89.7,227390.0,72.4276,72.4678,72.1942,72.1942,227390.0
2015-09-16 15:50:00,89.7,89.89,89.7,89.78,411411.0,72.1942,72.3471,72.1942,72.2586,411411.0
2015-09-17 09:30:00,89.33,90.16,89.31,90.11,90014.0,71.8964,72.5644,71.8803,72.5242,90014.0
2015-09-17 09:40:00,90.13,90.4,90.01,90.16,154161.0,72.5403,72.7576,72.4437,72.5644,154161.0
2015-09-17 09:50:00,90.18,90.28,90.01,90.01,86562.0,72.5805,72.661,72.4437,72.4437,86562.0
2015-09-17 10:00:00,90.01,90.16,89.9,90.02,101281.0,72.4437,72.5644,72.3551,72.4517,101281.0
2015-09-17 10:10:00,90.01,90.21,90.01,90.04,64550.0,72.4437,72.6046,72.4437,72.4678,64550.0
2015-09-17 10:20:00,90.05,90.25,90.04,90.19,81317.0,72.4759,72.6368,72.4678,72.5885,81317.0
2015-09-17 10:30:00,90.2,90.2,89.92,89.97,80290.0,72.5966,72.5966,72.3712,72.4115,80290.0
2015-09-17 10:40:00,89.96,90.1,89.9,90.09,59105.0,72.4034,72.5161,72.3551,72.5081,59105.0
2015-09-17 10:50:00,90.09,90.16,90.03,90.08,43008.0,72.5081,72.5644,72.4598,72.5,43008.0
2015-09-17 11:00:00,90.08,90.26,90.06,90.15,67639.0,72.5,72.6449,72.4839,72.5564,67639.0
2015-09-17 11:10:00,90.14,90.18,90.03,90.05,53566.0,72.5483,72.5805,72.4598,72.4759,53566.0
2015-09-17 11:20:00,90.04,90.21,90.0,90.1,63152.0,72.4678,72.6046,72.4356,72.5161,63152.0
2015-09-17 11:30:00,90.11,90.21,90.06,90.17,35038.0,72.5242,72.6046,72.4839,72.5725,35038.0
2015-09-17 11:40:00,90.17,90.18,90.03,90.06,51828.0,72.5725,72.5805,72.4598,72.4839,51828.0
2015-09-17 11:50:00,90.05,90.15,90.02,90.14,36091.0,72.4759,72.5564,72.4517,72.5483,36091.0
2015-09-17 12:00:00,90.15,90.18,90.02,90.04,27481.0,72.5564,72.5805,72.4517,72.4678,27481.0
2015-09-17 12:10:00,90.03,90.14,90.01,90.08,41981.0,72.4598,72.5483,72.4437,72.5,41981.0
2015-09-17 12:20:00,90.09,90.27,90.09,90.25,35091.0,72.5081,72.6529,72.5081,72.6368,35091.0
2015-09-17 12:30:00,90.23,90.23,89.91,89.92,37553.0,72.6207,72.6207,72.3632,72.3712,37553.0
2015-09-17 12:40:00,89.91,89.95,89.8,89.94,38136.0,72.3632,72.3954,72.2747,72.3873,38136.0
2015-09-17 12:50:00,89.96,90.09,89.93,90.04,41456.0,72.4034,72.5081,72.3793,72.4678,41456.0
2015-09-17 13:00:00,90.04,90.04,89.91,89.94,70911.0,72.4678,72.4678,72.3632,72.3873,70911.0
2015-09-17 13:10:00,89.94,90.18,89.92,90.18,53442.0,72.3873,72.5805,72.3712,72.5805,53442.0
2015-09-17 13:20:00,90.17,90.32,90.17,90.24,41460.0,72.5725,72.6932,72.5725,72.6288,41460.0
2015-09-17 13:30:00,90.26,90.3,90.03,90.05,45422.0,72.6449,72.6771,72.4598,72.4759,45422.0
2015-09-17 13:40:00,90.04,90.3,89.99,90.3,50313.0,72.4678,72.6771,72.4276,72.6771,50313.0
2015-09-17 13:50:00,90.3,90.51,90.24,90.4,58283.0,72.6771,72.8461,72.6288,72.7576,58283.0
2015-09-17 14:00:00,90.42,90.78,89.66,90.23,125471.0,72.7737,73.0634,72.162,72.6207,125471.0
2015-09-17 14:10:00,90.27,90.75,90.27,90.55,73803.0,72.6529,73.0393,72.6529,72.8783,73803.0
2015-09-17 14:20:00,90.59,90.73,90.26,90.26,64938.0,72.9105,73.0232,72.6449,72.6449,64938.0
2015-09-17 14:30:00,90.26,90.56,90.23,90.43,116880.0,72.6449,72.8863,72.6207,72.7817,116880.0
2015-09-17 14:40:00,90.41,91.16,90.33,91.1,156733.0,72.7656,73.3692,72.7012,73.321,156733.0
2015-09-17 14:50:00,91.09,91.13,90.85,90.97,121062.0,73.3129,73.3451,73.1197,73.2163,121062.0
2015-09-17 15:00:00,90.97,91.07,90.66,90.75,140280.0,73.2163,73.2968,72.9668,73.0393,140280.0
2015-09-17 15:10:00,90.74,90.9,90.34,90.4,143247.0,73.0312,73.16,72.7093,72.7576,143247.0
2015-09-17 15:20:00,90.42,90.42,89.79,90.14,146348.0,72.7737,72.7737,72.2666,72.5483,146348.0
2015-09-17 15:30:00,90.14,90.33,89.94,90.06,180851.0,72.5483,72.7012,72.3873,72.4839,180851.0
2015-09-17 15:40:00,90.07,90.16,89.81,89.91,206996.0,72.492,72.5644,72.2827,72.3632,206996.0
2015-09-17 15:50:00,89.91,89.94,89.51,89.74,388960.0,72.3632,72.3873,72.0413,72.2264,388960.0
2015-09-18 09:30:00,88.6,88.91,88.42,88.52,1126609.0,71.3089,71.5584,71.164,71.2445,1126609.0
2015-09-18 09:40:00,88.53,88.74,88.13,88.14,203295.0,71.2525,71.4215,70.9306,70.9386,203295.0
2015-09-18 09:50:00,88.11,88.4,87.94,87.99,174041.0,70.9145,71.1479,70.7777,70.8179,174041.0
2015-09-18 10:00:00,87.97,88.48,87.91,88.48,162329.0,70.8018,71.2123,70.7535,71.2123,162329.0
2015-09-18 10:10:00,88.48,88.64,88.35,88.35,161631.0,71.2123,71.341,71.1076,71.1076,161631.0
2015-09-18 10:20:00,88.35,88.54,88.21,88.36,84004.0,71.1076,71.2606,70.995,71.1157,84004.0
2015-09-18 10:30:00,88.35,88.47,88.12,88.12,91603.0,71.1076,71.2042,70.9225,70.9225,91603.0
2015-09-18 10:40:00,88.12,88.48,87.99,88.48,69266.0,70.9225,71.2123,70.8179,71.2123,69266.0
2015-09-18 10:50:00,88.47,88.52,88.3,88.36,88380.0,71.2042,71.2445,71.0674,71.1157,88380.0
2015-09-18 11:00:00,88.36,88.5,88.33,88.38,66447.0,71.1157,71.2284,71.0915,71.1318,66447.0
2015-09-18 11:10:00,88.39,88.67,88.29,88.59,171096.0,71.1398,71.3652,71.0594,71.3008,171096.0
2015-09-18 11:20:00,88.58,88.74,88.45,88.48,73318.0,71.2928,71.4215,71.1881,71.2123,73318.0
2015-09-18 11:30:00,88.46,88.7,88.39,88.7,73410.0,71.1962,71.3893,71.1398,71.3893,73410.0
2015-09-18 11:40:00,88.7,89.05,88.66,89.02,63202.0,71.3893,71.671,71.3571,71.6469,63202.0
2015-09-18 11:50:00,89.04,89.06,88.88,88.92,72934.0,71.663,71.6791,71.5342,71.5664,72934.0
2015-09-18 12:00:00,88.94,88.99,88.67,88.71,83709.0,71.5825,71.6227,71.3652,71.3974,83709.0
2015-09-18 12:10:00,88.72,88.72,88.56,88.6,45860.0,71.4054,71.4054,71.2767,71.3089,45860.0
2015-09-18 12:20:00,88.59,88.61,88.44,88.53,54541.0,71.3008,71.3169,71.1801,71.2525,54541.0
2015-09-18 12:30:00,88.52,88.61,88.39,88.59,56260.0,71.2445,71.3169,71.1398,71.3008,56260.0
2015-09-18 12:40:00,88.58,88.62,88.41,88.43,47372.0,71.2928,71.3249,71.1559,71.172,47372.0
2015-09-18 12:50:00,88.42,88.56,88.42,88.51,43244.0,71.164,71.2767,71.164,71.2364,43244.0
2015-09-18 13:00:00,88.49,88.73,88.43,88.62,38361.0,71.2203,71.4135,71.172,71.3249,38361.0
2015-09-18 13:10:00,88.6,88.65,88.49,88.54,49544.0,71.3089,71.3491,71.2203,71.2606,49544.0
2015-09-18 13:20:00,88.53,88.54,88.37,88.5,53803.0,71.2525,71.2606,71.1237,71.2284,53803.0
2015-09-18 13:30:00,88.48,88.51,88.26,88.3,45366.0,71.2123,71.2364,71.0352,71.0674,45366.0
2015-09-18 13:40:00,88.28,88.42,88.28,88.31,47594.0,71.0513,71.164,71.0513,71.0754,47594.0
2015-09-18 13:50:00,88.31,88.33,88.11,88.18,49971.0,71.0754,71.0915,70.9145,70.9708,49971.0
2015-09-18 14:00:00,88.17,88.34,88.11,88.28,51868.0,70.9628,71.0996,70.9145,71.0513,51868.0
2015-09-18 14:10:00,88.28,88.45,88.19,88.35,57580.0,71.0513,71.1881,70.9789,71.1076,57580.0
2015-09-18 14:20:00,88.35,88.56,88.31,88.51,69305.0,71.1076,71.2767,71.0754,71.2364,69305.0
2015-09-18 14:30:00,88.51,88.56,88.39,88.47,60414.0,71.2364,71.2767,71.1398,71.2042,60414.0
2015-09-18 14:40:00,88.48,88.52,88.29,88.3,68925.0,71.2123,71.2445,71.0594,71.0674,68925.0
2015-09-18 14:50:00,88.3,88.5,88.2,88.5,76232.0,71.0674,71.2284,70.9869,71.2284,76232.0
2015-09-18 15:00:00,88.51,88.54,88.29,88.31,130979.0,71.2364,71.2606,71.0594,71.0754,130979.0
2015-09-18 15:10:00,88.32,88.44,88.19,88.2,116313.0,71.0835,71.1801,70.9789,70.9869,116313.0
2015-09-18 15:20:00,88.2,88.21,88.0,88.05,178829.0,70.9869,70.995,70.8259,70.8662,178829.0
2015-09-18 15:30:00,88.06,88.07,87.89,87.96,197014.0,70.8742,70.8823,70.7374,70.7938,197014.0
2015-09-18 15:40:00,87.96,87.96,87.65,87.71,337754.0,70.7938,70.7938,70.5443,70.5925,337754.0
2015-09-18 15:50:00,87.71,87.87,87.58,87.79,491371.0,70.5925,70.7213,70.4879,70.6569,491371.0
2015-09-21 09:30:00,87.97,88.0,87.65,87.95,160757.0,70.8018,70.8259,70.5443,70.7857,160757.0
2015-09-21 09:40:00,87.97,88.66,87.95,88.54,132351.0,70.8018,71.3571,70.7857,71.2606,132351.0
2015-09-21 09:50:00,88.55,88.67,88.18,88.32,109267.0,71.2686,71.3652,70.9708,71.0835,109267.0
2015-09-21 10:00:00,88.35,88.47,88.26,88.41,84914.0,71.1076,71.2042,71.0352,71.1559,84914.0
2015-09-21 10:10:00,88.4,88.87,88.4,88.83,94948.0,71.1479,71.5262,71.1479,71.494,94948.0
2015-09-21 10:20:00,88.83,89.07,88.82,88.83,79121.0,71.494,71.6871,71.4859,71.494,79121.0
2015-09-21 10:30:00,88.83,89.34,88.83,89.32,81642.0,71.494,71.9044,71.494,71.8883,81642.0
2015-09-21 10:40:00,89.33,89.34,89.02,89.07,47613.0,71.8964,71.9044,71.6469,71.6871,47613.0
2015-09-21 10:50:00,89.06,89.23,89.03,89.07,81553.0,71.6791,71.8159,71.6549,71.6871,81553.0
2015-09-21 11:00:00,89.07,89.13,88.93,88.93,51986.0,71.6871,71.7354,71.5744,71.5744,51986.0
2015-09-21 11:10:00,88.93,89.2,88.93,89.2,51555.0,71.5744,71.7918,71.5744,71.7918,51555.0
2015-09-21 11:20:00,89.19,89.22,89.08,89.17,68925.0,71.7837,71.8079,71.6952,71.7676,68925.0
2015-09-21 11:30:00,89.19,89.25,88.82,88.83,74432.0,71.7837,71.832,71.4859,71.494,74432.0
2015-09-21 11:40:00,88.83,88.85,88.73,88.84,36514.0,71.494,71.5101,71.4135,71.502,36514.0
2015-09-21 11:50:00,88.85,88.95,88.81,88.94,30842.0,71.5101,71.5905,71.4779,71.5825,30842.0
2015-09-21 12:00:00,88.92,88.92,88.57,88.64,51106.0,71.5664,71.5664,71.2847,71.341,51106.0
2015-09-21 12:10:00,88.64,88.91,88.6,88.85,48464.0,71.341,71.5584,71.3089,71.5101,48464.0
2015-09-21 12:20:00,88.84,89.03,88.8,89.03,51481.0,71.502,71.6549,71.4698,71.6549,51481.0
2015-09-21 12:30:00,89.02,89.03,88.77,88.81,60482.0,71.6469,71.6549,71.4457,71.4779,60482.0
2015-09-21 12:40:00,88.81,88.93,88.81,88.85,31402.0,71.4779,71.5744,71.4779,71.5101,31402.0
2015-09-21 12:50:00,88.83,88.84,88.45,88.54,54821.0,71.494,71.502,71.1881,71.2606,54821.0
2015-09-21 13:00:00,88.53,88.91,88.52,88.88,47111.0,71.2525,71.5584,71.2445,71.5342,47111.0
2015-09-21 13:10:00,88.86,88.99,88.75,88.87,48975.0,71.5181,71.6227,71.4296,71.5262,48975.0
2015-09-21 13:20:00,88.84,89.03,88.84,88.92,54645.0,71.502,71.6549,71.502,71.5664,54645.0
2015-09-21 13:30:00,88.94,88.97,88.81,88.88,56976.0,71.5825,71.6066,71.4779,71.5342,56976.0
2015-09-21 13:40:00,88.88,88.93,88.81,88.88,69744.0,71.5342,71.5744,71.4779,71.5342,69744.0
2015-09-21 13:50:00,88.88,88.91,88.78,88.81,72722.0,71.5342,71.5584,71.4537,71.4779,72722.0
2015-09-21 14:00:00,88.8,88.91,88.75,88.75,35635.0,71.4698,71.5584,71.4296,71.4296,35635.0
2015-09-21 14:10:00,88.75,88.77,88.65,88.71,54716.0,71.4296,71.4457,71.3491,71.3974,54716.0
2015-09-21 14:20:00,88.71,88.79,88.68,88.7,85256.0,71.3974,71.4618,71.3732,71.3893,85256.0
2015-09-21 14:30:00,88.71,88.89,88.68,88.89,93797.0,71.3974,71.5423,71.3732,71.5423,93797.0
2015-09-21 14:40:00,88.88,88.9,88.77,88.86,76295.0,71.5342,71.5503,71.4457,71.5181,76295.0
2015-09-21 14:50:00,88.86,88.9,88.79,88.87,152271.0,71.5181,71.5503,71.4618,71.5262,152271.0
2015-09-21 15:00:00,88.88,88.93,88.78,88.79,105978.0,71.5342,71.5744,71.4537,71.4618,105978.0
2015-09-21 15:10:00,88.8,88.81,88.58,88.59,81635.0,71.4698,71.4779,71.2928,71.3008,81635.0
2015-09-21 15:20:00,88.6,88.62,88.49,88.56,148746.0,71.3089,71.3249,71.2203,71.2767,148746.0
2015-09-21 15:30:00,88.56,88.62,88.23,88.28,127481.0,71.2767,71.3249,71.0111,71.0513,127481.0
2015-09-21 15:40:00,88.28,88.45,88.26,88.36,163645.0,71.0513,71.1881,71.0352,71.1157,163645.0
2015-09-21 15:50:00,88.36,88.5,88.21,88.28,510239.0,71.1157,71.2284,70.995,71.0513,510239.0
2015-09-22 09:30:00,86.97,87.06,86.0,86.35,289326.0,69.997,70.0694,69.2163,69.498,289326.0
2015-09-22 09:40:00,86.36,86.36,85.75,85.77,195096.0,69.506,69.506,69.0151,69.0312,195096.0
2015-09-22 09:50:00,85.77,86.59,85.72,86.47,182018.0,69.0312,69.6911,68.9909,69.5945,182018.0
2015-09-22 10:00:00,86.48,86.75,86.43,86.64,109068.0,69.6026,69.8199,69.5623,69.7314,109068.0
2015-09-22 10:10:00,86.64,86.64,86.35,86.37,54587.0,69.7314,69.7314,69.498,69.5141,54587.0
2015-09-22 10:20:00,86.37,86.43,86.08,86.13,95040.0,69.5141,69.5623,69.2807,69.3209,95040.0
2015-09-22 10:30:00,86.12,86.15,85.79,85.84,118121.0,69.3128,69.337,69.0472,69.0875,118121.0
2015-09-22 10:40:00,85.82,85.86,85.69,85.77,134349.0,69.0714,69.1036,68.9668,69.0312,134349.0
2015-09-22 10:50:00,85.77,85.82,85.64,85.81,131014.0,69.0312,69.0714,68.9265,69.0633,131014.0
2015-09-22 11:00:00,85.81,86.05,85.68,85.93,113386.0,69.0633,69.2565,68.9587,69.1599,113386.0
2015-09-22 11:10:00,85.94,86.2,85.91,86.18,77965.0,69.168,69.3772,69.1438,69.3611,77965.0
2015-09-22 11:20:00,86.19,86.21,85.93,85.97,62180.0,69.3692,69.3853,69.1599,69.1921,62180.0
2015-09-22 11:30:00,85.97,86.2,85.95,86.11,74449.0,69.1921,69.3772,69.176,69.3048,74449.0
2015-09-22 11:40:00,86.12,86.29,85.94,86.27,90544.0,69.3128,69.4497,69.168,69.4336,90544.0
2015-09-22 11:50:00,86.27,86.42,86.25,86.32,63061.0,69.4336,69.5543,69.4175,69.4738,63061.0
2015-09-22 12:00:00,86.31,86.31,86.13,86.27,46065.0,69.4658,69.4658,69.3209,69.4336,46065.0
2015-09-22 12:10:00,86.26,86.49,86.26,86.46,71315.0,69.4255,69.6106,69.4255,69.5865,71315.0
2015-09-22 12:20:00,86.45,86.47,86.32,86.35,82003.0,69.5784,69.5945,69.4738,69.498,82003.0
2015-09-22 12:30:00,86.36,86.37,86.17,86.19,50514.0,69.506,69.5141,69.3531,69.3692,50514.0
2015-09-22 12:40:00,86.19,86.25,85.99,86.0,74493.0,69.3692,69.4175,69.2082,69.2163,74493.0
2015-09-22 12:50:00,85.99,86.0,85.83,85.92,84912.0,69.2082,69.2163,69.0794,69.1519,84912.0
2015-09-22 13:00:00,85.92,86.17,85.92,86.08,53384.0,69.1519,69.3531,69.1519,69.2807,53384.0
2015-09-22 13:10:00,86.08,86.11,85.96,86.0,66700.0,69.2807,69.3048,69.1841,69.2163,66700.0
2015-09-22 13:20:00,86.0,86.01,85.8,85.86,53894.0,69.2163,69.2243,69.0553,69.1036,53894.0
2015-09-22 13:30:00,85.86,86.0,85.83,85.98,61765.0,69.1036,69.2163,69.0794,69.2002,61765.0
2015-09-22 13:40:00,85.98,86.08,85.93,86.02,76023.0,69.2002,69.2807,69.1599,69.2324,76023.0
2015-09-22 13:50:00,86.01,86.14,85.96,86.12,72010.0,69.2243,69.3289,69.1841,69.3128,72010.0
2015-09-22 14:00:00,86.12,86.14,85.96,85.98,70536.0,69.3128,69.3289,69.1841,69.2002,70536.0
2015-09-22 14:10:00,85.97,85.97,85.8,85.91,80915.0,69.1921,69.1921,69.0553,69.1438,80915.0
2015-09-22 14:20:00,85.92,86.01,85.79,85.94,61969.0,69.1519,69.2243,69.0472,69.168,61969.0
2015-09-22 14:30:00,85.96,86.15,85.96,86.13,70726.0,69.1841,69.337,69.1841,69.3209,70726.0
2015-09-22 14:40:00,86.12,86.14,85.96,85.99,90587.0,69.3128,69.3289,69.1841,69.2082,90587.0
2015-09-22 14:50:00,85.98,86.1,85.92,86.06,89266.0,69.2002,69.2968,69.1519,69.2646,89266.0
2015-09-22 15:00:00,86.08,86.25,86.05,86.15,121441.0,69.2807,69.4175,69.2565,69.337,121441.0
2015-09-22 15:10:00,86.15,86.24,86.11,86.21,111160.0,69.337,69.4094,69.3048,69.3853,111160.0
2015-09-22 15:20:00,86.21,86.51,86.18,86.47,115977.0,69.3853,69.6267,69.3611,69.5945,115977.0
2015-09-22 15:30:00,86.48,86.66,86.45,86.63,123881.0,69.6026,69.7475,69.5784,69.7233,123881.0
2015-09-22 15:40:00,86.63,86.75,86.57,86.64,197469.0,69.7233,69.8199,69.675,69.7314,197469.0
2015-09-22 15:50:00,86.63,86.82,86.54,86.66,347631.0,69.7233,69.8762,69.6509,69.7475,347631.0
2015-09-23 09:30:00,86.4,87.04,86.31,86.37,113621.0,69.5382,70.0533,69.4658,69.5141,113621.0
2015-09-23 09:40:00,86.36,86.5,86.08,86.17,58592.0,69.506,69.6187,69.2807,69.3531,58592.0
2015-09-23 09:50:00,86.19,86.34,86.08,86.21,91993.0,69.3692,69.4899,69.2807,69.3853,91993.0
2015-09-23 10:00:00,86.2,86.4,86.16,86.3,84552.0,69.3772,69.5382,69.345,69.4577,84552.0
2015-09-23 10:10:00,86.28,86.46,86.28,86.46,71415.0,69.4416,69.5865,69.4416,69.5865,71415.0
2015-09-23 10:20:00,86.43,86.53,86.32,86.39,83508.0,69.5623,69.6428,69.4738,69.5302,83508.0
2015-09-23 10:30:00,86.39,86.49,86.34,86.34,50851.0,69.5302,69.6106,69.4899,69.4899,50851.0
2015-09-23 10:40:00,86.36,86.38,86.14,86.19,40727.0,69.506,69.5221,69.3289,69.3692,40727.0
2015-09-23 10:50:00,86.2,86.33,86.14,86.15,48354.0,69.3772,69.4819,69.3289,69.337,48354.0
2015-09-23 11:00:00,86.17,86.18,85.91,86.02,58910.0,69.3531,69.3611,69.1438,69.2324,58910.0
2015-09-23 11:10:00,86.01,86.04,85.64,85.72,53739.0,69.2243,69.2485,68.9265,68.9909,53739.0
2015-09-23 11:20:00,85.71,85.74,85.58,85.73,99472.0,68.9829,69.007,68.8782,68.999,99472.0
2015-09-23 11:30:00,85.73,85.78,85.62,85.75,62424.0,68.999,69.0392,68.9104,69.0151,62424.0
2015-09-23 11:40:00,85.76,85.76,85.51,85.63,48315.0,69.0231,69.0231,68.8219,68.9185,48315.0
2015-09-23 11:50:00,85.63,85.63,85.52,85.59,71351.0,68.9185,68.9185,68.8299,68.8863,71351.0
2015-09-23 12:00:00,85.58,85.6,85.49,85.53,122724.0,68.8782,68.8943,68.8058,68.838,122724.0
2015-09-23 12:10:00,85.53,85.56,85.49,85.51,41752.0,68.838,68.8621,68.8058,68.8219,41752.0
2015-09-23 12:20:00,85.52,85.62,85.5,85.6,78009.0,68.8299,68.9104,68.8138,68.8943,78009.0
2015-09-23 12:30:00,85.6,85.65,85.52,85.55,31654.0,68.8943,68.9346,68.8299,68.8541,31654.0
2015-09-23 12:40:00,85.53,85.55,85.5,85.52,57551.0,68.838,68.8541,68.8138,68.8299,57551.0
2015-09-23 12:50:00,85.52,85.64,85.5,85.53,37605.0,68.8299,68.9265,68.8138,68.838,37605.0
2015-09-23 13:00:00,85.54,85.73,85.52,85.66,49946.0,68.846,68.999,68.8299,68.9426,49946.0
2015-09-23 13:10:00,85.65,85.71,85.56,85.7,42446.0,68.9346,68.9829,68.8621,68.9748,42446.0
2015-09-23 13:20:00,85.71,85.73,85.55,85.57,42404.0,68.9829,68.999,68.8541,68.8702,42404.0
2015-09-23 13:30:00,85.57,85.68,85.57,85.65,54755.0,68.8702,68.9587,68.8702,68.9346,54755.0
2015-09-23 13:40:00,85.65,85.85,85.64,85.8,73704.0,68.9346,69.0955,68.9265,69.0553,73704.0
2015-09-23 13:50:00,85.81,85.81,85.71,85.78,39577.0,69.0633,69.0633,68.9829,69.0392,39577.0
2015-09-23 14:00:00,85.78,85.97,85.73,85.95,54448.0,69.0392,69.1921,68.999,69.176,54448.0
2015-09-23 14:10:00,85.95,86.08,85.94,86.03,47600.0,69.176,69.2807,69.168,69.2404,47600.0
2015-09-23 14:20:00,86.04,86.07,85.88,85.91,51285.0,69.2485,69.2726,69.1197,69.1438,51285.0
2015-09-23 14:30:00,85.91,86.01,85.86,85.93,63491.0,69.1438,69.2243,69.1036,69.1599,63491.0
2015-09-23 14:40:00,85.9,85.9,85.75,85.81,54729.0,69.1358,69.1358,69.0151,69.0633,54729.0
2015-09-23 14:50:00,85.81,85.81,85.7,85.77,50978.0,69.0633,69.0633,68.9748,69.0312,50978.0
2015-09-23 15:00:00,85.76,85.89,85.71,85.85,157148.0,69.0231,69.1277,68.9829,69.0955,157148.0
2015-09-23 15:10:00,85.85,85.86,85.66,85.76,81002.0,69.0955,69.1036,68.9426,69.0231,81002.0
2015-09-23 15:20:00,85.77,85.8,85.6,85.7,96418.0,69.0312,69.0553,68.8943,68.9748,96418.0
2015-09-23 15:30:00,85.71,85.74,85.59,85.68,128895.0,68.9829,69.007,68.8863,68.9587,128895.0
2015-09-23 15:40:00,85.68,85.73,85.64,85.72,167980.0,68.9587,68.999,68.9265,68.9909,167980.0
2015-09-23 15:50:00,85.72,85.79,85.66,85.66,270478.0,68.9909,69.0472,68.9426,68.9426,270478.0
2015-09-24 09:30:00,84.77,84.77,84.32,84.4,214901.0,68.2263,68.2263,67.8641,67.9285,214901.0
2015-09-24 09:40:00,84.36,84.59,83.93,84.04,192316.0,67.8963,68.0814,67.5502,67.6388,192316.0
2015-09-24 09:50:00,84.04,84.18,83.87,84.14,174194.0,67.6388,67.7515,67.502,67.7193,174194.0
2015-09-24 10:00:00,84.15,84.5,84.14,84.41,127230.0,67.7273,68.009,67.7193,67.9366,127230.0
2015-09-24 10:10:00,84.45,84.48,84.18,84.4,142227.0,67.9688,67.9929,67.7515,67.9285,142227.0
2015-09-24 10:20:00,84.39,84.41,84.13,84.2,138476.0,67.9205,67.9366,67.7112,67.7676,138476.0
2015-09-24 10:30:00,84.21,84.32,84.14,84.28,152746.0,67.7756,67.8641,67.7193,67.8319,152746.0
2015-09-24 10:40:00,84.25,84.31,84.14,84.29,112355.0,67.8078,67.8561,67.7193,67.84,112355.0
2015-09-24 10:50:00,84.29,84.31,84.16,84.27,95955.0,67.84,67.8561,67.7354,67.8239,95955.0
2015-09-24 11:00:00,84.28,84.36,84.19,84.34,98245.0,67.8319,67.8963,67.7595,67.8802,98245.0
2015-09-24 11:10:00,84.34,84.34,84.11,84.12,117826.0,67.8802,67.8802,67.6951,67.7032,117826.0
2015-09-24 11:20:00,84.11,84.27,84.07,84.17,130164.0,67.6951,67.8239,67.6629,67.7434,130164.0
2015-09-24 11:30:00,84.18,84.38,84.16,84.28,122622.0,67.7515,67.9124,67.7354,67.8319,122622.0
2015-09-24 11:40:00,84.27,84.31,84.14,84.16,132206.0,67.8239,67.8561,67.7193,67.7354,132206.0
2015-09-24 11:50:00,84.17,84.29,84.06,84.24,95082.0,67.7434,67.84,67.6549,67.7997,95082.0
2015-09-24 12:00:00,84.24,84.3,84.12,84.14,104049.0,67.7997,67.848,67.7032,67.7193,104049.0
2015-09-24 12:10:00,84.15,84.21,84.11,84.19,61842.0,67.7273,67.7756,67.6951,67.7595,61842.0
2015-09-24 12:20:00,84.18,84.43,84.17,84.18,99788.0,67.7515,67.9527,67.7434,67.7515,99788.0
2015-09-24 12:30:00,84.18,84.28,84.06,84.1,191204.0,67.7515,67.8319,67.6549,67.6871,191204.0
2015-09-24 12:40:00,84.11,84.18,84.0,84.01,171067.0,67.6951,67.7515,67.6066,67.6146,171067.0
2015-09-24 12:50:00,84.0,84.07,83.93,83.96,115168.0,67.6066,67.6629,67.5502,67.5744,115168.0
2015-09-24 13:00:00,83.95,84.09,83.95,84.04,141126.0,67.5663,67.679,67.5663,67.6388,141126.0
2015-09-24 13:10:00,84.04,84.19,84.0,84.06,64731.0,67.6388,67.7595,67.6066,67.6549,64731.0
2015-09-24 13:20:00,84.06,84.11,83.92,84.0,71123.0,67.6549,67.6951,67.5422,67.6066,71123.0
2015-09-24 13:30:00,84.01,84.09,83.93,84.03,65639.0,67.6146,67.679,67.5502,67.6307,65639.0
2015-09-24 13:40:00,84.02,84.21,83.98,84.2,148374.0,67.6227,67.7756,67.5905,67.7676,148374.0
2015-09-24 13:50:00,84.19,84.41,84.19,84.28,122030.0,67.7595,67.9366,67.7595,67.8319,122030.0
2015-09-24 14:00:00,84.28,84.37,84.22,84.32,88523.0,67.8319,67.9044,67.7837,67.8641,88523.0
2015-09-24 14:10:00,84.33,84.52,84.31,84.49,85336.0,67.8722,68.0251,67.8561,68.001,85336.0
2015-09-24 14:20:00,84.48,84.76,84.47,84.75,86121.0,67.9929,68.2183,67.9849,68.2102,86121.0
2015-09-24 14:30:00,84.74,84.88,84.64,84.87,65545.0,68.2022,68.3148,68.1217,68.3068,65545.0
2015-09-24 14:40:00,84.88,85.08,84.73,85.07,81233.0,68.3148,68.4758,68.1941,68.4678,81233.0
2015-09-24 14:50:00,85.08,85.22,84.95,84.99,78040.0,68.4758,68.5885,68.3712,68.4034,78040.0
2015-09-24 15:00:00,84.99,85.17,84.75,84.79,98246.0,68.4034,68.5482,68.2102,68.2424,98246.0
2015-09-24 15:10:00,84.8,84.95,84.7,84.92,103456.0,68.2505,68.3712,68.17,68.347,103456.0
2015-09-24 15:20:00,84.93,85.16,84.89,85.09,113996.0,68.3551,68.5402,68.3229,68.4839,113996.0
2015-09-24 15:30:00,85.09,85.12,84.83,84.88,106128.0,68.4839,68.508,68.2746,68.3148,106128.0
2015-09-24 15:40:00,84.88,85.0,84.83,84.85,193300.0,68.3148,68.4114,68.2746,68.2907,193300.0
2015-09-24 15:50:00,84.84,84.96,84.67,84.85,249490.0,68.2827,68.3792,68.1458,68.2907,249490.0
2015-09-25 09:30:00,86.25,86.3,85.58,86.02,220296.0,69.4175,69.4577,68.8782,69.2324,220296.0
2015-09-25 09:40:00,85.98,86.44,85.85,86.38,111781.0,69.2002,69.5704,69.0955,69.5221,111781.0
2015-09-25 09:50:00,86.38,86.65,86.3,86.42,131756.0,69.5221,69.7394,69.4577,69.5543,131756.0
2015-09-25 10:00:00,86.43,86.64,86.3,86.39,109961.0,69.5623,69.7314,69.4577,69.5302,109961.0
2015-09-25 10:10:00,86.38,86.43,86.19,86.25,125346.0,69.5221,69.5623,69.3692,69.4175,125346.0
2015-09-25 10:20:00,86.27,86.35,86.08,86.19,100245.0,69.4336,69.498,69.2807,69.3692,100245.0
2015-09-25 10:30:00,86.21,86.49,86.12,86.47,82132.0,69.3853,69.6106,69.3128,69.5945,82132.0
2015-09-25 10:40:00,86.48,86.53,86.15,86.53,77506.0,69.6026,69.6428,69.337,69.6428,77506.0
2015-09-25 10:50:00,86.53,86.69,86.51,86.57,84790.0,69.6428,69.7716,69.6267,69.675,84790.0
2015-09-25 11:00:00,86.57,86.78,86.53,86.73,110182.0,69.675,69.844,69.6428,69.8038,110182.0
2015-09-25 11:10:00,86.74,86.78,86.6,86.61,78293.0,69.8118,69.844,69.6992,69.7072,78293.0
2015-09-25 11:20:00,86.6,86.69,86.49,86.5,81794.0,69.6992,69.7716,69.6106,69.6187,81794.0
2015-09-25 11:30:00,86.5,86.78,86.4,86.42,202950.0,69.6187,69.844,69.5382,69.5543,202950.0
2015-09-25 11:40:00,86.42,86.61,86.37,86.46,57928.0,69.5543,69.7072,69.5141,69.5865,57928.0
2015-09-25 11:50:00,86.47,86.63,86.45,86.58,85422.0,69.5945,69.7233,69.5784,69.6831,85422.0
2015-09-25 12:00:00,86.57,86.72,86.49,86.67,163465.0,69.675,69.7958,69.6106,69.7555,163465.0
2015-09-25 12:10:00,86.67,86.73,86.48,86.49,61360.0,69.7555,69.8038,69.6026,69.6106,61360.0
2015-09-25 12:20:00,86.5,86.72,86.39,86.71,124153.0,69.6187,69.7958,69.5302,69.7877,124153.0
2015-09-25 12:30:00,86.71,86.72,86.57,86.7,57430.0,69.7877,69.7958,69.675,69.7797,57430.0
2015-09-25 12:40:00,86.7,86.9,86.69,86.81,79509.0,69.7797,69.9406,69.7716,69.8682,79509.0
2015-09-25 12:50:00,86.81,86.99,86.76,86.96,59243.0,69.8682,70.0131,69.8279,69.9889,59243.0
2015-09-25 13:00:00,86.96,87.19,86.96,87.17,132965.0,69.9889,70.174,69.9889,70.1579,132965.0
2015-09-25 13:10:00,87.16,87.32,87.11,87.23,78096.0,70.1499,70.2787,70.1096,70.2062,78096.0
2015-09-25 13:20:00,87.24,87.26,87.01,87.06,91899.0,70.2143,70.2304,70.0292,70.0694,91899.0
2015-09-25 13:30:00,87.06,87.08,86.94,87.0,88737.0,70.0694,70.0855,69.9728,70.0211,88737.0
2015-09-25 13:40:00,87.01,87.15,86.98,87.15,67502.0,70.0292,70.1418,70.005,70.1418,67502.0
2015-09-25 13:50:00,87.15,87.24,87.11,87.16,60205.0,70.1418,70.2143,70.1096,70.1499,60205.0
2015-09-25 14:00:00,87.15,87.26,87.15,87.18,78701.0,70.1418,70.2304,70.1418,70.166,78701.0
2015-09-25 14:10:00,87.17,87.19,86.83,86.83,92733.0,70.1579,70.174,69.8843,69.8843,92733.0
2015-09-25 14:20:00,86.81,86.87,86.67,86.77,116409.0,69.8682,69.9165,69.7555,69.836,116409.0
2015-09-25 14:30:00,86.76,86.8,86.55,86.66,100593.0,69.8279,69.8601,69.6589,69.7475,100593.0
2015-09-25 14:40:00,86.65,86.68,86.44,86.47,112292.0,69.7394,69.7636,69.5704,69.5945,112292.0
2015-09-25 14:50:00,86.49,86.61,86.39,86.59,132825.0,69.6106,69.7072,69.5302,69.6911,132825.0
2015-09-25 15:00:00,86.59,86.61,86.33,86.34,180358.0,69.6911,69.7072,69.4819,69.4899,180358.0
2015-09-25 15:10:00,86.34,86.36,86.1,86.25,207492.0,69.4899,69.506,69.2968,69.4175,207492.0
2015-09-25 15:20:00,86.24,86.64,86.22,86.59,186721.0,69.4094,69.7314,69.3933,69.6911,186721.0
2015-09-25 15:30:00,86.58,86.73,86.46,86.55,167865.0,69.6831,69.8038,69.5865,69.6589,167865.0
2015-09-25 15:40:00,86.55,86.92,86.49,86.77,213116.0,69.6589,69.9567,69.6106,69.836,213116.0
2015-09-25 15:50:00,86.77,86.77,86.55,86.61,319001.0,69.836,69.836,69.6589,69.7072,319001.0
2015-09-28 09:30:00,85.68,86.38,85.68,86.21,114115.0,68.9587,69.5221,68.9587,69.3853,114115.0
2015-09-28 09:40:00,86.22,86.27,85.94,86.05,81049.0,69.3933,69.4336,69.168,69.2565,81049.0
2015-09-28 09:50:00,86.03,86.16,85.88,86.1,75935.0,69.2404,69.345,69.1197,69.2968,75935.0
2015-09-28 10:00:00,86.07,86.22,85.96,86.01,94415.0,69.2726,69.3933,69.1841,69.2243,94415.0
2015-09-28 10:10:00,86.01,86.02,85.88,85.94,73762.0,69.2243,69.2324,69.1197,69.168,73762.0
2015-09-28 10:20:00,85.92,86.33,85.89,86.29,102041.0,69.1519,69.4819,69.1277,69.4497,102041.0
2015-09-28 10:30:00,86.27,86.47,86.19,86.39,95270.0,69.4336,69.5945,69.3692,69.5302,95270.0
2015-09-28 10:40:00,86.38,86.46,86.24,86.31,128898.0,69.5221,69.5865,69.4094,69.4658,128898.0
2015-09-28 10:50:00,86.31,86.48,86.15,86.44,76381.0,69.4658,69.6026,69.337,69.5704,76381.0
2015-09-28 11:00:00,86.46,86.66,86.37,86.5,69644.0,69.5865,69.7475,69.5141,69.6187,69644.0
2015-09-28 11:10:00,86.51,86.53,86.39,86.46,72838.0,69.6267,69.6428,69.5302,69.5865,72838.0
2015-09-28 11:20:00,86.48,86.57,86.24,86.31,79854.0,69.6026,69.675,69.4094,69.4658,79854.0
2015-09-28 11:30:00,86.3,86.32,86.07,86.23,93624.0,69.4577,69.4738,69.2726,69.4014,93624.0
2015-09-28 11:40:00,86.23,86.26,86.06,86.15,82746.0,69.4014,69.4255,69.2646,69.337,82746.0
2015-09-28 11:50:00,86.14,86.3,86.1,86.25,76265.0,69.3289,69.4577,69.2968,69.4175,76265.0
2015-09-28 12:00:00,86.24,86.31,86.11,86.11,75588.0,69.4094,69.4658,69.3048,69.3048,75588.0
2015-09-28 12:10:00,86.13,86.15,86.01,86.06,79481.0,69.3209,69.337,69.2243,69.2646,79481.0
2015-09-28 12:20:00,86.07,86.33,86.02,86.26,89162.0,69.2726,69.4819,69.2324,69.4255,89162.0
2015-09-28 12:30:00,86.26,86.29,86.07,86.15,90027.0,69.4255,69.4497,69.2726,69.337,90027.0
2015-09-28 12:40:00,86.14,86.29,86.14,86.28,119454.0,69.3289,69.4497,69.3289,69.4416,119454.0
2015-09-28 12:50:00,86.28,86.41,86.25,86.26,173363.0,69.4416,69.5463,69.4175,69.4255,173363.0
2015-09-28 13:00:00,86.26,86.32,86.19,86.22,147301.0,69.4255,69.4738,69.3692,69.3933,147301.0
2015-09-28 13:10:00,86.24,86.24,85.91,85.94,148737.0,69.4094,69.4094,69.1438,69.168,148737.0
2015-09-28 13:20:00,85.91,85.92,85.77,85.8,91728.0,69.1438,69.1519,69.0312,69.0553,91728.0
2015-09-28 13:30:00,85.8,85.98,85.78,85.92,74629.0,69.0553,69.2002,69.0392,69.1519,74629.0
2015-09-28 13:40:00,85.92,85.95,85.77,85.81,77565.0,69.1519,69.176,69.0312,69.0633,77565.0
2015-09-28 13:50:00,85.82,85.91,85.72,85.82,75314.0,69.0714,69.1438,68.9909,69.0714,75314.0
2015-09-28 14:00:00,85.85,85.91,85.67,85.84,75484.0,69.0955,69.1438,68.9507,69.0875,75484.0
2015-09-28 14:10:00,85.82,85.83,85.58,85.63,62854.0,69.0714,69.0794,68.8782,68.9185,62854.0
2015-09-28 14:20:00,85.63,85.84,85.58,85.84,87113.0,68.9185,69.0875,68.8782,69.0875,87113.0
2015-09-28 14:30:00,85.83,85.85,85.7,85.81,76056.0,69.0794,69.0955,68.9748,69.0633,76056.0
2015-09-28 14:40:00,85.81,85.86,85.67,85.8,129296.0,69.0633,69.1036,68.9507,69.0553,129296.0
2015-09-28 14:50:00,85.81,85.82,85.61,85.76,127665.0,69.0633,69.0714,68.9024,69.0231,127665.0
2015-09-28 15:00:00,85.77,85.77,85.46,85.46,97512.0,69.0312,69.0312,68.7817,68.7817,97512.0
2015-09-28 15:10:00,85.47,85.65,85.33,85.64,148787.0,68.7897,68.9346,68.677,68.9265,148787.0
2015-09-28 15:20:00,85.65,85.68,85.29,85.36,183540.0,68.9346,68.9587,68.6448,68.7012,183540.0
2015-09-28 15:30:00,85.36,85.5,85.28,85.34,208162.0,68.7012,68.8138,68.6368,68.6851,208162.0
2015-09-28 15:40:00,85.33,85.46,85.16,85.3,240640.0,68.677,68.7817,68.5402,68.6529,240640.0
2015-09-28 15:50:00,85.29,85.42,84.85,84.97,585579.0,68.6448,68.7495,68.2907,68.3873,585579.0
2015-09-29 09:30:00,85.24,85.57,85.03,85.45,104148.0,68.6046,68.8702,68.4356,68.7736,104148.0
2015-09-29 09:40:00,85.43,85.57,85.0,85.03,116930.0,68.7575,68.8702,68.4114,68.4356,116930.0
2015-09-29 09:50:00,85.03,85.29,85.0,85.18,89446.0,68.4356,68.6448,68.4114,68.5563,89446.0
2015-09-29 10:00:00,85.2,85.38,85.04,85.06,104601.0,68.5724,68.7173,68.4436,68.4597,104601.0
2015-09-29 10:10:00,85.06,85.31,85.04,85.24,63862.0,68.4597,68.6609,68.4436,68.6046,63862.0
2015-09-29 10:20:00,85.27,85.67,85.27,85.57,101689.0,68.6287,68.9507,68.6287,68.8702,101689.0
2015-09-29 10:30:00,85.58,85.71,85.49,85.58,72343.0,68.8782,68.9829,68.8058,68.8782,72343.0
2015-09-29 10:40:00,85.58,85.59,85.07,85.1,72200.0,68.8782,68.8863,68.4678,68.4919,72200.0
2015-09-29 10:50:00,85.1,85.33,85.04,85.31,64900.0,68.4919,68.677,68.4436,68.6609,64900.0
2015-09-29 11:00:00,85.3,85.35,85.16,85.17,87961.0,68.6529,68.6931,68.5402,68.5482,87961.0
2015-09-29 11:10:00,85.18,85.23,84.98,85.01,86692.0,68.5563,68.5965,68.3953,68.4195,86692.0
2015-09-29 11:20:00,85.03,85.23,84.94,85.13,58814.0,68.4356,68.5965,68.3631,68.5161,58814.0
2015-09-29 11:30:00,85.15,85.22,84.95,85.18,52978.0,68.5322,68.5885,68.3712,68.5563,52978.0
2015-09-29 11:40:00,85.18,85.25,85.01,85.08,51595.0,68.5563,68.6126,68.4195,68.4758,51595.0
2015-09-29 11:50:00,85.1,85.24,85.08,85.12,310288.0,68.4919,68.6046,68.4758,68.508,310288.0
2015-09-29 12:00:00,85.11,85.2,85.05,85.16,55245.0,68.5,68.5724,68.4517,68.5402,55245.0
2015-09-29 12:10:00,85.17,85.17,85.01,85.04,57488.0,68.5482,68.5482,68.4195,68.4436,57488.0
2015-09-29 12:20:00,85.02,85.16,85.02,85.15,79574.0,68.4275,68.5402,68.4275,68.5322,79574.0
2015-09-29 12:30:00,85.12,85.2,85.06,85.12,52332.0,68.508,68.5724,68.4597,68.508,52332.0
2015-09-29 12:40:00,85.12,85.26,85.04,85.26,130019.0,68.508,68.6207,68.4436,68.6207,130019.0
2015-09-29 12:50:00,85.28,85.35,85.15,85.19,63386.0,68.6368,68.6931,68.5322,68.5643,63386.0
2015-09-29 13:00:00,85.2,85.52,85.16,85.47,82989.0,68.5724,68.8299,68.5402,68.7897,82989.0
2015-09-29 13:10:00,85.47,85.82,85.42,85.78,101839.0,68.7897,69.0714,68.7495,69.0392,101839.0
2015-09-29 13:20:00,85.77,85.84,85.65,85.81,55543.0,69.0312,69.0875,68.9346,69.0633,55543.0
2015-09-29 13:30:00,85.81,85.99,85.81,85.97,97234.0,69.0633,69.2082,69.0633,69.1921,97234.0
2015-09-29 13:40:00,85.98,86.19,85.98,86.05,107116.0,69.2002,69.3692,69.2002,69.2565,107116.0
2015-09-29 13:50:00,86.06,86.16,86.01,86.1,64383.0,69.2646,69.345,69.2243,69.2968,64383.0
2015-09-29 14:00:00,86.11,86.11,85.82,85.9,53592.0,69.3048,69.3048,69.0714,69.1358,53592.0
2015-09-29 14:10:00,85.9,86.08,85.87,86.07,63374.0,69.1358,69.2807,69.1116,69.2726,63374.0
2015-09-29 14:20:00,86.06,86.32,86.05,86.22,97136.0,69.2646,69.4738,69.2565,69.3933,97136.0
2015-09-29 14:30:00,86.21,86.25,86.09,86.2,58154.0,69.3853,69.4175,69.2887,69.3772,58154.0
2015-09-29 14:40:00,86.17,86.2,85.94,85.97,77715.0,69.3531,69.3772,69.168,69.1921,77715.0
2015-09-29 14:50:00,85.95,85.99,85.87,85.94,68295.0,69.176,69.2082,69.1116,69.168,68295.0
2015-09-29 15:00:00,85.94,86.01,85.79,85.94,120165.0,69.168,69.2243,69.0472,69.168,120165.0
2015-09-29 15:10:00,85.94,86.2,85.93,86.03,199726.0,69.168,69.3772,69.1599,69.2404,199726.0
2015-09-29 15:20:00,86.06,86.11,85.91,86.09,220560.0,69.2646,69.3048,69.1438,69.2887,220560.0
2015-09-29 15:30:00,86.09,86.39,86.05,86.19,233567.0,69.2887,69.5302,69.2565,69.3692,233567.0
2015-09-29 15:40:00,86.2,86.5,86.06,86.5,233143.0,69.3772,69.6187,69.2646,69.6187,233143.0
2015-09-29 15:50:00,86.49,86.65,86.45,86.54,503863.0,69.6106,69.7394,69.5784,69.6509,503863.0
2015-09-30 09:30:00,87.9,88.46,87.82,88.07,244819.0,70.7455,71.1962,70.6811,70.8823,244819.0
2015-09-30 09:40:00,88.08,88.33,87.84,88.13,138321.0,70.8903,71.0915,70.6972,70.9306,138321.0
2015-09-30 09:50:00,88.13,88.32,87.87,87.88,159631.0,70.9306,71.0835,70.7213,70.7294,159631.0
2015-09-30 10:00:00,87.89,88.07,87.62,87.99,132518.0,70.7374,70.8823,70.5201,70.8179,132518.0
2015-09-30 10:10:00,87.98,87.98,87.66,87.86,98580.0,70.8098,70.8098,70.5523,70.7133,98580.0
2015-09-30 10:20:00,87.85,88.01,87.85,87.92,72948.0,70.7052,70.834,70.7052,70.7616,72948.0
2015-09-30 10:30:00,87.9,87.97,87.67,87.8,128024.0,70.7455,70.8018,70.5603,70.665,128024.0
2015-09-30 10:40:00,87.81,87.9,87.75,87.79,96844.0,70.673,70.7455,70.6247,70.6569,96844.0
2015-09-30 10:50:00,87.79,87.85,87.42,87.53,113937.0,70.6569,70.7052,70.3591,70.4477,113937.0
2015-09-30 11:00:00,87.52,87.6,87.45,87.54,79581.0,70.4396,70.504,70.3833,70.4557,79581.0
2015-09-30 11:10:00,87.54,87.74,87.54,87.66,78178.0,70.4557,70.6167,70.4557,70.5523,78178.0
2015-09-30 11:20:00,87.66,87.71,87.48,87.56,84659.0,70.5523,70.5925,70.4074,70.4718,84659.0
2015-09-30 11:30:00,87.56,87.67,87.52,87.58,99006.0,70.4718,70.5603,70.4396,70.4879,99006.0
2015-09-30 11:40:00,87.6,87.61,87.47,87.53,92268.0,70.504,70.5121,70.3994,70.4477,92268.0
2015-09-30 11:50:00,87.53,87.56,87.38,87.52,61284.0,70.4477,70.4718,70.3269,70.4396,61284.0
2015-09-30 12:00:00,87.53,87.59,87.23,87.25,61019.0,70.4477,70.496,70.2062,70.2223,61019.0
2015-09-30 12:10:00,87.25,87.32,87.17,87.28,51393.0,70.2223,70.2787,70.1579,70.2465,51393.0
2015-09-30 12:20:00,87.27,87.37,87.16,87.36,58934.0,70.2384,70.3189,70.1499,70.3108,58934.0
2015-09-30 12:30:00,87.36,87.43,87.24,87.32,57136.0,70.3108,70.3672,70.2143,70.2787,57136.0
2015-09-30 12:40:00,87.29,87.36,87.0,87.01,63558.0,70.2545,70.3108,70.0211,70.0292,63558.0
2015-09-30 12:50:00,87.02,87.23,86.99,87.1,74835.0,70.0372,70.2062,70.0131,70.1016,74835.0
2015-09-30 13:00:00,87.1,87.25,87.1,87.21,69695.0,70.1016,70.2223,70.1016,70.1901,69695.0
2015-09-30 13:10:00,87.22,87.51,87.22,87.47,99085.0,70.1982,70.4316,70.1982,70.3994,99085.0
2015-09-30 13:20:00,87.46,87.51,87.32,87.46,57591.0,70.3913,70.4316,70.2787,70.3913,57591.0
2015-09-30 13:30:00,87.46,87.52,87.36,87.5,83517.0,70.3913,70.4396,70.3108,70.4235,83517.0
2015-09-30 13:40:00,87.51,87.69,87.5,87.62,60800.0,70.4316,70.5764,70.4235,70.5201,60800.0
2015-09-30 13:50:00,87.63,87.69,87.53,87.66,56528.0,70.5282,70.5764,70.4477,70.5523,56528.0
2015-09-30 14:00:00,87.68,87.73,87.6,87.61,56361.0,70.5684,70.6086,70.504,70.5121,56361.0
2015-09-30 14:10:00,87.61,87.73,87.59,87.71,88854.0,70.5121,70.6086,70.496,70.5925,88854.0
2015-09-30 14:20:00,87.72,87.88,87.7,87.87,41827.0,70.6006,70.7294,70.5845,70.7213,41827.0
2015-09-30 14:30:00,87.89,87.92,87.66,87.69,55963.0,70.7374,70.7616,70.5523,70.5764,55963.0
2015-09-30 14:40:00,87.68,87.9,87.67,87.88,61290.0,70.5684,70.7455,70.5603,70.7294,61290.0
2015-09-30 14:50:00,87.89,88.18,87.85,88.15,89760.0,70.7374,70.9708,70.7052,70.9467,89760.0
2015-09-30 15:00:00,88.16,88.2,87.91,88.01,99951.0,70.9547,70.9869,70.7535,70.834,99951.0
2015-09-30 15:10:00,88.01,88.18,88.01,88.11,107379.0,70.834,70.9708,70.834,70.9145,107379.0
2015-09-30 15:20:00,88.1,88.21,88.02,88.18,115706.0,70.9064,70.995,70.842,70.9708,115706.0
2015-09-30 15:30:00,88.18,88.41,88.17,88.33,144029.0,70.9708,71.1559,70.9628,71.0915,144029.0
2015-09-30 15:40:00,88.33,88.53,88.19,88.3,224287.0,71.0915,71.2525,70.9789,71.0674,224287.0
2015-09-30 15:50:00,88.31,88.52,88.3,88.39,490444.0,71.0754,71.2445,71.0674,71.1398,490444.0
2015-10-01 09:30:00,89.24,89.95,89.1,89.41,301112.0,71.8239,72.3954,71.7113,71.9608,301112.0
2015-10-01 09:40:00,89.4,89.81,89.4,89.76,214492.0,71.9527,72.2827,71.9527,72.2425,214492.0
2015-10-01 09:50:00,89.77,89.97,89.42,89.57,190775.0,72.2505,72.4115,71.9688,72.0895,190775.0
2015-10-01 10:00:00,89.57,89.66,89.23,89.56,234404.0,72.0895,72.162,71.8159,72.0815,234404.0
2015-10-01 10:10:00,89.56,89.89,89.35,89.75,117843.0,72.0815,72.3471,71.9125,72.2344,117843.0
2015-10-01 10:20:00,89.76,90.48,89.76,90.34,265832.0,72.2425,72.822,72.2425,72.7093,265832.0
2015-10-01 10:30:00,90.3,90.52,90.09,90.27,200088.0,72.6771,72.8541,72.5081,72.6529,200088.0
2015-10-01 10:40:00,90.28,90.64,90.17,90.54,252826.0,72.661,72.9507,72.5725,72.8702,252826.0
2015-10-01 10:50:00,90.54,90.62,90.14,90.2,277405.0,72.8702,72.9346,72.5483,72.5966,277405.0
2015-10-01 11:00:00,90.2,90.27,89.97,89.99,127534.0,72.5966,72.6529,72.4115,72.4276,127534.0
2015-10-01 11:10:00,89.99,90.04,89.8,89.95,125498.0,72.4276,72.4678,72.2747,72.3954,125498.0
2015-10-01 11:20:00,89.93,90.23,89.93,90.03,112942.0,72.3793,72.6207,72.3793,72.4598,112942.0
2015-10-01 11:30:00,90.05,90.16,89.83,89.98,86403.0,72.4759,72.5644,72.2988,72.4195,86403.0
2015-10-01 11:40:00,89.99,90.04,89.81,89.97,125931.0,72.4276,72.4678,72.2827,72.4115,125931.0
2015-10-01 11:50:00,89.98,90.0,89.46,89.58,162942.0,72.4195,72.4356,72.001,72.0976,162942.0
2015-10-01 12:00:00,89.59,89.76,89.55,89.72,119103.0,72.1056,72.2425,72.0734,72.2103,119103.0
2015-10-01 12:10:00,89.73,89.89,89.64,89.83,98736.0,72.2183,72.3471,72.1459,72.2988,98736.0
2015-10-01 12:20:00,89.84,89.99,89.74,89.97,103025.0,72.3069,72.4276,72.2264,72.4115,103025.0
2015-10-01 12:30:00,89.97,90.02,89.9,89.98,109449.0,72.4115,72.4517,72.3551,72.4195,109449.0
2015-10-01 12:40:00,89.98,90.02,89.69,89.74,96985.0,72.4195,72.4517,72.1861,72.2264,96985.0
2015-10-01 12:50:00,89.74,90.0,89.74,89.93,60899.0,72.2264,72.4356,72.2264,72.3793,60899.0
2015-10-01 13:00:00,89.92,89.92,89.65,89.79,68209.0,72.3712,72.3712,72.1539,72.2666,68209.0
2015-10-01 13:10:00,89.78,89.86,89.62,89.79,59409.0,72.2586,72.3229,72.1298,72.2666,59409.0
2015-10-01 13:20:00,89.79,89.79,89.52,89.61,85545.0,72.2666,72.2666,72.0493,72.1217,85545.0
2015-10-01 13:30:00,89.61,89.72,89.57,89.61,90741.0,72.1217,72.2103,72.0895,72.1217,90741.0
2015-10-01 13:40:00,89.6,89.82,89.53,89.82,81700.0,72.1137,72.2908,72.0574,72.2908,81700.0
2015-10-01 13:50:00,89.83,90.09,89.8,90.01,139885.0,72.2988,72.5081,72.2747,72.4437,139885.0
2015-10-01 14:00:00,90.01,90.19,89.85,90.16,111878.0,72.4437,72.5885,72.3149,72.5644,111878.0
2015-10-01 14:10:00,90.16,90.35,90.08,90.08,166405.0,72.5644,72.7173,72.5,72.5,166405.0
2015-10-01 14:20:00,90.1,90.15,89.8,89.96,119975.0,72.5161,72.5564,72.2747,72.4034,119975.0
2015-10-01 14:30:00,89.96,90.07,89.9,90.01,195918.0,72.4034,72.492,72.3551,72.4437,195918.0
2015-10-01 14:40:00,90.0,90.04,89.89,89.89,106632.0,72.4356,72.4678,72.3471,72.3471,106632.0
2015-10-01 14:50:00,89.9,90.34,89.88,90.3,160000.0,72.3551,72.7093,72.339,72.6771,160000.0
2015-10-01 15:00:00,90.31,90.39,90.19,90.21,134623.0,72.6851,72.7495,72.5885,72.6046,134623.0
2015-10-01 15:10:00,90.21,90.35,90.17,90.29,134829.0,72.6046,72.7173,72.5725,72.669,134829.0
2015-10-01 15:20:00,90.3,90.32,90.17,90.24,171510.0,72.6771,72.6932,72.5725,72.6288,171510.0
2015-10-01 15:30:00,90.24,90.25,89.99,90.06,188201.0,72.6288,72.6368,72.4276,72.4839,188201.0
2015-10-01 15:40:00,90.06,90.34,90.05,90.33,281951.0,72.4839,72.7093,72.4759,72.7012,281951.0
2015-10-01 15:50:00,90.33,90.47,90.3,90.4,377909.0,72.7012,72.8139,72.6771,72.7576,377909.0
2015-10-02 09:30:00,88.75,89.03,88.56,88.91,280556.0,71.4296,71.6549,71.2767,71.5584,280556.0
2015-10-02 09:40:00,88.9,89.46,88.89,89.14,153806.0,71.5503,72.001,71.5423,71.7435,153806.0
2015-10-02 09:50:00,89.14,89.32,88.86,89.29,83761.0,71.7435,71.8883,71.5181,71.8642,83761.0
2015-10-02 10:00:00,89.35,89.58,89.16,89.35,129366.0,71.9125,72.0976,71.7596,71.9125,129366.0
2015-10-02 10:10:00,89.37,89.87,89.37,89.72,125838.0,71.9286,72.331,71.9286,72.2103,125838.0
2015-10-02 10:20:00,89.72,89.74,89.34,89.35,137309.0,72.2103,72.2264,71.9044,71.9125,137309.0
2015-10-02 10:30:00,89.35,89.58,89.32,89.56,141982.0,71.9125,72.0976,71.8883,72.0815,141982.0
2015-10-02 10:40:00,89.57,89.83,89.54,89.82,91574.0,72.0895,72.2988,72.0654,72.2908,91574.0
2015-10-02 10:50:00,89.82,90.02,89.82,90.01,141536.0,72.2908,72.4517,72.2908,72.4437,141536.0
2015-10-02 11:00:00,90.01,90.38,89.9,90.38,137472.0,72.4437,72.7415,72.3551,72.7415,137472.0
2015-10-02 11:10:00,90.39,90.5,90.14,90.16,135020.0,72.7495,72.838,72.5483,72.5644,135020.0
2015-10-02 11:20:00,90.14,90.26,89.99,90.25,89783.0,72.5483,72.6449,72.4276,72.6368,89783.0
2015-10-02 11:30:00,90.27,90.55,90.24,90.44,103701.0,72.6529,72.8783,72.6288,72.7898,103701.0
2015-10-02 11:40:00,90.44,90.74,90.44,90.65,96085.0,72.7898,73.0312,72.7898,72.9588,96085.0
2015-10-02 11:50:00,90.6,90.73,90.44,90.52,70878.0,72.9185,73.0232,72.7898,72.8541,70878.0
2015-10-02 12:00:00,90.53,90.57,90.46,90.55,37992.0,72.8622,72.8944,72.8059,72.8783,37992.0
2015-10-02 12:10:00,90.58,90.84,90.57,90.77,58501.0,72.9024,73.1117,72.8944,73.0554,58501.0
2015-10-02 12:20:00,90.76,90.93,90.7,90.91,56383.0,73.0473,73.1841,72.999,73.168,56383.0
2015-10-02 12:30:00,90.92,91.16,90.92,91.0,98867.0,73.1761,73.3692,73.1761,73.2405,98867.0
2015-10-02 12:40:00,91.0,91.18,90.95,91.13,53827.0,73.2405,73.3853,73.2002,73.3451,53827.0
2015-10-02 12:50:00,91.12,91.4,91.02,91.31,85745.0,73.337,73.5624,73.2566,73.49,85745.0
2015-10-02 13:00:00,91.34,91.49,91.27,91.39,80274.0,73.5141,73.6348,73.4578,73.5544,80274.0
2015-10-02 13:10:00,91.39,91.76,91.39,91.57,78783.0,73.5544,73.8521,73.5544,73.6992,78783.0
2015-10-02 13:20:00,91.57,91.66,91.35,91.37,128169.0,73.6992,73.7717,73.5222,73.5383,128169.0
2015-10-02 13:30:00,91.36,91.46,91.12,91.13,63701.0,73.5302,73.6107,73.337,73.3451,63701.0
2015-10-02 13:40:00,91.11,91.37,91.06,91.26,58010.0,73.329,73.5383,73.2888,73.4497,58010.0
2015-10-02 13:50:00,91.28,91.37,91.13,91.16,62859.0,73.4658,73.5383,73.3451,73.3692,62859.0
2015-10-02 14:00:00,91.18,91.33,91.05,91.32,84689.0,73.3853,73.5061,73.2807,73.498,84689.0
2015-10-02 14:10:00,91.34,91.36,91.13,91.14,93870.0,73.5141,73.5302,73.3451,73.3531,93870.0
2015-10-02 14:20:00,91.15,91.19,91.05,91.11,57143.0,73.3612,73.3934,73.2807,73.329,57143.0
2015-10-02 14:30:00,91.11,91.23,91.09,91.12,59826.0,73.329,73.4256,73.3129,73.337,59826.0
2015-10-02 14:40:00,91.13,91.27,91.05,91.26,67458.0,73.3451,73.4578,73.2807,73.4497,67458.0
2015-10-02 14:50:00,91.24,91.29,91.11,91.13,83436.0,73.4336,73.4739,73.329,73.3451,83436.0
2015-10-02 15:00:00,91.13,91.36,91.03,91.36,87887.0,73.3451,73.5302,73.2646,73.5302,87887.0
2015-10-02 15:10:00,91.36,91.67,91.33,91.66,96214.0,73.5302,73.7797,73.5061,73.7717,96214.0
2015-10-02 15:20:00,91.64,91.8,91.56,91.67,154178.0,73.7556,73.8843,73.6912,73.7797,154178.0
2015-10-02 15:30:00,91.68,91.73,91.57,91.6,178558.0,73.7878,73.828,73.6992,73.7234,178558.0
2015-10-02 15:40:00,91.6,91.66,91.56,91.64,213863.0,73.7234,73.7717,73.6912,73.7556,213863.0
2015-10-02 15:50:00,91.65,91.89,91.56,91.86,459433.0,73.7636,73.9568,73.6912,73.9326,459433.0
2015-10-05 09:30:00,91.73,92.5,91.62,92.49,257751.0,73.828,74.4477,73.7395,74.4397,257751.0
2015-10-05 09:40:00,92.47,92.48,92.0,92.25,163442.0,74.4236,74.4316,74.0453,74.2465,163442.0
2015-10-05 09:50:00,92.26,92.32,92.07,92.25,109970.0,74.2546,74.3029,74.1016,74.2465,109970.0
2015-10-05 10:00:00,92.25,92.39,92.07,92.39,130068.0,74.2465,74.3592,74.1016,74.3592,130068.0
2015-10-05 10:10:00,92.38,92.69,92.37,92.63,93411.0,74.3511,74.6006,74.3431,74.5524,93411.0
2015-10-05 10:20:00,92.64,92.75,92.54,92.57,128391.0,74.5604,74.6489,74.4799,74.5041,128391.0
2015-10-05 10:30:00,92.57,92.61,92.37,92.37,99802.0,74.5041,74.5363,74.3431,74.3431,99802.0
2015-10-05 10:40:00,92.37,92.41,92.22,92.33,83965.0,74.3431,74.3753,74.2224,74.3109,83965.0
2015-10-05 10:50:00,92.34,92.79,92.26,92.74,78310.0,74.319,74.6811,74.2546,74.6409,78310.0
2015-10-05 11:00:00,92.74,92.95,92.73,92.93,68689.0,74.6409,74.8099,74.6328,74.7938,68689.0
2015-10-05 11:10:00,92.94,93.0,92.67,92.74,181549.0,74.8019,74.8501,74.5846,74.6409,181549.0
2015-10-05 11:20:00,92.74,92.75,92.52,92.54,144544.0,74.6409,74.6489,74.4638,74.4799,144544.0
2015-10-05 11:30:00,92.53,92.77,92.53,92.63,110241.0,74.4719,74.665,74.4719,74.5524,110241.0
2015-10-05 11:40:00,92.64,92.92,92.64,92.92,81923.0,74.5604,74.7858,74.5604,74.7858,81923.0
2015-10-05 11:50:00,92.93,93.02,92.77,93.02,63270.0,74.7938,74.8662,74.665,74.8662,63270.0
2015-10-05 12:00:00,93.02,93.16,93.02,93.13,75762.0,74.8662,74.9789,74.8662,74.9548,75762.0
2015-10-05 12:10:00,93.14,93.52,93.13,93.41,93631.0,74.9628,75.2687,74.9548,75.1801,93631.0
2015-10-05 12:20:00,93.41,93.42,93.24,93.36,71428.0,75.1801,75.1882,75.0433,75.1399,71428.0
2015-10-05 12:30:00,93.37,93.42,93.22,93.35,86912.0,75.1479,75.1882,75.0272,75.1318,86912.0
2015-10-05 12:40:00,93.34,93.59,93.32,93.58,96442.0,75.1238,75.325,75.1077,75.317,96442.0
2015-10-05 12:50:00,93.57,93.59,93.45,93.53,58306.0,75.3089,75.325,75.2123,75.2767,58306.0
2015-10-05 13:00:00,93.53,93.57,93.39,93.52,62647.0,75.2767,75.3089,75.164,75.2687,62647.0
2015-10-05 13:10:00,93.52,93.65,93.41,93.64,63867.0,75.2687,75.3733,75.1801,75.3652,63867.0
2015-10-05 13:20:00,93.65,93.85,93.63,93.74,90950.0,75.3733,75.5343,75.3572,75.4457,90950.0
2015-10-05 13:30:00,93.74,93.84,93.64,93.78,106527.0,75.4457,75.5262,75.3652,75.4779,106527.0
2015-10-05 13:40:00,93.78,93.8,93.5,93.58,160932.0,75.4779,75.494,75.2526,75.317,160932.0
2015-10-05 13:50:00,93.59,93.59,93.41,93.45,92700.0,75.325,75.325,75.1801,75.2123,92700.0
2015-10-05 14:00:00,93.46,93.46,93.22,93.44,115254.0,75.2204,75.2204,75.0272,75.2043,115254.0
2015-10-05 14:10:00,93.44,93.62,93.4,93.55,110016.0,75.2043,75.3491,75.1721,75.2928,110016.0
2015-10-05 14:20:00,93.55,93.72,93.49,93.68,95028.0,75.2928,75.4296,75.2445,75.3974,95028.0
2015-10-05 14:30:00,93.69,93.88,93.68,93.76,111746.0,75.4055,75.5584,75.3974,75.4618,111746.0
2015-10-05 14:40:00,93.77,93.85,93.67,93.7,108923.0,75.4699,75.5343,75.3894,75.4135,108923.0
2015-10-05 14:50:00,93.7,93.93,93.7,93.88,108992.0,75.4135,75.5986,75.4135,75.5584,108992.0
2015-10-05 15:00:00,93.89,94.09,93.82,94.01,193183.0,75.5665,75.7274,75.5101,75.663,193183.0
2015-10-05 15:10:00,94.01,94.07,93.9,93.95,188890.0,75.663,75.7113,75.5745,75.6147,188890.0
2015-10-05 15:20:00,93.96,94.01,93.86,93.93,168457.0,75.6228,75.663,75.5423,75.5986,168457.0
2015-10-05 15:30:00,93.92,93.96,93.81,93.84,182741.0,75.5906,75.6228,75.5021,75.5262,182741.0
2015-10-05 15:40:00,93.83,93.88,93.75,93.8,150056.0,75.5182,75.5584,75.4538,75.494,150056.0
2015-10-05 15:50:00,93.79,93.82,93.64,93.69,279116.0,75.486,75.5101,75.3652,75.4055,279116.0
2015-10-06 09:30:00,93.81,93.88,93.45,93.75,189015.0,75.5021,75.5584,75.2123,75.4538,189015.0
2015-10-06 09:40:00,93.74,94.0,93.61,93.72,183474.0,75.4457,75.655,75.3411,75.4296,183474.0
2015-10-06 09:50:00,93.75,94.09,93.67,93.91,184569.0,75.4538,75.7274,75.3894,75.5826,184569.0
2015-10-06 10:00:00,93.91,93.91,93.3,93.8,158851.0,75.5826,75.5826,75.0916,75.494,158851.0
2015-10-06 10:10:00,93.82,93.94,93.37,93.45,117173.0,75.5101,75.6067,75.1479,75.2123,117173.0
2015-10-06 10:20:00,93.45,93.5,93.2,93.24,103907.0,75.2123,75.2526,75.0111,75.0433,103907.0
2015-10-06 10:30:00,93.25,93.53,93.16,93.53,98107.0,75.0514,75.2767,74.9789,75.2767,98107.0
2015-10-06 10:40:00,93.53,93.73,93.5,93.6,82672.0,75.2767,75.4377,75.2526,75.3331,82672.0
2015-10-06 10:50:00,93.61,93.67,93.48,93.61,52476.0,75.3411,75.3894,75.2365,75.3411,52476.0
2015-10-06 11:00:00,93.6,93.69,93.46,93.51,73600.0,75.3331,75.4055,75.2204,75.2606,73600.0
2015-10-06 11:10:00,93.5,93.75,93.45,93.74,66648.0,75.2526,75.4538,75.2123,75.4457,66648.0
2015-10-06 11:20:00,93.74,93.79,93.61,93.66,83581.0,75.4457,75.486,75.3411,75.3813,83581.0
2015-10-06 11:30:00,93.69,93.74,93.44,93.52,64231.0,75.4055,75.4457,75.2043,75.2687,64231.0
2015-10-06 11:40:00,93.49,93.54,93.23,93.47,62881.0,75.2445,75.2848,75.0353,75.2284,62881.0
2015-10-06 11:50:00,93.46,93.54,93.25,93.33,83793.0,75.2204,75.2848,75.0514,75.1157,83793.0
2015-10-06 12:00:00,93.37,93.59,93.37,93.45,45181.0,75.1479,75.325,75.1479,75.2123,45181.0
2015-10-06 12:10:00,93.44,93.45,93.21,93.31,66793.0,75.2043,75.2123,75.0192,75.0996,66793.0
2015-10-06 12:20:00,93.32,93.49,93.31,93.45,71832.0,75.1077,75.2445,75.0996,75.2123,71832.0
2015-10-06 12:30:00,93.43,93.5,93.34,93.48,82583.0,75.1962,75.2526,75.1238,75.2365,82583.0
2015-10-06 12:40:00,93.47,93.55,93.43,93.53,47942.0,75.2284,75.2928,75.1962,75.2767,47942.0
2015-10-06 12:50:00,93.53,93.65,93.52,93.58,79843.0,75.2767,75.3733,75.2687,75.317,79843.0
2015-10-06 13:00:00,93.56,93.96,93.56,93.92,69506.0,75.3009,75.6228,75.3009,75.5906,69506.0
2015-10-06 13:10:00,93.92,93.98,93.75,93.92,71443.0,75.5906,75.6389,75.4538,75.5906,71443.0
2015-10-06 13:20:00,93.92,94.01,93.76,93.79,79140.0,75.5906,75.663,75.4618,75.486,79140.0
2015-10-06 13:30:00,93.8,93.8,93.59,93.62,61780.0,75.494,75.494,75.325,75.3491,61780.0
2015-10-06 13:40:00,93.64,93.64,93.48,93.56,47932.0,75.3652,75.3652,75.2365,75.3009,47932.0
2015-10-06 13:50:00,93.56,93.6,93.42,93.48,51980.0,75.3009,75.3331,75.1882,75.2365,51980.0
2015-10-06 14:00:00,93.46,93.58,93.42,93.46,41828.0,75.2204,75.317,75.1882,75.2204,41828.0
2015-10-06 14:10:00,93.47,93.69,93.46,93.64,58723.0,75.2284,75.4055,75.2204,75.3652,58723.0
2015-10-06 14:20:00,93.62,93.67,93.51,93.63,95867.0,75.3491,75.3894,75.2606,75.3572,95867.0
2015-10-06 14:30:00,93.63,93.82,93.58,93.75,63440.0,75.3572,75.5101,75.317,75.4538,63440.0
2015-10-06 14:40:00,93.75,93.78,93.59,93.77,48042.0,75.4538,75.4779,75.325,75.4699,48042.0
2015-10-06 14:50:00,93.77,93.82,93.55,93.66,45054.0,75.4699,75.5101,75.2928,75.3813,45054.0
2015-10-06 15:00:00,93.65,93.77,93.58,93.71,48862.0,75.3733,75.4699,75.317,75.4216,48862.0
2015-10-06 15:10:00,93.72,93.73,93.51,93.68,52325.0,75.4296,75.4377,75.2606,75.3974,52325.0
2015-10-06 15:20:00,93.66,93.67,93.54,93.6,63412.0,75.3813,75.3894,75.2848,75.3331,63412.0
2015-10-06 15:30:00,93.59,93.72,93.56,93.59,89062.0,75.325,75.4296,75.3009,75.325,89062.0
2015-10-06 15:40:00,93.59,93.61,93.45,93.46,95434.0,75.325,75.3411,75.2123,75.2204,95434.0
2015-10-06 15:50:00,93.47,93.49,93.33,93.4,185541.0,75.2284,75.2445,75.1157,75.1721,185541.0
2015-10-07 09:30:00,94.21,95.47,93.74,94.99,176876.0,75.824,76.8381,75.4457,76.4518,176876.0
2015-10-07 09:40:00,95.01,95.44,94.89,95.42,87646.0,76.4679,76.814,76.3713,76.7979,87646.0
2015-10-07 09:50:00,95.44,95.88,95.31,95.74,171210.0,76.814,77.1681,76.7093,77.0554,171210.0
2015-10-07 10:00:00,95.73,95.93,95.5,95.86,175590.0,77.0474,77.2083,76.8622,77.152,175590.0
2015-10-07 10:10:00,95.86,96.08,95.63,96.02,152823.0,77.152,77.3291,76.9669,77.2808,152823.0
2015-10-07 10:20:00,96.0,96.25,95.99,96.07,131077.0,77.2647,77.4659,77.2566,77.321,131077.0
2015-10-07 10:30:00,96.05,96.06,95.61,95.73,196022.0,77.3049,77.313,76.9508,77.0474,196022.0
2015-10-07 10:40:00,95.72,95.72,95.17,95.24,203732.0,77.0393,77.0393,76.5967,76.653,203732.0
2015-10-07 10:50:00,95.23,95.43,95.06,95.39,100219.0,76.6449,76.8059,76.5081,76.7737,100219.0
2015-10-07 11:00:00,95.4,95.53,95.02,95.14,75574.0,76.7818,76.8864,76.4759,76.5725,75574.0
2015-10-07 11:10:00,95.16,95.18,94.52,94.84,127588.0,76.5886,76.6047,76.0735,76.3311,127588.0
2015-10-07 11:20:00,94.83,94.83,94.19,94.34,101651.0,76.323,76.323,75.8079,75.9286,101651.0
2015-10-07 11:30:00,94.34,94.69,94.28,94.59,100285.0,75.9286,76.2103,75.8803,76.1298,100285.0
2015-10-07 11:40:00,94.59,94.64,94.39,94.5,51441.0,76.1298,76.1701,75.9689,76.0574,51441.0
2015-10-07 11:50:00,94.5,94.75,94.42,94.74,107025.0,76.0574,76.2586,75.993,76.2506,107025.0
2015-10-07 12:00:00,94.74,94.8,94.52,94.52,50047.0,76.2506,76.2989,76.0735,76.0735,50047.0
2015-10-07 12:10:00,94.52,94.87,94.52,94.86,55923.0,76.0735,76.3552,76.0735,76.3472,55923.0
2015-10-07 12:20:00,94.84,94.86,94.3,94.35,47792.0,76.3311,76.3472,75.8964,75.9367,47792.0
2015-10-07 12:30:00,94.36,94.76,94.35,94.64,71233.0,75.9447,76.2667,75.9367,76.1701,71233.0
2015-10-07 12:40:00,94.64,94.83,94.54,94.72,45054.0,76.1701,76.323,76.0896,76.2345,45054.0
2015-10-07 12:50:00,94.74,94.81,94.64,94.68,39535.0,76.2506,76.3069,76.1701,76.2023,39535.0
2015-10-07 13:00:00,94.68,94.8,94.62,94.72,89114.0,76.2023,76.2989,76.154,76.2345,89114.0
2015-10-07 13:10:00,94.72,95.01,94.72,94.89,52937.0,76.2345,76.4679,76.2345,76.3713,52937.0
2015-10-07 13:20:00,94.9,95.02,94.89,94.92,50564.0,76.3793,76.4759,76.3713,76.3954,50564.0
2015-10-07 13:30:00,94.93,95.24,94.92,95.18,86559.0,76.4035,76.653,76.3954,76.6047,86559.0
2015-10-07 13:40:00,95.19,95.31,95.1,95.12,84462.0,76.6127,76.7093,76.5403,76.5564,84462.0
2015-10-07 13:50:00,95.13,95.27,95.0,95.16,46671.0,76.5645,76.6771,76.4598,76.5886,46671.0
2015-10-07 14:00:00,95.18,95.32,95.17,95.2,82458.0,76.6047,76.7174,76.5967,76.6208,82458.0
2015-10-07 14:10:00,95.19,95.25,94.97,95.16,69117.0,76.6127,76.661,76.4357,76.5886,69117.0
2015-10-07 14:20:00,95.17,95.18,94.77,94.82,86448.0,76.5967,76.6047,76.2747,76.315,86448.0
2015-10-07 14:30:00,94.84,94.97,94.6,94.76,97179.0,76.3311,76.4357,76.1379,76.2667,97179.0
2015-10-07 14:40:00,94.74,94.85,94.52,94.55,54077.0,76.2506,76.3391,76.0735,76.0977,54077.0
2015-10-07 14:50:00,94.58,94.64,94.46,94.54,51561.0,76.1218,76.1701,76.0252,76.0896,51561.0
2015-10-07 15:00:00,94.54,94.73,94.5,94.61,87196.0,76.0896,76.2425,76.0574,76.1459,87196.0
2015-10-07 15:10:00,94.6,95.0,94.6,94.92,83249.0,76.1379,76.4598,76.1379,76.3954,83249.0
2015-10-07 15:20:00,94.93,94.93,94.7,94.73,89165.0,76.4035,76.4035,76.2184,76.2425,89165.0
2015-10-07 15:30:00,94.74,94.97,94.73,94.95,85292.0,76.2506,76.4357,76.2425,76.4196,85292.0
2015-10-07 15:40:00,94.95,95.05,94.8,94.88,145896.0,76.4196,76.5001,76.2989,76.3632,145896.0
2015-10-07 15:50:00,94.89,95.11,94.84,95.11,210584.0,76.3713,76.5484,76.3311,76.5484,210584.0
2015-10-08 09:30:00,94.57,95.04,94.49,94.89,134049.0,76.1137,76.492,76.0494,76.3713,134049.0
2015-10-08 09:40:00,94.86,95.07,94.74,94.75,88390.0,76.3472,76.5162,76.2506,76.2586,88390.0
2015-10-08 09:50:00,94.75,95.05,94.68,94.79,63626.0,76.2586,76.5001,76.2023,76.2908,63626.0
2015-10-08 10:00:00,94.77,95.26,94.76,95.23,53281.0,76.2747,76.6691,76.2667,76.6449,53281.0
2015-10-08 10:10:00,95.22,95.44,95.19,95.31,111485.0,76.6369,76.814,76.6127,76.7093,111485.0
2015-10-08 10:20:00,95.31,95.39,95.15,95.15,69232.0,76.7093,76.7737,76.5806,76.5806,69232.0
2015-10-08 10:30:00,95.15,95.5,95.12,95.36,60980.0,76.5806,76.8622,76.5564,76.7496,60980.0
2015-10-08 10:40:00,95.39,95.68,95.32,95.55,55383.0,76.7737,77.0071,76.7174,76.9025,55383.0
2015-10-08 10:50:00,95.53,95.84,95.53,95.84,62338.0,76.8864,77.1359,76.8864,77.1359,62338.0
2015-10-08 11:00:00,95.82,95.91,95.51,95.58,68891.0,77.1198,77.1922,76.8703,76.9266,68891.0
2015-10-08 11:10:00,95.58,95.65,95.43,95.48,38584.0,76.9266,76.983,76.8059,76.8462,38584.0
2015-10-08 11:20:00,95.49,95.6,95.42,95.51,44167.0,76.8542,76.9427,76.7979,76.8703,44167.0
2015-10-08 11:30:00,95.51,95.82,95.5,95.79,27491.0,76.8703,77.1198,76.8622,77.0957,27491.0
2015-10-08 11:40:00,95.81,96.0,95.63,95.96,73753.0,77.1117,77.2647,76.9669,77.2325,73753.0
2015-10-08 11:50:00,95.96,96.22,95.91,96.18,43772.0,77.2325,77.4417,77.1922,77.4095,43772.0
2015-10-08 12:00:00,96.16,96.32,96.12,96.3,55706.0,77.3934,77.5222,77.3612,77.5061,55706.0
2015-10-08 12:10:00,96.29,96.42,96.14,96.21,130214.0,77.4981,77.6027,77.3773,77.4337,130214.0
2015-10-08 12:20:00,96.22,96.3,96.08,96.17,80368.0,77.4417,77.5061,77.3291,77.4015,80368.0
2015-10-08 12:30:00,96.17,96.18,96.05,96.14,78151.0,77.4015,77.4095,77.3049,77.3773,78151.0
2015-10-08 12:40:00,96.14,96.17,95.73,95.78,68277.0,77.3773,77.4015,77.0474,77.0876,68277.0
2015-10-08 12:50:00,95.75,95.86,95.67,95.82,39315.0,77.0635,77.152,76.9991,77.1198,39315.0
2015-10-08 13:00:00,95.83,96.15,95.82,96.05,63143.0,77.1278,77.3854,77.1198,77.3049,63143.0
2015-10-08 13:10:00,96.06,96.08,95.99,96.06,51153.0,77.313,77.3291,77.2566,77.313,51153.0
2015-10-08 13:20:00,96.07,96.23,96.06,96.14,35088.0,77.321,77.4498,77.313,77.3773,35088.0
2015-10-08 13:30:00,96.12,96.3,96.01,96.29,78029.0,77.3612,77.5061,77.2727,77.4981,78029.0
2015-10-08 13:40:00,96.28,96.44,96.16,96.39,76631.0,77.49,77.6188,77.3934,77.5786,76631.0
2015-10-08 13:50:00,96.36,96.5,96.24,96.46,85243.0,77.5544,77.6671,77.4578,77.6349,85243.0
2015-10-08 14:00:00,96.46,96.87,96.4,96.61,203734.0,77.6349,77.9649,77.5866,77.7556,203734.0
2015-10-08 14:10:00,96.61,96.77,96.44,96.57,115777.0,77.7556,77.8844,77.6188,77.7234,115777.0
2015-10-08 14:20:00,96.58,96.7,96.48,96.7,58231.0,77.7315,77.8281,77.651,77.8281,58231.0
2015-10-08 14:30:00,96.67,96.86,96.65,96.81,59848.0,77.8039,77.9568,77.7878,77.9166,59848.0
2015-10-08 14:40:00,96.8,96.91,96.74,96.74,56582.0,77.9085,77.9971,77.8603,77.8603,56582.0
2015-10-08 14:50:00,96.75,97.01,96.71,96.85,95991.0,77.8683,78.0776,77.8361,77.9488,95991.0
2015-10-08 15:00:00,96.86,97.15,96.85,97.07,72092.0,77.9568,78.1902,77.9488,78.1258,72092.0
2015-10-08 15:10:00,97.09,97.23,96.97,96.99,176221.0,78.1419,78.2546,78.0454,78.0615,176221.0
2015-10-08 15:20:00,97.0,97.06,96.75,96.9,111742.0,78.0695,78.1178,77.8683,77.989,111742.0
2015-10-08 15:30:00,96.91,96.96,96.78,96.9,169454.0,77.9971,78.0373,77.8924,77.989,169454.0
2015-10-08 15:40:00,96.9,97.29,96.9,97.23,282201.0,77.989,78.3029,77.989,78.2546,282201.0
2015-10-08 15:50:00,97.22,97.24,97.03,97.05,255170.0,78.2466,78.2627,78.0937,78.1098,255170.0
2015-10-09 09:30:00,97.75,98.28,97.2,98.07,238216.0,78.6731,79.0997,78.2305,78.9307,238216.0
2015-10-09 09:40:00,98.04,98.04,97.18,97.34,117620.0,78.9065,78.9065,78.2144,78.3432,117620.0
2015-10-09 09:50:00,97.34,97.48,96.94,96.95,103014.0,78.3432,78.4558,78.0212,78.0293,103014.0
2015-10-09 10:00:00,96.97,97.05,96.53,96.53,98002.0,78.0454,78.1098,77.6912,77.6912,98002.0
2015-10-09 10:10:00,96.53,96.55,96.17,96.42,145583.0,77.6912,77.7073,77.4015,77.6027,145583.0
2015-10-09 10:20:00,96.43,96.55,96.4,96.47,107321.0,77.6108,77.7073,77.5866,77.6429,107321.0
2015-10-09 10:30:00,96.48,96.73,96.47,96.61,77224.0,77.651,77.8522,77.6429,77.7556,77224.0
2015-10-09 10:40:00,96.62,97.08,96.62,96.85,113453.0,77.7637,78.1339,77.7637,77.9488,113453.0
2015-10-09 10:50:00,96.83,97.15,96.76,97.06,78180.0,77.9327,78.1902,77.8763,78.1178,78180.0
2015-10-09 11:00:00,97.06,97.12,96.83,96.83,73932.0,78.1178,78.1661,77.9327,77.9327,73932.0
2015-10-09 11:10:00,96.85,96.85,96.62,96.76,61818.0,77.9488,77.9488,77.7637,77.8763,61818.0
2015-10-09 11:20:00,96.77,96.86,96.73,96.86,60908.0,77.8844,77.9568,77.8522,77.9568,60908.0
2015-10-09 11:30:00,96.86,96.86,96.67,96.83,70778.0,77.9568,77.9568,77.8039,77.9327,70778.0
2015-10-09 11:40:00,96.83,97.03,96.73,96.83,59662.0,77.9327,78.0937,77.8522,77.9327,59662.0
2015-10-09 11:50:00,96.84,97.04,96.75,97.01,74553.0,77.9407,78.1017,77.8683,78.0776,74553.0
2015-10-09 12:00:00,97.0,97.09,96.86,96.94,61815.0,78.0695,78.1419,77.9568,78.0212,61815.0
2015-10-09 12:10:00,96.94,96.96,96.77,96.88,71636.0,78.0212,78.0373,77.8844,77.9729,71636.0
2015-10-09 12:20:00,96.89,97.0,96.77,96.99,60884.0,77.981,78.0695,77.8844,78.0615,60884.0
2015-10-09 12:30:00,96.99,97.08,96.8,97.08,49412.0,78.0615,78.1339,77.9085,78.1339,49412.0
2015-10-09 12:40:00,97.07,97.1,96.94,97.09,57056.0,78.1258,78.15,78.0212,78.1419,57056.0
2015-10-09 12:50:00,97.09,97.11,97.03,97.07,60432.0,78.1419,78.158,78.0937,78.1258,60432.0
2015-10-09 13:00:00,97.05,97.11,96.91,96.92,52019.0,78.1098,78.158,77.9971,78.0051,52019.0
2015-10-09 13:10:00,96.9,96.99,96.8,96.9,40052.0,77.989,78.0615,77.9085,77.989,40052.0
2015-10-09 13:20:00,96.9,97.02,96.82,96.82,38656.0,77.989,78.0856,77.9246,77.9246,38656.0
2015-10-09 13:30:00,96.83,96.94,96.78,96.91,35821.0,77.9327,78.0212,77.8924,77.9971,35821.0
2015-10-09 13:40:00,96.92,96.93,96.8,96.84,61623.0,78.0051,78.0132,77.9085,77.9407,61623.0
2015-10-09 13:50:00,96.86,96.9,96.81,96.84,38008.0,77.9568,77.989,77.9166,77.9407,38008.0
2015-10-09 14:00:00,96.83,96.97,96.83,96.93,44083.0,77.9327,78.0454,77.9327,78.0132,44083.0
2015-10-09 14:10:00,96.96,97.01,96.86,96.93,39366.0,78.0373,78.0776,77.9568,78.0132,39366.0
2015-10-09 14:20:00,96.94,97.2,96.93,97.19,90645.0,78.0212,78.2305,78.0132,78.2224,90645.0
2015-10-09 14:30:00,97.19,97.2,96.99,97.2,59475.0,78.2224,78.2305,78.0615,78.2305,59475.0
2015-10-09 14:40:00,97.18,97.18,97.08,97.14,98925.0,78.2144,78.2144,78.1339,78.1822,98925.0
2015-10-09 14:50:00,97.14,97.19,97.05,97.15,82093.0,78.1822,78.2224,78.1098,78.1902,82093.0
2015-10-09 15:00:00,97.15,97.16,97.0,97.11,99574.0,78.1902,78.1983,78.0695,78.158,99574.0
2015-10-09 15:10:00,97.12,97.14,96.94,96.98,92894.0,78.1661,78.1822,78.0212,78.0534,92894.0
2015-10-09 15:20:00,96.99,97.2,96.99,97.18,91044.0,78.0615,78.2305,78.0615,78.2144,91044.0
2015-10-09 15:30:00,97.19,97.27,97.14,97.16,167014.0,78.2224,78.2868,78.1822,78.1983,167014.0
2015-10-09 15:40:00,97.16,97.29,97.12,97.23,174691.0,78.1983,78.3029,78.1661,78.2546,174691.0
2015-10-09 15:50:00,97.22,97.23,97.0,97.05,341021.0,78.2466,78.2546,78.0695,78.1098,341021.0
2015-10-12 09:30:00,96.76,97.0,95.94,96.02,157638.0,77.8763,78.0695,77.2164,77.2808,157638.0
2015-10-12 09:40:00,96.0,96.16,95.75,95.8,128559.0,77.2647,77.3934,77.0635,77.1037,128559.0
2015-10-12 09:50:00,95.81,95.88,95.38,95.47,168641.0,77.1117,77.1681,76.7657,76.8381,168641.0
2015-10-12 10:00:00,95.44,95.55,95.21,95.22,106049.0,76.814,76.9025,76.6288,76.6369,106049.0
2015-10-12 10:10:00,95.19,95.21,95.05,95.08,95964.0,76.6127,76.6288,76.5001,76.5242,95964.0
2015-10-12 10:20:00,95.09,95.15,94.68,94.68,153075.0,76.5323,76.5806,76.2023,76.2023,153075.0
2015-10-12 10:30:00,94.68,95.35,94.62,94.88,265377.0,76.2023,76.7415,76.154,76.3632,265377.0
2015-10-12 10:40:00,94.89,94.96,94.62,94.83,151945.0,76.3713,76.4276,76.154,76.323,151945.0
2015-10-12 10:50:00,94.83,95.06,94.71,94.76,150404.0,76.323,76.5081,76.2264,76.2667,150404.0
2015-10-12 11:00:00,94.77,94.83,94.62,94.75,154056.0,76.2747,76.323,76.154,76.2586,154056.0
2015-10-12 11:10:00,94.75,94.95,94.63,94.81,115586.0,76.2586,76.4196,76.162,76.3069,115586.0
2015-10-12 11:20:00,94.82,95.0,94.82,94.91,113313.0,76.315,76.4598,76.315,76.3874,113313.0
2015-10-12 11:30:00,94.91,94.93,94.63,94.65,136753.0,76.3874,76.4035,76.162,76.1781,136753.0
2015-10-12 11:40:00,94.64,94.85,94.58,94.6,86538.0,76.1701,76.3391,76.1218,76.1379,86538.0
2015-10-12 11:50:00,94.59,94.6,94.25,94.26,111928.0,76.1298,76.1379,75.8562,75.8642,111928.0
2015-10-12 12:00:00,94.26,94.42,94.2,94.4,144259.0,75.8642,75.993,75.816,75.9769,144259.0
2015-10-12 12:10:00,94.41,94.43,94.23,94.39,98284.0,75.985,76.0011,75.8401,75.9689,98284.0
2015-10-12 12:20:00,94.39,94.51,94.32,94.46,64082.0,75.9689,76.0655,75.9125,76.0252,64082.0
2015-10-12 12:30:00,94.45,94.52,94.35,94.37,59360.0,76.0172,76.0735,75.9367,75.9528,59360.0
2015-10-12 12:40:00,94.38,94.66,94.37,94.66,62561.0,75.9608,76.1862,75.9528,76.1862,62561.0
2015-10-12 12:50:00,94.67,94.82,94.67,94.69,63705.0,76.1942,76.315,76.1942,76.2103,63705.0
2015-10-12 13:00:00,94.69,94.71,94.55,94.58,49210.0,76.2103,76.2264,76.0977,76.1218,49210.0
2015-10-12 13:10:00,94.58,94.76,94.56,94.73,57376.0,76.1218,76.2667,76.1057,76.2425,57376.0
2015-10-12 13:20:00,94.73,94.9,94.73,94.84,48520.0,76.2425,76.3793,76.2425,76.3311,48520.0
2015-10-12 13:30:00,94.84,95.02,94.8,94.98,66789.0,76.3311,76.4759,76.2989,76.4437,66789.0
2015-10-12 13:40:00,94.98,95.04,94.95,94.97,101561.0,76.4437,76.492,76.4196,76.4357,101561.0
2015-10-12 13:50:00,94.97,95.11,94.97,95.01,173485.0,76.4357,76.5484,76.4357,76.4679,173485.0
2015-10-12 14:00:00,95.0,95.05,94.92,94.93,105284.0,76.4598,76.5001,76.3954,76.4035,105284.0
2015-10-12 14:10:00,94.93,95.03,94.92,94.99,93755.0,76.4035,76.484,76.3954,76.4518,93755.0
2015-10-12 14:20:00,94.98,95.03,94.95,94.97,107279.0,76.4437,76.484,76.4196,76.4357,107279.0
2015-10-12 14:30:00,94.97,95.31,94.95,95.2,161672.0,76.4357,76.7093,76.4196,76.6208,161672.0
2015-10-12 14:40:00,95.2,95.24,95.13,95.22,74611.0,76.6208,76.653,76.5645,76.6369,74611.0
2015-10-12 14:50:00,95.22,95.28,95.08,95.18,108612.0,76.6369,76.6852,76.5242,76.6047,108612.0
2015-10-12 15:00:00,95.18,95.21,95.11,95.19,105425.0,76.6047,76.6288,76.5484,76.6127,105425.0
2015-10-12 15:10:00,95.18,95.28,95.09,95.17,119498.0,76.6047,76.6852,76.5323,76.5967,119498.0
2015-10-12 15:20:00,95.18,95.21,95.05,95.09,94587.0,76.6047,76.6288,76.5001,76.5323,94587.0
2015-10-12 15:30:00,95.09,95.27,95.05,95.25,122374.0,76.5323,76.6771,76.5001,76.661,122374.0
2015-10-12 15:40:00,95.25,95.32,95.13,95.18,190942.0,76.661,76.7174,76.5645,76.6047,190942.0
2015-10-12 15:50:00,95.18,95.27,95.1,95.24,253304.0,76.6047,76.6771,76.5403,76.653,253304.0
2015-10-13 09:30:00,94.44,94.76,94.28,94.34,132657.0,76.0091,76.2667,75.8803,75.9286,132657.0
2015-10-13 09:40:00,94.34,94.86,94.28,94.81,91479.0,75.9286,76.3472,75.8803,76.3069,91479.0
2015-10-13 09:50:00,94.8,94.99,94.73,94.78,84397.0,76.2989,76.4518,76.2425,76.2828,84397.0
2015-10-13 10:00:00,94.77,95.13,94.73,95.06,80990.0,76.2747,76.5645,76.2425,76.5081,80990.0
2015-10-13 10:10:00,95.07,95.08,94.9,94.93,52782.0,76.5162,76.5242,76.3793,76.4035,52782.0
2015-10-13 10:20:00,94.93,95.22,94.83,95.21,50566.0,76.4035,76.6369,76.323,76.6288,50566.0
2015-10-13 10:30:00,95.2,95.25,94.86,94.9,46160.0,76.6208,76.661,76.3472,76.3793,46160.0
2015-10-13 10:40:00,94.9,95.04,94.83,94.96,46370.0,76.3793,76.492,76.323,76.4276,46370.0
2015-10-13 10:50:00,94.96,95.23,94.95,95.21,49870.0,76.4276,76.6449,76.4196,76.6288,49870.0
2015-10-13 11:00:00,95.21,95.23,95.13,95.18,40695.0,76.6288,76.6449,76.5645,76.6047,40695.0
2015-10-13 11:10:00,95.19,95.25,95.14,95.19,85402.0,76.6127,76.661,76.5725,76.6127,85402.0
2015-10-13 11:20:00,95.19,95.22,94.89,94.93,59381.0,76.6127,76.6369,76.3713,76.4035,59381.0
2015-10-13 11:30:00,94.93,95.11,94.91,95.1,45794.0,76.4035,76.5484,76.3874,76.5403,45794.0
2015-10-13 11:40:00,95.1,95.12,94.95,95.02,54934.0,76.5403,76.5564,76.4196,76.4759,54934.0
2015-10-13 11:50:00,95.0,95.02,94.88,94.99,58872.0,76.4598,76.4759,76.3632,76.4518,58872.0
2015-10-13 12:00:00,94.98,95.02,94.87,94.89,39655.0,76.4437,76.4759,76.3552,76.3713,39655.0
2015-10-13 12:10:00,94.9,94.93,94.83,94.84,23666.0,76.3793,76.4035,76.323,76.3311,23666.0
2015-10-13 12:20:00,94.85,94.87,94.83,94.83,45452.0,76.3391,76.3552,76.323,76.323,45452.0
2015-10-13 12:30:00,94.83,94.86,94.76,94.82,36204.0,76.323,76.3472,76.2667,76.315,36204.0
2015-10-13 12:40:00,94.83,94.85,94.58,94.58,39156.0,76.323,76.3391,76.1218,76.1218,39156.0
2015-10-13 12:50:00,94.59,94.73,94.53,94.55,40688.0,76.1298,76.2425,76.0816,76.0977,40688.0
2015-10-13 13:00:00,94.53,94.63,94.51,94.52,29660.0,76.0816,76.162,76.0655,76.0735,29660.0
2015-10-13 13:10:00,94.5,94.67,94.43,94.63,34030.0,76.0574,76.1942,76.0011,76.162,34030.0
2015-10-13 13:20:00,94.63,94.67,94.57,94.65,24701.0,76.162,76.1942,76.1137,76.1781,24701.0
2015-10-13 13:30:00,94.66,94.66,94.36,94.56,40292.0,76.1862,76.1862,75.9447,76.1057,40292.0
2015-10-13 13:40:00,94.57,94.74,94.53,94.71,41317.0,76.1137,76.2506,76.0816,76.2264,41317.0
2015-10-13 13:50:00,94.71,94.72,94.44,94.49,46326.0,76.2264,76.2345,76.0091,76.0494,46326.0
2015-10-13 14:00:00,94.48,94.5,94.28,94.29,76810.0,76.0413,76.0574,75.8803,75.8884,76810.0
2015-10-13 14:10:00,94.3,94.41,94.29,94.29,113561.0,75.8964,75.985,75.8884,75.8884,113561.0
2015-10-13 14:20:00,94.28,94.28,94.12,94.24,67321.0,75.8803,75.8803,75.7516,75.8482,67321.0
2015-10-13 14:30:00,94.23,94.37,94.17,94.3,101540.0,75.8401,75.9528,75.7918,75.8964,101540.0
2015-10-13 14:40:00,94.31,94.32,94.17,94.29,108449.0,75.9045,75.9125,75.7918,75.8884,108449.0
2015-10-13 14:50:00,94.3,94.37,94.24,94.31,125650.0,75.8964,75.9528,75.8482,75.9045,125650.0
2015-10-13 15:00:00,94.31,94.37,94.16,94.21,74699.0,75.9045,75.9528,75.7838,75.824,74699.0
2015-10-13 15:10:00,94.22,94.29,94.07,94.1,79453.0,75.8321,75.8884,75.7113,75.7355,79453.0
2015-10-13 15:20:00,94.09,94.12,93.96,94.07,125983.0,75.7274,75.7516,75.6228,75.7113,125983.0
2015-10-13 15:30:00,94.07,94.2,93.95,93.98,114508.0,75.7113,75.816,75.6147,75.6389,114508.0
2015-10-13 15:40:00,93.98,94.06,93.81,93.93,170731.0,75.6389,75.7033,75.5021,75.5986,170731.0
2015-10-13 15:50:00,93.92,93.97,93.75,93.79,501390.0,75.5906,75.6308,75.4538,75.486,501390.0
2015-10-14 09:30:00,93.44,93.75,92.6,92.74,183430.0,75.2043,75.4538,74.5282,74.6409,183430.0
2015-10-14 09:40:00,92.76,93.15,92.69,93.03,230228.0,74.657,74.9709,74.6006,74.8743,230228.0
2015-10-14 09:50:00,93.02,93.47,92.86,93.47,261646.0,74.8662,75.2284,74.7375,75.2284,261646.0
2015-10-14 10:00:00,93.47,93.65,93.27,93.52,193109.0,75.2284,75.3733,75.0675,75.2687,193109.0
2015-10-14 10:10:00,93.53,93.62,93.36,93.5,73920.0,75.2767,75.3491,75.1399,75.2526,73920.0
2015-10-14 10:20:00,93.5,93.56,93.28,93.33,69158.0,75.2526,75.3009,75.0755,75.1157,69158.0
2015-10-14 10:30:00,93.34,93.61,93.27,93.35,91595.0,75.1238,75.3411,75.0675,75.1318,91595.0
2015-10-14 10:40:00,93.37,93.38,93.0,93.15,117868.0,75.1479,75.156,74.8501,74.9709,117868.0
2015-10-14 10:50:00,93.13,93.51,93.13,93.5,91163.0,74.9548,75.2606,74.9548,75.2526,91163.0
2015-10-14 11:00:00,93.5,93.57,93.39,93.53,151896.0,75.2526,75.3089,75.164,75.2767,151896.0
2015-10-14 11:10:00,93.54,93.57,93.38,93.46,90170.0,75.2848,75.3089,75.156,75.2204,90170.0
2015-10-14 11:20:00,93.44,93.61,93.32,93.59,54817.0,75.2043,75.3411,75.1077,75.325,54817.0
2015-10-14 11:30:00,93.61,93.61,93.3,93.48,59204.0,75.3411,75.3411,75.0916,75.2365,59204.0
2015-10-14 11:40:00,93.5,93.58,93.34,93.37,58293.0,75.2526,75.317,75.1238,75.1479,58293.0
2015-10-14 11:50:00,93.37,93.46,93.28,93.41,91685.0,75.1479,75.2204,75.0755,75.1801,91685.0
2015-10-14 12:00:00,93.42,93.42,93.12,93.12,55186.0,75.1882,75.1882,74.9467,74.9467,55186.0
2015-10-14 12:10:00,93.14,93.25,93.09,93.21,60018.0,74.9628,75.0514,74.9226,75.0192,60018.0
2015-10-14 12:20:00,93.24,93.24,93.09,93.15,47724.0,75.0433,75.0433,74.9226,74.9709,47724.0
2015-10-14 12:30:00,93.15,93.27,93.12,93.18,91920.0,74.9709,75.0675,74.9467,74.995,91920.0
2015-10-14 12:40:00,93.19,93.3,93.15,93.19,74182.0,75.0031,75.0916,74.9709,75.0031,74182.0
2015-10-14 12:50:00,93.17,93.27,93.16,93.2,71802.0,74.987,75.0675,74.9789,75.0111,71802.0
2015-10-14 13:00:00,93.2,93.21,93.09,93.16,61286.0,75.0111,75.0192,74.9226,74.9789,61286.0
2015-10-14 13:10:00,93.16,93.25,93.05,93.07,73795.0,74.9789,75.0514,74.8904,74.9065,73795.0
2015-10-14 13:20:00,93.08,93.14,93.02,93.1,51612.0,74.9145,74.9628,74.8662,74.9306,51612.0
2015-10-14 13:30:00,93.09,93.19,93.03,93.11,66266.0,74.9226,75.0031,74.8743,74.9387,66266.0
2015-10-14 13:40:00,93.12,93.22,93.06,93.15,48180.0,74.9467,75.0272,74.8984,74.9709,48180.0
2015-10-14 13:50:00,93.15,93.21,93.08,93.12,84537.0,74.9709,75.0192,74.9145,74.9467,84537.0
2015-10-14 14:00:00,93.14,93.27,92.92,93.02,98899.0,74.9628,75.0675,74.7858,74.8662,98899.0
2015-10-14 14:10:00,93.01,93.08,92.9,92.9,89990.0,74.8582,74.9145,74.7697,74.7697,89990.0
2015-10-14 14:20:00,92.9,93.03,92.87,92.88,114165.0,74.7697,74.8743,74.7455,74.7536,114165.0
2015-10-14 14:30:00,92.88,92.9,92.79,92.85,100329.0,74.7536,74.7697,74.6811,74.7294,100329.0
2015-10-14 14:40:00,92.84,92.86,92.68,92.71,63335.0,74.7214,74.7375,74.5926,74.6167,63335.0
2015-10-14 14:50:00,92.7,92.8,92.68,92.76,118351.0,74.6087,74.6892,74.5926,74.657,118351.0
2015-10-14 15:00:00,92.77,92.97,92.76,92.93,162895.0,74.665,74.826,74.657,74.7938,162895.0
2015-10-14 15:10:00,92.93,93.01,92.69,92.7,210832.0,74.7938,74.8582,74.6006,74.6087,210832.0
2015-10-14 15:20:00,92.7,93.06,92.66,93.05,195568.0,74.6087,74.8984,74.5765,74.8904,195568.0
2015-10-14 15:30:00,93.07,93.27,93.06,93.18,140975.0,74.9065,75.0675,74.8984,74.995,140975.0
2015-10-14 15:40:00,93.17,93.2,92.89,92.89,322308.0,74.987,75.0111,74.7616,74.7616,322308.0
2015-10-14 15:50:00,92.89,92.93,92.68,92.88,550543.0,74.7616,74.7938,74.5926,74.7536,550543.0
2015-10-15 09:30:00,93.67,94.37,93.45,93.8,134179.0,75.3894,75.9528,75.2123,75.494,134179.0
2015-10-15 09:40:00,93.76,93.82,93.22,93.57,82891.0,75.4618,75.5101,75.0272,75.3089,82891.0
2015-10-15 09:50:00,93.59,93.68,93.0,93.04,107145.0,75.325,75.3974,74.8501,74.8823,107145.0
2015-10-15 10:00:00,93.13,93.36,93.03,93.31,80093.0,74.9548,75.1399,74.8743,75.0996,80093.0
2015-10-15 10:10:00,93.33,93.57,93.28,93.43,39610.0,75.1157,75.3089,75.0755,75.1962,39610.0
2015-10-15 10:20:00,93.46,93.55,93.28,93.45,47727.0,75.2204,75.2928,75.0755,75.2123,47727.0
2015-10-15 10:30:00,93.44,93.86,93.35,93.78,58571.0,75.2043,75.5423,75.1318,75.4779,58571.0
2015-10-15 10:40:00,93.77,93.93,93.75,93.88,35256.0,75.4699,75.5986,75.4538,75.5584,35256.0
2015-10-15 10:50:00,93.9,94.08,93.83,94.04,51330.0,75.5745,75.7194,75.5182,75.6872,51330.0
2015-10-15 11:00:00,94.01,94.02,93.77,93.78,59953.0,75.663,75.6711,75.4699,75.4779,59953.0
2015-10-15 11:10:00,93.76,93.78,93.64,93.67,32138.0,75.4618,75.4779,75.3652,75.3894,32138.0
2015-10-15 11:20:00,93.66,93.7,93.49,93.67,30777.0,75.3813,75.4135,75.2445,75.3894,30777.0
2015-10-15 11:30:00,93.68,93.69,93.45,93.48,27703.0,75.3974,75.4055,75.2123,75.2365,27703.0
2015-10-15 11:40:00,93.45,93.5,93.19,93.23,31160.0,75.2123,75.2526,75.0031,75.0353,31160.0
2015-10-15 11:50:00,93.23,93.27,93.01,93.11,39380.0,75.0353,75.0675,74.8582,74.9387,39380.0
2015-10-15 12:00:00,93.09,93.41,93.09,93.41,33577.0,74.9226,75.1801,74.9226,75.1801,33577.0
2015-10-15 12:10:00,93.42,93.52,93.36,93.48,123396.0,75.1882,75.2687,75.1399,75.2365,123396.0
2015-10-15 12:20:00,93.5,93.65,93.41,93.55,132953.0,75.2526,75.3733,75.1801,75.2928,132953.0
2015-10-15 12:30:00,93.55,93.56,93.4,93.4,42140.0,75.2928,75.3009,75.1721,75.1721,42140.0
2015-10-15 12:40:00,93.41,93.55,93.31,93.53,35447.0,75.1801,75.2928,75.0996,75.2767,35447.0
2015-10-15 12:50:00,93.54,93.75,93.54,93.74,52187.0,75.2848,75.4538,75.2848,75.4457,52187.0
2015-10-15 13:00:00,93.74,93.93,93.74,93.78,55992.0,75.4457,75.5986,75.4457,75.4779,55992.0
2015-10-15 13:10:00,93.79,93.95,93.71,93.84,65622.0,75.486,75.6147,75.4216,75.5262,65622.0
2015-10-15 13:20:00,93.84,93.93,93.76,93.88,41637.0,75.5262,75.5986,75.4618,75.5584,41637.0
2015-10-15 13:30:00,93.91,93.94,93.8,93.94,51581.0,75.5826,75.6067,75.494,75.6067,51581.0
2015-10-15 13:40:00,93.93,94.04,93.88,93.95,47445.0,75.5986,75.6872,75.5584,75.6147,47445.0
2015-10-15 13:50:00,93.97,94.08,93.93,94.03,57801.0,75.6308,75.7194,75.5986,75.6791,57801.0
2015-10-15 14:00:00,94.03,94.16,93.99,94.09,63358.0,75.6791,75.7838,75.6469,75.7274,63358.0
2015-10-15 14:10:00,94.08,94.15,94.01,94.09,76464.0,75.7194,75.7757,75.663,75.7274,76464.0
2015-10-15 14:20:00,94.09,94.22,94.08,94.21,43627.0,75.7274,75.8321,75.7194,75.824,43627.0
2015-10-15 14:30:00,94.22,94.35,94.14,94.34,53296.0,75.8321,75.9367,75.7677,75.9286,53296.0
2015-10-15 14:40:00,94.35,94.37,94.19,94.26,58683.0,75.9367,75.9528,75.8079,75.8642,58683.0
2015-10-15 14:50:00,94.25,94.32,94.14,94.3,51319.0,75.8562,75.9125,75.7677,75.8964,51319.0
2015-10-15 15:00:00,94.28,94.37,94.21,94.21,75544.0,75.8803,75.9528,75.824,75.824,75544.0
2015-10-15 15:10:00,94.2,94.43,94.19,94.42,69679.0,75.816,76.0011,75.8079,75.993,69679.0
2015-10-15 15:20:00,94.42,94.53,94.32,94.49,111991.0,75.993,76.0816,75.9125,76.0494,111991.0
2015-10-15 15:30:00,94.48,94.49,94.24,94.27,97862.0,76.0413,76.0494,75.8482,75.8723,97862.0
2015-10-15 15:40:00,94.26,94.27,94.12,94.14,130073.0,75.8642,75.8723,75.7516,75.7677,130073.0
2015-10-15 15:50:00,94.14,94.33,94.11,94.27,171777.0,75.7677,75.9206,75.7435,75.8723,171777.0
2015-10-16 09:30:00,94.85,94.85,93.88,93.97,334380.0,76.3391,76.3391,75.5584,75.6308,334380.0
2015-10-16 09:40:00,93.94,94.08,93.55,93.76,144313.0,75.6067,75.7194,75.2928,75.4618,144313.0
2015-10-16 09:50:00,93.75,94.45,93.75,93.97,103307.0,75.4538,76.0172,75.4538,75.6308,103307.0
2015-10-16 10:00:00,94.01,94.01,93.37,93.46,158205.0,75.663,75.663,75.1479,75.2204,158205.0
2015-10-16 10:10:00,93.46,93.56,93.23,93.29,99317.0,75.2204,75.3009,75.0353,75.0836,99317.0
2015-10-16 10:20:00,93.29,93.33,93.15,93.24,50400.0,75.0836,75.1157,74.9709,75.0433,50400.0
2015-10-16 10:30:00,93.23,93.46,93.14,93.46,78584.0,75.0353,75.2204,74.9628,75.2204,78584.0
2015-10-16 10:40:00,93.43,93.53,93.36,93.39,43521.0,75.1962,75.2767,75.1399,75.164,43521.0
2015-10-16 10:50:00,93.39,93.41,93.28,93.33,58503.0,75.164,75.1801,75.0755,75.1157,58503.0
2015-10-16 11:00:00,93.33,93.45,93.33,93.39,42233.0,75.1157,75.2123,75.1157,75.164,42233.0
2015-10-16 11:10:00,93.36,93.5,93.35,93.48,64118.0,75.1399,75.2526,75.1318,75.2365,64118.0
2015-10-16 11:20:00,93.48,93.52,93.16,93.16,80949.0,75.2365,75.2687,74.9789,74.9789,80949.0
2015-10-16 11:30:00,93.18,93.33,93.12,93.31,109896.0,74.995,75.1157,74.9467,75.0996,109896.0
2015-10-16 11:40:00,93.31,93.7,93.27,93.66,104364.0,75.0996,75.4135,75.0675,75.3813,104364.0
2015-10-16 11:50:00,93.67,93.74,93.65,93.73,54448.0,75.3894,75.4457,75.3733,75.4377,54448.0
2015-10-16 12:00:00,93.74,93.75,93.5,93.53,86507.0,75.4457,75.4538,75.2526,75.2767,86507.0
2015-10-16 12:10:00,93.51,93.66,93.46,93.6,68784.0,75.2606,75.3813,75.2204,75.3331,68784.0
2015-10-16 12:20:00,93.6,93.75,93.5,93.52,50855.0,75.3331,75.4538,75.2526,75.2687,50855.0
2015-10-16 12:30:00,93.5,93.54,93.34,93.46,63794.0,75.2526,75.2848,75.1238,75.2204,63794.0
2015-10-16 12:40:00,93.47,93.49,93.15,93.19,51668.0,75.2284,75.2445,74.9709,75.0031,51668.0
2015-10-16 12:50:00,93.2,93.47,93.19,93.43,44281.0,75.0111,75.2284,75.0031,75.1962,44281.0
2015-10-16 13:00:00,93.42,93.54,93.3,93.53,73897.0,75.1882,75.2848,75.0916,75.2767,73897.0
2015-10-16 13:10:00,93.54,93.58,93.41,93.49,51725.0,75.2848,75.317,75.1801,75.2445,51725.0
2015-10-16 13:20:00,93.5,93.52,93.39,93.43,54448.0,75.2526,75.2687,75.164,75.1962,54448.0
2015-10-16 13:30:00,93.44,93.47,93.4,93.43,53869.0,75.2043,75.2284,75.1721,75.1962,53869.0
2015-10-16 13:40:00,93.43,93.43,93.22,93.22,74353.0,75.1962,75.1962,75.0272,75.0272,74353.0
2015-10-16 13:50:00,93.22,93.3,93.11,93.13,63252.0,75.0272,75.0916,74.9387,74.9548,63252.0
2015-10-16 14:00:00,93.14,93.19,93.05,93.07,42746.0,74.9628,75.0031,74.8904,74.9065,42746.0
2015-10-16 14:10:00,93.08,93.26,93.07,93.19,59071.0,74.9145,75.0594,74.9065,75.0031,59071.0
2015-10-16 14:20:00,93.2,93.21,93.03,93.06,92843.0,75.0111,75.0192,74.8743,74.8984,92843.0
2015-10-16 14:30:00,93.08,93.16,92.97,93.1,102471.0,74.9145,74.9789,74.826,74.9306,102471.0
2015-10-16 14:40:00,93.11,93.2,93.01,93.03,108770.0,74.9387,75.0111,74.8582,74.8743,108770.0
2015-10-16 14:50:00,93.03,93.12,92.92,92.99,86155.0,74.8743,74.9467,74.7858,74.8421,86155.0
2015-10-16 15:00:00,92.99,93.09,92.78,92.78,121041.0,74.8421,74.9226,74.6731,74.6731,121041.0
2015-10-16 15:10:00,92.77,92.8,92.55,92.64,172104.0,74.665,74.6892,74.488,74.5604,172104.0
2015-10-16 15:20:00,92.63,92.96,92.62,92.83,142207.0,74.5524,74.818,74.5443,74.7133,142207.0
2015-10-16 15:30:00,92.84,93.15,92.83,93.06,125507.0,74.7214,74.9709,74.7133,74.8984,125507.0
2015-10-16 15:40:00,93.05,93.05,92.78,92.8,216753.0,74.8904,74.8904,74.6731,74.6892,216753.0
2015-10-16 15:50:00,92.8,93.01,92.79,92.94,463777.0,74.6892,74.8582,74.6811,74.8019,463777.0
2015-10-19 09:30:00,92.56,92.62,91.79,91.81,149096.0,74.496,74.5443,73.8763,73.8924,149096.0
2015-10-19 09:40:00,91.77,92.15,91.55,92.03,92981.0,73.8602,74.166,73.6831,74.0695,92981.0
2015-10-19 09:50:00,92.07,92.44,91.9,91.93,98147.0,74.1016,74.3994,73.9648,73.989,98147.0
2015-10-19 10:00:00,91.91,92.22,91.85,92.05,103376.0,73.9729,74.2224,73.9246,74.0855,103376.0
2015-10-19 10:10:00,92.03,92.43,92.0,92.3,85476.0,74.0695,74.3914,74.0453,74.2868,85476.0
2015-10-19 10:20:00,92.31,92.41,92.19,92.35,71059.0,74.2948,74.3753,74.1982,74.327,71059.0
2015-10-19 10:30:00,92.37,92.39,92.09,92.14,139792.0,74.3431,74.3592,74.1177,74.158,139792.0
2015-10-19 10:40:00,92.15,92.33,92.1,92.11,105300.0,74.166,74.3109,74.1258,74.1338,105300.0
2015-10-19 10:50:00,92.14,92.15,91.96,92.05,94707.0,74.158,74.166,74.0131,74.0855,94707.0
2015-10-19 11:00:00,92.04,92.15,91.9,92.11,98714.0,74.0775,74.166,73.9648,74.1338,98714.0
2015-10-19 11:10:00,92.1,92.16,91.99,92.09,70336.0,74.1258,74.1741,74.0373,74.1177,70336.0
2015-10-19 11:20:00,92.07,92.18,92.0,92.12,118493.0,74.1016,74.1902,74.0453,74.1419,118493.0
2015-10-19 11:30:00,92.12,92.46,92.12,92.42,63319.0,74.1419,74.4155,74.1419,74.3833,63319.0
2015-10-19 11:40:00,92.43,92.54,92.33,92.49,75653.0,74.3914,74.4799,74.3109,74.4397,75653.0
2015-10-19 11:50:00,92.49,92.57,92.35,92.35,56737.0,74.4397,74.5041,74.327,74.327,56737.0
2015-10-19 12:00:00,92.34,92.43,92.3,92.37,67182.0,74.319,74.3914,74.2868,74.3431,67182.0
2015-10-19 12:10:00,92.37,92.56,92.37,92.46,78612.0,74.3431,74.496,74.3431,74.4155,78612.0
2015-10-19 12:20:00,92.46,92.56,92.25,92.37,79254.0,74.4155,74.496,74.2465,74.3431,79254.0
2015-10-19 12:30:00,92.37,92.66,92.37,92.62,51580.0,74.3431,74.5765,74.3431,74.5443,51580.0
2015-10-19 12:40:00,92.62,92.66,92.61,92.64,48306.0,74.5443,74.5765,74.5363,74.5604,48306.0
2015-10-19 12:50:00,92.64,92.71,92.61,92.61,75603.0,74.5604,74.6167,74.5363,74.5363,75603.0
2015-10-19 13:00:00,92.62,92.64,92.48,92.48,56021.0,74.5443,74.5604,74.4316,74.4316,56021.0
2015-10-19 13:10:00,92.48,92.51,92.42,92.45,49903.0,74.4316,74.4558,74.3833,74.4075,49903.0
2015-10-19 13:20:00,92.47,92.66,92.46,92.58,57953.0,74.4236,74.5765,74.4155,74.5121,57953.0
2015-10-19 13:30:00,92.58,92.6,92.44,92.53,49316.0,74.5121,74.5282,74.3994,74.4719,49316.0
2015-10-19 13:40:00,92.53,92.66,92.48,92.63,54752.0,74.4719,74.5765,74.4316,74.5524,54752.0
2015-10-19 13:50:00,92.64,92.69,92.56,92.58,51303.0,74.5604,74.6006,74.496,74.5121,51303.0
2015-10-19 14:00:00,92.59,92.59,92.39,92.53,59701.0,74.5202,74.5202,74.3592,74.4719,59701.0
2015-10-19 14:10:00,92.53,92.58,92.45,92.47,50307.0,74.4719,74.5121,74.4075,74.4236,50307.0
2015-10-19 14:20:00,92.49,92.55,92.39,92.44,45180.0,74.4397,74.488,74.3592,74.3994,45180.0
2015-10-19 14:30:00,92.43,92.6,92.43,92.47,61366.0,74.3914,74.5282,74.3914,74.4236,61366.0
2015-10-19 14:40:00,92.47,92.5,92.37,92.37,60790.0,74.4236,74.4477,74.3431,74.3431,60790.0
2015-10-19 14:50:00,92.37,92.56,92.37,92.52,62478.0,74.3431,74.496,74.3431,74.4638,62478.0
2015-10-19 15:00:00,92.54,92.65,92.5,92.53,80388.0,74.4799,74.5685,74.4477,74.4719,80388.0
2015-10-19 15:10:00,92.53,92.64,92.53,92.57,91675.0,74.4719,74.5604,74.4719,74.5041,91675.0
2015-10-19 15:20:00,92.56,92.73,92.54,92.6,108660.0,74.496,74.6328,74.4799,74.5282,108660.0
2015-10-19 15:30:00,92.61,92.64,92.47,92.58,103457.0,74.5363,74.5604,74.4236,74.5121,103457.0
2015-10-19 15:40:00,92.57,92.63,92.53,92.6,153302.0,74.5041,74.5524,74.4719,74.5282,153302.0
2015-10-19 15:50:00,92.6,92.79,92.55,92.75,242970.0,74.5282,74.6811,74.488,74.6489,242970.0
2015-10-20 09:30:00,92.71,93.0,92.14,92.38,107818.0,74.6167,74.8501,74.158,74.3511,107818.0
2015-10-20 09:40:00,92.39,93.3,92.36,93.3,83982.0,74.3592,75.0916,74.3351,75.0916,83982.0
2015-10-20 09:50:00,93.27,93.4,93.22,93.34,90597.0,75.0675,75.1721,75.0272,75.1238,90597.0
2015-10-20 10:00:00,93.29,93.58,93.25,93.52,64620.0,75.0836,75.317,75.0514,75.2687,64620.0
2015-10-20 10:10:00,93.53,93.62,93.29,93.34,40494.0,75.2767,75.3491,75.0836,75.1238,40494.0
2015-10-20 10:20:00,93.37,93.56,93.37,93.4,49523.0,75.1479,75.3009,75.1479,75.1721,49523.0
2015-10-20 10:30:00,93.39,93.75,93.36,93.75,53842.0,75.164,75.4538,75.1399,75.4538,53842.0
2015-10-20 10:40:00,93.75,94.23,93.75,94.01,95415.0,75.4538,75.8401,75.4538,75.663,95415.0
2015-10-20 10:50:00,94.02,94.15,93.76,93.98,76167.0,75.6711,75.7757,75.4618,75.6389,76167.0
2015-10-20 11:00:00,93.96,94.03,93.77,93.78,68945.0,75.6228,75.6791,75.4699,75.4779,68945.0
2015-10-20 11:10:00,93.77,93.78,93.44,93.58,80003.0,75.4699,75.4779,75.2043,75.317,80003.0
2015-10-20 11:20:00,93.57,93.86,93.57,93.77,68637.0,75.3089,75.5423,75.3089,75.4699,68637.0
2015-10-20 11:30:00,93.76,93.77,93.32,93.47,58193.0,75.4618,75.4699,75.1077,75.2284,58193.0
2015-10-20 11:40:00,93.48,93.66,93.4,93.56,61943.0,75.2365,75.3813,75.1721,75.3009,61943.0
2015-10-20 11:50:00,93.55,93.67,93.41,93.67,58057.0,75.2928,75.3894,75.1801,75.3894,58057.0
2015-10-20 12:00:00,93.68,93.7,93.51,93.7,45828.0,75.3974,75.4135,75.2606,75.4135,45828.0
2015-10-20 12:10:00,93.7,93.85,93.6,93.69,66062.0,75.4135,75.5343,75.3331,75.4055,66062.0
2015-10-20 12:20:00,93.66,93.78,93.54,93.74,45760.0,75.3813,75.4779,75.2848,75.4457,45760.0
2015-10-20 12:30:00,93.74,93.84,93.55,93.64,67131.0,75.4457,75.5262,75.2928,75.3652,67131.0
2015-10-20 12:40:00,93.65,93.88,93.62,93.8,77528.0,75.3733,75.5584,75.3491,75.494,77528.0
2015-10-20 12:50:00,93.79,93.91,93.74,93.82,69227.0,75.486,75.5826,75.4457,75.5101,69227.0
2015-10-20 13:00:00,93.81,93.85,93.67,93.68,55609.0,75.5021,75.5343,75.3894,75.3974,55609.0
2015-10-20 13:10:00,93.68,93.8,93.67,93.74,37850.0,75.3974,75.494,75.3894,75.4457,37850.0
2015-10-20 13:20:00,93.74,93.84,93.63,93.68,35805.0,75.4457,75.5262,75.3572,75.3974,35805.0
2015-10-20 13:30:00,93.67,93.73,93.61,93.7,39564.0,75.3894,75.4377,75.3411,75.4135,39564.0
2015-10-20 13:40:00,93.69,93.72,93.52,93.63,44462.0,75.4055,75.4296,75.2687,75.3572,44462.0
2015-10-20 13:50:00,93.62,93.7,93.57,93.63,36370.0,75.3491,75.4135,75.3089,75.3572,36370.0
2015-10-20 14:00:00,93.62,93.66,93.55,93.6,53010.0,75.3491,75.3813,75.2928,75.3331,53010.0
2015-10-20 14:10:00,93.59,93.69,93.57,93.6,56038.0,75.325,75.4055,75.3089,75.3331,56038.0
2015-10-20 14:20:00,93.59,93.75,93.54,93.73,35054.0,75.325,75.4538,75.2848,75.4377,35054.0
2015-10-20 14:30:00,93.73,93.75,93.66,93.73,50264.0,75.4377,75.4538,75.3813,75.4377,50264.0
2015-10-20 14:40:00,93.73,93.92,93.73,93.86,48926.0,75.4377,75.5906,75.4377,75.5423,48926.0
2015-10-20 14:50:00,93.85,93.96,93.82,93.93,63441.0,75.5343,75.6228,75.5101,75.5986,63441.0
2015-10-20 15:00:00,93.95,93.97,93.76,93.77,66910.0,75.6147,75.6308,75.4618,75.4699,66910.0
2015-10-20 15:10:00,93.77,93.85,93.67,93.68,105920.0,75.4699,75.5343,75.3894,75.3974,105920.0
2015-10-20 15:20:00,93.69,93.91,93.69,93.81,82760.0,75.4055,75.5826,75.4055,75.5021,82760.0
2015-10-20 15:30:00,93.82,93.84,93.71,93.82,83927.0,75.5101,75.5262,75.4216,75.5101,83927.0
2015-10-20 15:40:00,93.82,93.86,93.65,93.67,85931.0,75.5101,75.5423,75.3733,75.3894,85931.0
2015-10-20 15:50:00,93.67,93.86,93.64,93.76,269278.0,75.3894,75.5423,75.3652,75.4618,269278.0
2015-10-21 09:30:00,94.3,94.42,94.0,94.15,83267.0,75.8964,75.993,75.655,75.7757,83267.0
2015-10-21 09:40:00,94.13,94.4,94.07,94.35,70461.0,75.7596,75.9769,75.7113,75.9367,70461.0
2015-10-21 09:50:00,94.31,94.4,94.17,94.26,67607.0,75.9045,75.9769,75.7918,75.8642,67607.0
2015-10-21 10:00:00,94.24,94.63,94.24,94.58,89906.0,75.8482,76.162,75.8482,76.1218,89906.0
2015-10-21 10:10:00,94.6,94.6,94.31,94.53,126146.0,76.1379,76.1379,75.9045,76.0816,126146.0
2015-10-21 10:20:00,94.54,94.83,94.46,94.58,96776.0,76.0896,76.323,76.0252,76.1218,96776.0
2015-10-21 10:30:00,94.57,94.57,94.3,94.3,68983.0,76.1137,76.1137,75.8964,75.8964,68983.0
2015-10-21 10:40:00,94.31,94.39,94.27,94.33,67281.0,75.9045,75.9689,75.8723,75.9206,67281.0
2015-10-21 10:50:00,94.32,94.75,94.29,94.75,83643.0,75.9125,76.2586,75.8884,76.2586,83643.0
2015-10-21 11:00:00,94.76,94.88,94.59,94.59,73885.0,76.2667,76.3632,76.1298,76.1298,73885.0
2015-10-21 11:10:00,94.59,94.61,94.35,94.49,54748.0,76.1298,76.1459,75.9367,76.0494,54748.0
2015-10-21 11:20:00,94.5,94.51,94.31,94.33,61084.0,76.0574,76.0655,75.9045,75.9206,61084.0
2015-10-21 11:30:00,94.34,94.59,94.34,94.51,60958.0,75.9286,76.1298,75.9286,76.0655,60958.0
2015-10-21 11:40:00,94.52,94.68,94.36,94.42,64247.0,76.0735,76.2023,75.9447,75.993,64247.0
2015-10-21 11:50:00,94.41,94.52,94.33,94.37,36394.0,75.985,76.0735,75.9206,75.9528,36394.0
2015-10-21 12:00:00,94.37,94.57,94.33,94.54,54147.0,75.9528,76.1137,75.9206,76.0896,54147.0
2015-10-21 12:10:00,94.53,94.54,94.35,94.35,43002.0,76.0816,76.0896,75.9367,75.9367,43002.0
2015-10-21 12:20:00,94.33,94.42,94.3,94.38,36225.0,75.9206,75.993,75.8964,75.9608,36225.0
2015-10-21 12:30:00,94.38,94.68,94.28,94.68,54757.0,75.9608,76.2023,75.8803,76.2023,54757.0
2015-10-21 12:40:00,94.7,94.7,94.53,94.69,55097.0,76.2184,76.2184,76.0816,76.2103,55097.0
2015-10-21 12:50:00,94.71,94.75,94.54,94.54,47362.0,76.2264,76.2586,76.0896,76.0896,47362.0
2015-10-21 13:00:00,94.53,94.53,94.34,94.38,72226.0,76.0816,76.0816,75.9286,75.9608,72226.0
2015-10-21 13:10:00,94.38,94.4,94.04,94.04,67262.0,75.9608,75.9769,75.6872,75.6872,67262.0
2015-10-21 13:20:00,94.04,94.1,93.77,93.78,70334.0,75.6872,75.7355,75.4699,75.4779,70334.0
2015-10-21 13:30:00,93.79,94.05,93.76,93.86,106180.0,75.486,75.6952,75.4618,75.5423,106180.0
2015-10-21 13:40:00,93.85,93.9,93.62,93.78,176923.0,75.5343,75.5745,75.3491,75.4779,176923.0
2015-10-21 13:50:00,93.79,93.86,93.67,93.8,128527.0,75.486,75.5423,75.3894,75.494,128527.0
2015-10-21 14:00:00,93.79,93.88,93.76,93.82,101380.0,75.486,75.5584,75.4618,75.5101,101380.0
2015-10-21 14:10:00,93.82,93.87,93.79,93.81,71480.0,75.5101,75.5504,75.486,75.5021,71480.0
2015-10-21 14:20:00,93.81,93.87,93.59,93.82,87245.0,75.5021,75.5504,75.325,75.5101,87245.0
2015-10-21 14:30:00,93.83,93.9,93.7,93.77,102571.0,75.5182,75.5745,75.4135,75.4699,102571.0
2015-10-21 14:40:00,93.76,93.92,93.63,93.65,86640.0,75.4618,75.5906,75.3572,75.3733,86640.0
2015-10-21 14:50:00,93.66,93.68,93.48,93.65,90050.0,75.3813,75.3974,75.2365,75.3733,90050.0
2015-10-21 15:00:00,93.65,93.79,93.63,93.71,82160.0,75.3733,75.486,75.3572,75.4216,82160.0
2015-10-21 15:10:00,93.72,93.73,93.35,93.38,162853.0,75.4296,75.4377,75.1318,75.156,162853.0
2015-10-21 15:20:00,93.36,93.62,93.36,93.47,177585.0,75.1399,75.3491,75.1399,75.2284,177585.0
2015-10-21 15:30:00,93.46,93.59,93.33,93.46,170353.0,75.2204,75.325,75.1157,75.2204,170353.0
2015-10-21 15:40:00,93.45,93.45,93.19,93.34,209649.0,75.2123,75.2123,75.0031,75.1238,209649.0
2015-10-21 15:50:00,93.33,93.51,93.23,93.46,396889.0,75.1157,75.2606,75.0353,75.2204,396889.0
2015-10-22 09:30:00,96.51,97.45,95.54,96.82,550426.0,77.6751,78.4317,76.8944,77.9246,550426.0
2015-10-22 09:40:00,96.78,96.98,95.56,95.7,357092.0,77.8924,78.0534,76.9105,77.0232,357092.0
2015-10-22 09:50:00,95.7,96.53,95.57,96.28,210307.0,77.0232,77.6912,76.9186,77.49,210307.0
2015-10-22 10:00:00,96.29,96.65,96.08,96.42,166179.0,77.4981,77.7878,77.3291,77.6027,166179.0
2015-10-22 10:10:00,96.39,96.87,96.33,96.72,207101.0,77.5786,77.9649,77.5303,77.8442,207101.0
2015-10-22 10:20:00,96.72,96.97,96.61,96.94,349686.0,77.8442,78.0454,77.7556,78.0212,349686.0
2015-10-22 10:30:00,96.95,96.95,96.13,96.32,145835.0,78.0293,78.0293,77.3693,77.5222,145835.0
2015-10-22 10:40:00,96.34,96.36,95.73,95.93,85836.0,77.5383,77.5544,77.0474,77.2083,85836.0
2015-10-22 10:50:00,95.97,96.11,95.7,96.08,80409.0,77.2405,77.3532,77.0232,77.3291,80409.0
2015-10-22 11:00:00,96.04,96.46,95.97,96.25,143971.0,77.2969,77.6349,77.2405,77.4659,143971.0
2015-10-22 11:10:00,96.26,96.37,96.06,96.28,69644.0,77.4739,77.5625,77.313,77.49,69644.0
2015-10-22 11:20:00,96.28,96.44,95.94,96.09,111152.0,77.49,77.6188,77.2164,77.3371,111152.0
2015-10-22 11:30:00,96.12,96.31,96.07,96.18,82973.0,77.3612,77.5142,77.321,77.4095,82973.0
2015-10-22 11:40:00,96.16,96.49,96.06,96.37,72591.0,77.3934,77.659,77.313,77.5625,72591.0
2015-10-22 11:50:00,96.37,96.69,96.37,96.64,87271.0,77.5625,77.82,77.5625,77.7798,87271.0
2015-10-22 12:00:00,96.65,96.77,96.45,96.76,135450.0,77.7878,77.8844,77.6268,77.8763,135450.0
2015-10-22 12:10:00,96.74,96.95,96.69,96.93,76060.0,77.8603,78.0293,77.82,78.0132,76060.0
2015-10-22 12:20:00,96.94,97.29,96.89,97.17,124742.0,78.0212,78.3029,77.981,78.2063,124742.0
2015-10-22 12:30:00,97.17,97.21,96.92,97.12,113956.0,78.2063,78.2385,78.0051,78.1661,113956.0
2015-10-22 12:40:00,97.12,97.37,97.12,97.23,86090.0,78.1661,78.3673,78.1661,78.2546,86090.0
2015-10-22 12:50:00,97.21,97.3,97.14,97.18,78954.0,78.2385,78.311,78.1822,78.2144,78954.0
2015-10-22 13:00:00,97.2,97.55,97.18,97.51,82976.0,78.2305,78.5122,78.2144,78.48,82976.0
2015-10-22 13:10:00,97.49,97.53,97.34,97.47,88463.0,78.4639,78.4961,78.3432,78.4478,88463.0
2015-10-22 13:20:00,97.47,97.57,97.3,97.36,132239.0,78.4478,78.5283,78.311,78.3593,132239.0
2015-10-22 13:30:00,97.36,97.45,97.15,97.19,81354.0,78.3593,78.4317,78.1902,78.2224,81354.0
2015-10-22 13:40:00,97.2,97.2,96.94,97.09,90865.0,78.2305,78.2305,78.0212,78.1419,90865.0
2015-10-22 13:50:00,97.08,97.11,96.82,96.87,94812.0,78.1339,78.158,77.9246,77.9649,94812.0
2015-10-22 14:00:00,96.9,96.9,96.24,96.52,154215.0,77.989,77.989,77.4578,77.6832,154215.0
2015-10-22 14:10:00,96.53,96.66,96.19,96.32,71605.0,77.6912,77.7959,77.4176,77.5222,71605.0
2015-10-22 14:20:00,96.32,96.76,96.29,96.71,127456.0,77.5222,77.8763,77.4981,77.8361,127456.0
2015-10-22 14:30:00,96.72,97.07,96.7,97.04,241103.0,77.8442,78.1258,77.8281,78.1017,241103.0
2015-10-22 14:40:00,97.04,97.25,96.83,96.85,112037.0,78.1017,78.2707,77.9327,77.9488,112037.0
2015-10-22 14:50:00,96.84,97.26,96.75,97.21,167792.0,77.9407,78.2788,77.8683,78.2385,167792.0
2015-10-22 15:00:00,97.23,97.27,96.68,96.72,124502.0,78.2546,78.2868,77.812,77.8442,124502.0
2015-10-22 15:10:00,96.72,96.96,96.72,96.85,153032.0,77.8442,78.0373,77.8442,77.9488,153032.0
2015-10-22 15:20:00,96.85,96.95,96.77,96.87,153999.0,77.9488,78.0293,77.8844,77.9649,153999.0
2015-10-22 15:30:00,96.87,96.95,96.73,96.89,181864.0,77.9649,78.0293,77.8522,77.981,181864.0
2015-10-22 15:40:00,96.89,96.96,96.74,96.82,259292.0,77.981,78.0373,77.8603,77.9246,259292.0
2015-10-22 15:50:00,96.83,97.07,96.78,97.0,462413.0,77.9327,78.1258,77.8924,78.0695,462413.0
2015-10-23 09:30:00,97.42,98.25,97.33,97.94,211252.0,78.4075,79.0756,78.3351,78.8261,211252.0
2015-10-23 09:40:00,97.91,98.26,97.7,97.88,193427.0,78.8019,79.0836,78.6329,78.7778,193427.0
2015-10-23 09:50:00,97.91,97.97,97.42,97.86,133341.0,78.8019,78.8502,78.4075,78.7617,133341.0
2015-10-23 10:00:00,97.88,98.14,97.75,97.94,166601.0,78.7778,78.987,78.6731,78.8261,166601.0
2015-10-23 10:10:00,97.93,98.06,97.74,97.79,132801.0,78.818,78.9226,78.6651,78.7053,132801.0
2015-10-23 10:20:00,97.78,98.08,97.75,97.95,103955.0,78.6973,78.9387,78.6731,78.8341,103955.0
2015-10-23 10:30:00,97.95,97.98,97.65,97.69,69203.0,78.8341,78.8583,78.5927,78.6248,69203.0
2015-10-23 10:40:00,97.69,97.93,97.69,97.73,80914.0,78.6248,78.818,78.6248,78.657,80914.0
2015-10-23 10:50:00,97.74,97.77,97.24,97.27,98909.0,78.6651,78.6892,78.2627,78.2868,98909.0
2015-10-23 11:00:00,97.27,97.48,97.1,97.46,132627.0,78.2868,78.4558,78.15,78.4397,132627.0
2015-10-23 11:10:00,97.45,97.56,97.31,97.42,95609.0,78.4317,78.5202,78.319,78.4075,95609.0
2015-10-23 11:20:00,97.41,97.45,97.01,97.14,135892.0,78.3995,78.4317,78.0776,78.1822,135892.0
2015-10-23 11:30:00,97.16,97.18,96.77,96.93,80964.0,78.1983,78.2144,77.8844,78.0132,80964.0
2015-10-23 11:40:00,96.95,97.08,96.74,96.78,67739.0,78.0293,78.1339,77.8603,77.8924,67739.0
2015-10-23 11:50:00,96.78,96.9,96.61,96.85,79185.0,77.8924,77.989,77.7556,77.9488,79185.0
2015-10-23 12:00:00,96.86,97.0,96.34,96.35,99640.0,77.9568,78.0695,77.5383,77.5464,99640.0
2015-10-23 12:10:00,96.36,96.45,96.19,96.41,166730.0,77.5544,77.6268,77.4176,77.5947,166730.0
2015-10-23 12:20:00,96.41,96.77,96.4,96.66,89937.0,77.5947,77.8844,77.5866,77.7959,89937.0
2015-10-23 12:30:00,96.65,96.67,96.38,96.48,57471.0,77.7878,77.8039,77.5705,77.651,57471.0
2015-10-23 12:40:00,96.49,96.53,96.33,96.49,61871.0,77.659,77.6912,77.5303,77.659,61871.0
2015-10-23 12:50:00,96.49,96.55,96.41,96.42,68802.0,77.659,77.7073,77.5947,77.6027,68802.0
2015-10-23 13:00:00,96.41,96.48,96.22,96.28,80334.0,77.5947,77.651,77.4417,77.49,80334.0
2015-10-23 13:10:00,96.29,96.36,96.16,96.28,86188.0,77.4981,77.5544,77.3934,77.49,86188.0
2015-10-23 13:20:00,96.29,96.49,96.16,96.48,110267.0,77.4981,77.659,77.3934,77.651,110267.0
2015-10-23 13:30:00,96.48,96.53,96.37,96.4,68566.0,77.651,77.6912,77.5625,77.5866,68566.0
2015-10-23 13:40:00,96.4,96.57,96.38,96.51,63232.0,77.5866,77.7234,77.5705,77.6751,63232.0
2015-10-23 13:50:00,96.52,96.58,96.43,96.47,59133.0,77.6832,77.7315,77.6108,77.6429,59133.0
2015-10-23 14:00:00,96.47,96.78,96.46,96.74,73824.0,77.6429,77.8924,77.6349,77.8603,73824.0
2015-10-23 14:10:00,96.72,96.81,96.63,96.8,64817.0,77.8442,77.9166,77.7717,77.9085,64817.0
2015-10-23 14:20:00,96.79,96.9,96.71,96.76,67608.0,77.9005,77.989,77.8361,77.8763,67608.0
2015-10-23 14:30:00,96.76,96.91,96.75,96.88,69537.0,77.8763,77.9971,77.8683,77.9729,69537.0
2015-10-23 14:40:00,96.88,96.93,96.79,96.88,81875.0,77.9729,78.0132,77.9005,77.9729,81875.0
2015-10-23 14:50:00,96.89,96.95,96.78,96.86,66452.0,77.981,78.0293,77.8924,77.9568,66452.0
2015-10-23 15:00:00,96.85,96.98,96.85,96.93,89879.0,77.9488,78.0534,77.9488,78.0132,89879.0
2015-10-23 15:10:00,96.92,97.06,96.9,96.98,93861.0,78.0051,78.1178,77.989,78.0534,93861.0
2015-10-23 15:20:00,96.97,97.01,96.89,96.97,89186.0,78.0454,78.0776,77.981,78.0454,89186.0
2015-10-23 15:30:00,96.98,97.02,96.95,96.97,117674.0,78.0534,78.0856,78.0293,78.0454,117674.0
2015-10-23 15:40:00,96.98,97.12,96.96,97.01,194699.0,78.0534,78.1661,78.0373,78.0776,194699.0
2015-10-23 15:50:00,97.02,97.02,96.91,96.94,308012.0,78.0856,78.0856,77.9971,78.0212,308012.0
2015-10-26 09:30:00,96.62,97.17,96.62,97.0,88422.0,77.7637,78.2063,77.7637,78.0695,88422.0
2015-10-26 09:40:00,97.01,97.08,96.73,96.86,67225.0,78.0776,78.1339,77.8522,77.9568,67225.0
2015-10-26 09:50:00,96.86,96.92,96.57,96.66,66156.0,77.9568,78.0051,77.7234,77.7959,66156.0
2015-10-26 10:00:00,96.66,96.79,96.61,96.61,82346.0,77.7959,77.9005,77.7556,77.7556,82346.0
2015-10-26 10:10:00,96.61,96.71,96.52,96.68,58780.0,77.7556,77.8361,77.6832,77.812,58780.0
2015-10-26 10:20:00,96.69,96.9,96.69,96.85,71551.0,77.82,77.989,77.82,77.9488,71551.0
2015-10-26 10:30:00,96.83,96.98,96.72,96.93,81407.0,77.9327,78.0534,77.8442,78.0132,81407.0
2015-10-26 10:40:00,96.94,97.06,96.63,96.65,91193.0,78.0212,78.1178,77.7717,77.7878,91193.0
2015-10-26 10:50:00,96.65,96.67,96.23,96.3,99987.0,77.7878,77.8039,77.4498,77.5061,99987.0
2015-10-26 11:00:00,96.29,96.29,95.99,96.12,122554.0,77.4981,77.4981,77.2566,77.3612,122554.0
2015-10-26 11:10:00,96.12,96.22,95.9,96.06,121276.0,77.3612,77.4417,77.1842,77.313,121276.0
2015-10-26 11:20:00,96.08,96.09,95.86,95.86,94953.0,77.3291,77.3371,77.152,77.152,94953.0
2015-10-26 11:30:00,95.86,95.94,95.69,95.78,150544.0,77.152,77.2164,77.0152,77.0876,150544.0
2015-10-26 11:40:00,95.79,95.91,95.72,95.75,69253.0,77.0957,77.1922,77.0393,77.0635,69253.0
2015-10-26 11:50:00,95.75,95.8,95.61,95.7,82259.0,77.0635,77.1037,76.9508,77.0232,82259.0
2015-10-26 12:00:00,95.7,95.74,95.51,95.53,65235.0,77.0232,77.0554,76.8703,76.8864,65235.0
2015-10-26 12:10:00,95.53,95.56,95.43,95.51,82525.0,76.8864,76.9105,76.8059,76.8703,82525.0
2015-10-26 12:20:00,95.5,95.6,95.45,95.51,64181.0,76.8622,76.9427,76.822,76.8703,64181.0
2015-10-26 12:30:00,95.49,95.52,95.25,95.25,77045.0,76.8542,76.8783,76.661,76.661,77045.0
2015-10-26 12:40:00,95.24,95.56,95.24,95.52,136339.0,76.653,76.9105,76.653,76.8783,136339.0
2015-10-26 12:50:00,95.52,95.66,95.49,95.64,52274.0,76.8783,76.991,76.8542,76.9749,52274.0
2015-10-26 13:00:00,95.63,95.7,95.55,95.64,45208.0,76.9669,77.0232,76.9025,76.9749,45208.0
2015-10-26 13:10:00,95.65,95.82,95.57,95.82,38358.0,76.983,77.1198,76.9186,77.1198,38358.0
2015-10-26 13:20:00,95.82,95.86,95.69,95.84,45915.0,77.1198,77.152,77.0152,77.1359,45915.0
2015-10-26 13:30:00,95.86,95.9,95.66,95.66,63064.0,77.152,77.1842,76.991,76.991,63064.0
2015-10-26 13:40:00,95.67,95.67,95.56,95.57,44358.0,76.9991,76.9991,76.9105,76.9186,44358.0
2015-10-26 13:50:00,95.57,95.58,95.27,95.27,60150.0,76.9186,76.9266,76.6771,76.6771,60150.0
2015-10-26 14:00:00,95.28,95.33,95.12,95.24,93393.0,76.6852,76.7254,76.5564,76.653,93393.0
2015-10-26 14:10:00,95.24,95.26,95.03,95.05,95354.0,76.653,76.6691,76.484,76.5001,95354.0
2015-10-26 14:20:00,95.05,95.18,95.01,95.17,90443.0,76.5001,76.6047,76.4679,76.5967,90443.0
2015-10-26 14:30:00,95.17,95.35,95.16,95.27,79662.0,76.5967,76.7415,76.5886,76.6771,79662.0
2015-10-26 14:40:00,95.27,95.39,95.2,95.32,64836.0,76.6771,76.7737,76.6208,76.7174,64836.0
2015-10-26 14:50:00,95.32,95.32,95.18,95.2,100873.0,76.7174,76.7174,76.6047,76.6208,100873.0
2015-10-26 15:00:00,95.19,95.25,95.16,95.25,174798.0,76.6127,76.661,76.5886,76.661,174798.0
2015-10-26 15:10:00,95.25,95.47,95.24,95.41,121612.0,76.661,76.8381,76.653,76.7898,121612.0
2015-10-26 15:20:00,95.41,95.49,95.39,95.46,90396.0,76.7898,76.8542,76.7737,76.8301,90396.0
2015-10-26 15:30:00,95.45,95.54,95.29,95.34,104130.0,76.822,76.8944,76.6932,76.7335,104130.0
2015-10-26 15:40:00,95.33,95.45,95.29,95.31,165444.0,76.7254,76.822,76.6932,76.7093,165444.0
2015-10-26 15:50:00,95.31,95.35,95.19,95.22,440647.0,76.7093,76.7415,76.6127,76.6369,440647.0
2015-10-27 09:30:00,94.2,94.2,92.52,92.91,406884.0,75.816,75.816,74.4638,74.7777,406884.0
2015-10-27 09:40:00,92.93,92.99,92.5,92.61,291014.0,74.7938,74.8421,74.4477,74.5363,291014.0
2015-10-27 09:50:00,92.61,92.94,92.44,92.79,173365.0,74.5363,74.8019,74.3994,74.6811,173365.0
2015-10-27 10:00:00,92.79,92.94,92.4,92.42,223335.0,74.6811,74.8019,74.3672,74.3833,223335.0
2015-10-27 10:10:00,92.43,92.46,92.12,92.2,166859.0,74.3914,74.4155,74.1419,74.2063,166859.0
2015-10-27 10:20:00,92.2,92.2,91.38,91.42,254935.0,74.2063,74.2063,73.5463,73.5785,254935.0
2015-10-27 10:30:00,91.42,91.91,91.37,91.76,270523.0,73.5785,73.9729,73.5383,73.8521,270523.0
2015-10-27 10:40:00,91.76,91.87,91.7,91.81,219531.0,73.8521,73.9407,73.8039,73.8924,219531.0
2015-10-27 10:50:00,91.82,91.91,91.47,91.83,326376.0,73.9004,73.9729,73.6187,73.9085,326376.0
2015-10-27 11:00:00,91.83,92.19,91.71,92.08,129769.0,73.9085,74.1982,73.8119,74.1097,129769.0
2015-10-27 11:10:00,92.09,92.09,91.87,91.92,131692.0,74.1177,74.1177,73.9407,73.9809,131692.0
2015-10-27 11:20:00,91.92,92.09,91.89,91.95,174047.0,73.9809,74.1177,73.9568,74.0051,174047.0
2015-10-27 11:30:00,91.96,92.03,91.74,91.93,101020.0,74.0131,74.0695,73.836,73.989,101020.0
2015-10-27 11:40:00,91.92,92.02,91.7,91.71,78971.0,73.9809,74.0614,73.8039,73.8119,78971.0
2015-10-27 11:50:00,91.72,91.72,91.36,91.58,127803.0,73.82,73.82,73.5302,73.7073,127803.0
2015-10-27 12:00:00,91.58,91.59,91.11,91.12,177340.0,73.7073,73.7153,73.329,73.337,177340.0
2015-10-27 12:10:00,91.14,91.35,91.01,91.25,126089.0,73.3531,73.5222,73.2485,73.4417,126089.0
2015-10-27 12:20:00,91.27,91.44,91.24,91.35,90959.0,73.4578,73.5946,73.4336,73.5222,90959.0
2015-10-27 12:30:00,91.38,91.4,91.1,91.25,163572.0,73.5463,73.5624,73.321,73.4417,163572.0
2015-10-27 12:40:00,91.25,91.26,91.08,91.2,110540.0,73.4417,73.4497,73.3049,73.4014,110540.0
2015-10-27 12:50:00,91.2,91.21,91.01,91.05,90531.0,73.4014,73.4095,73.2485,73.2807,90531.0
2015-10-27 13:00:00,91.05,91.05,90.66,90.9,143632.0,73.2807,73.2807,72.9668,73.16,143632.0
2015-10-27 13:10:00,90.91,91.06,90.73,90.82,131916.0,73.168,73.2888,73.0232,73.0956,131916.0
2015-10-27 13:20:00,90.84,90.92,90.52,90.56,129824.0,73.1117,73.1761,72.8541,72.8863,129824.0
2015-10-27 13:30:00,90.56,91.32,90.5,91.19,339690.0,72.8863,73.498,72.838,73.3934,339690.0
2015-10-27 13:40:00,91.2,91.2,90.85,90.86,103184.0,73.4014,73.4014,73.1197,73.1278,103184.0
2015-10-27 13:50:00,90.86,90.93,90.75,90.91,74495.0,73.1278,73.1841,73.0393,73.168,74495.0
2015-10-27 14:00:00,90.91,91.17,90.88,91.12,129700.0,73.168,73.3773,73.1439,73.337,129700.0
2015-10-27 14:10:00,91.1,91.14,90.87,90.95,108078.0,73.321,73.3531,73.1358,73.2002,108078.0
2015-10-27 14:20:00,90.94,91.06,90.67,91.03,112310.0,73.1922,73.2888,72.9749,73.2646,112310.0
2015-10-27 14:30:00,91.03,91.04,90.72,90.73,127677.0,73.2646,73.2727,73.0151,73.0232,127677.0
2015-10-27 14:40:00,90.73,90.74,90.33,90.37,138388.0,73.0232,73.0312,72.7012,72.7334,138388.0
2015-10-27 14:50:00,90.35,90.76,90.33,90.56,167620.0,72.7173,73.0473,72.7012,72.8863,167620.0
2015-10-27 15:00:00,90.55,90.64,90.46,90.54,178122.0,72.8783,72.9507,72.8059,72.8702,178122.0
2015-10-27 15:10:00,90.53,90.61,90.4,90.41,387204.0,72.8622,72.9266,72.7576,72.7656,387204.0
2015-10-27 15:20:00,90.39,90.51,90.26,90.32,378361.0,72.7495,72.8461,72.6449,72.6932,378361.0
2015-10-27 15:30:00,90.32,90.51,90.32,90.46,567489.0,72.6932,72.8461,72.6932,72.8059,567489.0
2015-10-27 15:40:00,90.46,90.62,90.4,90.53,476183.0,72.8059,72.9346,72.7576,72.8622,476183.0
2015-10-27 15:50:00,90.54,90.55,90.22,90.25,987293.0,72.8702,72.8783,72.6127,72.6368,987293.0
2015-10-28 09:30:00,90.75,91.39,90.31,90.42,303695.0,73.0393,73.5544,72.6851,72.7737,303695.0
2015-10-28 09:40:00,90.45,90.94,90.45,90.83,201417.0,72.7978,73.1922,72.7978,73.1036,201417.0
2015-10-28 09:50:00,90.83,90.97,90.67,90.9,147122.0,73.1036,73.2163,72.9749,73.16,147122.0
2015-10-28 10:00:00,90.9,91.24,90.9,91.13,252711.0,73.16,73.4336,73.16,73.3451,252711.0
2015-10-28 10:10:00,91.11,91.27,90.95,91.09,158127.0,73.329,73.4578,73.2002,73.3129,158127.0
2015-10-28 10:20:00,91.09,91.23,91.01,91.05,113724.0,73.3129,73.4256,73.2485,73.2807,113724.0
2015-10-28 10:30:00,91.05,91.05,90.85,90.95,220470.0,73.2807,73.2807,73.1197,73.2002,220470.0
2015-10-28 10:40:00,90.96,91.1,90.87,91.0,197763.0,73.2083,73.321,73.1358,73.2405,197763.0
2015-10-28 10:50:00,91.0,91.16,90.92,91.15,179164.0,73.2405,73.3692,73.1761,73.3612,179164.0
2015-10-28 11:00:00,91.15,91.22,90.81,90.83,146234.0,73.3612,73.4175,73.0875,73.1036,146234.0
2015-10-28 11:10:00,90.82,90.85,90.65,90.76,110435.0,73.0956,73.1197,72.9588,73.0473,110435.0
2015-10-28 11:20:00,90.75,90.76,90.6,90.69,109768.0,73.0393,73.0473,72.9185,72.991,109768.0
2015-10-28 11:30:00,90.69,90.8,90.61,90.65,102420.0,72.991,73.0795,72.9266,72.9588,102420.0
2015-10-28 11:40:00,90.64,90.8,90.6,90.68,94212.0,72.9507,73.0795,72.9185,72.9829,94212.0
2015-10-28 11:50:00,90.67,90.79,90.57,90.76,159712.0,72.9749,73.0715,72.8944,73.0473,159712.0
2015-10-28 12:00:00,90.76,90.77,90.31,90.31,130160.0,73.0473,73.0554,72.6851,72.6851,130160.0
2015-10-28 12:10:00,90.31,90.58,90.29,90.48,73642.0,72.6851,72.9024,72.669,72.822,73642.0
2015-10-28 12:20:00,90.46,90.54,90.35,90.42,69665.0,72.8059,72.8702,72.7173,72.7737,69665.0
2015-10-28 12:30:00,90.43,90.48,90.38,90.39,51718.0,72.7817,72.822,72.7415,72.7495,51718.0
2015-10-28 12:40:00,90.39,90.39,90.05,90.13,154791.0,72.7495,72.7495,72.4759,72.5403,154791.0
2015-10-28 12:50:00,90.13,90.16,89.97,90.0,114548.0,72.5403,72.5644,72.4115,72.4356,114548.0
2015-10-28 13:00:00,89.98,90.15,89.96,90.02,105966.0,72.4195,72.5564,72.4034,72.4517,105966.0
2015-10-28 13:10:00,90.01,90.08,89.91,89.91,90422.0,72.4437,72.5,72.3632,72.3632,90422.0
2015-10-28 13:20:00,89.91,89.96,89.76,89.95,107466.0,72.3632,72.4034,72.2425,72.3954,107466.0
2015-10-28 13:30:00,89.94,90.11,89.89,90.09,92069.0,72.3873,72.5242,72.3471,72.5081,92069.0
2015-10-28 13:40:00,90.11,90.13,89.99,90.09,95251.0,72.5242,72.5403,72.4276,72.5081,95251.0
2015-10-28 13:50:00,90.08,90.37,89.99,90.31,102735.0,72.5,72.7334,72.4276,72.6851,102735.0
2015-10-28 14:00:00,90.31,90.31,89.34,89.57,205722.0,72.6851,72.6851,71.9044,72.0895,205722.0
2015-10-28 14:10:00,89.53,89.54,89.14,89.39,226251.0,72.0574,72.0654,71.7435,71.9447,226251.0
2015-10-28 14:20:00,89.38,89.72,89.15,89.63,199791.0,71.9366,72.2103,71.7515,72.1378,199791.0
2015-10-28 14:30:00,89.63,89.64,89.27,89.64,105793.0,72.1378,72.1459,71.8481,72.1459,105793.0
2015-10-28 14:40:00,89.66,89.76,89.45,89.47,125953.0,72.162,72.2425,71.993,72.0091,125953.0
2015-10-28 14:50:00,89.49,89.69,89.3,89.37,191221.0,72.0252,72.1861,71.8722,71.9286,191221.0
2015-10-28 15:00:00,89.35,90.01,89.35,89.96,172968.0,71.9125,72.4437,71.9125,72.4034,172968.0
2015-10-28 15:10:00,89.98,89.98,89.64,89.65,212104.0,72.4195,72.4195,72.1459,72.1539,212104.0
2015-10-28 15:20:00,89.65,89.98,89.5,89.9,189718.0,72.1539,72.4195,72.0332,72.3551,189718.0
2015-10-28 15:30:00,89.93,90.22,89.9,90.2,225865.0,72.3793,72.6127,72.3551,72.5966,225865.0
2015-10-28 15:40:00,90.18,90.98,89.98,90.36,280250.0,72.5805,73.2244,72.4195,72.7254,280250.0
2015-10-28 15:50:00,90.36,90.41,90.1,90.1,710927.0,72.7254,72.7656,72.5161,72.5161,710927.0
2015-10-29 09:30:00,90.03,90.23,89.76,90.03,179444.0,72.4598,72.6207,72.2425,72.4598,179444.0
2015-10-29 09:40:00,90.03,90.49,90.03,90.44,169287.0,72.4598,72.83,72.4598,72.7898,169287.0
2015-10-29 09:50:00,90.48,90.68,90.43,90.63,115749.0,72.822,72.9829,72.7817,72.9427,115749.0
2015-10-29 10:00:00,90.65,91.01,90.55,90.91,102376.0,72.9588,73.2485,72.8783,73.168,102376.0
2015-10-29 10:10:00,90.91,91.23,90.91,91.15,140876.0,73.168,73.4256,73.168,73.3612,140876.0
2015-10-29 10:20:00,91.17,91.41,90.92,91.3,150904.0,73.3773,73.5705,73.1761,73.4819,150904.0
2015-10-29 10:30:00,91.3,91.51,91.15,91.22,220484.0,73.4819,73.6509,73.3612,73.4175,220484.0
2015-10-29 10:40:00,91.22,91.27,90.78,90.84,88973.0,73.4175,73.4578,73.0634,73.1117,88973.0
2015-10-29 10:50:00,90.84,90.98,90.72,90.9,87365.0,73.1117,73.2244,73.0151,73.16,87365.0
2015-10-29 11:00:00,90.88,90.88,90.61,90.67,97707.0,73.1439,73.1439,72.9266,72.9749,97707.0
2015-10-29 11:10:00,90.67,90.95,90.66,90.9,101476.0,72.9749,73.2002,72.9668,73.16,101476.0
2015-10-29 11:20:00,90.88,90.9,90.69,90.73,164437.0,73.1439,73.16,72.991,73.0232,164437.0
2015-10-29 11:30:00,90.74,90.86,90.73,90.84,140074.0,73.0312,73.1278,73.0232,73.1117,140074.0
2015-10-29 11:40:00,90.83,90.85,90.53,90.55,91119.0,73.1036,73.1197,72.8622,72.8783,91119.0
2015-10-29 11:50:00,90.57,90.85,90.53,90.82,62306.0,72.8944,73.1197,72.8622,73.0956,62306.0
2015-10-29 12:00:00,90.82,90.83,90.69,90.76,61434.0,73.0956,73.1036,72.991,73.0473,61434.0
2015-10-29 12:10:00,90.78,90.82,90.72,90.79,77213.0,73.0634,73.0956,73.0151,73.0715,77213.0
2015-10-29 12:20:00,90.79,90.79,90.66,90.72,48963.0,73.0715,73.0715,72.9668,73.0151,48963.0
2015-10-29 12:30:00,90.72,90.76,90.66,90.67,42787.0,73.0151,73.0473,72.9668,72.9749,42787.0
2015-10-29 12:40:00,90.66,90.73,90.59,90.68,47147.0,72.9668,73.0232,72.9105,72.9829,47147.0
2015-10-29 12:50:00,90.7,90.7,90.53,90.59,313914.0,72.999,72.999,72.8622,72.9105,313914.0
2015-10-29 13:00:00,90.59,90.64,90.51,90.54,46349.0,72.9105,72.9507,72.8461,72.8702,46349.0
2015-10-29 13:10:00,90.54,90.55,90.44,90.44,64323.0,72.8702,72.8783,72.7898,72.7898,64323.0
2015-10-29 13:20:00,90.45,90.48,90.33,90.33,47497.0,72.7978,72.822,72.7012,72.7012,47497.0
2015-10-29 13:30:00,90.34,90.34,90.05,90.06,77338.0,72.7093,72.7093,72.4759,72.4839,77338.0
2015-10-29 13:40:00,90.07,90.07,89.92,89.97,84470.0,72.492,72.492,72.3712,72.4115,84470.0
2015-10-29 13:50:00,89.97,89.99,89.85,89.94,78591.0,72.4115,72.4276,72.3149,72.3873,78591.0
2015-10-29 14:00:00,89.94,90.05,89.94,89.94,89419.0,72.3873,72.4759,72.3873,72.3873,89419.0
2015-10-29 14:10:00,89.94,90.04,89.87,89.95,83196.0,72.3873,72.4678,72.331,72.3954,83196.0
2015-10-29 14:20:00,89.96,90.0,89.85,89.88,145580.0,72.4034,72.4356,72.3149,72.339,145580.0
2015-10-29 14:30:00,89.88,89.96,89.85,89.95,110862.0,72.339,72.4034,72.3149,72.3954,110862.0
2015-10-29 14:40:00,89.96,90.05,89.89,89.99,191358.0,72.4034,72.4759,72.3471,72.4276,191358.0
2015-10-29 14:50:00,89.99,90.05,89.98,90.04,100929.0,72.4276,72.4759,72.4195,72.4678,100929.0
2015-10-29 15:00:00,90.04,90.21,90.04,90.18,155626.0,72.4678,72.6046,72.4678,72.5805,155626.0
2015-10-29 15:10:00,90.19,90.45,90.17,90.44,105664.0,72.5885,72.7978,72.5725,72.7898,105664.0
2015-10-29 15:20:00,90.45,90.53,90.42,90.5,145136.0,72.7978,72.8622,72.7737,72.838,145136.0
2015-10-29 15:30:00,90.49,90.52,90.45,90.5,167459.0,72.83,72.8541,72.7978,72.838,167459.0
2015-10-29 15:40:00,90.51,90.62,90.43,90.44,265080.0,72.8461,72.9346,72.7817,72.7898,265080.0
2015-10-29 15:50:00,90.44,90.55,90.43,90.52,278806.0,72.7898,72.8783,72.7817,72.8541,278806.0
2015-10-30 09:30:00,90.87,91.17,90.56,90.56,157226.0,73.1358,73.3773,72.8863,72.8863,157226.0
2015-10-30 09:40:00,90.53,90.72,90.25,90.64,49213.0,72.8622,73.0151,72.6368,72.9507,49213.0
2015-10-30 09:50:00,90.64,90.77,90.48,90.53,60433.0,72.9507,73.0554,72.822,72.8622,60433.0
2015-10-30 10:00:00,90.5,90.56,90.29,90.43,61356.0,72.838,72.8863,72.669,72.7817,61356.0
2015-10-30 10:10:00,90.44,90.53,90.07,90.22,102409.0,72.7898,72.8622,72.492,72.6127,102409.0
2015-10-30 10:20:00,90.22,90.22,89.93,89.95,63577.0,72.6127,72.6127,72.3793,72.3954,63577.0
2015-10-30 10:30:00,89.97,90.22,89.96,90.1,70029.0,72.4115,72.6127,72.4034,72.5161,70029.0
2015-10-30 10:40:00,90.07,90.1,89.99,90.05,89881.0,72.492,72.5161,72.4276,72.4759,89881.0
2015-10-30 10:50:00,90.05,90.12,89.85,89.9,82209.0,72.4759,72.5322,72.3149,72.3551,82209.0
2015-10-30 11:00:00,89.89,90.01,89.76,89.76,78524.0,72.3471,72.4437,72.2425,72.2425,78524.0
2015-10-30 11:10:00,89.76,89.79,89.53,89.65,120524.0,72.2425,72.2666,72.0574,72.1539,120524.0
2015-10-30 11:20:00,89.65,89.72,89.51,89.68,91277.0,72.1539,72.2103,72.0413,72.1781,91277.0
2015-10-30 11:30:00,89.69,89.72,89.44,89.45,124473.0,72.1861,72.2103,71.9849,71.993,124473.0
2015-10-30 11:40:00,89.46,89.58,89.36,89.39,112702.0,72.001,72.0976,71.9205,71.9447,112702.0
2015-10-30 11:50:00,89.39,89.49,89.37,89.42,101622.0,71.9447,72.0252,71.9286,71.9688,101622.0
2015-10-30 12:00:00,89.42,89.57,89.41,89.46,101587.0,71.9688,72.0895,71.9608,72.001,101587.0
2015-10-30 12:10:00,89.47,89.54,89.45,89.52,97313.0,72.0091,72.0654,71.993,72.0493,97313.0
2015-10-30 12:20:00,89.52,89.53,89.31,89.33,104393.0,72.0493,72.0574,71.8803,71.8964,104393.0
2015-10-30 12:30:00,89.32,89.47,89.3,89.35,99070.0,71.8883,72.0091,71.8722,71.9125,99070.0
2015-10-30 12:40:00,89.35,89.43,89.19,89.25,122445.0,71.9125,71.9769,71.7837,71.832,122445.0
2015-10-30 12:50:00,89.25,89.51,89.23,89.49,117094.0,71.832,72.0413,71.8159,72.0252,117094.0
2015-10-30 13:00:00,89.49,89.5,89.34,89.34,92056.0,72.0252,72.0332,71.9044,71.9044,92056.0
2015-10-30 13:10:00,89.35,89.5,89.26,89.5,69169.0,71.9125,72.0332,71.84,72.0332,69169.0
2015-10-30 13:20:00,89.51,89.67,89.41,89.43,73512.0,72.0413,72.17,71.9608,71.9769,73512.0
2015-10-30 13:30:00,89.42,89.57,89.37,89.54,123394.0,71.9688,72.0895,71.9286,72.0654,123394.0
2015-10-30 13:40:00,89.53,89.53,89.36,89.47,93696.0,72.0574,72.0574,71.9205,72.0091,93696.0
2015-10-30 13:50:00,89.47,89.53,89.33,89.44,110141.0,72.0091,72.0574,71.8964,71.9849,110141.0
2015-10-30 14:00:00,89.44,89.51,89.32,89.33,99552.0,71.9849,72.0413,71.8883,71.8964,99552.0
2015-10-30 14:10:00,89.33,89.67,89.32,89.64,91457.0,71.8964,72.17,71.8883,72.1459,91457.0
2015-10-30 14:20:00,89.64,89.66,89.48,89.5,96499.0,72.1459,72.162,72.0171,72.0332,96499.0
2015-10-30 14:30:00,89.49,89.57,89.43,89.46,119290.0,72.0252,72.0895,71.9769,72.001,119290.0
2015-10-30 14:40:00,89.45,89.52,89.31,89.32,110477.0,71.993,72.0493,71.8803,71.8883,110477.0
2015-10-30 14:50:00,89.32,89.48,89.31,89.4,163986.0,71.8883,72.0171,71.8803,71.9527,163986.0
2015-10-30 15:00:00,89.39,89.6,89.35,89.47,203156.0,71.9447,72.1137,71.9125,72.0091,203156.0
2015-10-30 15:10:00,89.47,89.55,89.37,89.45,184911.0,72.0091,72.0734,71.9286,71.993,184911.0
2015-10-30 15:20:00,89.46,89.58,89.28,89.3,122154.0,72.001,72.0976,71.8561,71.8722,122154.0
2015-10-30 15:30:00,89.3,89.47,89.29,89.41,167566.0,71.8722,72.0091,71.8642,71.9608,167566.0
2015-10-30 15:40:00,89.41,89.71,89.39,89.66,225672.0,71.9608,72.2022,71.9447,72.162,225672.0
2015-10-30 15:50:00,89.66,89.76,89.34,89.34,429033.0,72.162,72.2425,71.9044,71.9044,429033.0
2015-11-02 09:30:00,89.36,89.37,89.12,89.18,245084.0,71.9205,71.9286,71.7274,71.7757,245084.0
2015-11-02 09:40:00,89.2,89.65,89.14,89.5,267914.0,71.7918,72.1539,71.7435,72.0332,267914.0
2015-11-02 09:50:00,89.51,89.68,89.47,89.67,130510.0,72.0413,72.1781,72.0091,72.17,130510.0
2015-11-02 10:00:00,89.68,89.76,89.45,89.53,136294.0,72.1781,72.2425,71.993,72.0574,136294.0
2015-11-02 10:10:00,89.53,89.55,89.22,89.3,160345.0,72.0574,72.0734,71.8079,71.8722,160345.0
2015-11-02 10:20:00,89.3,89.36,89.06,89.07,88125.0,71.8722,71.9205,71.6791,71.6871,88125.0
2015-11-02 10:30:00,89.08,89.21,89.08,89.1,71375.0,71.6952,71.7998,71.6952,71.7113,71375.0
2015-11-02 10:40:00,89.09,89.13,88.96,89.03,89689.0,71.7032,71.7354,71.5986,71.6549,89689.0
2015-11-02 10:50:00,89.03,89.21,88.94,89.16,85082.0,71.6549,71.7998,71.5825,71.7596,85082.0
2015-11-02 11:00:00,89.16,89.27,89.1,89.26,57179.0,71.7596,71.8481,71.7113,71.84,57179.0
2015-11-02 11:10:00,89.26,89.33,89.08,89.17,59265.0,71.84,71.8964,71.6952,71.7676,59265.0
2015-11-02 11:20:00,89.18,89.23,89.03,89.09,64648.0,71.7757,71.8159,71.6549,71.7032,64648.0
2015-11-02 11:30:00,89.08,89.18,89.04,89.1,61285.0,71.6952,71.7757,71.663,71.7113,61285.0
2015-11-02 11:40:00,89.12,89.16,88.88,88.89,116884.0,71.7274,71.7596,71.5342,71.5423,116884.0
2015-11-02 11:50:00,88.87,88.93,88.78,88.93,72465.0,71.5262,71.5744,71.4537,71.5744,72465.0
2015-11-02 12:00:00,88.93,88.93,88.82,88.82,33084.0,71.5744,71.5744,71.4859,71.4859,33084.0
2015-11-02 12:10:00,88.81,88.82,88.64,88.67,94117.0,71.4779,71.4859,71.341,71.3652,94117.0
2015-11-02 12:20:00,88.66,88.82,88.65,88.82,40013.0,71.3571,71.4859,71.3491,71.4859,40013.0
2015-11-02 12:30:00,88.83,88.84,88.73,88.77,34422.0,71.494,71.502,71.4135,71.4457,34422.0
2015-11-02 12:40:00,88.77,88.82,88.58,88.61,90684.0,71.4457,71.4859,71.2928,71.3169,90684.0
2015-11-02 12:50:00,88.62,88.69,88.58,88.64,83631.0,71.3249,71.3813,71.2928,71.341,83631.0
2015-11-02 13:00:00,88.64,88.76,88.6,88.76,94995.0,71.341,71.4376,71.3089,71.4376,94995.0
2015-11-02 13:10:00,88.75,88.82,88.72,88.75,54021.0,71.4296,71.4859,71.4054,71.4296,54021.0
2015-11-02 13:20:00,88.75,88.89,88.75,88.85,60009.0,71.4296,71.5423,71.4296,71.5101,60009.0
2015-11-02 13:30:00,88.86,89.01,88.85,88.95,98148.0,71.5181,71.6388,71.5101,71.5905,98148.0
2015-11-02 13:40:00,88.93,89.0,88.88,88.99,70949.0,71.5744,71.6308,71.5342,71.6227,70949.0
2015-11-02 13:50:00,88.98,89.01,88.87,89.0,85926.0,71.6147,71.6388,71.5262,71.6308,85926.0
2015-11-02 14:00:00,89.0,89.01,88.94,88.96,135044.0,71.6308,71.6388,71.5825,71.5986,135044.0
2015-11-02 14:10:00,88.96,89.01,88.9,88.93,82050.0,71.5986,71.6388,71.5503,71.5744,82050.0
2015-11-02 14:20:00,88.93,88.96,88.89,88.91,84782.0,71.5744,71.5986,71.5423,71.5584,84782.0
2015-11-02 14:30:00,88.91,88.96,88.85,88.93,93848.0,71.5584,71.5986,71.5101,71.5744,93848.0
2015-11-02 14:40:00,88.93,89.09,88.92,89.0,127687.0,71.5744,71.7032,71.5664,71.6308,127687.0
2015-11-02 14:50:00,89.01,89.49,89.0,89.39,175220.0,71.6388,72.0252,71.6308,71.9447,175220.0
2015-11-02 15:00:00,89.4,89.42,89.24,89.29,182601.0,71.9527,71.9688,71.8239,71.8642,182601.0
2015-11-02 15:10:00,89.29,89.41,89.27,89.3,146898.0,71.8642,71.9608,71.8481,71.8722,146898.0
2015-11-02 15:20:00,89.3,89.42,89.22,89.34,189980.0,71.8722,71.9688,71.8079,71.9044,189980.0
2015-11-02 15:30:00,89.35,89.41,89.26,89.27,175382.0,71.9125,71.9608,71.84,71.8481,175382.0
2015-11-02 15:40:00,89.28,89.44,89.19,89.21,209907.0,71.8561,71.9849,71.7837,71.7998,209907.0
2015-11-02 15:50:00,89.21,89.34,89.09,89.1,408440.0,71.7998,71.9044,71.7032,71.7113,408440.0
2015-11-03 09:30:00,88.96,89.08,88.48,88.75,162347.0,71.5986,71.6952,71.2123,71.4296,162347.0
2015-11-03 09:40:00,88.78,89.06,88.68,88.95,125514.0,71.4537,71.6791,71.3732,71.5905,125514.0
2015-11-03 09:50:00,88.97,89.34,88.85,89.23,187578.0,71.6066,71.9044,71.5101,71.8159,187578.0
2015-11-03 10:00:00,89.24,89.32,89.07,89.14,175897.0,71.8239,71.8883,71.6871,71.7435,175897.0
2015-11-03 10:10:00,89.14,89.14,89.0,89.08,136032.0,71.7435,71.7435,71.6308,71.6952,136032.0
2015-11-03 10:20:00,89.08,89.17,88.93,88.98,115211.0,71.6952,71.7676,71.5744,71.6147,115211.0
2015-11-03 10:30:00,88.99,89.06,88.96,89.02,106402.0,71.6227,71.6791,71.5986,71.6469,106402.0
2015-11-03 10:40:00,89.01,89.01,88.86,88.9,77030.0,71.6388,71.6388,71.5181,71.5503,77030.0
2015-11-03 10:50:00,88.9,88.98,88.84,88.85,97338.0,71.5503,71.6147,71.502,71.5101,97338.0
2015-11-03 11:00:00,88.86,89.03,88.7,89.03,91756.0,71.5181,71.6549,71.3893,71.6549,91756.0
2015-11-03 11:10:00,89.03,89.05,88.94,88.98,162141.0,71.6549,71.671,71.5825,71.6147,162141.0
2015-11-03 11:20:00,88.97,88.98,88.76,88.86,82295.0,71.6066,71.6147,71.4376,71.5181,82295.0
2015-11-03 11:30:00,88.85,88.91,88.77,88.87,107575.0,71.5101,71.5584,71.4457,71.5262,107575.0
2015-11-03 11:40:00,88.87,88.99,88.85,88.96,88401.0,71.5262,71.6227,71.5101,71.5986,88401.0
2015-11-03 11:50:00,88.94,89.02,88.86,88.98,116824.0,71.5825,71.6469,71.5181,71.6147,116824.0
2015-11-03 12:00:00,88.99,89.07,88.92,89.04,91948.0,71.6227,71.6871,71.5664,71.663,91948.0
2015-11-03 12:10:00,89.05,89.14,88.97,88.98,73017.0,71.671,71.7435,71.6066,71.6147,73017.0
2015-11-03 12:20:00,88.98,89.07,88.91,89.01,79394.0,71.6147,71.6871,71.5584,71.6388,79394.0
2015-11-03 12:30:00,89.01,89.02,88.81,88.82,77081.0,71.6388,71.6469,71.4779,71.4859,77081.0
2015-11-03 12:40:00,88.81,88.83,88.76,88.79,50343.0,71.4779,71.494,71.4376,71.4618,50343.0
2015-11-03 12:50:00,88.79,88.86,88.73,88.78,87524.0,71.4618,71.5181,71.4135,71.4537,87524.0
2015-11-03 13:00:00,88.78,88.9,88.71,88.77,54445.0,71.4537,71.5503,71.3974,71.4457,54445.0
2015-11-03 13:10:00,88.77,88.84,88.75,88.83,54487.0,71.4457,71.502,71.4296,71.494,54487.0
2015-11-03 13:20:00,88.82,88.85,88.77,88.82,104908.0,71.4859,71.5101,71.4457,71.4859,104908.0
2015-11-03 13:30:00,88.82,88.85,88.75,88.85,77581.0,71.4859,71.5101,71.4296,71.5101,77581.0
2015-11-03 13:40:00,88.85,88.99,88.83,88.96,54933.0,71.5101,71.6227,71.494,71.5986,54933.0
2015-11-03 13:50:00,88.96,88.99,88.75,88.76,60588.0,71.5986,71.6227,71.4296,71.4376,60588.0
2015-11-03 14:00:00,88.77,88.86,88.72,88.8,116463.0,71.4457,71.5181,71.4054,71.4698,116463.0
2015-11-03 14:10:00,88.81,88.86,88.7,88.75,112358.0,71.4779,71.5181,71.3893,71.4296,112358.0
2015-11-03 14:20:00,88.76,88.8,88.68,88.71,88200.0,71.4376,71.4698,71.3732,71.3974,88200.0
2015-11-03 14:30:00,88.72,88.89,88.72,88.78,109872.0,71.4054,71.5423,71.4054,71.4537,109872.0
2015-11-03 14:40:00,88.79,88.81,88.65,88.72,77983.0,71.4618,71.4779,71.3491,71.4054,77983.0
2015-11-03 14:50:00,88.7,88.78,88.69,88.73,96379.0,71.3893,71.4537,71.3813,71.4135,96379.0
2015-11-03 15:00:00,88.73,88.78,88.62,88.77,88422.0,71.4135,71.4537,71.3249,71.4457,88422.0
2015-11-03 15:10:00,88.77,88.96,88.77,88.94,123395.0,71.4457,71.5986,71.4457,71.5825,123395.0
2015-11-03 15:20:00,88.95,88.98,88.87,88.9,97660.0,71.5905,71.6147,71.5262,71.5503,97660.0
2015-11-03 15:30:00,88.91,88.96,88.86,88.94,103152.0,71.5584,71.5986,71.5181,71.5825,103152.0
2015-11-03 15:40:00,88.95,88.97,88.73,88.76,175179.0,71.5905,71.6066,71.4135,71.4376,175179.0
2015-11-03 15:50:00,88.77,88.8,88.58,88.7,311850.0,71.4457,71.4698,71.2928,71.3893,311850.0
2015-11-04 09:30:00,89.2,89.44,88.56,88.66,203001.0,71.7918,71.9849,71.2767,71.3571,203001.0
2015-11-04 09:40:00,88.68,88.68,88.27,88.38,160382.0,71.3732,71.3732,71.0433,71.1318,160382.0
2015-11-04 09:50:00,88.38,88.61,88.23,88.41,118306.0,71.1318,71.3169,71.0111,71.1559,118306.0
2015-11-04 10:00:00,88.43,88.63,88.37,88.57,162387.0,71.172,71.333,71.1237,71.2847,162387.0
2015-11-04 10:10:00,88.61,88.82,88.56,88.72,92850.0,71.3169,71.4859,71.2767,71.4054,92850.0
2015-11-04 10:20:00,88.74,88.78,88.63,88.65,87311.0,71.4215,71.4537,71.333,71.3491,87311.0
2015-11-04 10:30:00,88.69,88.72,88.47,88.5,89828.0,71.3813,71.4054,71.2042,71.2284,89828.0
2015-11-04 10:40:00,88.53,88.54,88.42,88.51,172822.0,71.2525,71.2606,71.164,71.2364,172822.0
2015-11-04 10:50:00,88.51,88.55,88.28,88.49,91382.0,71.2364,71.2686,71.0513,71.2203,91382.0
2015-11-04 11:00:00,88.5,88.5,88.35,88.36,95111.0,71.2284,71.2284,71.1076,71.1157,95111.0
2015-11-04 11:10:00,88.36,88.49,88.31,88.43,65344.0,71.1157,71.2203,71.0754,71.172,65344.0
2015-11-04 11:20:00,88.42,88.5,88.34,88.38,71109.0,71.164,71.2284,71.0996,71.1318,71109.0
2015-11-04 11:30:00,88.4,88.43,88.26,88.27,43093.0,71.1479,71.172,71.0352,71.0433,43093.0
2015-11-04 11:40:00,88.28,88.3,87.99,88.12,90080.0,71.0513,71.0674,70.8179,70.9225,90080.0
2015-11-04 11:50:00,88.12,88.14,87.85,87.98,78091.0,70.9225,70.9386,70.7052,70.8098,78091.0
2015-11-04 12:00:00,87.99,88.13,87.9,88.12,122733.0,70.8179,70.9306,70.7455,70.9225,122733.0
2015-11-04 12:10:00,88.12,88.4,88.1,88.31,56208.0,70.9225,71.1479,70.9064,71.0754,56208.0
2015-11-04 12:20:00,88.29,88.37,88.28,88.31,77840.0,71.0594,71.1237,71.0513,71.0754,77840.0
2015-11-04 12:30:00,88.31,88.36,88.21,88.35,116215.0,71.0754,71.1157,70.995,71.1076,116215.0
2015-11-04 12:40:00,88.34,88.34,88.21,88.23,128101.0,71.0996,71.0996,70.995,71.0111,128101.0
2015-11-04 12:50:00,88.23,88.23,88.08,88.2,70120.0,71.0111,71.0111,70.8903,70.9869,70120.0
2015-11-04 13:00:00,88.21,88.23,87.99,88.0,70628.0,70.995,71.0111,70.8179,70.8259,70628.0
2015-11-04 13:10:00,88.0,88.08,87.98,88.03,78063.0,70.8259,70.8903,70.8098,70.8501,78063.0
2015-11-04 13:20:00,88.03,88.19,88.01,88.19,43735.0,70.8501,70.9789,70.834,70.9789,43735.0
2015-11-04 13:30:00,88.19,88.34,88.19,88.33,51485.0,70.9789,71.0996,70.9789,71.0915,51485.0
2015-11-04 13:40:00,88.33,88.33,88.25,88.31,57610.0,71.0915,71.0915,71.0272,71.0754,57610.0
2015-11-04 13:50:00,88.32,88.36,88.3,88.34,54694.0,71.0835,71.1157,71.0674,71.0996,54694.0
2015-11-04 14:00:00,88.35,88.36,88.24,88.33,99211.0,71.1076,71.1157,71.0191,71.0915,99211.0
2015-11-04 14:10:00,88.34,88.41,88.31,88.38,96800.0,71.0996,71.1559,71.0754,71.1318,96800.0
2015-11-04 14:20:00,88.37,88.39,88.26,88.3,66088.0,71.1237,71.1398,71.0352,71.0674,66088.0
2015-11-04 14:30:00,88.31,88.48,88.3,88.48,96752.0,71.0754,71.2123,71.0674,71.2123,96752.0
2015-11-04 14:40:00,88.48,88.49,88.31,88.46,118438.0,71.2123,71.2203,71.0754,71.1962,118438.0
2015-11-04 14:50:00,88.44,88.51,88.39,88.49,101927.0,71.1801,71.2364,71.1398,71.2203,101927.0
2015-11-04 15:00:00,88.49,88.49,88.35,88.36,110188.0,71.2203,71.2203,71.1076,71.1157,110188.0
2015-11-04 15:10:00,88.36,88.39,88.26,88.33,101055.0,71.1157,71.1398,71.0352,71.0915,101055.0
2015-11-04 15:20:00,88.34,88.5,88.34,88.42,83990.0,71.0996,71.2284,71.0996,71.164,83990.0
2015-11-04 15:30:00,88.42,88.46,88.28,88.35,125708.0,71.164,71.1962,71.0513,71.1076,125708.0
2015-11-04 15:40:00,88.35,88.4,88.18,88.19,171965.0,71.1076,71.1479,70.9708,70.9789,171965.0
2015-11-04 15:50:00,88.21,88.22,88.03,88.19,348917.0,70.995,71.003,70.8501,70.9789,348917.0
2015-11-05 09:30:00,88.29,88.51,88.2,88.32,170726.0,71.0594,71.2364,70.9869,71.0835,170726.0
2015-11-05 09:40:00,88.34,88.42,88.14,88.3,83509.0,71.0996,71.164,70.9386,71.0674,83509.0
2015-11-05 09:50:00,88.31,88.37,88.18,88.25,117918.0,71.0754,71.1237,70.9708,71.0272,117918.0
2015-11-05 10:00:00,88.28,88.35,88.15,88.3,127541.0,71.0513,71.1076,70.9467,71.0674,127541.0
2015-11-05 10:10:00,88.32,88.38,88.18,88.23,177434.0,71.0835,71.1318,70.9708,71.0111,177434.0
2015-11-05 10:20:00,88.23,88.25,87.78,87.82,115339.0,71.0111,71.0272,70.6489,70.6811,115339.0
2015-11-05 10:30:00,87.82,87.83,87.58,87.83,127539.0,70.6811,70.6891,70.4879,70.6891,127539.0
2015-11-05 10:40:00,87.83,87.87,87.5,87.51,123298.0,70.6891,70.7213,70.4235,70.4316,123298.0
2015-11-05 10:50:00,87.53,87.77,87.5,87.73,120162.0,70.4477,70.6408,70.4235,70.6086,120162.0
2015-11-05 11:00:00,87.74,87.88,87.63,87.63,125103.0,70.6167,70.7294,70.5282,70.5282,125103.0
2015-11-05 11:10:00,87.63,87.93,87.61,87.74,119773.0,70.5282,70.7696,70.5121,70.6167,119773.0
2015-11-05 11:20:00,87.74,87.78,87.38,87.77,117951.0,70.6167,70.6489,70.3269,70.6408,117951.0
2015-11-05 11:30:00,87.77,87.92,87.6,87.64,71575.0,70.6408,70.7616,70.504,70.5362,71575.0
2015-11-05 11:40:00,87.63,87.92,87.58,87.84,59794.0,70.5282,70.7616,70.4879,70.6972,59794.0
2015-11-05 11:50:00,87.84,87.97,87.82,87.97,54463.0,70.6972,70.8018,70.6811,70.8018,54463.0
2015-11-05 12:00:00,87.96,88.12,87.96,88.12,37976.0,70.7938,70.9225,70.7938,70.9225,37976.0
2015-11-05 12:10:00,88.12,88.12,87.86,87.92,53734.0,70.9225,70.9225,70.7133,70.7616,53734.0
2015-11-05 12:20:00,87.9,88.16,87.9,88.09,43392.0,70.7455,70.9547,70.7455,70.8984,43392.0
2015-11-05 12:30:00,88.1,88.12,87.97,88.01,40214.0,70.9064,70.9225,70.8018,70.834,40214.0
2015-11-05 12:40:00,88.02,88.11,88.0,88.07,50337.0,70.842,70.9145,70.8259,70.8823,50337.0
2015-11-05 12:50:00,88.07,88.19,88.01,88.02,103873.0,70.8823,70.9789,70.834,70.842,103873.0
2015-11-05 13:00:00,88.02,88.08,87.98,88.0,136436.0,70.842,70.8903,70.8098,70.8259,136436.0
2015-11-05 13:10:00,88.01,88.04,87.88,87.91,65948.0,70.834,70.8581,70.7294,70.7535,65948.0
2015-11-05 13:20:00,87.91,87.93,87.8,87.81,44114.0,70.7535,70.7696,70.665,70.673,44114.0
2015-11-05 13:30:00,87.82,88.01,87.79,87.95,56833.0,70.6811,70.834,70.6569,70.7857,56833.0
2015-11-05 13:40:00,87.97,88.01,87.85,87.88,59806.0,70.8018,70.834,70.7052,70.7294,59806.0
2015-11-05 13:50:00,87.87,87.9,87.7,87.73,232330.0,70.7213,70.7455,70.5845,70.6086,232330.0
2015-11-05 14:00:00,87.73,87.77,87.45,87.5,173400.0,70.6086,70.6408,70.3833,70.4235,173400.0
2015-11-05 14:10:00,87.5,87.51,87.31,87.32,101448.0,70.4235,70.4316,70.2706,70.2787,101448.0
2015-11-05 14:20:00,87.32,87.37,87.27,87.33,66682.0,70.2787,70.3189,70.2384,70.2867,66682.0
2015-11-05 14:30:00,87.32,87.34,87.16,87.18,77752.0,70.2787,70.2948,70.1499,70.166,77752.0
2015-11-05 14:40:00,87.19,87.23,87.14,87.18,128320.0,70.174,70.2062,70.1338,70.166,128320.0
2015-11-05 14:50:00,87.18,87.36,87.18,87.34,57775.0,70.166,70.3108,70.166,70.2948,57775.0
2015-11-05 15:00:00,87.35,87.37,87.14,87.16,102405.0,70.3028,70.3189,70.1338,70.1499,102405.0
2015-11-05 15:10:00,87.16,87.19,87.0,87.02,379501.0,70.1499,70.174,70.0211,70.0372,379501.0
2015-11-05 15:20:00,87.04,87.27,87.0,87.26,507963.0,70.0533,70.2384,70.0211,70.2304,507963.0
2015-11-05 15:30:00,87.26,87.42,87.23,87.4,800491.0,70.2304,70.3591,70.2062,70.343,800491.0
2015-11-05 15:40:00,87.39,87.55,87.17,87.17,296863.0,70.335,70.4638,70.1579,70.1579,296863.0
2015-11-05 15:50:00,87.17,87.23,87.1,87.2,490420.0,70.1579,70.2062,70.1016,70.1821,490420.0
2015-11-06 09:30:00,87.0,87.14,86.55,86.72,217368.0,70.0211,70.1338,69.6589,69.7958,217368.0
2015-11-06 09:40:00,86.7,87.21,86.62,86.73,156259.0,69.7797,70.1901,69.7153,69.8038,156259.0
2015-11-06 09:50:00,86.71,86.77,86.17,86.25,188850.0,69.7877,69.836,69.3531,69.4175,188850.0
2015-11-06 10:00:00,86.25,86.33,85.82,85.96,199093.0,69.4175,69.4819,69.0714,69.1841,199093.0
2015-11-06 10:10:00,85.96,86.08,85.84,85.9,97712.0,69.1841,69.2807,69.0875,69.1358,97712.0
2015-11-06 10:20:00,85.89,85.91,85.75,85.81,173370.0,69.1277,69.1438,69.0151,69.0633,173370.0
2015-11-06 10:30:00,85.8,86.03,85.78,85.95,154945.0,69.0553,69.2404,69.0392,69.176,154945.0
2015-11-06 10:40:00,85.95,86.19,85.94,86.11,134408.0,69.176,69.3692,69.168,69.3048,134408.0
2015-11-06 10:50:00,86.11,86.26,86.04,86.07,137554.0,69.3048,69.4255,69.2485,69.2726,137554.0
2015-11-06 11:00:00,86.07,86.33,86.05,86.26,91282.0,69.2726,69.4819,69.2565,69.4255,91282.0
2015-11-06 11:10:00,86.26,86.27,85.95,85.98,145269.0,69.4255,69.4336,69.176,69.2002,145269.0
2015-11-06 11:20:00,85.97,86.12,85.95,86.06,76208.0,69.1921,69.3128,69.176,69.2646,76208.0
2015-11-06 11:30:00,86.05,86.13,85.95,85.98,95317.0,69.2565,69.3209,69.176,69.2002,95317.0
2015-11-06 11:40:00,85.98,86.0,85.82,85.84,109599.0,69.2002,69.2163,69.0714,69.0875,109599.0
2015-11-06 11:50:00,85.84,85.91,85.64,85.67,168341.0,69.0875,69.1438,68.9265,68.9507,168341.0
2015-11-06 12:00:00,85.67,85.71,85.48,85.51,215549.0,68.9507,68.9829,68.7977,68.8219,215549.0
2015-11-06 12:10:00,85.52,85.77,85.51,85.64,176203.0,68.8299,69.0312,68.8219,68.9265,176203.0
2015-11-06 12:20:00,85.64,85.81,85.58,85.8,130393.0,68.9265,69.0633,68.8782,69.0553,130393.0
2015-11-06 12:30:00,85.79,85.81,85.65,85.8,153806.0,69.0472,69.0633,68.9346,69.0553,153806.0
2015-11-06 12:40:00,85.81,85.94,85.8,85.85,87755.0,69.0633,69.168,69.0553,69.0955,87755.0
2015-11-06 12:50:00,85.85,85.9,85.84,85.88,70475.0,69.0955,69.1358,69.0875,69.1197,70475.0
2015-11-06 13:00:00,85.88,85.99,85.82,85.95,88944.0,69.1197,69.2082,69.0714,69.176,88944.0
2015-11-06 13:10:00,85.96,86.03,85.95,86.0,110629.0,69.1841,69.2404,69.176,69.2163,110629.0
2015-11-06 13:20:00,86.0,86.01,85.88,85.93,110250.0,69.2163,69.2243,69.1197,69.1599,110250.0
2015-11-06 13:30:00,85.93,85.94,85.86,85.91,118886.0,69.1599,69.168,69.1036,69.1438,118886.0
2015-11-06 13:40:00,85.9,85.96,85.8,85.95,108515.0,69.1358,69.1841,69.0553,69.176,108515.0
2015-11-06 13:50:00,85.96,86.08,85.93,86.04,102288.0,69.1841,69.2807,69.1599,69.2485,102288.0
2015-11-06 14:00:00,86.04,86.22,86.0,86.2,147233.0,69.2485,69.3933,69.2163,69.3772,147233.0
2015-11-06 14:10:00,86.2,86.25,86.03,86.08,90163.0,69.3772,69.4175,69.2404,69.2807,90163.0
2015-11-06 14:20:00,86.08,86.13,86.03,86.1,110421.0,69.2807,69.3209,69.2404,69.2968,110421.0
2015-11-06 14:30:00,86.09,86.13,85.95,85.96,160100.0,69.2887,69.3209,69.176,69.1841,160100.0
2015-11-06 14:40:00,85.95,86.01,85.87,85.89,121807.0,69.176,69.2243,69.1116,69.1277,121807.0
2015-11-06 14:50:00,85.89,85.89,85.67,85.75,255529.0,69.1277,69.1277,68.9507,69.0151,255529.0
2015-11-06 15:00:00,85.75,85.81,85.68,85.73,197674.0,69.0151,69.0633,68.9587,68.999,197674.0
2015-11-06 15:10:00,85.74,85.74,85.55,85.58,201064.0,69.007,69.007,68.8541,68.8782,201064.0
2015-11-06 15:20:00,85.58,85.61,85.46,85.58,245818.0,68.8782,68.9024,68.7817,68.8782,245818.0
2015-11-06 15:30:00,85.58,85.77,85.58,85.66,187585.0,68.8782,69.0312,68.8782,68.9426,187585.0
2015-11-06 15:40:00,85.66,85.78,85.64,85.73,222901.0,68.9426,69.0392,68.9265,68.999,222901.0
2015-11-06 15:50:00,85.73,85.98,85.72,85.97,441445.0,68.999,69.2002,68.9909,69.1921,441445.0
2015-11-09 09:30:00,85.73,85.91,85.17,85.65,154382.0,68.999,69.1438,68.5482,68.9346,154382.0
2015-11-09 09:40:00,85.65,85.96,85.37,85.44,95028.0,68.9346,69.1841,68.7092,68.7656,95028.0
2015-11-09 09:50:00,85.43,85.56,85.1,85.11,165852.0,68.7575,68.8621,68.4919,68.5,165852.0
2015-11-09 10:00:00,85.1,85.1,84.77,84.8,163020.0,68.4919,68.4919,68.2263,68.2505,163020.0
2015-11-09 10:10:00,84.85,84.85,84.57,84.71,107226.0,68.2907,68.2907,68.0653,68.178,107226.0
2015-11-09 10:20:00,84.7,84.83,84.51,84.78,107800.0,68.17,68.2746,68.0171,68.2344,107800.0
2015-11-09 10:30:00,84.76,84.86,84.68,84.7,108096.0,68.2183,68.2987,68.1539,68.17,108096.0
2015-11-09 10:40:00,84.69,84.69,84.48,84.53,109032.0,68.1619,68.1619,67.9929,68.0332,109032.0
2015-11-09 10:50:00,84.53,84.66,84.43,84.58,97270.0,68.0332,68.1378,67.9527,68.0734,97270.0
2015-11-09 11:00:00,84.57,84.61,84.42,84.5,99214.0,68.0653,68.0975,67.9446,68.009,99214.0
2015-11-09 11:10:00,84.5,84.57,84.38,84.46,113625.0,68.009,68.0653,67.9124,67.9768,113625.0
2015-11-09 11:20:00,84.44,84.56,84.17,84.2,108133.0,67.9607,68.0573,67.7434,67.7676,108133.0
2015-11-09 11:30:00,84.2,84.43,84.2,84.42,81585.0,67.7676,67.9527,67.7676,67.9446,81585.0
2015-11-09 11:40:00,84.41,84.53,84.34,84.37,60396.0,67.9366,68.0332,67.8802,67.9044,60396.0
2015-11-09 11:50:00,84.35,84.42,84.24,84.28,92489.0,67.8883,67.9446,67.7997,67.8319,92489.0
2015-11-09 12:00:00,84.28,84.31,84.1,84.26,85276.0,67.8319,67.8561,67.6871,67.8158,85276.0
2015-11-09 12:10:00,84.24,84.26,84.01,84.03,228095.0,67.7997,67.8158,67.6146,67.6307,228095.0
2015-11-09 12:20:00,84.03,84.17,83.99,84.14,103858.0,67.6307,67.7434,67.5985,67.7193,103858.0
2015-11-09 12:30:00,84.15,84.35,84.1,84.35,81393.0,67.7273,67.8883,67.6871,67.8883,81393.0
2015-11-09 12:40:00,84.35,84.54,84.35,84.51,68718.0,67.8883,68.0412,67.8883,68.0171,68718.0
2015-11-09 12:50:00,84.51,84.62,84.49,84.57,184995.0,68.0171,68.1056,68.001,68.0653,184995.0
2015-11-09 13:00:00,84.58,84.65,84.5,84.54,84848.0,68.0734,68.1297,68.009,68.0412,84848.0
2015-11-09 13:10:00,84.54,84.59,84.44,84.56,95226.0,68.0412,68.0814,67.9607,68.0573,95226.0
2015-11-09 13:20:00,84.55,84.81,84.53,84.75,43090.0,68.0492,68.2585,68.0332,68.2102,43090.0
2015-11-09 13:30:00,84.75,85.05,84.74,85.04,64425.0,68.2102,68.4517,68.2022,68.4436,64425.0
2015-11-09 13:40:00,85.04,85.23,84.99,85.0,73863.0,68.4436,68.5965,68.4034,68.4114,73863.0
2015-11-09 13:50:00,84.99,89.1,84.99,88.84,941107.0,68.4034,71.7113,68.4034,71.502,941107.0
2015-11-09 14:00:00,88.81,88.92,87.48,87.91,636915.0,71.4779,71.5664,70.4074,70.7535,636915.0
2015-11-09 14:10:00,87.88,87.94,87.03,87.05,379743.0,70.7294,70.7777,70.0453,70.0613,379743.0
2015-11-09 14:20:00,87.06,87.2,86.47,86.55,281094.0,70.0694,70.1821,69.5945,69.6589,281094.0
2015-11-09 14:30:00,86.55,86.69,86.34,86.45,489314.0,69.6589,69.7716,69.4899,69.5784,489314.0
2015-11-09 14:40:00,86.45,86.65,86.3,86.62,160773.0,69.5784,69.7394,69.4577,69.7153,160773.0
2015-11-09 14:50:00,86.64,86.79,86.33,86.41,243046.0,69.7314,69.8521,69.4819,69.5463,243046.0
2015-11-09 15:00:00,86.41,86.41,85.95,86.02,261618.0,69.5463,69.5463,69.176,69.2324,261618.0
2015-11-09 15:10:00,86.02,86.25,85.97,86.12,209654.0,69.2324,69.4175,69.1921,69.3128,209654.0
2015-11-09 15:20:00,86.11,86.35,86.0,86.3,196042.0,69.3048,69.498,69.2163,69.4577,196042.0
2015-11-09 15:30:00,86.31,86.53,85.88,86.0,375289.0,69.4658,69.6428,69.1197,69.2163,375289.0
2015-11-09 15:40:00,86.02,86.2,85.51,86.18,441242.0,69.2324,69.3772,68.8219,69.3611,441242.0
2015-11-09 15:50:00,86.19,86.26,86.05,86.17,526441.0,69.3692,69.4255,69.2565,69.3531,526441.0
2015-11-10 09:30:00,85.67,86.31,85.55,85.9,353510.0,68.9507,69.4658,68.8541,69.1358,353510.0
2015-11-10 09:40:00,85.93,85.99,85.46,85.52,114054.0,69.1599,69.2082,68.7817,68.8299,114054.0
2015-11-10 09:50:00,85.52,85.58,84.99,85.03,114652.0,68.8299,68.8782,68.4034,68.4356,114652.0
2015-11-10 10:00:00,84.99,85.08,84.67,84.7,132261.0,68.4034,68.4758,68.1458,68.17,132261.0
2015-11-10 10:10:00,84.7,84.91,84.68,84.86,211530.0,68.17,68.339,68.1539,68.2987,211530.0
2015-11-10 10:20:00,84.84,85.06,84.8,84.82,242880.0,68.2827,68.4597,68.2505,68.2666,242880.0
2015-11-10 10:30:00,84.82,84.87,84.56,84.8,259158.0,68.2666,68.3068,68.0573,68.2505,259158.0
2015-11-10 10:40:00,84.82,85.09,84.82,85.09,111816.0,68.2666,68.4839,68.2666,68.4839,111816.0
2015-11-10 10:50:00,85.09,85.22,84.96,85.05,197169.0,68.4839,68.5885,68.3792,68.4517,197169.0
2015-11-10 11:00:00,85.04,85.13,84.81,84.82,95904.0,68.4436,68.5161,68.2585,68.2666,95904.0
2015-11-10 11:10:00,84.82,85.01,84.73,84.82,79442.0,68.2666,68.4195,68.1941,68.2666,79442.0
2015-11-10 11:20:00,84.82,84.95,84.56,84.65,84975.0,68.2666,68.3712,68.0573,68.1297,84975.0
2015-11-10 11:30:00,84.67,85.02,84.66,84.91,66077.0,68.1458,68.4275,68.1378,68.339,66077.0
2015-11-10 11:40:00,84.9,85.04,84.9,84.96,79596.0,68.3309,68.4436,68.3309,68.3792,79596.0
2015-11-10 11:50:00,84.92,84.96,84.79,84.91,101602.0,68.347,68.3792,68.2424,68.339,101602.0
2015-11-10 12:00:00,84.92,85.17,84.8,85.17,79080.0,68.347,68.5482,68.2505,68.5482,79080.0
2015-11-10 12:10:00,85.18,85.32,85.13,85.18,84959.0,68.5563,68.669,68.5161,68.5563,84959.0
2015-11-10 12:20:00,85.19,85.24,85.0,85.0,78222.0,68.5643,68.6046,68.4114,68.4114,78222.0
2015-11-10 12:30:00,84.98,85.0,84.87,84.97,71152.0,68.3953,68.4114,68.3068,68.3873,71152.0
2015-11-10 12:40:00,84.97,84.97,84.77,84.83,65762.0,68.3873,68.3873,68.2263,68.2746,65762.0
2015-11-10 12:50:00,84.83,84.86,84.79,84.83,46019.0,68.2746,68.2987,68.2424,68.2746,46019.0
2015-11-10 13:00:00,84.83,84.84,84.59,84.73,60067.0,68.2746,68.2827,68.0814,68.1941,60067.0
2015-11-10 13:10:00,84.72,84.86,84.69,84.74,60119.0,68.1861,68.2987,68.1619,68.2022,60119.0
2015-11-10 13:20:00,84.73,84.98,84.67,84.98,56710.0,68.1941,68.3953,68.1458,68.3953,56710.0
2015-11-10 13:30:00,84.97,85.01,84.78,84.93,56401.0,68.3873,68.4195,68.2344,68.3551,56401.0
2015-11-10 13:40:00,84.91,85.02,84.89,84.95,57795.0,68.339,68.4275,68.3229,68.3712,57795.0
2015-11-10 13:50:00,84.95,84.96,84.72,84.74,72056.0,68.3712,68.3792,68.1861,68.2022,72056.0
2015-11-10 14:00:00,84.75,84.81,84.54,84.55,77738.0,68.2102,68.2585,68.0412,68.0492,77738.0
2015-11-10 14:10:00,84.56,84.64,84.49,84.5,65651.0,68.0573,68.1217,68.001,68.009,65651.0
2015-11-10 14:20:00,84.5,84.64,84.5,84.62,69539.0,68.009,68.1217,68.009,68.1056,69539.0
2015-11-10 14:30:00,84.61,84.8,84.61,84.63,88445.0,68.0975,68.2505,68.0975,68.1136,88445.0
2015-11-10 14:40:00,84.65,84.74,84.56,84.67,78714.0,68.1297,68.2022,68.0573,68.1458,78714.0
2015-11-10 14:50:00,84.68,84.79,84.6,84.61,250899.0,68.1539,68.2424,68.0895,68.0975,250899.0
2015-11-10 15:00:00,84.6,84.82,84.59,84.81,106067.0,68.0895,68.2666,68.0814,68.2585,106067.0
2015-11-10 15:10:00,84.81,84.85,84.74,84.76,95003.0,68.2585,68.2907,68.2022,68.2183,95003.0
2015-11-10 15:20:00,84.76,84.83,84.76,84.79,113162.0,68.2183,68.2746,68.2183,68.2424,113162.0
2015-11-10 15:30:00,84.79,84.85,84.72,84.8,191161.0,68.2424,68.2907,68.1861,68.2505,191161.0
2015-11-10 15:40:00,84.79,84.96,84.79,84.87,194113.0,68.2424,68.3792,68.2424,68.3068,194113.0
2015-11-10 15:50:00,84.87,84.87,84.74,84.85,374005.0,68.3068,68.3068,68.2022,68.2907,374005.0
2015-11-11 09:30:00,85.48,85.48,84.89,85.26,157258.0,68.7977,68.7977,68.3229,68.6207,157258.0
2015-11-11 09:40:00,85.24,85.44,85.16,85.34,108087.0,68.6046,68.7656,68.5402,68.6851,108087.0
2015-11-11 09:50:00,85.36,85.39,85.04,85.08,111453.0,68.7012,68.7253,68.4436,68.4758,111453.0
2015-11-11 10:00:00,85.06,85.09,84.89,85.05,87880.0,68.4597,68.4839,68.3229,68.4517,87880.0
2015-11-11 10:10:00,85.05,85.1,84.91,85.06,182713.0,68.4517,68.4919,68.339,68.4597,182713.0
2015-11-11 10:20:00,85.06,85.06,84.8,84.86,67808.0,68.4597,68.4597,68.2505,68.2987,67808.0
2015-11-11 10:30:00,84.84,84.93,84.67,84.81,63745.0,68.2827,68.3551,68.1458,68.2585,63745.0
2015-11-11 10:40:00,84.8,84.95,84.79,84.79,124269.0,68.2505,68.3712,68.2424,68.2424,124269.0
2015-11-11 10:50:00,84.78,84.85,84.6,84.61,70907.0,68.2344,68.2907,68.0895,68.0975,70907.0
2015-11-11 11:00:00,84.63,84.72,84.56,84.62,45740.0,68.1136,68.1861,68.0573,68.1056,45740.0
2015-11-11 11:10:00,84.62,84.63,84.3,84.36,53167.0,68.1056,68.1136,67.848,67.8963,53167.0
2015-11-11 11:20:00,84.37,84.48,84.34,84.42,57051.0,67.9044,67.9929,67.8802,67.9446,57051.0
2015-11-11 11:30:00,84.42,84.42,84.13,84.35,141390.0,67.9446,67.9446,67.7112,67.8883,141390.0
2015-11-11 11:40:00,84.36,84.43,84.28,84.38,45607.0,67.8963,67.9527,67.8319,67.9124,45607.0
2015-11-11 11:50:00,84.38,84.58,84.37,84.47,70538.0,67.9124,68.0734,67.9044,67.9849,70538.0
2015-11-11 12:00:00,84.45,84.49,84.31,84.37,64768.0,67.9688,68.001,67.8561,67.9044,64768.0
2015-11-11 12:10:00,84.38,84.52,84.31,84.52,50404.0,67.9124,68.0251,67.8561,68.0251,50404.0
2015-11-11 12:20:00,84.53,84.69,84.52,84.55,66286.0,68.0332,68.1619,68.0251,68.0492,66286.0
2015-11-11 12:30:00,84.54,84.8,84.52,84.75,48422.0,68.0412,68.2505,68.0251,68.2102,48422.0
2015-11-11 12:40:00,84.76,84.83,84.68,84.68,81263.0,68.2183,68.2746,68.1539,68.1539,81263.0
2015-11-11 12:50:00,84.67,84.7,84.51,84.56,51763.0,68.1458,68.17,68.0171,68.0573,51763.0
2015-11-11 13:00:00,84.57,84.62,84.41,84.48,55964.0,68.0653,68.1056,67.9366,67.9929,55964.0
2015-11-11 13:10:00,84.47,84.47,84.34,84.37,51958.0,67.9849,67.9849,67.8802,67.9044,51958.0
2015-11-11 13:20:00,84.37,84.38,84.14,84.18,89301.0,67.9044,67.9124,67.7193,67.7515,89301.0
2015-11-11 13:30:00,84.19,84.24,84.11,84.23,83684.0,67.7595,67.7997,67.6951,67.7917,83684.0
2015-11-11 13:40:00,84.23,84.4,84.19,84.37,117197.0,67.7917,67.9285,67.7595,67.9044,117197.0
2015-11-11 13:50:00,84.37,84.39,84.24,84.24,89436.0,67.9044,67.9205,67.7997,67.7997,89436.0
2015-11-11 14:00:00,84.23,84.25,84.13,84.2,93629.0,67.7917,67.8078,67.7112,67.7676,93629.0
2015-11-11 14:10:00,84.21,84.35,84.17,84.34,78228.0,67.7756,67.8883,67.7434,67.8802,78228.0
2015-11-11 14:20:00,84.33,84.56,84.29,84.52,188198.0,67.8722,68.0573,67.84,68.0251,188198.0
2015-11-11 14:30:00,84.53,84.72,84.51,84.57,145205.0,68.0332,68.1861,68.0171,68.0653,145205.0
2015-11-11 14:40:00,84.56,84.6,84.44,84.52,133852.0,68.0573,68.0895,67.9607,68.0251,133852.0
2015-11-11 14:50:00,84.52,84.53,84.41,84.44,100108.0,68.0251,68.0332,67.9366,67.9607,100108.0
2015-11-11 15:00:00,84.44,84.53,84.43,84.46,169747.0,67.9607,68.0332,67.9527,67.9768,169747.0
2015-11-11 15:10:00,84.47,84.63,84.44,84.52,163081.0,67.9849,68.1136,67.9607,68.0251,163081.0
2015-11-11 15:20:00,84.53,84.63,84.37,84.63,120718.0,68.0332,68.1136,67.9044,68.1136,120718.0
2015-11-11 15:30:00,84.64,84.65,84.44,84.52,112173.0,68.1217,68.1297,67.9607,68.0251,112173.0
2015-11-11 15:40:00,84.51,84.56,84.33,84.33,142833.0,68.0171,68.0573,67.8722,67.8722,142833.0
2015-11-11 15:50:00,84.32,84.45,84.29,84.35,507127.0,67.8641,67.9688,67.84,67.8883,507127.0
2015-11-12 09:30:00,83.83,83.9,83.15,83.65,283865.0,67.4698,67.5261,66.9225,67.3249,283865.0
2015-11-12 09:40:00,83.63,84.62,83.49,84.61,207667.0,67.3088,68.1056,67.1961,68.0975,207667.0
2015-11-12 09:50:00,84.61,84.81,84.23,84.39,138052.0,68.0975,68.2585,67.7917,67.9205,138052.0
2015-11-12 10:00:00,84.39,84.39,83.75,84.17,106891.0,67.9205,67.9205,67.4054,67.7434,106891.0
2015-11-12 10:10:00,84.16,84.34,84.12,84.29,114765.0,67.7354,67.8802,67.7032,67.84,114765.0
2015-11-12 10:20:00,84.27,84.27,84.12,84.24,107816.0,67.8239,67.8239,67.7032,67.7997,107816.0
2015-11-12 10:30:00,84.24,84.24,83.83,84.07,112128.0,67.7997,67.7997,67.4698,67.6629,112128.0
2015-11-12 10:40:00,84.06,84.06,83.68,83.74,105352.0,67.6549,67.6549,67.349,67.3973,105352.0
2015-11-12 10:50:00,83.74,84.19,83.73,84.15,87747.0,67.3973,67.7595,67.3893,67.7273,87747.0
2015-11-12 11:00:00,84.15,84.27,84.11,84.27,105649.0,67.7273,67.8239,67.6951,67.8239,105649.0
2015-11-12 11:10:00,84.27,84.27,83.86,83.87,49603.0,67.8239,67.8239,67.4939,67.502,49603.0
2015-11-12 11:20:00,83.86,84.02,83.85,83.9,79553.0,67.4939,67.6227,67.4859,67.5261,79553.0
2015-11-12 11:30:00,83.91,84.02,83.9,83.97,87049.0,67.5341,67.6227,67.5261,67.5824,87049.0
2015-11-12 11:40:00,83.98,84.04,83.81,83.83,108471.0,67.5905,67.6388,67.4537,67.4698,108471.0
2015-11-12 11:50:00,83.82,84.03,83.79,83.99,40449.0,67.4617,67.6307,67.4376,67.5985,40449.0
2015-11-12 12:00:00,83.99,84.06,83.75,83.75,42541.0,67.5985,67.6549,67.4054,67.4054,42541.0
2015-11-12 12:10:00,83.75,83.78,83.45,83.61,162942.0,67.4054,67.4295,67.1639,67.2927,162942.0
2015-11-12 12:20:00,83.62,83.73,83.54,83.71,121953.0,67.3007,67.3893,67.2364,67.3732,121953.0
2015-11-12 12:30:00,83.71,83.93,83.68,83.92,67137.0,67.3732,67.5502,67.349,67.5422,67137.0
2015-11-12 12:40:00,83.92,84.1,83.9,84.07,94448.0,67.5422,67.6871,67.5261,67.6629,94448.0
2015-11-12 12:50:00,84.07,84.15,84.05,84.11,98467.0,67.6629,67.7273,67.6468,67.6951,98467.0
2015-11-12 13:00:00,84.12,84.26,84.04,84.04,104327.0,67.7032,67.8158,67.6388,67.6388,104327.0
2015-11-12 13:10:00,84.04,84.31,84.02,84.31,88803.0,67.6388,67.8561,67.6227,67.8561,88803.0
2015-11-12 13:20:00,84.31,84.32,84.12,84.27,98570.0,67.8561,67.8641,67.7032,67.8239,98570.0
2015-11-12 13:30:00,84.27,84.31,84.22,84.29,88703.0,67.8239,67.8561,67.7837,67.84,88703.0
2015-11-12 13:40:00,84.3,84.36,84.22,84.36,123541.0,67.848,67.8963,67.7837,67.8963,123541.0
2015-11-12 13:50:00,84.36,84.41,84.26,84.37,112831.0,67.8963,67.9366,67.8158,67.9044,112831.0
2015-11-12 14:00:00,84.37,84.38,84.16,84.24,59371.0,67.9044,67.9124,67.7354,67.7997,59371.0
2015-11-12 14:10:00,84.23,84.23,84.06,84.08,53576.0,67.7917,67.7917,67.6549,67.671,53576.0
2015-11-12 14:20:00,84.09,84.21,84.06,84.2,82085.0,67.679,67.7756,67.6549,67.7676,82085.0
2015-11-12 14:30:00,84.21,84.23,84.04,84.05,71912.0,67.7756,67.7917,67.6388,67.6468,71912.0
2015-11-12 14:40:00,84.05,84.07,83.98,84.03,91874.0,67.6468,67.6629,67.5905,67.6307,91874.0
2015-11-12 14:50:00,84.03,84.04,83.84,84.02,113645.0,67.6307,67.6388,67.4778,67.6227,113645.0
2015-11-12 15:00:00,84.01,84.05,83.95,84.0,95702.0,67.6146,67.6468,67.5663,67.6066,95702.0
2015-11-12 15:10:00,84.0,84.18,83.98,84.18,99447.0,67.6066,67.7515,67.5905,67.7515,99447.0
2015-11-12 15:20:00,84.18,84.25,84.12,84.2,156389.0,67.7515,67.8078,67.7032,67.7676,156389.0
2015-11-12 15:30:00,84.21,84.23,84.12,84.18,199530.0,67.7756,67.7917,67.7032,67.7515,199530.0
2015-11-12 15:40:00,84.19,84.21,84.02,84.03,236628.0,67.7595,67.7756,67.6227,67.6307,236628.0
2015-11-12 15:50:00,84.02,84.05,83.93,83.95,415476.0,67.6227,67.6468,67.5502,67.5663,415476.0
2015-11-13 09:30:00,83.55,84.61,83.52,84.59,155142.0,67.2444,68.0975,67.2203,68.0814,155142.0
2015-11-13 09:40:00,84.59,85.04,84.39,84.53,141299.0,68.0814,68.4436,67.9205,68.0332,141299.0
2015-11-13 09:50:00,84.52,84.61,84.32,84.45,92980.0,68.0251,68.0975,67.8641,67.9688,92980.0
2015-11-13 10:00:00,84.49,84.55,84.0,84.08,84545.0,68.001,68.0492,67.6066,67.671,84545.0
2015-11-13 10:10:00,84.12,84.15,84.0,84.07,164189.0,67.7032,67.7273,67.6066,67.6629,164189.0
2015-11-13 10:20:00,84.08,84.27,84.08,84.14,72233.0,67.671,67.8239,67.671,67.7193,72233.0
2015-11-13 10:30:00,84.14,84.41,84.04,84.35,107773.0,67.7193,67.9366,67.6388,67.8883,107773.0
2015-11-13 10:40:00,84.33,84.61,84.31,84.57,74749.0,67.8722,68.0975,67.8561,68.0653,74749.0
2015-11-13 10:50:00,84.56,84.66,84.44,84.65,99565.0,68.0573,68.1378,67.9607,68.1297,99565.0
2015-11-13 11:00:00,84.64,84.71,84.53,84.63,104848.0,68.1217,68.178,68.0332,68.1136,104848.0
2015-11-13 11:10:00,84.61,84.64,84.19,84.29,71101.0,68.0975,68.1217,67.7595,67.84,71101.0
2015-11-13 11:20:00,84.27,84.51,84.19,84.37,66397.0,67.8239,68.0171,67.7595,67.9044,66397.0
2015-11-13 11:30:00,84.37,84.47,84.28,84.28,92601.0,67.9044,67.9849,67.8319,67.8319,92601.0
2015-11-13 11:40:00,84.31,84.61,84.29,84.48,87682.0,67.8561,68.0975,67.84,67.9929,87682.0
2015-11-13 11:50:00,84.48,84.74,84.43,84.71,81782.0,67.9929,68.2022,67.9527,68.178,81782.0
2015-11-13 12:00:00,84.7,84.72,84.57,84.64,117288.0,68.17,68.1861,68.0653,68.1217,117288.0
2015-11-13 12:10:00,84.65,85.09,84.65,84.95,196621.0,68.1297,68.4839,68.1297,68.3712,196621.0
2015-11-13 12:20:00,84.96,84.97,84.81,84.85,102636.0,68.3792,68.3873,68.2585,68.2907,102636.0
2015-11-13 12:30:00,84.84,84.92,84.6,84.68,68945.0,68.2827,68.347,68.0895,68.1539,68945.0
2015-11-13 12:40:00,84.68,84.69,84.54,84.54,97233.0,68.1539,68.1619,68.0412,68.0412,97233.0
2015-11-13 12:50:00,84.56,84.63,84.51,84.53,55978.0,68.0573,68.1136,68.0171,68.0332,55978.0
2015-11-13 13:00:00,84.55,84.62,84.27,84.32,71050.0,68.0492,68.1056,67.8239,67.8641,71050.0
2015-11-13 13:10:00,84.33,84.37,84.23,84.35,84153.0,67.8722,67.9044,67.7917,67.8883,84153.0
2015-11-13 13:20:00,84.35,84.38,84.29,84.35,76683.0,67.8883,67.9124,67.84,67.8883,76683.0
2015-11-13 13:30:00,84.35,84.4,84.08,84.12,50921.0,67.8883,67.9285,67.671,67.7032,50921.0
2015-11-13 13:40:00,84.11,84.22,84.1,84.17,50928.0,67.6951,67.7837,67.6871,67.7434,50928.0
2015-11-13 13:50:00,84.16,84.27,84.07,84.09,48017.0,67.7354,67.8239,67.6629,67.679,48017.0
2015-11-13 14:00:00,84.09,84.12,83.88,83.92,139088.0,67.679,67.7032,67.51,67.5422,139088.0
2015-11-13 14:10:00,83.92,84.03,83.87,84.0,48732.0,67.5422,67.6307,67.502,67.6066,48732.0
2015-11-13 14:20:00,84.04,84.07,83.96,83.99,82324.0,67.6388,67.6629,67.5744,67.5985,82324.0
2015-11-13 14:30:00,84.0,84.03,83.93,83.95,64226.0,67.6066,67.6307,67.5502,67.5663,64226.0
2015-11-13 14:40:00,83.94,84.0,83.89,83.96,88508.0,67.5583,67.6066,67.5181,67.5744,88508.0
2015-11-13 14:50:00,83.96,84.02,83.75,83.85,137352.0,67.5744,67.6227,67.4054,67.4859,137352.0
2015-11-13 15:00:00,83.84,84.0,83.82,83.91,62820.0,67.4778,67.6066,67.4617,67.5341,62820.0
2015-11-13 15:10:00,83.92,84.07,83.9,83.91,75278.0,67.5422,67.6629,67.5261,67.5341,75278.0
2015-11-13 15:20:00,83.89,83.91,83.76,83.83,76259.0,67.5181,67.5341,67.4134,67.4698,76259.0
2015-11-13 15:30:00,83.83,84.01,83.82,83.92,92795.0,67.4698,67.6146,67.4617,67.5422,92795.0
2015-11-13 15:40:00,83.9,83.96,83.7,83.82,128902.0,67.5261,67.5744,67.3651,67.4617,128902.0
2015-11-13 15:50:00,83.83,83.9,83.77,83.8,261929.0,67.4698,67.5261,67.4215,67.4456,261929.0
2015-11-16 09:30:00,83.59,84.2,83.5,84.19,109673.0,67.2766,67.7676,67.2042,67.7595,109673.0
2015-11-16 09:40:00,84.19,84.57,84.01,84.26,85131.0,67.7595,68.0653,67.6146,67.8158,85131.0
2015-11-16 09:50:00,84.28,84.37,84.0,84.11,60161.0,67.8319,67.9044,67.6066,67.6951,60161.0
2015-11-16 10:00:00,84.11,84.11,83.52,83.61,45069.0,67.6951,67.6951,67.2203,67.2927,45069.0
2015-11-16 10:10:00,83.6,83.94,83.56,83.94,70284.0,67.2846,67.5583,67.2525,67.5583,70284.0
2015-11-16 10:20:00,83.95,84.04,83.85,83.94,62998.0,67.5663,67.6388,67.4859,67.5583,62998.0
2015-11-16 10:30:00,83.95,83.95,83.57,83.63,52419.0,67.5663,67.5663,67.2605,67.3088,52419.0
2015-11-16 10:40:00,83.63,83.66,83.53,83.56,41695.0,67.3088,67.3329,67.2283,67.2525,41695.0
2015-11-16 10:50:00,83.52,83.55,83.1,83.27,140581.0,67.2203,67.2444,66.8822,67.0191,140581.0
2015-11-16 11:00:00,83.27,83.54,83.26,83.39,60669.0,67.0191,67.2364,67.011,67.1156,60669.0
2015-11-16 11:10:00,83.36,83.51,83.28,83.33,55314.0,67.0915,67.2122,67.0271,67.0673,55314.0
2015-11-16 11:20:00,83.34,83.49,83.13,83.15,70535.0,67.0754,67.1961,66.9064,66.9225,70535.0
2015-11-16 11:30:00,83.17,83.4,83.17,83.39,59106.0,66.9386,67.1237,66.9386,67.1156,59106.0
2015-11-16 11:40:00,83.39,83.6,83.37,83.54,94385.0,67.1156,67.2846,67.0995,67.2364,94385.0
2015-11-16 11:50:00,83.56,83.59,83.37,83.43,55700.0,67.2525,67.2766,67.0995,67.1478,55700.0
2015-11-16 12:00:00,83.45,83.5,83.35,83.44,42485.0,67.1639,67.2042,67.0834,67.1559,42485.0
2015-11-16 12:10:00,83.47,83.48,83.32,83.42,33601.0,67.18,67.1881,67.0593,67.1398,33601.0
2015-11-16 12:20:00,83.41,83.58,83.38,83.55,47091.0,67.1317,67.2686,67.1076,67.2444,47091.0
2015-11-16 12:30:00,83.55,83.77,83.55,83.59,44469.0,67.2444,67.4215,67.2444,67.2766,44469.0
2015-11-16 12:40:00,83.59,83.68,83.57,83.62,60835.0,67.2766,67.349,67.2605,67.3007,60835.0
2015-11-16 12:50:00,83.62,83.68,83.61,83.67,55246.0,67.3007,67.349,67.2927,67.341,55246.0
2015-11-16 13:00:00,83.67,83.74,83.62,83.73,54534.0,67.341,67.3973,67.3007,67.3893,54534.0
2015-11-16 13:10:00,83.74,83.86,83.66,83.79,43955.0,67.3973,67.4939,67.3329,67.4376,43955.0
2015-11-16 13:20:00,83.78,83.8,83.65,83.66,88023.0,67.4295,67.4456,67.3249,67.3329,88023.0
2015-11-16 13:30:00,83.67,83.75,83.65,83.69,34690.0,67.341,67.4054,67.3249,67.3571,34690.0
2015-11-16 13:40:00,83.7,83.78,83.68,83.73,34794.0,67.3651,67.4295,67.349,67.3893,34794.0
2015-11-16 13:50:00,83.73,83.79,83.66,83.79,40993.0,67.3893,67.4376,67.3329,67.4376,40993.0
2015-11-16 14:00:00,83.78,83.87,83.74,83.76,91510.0,67.4295,67.502,67.3973,67.4134,91510.0
2015-11-16 14:10:00,83.77,83.82,83.73,83.74,82197.0,67.4215,67.4617,67.3893,67.3973,82197.0
2015-11-16 14:20:00,83.74,83.9,83.74,83.88,55813.0,67.3973,67.5261,67.3973,67.51,55813.0
2015-11-16 14:30:00,83.87,84.03,83.87,84.0,139731.0,67.502,67.6307,67.502,67.6066,139731.0
2015-11-16 14:40:00,84.01,84.14,83.96,84.0,81246.0,67.6146,67.7193,67.5744,67.6066,81246.0
2015-11-16 14:50:00,84.01,84.01,83.92,83.95,90341.0,67.6146,67.6146,67.5422,67.5663,90341.0
2015-11-16 15:00:00,83.95,84.07,83.94,84.02,74938.0,67.5663,67.6629,67.5583,67.6227,74938.0
2015-11-16 15:10:00,84.01,84.11,83.99,84.04,73922.0,67.6146,67.6951,67.5985,67.6388,73922.0
2015-11-16 15:20:00,84.04,84.23,84.03,84.05,85441.0,67.6388,67.7917,67.6307,67.6468,85441.0
2015-11-16 15:30:00,84.06,84.25,84.06,84.2,107660.0,67.6549,67.8078,67.6549,67.7676,107660.0
2015-11-16 15:40:00,84.2,84.25,84.04,84.22,143729.0,67.7676,67.8078,67.6388,67.7837,143729.0
2015-11-16 15:50:00,84.23,84.39,84.19,84.35,244921.0,67.7917,67.9205,67.7595,67.8883,244921.0
2015-11-17 09:30:00,84.37,84.45,83.27,83.3,247341.0,67.9044,67.9688,67.0191,67.0432,247341.0
2015-11-17 09:40:00,83.28,83.55,83.12,83.37,204197.0,67.0271,67.2444,66.8983,67.0995,204197.0
2015-11-17 09:50:00,83.38,84.57,83.3,84.4,179946.0,67.1076,68.0653,67.0432,67.9285,179946.0
2015-11-17 10:00:00,84.4,84.54,83.92,84.19,111129.0,67.9285,68.0412,67.5422,67.7595,111129.0
2015-11-17 10:10:00,84.23,84.38,84.08,84.17,69106.0,67.7917,67.9124,67.671,67.7434,69106.0
2015-11-17 10:20:00,84.2,84.31,84.0,84.22,64149.0,67.7676,67.8561,67.6066,67.7837,64149.0
2015-11-17 10:30:00,84.19,84.5,84.14,84.44,61665.0,67.7595,68.009,67.7193,67.9607,61665.0
2015-11-17 10:40:00,84.44,84.61,84.38,84.6,89780.0,67.9607,68.0975,67.9124,68.0895,89780.0
2015-11-17 10:50:00,84.59,84.59,84.33,84.47,71514.0,68.0814,68.0814,67.8722,67.9849,71514.0
2015-11-17 11:00:00,84.46,84.55,84.42,84.48,93681.0,67.9768,68.0492,67.9446,67.9929,93681.0
2015-11-17 11:10:00,84.51,84.74,84.46,84.74,59210.0,68.0171,68.2022,67.9768,68.2022,59210.0
2015-11-17 11:20:00,84.74,84.76,84.51,84.69,40289.0,68.2022,68.2183,68.0171,68.1619,40289.0
2015-11-17 11:30:00,84.66,84.88,84.63,84.67,80504.0,68.1378,68.3148,68.1136,68.1458,80504.0
2015-11-17 11:40:00,84.66,84.98,84.65,84.98,129120.0,68.1378,68.3953,68.1297,68.3953,129120.0
2015-11-17 11:50:00,84.97,85.2,84.93,85.0,87331.0,68.3873,68.5724,68.3551,68.4114,87331.0
2015-11-17 12:00:00,85.01,85.11,84.93,85.0,42250.0,68.4195,68.5,68.3551,68.4114,42250.0
2015-11-17 12:10:00,85.0,85.09,84.98,85.0,69534.0,68.4114,68.4839,68.3953,68.4114,69534.0
2015-11-17 12:20:00,85.01,85.18,84.98,85.04,85717.0,68.4195,68.5563,68.3953,68.4436,85717.0
2015-11-17 12:30:00,85.02,85.15,84.98,85.02,61464.0,68.4275,68.5322,68.3953,68.4275,61464.0
2015-11-17 12:40:00,85.0,85.12,84.94,85.12,113989.0,68.4114,68.508,68.3631,68.508,113989.0
2015-11-17 12:50:00,85.13,85.25,85.06,85.19,53889.0,68.5161,68.6126,68.4597,68.5643,53889.0
2015-11-17 13:00:00,85.19,85.95,85.14,85.31,181342.0,68.5643,69.176,68.5241,68.6609,181342.0
2015-11-17 13:10:00,85.31,85.36,85.18,85.22,64627.0,68.6609,68.7012,68.5563,68.5885,64627.0
2015-11-17 13:20:00,85.22,85.29,85.18,85.28,70141.0,68.5885,68.6448,68.5563,68.6368,70141.0
2015-11-17 13:30:00,85.28,85.49,85.21,85.29,83371.0,68.6368,68.8058,68.5804,68.6448,83371.0
2015-11-17 13:40:00,85.27,85.33,85.12,85.26,69231.0,68.6287,68.677,68.508,68.6207,69231.0
2015-11-17 13:50:00,85.24,85.35,85.18,85.35,99111.0,68.6046,68.6931,68.5563,68.6931,99111.0
2015-11-17 14:00:00,85.34,85.48,85.3,85.45,71048.0,68.6851,68.7977,68.6529,68.7736,71048.0
2015-11-17 14:10:00,85.46,85.62,85.36,85.41,72837.0,68.7817,68.9104,68.7012,68.7414,72837.0
2015-11-17 14:20:00,85.42,85.5,85.25,85.25,176642.0,68.7495,68.8138,68.6126,68.6126,176642.0
2015-11-17 14:30:00,85.27,85.47,85.22,85.43,178642.0,68.6287,68.7897,68.5885,68.7575,178642.0
2015-11-17 14:40:00,85.43,85.45,85.15,85.26,143509.0,68.7575,68.7736,68.5322,68.6207,143509.0
2015-11-17 14:50:00,85.23,85.48,85.23,85.44,149312.0,68.5965,68.7977,68.5965,68.7656,149312.0
2015-11-17 15:00:00,85.44,85.45,85.01,85.01,155821.0,68.7656,68.7736,68.4195,68.4195,155821.0
2015-11-17 15:10:00,85.01,85.1,84.83,84.94,101578.0,68.4195,68.4919,68.2746,68.3631,101578.0
2015-11-17 15:20:00,84.94,85.11,84.88,85.07,133082.0,68.3631,68.5,68.3148,68.4678,133082.0
2015-11-17 15:30:00,85.05,85.24,84.96,85.15,166196.0,68.4517,68.6046,68.3792,68.5322,166196.0
2015-11-17 15:40:00,85.15,85.25,84.98,85.02,231828.0,68.5322,68.6126,68.3953,68.4275,231828.0
2015-11-17 15:50:00,85.03,85.14,84.98,85.11,327661.0,68.4356,68.5241,68.3953,68.5,327661.0
2015-11-18 09:30:00,85.74,86.43,85.62,86.04,333573.0,69.007,69.5623,68.9104,69.2485,333573.0
2015-11-18 09:40:00,86.05,86.55,85.81,86.05,228987.0,69.2565,69.6589,69.0633,69.2565,228987.0
2015-11-18 09:50:00,86.02,86.34,86.0,86.18,226608.0,69.2324,69.4899,69.2163,69.3611,226608.0
2015-11-18 10:00:00,86.22,86.75,86.22,86.5,124707.0,69.3933,69.8199,69.3933,69.6187,124707.0
2015-11-18 10:10:00,86.5,86.67,86.36,86.6,120306.0,69.6187,69.7555,69.506,69.6992,120306.0
2015-11-18 10:20:00,86.59,86.76,86.45,86.75,115762.0,69.6911,69.8279,69.5784,69.8199,115762.0
2015-11-18 10:30:00,86.74,87.2,86.73,87.19,381499.0,69.8118,70.1821,69.8038,70.174,381499.0
2015-11-18 10:40:00,87.15,87.22,86.71,86.78,108272.0,70.1418,70.1982,69.7877,69.844,108272.0
2015-11-18 10:50:00,86.78,86.86,86.67,86.81,88064.0,69.844,69.9084,69.7555,69.8682,88064.0
2015-11-18 11:00:00,86.83,87.24,86.79,87.19,93107.0,69.8843,70.2143,69.8521,70.174,93107.0
2015-11-18 11:10:00,87.16,87.44,86.97,87.38,97863.0,70.1499,70.3752,69.997,70.3269,97863.0
2015-11-18 11:20:00,87.38,87.56,87.28,87.44,137426.0,70.3269,70.4718,70.2465,70.3752,137426.0
2015-11-18 11:30:00,87.43,87.75,87.42,87.65,111395.0,70.3672,70.6247,70.3591,70.5443,111395.0
2015-11-18 11:40:00,87.68,87.7,87.45,87.45,88841.0,70.5684,70.5845,70.3833,70.3833,88841.0
2015-11-18 11:50:00,87.47,87.53,87.34,87.37,58756.0,70.3994,70.4477,70.2948,70.3189,58756.0
2015-11-18 12:00:00,87.35,87.42,87.19,87.3,78968.0,70.3028,70.3591,70.174,70.2626,78968.0
2015-11-18 12:10:00,87.3,87.3,87.1,87.14,52562.0,70.2626,70.2626,70.1016,70.1338,52562.0
2015-11-18 12:20:00,87.12,87.25,86.97,87.03,143150.0,70.1177,70.2223,69.997,70.0453,143150.0
2015-11-18 12:30:00,87.04,87.06,86.82,86.82,50456.0,70.0533,70.0694,69.8762,69.8762,50456.0
2015-11-18 12:40:00,86.81,86.83,86.58,86.59,94210.0,69.8682,69.8843,69.6831,69.6911,94210.0
2015-11-18 12:50:00,86.6,86.72,86.47,86.47,52813.0,69.6992,69.7958,69.5945,69.5945,52813.0
2015-11-18 13:00:00,86.47,86.51,86.37,86.41,62471.0,69.5945,69.6267,69.5141,69.5463,62471.0
2015-11-18 13:10:00,86.41,86.46,86.29,86.4,65882.0,69.5463,69.5865,69.4497,69.5382,65882.0
2015-11-18 13:20:00,86.41,86.52,86.36,86.36,76861.0,69.5463,69.6348,69.506,69.506,76861.0
2015-11-18 13:30:00,86.36,86.36,86.16,86.31,59401.0,69.506,69.506,69.345,69.4658,59401.0
2015-11-18 13:40:00,86.31,86.47,86.19,86.33,91514.0,69.4658,69.5945,69.3692,69.4819,91514.0
2015-11-18 13:50:00,86.32,86.35,86.2,86.33,45464.0,69.4738,69.498,69.3772,69.4819,45464.0
2015-11-18 14:00:00,86.31,86.65,86.27,86.61,148030.0,69.4658,69.7394,69.4336,69.7072,148030.0
2015-11-18 14:10:00,86.63,86.9,86.6,86.61,97035.0,69.7233,69.9406,69.6992,69.7072,97035.0
2015-11-18 14:20:00,86.61,86.81,86.54,86.67,71040.0,69.7072,69.8682,69.6509,69.7555,71040.0
2015-11-18 14:30:00,86.66,86.73,86.52,86.64,69207.0,69.7475,69.8038,69.6348,69.7314,69207.0
2015-11-18 14:40:00,86.66,86.81,86.61,86.72,117951.0,69.7475,69.8682,69.7072,69.7958,117951.0
2015-11-18 14:50:00,86.72,86.98,86.67,86.93,154926.0,69.7958,70.005,69.7555,69.9648,154926.0
2015-11-18 15:00:00,86.92,87.03,86.9,86.97,88209.0,69.9567,70.0453,69.9406,69.997,88209.0
2015-11-18 15:10:00,86.96,87.15,86.92,87.09,73611.0,69.9889,70.1418,69.9567,70.0935,73611.0
2015-11-18 15:20:00,87.07,87.2,86.99,87.2,131652.0,70.0774,70.1821,70.0131,70.1821,131652.0
2015-11-18 15:30:00,87.2,87.2,86.95,86.98,133022.0,70.1821,70.1821,69.9809,70.005,133022.0
2015-11-18 15:40:00,86.97,87.09,86.92,87.08,161617.0,69.997,70.0935,69.9567,70.0855,161617.0
2015-11-18 15:50:00,87.09,87.25,87.06,87.11,288450.0,70.0935,70.2223,70.0694,70.1096,288450.0
2015-11-19 09:30:00,87.08,87.23,86.07,86.08,187964.0,70.0855,70.2062,69.2726,69.2807,187964.0
2015-11-19 09:40:00,86.13,86.69,86.08,86.57,73773.0,69.3209,69.7716,69.2807,69.675,73773.0
2015-11-19 09:50:00,86.54,86.6,86.25,86.32,97730.0,69.6509,69.6992,69.4175,69.4738,97730.0
2015-11-19 10:00:00,86.26,86.52,86.21,86.41,84725.0,69.4255,69.6348,69.3853,69.5463,84725.0
2015-11-19 10:10:00,86.39,86.59,86.18,86.25,70465.0,69.5302,69.6911,69.3611,69.4175,70465.0
2015-11-19 10:20:00,86.26,86.4,86.25,86.37,58136.0,69.4255,69.5382,69.4175,69.5141,58136.0
2015-11-19 10:30:00,86.37,86.51,86.25,86.47,59904.0,69.5141,69.6267,69.4175,69.5945,59904.0
2015-11-19 10:40:00,86.47,86.48,86.31,86.43,63469.0,69.5945,69.6026,69.4658,69.5623,63469.0
2015-11-19 10:50:00,86.42,86.49,86.33,86.45,59562.0,69.5543,69.6106,69.4819,69.5784,59562.0
2015-11-19 11:00:00,86.45,86.73,86.43,86.71,112667.0,69.5784,69.8038,69.5623,69.7877,112667.0
2015-11-19 11:10:00,86.7,86.84,86.62,86.78,96009.0,69.7797,69.8923,69.7153,69.844,96009.0
2015-11-19 11:20:00,86.77,86.82,86.67,86.69,75152.0,69.836,69.8762,69.7555,69.7716,75152.0
2015-11-19 11:30:00,86.68,86.7,86.41,86.46,97019.0,69.7636,69.7797,69.5463,69.5865,97019.0
2015-11-19 11:40:00,86.47,86.66,86.46,86.56,64113.0,69.5945,69.7475,69.5865,69.667,64113.0
2015-11-19 11:50:00,86.54,86.59,86.44,86.51,96709.0,69.6509,69.6911,69.5704,69.6267,96709.0
2015-11-19 12:00:00,86.5,86.59,86.49,86.55,36486.0,69.6187,69.6911,69.6106,69.6589,36486.0
2015-11-19 12:10:00,86.56,86.65,86.38,86.38,44158.0,69.667,69.7394,69.5221,69.5221,44158.0
2015-11-19 12:20:00,86.36,86.41,86.11,86.19,79970.0,69.506,69.5463,69.3048,69.3692,79970.0
2015-11-19 12:30:00,86.18,86.31,86.18,86.23,56226.0,69.3611,69.4658,69.3611,69.4014,56226.0
2015-11-19 12:40:00,86.21,86.24,86.05,86.07,42666.0,69.3853,69.4094,69.2565,69.2726,42666.0
2015-11-19 12:50:00,86.07,86.11,85.95,86.05,95869.0,69.2726,69.3048,69.176,69.2565,95869.0
2015-11-19 13:00:00,86.04,86.1,86.01,86.08,61250.0,69.2485,69.2968,69.2243,69.2807,61250.0
2015-11-19 13:10:00,86.06,86.16,86.04,86.13,127569.0,69.2646,69.345,69.2485,69.3209,127569.0
2015-11-19 13:20:00,86.13,86.15,86.05,86.07,69184.0,69.3209,69.337,69.2565,69.2726,69184.0
2015-11-19 13:30:00,86.07,86.15,86.02,86.07,54108.0,69.2726,69.337,69.2324,69.2726,54108.0
2015-11-19 13:40:00,86.07,86.17,86.05,86.08,61771.0,69.2726,69.3531,69.2565,69.2807,61771.0
2015-11-19 13:50:00,86.08,86.22,86.05,86.09,106156.0,69.2807,69.3933,69.2565,69.2887,106156.0
2015-11-19 14:00:00,86.1,86.32,86.1,86.25,62713.0,69.2968,69.4738,69.2968,69.4175,62713.0
2015-11-19 14:10:00,86.24,86.54,86.2,86.45,77878.0,69.4094,69.6509,69.3772,69.5784,77878.0
2015-11-19 14:20:00,86.43,86.55,86.41,86.52,48947.0,69.5623,69.6589,69.5463,69.6348,48947.0
2015-11-19 14:30:00,86.53,86.87,86.52,86.81,180014.0,69.6428,69.9165,69.6348,69.8682,180014.0
2015-11-19 14:40:00,86.8,86.91,86.64,86.81,122388.0,69.8601,69.9487,69.7314,69.8682,122388.0
2015-11-19 14:50:00,86.81,86.95,86.74,86.77,178000.0,69.8682,69.9809,69.8118,69.836,178000.0
2015-11-19 15:00:00,86.77,86.78,86.49,86.52,183890.0,69.836,69.844,69.6106,69.6348,183890.0
2015-11-19 15:10:00,86.53,86.63,86.42,86.48,366070.0,69.6428,69.7233,69.5543,69.6026,366070.0
2015-11-19 15:20:00,86.49,86.85,86.46,86.75,339155.0,69.6106,69.9004,69.5865,69.8199,339155.0
2015-11-19 15:30:00,86.75,86.88,86.47,86.58,247872.0,69.8199,69.9245,69.5945,69.6831,247872.0
2015-11-19 15:40:00,86.58,86.83,86.43,86.82,444839.0,69.6831,69.8843,69.5623,69.8762,444839.0
2015-11-19 15:50:00,86.82,87.15,86.81,87.03,912629.0,69.8762,70.1418,69.8682,70.0453,912629.0
2015-11-20 09:30:00,87.52,87.75,87.06,87.1,331623.0,70.4396,70.6247,70.0694,70.1016,331623.0
2015-11-20 09:40:00,87.11,87.7,87.11,87.41,139336.0,70.1096,70.5845,70.1096,70.3511,139336.0
2015-11-20 09:50:00,87.44,87.5,87.05,87.12,80777.0,70.3752,70.4235,70.0613,70.1177,80777.0
2015-11-20 10:00:00,87.1,87.43,87.02,87.39,111732.0,70.1016,70.3672,70.0372,70.335,111732.0
2015-11-20 10:10:00,87.37,87.89,87.33,87.8,83339.0,70.3189,70.7374,70.2867,70.665,83339.0
2015-11-20 10:20:00,87.83,88.05,87.74,87.88,125314.0,70.6891,70.8662,70.6167,70.7294,125314.0
2015-11-20 10:30:00,87.9,88.0,87.75,87.88,154547.0,70.7455,70.8259,70.6247,70.7294,154547.0
2015-11-20 10:40:00,87.88,87.9,87.53,87.55,67002.0,70.7294,70.7455,70.4477,70.4638,67002.0
2015-11-20 10:50:00,87.53,87.54,87.42,87.47,87652.0,70.4477,70.4557,70.3591,70.3994,87652.0
2015-11-20 11:00:00,87.48,87.73,87.45,87.61,74067.0,70.4074,70.6086,70.3833,70.5121,74067.0
2015-11-20 11:10:00,87.65,88.05,87.63,87.96,116121.0,70.5443,70.8662,70.5282,70.7938,116121.0
2015-11-20 11:20:00,87.94,87.94,87.26,87.37,110213.0,70.7777,70.7777,70.2304,70.3189,110213.0
2015-11-20 11:30:00,87.32,87.49,87.26,87.39,49398.0,70.2787,70.4155,70.2304,70.335,49398.0
2015-11-20 11:40:00,87.37,87.42,87.17,87.36,56634.0,70.3189,70.3591,70.1579,70.3108,56634.0
2015-11-20 11:50:00,87.33,87.35,86.99,87.28,74060.0,70.2867,70.3028,70.0131,70.2465,74060.0
2015-11-20 12:00:00,87.28,87.29,87.17,87.23,50691.0,70.2465,70.2545,70.1579,70.2062,50691.0
2015-11-20 12:10:00,87.25,87.45,87.18,87.45,44544.0,70.2223,70.3833,70.166,70.3833,44544.0
2015-11-20 12:20:00,87.44,87.5,87.41,87.44,42100.0,70.3752,70.4235,70.3511,70.3752,42100.0
2015-11-20 12:30:00,87.44,87.6,87.36,87.36,72013.0,70.3752,70.504,70.3108,70.3108,72013.0
2015-11-20 12:40:00,87.38,87.46,87.3,87.34,43545.0,70.3269,70.3913,70.2626,70.2948,43545.0
2015-11-20 12:50:00,87.34,87.44,87.27,87.44,37265.0,70.2948,70.3752,70.2384,70.3752,37265.0
2015-11-20 13:00:00,87.44,87.47,87.31,87.36,55931.0,70.3752,70.3994,70.2706,70.3108,55931.0
2015-11-20 13:10:00,87.38,87.6,87.38,87.59,56943.0,70.3269,70.504,70.3269,70.496,56943.0
2015-11-20 13:20:00,87.57,87.74,87.44,87.59,120873.0,70.4799,70.6167,70.3752,70.496,120873.0
2015-11-20 13:30:00,87.58,87.6,87.09,87.13,99840.0,70.4879,70.504,70.0935,70.1257,99840.0
2015-11-20 13:40:00,87.13,87.16,87.0,87.03,180253.0,70.1257,70.1499,70.0211,70.0453,180253.0
2015-11-20 13:50:00,87.03,87.14,87.02,87.08,112129.0,70.0453,70.1338,70.0372,70.0855,112129.0
2015-11-20 14:00:00,87.09,87.17,87.01,87.01,129147.0,70.0935,70.1579,70.0292,70.0292,129147.0
2015-11-20 14:10:00,87.01,87.1,86.99,87.07,96728.0,70.0292,70.1016,70.0131,70.0774,96728.0
2015-11-20 14:20:00,87.08,87.08,86.86,86.95,101278.0,70.0855,70.0855,69.9084,69.9809,101278.0
2015-11-20 14:30:00,86.94,87.03,86.9,86.94,105180.0,69.9728,70.0453,69.9406,69.9728,105180.0
2015-11-20 14:40:00,86.95,87.02,86.92,86.92,62581.0,69.9809,70.0372,69.9567,69.9567,62581.0
2015-11-20 14:50:00,86.92,87.0,86.72,86.72,57288.0,69.9567,70.0211,69.7958,69.7958,57288.0
2015-11-20 15:00:00,86.72,86.82,86.58,86.6,53927.0,69.7958,69.8762,69.6831,69.6992,53927.0
2015-11-20 15:10:00,86.61,86.81,86.57,86.69,54974.0,69.7072,69.8682,69.675,69.7716,54974.0
2015-11-20 15:20:00,86.68,86.7,86.5,86.55,83376.0,69.7636,69.7797,69.6187,69.6589,83376.0
2015-11-20 15:30:00,86.55,86.85,86.54,86.81,88533.0,69.6589,69.9004,69.6509,69.8682,88533.0
2015-11-20 15:40:00,86.8,86.92,86.68,86.86,116735.0,69.8601,69.9567,69.7636,69.9084,116735.0
2015-11-20 15:50:00,86.86,86.9,86.66,86.75,226731.0,69.9084,69.9406,69.7475,69.8199,226731.0
2015-11-23 09:30:00,86.86,87.48,86.46,86.55,158433.0,69.9084,70.4074,69.5865,69.6589,158433.0
2015-11-23 09:40:00,86.5,86.72,86.32,86.41,141606.0,69.6187,69.7958,69.4738,69.5463,141606.0
2015-11-23 09:50:00,86.43,86.47,86.17,86.46,98172.0,69.5623,69.5945,69.3531,69.5865,98172.0
2015-11-23 10:00:00,86.46,86.49,86.21,86.45,84546.0,69.5865,69.6106,69.3853,69.5784,84546.0
2015-11-23 10:10:00,86.44,86.59,86.41,86.57,158931.0,69.5704,69.6911,69.5463,69.675,158931.0
2015-11-23 10:20:00,86.56,86.64,86.36,86.46,103483.0,69.667,69.7314,69.506,69.5865,103483.0
2015-11-23 10:30:00,86.48,86.59,86.37,86.5,89613.0,69.6026,69.6911,69.5141,69.6187,89613.0
2015-11-23 10:40:00,86.49,86.5,86.33,86.44,52847.0,69.6106,69.6187,69.4819,69.5704,52847.0
2015-11-23 10:50:00,86.45,86.51,86.36,86.39,69649.0,69.5784,69.6267,69.506,69.5302,69649.0
2015-11-23 11:00:00,86.39,86.55,86.34,86.5,71517.0,69.5302,69.6589,69.4899,69.6187,71517.0
2015-11-23 11:10:00,86.48,86.52,86.33,86.44,54431.0,69.6026,69.6348,69.4819,69.5704,54431.0
2015-11-23 11:20:00,86.41,86.46,86.37,86.45,55503.0,69.5463,69.5865,69.5141,69.5784,55503.0
2015-11-23 11:30:00,86.44,86.45,86.21,86.23,52893.0,69.5704,69.5784,69.3853,69.4014,52893.0
2015-11-23 11:40:00,86.23,86.29,86.07,86.13,59042.0,69.4014,69.4497,69.2726,69.3209,59042.0
2015-11-23 11:50:00,86.13,86.15,85.98,86.02,73246.0,69.3209,69.337,69.2002,69.2324,73246.0
2015-11-23 12:00:00,86.02,86.15,85.99,86.03,85907.0,69.2324,69.337,69.2082,69.2404,85907.0
2015-11-23 12:10:00,86.04,86.11,85.95,86.02,74654.0,69.2485,69.3048,69.176,69.2324,74654.0
2015-11-23 12:20:00,86.02,86.07,85.93,85.97,47152.0,69.2324,69.2726,69.1599,69.1921,47152.0
2015-11-23 12:30:00,85.98,86.04,85.9,85.99,55447.0,69.2002,69.2485,69.1358,69.2082,55447.0
2015-11-23 12:40:00,85.98,86.01,85.9,85.95,64872.0,69.2002,69.2243,69.1358,69.176,64872.0
2015-11-23 12:50:00,85.95,86.18,85.82,86.03,165644.0,69.176,69.3611,69.0714,69.2404,165644.0
2015-11-23 13:00:00,86.04,86.13,85.94,85.95,129177.0,69.2485,69.3209,69.168,69.176,129177.0
2015-11-23 13:10:00,85.94,85.98,85.82,85.95,77853.0,69.168,69.2002,69.0714,69.176,77853.0
2015-11-23 13:20:00,85.95,86.0,85.9,85.9,56317.0,69.176,69.2163,69.1358,69.1358,56317.0
2015-11-23 13:30:00,85.9,85.92,85.76,85.84,66480.0,69.1358,69.1519,69.0231,69.0875,66480.0
2015-11-23 13:40:00,85.85,85.87,85.65,85.66,64869.0,69.0955,69.1116,68.9346,68.9426,64869.0
2015-11-23 13:50:00,85.66,85.69,85.57,85.62,52664.0,68.9426,68.9668,68.8702,68.9104,52664.0
2015-11-23 14:00:00,85.61,85.62,85.44,85.46,89067.0,68.9024,68.9104,68.7656,68.7817,89067.0
2015-11-23 14:10:00,85.46,85.46,85.21,85.22,138705.0,68.7817,68.7817,68.5804,68.5885,138705.0
2015-11-23 14:20:00,85.25,85.31,85.15,85.23,78614.0,68.6126,68.6609,68.5322,68.5965,78614.0
2015-11-23 14:30:00,85.24,85.3,85.07,85.11,77754.0,68.6046,68.6529,68.4678,68.5,77754.0
2015-11-23 14:40:00,85.11,85.19,84.94,85.04,158831.0,68.5,68.5643,68.3631,68.4436,158831.0
2015-11-23 14:50:00,85.03,85.04,84.96,85.03,164193.0,68.4356,68.4436,68.3792,68.4356,164193.0
2015-11-23 15:00:00,85.02,85.12,84.96,85.0,108638.0,68.4275,68.508,68.3792,68.4114,108638.0
2015-11-23 15:10:00,85.01,85.02,84.91,84.96,129941.0,68.4195,68.4275,68.339,68.3792,129941.0
2015-11-23 15:20:00,84.97,85.0,84.92,84.98,112007.0,68.3873,68.4114,68.347,68.3953,112007.0
2015-11-23 15:30:00,84.98,85.07,84.96,85.04,156051.0,68.3953,68.4678,68.3792,68.4436,156051.0
2015-11-23 15:40:00,85.04,85.12,85.01,85.08,160803.0,68.4436,68.508,68.4195,68.4758,160803.0
2015-11-23 15:50:00,85.09,85.13,85.05,85.12,315114.0,68.4839,68.5161,68.4517,68.508,315114.0
2015-11-24 09:30:00,84.93,85.08,84.75,84.98,434878.0,68.3551,68.4758,68.2102,68.3953,434878.0
2015-11-24 09:40:00,84.99,85.29,84.9,85.21,180622.0,68.4034,68.6448,68.3309,68.5804,180622.0
2015-11-24 09:50:00,85.22,85.28,84.96,85.0,126788.0,68.5885,68.6368,68.3792,68.4114,126788.0
2015-11-24 10:00:00,84.99,85.08,84.88,84.94,52057.0,68.4034,68.4758,68.3148,68.3631,52057.0
2015-11-24 10:10:00,84.95,85.04,84.78,84.87,117456.0,68.3712,68.4436,68.2344,68.3068,117456.0
2015-11-24 10:20:00,84.84,84.96,84.8,84.85,152749.0,68.2827,68.3792,68.2505,68.2907,152749.0
2015-11-24 10:30:00,84.87,84.94,84.81,84.91,176942.0,68.3068,68.3631,68.2585,68.339,176942.0
2015-11-24 10:40:00,84.91,84.92,84.65,84.66,69193.0,68.339,68.347,68.1297,68.1378,69193.0
2015-11-24 10:50:00,84.66,84.75,84.63,84.71,71859.0,68.1378,68.2102,68.1136,68.178,71859.0
2015-11-24 11:00:00,84.69,84.9,84.67,84.82,117860.0,68.1619,68.3309,68.1458,68.2666,117860.0
2015-11-24 11:10:00,84.83,84.89,84.79,84.84,78247.0,68.2746,68.3229,68.2424,68.2827,78247.0
2015-11-24 11:20:00,84.84,84.93,84.8,84.86,116073.0,68.2827,68.3551,68.2505,68.2987,116073.0
2015-11-24 11:30:00,84.87,84.96,84.86,84.87,143499.0,68.3068,68.3792,68.2987,68.3068,143499.0
2015-11-24 11:40:00,84.88,84.9,84.75,84.81,71177.0,68.3148,68.3309,68.2102,68.2585,71177.0
2015-11-24 11:50:00,84.82,84.98,84.81,84.86,87100.0,68.2666,68.3953,68.2585,68.2987,87100.0
2015-11-24 12:00:00,84.86,84.96,84.83,84.85,56498.0,68.2987,68.3792,68.2746,68.2907,56498.0
2015-11-24 12:10:00,84.85,84.94,84.82,84.92,64397.0,68.2907,68.3631,68.2666,68.347,64397.0
2015-11-24 12:20:00,84.94,84.97,84.89,84.95,83733.0,68.3631,68.3873,68.3229,68.3712,83733.0
2015-11-24 12:30:00,84.95,84.95,84.84,84.89,48545.0,68.3712,68.3712,68.2827,68.3229,48545.0
2015-11-24 12:40:00,84.87,84.89,84.81,84.85,68327.0,68.3068,68.3229,68.2585,68.2907,68327.0
2015-11-24 12:50:00,84.85,84.92,84.81,84.82,50256.0,68.2907,68.347,68.2585,68.2666,50256.0
2015-11-24 13:00:00,84.82,84.96,84.81,84.92,101306.0,68.2666,68.3792,68.2585,68.347,101306.0
2015-11-24 13:10:00,84.92,84.94,84.74,84.74,100889.0,68.347,68.3631,68.2022,68.2022,100889.0
2015-11-24 13:20:00,84.75,84.89,84.75,84.87,56767.0,68.2102,68.3229,68.2102,68.3068,56767.0
2015-11-24 13:30:00,84.87,84.91,84.73,84.76,74538.0,68.3068,68.339,68.1941,68.2183,74538.0
2015-11-24 13:40:00,84.75,84.87,84.7,84.81,66699.0,68.2102,68.3068,68.17,68.2585,66699.0
2015-11-24 13:50:00,84.8,84.81,84.68,84.75,53095.0,68.2505,68.2585,68.1539,68.2102,53095.0
2015-11-24 14:00:00,84.76,84.97,84.76,84.89,101133.0,68.2183,68.3873,68.2183,68.3229,101133.0
2015-11-24 14:10:00,84.9,84.93,84.79,84.83,79540.0,68.3309,68.3551,68.2424,68.2746,79540.0
2015-11-24 14:20:00,84.82,84.91,84.76,84.88,72507.0,68.2666,68.339,68.2183,68.3148,72507.0
2015-11-24 14:30:00,84.87,84.94,84.86,84.9,171004.0,68.3068,68.3631,68.2987,68.3309,171004.0
2015-11-24 14:40:00,84.9,84.97,84.89,84.92,183076.0,68.3309,68.3873,68.3229,68.347,183076.0
2015-11-24 14:50:00,84.91,84.97,84.89,84.92,88076.0,68.339,68.3873,68.3229,68.347,88076.0
2015-11-24 15:00:00,84.91,84.96,84.88,84.94,89173.0,68.339,68.3792,68.3148,68.3631,89173.0
2015-11-24 15:10:00,84.93,84.95,84.85,84.89,97853.0,68.3551,68.3712,68.2907,68.3229,97853.0
2015-11-24 15:20:00,84.89,84.93,84.82,84.83,103928.0,68.3229,68.3551,68.2666,68.2746,103928.0
2015-11-24 15:30:00,84.83,84.89,84.79,84.83,104497.0,68.2746,68.3229,68.2424,68.2746,104497.0
2015-11-24 15:40:00,84.82,84.87,84.79,84.81,188545.0,68.2666,68.3068,68.2424,68.2585,188545.0
2015-11-24 15:50:00,84.81,84.83,84.76,84.82,258851.0,68.2585,68.2746,68.2183,68.2666,258851.0
2015-11-25 09:30:00,84.43,84.74,84.27,84.57,156624.0,68.3943,68.6454,68.2647,68.5077,156624.0
2015-11-25 09:40:00,84.55,84.7,84.5,84.61,102317.0,68.4915,68.613,68.451,68.5401,102317.0
2015-11-25 09:50:00,84.63,84.73,84.54,84.67,71422.0,68.5563,68.6373,68.4834,68.5887,71422.0
2015-11-25 10:00:00,84.65,84.7,84.53,84.56,76571.0,68.5725,68.613,68.4753,68.4996,76571.0
2015-11-25 10:10:00,84.59,84.77,84.5,84.7,85949.0,68.5239,68.6697,68.451,68.613,85949.0
2015-11-25 10:20:00,84.72,84.76,84.63,84.67,102669.0,68.6292,68.6616,68.5563,68.5887,102669.0
2015-11-25 10:30:00,84.67,84.82,84.61,84.71,67735.0,68.5887,68.7102,68.5401,68.6211,67735.0
2015-11-25 10:40:00,84.71,84.75,84.62,84.68,142362.0,68.6211,68.6535,68.5482,68.5968,142362.0
2015-11-25 10:50:00,84.68,84.85,84.64,84.77,70167.0,68.5968,68.7345,68.5644,68.6697,70167.0
2015-11-25 11:00:00,84.78,84.85,84.74,84.85,208734.0,68.6778,68.7345,68.6454,68.7345,208734.0
2015-11-25 11:10:00,84.85,84.95,84.77,84.94,107339.0,68.7345,68.8155,68.6697,68.8074,107339.0
2015-11-25 11:20:00,84.95,84.95,84.8,84.83,102893.0,68.8155,68.8155,68.694,68.7183,102893.0
2015-11-25 11:30:00,84.83,84.87,84.79,84.8,67621.0,68.7183,68.7507,68.6859,68.694,67621.0
2015-11-25 11:40:00,84.8,84.86,84.75,84.79,65183.0,68.694,68.7426,68.6535,68.6859,65183.0
2015-11-25 11:50:00,84.79,84.82,84.74,84.76,67408.0,68.6859,68.7102,68.6454,68.6616,67408.0
2015-11-25 12:00:00,84.74,84.8,84.71,84.74,30842.0,68.6454,68.694,68.6211,68.6454,30842.0
2015-11-25 12:10:00,84.72,84.81,84.71,84.74,30936.0,68.6292,68.7021,68.6211,68.6454,30936.0
2015-11-25 12:20:00,84.73,84.83,84.67,84.71,51240.0,68.6373,68.7183,68.5887,68.6211,51240.0
2015-11-25 12:30:00,84.69,84.81,84.67,84.79,32612.0,68.6049,68.7021,68.5887,68.6859,32612.0
2015-11-25 12:40:00,84.77,84.86,84.75,84.84,47481.0,68.6697,68.7426,68.6535,68.7264,47481.0
2015-11-25 12:50:00,84.83,84.83,84.73,84.77,65261.0,68.7183,68.7183,68.6373,68.6697,65261.0
2015-11-25 13:00:00,84.77,84.8,84.71,84.72,32056.0,68.6697,68.694,68.6211,68.6292,32056.0
2015-11-25 13:10:00,84.72,84.77,84.68,84.76,40055.0,68.6292,68.6697,68.5968,68.6616,40055.0
2015-11-25 13:20:00,84.76,84.78,84.64,84.7,44883.0,68.6616,68.6778,68.5644,68.613,44883.0
2015-11-25 13:30:00,84.72,84.84,84.72,84.77,33407.0,68.6292,68.7264,68.6292,68.6697,33407.0
2015-11-25 13:40:00,84.76,84.81,84.71,84.79,34586.0,68.6616,68.7021,68.6211,68.6859,34586.0
2015-11-25 13:50:00,84.79,84.79,84.56,84.57,68687.0,68.6859,68.6859,68.4996,68.5077,68687.0
2015-11-25 14:00:00,84.57,84.67,84.57,84.64,34986.0,68.5077,68.5887,68.5077,68.5644,34986.0
2015-11-25 14:10:00,84.64,84.76,84.63,84.76,65958.0,68.5644,68.6616,68.5563,68.6616,65958.0
2015-11-25 14:20:00,84.76,84.82,84.71,84.73,52582.0,68.6616,68.7102,68.6211,68.6373,52582.0
2015-11-25 14:30:00,84.74,84.78,84.71,84.78,53772.0,68.6454,68.6778,68.6211,68.6778,53772.0
2015-11-25 14:40:00,84.78,84.79,84.66,84.74,39256.0,68.6778,68.6859,68.5806,68.6454,39256.0
2015-11-25 14:50:00,84.75,84.78,84.71,84.77,44865.0,68.6535,68.6778,68.6211,68.6697,44865.0
2015-11-25 15:00:00,84.76,84.78,84.7,84.74,68053.0,68.6616,68.6778,68.613,68.6454,68053.0
2015-11-25 15:10:00,84.73,84.74,84.68,84.72,77057.0,68.6373,68.6454,68.5968,68.6292,77057.0
2015-11-25 15:20:00,84.71,84.75,84.64,84.66,60218.0,68.6211,68.6535,68.5644,68.5806,60218.0
2015-11-25 15:30:00,84.66,84.68,84.61,84.67,85911.0,68.5806,68.5968,68.5401,68.5887,85911.0
2015-11-25 15:40:00,84.67,84.7,84.57,84.69,107281.0,68.5887,68.613,68.5077,68.6049,107281.0
2015-11-25 15:50:00,84.7,84.7,84.58,84.64,255824.0,68.613,68.613,68.5158,68.5644,255824.0
2015-11-27 09:30:00,84.65,84.82,84.46,84.63,165425.0,68.5725,68.7102,68.4186,68.5563,165425.0
2015-11-27 09:40:00,84.64,84.88,84.55,84.77,110083.0,68.5644,68.7588,68.4915,68.6697,110083.0
2015-11-27 09:50:00,84.8,84.88,84.6,84.87,102215.0,68.694,68.7588,68.532,68.7507,102215.0
2015-11-27 10:00:00,84.86,84.91,84.69,84.82,147376.0,68.7426,68.7831,68.6049,68.7102,147376.0
2015-11-27 10:10:00,84.81,84.82,84.61,84.73,73441.0,68.7021,68.7102,68.5401,68.6373,73441.0
2015-11-27 10:20:00,84.72,84.78,84.63,84.68,70950.0,68.6292,68.6778,68.5563,68.5968,70950.0
2015-11-27 10:30:00,84.69,84.82,84.65,84.74,57473.0,68.6049,68.7102,68.5725,68.6454,57473.0
2015-11-27 10:40:00,84.76,84.96,84.76,84.9,60458.0,68.6616,68.8236,68.6616,68.775,60458.0
2015-11-27 10:50:00,84.92,84.92,84.79,84.84,50793.0,68.7912,68.7912,68.6859,68.7264,50793.0
2015-11-27 11:00:00,84.82,84.85,84.72,84.75,43116.0,68.7102,68.7345,68.6292,68.6535,43116.0
2015-11-27 11:10:00,84.75,84.81,84.68,84.81,69554.0,68.6535,68.7021,68.5968,68.7021,69554.0
2015-11-27 11:20:00,84.81,84.83,84.68,84.73,69622.0,68.7021,68.7183,68.5968,68.6373,69622.0
2015-11-27 11:30:00,84.71,84.82,84.71,84.77,95519.0,68.6211,68.7102,68.6211,68.6697,95519.0
2015-11-27 11:40:00,84.77,84.82,84.62,84.62,57407.0,68.6697,68.7102,68.5482,68.5482,57407.0
2015-11-27 11:50:00,84.62,84.7,84.61,84.69,79761.0,68.5482,68.613,68.5401,68.6049,79761.0
2015-11-27 12:00:00,84.7,84.75,84.66,84.75,64310.0,68.613,68.6535,68.5806,68.6535,64310.0
2015-11-27 12:10:00,84.74,84.75,84.59,84.62,52064.0,68.6454,68.6535,68.5239,68.5482,52064.0
2015-11-27 12:20:00,84.62,84.64,84.53,84.58,90755.0,68.5482,68.5644,68.4753,68.5158,90755.0
2015-11-27 12:30:00,84.58,84.67,84.57,84.62,59099.0,68.5158,68.5887,68.5077,68.5482,59099.0
2015-11-27 12:40:00,84.62,84.64,84.6,84.63,97390.0,68.5482,68.5644,68.532,68.5563,97390.0
2015-11-27 12:50:00,84.62,84.63,84.47,84.5,224760.0,68.5482,68.5563,68.4267,68.451,224760.0
2015-11-30 09:30:00,84.84,84.95,84.4,84.43,165565.0,68.7264,68.8155,68.37,68.3943,165565.0
2015-11-30 09:40:00,84.44,84.64,84.42,84.52,102625.0,68.4024,68.5644,68.3862,68.4672,102625.0
2015-11-30 09:50:00,84.51,84.7,84.31,84.32,107519.0,68.4591,68.613,68.2971,68.3052,107519.0
2015-11-30 10:00:00,84.33,84.6,84.25,84.58,122971.0,68.3133,68.532,68.2485,68.5158,122971.0
2015-11-30 10:10:00,84.57,84.65,84.4,84.45,124236.0,68.5077,68.5725,68.37,68.4105,124236.0
2015-11-30 10:20:00,84.45,84.52,84.4,84.42,66425.0,68.4105,68.4672,68.37,68.3862,66425.0
2015-11-30 10:30:00,84.41,84.56,84.32,84.43,61088.0,68.3781,68.4996,68.3052,68.3943,61088.0
2015-11-30 10:40:00,84.43,84.43,84.24,84.3,80650.0,68.3943,68.3943,68.2404,68.289,80650.0
2015-11-30 10:50:00,84.3,84.34,84.19,84.19,74127.0,68.289,68.3214,68.1999,68.1999,74127.0
2015-11-30 11:00:00,84.19,84.43,84.18,84.4,131503.0,68.1999,68.3943,68.1918,68.37,131503.0
2015-11-30 11:10:00,84.42,84.49,84.33,84.33,76395.0,68.3862,68.4429,68.3133,68.3133,76395.0
2015-11-30 11:20:00,84.33,84.61,84.32,84.33,110471.0,68.3133,68.5401,68.3052,68.3133,110471.0
2015-11-30 11:30:00,84.33,84.45,84.3,84.38,60846.0,68.3133,68.4105,68.289,68.3538,60846.0
2015-11-30 11:40:00,84.39,84.41,84.15,84.15,111222.0,68.3619,68.3781,68.1675,68.1675,111222.0
2015-11-30 11:50:00,84.18,84.18,84.08,84.13,114351.0,68.1918,68.1918,68.1108,68.1513,114351.0
2015-11-30 12:00:00,84.11,84.18,84.06,84.12,73162.0,68.1351,68.1918,68.0946,68.1432,73162.0
2015-11-30 12:10:00,84.12,84.19,84.11,84.14,103242.0,68.1432,68.1999,68.1351,68.1594,103242.0
2015-11-30 12:20:00,84.15,84.3,84.13,84.26,79252.0,68.1675,68.289,68.1513,68.2566,79252.0
2015-11-30 12:30:00,84.27,84.27,84.19,84.23,78799.0,68.2647,68.2647,68.1999,68.2323,78799.0
2015-11-30 12:40:00,84.23,84.23,84.14,84.16,59756.0,68.2323,68.2323,68.1594,68.1756,59756.0
2015-11-30 12:50:00,84.16,84.18,84.07,84.09,118891.0,68.1756,68.1918,68.1027,68.1189,118891.0
2015-11-30 13:00:00,84.09,84.15,84.06,84.07,101524.0,68.1189,68.1675,68.0946,68.1027,101524.0
2015-11-30 13:10:00,84.07,84.15,84.03,84.12,77188.0,68.1027,68.1675,68.0703,68.1432,77188.0
2015-11-30 13:20:00,84.13,84.14,83.99,84.1,117062.0,68.1513,68.1594,68.0379,68.127,117062.0
2015-11-30 13:30:00,84.11,84.15,84.02,84.14,98250.0,68.1351,68.1675,68.0622,68.1594,98250.0
2015-11-30 13:40:00,84.13,84.17,84.07,84.1,112189.0,68.1513,68.1837,68.1027,68.127,112189.0
2015-11-30 13:50:00,84.09,84.13,84.02,84.13,68982.0,68.1189,68.1513,68.0622,68.1513,68982.0
2015-11-30 14:00:00,84.12,84.18,84.1,84.13,71309.0,68.1432,68.1918,68.127,68.1513,71309.0
2015-11-30 14:10:00,84.12,84.12,84.01,84.08,69590.0,68.1432,68.1432,68.0541,68.1108,69590.0
2015-11-30 14:20:00,84.08,84.12,84.03,84.06,73000.0,68.1108,68.1432,68.0703,68.0946,73000.0
2015-11-30 14:30:00,84.05,84.16,83.98,84.13,91712.0,68.0865,68.1756,68.0298,68.1513,91712.0
2015-11-30 14:40:00,84.12,84.13,84.0,84.02,110339.0,68.1432,68.1513,68.046,68.0622,110339.0
2015-11-30 14:50:00,84.03,84.15,84.0,84.13,108906.0,68.0703,68.1675,68.046,68.1513,108906.0
2015-11-30 15:00:00,84.13,84.13,83.99,84.08,209036.0,68.1513,68.1513,68.0379,68.1108,209036.0
2015-11-30 15:10:00,84.08,84.1,83.99,84.06,146841.0,68.1108,68.127,68.0379,68.0946,146841.0
2015-11-30 15:20:00,84.06,84.1,83.99,84.1,221243.0,68.0946,68.127,68.0379,68.127,221243.0
2015-11-30 15:30:00,84.09,84.26,84.08,84.14,130511.0,68.1189,68.2566,68.1108,68.1594,130511.0
2015-11-30 15:40:00,84.14,84.17,83.94,84.06,249152.0,68.1594,68.1837,67.9973,68.0946,249152.0
2015-11-30 15:50:00,84.06,84.1,83.97,83.97,517487.0,68.0946,68.127,68.0217,68.0217,517487.0
2015-12-01 09:30:00,83.95,84.42,83.8,83.95,246271.0,68.0054,68.3862,67.8839,68.0054,246271.0
2015-12-01 09:40:00,83.93,84.07,83.72,83.88,226863.0,67.9892,68.1027,67.8191,67.9487,226863.0
2015-12-01 09:50:00,83.89,84.07,83.82,83.94,284751.0,67.9568,68.1027,67.9001,67.9973,284751.0
2015-12-01 10:00:00,83.94,83.97,83.81,83.85,128841.0,67.9973,68.0217,67.892,67.9244,128841.0
2015-12-01 10:10:00,83.86,83.86,83.17,83.2,360001.0,67.9325,67.9325,67.3736,67.3979,360001.0
2015-12-01 10:20:00,83.18,83.4,83.12,83.37,150346.0,67.3817,67.5599,67.3331,67.5356,150346.0
2015-12-01 10:30:00,83.37,83.56,83.25,83.56,95429.0,67.5356,67.6895,67.4384,67.6895,95429.0
2015-12-01 10:40:00,83.54,83.92,83.49,83.78,130784.0,67.6733,67.9811,67.6328,67.8677,130784.0
2015-12-01 10:50:00,83.8,83.81,83.51,83.77,58512.0,67.8839,67.892,67.649,67.8596,58512.0
2015-12-01 11:00:00,83.78,83.97,83.73,83.9,71329.0,67.8677,68.0217,67.8272,67.9649,71329.0
2015-12-01 11:10:00,83.92,83.96,83.79,83.85,47191.0,67.9811,68.0135,67.8758,67.9244,47191.0
2015-12-01 11:20:00,83.84,83.95,83.74,83.74,56470.0,67.9163,68.0054,67.8353,67.8353,56470.0
2015-12-01 11:30:00,83.75,83.93,83.74,83.85,92929.0,67.8434,67.9892,67.8353,67.9244,92929.0
2015-12-01 11:40:00,83.86,83.93,83.84,83.87,70749.0,67.9325,67.9892,67.9163,67.9406,70749.0
2015-12-01 11:50:00,83.88,83.89,83.76,83.82,67578.0,67.9487,67.9568,67.8515,67.9001,67578.0
2015-12-01 12:00:00,83.8,83.85,83.77,83.8,56493.0,67.8839,67.9244,67.8596,67.8839,56493.0
2015-12-01 12:10:00,83.8,83.89,83.78,83.85,43897.0,67.8839,67.9568,67.8677,67.9244,43897.0
2015-12-01 12:20:00,83.84,84.13,83.84,84.08,86425.0,67.9163,68.1513,67.9163,68.1108,86425.0
2015-12-01 12:30:00,84.07,84.16,84.06,84.13,47971.0,68.1027,68.1756,68.0946,68.1513,47971.0
2015-12-01 12:40:00,84.13,84.28,84.1,84.28,67128.0,68.1513,68.2728,68.127,68.2728,67128.0
2015-12-01 12:50:00,84.28,84.37,84.27,84.35,47732.0,68.2728,68.3457,68.2647,68.3295,47732.0
2015-12-01 13:00:00,84.34,84.37,84.25,84.25,67289.0,68.3214,68.3457,68.2485,68.2485,67289.0
2015-12-01 13:10:00,84.26,84.26,84.1,84.15,66099.0,68.2566,68.2566,68.127,68.1675,66099.0
2015-12-01 13:20:00,84.16,84.22,84.1,84.22,50701.0,68.1756,68.2242,68.127,68.2242,50701.0
2015-12-01 13:30:00,84.22,84.35,84.21,84.33,46592.0,68.2242,68.3295,68.2161,68.3133,46592.0
2015-12-01 13:40:00,84.34,84.35,84.24,84.31,61461.0,68.3214,68.3295,68.2404,68.2971,61461.0
2015-12-01 13:50:00,84.32,84.45,84.3,84.39,67921.0,68.3052,68.4105,68.289,68.3619,67921.0
2015-12-01 14:00:00,84.38,84.5,84.37,84.47,85634.0,68.3538,68.451,68.3457,68.4267,85634.0
2015-12-01 14:10:00,84.46,84.55,84.44,84.54,113163.0,68.4186,68.4915,68.4024,68.4834,113163.0
2015-12-01 14:20:00,84.54,85.0,84.3,84.99,216397.0,68.4834,68.856,68.289,68.8479,216397.0
2015-12-01 14:30:00,84.98,85.0,84.7,84.7,98335.0,68.8398,68.856,68.613,68.613,98335.0
2015-12-01 14:40:00,84.7,84.83,84.68,84.69,81515.0,68.613,68.7183,68.5968,68.6049,81515.0
2015-12-01 14:50:00,84.68,84.74,84.59,84.61,72472.0,68.5968,68.6454,68.5239,68.5401,72472.0
2015-12-01 15:00:00,84.6,84.62,84.5,84.52,156215.0,68.532,68.5482,68.451,68.4672,156215.0
2015-12-01 15:10:00,84.53,84.54,84.42,84.43,123569.0,68.4753,68.4834,68.3862,68.3943,123569.0
2015-12-01 15:20:00,84.44,84.46,84.38,84.4,163154.0,68.4024,68.4186,68.3538,68.37,163154.0
2015-12-01 15:30:00,84.39,84.59,84.38,84.47,182561.0,68.3619,68.5239,68.3538,68.4267,182561.0
2015-12-01 15:40:00,84.48,84.53,84.3,84.31,198767.0,68.4348,68.4753,68.289,68.2971,198767.0
2015-12-01 15:50:00,84.31,84.5,84.3,84.42,316084.0,68.2971,68.451,68.289,68.3862,316084.0
2015-12-02 09:30:00,84.19,84.37,83.72,83.83,150251.0,68.1999,68.3457,67.8191,67.9082,150251.0
2015-12-02 09:40:00,83.85,84.19,83.76,83.83,127450.0,67.9244,68.1999,67.8515,67.9082,127450.0
2015-12-02 09:50:00,83.8,83.87,83.73,83.78,116301.0,67.8839,67.9406,67.8272,67.8677,116301.0
2015-12-02 10:00:00,83.81,83.93,83.75,83.81,116373.0,67.892,67.9892,67.8434,67.892,116373.0
2015-12-02 10:10:00,83.8,84.02,83.73,83.9,140529.0,67.8839,68.0622,67.8272,67.9649,140529.0
2015-12-02 10:20:00,83.91,83.96,83.79,83.86,110078.0,67.973,68.0135,67.8758,67.9325,110078.0
2015-12-02 10:30:00,83.86,84.05,83.84,84.0,99662.0,67.9325,68.0865,67.9163,68.046,99662.0
2015-12-02 10:40:00,84.0,84.06,83.97,84.0,89776.0,68.046,68.0946,68.0217,68.046,89776.0
2015-12-02 10:50:00,84.01,84.11,83.77,83.78,143313.0,68.0541,68.1351,67.8596,67.8677,143313.0
2015-12-02 11:00:00,83.78,83.79,83.66,83.7,65218.0,67.8677,67.8758,67.7705,67.8029,65218.0
2015-12-02 11:10:00,83.69,83.74,83.63,83.71,73224.0,67.7948,67.8353,67.7462,67.811,73224.0
2015-12-02 11:20:00,83.71,83.77,83.66,83.7,117303.0,67.811,67.8596,67.7705,67.8029,117303.0
2015-12-02 11:30:00,83.69,83.75,83.66,83.75,86741.0,67.7948,67.8434,67.7705,67.8434,86741.0
2015-12-02 11:40:00,83.75,83.77,83.32,83.48,118211.0,67.8434,67.8596,67.4951,67.6247,118211.0
2015-12-02 11:50:00,83.46,83.55,83.3,83.4,197326.0,67.6085,67.6814,67.4789,67.5599,197326.0
2015-12-02 12:00:00,83.4,83.51,83.34,83.36,127766.0,67.5599,67.649,67.5113,67.5275,127766.0
2015-12-02 12:10:00,83.37,83.39,83.21,83.21,221320.0,67.5356,67.5518,67.406,67.406,221320.0
2015-12-02 12:20:00,83.2,83.23,83.1,83.2,68459.0,67.3979,67.4222,67.3169,67.3979,68459.0
2015-12-02 12:30:00,83.2,83.32,83.11,83.31,74230.0,67.3979,67.4951,67.325,67.487,74230.0
2015-12-02 12:40:00,83.3,83.44,83.26,83.35,50237.0,67.4789,67.5923,67.4465,67.5194,50237.0
2015-12-02 12:50:00,83.35,83.37,83.24,83.25,64986.0,67.5194,67.5356,67.4303,67.4384,64986.0
2015-12-02 13:00:00,83.23,83.48,83.2,83.43,69624.0,67.4222,67.6247,67.3979,67.5842,69624.0
2015-12-02 13:10:00,83.42,83.43,83.3,83.33,67262.0,67.5761,67.5842,67.4789,67.5032,67262.0
2015-12-02 13:20:00,83.34,83.41,83.32,83.33,74717.0,67.5113,67.568,67.4951,67.5032,74717.0
2015-12-02 13:30:00,83.34,83.4,83.29,83.35,78531.0,67.5113,67.5599,67.4708,67.5194,78531.0
2015-12-02 13:40:00,83.34,83.35,83.19,83.28,70121.0,67.5113,67.5194,67.3898,67.4627,70121.0
2015-12-02 13:50:00,83.27,83.27,82.63,82.73,310635.0,67.4546,67.4546,66.9362,67.0172,310635.0
2015-12-02 14:00:00,82.74,82.89,82.5,82.6,215650.0,67.0253,67.1468,66.8308,66.9119,215650.0
2015-12-02 14:10:00,82.58,82.64,82.14,82.54,551597.0,66.8957,66.9443,66.5392,66.8632,551597.0
2015-12-02 14:20:00,82.53,82.63,82.2,82.23,138707.0,66.8551,66.9362,66.5878,66.6121,138707.0
2015-12-02 14:30:00,82.26,82.3,82.01,82.03,150860.0,66.6364,66.6688,66.4339,66.4501,150860.0
2015-12-02 14:40:00,82.03,82.04,81.68,81.87,249140.0,66.4501,66.4582,66.1666,66.3205,249140.0
2015-12-02 14:50:00,81.86,82.02,81.7,81.73,178460.0,66.3124,66.442,66.1828,66.2071,178460.0
2015-12-02 15:00:00,81.76,82.12,81.73,82.11,146926.0,66.2314,66.523,66.2071,66.5149,146926.0
2015-12-02 15:10:00,82.12,82.2,82.01,82.19,417274.0,66.523,66.5878,66.4339,66.5797,417274.0
2015-12-02 15:20:00,82.19,82.26,82.04,82.09,163053.0,66.5797,66.6364,66.4582,66.4987,163053.0
2015-12-02 15:30:00,82.09,82.19,81.97,82.03,282570.0,66.4987,66.5797,66.4015,66.4501,282570.0
2015-12-02 15:40:00,82.02,82.1,82.0,82.04,394535.0,66.442,66.5068,66.4258,66.4582,394535.0
2015-12-02 15:50:00,82.03,82.12,81.94,82.1,534806.0,66.4501,66.523,66.3772,66.5068,534806.0
2015-12-03 09:30:00,82.14,82.3,81.66,81.95,260001.0,66.5392,66.6688,66.1504,66.3853,260001.0
2015-12-03 09:40:00,81.97,82.08,81.57,81.57,177367.0,66.4015,66.4906,66.0775,66.0775,177367.0
2015-12-03 09:50:00,81.59,81.66,81.03,81.08,265239.0,66.0937,66.1504,65.64,65.6805,265239.0
2015-12-03 10:00:00,81.08,81.09,79.31,80.16,869266.0,65.6805,65.6886,64.2467,64.9353,869266.0
2015-12-03 10:10:00,80.23,80.5,79.93,79.97,340465.0,64.992,65.2107,64.749,64.7814,340465.0
2015-12-03 10:20:00,79.97,79.97,79.09,79.45,411359.0,64.7814,64.7814,64.0685,64.3601,411359.0
2015-12-03 10:30:00,79.46,79.91,79.4,79.81,279586.0,64.3682,64.7328,64.3196,64.6518,279586.0
2015-12-03 10:40:00,79.8,80.09,79.76,80.05,311155.0,64.6437,64.8786,64.6113,64.8462,311155.0
2015-12-03 10:50:00,80.03,80.25,79.96,79.96,318569.0,64.83,65.0082,64.7733,64.7733,318569.0
2015-12-03 11:00:00,79.96,80.23,79.9,80.16,273747.0,64.7733,64.992,64.7247,64.9353,273747.0
2015-12-03 11:10:00,80.15,80.15,79.84,79.92,210299.0,64.9272,64.9272,64.6761,64.7409,210299.0
2015-12-03 11:20:00,79.93,79.94,79.63,79.84,244732.0,64.749,64.7571,64.5059,64.6761,244732.0
2015-12-03 11:30:00,79.84,79.86,79.42,79.42,294123.0,64.6761,64.6923,64.3358,64.3358,294123.0
2015-12-03 11:40:00,79.42,79.59,79.17,79.5,219283.0,64.3358,64.4735,64.1333,64.4006,219283.0
2015-12-03 11:50:00,79.51,79.64,79.41,79.54,125950.0,64.4087,64.514,64.3277,64.433,125950.0
2015-12-03 12:00:00,79.54,79.82,79.54,79.72,262089.0,64.433,64.6599,64.433,64.5788,262089.0
2015-12-03 12:10:00,79.7,79.7,79.48,79.58,132986.0,64.5626,64.5626,64.3844,64.4654,132986.0
2015-12-03 12:20:00,79.58,79.6,79.29,79.42,220315.0,64.4654,64.4816,64.2305,64.3358,220315.0
2015-12-03 12:30:00,79.42,79.58,79.34,79.53,125349.0,64.3358,64.4654,64.271,64.4249,125349.0
2015-12-03 12:40:00,79.53,79.66,79.5,79.61,123456.0,64.4249,64.5302,64.4006,64.4897,123456.0
2015-12-03 12:50:00,79.62,79.89,79.61,79.69,78904.0,64.4978,64.7166,64.4897,64.5545,78904.0
2015-12-03 13:00:00,79.67,79.79,79.56,79.77,85464.0,64.5383,64.6356,64.4492,64.6194,85464.0
2015-12-03 13:10:00,79.76,79.88,79.63,79.64,105803.0,64.6113,64.7085,64.5059,64.514,105803.0
2015-12-03 13:20:00,79.64,79.66,79.52,79.63,107787.0,64.514,64.5302,64.4168,64.5059,107787.0
2015-12-03 13:30:00,79.62,79.64,79.3,79.43,111833.0,64.4978,64.514,64.2386,64.3439,111833.0
2015-12-03 13:40:00,79.43,79.5,79.38,79.4,118705.0,64.3439,64.4006,64.3034,64.3196,118705.0
2015-12-03 13:50:00,79.39,79.45,79.36,79.37,120934.0,64.3115,64.3601,64.2872,64.2953,120934.0
2015-12-03 14:00:00,79.38,79.58,79.37,79.52,195805.0,64.3034,64.4654,64.2953,64.4168,195805.0
2015-12-03 14:10:00,79.53,79.56,79.37,79.45,227476.0,64.4249,64.4492,64.2953,64.3601,227476.0
2015-12-03 14:20:00,79.45,79.45,79.33,79.34,323967.0,64.3601,64.3601,64.2629,64.271,323967.0
2015-12-03 14:30:00,79.34,79.37,78.97,79.23,417232.0,64.271,64.2953,63.9713,64.1819,417232.0
2015-12-03 14:40:00,79.22,79.31,79.15,79.28,180505.0,64.1738,64.2467,64.1171,64.2224,180505.0
2015-12-03 14:50:00,79.28,79.3,79.0,79.08,219063.0,64.2224,64.2386,63.9956,64.0604,219063.0
2015-12-03 15:00:00,79.08,79.25,79.0,79.06,232512.0,64.0604,64.1981,63.9956,64.0442,232512.0
2015-12-03 15:10:00,79.07,79.15,78.97,79.01,289398.0,64.0523,64.1171,63.9713,64.0037,289398.0
2015-12-03 15:20:00,79.01,79.1,78.83,78.91,445047.0,64.0037,64.0766,63.8579,63.9227,445047.0
2015-12-03 15:30:00,78.9,79.17,78.76,79.16,240219.0,63.9146,64.1333,63.8012,64.1252,240219.0
2015-12-03 15:40:00,79.17,79.25,79.08,79.22,313410.0,64.1333,64.1981,64.0604,64.1738,313410.0
2015-12-03 15:50:00,79.22,79.29,79.14,79.25,742019.0,64.1738,64.2305,64.109,64.1981,742019.0
2015-12-04 09:30:00,77.37,78.32,77.03,78.15,888972.0,62.6752,63.4447,62.3998,63.307,888972.0
2015-12-04 09:40:00,78.15,78.23,77.87,77.99,487923.0,63.307,63.3718,63.0802,63.1774,487923.0
2015-12-04 09:50:00,77.99,78.13,77.62,77.83,453457.0,63.1774,63.2908,62.8777,63.0478,453457.0
2015-12-04 10:00:00,77.83,77.97,77.45,77.72,356315.0,63.0478,63.1612,62.74,62.9587,356315.0
2015-12-04 10:10:00,77.73,77.82,77.52,77.78,209053.0,62.9668,63.0397,62.7967,63.0073,209053.0
2015-12-04 10:20:00,77.78,78.01,77.7,77.98,219925.0,63.0073,63.1936,62.9425,63.1693,219925.0
2015-12-04 10:30:00,77.98,78.42,77.85,78.31,558914.0,63.1693,63.5258,63.064,63.4366,558914.0
2015-12-04 10:40:00,78.28,78.35,78.09,78.21,237042.0,63.4123,63.4691,63.2584,63.3556,237042.0
2015-12-04 10:50:00,78.22,78.4,78.13,78.19,196489.0,63.3637,63.5096,63.2908,63.3394,196489.0
2015-12-04 11:00:00,78.19,78.25,77.94,78.02,212772.0,63.3394,63.388,63.1369,63.2017,212772.0
2015-12-04 11:10:00,78.02,78.09,77.94,77.98,163268.0,63.2017,63.2584,63.1369,63.1693,163268.0
2015-12-04 11:20:00,77.98,78.01,77.87,77.88,260681.0,63.1693,63.1936,63.0802,63.0883,260681.0
2015-12-04 11:30:00,77.89,77.92,77.63,77.63,202915.0,63.0964,63.1207,62.8858,62.8858,202915.0
2015-12-04 11:40:00,77.64,77.9,77.55,77.67,166598.0,62.8939,63.1045,62.821,62.9182,166598.0
2015-12-04 11:50:00,77.67,77.75,77.53,77.65,191467.0,62.9182,62.983,62.8048,62.902,191467.0
2015-12-04 12:00:00,77.65,78.02,77.64,78.01,274827.0,62.902,63.2017,62.8939,63.1936,274827.0
2015-12-04 12:10:00,78.0,78.13,77.95,78.05,328154.0,63.1855,63.2908,63.145,63.226,328154.0
2015-12-04 12:20:00,78.05,78.05,77.76,77.78,172301.0,63.226,63.226,62.9911,63.0073,172301.0
2015-12-04 12:30:00,77.79,78.15,77.74,78.13,154680.0,63.0154,63.307,62.9749,63.2908,154680.0
2015-12-04 12:40:00,78.12,78.54,78.12,78.54,136549.0,63.2827,63.623,63.2827,63.623,136549.0
2015-12-04 12:50:00,78.55,78.55,78.23,78.3,160332.0,63.6311,63.6311,63.3718,63.4285,160332.0
2015-12-04 13:00:00,78.3,78.34,78.13,78.23,176890.0,63.4285,63.461,63.2908,63.3718,176890.0
2015-12-04 13:10:00,78.23,78.63,78.2,78.57,149133.0,63.3718,63.6959,63.3475,63.6473,149133.0
2015-12-04 13:20:00,78.56,78.56,78.29,78.32,119871.0,63.6392,63.6392,63.4204,63.4447,119871.0
2015-12-04 13:30:00,78.31,78.35,78.08,78.14,109082.0,63.4366,63.4691,63.2503,63.2989,109082.0
2015-12-04 13:40:00,78.13,78.28,78.04,78.24,203897.0,63.2908,63.4123,63.2179,63.3799,203897.0
2015-12-04 13:50:00,78.23,78.23,78.08,78.11,151913.0,63.3718,63.3718,63.2503,63.2746,151913.0
2015-12-04 14:00:00,78.11,78.33,78.1,78.27,194741.0,63.2746,63.4529,63.2665,63.4042,194741.0
2015-12-04 14:10:00,78.26,78.35,78.19,78.3,129187.0,63.3961,63.4691,63.3394,63.4285,129187.0
2015-12-04 14:20:00,78.3,78.35,78.22,78.3,130893.0,63.4285,63.4691,63.3637,63.4285,130893.0
2015-12-04 14:30:00,78.3,78.38,78.2,78.21,136002.0,63.4285,63.4934,63.3475,63.3556,136002.0
2015-12-04 14:40:00,78.21,78.3,78.2,78.24,133633.0,63.3556,63.4285,63.3475,63.3799,133633.0
2015-12-04 14:50:00,78.24,78.27,78.16,78.2,247668.0,63.3799,63.4042,63.3151,63.3475,247668.0
2015-12-04 15:00:00,78.19,78.26,78.09,78.23,207116.0,63.3394,63.3961,63.2584,63.3718,207116.0
2015-12-04 15:10:00,78.22,78.23,78.07,78.17,218789.0,63.3637,63.3718,63.2422,63.3232,218789.0
2015-12-04 15:20:00,78.17,78.25,77.98,78.12,189493.0,63.3232,63.388,63.1693,63.2827,189493.0
2015-12-04 15:30:00,78.12,78.12,77.96,78.02,610750.0,63.2827,63.2827,63.1531,63.2017,610750.0
2015-12-04 15:40:00,78.01,78.2,77.99,78.14,301122.0,63.1936,63.3475,63.1774,63.2989,301122.0
2015-12-04 15:50:00,78.13,78.37,78.09,78.31,491424.0,63.2908,63.4853,63.2584,63.4366,491424.0
2015-12-07 09:30:00,78.15,78.62,77.98,78.46,452797.0,63.307,63.6878,63.1693,63.5582,452797.0
2015-12-07 09:40:00,78.5,78.51,77.77,78.09,380482.0,63.5906,63.5987,62.9992,63.2584,380482.0
2015-12-07 09:50:00,78.07,78.11,77.33,77.36,318121.0,63.2422,63.2746,62.6428,62.6671,318121.0
2015-12-07 10:00:00,77.36,77.65,77.31,77.57,326793.0,62.6671,62.902,62.6266,62.8372,326793.0
2015-12-07 10:10:00,77.57,77.58,77.25,77.44,312065.0,62.8372,62.8453,62.578,62.7319,312065.0
2015-12-07 10:20:00,77.44,77.45,76.91,76.97,244376.0,62.7319,62.74,62.3025,62.3512,244376.0
2015-12-07 10:30:00,76.97,77.18,76.89,77.03,234013.0,62.3512,62.5213,62.2863,62.3998,234013.0
2015-12-07 10:40:00,77.04,77.1,76.91,77.01,197345.0,62.4079,62.4565,62.3025,62.3836,197345.0
2015-12-07 10:50:00,77.02,77.13,76.73,76.99,218443.0,62.3917,62.4808,62.1567,62.3674,218443.0
2015-12-07 11:00:00,76.99,77.11,76.86,77.08,266972.0,62.3674,62.4646,62.262,62.4403,266972.0
2015-12-07 11:10:00,77.07,77.18,76.86,77.15,168896.0,62.4322,62.5213,62.262,62.497,168896.0
2015-12-07 11:20:00,77.17,77.19,76.93,77.01,227085.0,62.5132,62.5294,62.3188,62.3836,227085.0
2015-12-07 11:30:00,77.03,77.27,76.92,77.12,317356.0,62.3998,62.5942,62.3107,62.4727,317356.0
2015-12-07 11:40:00,77.12,77.24,76.89,76.94,189899.0,62.4727,62.5699,62.2863,62.3269,189899.0
2015-12-07 11:50:00,76.93,77.0,76.74,76.75,254863.0,62.3188,62.3755,62.1648,62.1729,254863.0
2015-12-07 12:00:00,76.75,77.07,76.7,77.01,166465.0,62.1729,62.4322,62.1324,62.3836,166465.0
2015-12-07 12:10:00,77.0,77.29,76.98,77.24,133299.0,62.3755,62.6104,62.3593,62.5699,133299.0
2015-12-07 12:20:00,77.25,77.36,77.23,77.29,263528.0,62.578,62.6671,62.5618,62.6104,263528.0
2015-12-07 12:30:00,77.28,77.28,77.15,77.21,72173.0,62.6023,62.6023,62.497,62.5456,72173.0
2015-12-07 12:40:00,77.22,77.27,77.1,77.2,79349.0,62.5537,62.5942,62.4565,62.5375,79349.0
2015-12-07 12:50:00,77.19,77.53,77.12,77.39,255237.0,62.5294,62.8048,62.4727,62.6914,255237.0
2015-12-07 13:00:00,77.4,77.48,77.28,77.4,286126.0,62.6995,62.7643,62.6023,62.6995,286126.0
2015-12-07 13:10:00,77.39,77.46,77.24,77.37,104371.0,62.6914,62.7481,62.5699,62.6752,104371.0
2015-12-07 13:20:00,77.37,77.42,77.33,77.38,142033.0,62.6752,62.7157,62.6428,62.6833,142033.0
2015-12-07 13:30:00,77.35,77.46,77.3,77.36,168168.0,62.659,62.7481,62.6185,62.6671,168168.0
2015-12-07 13:40:00,77.35,77.39,77.24,77.26,191638.0,62.659,62.6914,62.5699,62.5861,191638.0
2015-12-07 13:50:00,77.27,77.41,77.26,77.41,73335.0,62.5942,62.7076,62.5861,62.7076,73335.0
2015-12-07 14:00:00,77.4,77.53,77.33,77.52,183125.0,62.6995,62.8048,62.6428,62.7967,183125.0
2015-12-07 14:10:00,77.52,77.52,77.32,77.39,99269.0,62.7967,62.7967,62.6347,62.6914,99269.0
2015-12-07 14:20:00,77.39,77.43,77.29,77.29,81402.0,62.6914,62.7238,62.6104,62.6104,81402.0
2015-12-07 14:30:00,77.3,77.4,77.18,77.28,150440.0,62.6185,62.6995,62.5213,62.6023,150440.0
2015-12-07 14:40:00,77.28,77.3,77.06,77.17,150934.0,62.6023,62.6185,62.4241,62.5132,150934.0
2015-12-07 14:50:00,77.17,77.32,77.06,77.18,156736.0,62.5132,62.6347,62.4241,62.5213,156736.0
2015-12-07 15:00:00,77.17,77.35,77.08,77.3,270563.0,62.5132,62.659,62.4403,62.6185,270563.0
2015-12-07 15:10:00,77.31,77.32,77.17,77.3,139238.0,62.6266,62.6347,62.5132,62.6185,139238.0
2015-12-07 15:20:00,77.31,77.38,77.25,77.34,148805.0,62.6266,62.6833,62.578,62.6509,148805.0
2015-12-07 15:30:00,77.33,77.43,77.32,77.37,220224.0,62.6428,62.7238,62.6347,62.6752,220224.0
2015-12-07 15:40:00,77.37,77.37,77.15,77.29,345620.0,62.6752,62.6752,62.497,62.6104,345620.0
2015-12-07 15:50:00,77.28,77.35,77.2,77.28,388843.0,62.6023,62.659,62.5375,62.6023,388843.0
2015-12-08 09:30:00,76.34,76.36,74.78,75.45,437178.0,61.8408,61.857,60.5771,61.1198,437178.0
2015-12-08 09:40:00,75.45,76.13,75.34,75.85,348279.0,61.1198,61.6707,61.0307,61.4439,348279.0
2015-12-08 09:50:00,75.87,76.08,75.71,75.72,272244.0,61.4601,61.6302,61.3305,61.3386,272244.0
2015-12-08 10:00:00,75.71,75.99,75.45,75.78,223329.0,61.3305,61.5573,61.1198,61.3872,223329.0
2015-12-08 10:10:00,75.8,76.06,75.79,75.9,233729.0,61.4034,61.614,61.3953,61.4844,233729.0
2015-12-08 10:20:00,75.89,76.17,75.84,76.12,298824.0,61.4763,61.7031,61.4358,61.6626,298824.0
2015-12-08 10:30:00,76.11,76.48,76.04,76.21,195914.0,61.6545,61.9542,61.5978,61.7355,195914.0
2015-12-08 10:40:00,76.2,76.32,76.01,76.18,155224.0,61.7274,61.8246,61.5735,61.7112,155224.0
2015-12-08 10:50:00,76.16,76.43,76.13,76.41,187252.0,61.695,61.9137,61.6707,61.8975,187252.0
2015-12-08 11:00:00,76.41,76.69,76.4,76.51,264354.0,61.8975,62.1243,61.8894,61.9785,264354.0
2015-12-08 11:10:00,76.51,76.51,76.21,76.21,189035.0,61.9785,61.9785,61.7355,61.7355,189035.0
2015-12-08 11:20:00,76.22,76.26,75.99,76.12,140498.0,61.7436,61.776,61.5573,61.6626,140498.0
2015-12-08 11:30:00,76.12,76.21,75.93,75.95,162921.0,61.6626,61.7355,61.5087,61.5249,162921.0
2015-12-08 11:40:00,75.95,76.24,75.94,76.2,85537.0,61.5249,61.7598,61.5168,61.7274,85537.0
2015-12-08 11:50:00,76.2,76.39,76.13,76.39,83661.0,61.7274,61.8813,61.6707,61.8813,83661.0
2015-12-08 12:00:00,76.38,76.4,76.19,76.36,85478.0,61.8732,61.8894,61.7193,61.857,85478.0
2015-12-08 12:10:00,76.34,76.35,76.08,76.11,176708.0,61.8408,61.8489,61.6302,61.6545,176708.0
2015-12-08 12:20:00,76.11,76.23,75.98,75.98,141165.0,61.6545,61.7517,61.5492,61.5492,141165.0
2015-12-08 12:30:00,75.97,76.02,75.91,75.92,140297.0,61.5411,61.5816,61.4925,61.5006,140297.0
2015-12-08 12:40:00,75.92,76.09,75.81,75.88,160194.0,61.5006,61.6383,61.4115,61.4682,160194.0
2015-12-08 12:50:00,75.89,76.03,75.87,76.01,107704.0,61.4763,61.5897,61.4601,61.5735,107704.0
2015-12-08 13:00:00,76.02,76.16,75.95,76.15,141427.0,61.5816,61.695,61.5249,61.6869,141427.0
2015-12-08 13:10:00,76.15,76.2,76.06,76.15,173151.0,61.6869,61.7274,61.614,61.6869,173151.0
2015-12-08 13:20:00,76.15,76.18,75.96,76.06,122574.0,61.6869,61.7112,61.533,61.614,122574.0
2015-12-08 13:30:00,76.07,76.13,76.02,76.05,90954.0,61.6221,61.6707,61.5816,61.6059,90954.0
2015-12-08 13:40:00,76.05,76.06,75.88,75.9,126649.0,61.6059,61.614,61.4682,61.4844,126649.0
2015-12-08 13:50:00,75.89,75.95,75.86,75.89,85313.0,61.4763,61.5249,61.452,61.4763,85313.0
2015-12-08 14:00:00,75.89,75.98,75.8,75.98,103695.0,61.4763,61.5492,61.4034,61.5492,103695.0
2015-12-08 14:10:00,75.97,75.98,75.85,75.98,200200.0,61.5411,61.5492,61.4439,61.5492,200200.0
2015-12-08 14:20:00,75.97,76.0,75.77,75.95,162750.0,61.5411,61.5654,61.3791,61.5249,162750.0
2015-12-08 14:30:00,75.94,75.94,75.67,75.7,211803.0,61.5168,61.5168,61.2981,61.3224,211803.0
2015-12-08 14:40:00,75.7,75.85,75.58,75.8,130438.0,61.3224,61.4439,61.2252,61.4034,130438.0
2015-12-08 14:50:00,75.8,75.83,75.67,75.73,124246.0,61.4034,61.4277,61.2981,61.3467,124246.0
2015-12-08 15:00:00,75.73,75.74,75.6,75.71,157905.0,61.3467,61.3548,61.2414,61.3305,157905.0
2015-12-08 15:10:00,75.7,75.74,75.53,75.59,147282.0,61.3224,61.3548,61.1847,61.2333,147282.0
2015-12-08 15:20:00,75.59,75.67,75.56,75.58,214846.0,61.2333,61.2981,61.209,61.2252,214846.0
2015-12-08 15:30:00,75.58,75.69,75.54,75.64,244979.0,61.2252,61.3143,61.1928,61.2738,244979.0
2015-12-08 15:40:00,75.64,75.66,75.51,75.65,254300.0,61.2738,61.29,61.1685,61.2819,254300.0
2015-12-08 15:50:00,75.65,75.68,75.58,75.62,424969.0,61.2819,61.3062,61.2252,61.2576,424969.0
2015-12-09 09:30:00,75.03,76.05,74.94,76.03,370941.0,60.7796,61.6059,60.7067,61.5897,370941.0
2015-12-09 09:40:00,76.05,76.64,76.01,76.59,250992.0,61.6059,62.0838,61.5735,62.0433,250992.0
2015-12-09 09:50:00,76.59,76.66,76.28,76.52,265299.0,62.0433,62.1,61.7922,61.9866,265299.0
2015-12-09 10:00:00,76.51,76.82,76.35,76.78,237003.0,61.9785,62.2296,61.8489,62.1972,237003.0
2015-12-09 10:10:00,76.79,77.13,76.79,76.93,334190.0,62.2053,62.4808,62.2053,62.3188,334190.0
2015-12-09 10:20:00,76.92,77.01,76.78,76.87,191277.0,62.3107,62.3836,62.1972,62.2701,191277.0
2015-12-09 10:30:00,76.89,77.61,76.89,77.58,250097.0,62.2863,62.8696,62.2863,62.8453,250097.0
2015-12-09 10:40:00,77.56,77.65,77.38,77.43,196124.0,62.8291,62.902,62.6833,62.7238,196124.0
2015-12-09 10:50:00,77.43,77.6,77.3,77.6,172587.0,62.7238,62.8615,62.6185,62.8615,172587.0
2015-12-09 11:00:00,77.59,77.72,77.5,77.65,177096.0,62.8534,62.9587,62.7805,62.902,177096.0
2015-12-09 11:10:00,77.65,77.8,77.64,77.71,167531.0,62.902,63.0235,62.8939,62.9506,167531.0
2015-12-09 11:20:00,77.7,77.78,77.5,77.57,245542.0,62.9425,63.0073,62.7805,62.8372,245542.0
2015-12-09 11:30:00,77.58,77.69,77.48,77.54,138119.0,62.8453,62.9344,62.7643,62.8129,138119.0
2015-12-09 11:40:00,77.54,77.54,77.35,77.46,311263.0,62.8129,62.8129,62.659,62.7481,311263.0
2015-12-09 11:50:00,77.46,77.52,77.37,77.52,181102.0,62.7481,62.7967,62.6752,62.7967,181102.0
2015-12-09 12:00:00,77.52,77.6,77.23,77.41,185863.0,62.7967,62.8615,62.5618,62.7076,185863.0
2015-12-09 12:10:00,77.4,77.52,77.25,77.26,192336.0,62.6995,62.7967,62.578,62.5861,192336.0
2015-12-09 12:20:00,77.25,77.3,77.03,77.14,165346.0,62.578,62.6185,62.3998,62.4889,165346.0
2015-12-09 12:30:00,77.13,77.14,76.59,76.63,171718.0,62.4808,62.4889,62.0433,62.0757,171718.0
2015-12-09 12:40:00,76.63,76.78,76.5,76.76,192688.0,62.0757,62.1972,61.9704,62.181,192688.0
2015-12-09 12:50:00,76.76,76.85,76.65,76.81,135741.0,62.181,62.2539,62.0919,62.2215,135741.0
2015-12-09 13:00:00,76.82,77.03,76.67,76.87,146721.0,62.2296,62.3998,62.1081,62.2701,146721.0
2015-12-09 13:10:00,76.87,77.18,76.86,77.06,149210.0,62.2701,62.5213,62.262,62.4241,149210.0
2015-12-09 13:20:00,77.06,77.25,77.0,77.04,145639.0,62.4241,62.578,62.3755,62.4079,145639.0
2015-12-09 13:30:00,77.05,77.05,76.81,76.89,137381.0,62.416,62.416,62.2215,62.2863,137381.0
2015-12-09 13:40:00,76.9,76.96,76.76,76.92,173383.0,62.2944,62.3431,62.181,62.3107,173383.0
2015-12-09 13:50:00,76.92,77.08,76.9,76.91,126782.0,62.3107,62.4403,62.2944,62.3025,126782.0
2015-12-09 14:00:00,76.91,76.94,76.77,76.92,184402.0,62.3025,62.3269,62.1891,62.3107,184402.0
2015-12-09 14:10:00,76.92,77.09,76.91,77.0,145121.0,62.3107,62.4484,62.3025,62.3755,145121.0
2015-12-09 14:20:00,77.0,77.02,76.84,76.93,255084.0,62.3755,62.3917,62.2458,62.3188,255084.0
2015-12-09 14:30:00,76.93,77.27,76.9,77.23,210120.0,62.3188,62.5942,62.2944,62.5618,210120.0
2015-12-09 14:40:00,77.22,77.24,76.99,77.04,202513.0,62.5537,62.5699,62.3674,62.4079,202513.0
2015-12-09 14:50:00,77.04,77.06,76.91,77.01,168029.0,62.4079,62.4241,62.3025,62.3836,168029.0
2015-12-09 15:00:00,77.01,77.19,76.99,77.02,168354.0,62.3836,62.5294,62.3674,62.3917,168354.0
2015-12-09 15:10:00,77.01,77.28,76.99,77.18,286953.0,62.3836,62.6023,62.3674,62.5213,286953.0
2015-12-09 15:20:00,77.17,77.63,77.16,77.45,346300.0,62.5132,62.8858,62.5051,62.74,346300.0
2015-12-09 15:30:00,77.45,77.66,77.42,77.43,301873.0,62.74,62.9101,62.7157,62.7238,301873.0
2015-12-09 15:40:00,77.44,77.62,77.44,77.5,411126.0,62.7319,62.8777,62.7319,62.7805,411126.0
2015-12-09 15:50:00,77.5,77.62,77.46,77.54,642535.0,62.7805,62.8777,62.7481,62.8129,642535.0
2015-12-10 09:30:00,77.54,78.12,77.54,77.83,181916.0,62.8129,63.2827,62.8129,63.0478,181916.0
2015-12-10 09:40:00,77.85,78.55,77.83,78.42,192277.0,63.064,63.6311,63.0478,63.5258,192277.0
2015-12-10 09:50:00,78.41,78.62,77.98,78.13,171950.0,63.5177,63.6878,63.1693,63.2908,171950.0
2015-12-10 10:00:00,78.14,78.18,77.76,77.79,153084.0,63.2989,63.3313,62.9911,63.0154,153084.0
2015-12-10 10:10:00,77.78,78.04,77.61,77.93,164964.0,63.0073,63.2179,62.8696,63.1288,164964.0
2015-12-10 10:20:00,77.93,78.15,77.89,77.95,148331.0,63.1288,63.307,63.0964,63.145,148331.0
2015-12-10 10:30:00,77.94,78.01,77.75,77.95,144931.0,63.1369,63.1936,62.983,63.145,144931.0
2015-12-10 10:40:00,77.98,78.08,77.91,77.94,68782.0,63.1693,63.2503,63.1126,63.1369,68782.0
2015-12-10 10:50:00,77.92,77.95,77.72,77.8,93580.0,63.1207,63.145,62.9587,63.0235,93580.0
2015-12-10 11:00:00,77.81,77.85,77.54,77.61,62985.0,63.0316,63.064,62.8129,62.8696,62985.0
2015-12-10 11:10:00,77.61,77.72,77.55,77.65,128824.0,62.8696,62.9587,62.821,62.902,128824.0
2015-12-10 11:20:00,77.64,77.67,77.48,77.58,91269.0,62.8939,62.9182,62.7643,62.8453,91269.0
2015-12-10 11:30:00,77.56,77.72,77.56,77.61,170440.0,62.8291,62.9587,62.8291,62.8696,170440.0
2015-12-10 11:40:00,77.61,77.67,77.48,77.5,132685.0,62.8696,62.9182,62.7643,62.7805,132685.0
2015-12-10 11:50:00,77.5,77.6,77.38,77.58,169512.0,62.7805,62.8615,62.6833,62.8453,169512.0
2015-12-10 12:00:00,77.58,77.78,77.57,77.72,91403.0,62.8453,63.0073,62.8372,62.9587,91403.0
2015-12-10 12:10:00,77.72,77.74,77.52,77.55,113694.0,62.9587,62.9749,62.7967,62.821,113694.0
2015-12-10 12:20:00,77.54,77.63,77.53,77.59,75834.0,62.8129,62.8858,62.8048,62.8534,75834.0
2015-12-10 12:30:00,77.59,77.61,77.43,77.47,111378.0,62.8534,62.8696,62.7238,62.7562,111378.0
2015-12-10 12:40:00,77.47,77.58,77.42,77.57,88116.0,62.7562,62.8453,62.7157,62.8372,88116.0
2015-12-10 12:50:00,77.57,77.69,77.5,77.66,56438.0,62.8372,62.9344,62.7805,62.9101,56438.0
2015-12-10 13:00:00,77.66,77.68,77.45,77.49,106769.0,62.9101,62.9263,62.74,62.7724,106769.0
2015-12-10 13:10:00,77.49,77.5,77.4,77.46,187740.0,62.7724,62.7805,62.6995,62.7481,187740.0
2015-12-10 13:20:00,77.46,77.56,77.45,77.5,128040.0,62.7481,62.8291,62.74,62.7805,128040.0
2015-12-10 13:30:00,77.51,77.55,77.48,77.53,65558.0,62.7886,62.821,62.7643,62.8048,65558.0
2015-12-10 13:40:00,77.52,77.57,77.43,77.56,80129.0,62.7967,62.8372,62.7238,62.8291,80129.0
2015-12-10 13:50:00,77.57,77.58,77.44,77.49,69530.0,62.8372,62.8453,62.7319,62.7724,69530.0
2015-12-10 14:00:00,77.49,77.61,77.46,77.54,140461.0,62.7724,62.8696,62.7481,62.8129,140461.0
2015-12-10 14:10:00,77.55,77.55,77.39,77.51,104032.0,62.821,62.821,62.6914,62.7886,104032.0
2015-12-10 14:20:00,77.52,77.75,77.51,77.75,124408.0,62.7967,62.983,62.7886,62.983,124408.0
2015-12-10 14:30:00,77.75,77.78,77.64,77.67,93721.0,62.983,63.0073,62.8939,62.9182,93721.0
2015-12-10 14:40:00,77.68,77.78,77.66,77.66,78619.0,62.9263,63.0073,62.9101,62.9101,78619.0
2015-12-10 14:50:00,77.67,77.67,77.54,77.59,104153.0,62.9182,62.9182,62.8129,62.8534,104153.0
2015-12-10 15:00:00,77.59,77.69,77.56,77.56,152376.0,62.8534,62.9344,62.8291,62.8291,152376.0
2015-12-10 15:10:00,77.55,77.64,77.48,77.49,267715.0,62.821,62.8939,62.7643,62.7724,267715.0
2015-12-10 15:20:00,77.49,77.62,77.49,77.61,195000.0,62.7724,62.8777,62.7724,62.8696,195000.0
2015-12-10 15:30:00,77.6,77.62,77.55,77.58,260081.0,62.8615,62.8777,62.821,62.8453,260081.0
2015-12-10 15:40:00,77.58,77.65,77.43,77.49,277512.0,62.8453,62.902,62.7238,62.7724,277512.0
2015-12-10 15:50:00,77.49,77.49,77.31,77.45,465660.0,62.7724,62.7724,62.6266,62.74,465660.0
2015-12-11 09:30:00,77.03,77.39,76.67,76.99,257643.0,62.3998,62.6914,62.1081,62.3674,257643.0
2015-12-11 09:40:00,76.97,77.12,76.9,76.9,271149.0,62.3512,62.4727,62.2944,62.2944,271149.0
2015-12-11 09:50:00,76.9,76.92,76.38,76.53,118682.0,62.2944,62.3107,61.8732,61.9947,118682.0
2015-12-11 10:00:00,76.52,76.88,76.4,76.81,103129.0,61.9866,62.2782,61.8894,62.2215,103129.0
2015-12-11 10:10:00,76.82,77.21,76.81,77.2,120769.0,62.2296,62.5456,62.2215,62.5375,120769.0
2015-12-11 10:20:00,77.18,77.95,77.18,77.94,211190.0,62.5213,63.145,62.5213,63.1369,211190.0
2015-12-11 10:30:00,77.95,77.95,77.31,77.33,133401.0,63.145,63.145,62.6266,62.6428,133401.0
2015-12-11 10:40:00,77.35,77.56,77.23,77.37,115952.0,62.659,62.8291,62.5618,62.6752,115952.0
2015-12-11 10:50:00,77.37,77.37,77.02,77.02,53159.0,62.6752,62.6752,62.3917,62.3917,53159.0
2015-12-11 11:00:00,77.05,77.21,76.91,77.1,100426.0,62.416,62.5456,62.3025,62.4565,100426.0
2015-12-11 11:10:00,77.1,77.36,77.06,77.36,113655.0,62.4565,62.6671,62.4241,62.6671,113655.0
2015-12-11 11:20:00,77.35,77.35,77.11,77.14,65658.0,62.659,62.659,62.4646,62.4889,65658.0
2015-12-11 11:30:00,77.14,77.41,77.13,77.38,137435.0,62.4889,62.7076,62.4808,62.6833,137435.0
2015-12-11 11:40:00,77.38,77.46,77.16,77.35,65749.0,62.6833,62.7481,62.5051,62.659,65749.0
2015-12-11 11:50:00,77.35,77.42,77.24,77.32,105210.0,62.659,62.7157,62.5699,62.6347,105210.0
2015-12-11 12:00:00,77.32,77.4,77.18,77.24,111237.0,62.6347,62.6995,62.5213,62.5699,111237.0
2015-12-11 12:10:00,77.24,77.29,76.88,77.0,94967.0,62.5699,62.6104,62.2782,62.3755,94967.0
2015-12-11 12:20:00,77.01,77.15,76.98,77.12,124702.0,62.3836,62.497,62.3593,62.4727,124702.0
2015-12-11 12:30:00,77.12,77.35,77.06,77.15,90427.0,62.4727,62.659,62.4241,62.497,90427.0
2015-12-11 12:40:00,77.15,77.26,77.08,77.17,75231.0,62.497,62.5861,62.4403,62.5132,75231.0
2015-12-11 12:50:00,77.17,77.2,77.03,77.14,78974.0,62.5132,62.5375,62.3998,62.4889,78974.0
2015-12-11 13:00:00,77.15,77.22,77.06,77.15,65883.0,62.497,62.5537,62.4241,62.497,65883.0
2015-12-11 13:10:00,77.15,77.19,77.0,77.04,70646.0,62.497,62.5294,62.3755,62.4079,70646.0
2015-12-11 13:20:00,77.02,77.03,76.87,76.9,91892.0,62.3917,62.3998,62.2701,62.2944,91892.0
2015-12-11 13:30:00,76.9,76.99,76.88,76.97,85293.0,62.2944,62.3674,62.2782,62.3512,85293.0
2015-12-11 13:40:00,76.98,77.21,76.96,77.12,92316.0,62.3593,62.5456,62.3431,62.4727,92316.0
2015-12-11 13:50:00,77.12,77.3,77.11,77.2,84028.0,62.4727,62.6185,62.4646,62.5375,84028.0
2015-12-11 14:00:00,77.2,77.36,77.17,77.21,89588.0,62.5375,62.6671,62.5132,62.5456,89588.0
2015-12-11 14:10:00,77.22,77.46,77.2,77.44,105425.0,62.5537,62.7481,62.5375,62.7319,105425.0
2015-12-11 14:20:00,77.44,77.45,77.13,77.18,88518.0,62.7319,62.74,62.4808,62.5213,88518.0
2015-12-11 14:30:00,77.18,77.34,77.15,77.28,70193.0,62.5213,62.6509,62.497,62.6023,70193.0
2015-12-11 14:40:00,77.28,77.33,77.17,77.31,98955.0,62.6023,62.6428,62.5132,62.6266,98955.0
2015-12-11 14:50:00,77.3,77.34,77.2,77.27,77783.0,62.6185,62.6509,62.5375,62.5942,77783.0
2015-12-11 15:00:00,77.27,77.31,77.11,77.13,148220.0,62.5942,62.6266,62.4646,62.4808,148220.0
2015-12-11 15:10:00,77.13,77.15,77.01,77.07,186129.0,62.4808,62.497,62.3836,62.4322,186129.0
2015-12-11 15:20:00,77.06,77.2,76.89,77.18,181614.0,62.4241,62.5375,62.2863,62.5213,181614.0
2015-12-11 15:30:00,77.17,77.3,77.1,77.17,250116.0,62.5132,62.6185,62.4565,62.5132,250116.0
2015-12-11 15:40:00,77.17,77.42,77.13,77.28,306239.0,62.5132,62.7157,62.4808,62.6023,306239.0
2015-12-11 15:50:00,77.27,77.32,77.11,77.28,382011.0,62.5942,62.6347,62.4646,62.6023,382011.0
2015-12-14 09:30:00,77.5,77.97,77.37,77.76,227629.0,62.7805,63.1612,62.6752,62.9911,227629.0
2015-12-14 09:40:00,77.8,77.84,77.5,77.76,116488.0,63.0235,63.0559,62.7805,62.9911,116488.0
2015-12-14 09:50:00,77.75,77.75,77.33,77.41,148443.0,62.983,62.983,62.6428,62.7076,148443.0
2015-12-14 10:00:00,77.41,77.56,77.25,77.48,171551.0,62.7076,62.8291,62.578,62.7643,171551.0
2015-12-14 10:10:00,77.46,77.9,77.06,77.46,226869.0,62.7481,63.1045,62.4241,62.7481,226869.0
2015-12-14 10:20:00,77.45,77.45,77.03,77.08,126591.0,62.74,62.74,62.3998,62.4403,126591.0
2015-12-14 10:30:00,77.09,77.42,77.0,77.34,140716.0,62.4484,62.7157,62.3755,62.6509,140716.0
2015-12-14 10:40:00,77.35,77.42,77.15,77.25,136612.0,62.659,62.7157,62.497,62.578,136612.0
2015-12-14 10:50:00,77.22,77.26,77.08,77.15,114587.0,62.5537,62.5861,62.4403,62.497,114587.0
2015-12-14 11:00:00,77.16,77.18,76.74,76.81,203275.0,62.5051,62.5213,62.1648,62.2215,203275.0
2015-12-14 11:10:00,76.8,76.99,76.42,76.5,273988.0,62.2134,62.3674,61.9056,61.9704,273988.0
2015-12-14 11:20:00,76.53,76.86,76.52,76.79,136434.0,61.9947,62.262,61.9866,62.2053,136434.0
2015-12-14 11:30:00,76.77,76.88,76.6,76.86,226095.0,62.1891,62.2782,62.0514,62.262,226095.0
2015-12-14 11:40:00,76.86,77.16,76.8,77.02,128282.0,62.262,62.5051,62.2134,62.3917,128282.0
2015-12-14 11:50:00,77.03,77.16,76.92,77.09,106618.0,62.3998,62.5051,62.3107,62.4484,106618.0
2015-12-14 12:00:00,77.09,77.14,76.94,77.1,104301.0,62.4484,62.4889,62.3269,62.4565,104301.0
2015-12-14 12:10:00,77.1,77.15,76.93,77.07,140538.0,62.4565,62.497,62.3188,62.4322,140538.0
2015-12-14 12:20:00,77.09,77.25,77.02,77.14,139897.0,62.4484,62.578,62.3917,62.4889,139897.0
2015-12-14 12:30:00,77.14,77.18,77.01,77.08,159493.0,62.4889,62.5213,62.3836,62.4403,159493.0
2015-12-14 12:40:00,77.08,77.16,76.57,76.57,189352.0,62.4403,62.5051,62.0271,62.0271,189352.0
2015-12-14 12:50:00,76.57,77.04,76.57,77.0,114639.0,62.0271,62.4079,62.0271,62.3755,114639.0
2015-12-14 13:00:00,77.01,77.1,76.92,77.06,87071.0,62.3836,62.4565,62.3107,62.4241,87071.0
2015-12-14 13:10:00,77.05,77.08,76.98,77.0,150575.0,62.416,62.4403,62.3593,62.3755,150575.0
2015-12-14 13:20:00,77.0,77.07,76.98,77.05,77001.0,62.3755,62.4322,62.3593,62.416,77001.0
2015-12-14 13:30:00,77.05,77.15,76.95,76.97,153901.0,62.416,62.497,62.335,62.3512,153901.0
2015-12-14 13:40:00,76.97,77.1,76.91,77.1,82306.0,62.3512,62.4565,62.3025,62.4565,82306.0
2015-12-14 13:50:00,77.07,77.22,77.04,77.2,67888.0,62.4322,62.5537,62.4079,62.5375,67888.0
2015-12-14 14:00:00,77.23,77.24,77.05,77.14,98620.0,62.5618,62.5699,62.416,62.4889,98620.0
2015-12-14 14:10:00,77.13,77.15,77.04,77.07,89687.0,62.4808,62.497,62.4079,62.4322,89687.0
2015-12-14 14:20:00,77.08,77.13,76.99,77.08,87127.0,62.4403,62.4808,62.3674,62.4403,87127.0
2015-12-14 14:30:00,77.07,77.08,76.89,76.92,104529.0,62.4322,62.4403,62.2863,62.3107,104529.0
2015-12-14 14:40:00,76.93,76.96,76.79,76.85,121909.0,62.3188,62.3431,62.2053,62.2539,121909.0
2015-12-14 14:50:00,76.85,77.0,76.82,76.83,162604.0,62.2539,62.3755,62.2296,62.2377,162604.0
2015-12-14 15:00:00,76.81,76.87,76.73,76.78,180933.0,62.2215,62.2701,62.1567,62.1972,180933.0
2015-12-14 15:10:00,76.77,76.8,76.7,76.74,218447.0,62.1891,62.2134,62.1324,62.1648,218447.0
2015-12-14 15:20:00,76.75,76.77,76.54,76.64,212547.0,62.1729,62.1891,62.0028,62.0838,212547.0
2015-12-14 15:30:00,76.63,76.75,76.54,76.68,299473.0,62.0757,62.1729,62.0028,62.1162,299473.0
2015-12-14 15:40:00,76.67,76.74,76.51,76.69,431062.0,62.1081,62.1648,61.9785,62.1243,431062.0
2015-12-14 15:50:00,76.68,76.9,76.66,76.88,473331.0,62.1162,62.2944,62.1,62.2782,473331.0
2015-12-15 09:30:00,77.57,77.74,77.22,77.6,312249.0,62.8372,62.9749,62.5537,62.8615,312249.0
2015-12-15 09:40:00,77.6,77.6,76.89,77.09,596313.0,62.8615,62.8615,62.2863,62.4484,596313.0
2015-12-15 09:50:00,77.09,77.28,77.07,77.16,130601.0,62.4484,62.6023,62.4322,62.5051,130601.0
2015-12-15 10:00:00,77.17,77.26,77.1,77.11,190268.0,62.5132,62.5861,62.4565,62.4646,190268.0
2015-12-15 10:10:00,77.1,77.12,76.81,76.82,203486.0,62.4565,62.4727,62.2215,62.2296,203486.0
2015-12-15 10:20:00,76.81,76.84,76.59,76.74,105748.0,62.2215,62.2458,62.0433,62.1648,105748.0
2015-12-15 10:30:00,76.74,76.76,76.43,76.46,255839.0,62.1648,62.181,61.9137,61.938,255839.0
2015-12-15 10:40:00,76.45,76.68,76.39,76.6,156638.0,61.9299,62.1162,61.8813,62.0514,156638.0
2015-12-15 10:50:00,76.61,76.62,76.5,76.51,152529.0,62.0595,62.0676,61.9704,61.9785,152529.0
2015-12-15 11:00:00,76.5,76.56,76.45,76.47,93821.0,61.9704,62.019,61.9299,61.9461,93821.0
2015-12-15 11:10:00,76.47,76.52,76.4,76.42,222438.0,61.9461,61.9866,61.8894,61.9056,222438.0
2015-12-15 11:20:00,76.42,76.57,76.39,76.4,149170.0,61.9056,62.0271,61.8813,61.8894,149170.0
2015-12-15 11:30:00,76.4,76.48,76.34,76.4,180046.0,61.8894,61.9542,61.8408,61.8894,180046.0
2015-12-15 11:40:00,76.39,76.4,76.16,76.19,120110.0,61.8813,61.8894,61.695,61.7193,120110.0
2015-12-15 11:50:00,76.2,76.31,76.12,76.3,141177.0,61.7274,61.8165,61.6626,61.8084,141177.0
2015-12-15 12:00:00,76.31,76.67,76.26,76.58,109615.0,61.8165,62.1081,61.776,62.0352,109615.0
2015-12-15 12:10:00,76.59,76.71,76.54,76.68,63043.0,62.0433,62.1405,62.0028,62.1162,63043.0
2015-12-15 12:20:00,76.68,76.83,76.66,76.8,95571.0,62.1162,62.2377,62.1,62.2134,95571.0
2015-12-15 12:30:00,76.79,77.03,76.78,76.98,100762.0,62.2053,62.3998,62.1972,62.3593,100762.0
2015-12-15 12:40:00,76.96,77.08,76.88,77.0,98483.0,62.3431,62.4403,62.2782,62.3755,98483.0
2015-12-15 12:50:00,77.01,77.01,76.8,76.81,92072.0,62.3836,62.3836,62.2134,62.2215,92072.0
2015-12-15 13:00:00,76.82,76.86,76.72,76.73,75120.0,62.2296,62.262,62.1486,62.1567,75120.0
2015-12-15 13:10:00,76.74,76.77,76.56,76.6,74789.0,62.1648,62.1891,62.019,62.0514,74789.0
2015-12-15 13:20:00,76.6,76.64,76.35,76.35,78065.0,62.0514,62.0838,61.8489,61.8489,78065.0
2015-12-15 13:30:00,76.35,76.37,76.25,76.36,82945.0,61.8489,61.8651,61.7679,61.857,82945.0
2015-12-15 13:40:00,76.36,76.44,76.24,76.4,64560.0,61.857,61.9218,61.7598,61.8894,64560.0
2015-12-15 13:50:00,76.38,76.42,76.3,76.38,122070.0,61.8732,61.9056,61.8084,61.8732,122070.0
2015-12-15 14:00:00,76.39,76.4,76.27,76.35,136350.0,61.8813,61.8894,61.7841,61.8489,136350.0
2015-12-15 14:10:00,76.36,76.4,76.33,76.38,102226.0,61.857,61.8894,61.8327,61.8732,102226.0
2015-12-15 14:20:00,76.39,76.44,76.35,76.4,154396.0,61.8813,61.9218,61.8489,61.8894,154396.0
2015-12-15 14:30:00,76.4,76.52,76.38,76.45,98287.0,61.8894,61.9866,61.8732,61.9299,98287.0
2015-12-15 14:40:00,76.45,76.49,76.42,76.45,76710.0,61.9299,61.9623,61.9056,61.9299,76710.0
2015-12-15 14:50:00,76.45,76.55,76.42,76.49,133510.0,61.9299,62.0109,61.9056,61.9623,133510.0
2015-12-15 15:00:00,76.49,76.5,76.41,76.45,112946.0,61.9623,61.9704,61.8975,61.9299,112946.0
2015-12-15 15:10:00,76.46,76.46,76.36,76.41,155479.0,61.938,61.938,61.857,61.8975,155479.0
2015-12-15 15:20:00,76.4,76.5,76.34,76.36,179523.0,61.8894,61.9704,61.8408,61.857,179523.0
2015-12-15 15:30:00,76.37,76.5,76.28,76.49,154570.0,61.8651,61.9704,61.7922,61.9623,154570.0
2015-12-15 15:40:00,76.49,76.68,76.47,76.56,273301.0,61.9623,62.1162,61.9461,62.019,273301.0
2015-12-15 15:50:00,76.56,76.56,76.32,76.4,499590.0,62.019,62.019,61.8246,61.8894,499590.0
2015-12-16 09:30:00,77.1,77.44,76.84,77.01,271598.0,62.4565,62.7319,62.2458,62.3836,271598.0
2015-12-16 09:40:00,77.04,77.35,76.97,77.34,138903.0,62.4079,62.659,62.3512,62.6509,138903.0
2015-12-16 09:50:00,77.34,77.69,77.32,77.57,170893.0,62.6509,62.9344,62.6347,62.8372,170893.0
2015-12-16 10:00:00,77.56,77.71,77.39,77.46,146031.0,62.8291,62.9506,62.6914,62.7481,146031.0
2015-12-16 10:10:00,77.45,77.65,77.39,77.63,100880.0,62.74,62.902,62.6914,62.8858,100880.0
2015-12-16 10:20:00,77.63,77.74,77.55,77.55,109539.0,62.8858,62.9749,62.821,62.821,109539.0
2015-12-16 10:30:00,77.55,77.55,77.39,77.51,136122.0,62.821,62.821,62.6914,62.7886,136122.0
2015-12-16 10:40:00,77.5,77.6,77.42,77.56,120498.0,62.7805,62.8615,62.7157,62.8291,120498.0
2015-12-16 10:50:00,77.56,77.67,77.52,77.55,81599.0,62.8291,62.9182,62.7967,62.821,81599.0
2015-12-16 11:00:00,77.55,77.58,77.44,77.49,83494.0,62.821,62.8453,62.7319,62.7724,83494.0
2015-12-16 11:10:00,77.47,77.53,77.4,77.51,78918.0,62.7562,62.8048,62.6995,62.7886,78918.0
2015-12-16 11:20:00,77.51,77.53,77.41,77.45,139167.0,62.7886,62.8048,62.7076,62.74,139167.0
2015-12-16 11:30:00,77.45,77.53,77.39,77.5,111312.0,62.74,62.8048,62.6914,62.7805,111312.0
2015-12-16 11:40:00,77.49,77.51,77.4,77.47,61690.0,62.7724,62.7886,62.6995,62.7562,61690.0
2015-12-16 11:50:00,77.48,77.55,77.46,77.52,69781.0,62.7643,62.821,62.7481,62.7967,69781.0
2015-12-16 12:00:00,77.53,77.75,77.51,77.69,47765.0,62.8048,62.983,62.7886,62.9344,47765.0
2015-12-16 12:10:00,77.68,77.71,77.45,77.47,55163.0,62.9263,62.9506,62.74,62.7562,55163.0
2015-12-16 12:20:00,77.47,77.72,77.47,77.61,69258.0,62.7562,62.9587,62.7562,62.8696,69258.0
2015-12-16 12:30:00,77.62,77.66,77.56,77.64,51594.0,62.8777,62.9101,62.8291,62.8939,51594.0
2015-12-16 12:40:00,77.63,77.7,77.61,77.63,65285.0,62.8858,62.9425,62.8696,62.8858,65285.0
2015-12-16 12:50:00,77.62,77.68,77.58,77.6,89101.0,62.8777,62.9263,62.8453,62.8615,89101.0
2015-12-16 13:00:00,77.61,77.85,77.58,77.83,119345.0,62.8696,63.064,62.8453,63.0478,119345.0
2015-12-16 13:10:00,77.82,77.96,77.78,77.88,84033.0,63.0397,63.1531,63.0073,63.0883,84033.0
2015-12-16 13:20:00,77.88,78.04,77.84,78.04,140104.0,63.0883,63.2179,63.0559,63.2179,140104.0
2015-12-16 13:30:00,78.04,78.11,77.91,77.93,97893.0,63.2179,63.2746,63.1126,63.1288,97893.0
2015-12-16 13:40:00,77.91,78.11,77.89,78.06,82231.0,63.1126,63.2746,63.0964,63.2341,82231.0
2015-12-16 13:50:00,78.07,78.51,78.07,78.44,118602.0,63.2422,63.5987,63.2422,63.542,118602.0
2015-12-16 14:00:00,78.43,78.7,78.01,78.46,150894.0,63.5339,63.7526,63.1936,63.5582,150894.0
2015-12-16 14:10:00,78.49,78.56,78.22,78.37,112768.0,63.5825,63.6392,63.3637,63.4853,112768.0
2015-12-16 14:20:00,78.34,78.5,78.22,78.28,165519.0,63.461,63.5906,63.3637,63.4123,165519.0
2015-12-16 14:30:00,78.27,78.45,78.18,78.3,86135.0,63.4042,63.5501,63.3313,63.4285,86135.0
2015-12-16 14:40:00,78.3,78.65,78.25,78.57,161181.0,63.4285,63.7121,63.388,63.6473,161181.0
2015-12-16 14:50:00,78.56,78.77,78.5,78.74,125344.0,63.6392,63.8093,63.5906,63.785,125344.0
2015-12-16 15:00:00,78.74,78.77,78.49,78.5,187671.0,63.785,63.8093,63.5825,63.5906,187671.0
2015-12-16 15:10:00,78.5,78.59,78.43,78.55,210911.0,63.5906,63.6635,63.5339,63.6311,210911.0
2015-12-16 15:20:00,78.59,78.8,78.54,78.78,150961.0,63.6635,63.8336,63.623,63.8174,150961.0
2015-12-16 15:30:00,78.76,78.92,78.7,78.86,170396.0,63.8012,63.9308,63.7526,63.8822,170396.0
2015-12-16 15:40:00,78.86,79.02,78.85,78.98,186318.0,63.8822,64.0118,63.8741,63.9794,186318.0
2015-12-16 15:50:00,78.98,79.0,78.84,78.91,374460.0,63.9794,63.9956,63.866,63.9227,374460.0
2015-12-17 09:30:00,78.72,79.49,78.25,78.28,188391.0,63.7688,64.3925,63.388,63.4123,188391.0
2015-12-17 09:40:00,78.28,78.69,77.94,78.28,136267.0,63.4123,63.7445,63.1369,63.4123,136267.0
2015-12-17 09:50:00,78.27,78.33,78.09,78.28,100470.0,63.4042,63.4529,63.2584,63.4123,100470.0
2015-12-17 10:00:00,78.27,78.32,78.15,78.2,85994.0,63.4042,63.4447,63.307,63.3475,85994.0
2015-12-17 10:10:00,78.2,78.23,77.5,77.53,131361.0,63.3475,63.3718,62.7805,62.8048,131361.0
2015-12-17 10:20:00,77.56,77.84,77.52,77.75,76838.0,62.8291,63.0559,62.7967,62.983,76838.0
2015-12-17 10:30:00,77.75,77.89,77.74,77.75,106529.0,62.983,63.0964,62.9749,62.983,106529.0
2015-12-17 10:40:00,77.76,77.82,77.71,77.75,137779.0,62.9911,63.0397,62.9506,62.983,137779.0
2015-12-17 10:50:00,77.74,77.86,77.67,77.83,158157.0,62.9749,63.0721,62.9182,63.0478,158157.0
2015-12-17 11:00:00,77.83,78.03,77.75,77.98,84216.0,63.0478,63.2098,62.983,63.1693,84216.0
2015-12-17 11:10:00,77.97,78.0,77.83,77.9,87845.0,63.1612,63.1855,63.0478,63.1045,87845.0
2015-12-17 11:20:00,77.92,77.98,77.76,77.97,122355.0,63.1207,63.1693,62.9911,63.1612,122355.0
2015-12-17 11:30:00,77.96,78.37,77.92,78.35,77736.0,63.1531,63.4853,63.1207,63.4691,77736.0
2015-12-17 11:40:00,78.36,78.48,78.27,78.42,50007.0,63.4772,63.5744,63.4042,63.5258,50007.0
2015-12-17 11:50:00,78.4,78.43,78.13,78.13,54041.0,63.5096,63.5339,63.2908,63.2908,54041.0
2015-12-17 12:00:00,78.13,78.13,77.96,78.0,65268.0,63.2908,63.2908,63.1531,63.1855,65268.0
2015-12-17 12:10:00,78.01,78.14,77.98,78.11,55337.0,63.1936,63.2989,63.1693,63.2746,55337.0
2015-12-17 12:20:00,78.11,78.11,77.98,78.0,36371.0,63.2746,63.2746,63.1693,63.1855,36371.0
2015-12-17 12:30:00,77.99,78.07,77.93,77.99,40883.0,63.1774,63.2422,63.1288,63.1774,40883.0
2015-12-17 12:40:00,77.97,78.01,77.75,77.81,95614.0,63.1612,63.1936,62.983,63.0316,95614.0
2015-12-17 12:50:00,77.83,77.93,77.79,77.93,37729.0,63.0478,63.1288,63.0154,63.1288,37729.0
2015-12-17 13:00:00,77.92,78.11,77.89,78.08,66460.0,63.1207,63.2746,63.0964,63.2503,66460.0
2015-12-17 13:10:00,78.08,78.25,78.03,78.24,90948.0,63.2503,63.388,63.2098,63.3799,90948.0
2015-12-17 13:20:00,78.25,78.33,78.19,78.19,62334.0,63.388,63.4529,63.3394,63.3394,62334.0
2015-12-17 13:30:00,78.17,78.26,78.06,78.26,63344.0,63.3232,63.3961,63.2341,63.3961,63344.0
2015-12-17 13:40:00,78.26,78.34,78.14,78.32,86515.0,63.3961,63.461,63.2989,63.4447,86515.0
2015-12-17 13:50:00,78.31,78.43,78.26,78.37,73712.0,63.4366,63.5339,63.3961,63.4853,73712.0
2015-12-17 14:00:00,78.38,78.45,78.27,78.43,241549.0,63.4934,63.5501,63.4042,63.5339,241549.0
2015-12-17 14:10:00,78.43,78.55,78.4,78.5,182410.0,63.5339,63.6311,63.5096,63.5906,182410.0
2015-12-17 14:20:00,78.49,78.49,78.36,78.39,73477.0,63.5825,63.5825,63.4772,63.5015,73477.0
2015-12-17 14:30:00,78.39,78.42,78.31,78.33,134604.0,63.5015,63.5258,63.4366,63.4529,134604.0
2015-12-17 14:40:00,78.32,78.37,78.25,78.3,154958.0,63.4447,63.4853,63.388,63.4285,154958.0
2015-12-17 14:50:00,78.29,78.35,78.24,78.29,172309.0,63.4204,63.4691,63.3799,63.4204,172309.0
2015-12-17 15:00:00,78.29,78.31,78.15,78.17,246859.0,63.4204,63.4366,63.307,63.3232,246859.0
2015-12-17 15:10:00,78.16,78.31,77.95,78.0,342407.0,63.3151,63.4366,63.145,63.1855,342407.0
2015-12-17 15:20:00,78.02,78.03,77.78,77.79,200369.0,63.2017,63.2098,63.0073,63.0154,200369.0
2015-12-17 15:30:00,77.78,77.91,77.72,77.74,185783.0,63.0073,63.1126,62.9587,62.9749,185783.0
2015-12-17 15:40:00,77.73,77.82,77.59,77.7,205349.0,62.9668,63.0397,62.8534,62.9425,205349.0
2015-12-17 15:50:00,77.69,77.73,77.3,77.33,427017.0,62.9344,62.9668,62.6185,62.6428,427017.0
2015-12-18 09:30:00,76.82,76.83,75.77,75.81,867506.0,62.2296,62.2377,61.3791,61.4115,867506.0
2015-12-18 09:40:00,75.83,75.95,75.54,75.55,136517.0,61.4277,61.5249,61.1928,61.2009,136517.0
2015-12-18 09:50:00,75.54,75.99,75.5,75.74,126295.0,61.1928,61.5573,61.1604,61.3548,126295.0
2015-12-18 10:00:00,75.74,75.93,75.55,75.65,96705.0,61.3548,61.5087,61.2009,61.2819,96705.0
2015-12-18 10:10:00,75.63,75.92,75.46,75.6,184494.0,61.2657,61.5006,61.1279,61.2414,184494.0
2015-12-18 10:20:00,75.58,75.89,75.54,75.6,241175.0,61.2252,61.4763,61.1928,61.2414,241175.0
2015-12-18 10:30:00,75.59,75.85,75.32,75.68,183227.0,61.2333,61.4439,61.0145,61.3062,183227.0
2015-12-18 10:40:00,75.67,75.76,75.53,75.54,99620.0,61.2981,61.371,61.1847,61.1928,99620.0
2015-12-18 10:50:00,75.53,75.85,75.53,75.67,95448.0,61.1847,61.4439,61.1847,61.2981,95448.0
2015-12-18 11:00:00,75.66,75.77,75.61,75.71,115119.0,61.29,61.3791,61.2495,61.3305,115119.0
2015-12-18 11:10:00,75.71,75.91,75.64,75.84,129591.0,61.3305,61.4925,61.2738,61.4358,129591.0
2015-12-18 11:20:00,75.82,75.85,75.57,75.63,80103.0,61.4196,61.4439,61.2171,61.2657,80103.0
2015-12-18 11:30:00,75.65,75.65,75.45,75.59,97254.0,61.2819,61.2819,61.1198,61.2333,97254.0
2015-12-18 11:40:00,75.59,75.68,75.52,75.62,67611.0,61.2333,61.3062,61.1766,61.2576,67611.0
2015-12-18 11:50:00,75.63,75.82,75.61,75.7,61293.0,61.2657,61.4196,61.2495,61.3224,61293.0
2015-12-18 12:00:00,75.69,75.7,75.5,75.61,75450.0,61.3143,61.3224,61.1604,61.2495,75450.0
2015-12-18 12:10:00,75.61,75.73,75.46,75.48,73390.0,61.2495,61.3467,61.1279,61.1441,73390.0
2015-12-18 12:20:00,75.47,75.7,75.43,75.66,197726.0,61.136,61.3224,61.1036,61.29,197726.0
2015-12-18 12:30:00,75.63,75.64,75.45,75.49,84131.0,61.2657,61.2738,61.1198,61.1522,84131.0
2015-12-18 12:40:00,75.5,75.64,75.48,75.55,56709.0,61.1604,61.2738,61.1441,61.2009,56709.0
2015-12-18 12:50:00,75.58,75.67,75.54,75.57,49071.0,61.2252,61.2981,61.1928,61.2171,49071.0
2015-12-18 13:00:00,75.56,75.69,75.53,75.66,68873.0,61.209,61.3143,61.1847,61.29,68873.0
2015-12-18 13:10:00,75.65,75.76,75.62,75.65,58504.0,61.2819,61.371,61.2576,61.2819,58504.0
2015-12-18 13:20:00,75.65,75.84,75.56,75.71,77275.0,61.2819,61.4358,61.209,61.3305,77275.0
2015-12-18 13:30:00,75.73,75.87,75.63,75.65,64089.0,61.3467,61.4601,61.2657,61.2819,64089.0
2015-12-18 13:40:00,75.65,75.82,75.63,75.65,59309.0,61.2819,61.4196,61.2657,61.2819,59309.0
2015-12-18 13:50:00,75.64,75.75,75.59,75.64,169364.0,61.2738,61.3629,61.2333,61.2738,169364.0
2015-12-18 14:00:00,75.62,75.69,75.54,75.65,129947.0,61.2576,61.3143,61.1928,61.2819,129947.0
2015-12-18 14:10:00,75.65,75.68,75.55,75.61,100525.0,61.2819,61.3062,61.2009,61.2495,100525.0
2015-12-18 14:20:00,75.62,75.73,75.6,75.69,86010.0,61.2576,61.3467,61.2414,61.3143,86010.0
2015-12-18 14:30:00,75.68,75.72,75.59,75.66,103797.0,61.3062,61.3386,61.2333,61.29,103797.0
2015-12-18 14:40:00,75.67,75.67,75.38,75.45,147259.0,61.2981,61.2981,61.0631,61.1198,147259.0
2015-12-18 14:50:00,75.45,75.54,75.42,75.5,84157.0,61.1198,61.1928,61.0955,61.1604,84157.0
2015-12-18 15:00:00,75.49,75.55,75.46,75.54,104820.0,61.1522,61.2009,61.1279,61.1928,104820.0
2015-12-18 15:10:00,75.54,75.54,75.28,75.4,165777.0,61.1928,61.1928,60.9821,61.0793,165777.0
2015-12-18 15:20:00,75.41,75.55,75.3,75.51,145987.0,61.0874,61.2009,60.9983,61.1685,145987.0
2015-12-18 15:30:00,75.51,75.59,75.45,75.47,148315.0,61.1685,61.2333,61.1198,61.136,148315.0
2015-12-18 15:40:00,75.48,75.74,75.47,75.58,235562.0,61.1441,61.3548,61.136,61.2252,235562.0
2015-12-18 15:50:00,75.58,75.63,75.3,75.36,637359.0,61.2252,61.2657,60.9983,61.0469,637359.0
2015-12-21 09:30:00,75.99,76.43,75.58,75.65,173189.0,61.5573,61.9137,61.2252,61.2819,173189.0
2015-12-21 09:40:00,75.6,75.68,75.32,75.65,116438.0,61.2414,61.3062,61.0145,61.2819,116438.0
2015-12-21 09:50:00,75.62,75.73,75.42,75.71,122678.0,61.2576,61.3467,61.0955,61.3305,122678.0
2015-12-21 10:00:00,75.72,76.09,75.7,76.04,129928.0,61.3386,61.6383,61.3224,61.5978,129928.0
2015-12-21 10:10:00,76.04,76.16,75.95,76.0,76727.0,61.5978,61.695,61.5249,61.5654,76727.0
2015-12-21 10:20:00,76.0,76.0,75.71,75.75,88684.0,61.5654,61.5654,61.3305,61.3629,88684.0
2015-12-21 10:30:00,75.77,75.95,75.74,75.84,102376.0,61.3791,61.5249,61.3548,61.4358,102376.0
2015-12-21 10:40:00,75.86,75.98,75.67,75.67,68969.0,61.452,61.5492,61.2981,61.2981,68969.0
2015-12-21 10:50:00,75.66,75.71,75.42,75.56,75095.0,61.29,61.3305,61.0955,61.209,75095.0
2015-12-21 11:00:00,75.54,75.64,75.52,75.54,84408.0,61.1928,61.2738,61.1766,61.1928,84408.0
2015-12-21 11:10:00,75.54,75.61,75.45,75.52,73332.0,61.1928,61.2495,61.1198,61.1766,73332.0
2015-12-21 11:20:00,75.51,75.64,75.41,75.54,85130.0,61.1685,61.2738,61.0874,61.1928,85130.0
2015-12-21 11:30:00,75.52,75.53,75.31,75.35,88418.0,61.1766,61.1847,61.0064,61.0388,88418.0
2015-12-21 11:40:00,75.34,75.45,75.26,75.26,68083.0,61.0307,61.1198,60.9659,60.9659,68083.0
2015-12-21 11:50:00,75.28,75.58,75.26,75.55,87393.0,60.9821,61.2252,60.9659,61.2009,87393.0
2015-12-21 12:00:00,75.55,75.6,75.44,75.46,76751.0,61.2009,61.2414,61.1117,61.1279,76751.0
2015-12-21 12:10:00,75.46,75.58,75.37,75.44,55426.0,61.1279,61.2252,61.055,61.1117,55426.0
2015-12-21 12:20:00,75.44,75.53,75.35,75.36,51781.0,61.1117,61.1847,61.0388,61.0469,51781.0
2015-12-21 12:30:00,75.35,75.44,75.34,75.36,52760.0,61.0388,61.1117,61.0307,61.0469,52760.0
2015-12-21 12:40:00,75.37,75.45,75.34,75.37,44310.0,61.055,61.1198,61.0307,61.055,44310.0
2015-12-21 12:50:00,75.36,75.45,75.34,75.36,46431.0,61.0469,61.1198,61.0307,61.0469,46431.0
2015-12-21 13:00:00,75.35,75.42,75.34,75.39,52493.0,61.0388,61.0955,61.0307,61.0712,52493.0
2015-12-21 13:10:00,75.37,75.49,75.37,75.41,33460.0,61.055,61.1522,61.055,61.0874,33460.0
2015-12-21 13:20:00,75.4,75.51,75.4,75.51,45133.0,61.0793,61.1685,61.0793,61.1685,45133.0
2015-12-21 13:30:00,75.5,75.62,75.48,75.54,45626.0,61.1604,61.2576,61.1441,61.1928,45626.0
2015-12-21 13:40:00,75.53,75.53,75.36,75.41,146891.0,61.1847,61.1847,61.0469,61.0874,146891.0
2015-12-21 13:50:00,75.41,75.42,75.29,75.31,94768.0,61.0874,61.0955,60.9902,61.0064,94768.0
2015-12-21 14:00:00,75.32,75.37,75.32,75.37,63199.0,61.0145,61.055,61.0145,61.055,63199.0
2015-12-21 14:10:00,75.37,75.4,75.23,75.29,76481.0,61.055,61.0793,60.9416,60.9902,76481.0
2015-12-21 14:20:00,75.3,75.32,75.22,75.25,177922.0,60.9983,61.0145,60.9335,60.9578,177922.0
2015-12-21 14:30:00,75.24,75.43,75.2,75.39,86349.0,60.9497,61.1036,60.9173,61.0712,86349.0
2015-12-21 14:40:00,75.39,75.39,75.24,75.35,78923.0,61.0712,61.0712,60.9497,61.0388,78923.0
2015-12-21 14:50:00,75.38,75.44,75.32,75.37,81000.0,61.0631,61.1117,61.0145,61.055,81000.0
2015-12-21 15:00:00,75.37,75.43,75.22,75.23,74058.0,61.055,61.1036,60.9335,60.9416,74058.0
2015-12-21 15:10:00,75.22,75.24,75.09,75.19,123468.0,60.9335,60.9497,60.8282,60.9092,123468.0
2015-12-21 15:20:00,75.19,75.25,75.05,75.16,162578.0,60.9092,60.9578,60.7958,60.8849,162578.0
2015-12-21 15:30:00,75.15,75.18,75.02,75.11,204204.0,60.8768,60.9011,60.7715,60.8444,204204.0
2015-12-21 15:40:00,75.12,75.23,75.05,75.19,230872.0,60.8525,60.9416,60.7958,60.9092,230872.0
2015-12-21 15:50:00,75.19,75.49,75.18,75.46,348830.0,60.9092,61.1522,60.9011,61.1279,348830.0
2015-12-22 09:30:00,76.06,76.74,75.87,76.36,249167.0,61.614,62.1648,61.4601,61.857,249167.0
2015-12-22 09:40:00,76.36,76.65,76.22,76.57,156824.0,61.857,62.0919,61.7436,62.0271,156824.0
2015-12-22 09:50:00,76.56,76.58,76.28,76.39,177726.0,62.019,62.0352,61.7922,61.8813,177726.0
2015-12-22 10:00:00,76.37,76.47,76.23,76.34,150955.0,61.8651,61.9461,61.7517,61.8408,150955.0
2015-12-22 10:10:00,76.38,76.5,76.25,76.48,93971.0,61.8732,61.9704,61.7679,61.9542,93971.0
2015-12-22 10:20:00,76.47,76.82,76.46,76.76,100003.0,61.9461,62.2296,61.938,62.181,100003.0
2015-12-22 10:30:00,76.75,76.9,76.65,76.81,75155.0,62.1729,62.2944,62.0919,62.2215,75155.0
2015-12-22 10:40:00,76.8,76.96,76.79,76.88,66466.0,62.2134,62.3431,62.2053,62.2782,66466.0
2015-12-22 10:50:00,76.89,77.07,76.89,77.07,111992.0,62.2863,62.4322,62.2863,62.4322,111992.0
2015-12-22 11:00:00,77.06,77.13,76.93,77.04,92731.0,62.4241,62.4808,62.3188,62.4079,92731.0
2015-12-22 11:10:00,77.04,77.15,76.95,76.97,88584.0,62.4079,62.497,62.335,62.3512,88584.0
2015-12-22 11:20:00,76.97,77.0,76.79,76.85,86962.0,62.3512,62.3755,62.2053,62.2539,86962.0
2015-12-22 11:30:00,76.85,77.06,76.85,77.02,122433.0,62.2539,62.4241,62.2539,62.3917,122433.0
2015-12-22 11:40:00,77.03,77.18,77.0,77.12,132841.0,62.3998,62.5213,62.3755,62.4727,132841.0
2015-12-22 11:50:00,77.13,77.27,77.05,77.18,157778.0,62.4808,62.5942,62.416,62.5213,157778.0
2015-12-22 12:00:00,77.19,77.23,77.01,77.16,96396.0,62.5294,62.5618,62.3836,62.5051,96396.0
2015-12-22 12:10:00,77.15,77.33,77.09,77.26,53430.0,62.497,62.6428,62.4484,62.5861,53430.0
2015-12-22 12:20:00,77.25,77.29,77.16,77.24,105217.0,62.578,62.6104,62.5051,62.5699,105217.0
2015-12-22 12:30:00,77.23,77.29,76.55,77.12,216643.0,62.5618,62.6104,62.0109,62.4727,216643.0
2015-12-22 12:40:00,77.13,77.19,77.07,77.12,59444.0,62.4808,62.5294,62.4322,62.4727,59444.0
2015-12-22 12:50:00,77.1,77.31,77.1,77.28,81453.0,62.4565,62.6266,62.4565,62.6023,81453.0
2015-12-22 13:00:00,77.27,77.31,77.19,77.19,59456.0,62.5942,62.6266,62.5294,62.5294,59456.0
2015-12-22 13:10:00,77.19,77.27,77.19,77.27,82524.0,62.5294,62.5942,62.5294,62.5942,82524.0
2015-12-22 13:20:00,77.26,77.39,77.25,77.3,83193.0,62.5861,62.6914,62.578,62.6185,83193.0
2015-12-22 13:30:00,77.29,77.32,77.16,77.22,93758.0,62.6104,62.6347,62.5051,62.5537,93758.0
2015-12-22 13:40:00,77.22,77.46,77.22,77.46,64577.0,62.5537,62.7481,62.5537,62.7481,64577.0
2015-12-22 13:50:00,77.46,77.59,77.44,77.58,94318.0,62.7481,62.8534,62.7319,62.8453,94318.0
2015-12-22 14:00:00,77.58,77.59,77.36,77.39,103922.0,62.8453,62.8534,62.6671,62.6914,103922.0
2015-12-22 14:10:00,77.4,77.43,77.36,77.38,74618.0,62.6995,62.7238,62.6671,62.6833,74618.0
2015-12-22 14:20:00,77.4,77.42,77.33,77.33,108211.0,62.6995,62.7157,62.6428,62.6428,108211.0
2015-12-22 14:30:00,77.33,77.39,77.17,77.18,135497.0,62.6428,62.6914,62.5132,62.5213,135497.0
2015-12-22 14:40:00,77.17,77.19,77.07,77.09,121222.0,62.5132,62.5294,62.4322,62.4484,121222.0
2015-12-22 14:50:00,77.09,77.16,76.92,76.99,110005.0,62.4484,62.5051,62.3107,62.3674,110005.0
2015-12-22 15:00:00,76.99,77.23,76.98,77.17,119909.0,62.3674,62.5618,62.3593,62.5132,119909.0
2015-12-22 15:10:00,77.17,77.21,77.07,77.07,184766.0,62.5132,62.5456,62.4322,62.4322,184766.0
2015-12-22 15:20:00,77.07,77.14,77.04,77.04,154072.0,62.4322,62.4889,62.4079,62.4079,154072.0
2015-12-22 15:30:00,77.04,77.07,76.9,76.97,163799.0,62.4079,62.4322,62.2944,62.3512,163799.0
2015-12-22 15:40:00,76.97,77.0,76.73,76.79,237241.0,62.3512,62.3755,62.1567,62.2053,237241.0
2015-12-22 15:50:00,76.8,77.11,76.79,77.1,428397.0,62.2134,62.4646,62.2053,62.4565,428397.0
2015-12-23 09:30:00,77.84,78.26,77.57,78.16,273760.0,63.0559,63.3961,62.8372,63.3151,273760.0
2015-12-23 09:40:00,78.15,78.39,77.86,78.34,119907.0,63.307,63.5015,63.0721,63.461,119907.0
2015-12-23 09:50:00,78.33,78.36,78.18,78.25,89215.0,63.4529,63.4772,63.3313,63.388,89215.0
2015-12-23 10:00:00,78.26,78.38,78.03,78.06,106589.0,63.3961,63.4934,63.2098,63.2341,106589.0
2015-12-23 10:10:00,78.08,78.38,78.06,78.33,96586.0,63.2503,63.4934,63.2341,63.4529,96586.0
2015-12-23 10:20:00,78.32,78.45,78.29,78.34,94910.0,63.4447,63.5501,63.4204,63.461,94910.0
2015-12-23 10:30:00,78.37,78.49,78.34,78.47,100772.0,63.4853,63.5825,63.461,63.5663,100772.0
2015-12-23 10:40:00,78.46,78.63,78.46,78.62,83195.0,63.5582,63.6959,63.5582,63.6878,83195.0
2015-12-23 10:50:00,78.63,78.74,78.58,78.6,116175.0,63.6959,63.785,63.6554,63.6716,116175.0
2015-12-23 11:00:00,78.61,78.62,78.42,78.51,76274.0,63.6797,63.6878,63.5258,63.5987,76274.0
2015-12-23 11:10:00,78.53,78.75,78.51,78.72,122126.0,63.6149,63.7931,63.5987,63.7688,122126.0
2015-12-23 11:20:00,78.72,78.76,78.63,78.73,80005.0,63.7688,63.8012,63.6959,63.7769,80005.0
2015-12-23 11:30:00,78.74,78.8,78.68,78.73,124001.0,63.785,63.8336,63.7364,63.7769,124001.0
2015-12-23 11:40:00,78.73,78.82,78.66,78.76,65694.0,63.7769,63.8498,63.7202,63.8012,65694.0
2015-12-23 11:50:00,78.75,78.79,78.66,78.76,75666.0,63.7931,63.8255,63.7202,63.8012,75666.0
2015-12-23 12:00:00,78.79,78.93,78.76,78.88,156875.0,63.8255,63.9389,63.8012,63.8984,156875.0
2015-12-23 12:10:00,78.89,79.03,78.89,78.97,95804.0,63.9065,64.0199,63.9065,63.9713,95804.0
2015-12-23 12:20:00,78.97,79.13,78.96,79.01,94032.0,63.9713,64.1009,63.9632,64.0037,94032.0
2015-12-23 12:30:00,79.01,79.07,78.88,78.88,110655.0,64.0037,64.0523,63.8984,63.8984,110655.0
2015-12-23 12:40:00,78.89,78.9,78.67,78.72,116255.0,63.9065,63.9146,63.7283,63.7688,116255.0
2015-12-23 12:50:00,78.72,78.92,78.68,78.74,115737.0,63.7688,63.9308,63.7364,63.785,115737.0
2015-12-23 13:00:00,78.75,78.78,78.61,78.64,68575.0,63.7931,63.8174,63.6797,63.704,68575.0
2015-12-23 13:10:00,78.62,78.76,78.59,78.74,126611.0,63.6878,63.8012,63.6635,63.785,126611.0
2015-12-23 13:20:00,78.75,78.76,78.5,78.51,135058.0,63.7931,63.8012,63.5906,63.5987,135058.0
2015-12-23 13:30:00,78.53,78.67,78.46,78.6,123222.0,63.6149,63.7283,63.5582,63.6716,123222.0
2015-12-23 13:40:00,78.59,78.66,78.52,78.61,141588.0,63.6635,63.7202,63.6068,63.6797,141588.0
2015-12-23 13:50:00,78.61,78.69,78.5,78.64,200795.0,63.6797,63.7445,63.5906,63.704,200795.0
2015-12-23 14:00:00,78.64,78.77,78.64,78.75,140269.0,63.704,63.8093,63.704,63.7931,140269.0
2015-12-23 14:10:00,78.74,78.83,78.7,78.73,136792.0,63.785,63.8579,63.7526,63.7769,136792.0
2015-12-23 14:20:00,78.74,78.75,78.62,78.66,91274.0,63.785,63.7931,63.6878,63.7202,91274.0
2015-12-23 14:30:00,78.65,78.81,78.65,78.76,94201.0,63.7121,63.8417,63.7121,63.8012,94201.0
2015-12-23 14:40:00,78.75,78.8,78.7,78.78,105333.0,63.7931,63.8336,63.7526,63.8174,105333.0
2015-12-23 14:50:00,78.78,78.79,78.68,78.72,233457.0,63.8174,63.8255,63.7364,63.7688,233457.0
2015-12-23 15:00:00,78.72,78.81,78.69,78.77,150917.0,63.7688,63.8417,63.7445,63.8093,150917.0
2015-12-23 15:10:00,78.79,78.87,78.76,78.86,173968.0,63.8255,63.8903,63.8012,63.8822,173968.0
2015-12-23 15:20:00,78.86,78.9,78.73,78.77,228943.0,63.8822,63.9146,63.7769,63.8093,228943.0
2015-12-23 15:30:00,78.77,78.8,78.67,78.72,291594.0,63.8093,63.8336,63.7283,63.7688,291594.0
2015-12-23 15:40:00,78.71,78.79,78.69,78.75,215316.0,63.7607,63.8255,63.7445,63.7931,215316.0
2015-12-23 15:50:00,78.75,78.83,78.72,78.77,268722.0,63.7931,63.8579,63.7688,63.8093,268722.0
2015-12-24 09:30:00,78.79,79.1,78.6,78.9,118922.0,63.8255,64.0766,63.6716,63.9146,118922.0
2015-12-24 09:40:00,78.9,78.91,78.74,78.84,80671.0,63.9146,63.9227,63.785,63.866,80671.0
2015-12-24 09:50:00,78.85,78.85,78.7,78.82,100702.0,63.8741,63.8741,63.7526,63.8498,100702.0
2015-12-24 10:00:00,78.8,78.81,78.5,78.54,67053.0,63.8336,63.8417,63.5906,63.623,67053.0
2015-12-24 10:10:00,78.55,78.75,78.54,78.75,125108.0,63.6311,63.7931,63.623,63.7931,125108.0
2015-12-24 10:20:00,78.74,78.79,78.65,78.78,47326.0,63.785,63.8255,63.7121,63.8174,47326.0
2015-12-24 10:30:00,78.77,78.83,78.72,78.75,50299.0,63.8093,63.8579,63.7688,63.7931,50299.0
2015-12-24 10:40:00,78.75,78.78,78.7,78.77,85991.0,63.7931,63.8174,63.7526,63.8093,85991.0
2015-12-24 10:50:00,78.77,78.94,78.77,78.88,105624.0,63.8093,63.947,63.8093,63.8984,105624.0
2015-12-24 11:00:00,78.88,78.95,78.85,78.87,102903.0,63.8984,63.9551,63.8741,63.8903,102903.0
2015-12-24 11:10:00,78.88,78.96,78.86,78.96,92408.0,63.8984,63.9632,63.8822,63.9632,92408.0
2015-12-24 11:20:00,78.96,79.0,78.94,78.99,77713.0,63.9632,63.9956,63.947,63.9875,77713.0
2015-12-24 11:30:00,78.98,78.99,78.95,78.98,74067.0,63.9794,63.9875,63.9551,63.9794,74067.0
2015-12-24 11:40:00,78.97,79.0,78.86,78.87,109686.0,63.9713,63.9956,63.8822,63.8903,109686.0
2015-12-24 11:50:00,78.86,78.91,78.83,78.85,146734.0,63.8822,63.9227,63.8579,63.8741,146734.0
2015-12-24 12:00:00,78.86,78.94,78.81,78.92,108352.0,63.8822,63.947,63.8417,63.9308,108352.0
2015-12-24 12:10:00,78.92,78.93,78.77,78.81,70934.0,63.9308,63.9389,63.8093,63.8417,70934.0
2015-12-24 12:20:00,78.81,78.9,78.79,78.86,45800.0,63.8417,63.9146,63.8255,63.8822,45800.0
2015-12-24 12:30:00,78.86,78.94,78.83,78.85,95796.0,63.8822,63.947,63.8579,63.8741,95796.0
2015-12-24 12:40:00,78.86,78.97,78.82,78.83,95456.0,63.8822,63.9713,63.8498,63.8579,95456.0
2015-12-24 12:50:00,78.83,78.91,78.77,78.8,225867.0,63.8579,63.9227,63.8093,63.8336,225867.0
2015-12-28 09:30:00,78.49,78.55,78.06,78.5,126841.0,63.5825,63.6311,63.2341,63.5906,126841.0
2015-12-28 09:40:00,78.49,78.6,78.4,78.48,98381.0,63.5825,63.6716,63.5096,63.5744,98381.0
2015-12-28 09:50:00,78.46,78.65,78.42,78.64,69758.0,63.5582,63.7121,63.5258,63.704,69758.0
2015-12-28 10:00:00,78.64,78.64,78.29,78.4,84541.0,63.704,63.704,63.4204,63.5096,84541.0
2015-12-28 10:10:00,78.4,78.41,78.21,78.33,77666.0,63.5096,63.5177,63.3556,63.4529,77666.0
2015-12-28 10:20:00,78.3,78.46,78.29,78.44,39311.0,63.4285,63.5582,63.4204,63.542,39311.0
2015-12-28 10:30:00,78.43,78.5,78.39,78.4,120714.0,63.5339,63.5906,63.5015,63.5096,120714.0
2015-12-28 10:40:00,78.4,78.42,78.0,78.0,57351.0,63.5096,63.5258,63.1855,63.1855,57351.0
2015-12-28 10:50:00,78.01,78.22,77.96,78.12,45177.0,63.1936,63.3637,63.1531,63.2827,45177.0
2015-12-28 11:00:00,78.11,78.19,78.04,78.08,65742.0,63.2746,63.3394,63.2179,63.2503,65742.0
2015-12-28 11:10:00,78.08,78.11,77.99,78.02,54219.0,63.2503,63.2746,63.1774,63.2017,54219.0
2015-12-28 11:20:00,78.03,78.12,77.94,78.06,74293.0,63.2098,63.2827,63.1369,63.2341,74293.0
2015-12-28 11:30:00,78.06,78.15,78.05,78.11,59312.0,63.2341,63.307,63.226,63.2746,59312.0
2015-12-28 11:40:00,78.12,78.24,78.09,78.19,50906.0,63.2827,63.3799,63.2584,63.3394,50906.0
2015-12-28 11:50:00,78.2,78.35,78.2,78.27,65383.0,63.3475,63.4691,63.3475,63.4042,65383.0
2015-12-28 12:00:00,78.27,78.44,78.23,78.42,98827.0,63.4042,63.542,63.3718,63.5258,98827.0
2015-12-28 12:10:00,78.42,78.56,78.4,78.45,101975.0,63.5258,63.6392,63.5096,63.5501,101975.0
2015-12-28 12:20:00,78.45,78.56,78.43,78.54,105525.0,63.5501,63.6392,63.5339,63.623,105525.0
2015-12-28 12:30:00,78.53,78.54,78.36,78.45,131950.0,63.6149,63.623,63.4772,63.5501,131950.0
2015-12-28 12:40:00,78.42,78.45,78.37,78.42,133488.0,63.5258,63.5501,63.4853,63.5258,133488.0
2015-12-28 12:50:00,78.43,78.46,78.27,78.34,68075.0,63.5339,63.5582,63.4042,63.461,68075.0
2015-12-28 13:00:00,78.34,78.52,78.33,78.49,57797.0,63.461,63.6068,63.4529,63.5825,57797.0
2015-12-28 13:10:00,78.47,78.6,78.47,78.6,57194.0,63.5663,63.6716,63.5663,63.6716,57194.0
2015-12-28 13:20:00,78.59,78.62,78.46,78.51,62224.0,63.6635,63.6878,63.5582,63.5987,62224.0
2015-12-28 13:30:00,78.52,78.73,78.51,78.64,72640.0,63.6068,63.7769,63.5987,63.704,72640.0
2015-12-28 13:40:00,78.65,78.69,78.58,78.69,45617.0,63.7121,63.7445,63.6554,63.7445,45617.0
2015-12-28 13:50:00,78.69,78.7,78.49,78.49,58939.0,63.7445,63.7526,63.5825,63.5825,58939.0
2015-12-28 14:00:00,78.49,78.49,78.3,78.31,55312.0,63.5825,63.5825,63.4285,63.4366,55312.0
2015-12-28 14:10:00,78.31,78.31,78.09,78.22,68883.0,63.4366,63.4366,63.2584,63.3637,68883.0
2015-12-28 14:20:00,78.23,78.31,78.21,78.25,94126.0,63.3718,63.4366,63.3556,63.388,94126.0
2015-12-28 14:30:00,78.25,78.29,78.07,78.08,140893.0,63.388,63.4204,63.2422,63.2503,140893.0
2015-12-28 14:40:00,78.08,78.18,78.06,78.15,103920.0,63.2503,63.3313,63.2341,63.307,103920.0
2015-12-28 14:50:00,78.15,78.21,78.14,78.21,64437.0,63.307,63.3556,63.2989,63.3556,64437.0
2015-12-28 15:00:00,78.23,78.24,78.13,78.22,91984.0,63.3718,63.3799,63.2908,63.3637,91984.0
2015-12-28 15:10:00,78.21,78.3,78.16,78.17,105480.0,63.3556,63.4285,63.3151,63.3232,105480.0
2015-12-28 15:20:00,78.17,78.26,78.1,78.25,105932.0,63.3232,63.3961,63.2665,63.388,105932.0
2015-12-28 15:30:00,78.25,78.31,78.22,78.27,93905.0,63.388,63.4366,63.3637,63.4042,93905.0
2015-12-28 15:40:00,78.27,78.3,78.23,78.24,138016.0,63.4042,63.4285,63.3718,63.3799,138016.0
2015-12-28 15:50:00,78.24,78.41,78.21,78.35,315084.0,63.3799,63.5177,63.3556,63.4691,315084.0
2015-12-29 09:30:00,78.6,78.98,78.4,78.92,157094.0,63.6716,63.9794,63.5096,63.9308,157094.0
2015-12-29 09:40:00,78.91,78.91,78.44,78.68,95838.0,63.9227,63.9227,63.542,63.7364,95838.0
2015-12-29 09:50:00,78.69,78.7,78.42,78.56,74899.0,63.7445,63.7526,63.5258,63.6392,74899.0
2015-12-29 10:00:00,78.57,78.69,78.55,78.58,83980.0,63.6473,63.7445,63.6311,63.6554,83980.0
2015-12-29 10:10:00,78.58,78.61,78.44,78.51,90776.0,63.6554,63.6797,63.542,63.5987,90776.0
2015-12-29 10:20:00,78.51,78.65,78.38,78.56,65170.0,63.5987,63.7121,63.4934,63.6392,65170.0
2015-12-29 10:30:00,78.58,78.65,78.52,78.58,54534.0,63.6554,63.7121,63.6068,63.6554,54534.0
2015-12-29 10:40:00,78.57,78.57,78.44,78.46,45591.0,63.6473,63.6473,63.542,63.5582,45591.0
2015-12-29 10:50:00,78.47,78.47,78.26,78.29,54094.0,63.5663,63.5663,63.3961,63.4204,54094.0
2015-12-29 11:00:00,78.3,78.4,78.22,78.4,68850.0,63.4285,63.5096,63.3637,63.5096,68850.0
2015-12-29 11:10:00,78.38,78.43,78.34,78.36,43978.0,63.4934,63.5339,63.461,63.4772,43978.0
2015-12-29 11:20:00,78.37,78.39,78.31,78.32,55999.0,63.4853,63.5015,63.4366,63.4447,55999.0
2015-12-29 11:30:00,78.32,78.47,78.31,78.36,54792.0,63.4447,63.5663,63.4366,63.4772,54792.0
2015-12-29 11:40:00,78.36,78.36,78.12,78.12,47720.0,63.4772,63.4772,63.2827,63.2827,47720.0
2015-12-29 11:50:00,78.11,78.53,78.11,78.49,120699.0,63.2746,63.6149,63.2746,63.5825,120699.0
2015-12-29 12:00:00,78.48,78.69,78.48,78.68,58698.0,63.5744,63.7445,63.5744,63.7364,58698.0
2015-12-29 12:10:00,78.67,78.83,78.67,78.82,73635.0,63.7283,63.8579,63.7283,63.8498,73635.0
2015-12-29 12:20:00,78.82,78.94,78.77,78.77,71653.0,63.8498,63.947,63.8093,63.8093,71653.0
2015-12-29 12:30:00,78.79,78.94,78.72,78.86,84974.0,63.8255,63.947,63.7688,63.8822,84974.0
2015-12-29 12:40:00,78.85,78.88,78.75,78.76,51896.0,63.8741,63.8984,63.7931,63.8012,51896.0
2015-12-29 12:50:00,78.76,78.77,78.64,78.7,45857.0,63.8012,63.8093,63.704,63.7526,45857.0
2015-12-29 13:00:00,78.7,78.76,78.52,78.58,51519.0,63.7526,63.8012,63.6068,63.6554,51519.0
2015-12-29 13:10:00,78.59,78.7,78.56,78.64,45267.0,63.6635,63.7526,63.6392,63.704,45267.0
2015-12-29 13:20:00,78.62,78.7,78.58,78.62,45514.0,63.6878,63.7526,63.6554,63.6878,45514.0
2015-12-29 13:30:00,78.62,78.67,78.59,78.61,48321.0,63.6878,63.7283,63.6635,63.6797,48321.0
2015-12-29 13:40:00,78.63,78.76,78.61,78.76,39149.0,63.6959,63.8012,63.6797,63.8012,39149.0
2015-12-29 13:50:00,78.78,78.84,78.73,78.8,36468.0,63.8174,63.866,63.7769,63.8336,36468.0
2015-12-29 14:00:00,78.81,78.89,78.79,78.87,54879.0,63.8417,63.9065,63.8255,63.8903,54879.0
2015-12-29 14:10:00,78.86,78.88,78.67,78.71,36321.0,63.8822,63.8984,63.7283,63.7607,36321.0
2015-12-29 14:20:00,78.7,78.71,78.54,78.6,50971.0,63.7526,63.7607,63.623,63.6716,50971.0
2015-12-29 14:30:00,78.6,78.61,78.44,78.48,56424.0,63.6716,63.6797,63.542,63.5744,56424.0
2015-12-29 14:40:00,78.48,78.56,78.47,78.56,56965.0,63.5744,63.6392,63.5663,63.6392,56965.0
2015-12-29 14:50:00,78.55,78.73,78.53,78.7,69880.0,63.6311,63.7769,63.6149,63.7526,69880.0
2015-12-29 15:00:00,78.71,78.84,78.7,78.82,52156.0,63.7607,63.866,63.7526,63.8498,52156.0
2015-12-29 15:10:00,78.82,78.9,78.75,78.86,71005.0,63.8498,63.9146,63.7931,63.8822,71005.0
2015-12-29 15:20:00,78.85,78.86,78.72,78.77,95430.0,63.8741,63.8822,63.7688,63.8093,95430.0
2015-12-29 15:30:00,78.78,78.86,78.73,78.73,105960.0,63.8174,63.8822,63.7769,63.7769,105960.0
2015-12-29 15:40:00,78.73,78.87,78.71,78.87,138380.0,63.7769,63.8903,63.7607,63.8903,138380.0
2015-12-29 15:50:00,78.86,79.05,78.85,78.97,312076.0,63.8822,64.0361,63.8741,63.9713,312076.0
2015-12-30 09:30:00,78.66,78.68,78.36,78.66,142213.0,63.7202,63.7364,63.4772,63.7202,142213.0
2015-12-30 09:40:00,78.66,78.78,78.62,78.69,122775.0,63.7202,63.8174,63.6878,63.7445,122775.0
2015-12-30 09:50:00,78.68,78.78,78.67,78.74,83454.0,63.7364,63.8174,63.7283,63.785,83454.0
2015-12-30 10:00:00,78.74,78.78,78.6,78.71,139583.0,63.785,63.8174,63.6716,63.7607,139583.0
2015-12-30 10:10:00,78.71,78.77,78.65,78.72,89965.0,63.7607,63.8093,63.7121,63.7688,89965.0
2015-12-30 10:20:00,78.72,78.76,78.54,78.54,108429.0,63.7688,63.8012,63.623,63.623,108429.0
2015-12-30 10:30:00,78.54,78.58,78.47,78.55,78825.0,63.623,63.6554,63.5663,63.6311,78825.0
2015-12-30 10:40:00,78.56,78.67,78.53,78.55,85872.0,63.6392,63.7283,63.6149,63.6311,85872.0
2015-12-30 10:50:00,78.56,78.57,78.48,78.5,68496.0,63.6392,63.6473,63.5744,63.5906,68496.0
2015-12-30 11:00:00,78.5,78.61,78.5,78.56,58662.0,63.5906,63.6797,63.5906,63.6392,58662.0
2015-12-30 11:10:00,78.56,78.61,78.53,78.56,53682.0,63.6392,63.6797,63.6149,63.6392,53682.0
2015-12-30 11:20:00,78.56,78.67,78.54,78.67,73057.0,63.6392,63.7283,63.623,63.7283,73057.0
2015-12-30 11:30:00,78.69,78.69,78.53,78.55,51729.0,63.7445,63.7445,63.6149,63.6311,51729.0
2015-12-30 11:40:00,78.55,78.64,78.54,78.61,48599.0,63.6311,63.704,63.623,63.6797,48599.0
2015-12-30 11:50:00,78.62,78.63,78.51,78.56,55322.0,63.6878,63.6959,63.5987,63.6392,55322.0
2015-12-30 12:00:00,78.56,78.62,78.54,78.61,65128.0,63.6392,63.6878,63.623,63.6797,65128.0
2015-12-30 12:10:00,78.61,78.62,78.53,78.56,40982.0,63.6797,63.6878,63.6149,63.6392,40982.0
2015-12-30 12:20:00,78.57,78.59,78.53,78.56,47578.0,63.6473,63.6635,63.6149,63.6392,47578.0
2015-12-30 12:30:00,78.57,78.62,78.53,78.61,45870.0,63.6473,63.6878,63.6149,63.6797,45870.0
2015-12-30 12:40:00,78.62,78.63,78.54,78.63,45562.0,63.6878,63.6959,63.623,63.6959,45562.0
2015-12-30 12:50:00,78.64,78.69,78.61,78.69,32747.0,63.704,63.7445,63.6797,63.7445,32747.0
2015-12-30 13:00:00,78.69,78.75,78.66,78.74,46750.0,63.7445,63.7931,63.7202,63.785,46750.0
2015-12-30 13:10:00,78.74,78.74,78.71,78.72,52370.0,63.785,63.785,63.7607,63.7688,52370.0
2015-12-30 13:20:00,78.71,78.72,78.62,78.71,65524.0,63.7607,63.7688,63.6878,63.7607,65524.0
2015-12-30 13:30:00,78.71,78.72,78.65,78.66,36168.0,63.7607,63.7688,63.7121,63.7202,36168.0
2015-12-30 13:40:00,78.66,78.68,78.63,78.65,45237.0,63.7202,63.7364,63.6959,63.7121,45237.0
2015-12-30 13:50:00,78.66,78.67,78.58,78.59,51117.0,63.7202,63.7283,63.6554,63.6635,51117.0
2015-12-30 14:00:00,78.6,78.63,78.55,78.56,47884.0,63.6716,63.6959,63.6311,63.6392,47884.0
2015-12-30 14:10:00,78.55,78.66,78.55,78.66,40136.0,63.6311,63.7202,63.6311,63.7202,40136.0
2015-12-30 14:20:00,78.66,78.68,78.57,78.61,50172.0,63.7202,63.7364,63.6473,63.6797,50172.0
2015-12-30 14:30:00,78.61,78.62,78.53,78.6,57288.0,63.6797,63.6878,63.6149,63.6716,57288.0
2015-12-30 14:40:00,78.59,78.63,78.54,78.62,60554.0,63.6635,63.6959,63.623,63.6878,60554.0
2015-12-30 14:50:00,78.62,78.63,78.52,78.56,92993.0,63.6878,63.6959,63.6068,63.6392,92993.0
2015-12-30 15:00:00,78.56,78.56,78.4,78.45,80578.0,63.6392,63.6392,63.5096,63.5501,80578.0
2015-12-30 15:10:00,78.45,78.53,78.41,78.48,68751.0,63.5501,63.6149,63.5177,63.5744,68751.0
2015-12-30 15:20:00,78.48,78.49,78.44,78.48,116120.0,63.5744,63.5825,63.542,63.5744,116120.0
2015-12-30 15:30:00,78.47,78.48,78.16,78.34,168505.0,63.5663,63.5744,63.3151,63.461,168505.0
2015-12-30 15:40:00,78.35,78.56,78.26,78.55,141092.0,63.4691,63.6392,63.3961,63.6311,141092.0
2015-12-30 15:50:00,78.55,78.55,78.42,78.51,298341.0,63.6311,63.6311,63.5258,63.5987,298341.0
2015-12-31 09:30:00,77.73,78.26,77.57,78.26,217875.0,62.9668,63.3961,62.8372,63.3961,217875.0
2015-12-31 09:40:00,78.24,78.3,77.93,78.15,68779.0,63.3799,63.4285,63.1288,63.307,68779.0
2015-12-31 09:50:00,78.15,78.46,78.01,78.46,42819.0,63.307,63.5582,63.1936,63.5582,42819.0
2015-12-31 10:00:00,78.42,78.52,78.36,78.5,89522.0,63.5258,63.6068,63.4772,63.5906,89522.0
2015-12-31 10:10:00,78.5,78.54,78.4,78.41,39684.0,63.5906,63.623,63.5096,63.5177,39684.0
2015-12-31 10:20:00,78.42,78.48,78.35,78.45,77179.0,63.5258,63.5744,63.4691,63.5501,77179.0
2015-12-31 10:30:00,78.46,78.47,78.3,78.39,56944.0,63.5582,63.5663,63.4285,63.5015,56944.0
2015-12-31 10:40:00,78.39,78.39,78.26,78.29,47842.0,63.5015,63.5015,63.3961,63.4204,47842.0
2015-12-31 10:50:00,78.3,78.46,78.29,78.46,66852.0,63.4285,63.5582,63.4204,63.5582,66852.0
2015-12-31 11:00:00,78.43,78.55,78.42,78.46,70933.0,63.5339,63.6311,63.5258,63.5582,70933.0
2015-12-31 11:10:00,78.47,78.59,78.44,78.58,78669.0,63.5663,63.6635,63.542,63.6554,78669.0
2015-12-31 11:20:00,78.58,78.78,78.57,78.73,89476.0,63.6554,63.8174,63.6473,63.7769,89476.0
2015-12-31 11:30:00,78.72,78.78,78.65,78.73,51281.0,63.7688,63.8174,63.7121,63.7769,51281.0
2015-12-31 11:40:00,78.74,78.89,78.68,78.82,72436.0,63.785,63.9065,63.7364,63.8498,72436.0
2015-12-31 11:50:00,78.81,78.97,78.75,78.97,98533.0,63.8417,63.9713,63.7931,63.9713,98533.0
2015-12-31 12:00:00,78.98,79.06,78.88,79.05,48257.0,63.9794,64.0442,63.8984,64.0361,48257.0
2015-12-31 12:10:00,79.07,79.11,79.02,79.09,50889.0,64.0523,64.0847,64.0118,64.0685,50889.0
2015-12-31 12:20:00,79.1,79.15,79.05,79.1,43685.0,64.0766,64.1171,64.0361,64.0766,43685.0
2015-12-31 12:30:00,79.12,79.12,78.87,78.87,32715.0,64.0928,64.0928,63.8903,63.8903,32715.0
2015-12-31 12:40:00,78.87,78.94,78.84,78.9,46086.0,63.8903,63.947,63.866,63.9146,46086.0
2015-12-31 12:50:00,78.9,78.9,78.72,78.74,23344.0,63.9146,63.9146,63.7688,63.785,23344.0
2015-12-31 13:00:00,78.7,78.73,78.53,78.59,34222.0,63.7526,63.7769,63.6149,63.6635,34222.0
2015-12-31 13:10:00,78.56,78.73,78.55,78.71,30538.0,63.6392,63.7769,63.6311,63.7607,30538.0
2015-12-31 13:20:00,78.71,78.79,78.7,78.75,34862.0,63.7607,63.8255,63.7526,63.7931,34862.0
2015-12-31 13:30:00,78.75,78.78,78.71,78.74,31934.0,63.7931,63.8174,63.7607,63.785,31934.0
2015-12-31 13:40:00,78.74,78.79,78.7,78.72,37614.0,63.785,63.8255,63.7526,63.7688,37614.0
2015-12-31 13:50:00,78.72,78.74,78.57,78.59,38368.0,63.7688,63.785,63.6473,63.6635,38368.0
2015-12-31 14:00:00,78.59,78.61,78.45,78.51,49256.0,63.6635,63.6797,63.5501,63.5987,49256.0
2015-12-31 14:10:00,78.51,78.51,78.32,78.35,32941.0,63.5987,63.5987,63.4447,63.4691,32941.0
2015-12-31 14:20:00,78.36,78.36,78.07,78.14,40029.0,63.4772,63.4772,63.2422,63.2989,40029.0
2015-12-31 14:30:00,78.14,78.16,78.04,78.09,43602.0,63.2989,63.3151,63.2179,63.2584,43602.0
2015-12-31 14:40:00,78.1,78.23,78.08,78.19,41940.0,63.2665,63.3718,63.2503,63.3394,41940.0
2015-12-31 14:50:00,78.19,78.24,78.18,78.21,60368.0,63.3394,63.3799,63.3313,63.3556,60368.0
2015-12-31 15:00:00,78.2,78.27,78.16,78.21,119935.0,63.3475,63.4042,63.3151,63.3556,119935.0
2015-12-31 15:10:00,78.2,78.33,78.17,78.3,82224.0,63.3475,63.4529,63.3232,63.4285,82224.0
2015-12-31 15:20:00,78.29,78.29,78.2,78.24,65856.0,63.4204,63.4204,63.3475,63.3799,65856.0
2015-12-31 15:30:00,78.25,78.39,78.23,78.37,100798.0,63.388,63.5015,63.3718,63.4853,100798.0
2015-12-31 15:40:00,78.38,78.39,78.26,78.33,131694.0,63.4934,63.5015,63.3961,63.4529,131694.0
2015-12-31 15:50:00,78.34,78.44,78.18,78.2,340472.0,63.461,63.542,63.3313,63.3475,340472.0
2016-01-04 09:30:00,76.87,77.04,76.37,76.6,338779.0,62.2701,62.4079,61.8651,62.0514,338779.0
2016-01-04 09:40:00,76.57,76.59,76.15,76.42,150965.0,62.0271,62.0433,61.6869,61.9056,150965.0
2016-01-04 09:50:00,76.41,76.62,76.2,76.51,179313.0,61.8975,62.0676,61.7274,61.9785,179313.0
2016-01-04 10:00:00,76.53,76.53,76.13,76.26,171922.0,61.9947,61.9947,61.6707,61.776,171922.0
2016-01-04 10:10:00,76.26,77.08,76.2,77.08,95738.0,61.776,62.4403,61.7274,62.4403,95738.0
2016-01-04 10:20:00,77.08,77.33,76.85,76.85,98898.0,62.4403,62.6428,62.2539,62.2539,98898.0
2016-01-04 10:30:00,76.85,76.9,76.64,76.85,77501.0,62.2539,62.2944,62.0838,62.2539,77501.0
2016-01-04 10:40:00,76.85,77.03,76.73,76.92,128109.0,62.2539,62.3998,62.1567,62.3107,128109.0
2016-01-04 10:50:00,76.88,76.94,76.82,76.93,165645.0,62.2782,62.3269,62.2296,62.3188,165645.0
2016-01-04 11:00:00,76.92,76.97,76.79,76.91,253476.0,62.3107,62.3512,62.2053,62.3025,253476.0
2016-01-04 11:10:00,76.9,77.08,76.82,76.9,89211.0,62.2944,62.4403,62.2296,62.2944,89211.0
2016-01-04 11:20:00,76.91,77.16,76.85,77.15,55429.0,62.3025,62.5051,62.2539,62.497,55429.0
2016-01-04 11:30:00,77.14,77.21,77.03,77.16,78777.0,62.4889,62.5456,62.3998,62.5051,78777.0
2016-01-04 11:40:00,77.14,77.33,77.03,77.33,99701.0,62.4889,62.6428,62.3998,62.6428,99701.0
2016-01-04 11:50:00,77.32,77.34,77.16,77.29,107221.0,62.6347,62.6509,62.5051,62.6104,107221.0
2016-01-04 12:00:00,77.28,77.35,77.16,77.29,95282.0,62.6023,62.659,62.5051,62.6104,95282.0
2016-01-04 12:10:00,77.29,77.34,77.23,77.29,103168.0,62.6104,62.6509,62.5618,62.6104,103168.0
2016-01-04 12:20:00,77.29,77.56,77.26,77.45,77371.0,62.6104,62.8291,62.5861,62.74,77371.0
2016-01-04 12:30:00,77.44,77.44,77.25,77.33,63201.0,62.7319,62.7319,62.578,62.6428,63201.0
2016-01-04 12:40:00,77.33,77.55,77.25,77.54,98003.0,62.6428,62.821,62.578,62.8129,98003.0
2016-01-04 12:50:00,77.55,77.78,77.52,77.58,112737.0,62.821,63.0073,62.7967,62.8453,112737.0
2016-01-04 13:00:00,77.58,77.65,77.49,77.62,104419.0,62.8453,62.902,62.7724,62.8777,104419.0
2016-01-04 13:10:00,77.62,77.93,77.62,77.92,97522.0,62.8777,63.1288,62.8777,63.1207,97522.0
2016-01-04 13:20:00,77.94,78.25,77.91,78.21,162398.0,63.1369,63.388,63.1126,63.3556,162398.0
2016-01-04 13:30:00,78.22,78.34,78.16,78.3,158012.0,63.3637,63.461,63.3151,63.4285,158012.0
2016-01-04 13:40:00,78.29,78.45,78.25,78.41,90898.0,63.4204,63.5501,63.388,63.5177,90898.0
2016-01-04 13:50:00,78.41,78.56,78.39,78.49,115604.0,63.5177,63.6392,63.5015,63.5825,115604.0
2016-01-04 14:00:00,78.47,78.57,78.36,78.54,164877.0,63.5663,63.6473,63.4772,63.623,164877.0
2016-01-04 14:10:00,78.53,78.75,78.48,78.74,121930.0,63.6149,63.7931,63.5744,63.785,121930.0
2016-01-04 14:20:00,78.75,78.88,78.73,78.8,127166.0,63.7931,63.8984,63.7769,63.8336,127166.0
2016-01-04 14:30:00,78.8,78.81,78.42,78.53,179146.0,63.8336,63.8417,63.5258,63.6149,179146.0
2016-01-04 14:40:00,78.52,78.6,78.34,78.48,292964.0,63.6068,63.6716,63.461,63.5744,292964.0
2016-01-04 14:50:00,78.48,78.67,78.44,78.53,168202.0,63.5744,63.7283,63.542,63.6149,168202.0
2016-01-04 15:00:00,78.53,78.54,78.42,78.48,139920.0,63.6149,63.623,63.5258,63.5744,139920.0
2016-01-04 15:10:00,78.48,78.56,78.4,78.44,173791.0,63.5744,63.6392,63.5096,63.542,173791.0
2016-01-04 15:20:00,78.43,78.55,78.36,78.46,174315.0,63.5339,63.6311,63.4772,63.5582,174315.0
2016-01-04 15:30:00,78.46,78.63,78.46,78.61,168912.0,63.5582,63.6959,63.5582,63.6797,168912.0
2016-01-04 15:40:00,78.61,78.95,78.61,78.91,237767.0,63.6797,63.9551,63.6797,63.9227,237767.0
2016-01-04 15:50:00,78.91,79.04,78.76,78.99,424327.0,63.9227,64.028,63.8012,63.9875,424327.0
2016-01-05 09:30:00,79.01,79.35,78.81,78.97,233624.0,64.0037,64.2791,63.8417,63.9713,233624.0
2016-01-05 09:40:00,78.98,79.13,78.63,78.76,202527.0,63.9794,64.1009,63.6959,63.8012,202527.0
2016-01-05 09:50:00,78.76,78.81,78.16,78.22,217810.0,63.8012,63.8417,63.3151,63.3637,217810.0
2016-01-05 10:00:00,78.22,78.41,78.08,78.22,197842.0,63.3637,63.5177,63.2503,63.3637,197842.0
2016-01-05 10:10:00,78.23,78.33,78.06,78.06,92258.0,63.3718,63.4529,63.2341,63.2341,92258.0
2016-01-05 10:20:00,78.06,78.08,77.47,77.48,312987.0,63.2341,63.2503,62.7562,62.7643,312987.0
2016-01-05 10:30:00,77.48,77.83,77.48,77.8,157427.0,62.7643,63.0478,62.7643,63.0235,157427.0
2016-01-05 10:40:00,77.8,77.97,77.71,77.93,110141.0,63.0235,63.1612,62.9506,63.1288,110141.0
2016-01-05 10:50:00,77.93,78.03,77.87,77.96,111977.0,63.1288,63.2098,63.0802,63.1531,111977.0
2016-01-05 11:00:00,77.95,78.13,77.94,77.98,135388.0,63.145,63.2908,63.1369,63.1693,135388.0
2016-01-05 11:10:00,77.99,78.0,77.61,77.61,80673.0,63.1774,63.1855,62.8696,62.8696,80673.0
2016-01-05 11:20:00,77.6,77.63,77.42,77.5,100779.0,62.8615,62.8858,62.7157,62.7805,100779.0
2016-01-05 11:30:00,77.5,77.77,77.45,77.75,141710.0,62.7805,62.9992,62.74,62.983,141710.0
2016-01-05 11:40:00,77.75,77.92,77.69,77.79,92654.0,62.983,63.1207,62.9344,63.0154,92654.0
2016-01-05 11:50:00,77.8,77.83,77.55,77.6,87912.0,63.0235,63.0478,62.821,62.8615,87912.0
2016-01-05 12:00:00,77.6,77.6,77.49,77.54,96430.0,62.8615,62.8615,62.7724,62.8129,96430.0
2016-01-05 12:10:00,77.53,77.54,77.3,77.48,183025.0,62.8048,62.8129,62.6185,62.7643,183025.0
2016-01-05 12:20:00,77.47,77.55,77.41,77.51,160861.0,62.7562,62.821,62.7076,62.7886,160861.0
2016-01-05 12:30:00,77.5,77.6,77.48,77.6,131073.0,62.7805,62.8615,62.7643,62.8615,131073.0
2016-01-05 12:40:00,77.62,77.69,77.58,77.62,86846.0,62.8777,62.9344,62.8453,62.8777,86846.0
2016-01-05 12:50:00,77.6,77.61,77.4,77.48,84783.0,62.8615,62.8696,62.6995,62.7643,84783.0
2016-01-05 13:00:00,77.48,77.73,77.44,77.7,84997.0,62.7643,62.9668,62.7319,62.9425,84997.0
2016-01-05 13:10:00,77.7,77.9,77.69,77.85,121637.0,62.9425,63.1045,62.9344,63.064,121637.0
2016-01-05 13:20:00,77.85,77.94,77.81,77.82,88028.0,63.064,63.1369,63.0316,63.0397,88028.0
2016-01-05 13:30:00,77.81,78.03,77.75,78.03,120776.0,63.0316,63.2098,62.983,63.2098,120776.0
2016-01-05 13:40:00,77.99,78.16,77.99,78.08,90066.0,63.1774,63.3151,63.1774,63.2503,90066.0
2016-01-05 13:50:00,78.08,78.14,77.82,77.82,80047.0,63.2503,63.2989,63.0397,63.0397,80047.0
2016-01-05 14:00:00,77.84,78.02,77.84,78.01,159651.0,63.0559,63.2017,63.0559,63.1936,159651.0
2016-01-05 14:10:00,78.01,78.16,77.96,78.16,138207.0,63.1936,63.3151,63.1531,63.3151,138207.0
2016-01-05 14:20:00,78.17,78.22,78.11,78.13,96347.0,63.3232,63.3637,63.2746,63.2908,96347.0
2016-01-05 14:30:00,78.13,78.22,78.08,78.17,124217.0,63.2908,63.3637,63.2503,63.3232,124217.0
2016-01-05 14:40:00,78.17,78.2,78.0,78.1,131282.0,63.3232,63.3475,63.1855,63.2665,131282.0
2016-01-05 14:50:00,78.1,78.16,78.02,78.12,64586.0,63.2665,63.3151,63.2017,63.2827,64586.0
2016-01-05 15:00:00,78.14,78.16,78.02,78.15,148333.0,63.2989,63.3151,63.2017,63.307,148333.0
2016-01-05 15:10:00,78.14,78.21,77.97,77.98,119741.0,63.2989,63.3556,63.1612,63.1693,119741.0
2016-01-05 15:20:00,77.97,78.15,77.86,78.03,149910.0,63.1612,63.307,63.0721,63.2098,149910.0
2016-01-05 15:30:00,78.04,78.17,77.97,78.08,175286.0,63.2179,63.3232,63.1612,63.2503,175286.0
2016-01-05 15:40:00,78.08,78.21,78.07,78.21,265079.0,63.2503,63.3556,63.2422,63.3556,265079.0
2016-01-05 15:50:00,78.21,78.25,78.14,78.22,348768.0,63.3556,63.388,63.2989,63.3637,348768.0
2016-01-06 09:30:00,76.75,77.19,76.56,76.6,204207.0,62.1729,62.5294,62.019,62.0514,204207.0
2016-01-06 09:40:00,76.6,76.67,76.16,76.31,182596.0,62.0514,62.1081,61.695,61.8165,182596.0
2016-01-06 09:50:00,76.33,76.65,76.16,76.24,162194.0,61.8327,62.0919,61.695,61.7598,162194.0
2016-01-06 10:00:00,76.18,76.26,75.82,76.02,155883.0,61.7112,61.776,61.4196,61.5816,155883.0
2016-01-06 10:10:00,76.03,76.06,75.75,75.84,200781.0,61.5897,61.614,61.3629,61.4358,200781.0
2016-01-06 10:20:00,75.85,76.09,75.85,75.94,153840.0,61.4439,61.6383,61.4439,61.5168,153840.0
2016-01-06 10:30:00,75.94,75.95,75.64,75.72,314632.0,61.5168,61.5249,61.2738,61.3386,314632.0
2016-01-06 10:40:00,75.72,75.86,75.51,75.82,170679.0,61.3386,61.452,61.1685,61.4196,170679.0
2016-01-06 10:50:00,75.8,75.82,75.58,75.64,103679.0,61.4034,61.4196,61.2252,61.2738,103679.0
2016-01-06 11:00:00,75.64,76.07,75.64,75.89,117680.0,61.2738,61.6221,61.2738,61.4763,117680.0
2016-01-06 11:10:00,75.9,76.1,75.84,75.97,114824.0,61.4844,61.6464,61.4358,61.5411,114824.0
2016-01-06 11:20:00,75.96,76.08,75.89,75.94,87066.0,61.533,61.6302,61.4763,61.5168,87066.0
2016-01-06 11:30:00,75.95,75.95,75.71,75.76,189021.0,61.5249,61.5249,61.3305,61.371,189021.0
2016-01-06 11:40:00,75.78,75.88,75.53,75.56,523751.0,61.3872,61.4682,61.1847,61.209,523751.0
2016-01-06 11:50:00,75.55,75.61,75.33,75.37,90955.0,61.2009,61.2495,61.0226,61.055,90955.0
2016-01-06 12:00:00,75.36,75.43,75.16,75.33,113912.0,61.0469,61.1036,60.8849,61.0226,113912.0
2016-01-06 12:10:00,75.34,75.63,75.26,75.55,142687.0,61.0307,61.2657,60.9659,61.2009,142687.0
2016-01-06 12:20:00,75.56,75.69,75.53,75.65,63143.0,61.209,61.3143,61.1847,61.2819,63143.0
2016-01-06 12:30:00,75.65,75.73,75.58,75.61,96507.0,61.2819,61.3467,61.2252,61.2495,96507.0
2016-01-06 12:40:00,75.59,75.64,75.48,75.54,87666.0,61.2333,61.2738,61.1441,61.1928,87666.0
2016-01-06 12:50:00,75.54,75.61,75.35,75.35,140886.0,61.1928,61.2495,61.0388,61.0388,140886.0
2016-01-06 13:00:00,75.36,75.44,75.25,75.32,107674.0,61.0469,61.1117,60.9578,61.0145,107674.0
2016-01-06 13:10:00,75.32,75.32,74.93,74.94,178411.0,61.0145,61.0145,60.6986,60.7067,178411.0
2016-01-06 13:20:00,74.93,75.07,74.9,75.02,74104.0,60.6986,60.812,60.6743,60.7715,74104.0
2016-01-06 13:30:00,75.02,75.1,74.96,74.97,74154.0,60.7715,60.8363,60.7229,60.731,74154.0
2016-01-06 13:40:00,74.98,74.99,74.84,74.9,90060.0,60.7391,60.7472,60.6257,60.6743,90060.0
2016-01-06 13:50:00,74.91,75.04,74.89,74.97,105303.0,60.6824,60.7877,60.6662,60.731,105303.0
2016-01-06 14:00:00,74.97,75.32,74.93,75.31,89631.0,60.731,61.0145,60.6986,61.0064,89631.0
2016-01-06 14:10:00,75.28,75.35,75.15,75.28,91520.0,60.9821,61.0388,60.8768,60.9821,91520.0
2016-01-06 14:20:00,75.29,75.38,75.23,75.27,84473.0,60.9902,61.0631,60.9416,60.974,84473.0
2016-01-06 14:30:00,75.26,75.28,75.09,75.09,92284.0,60.9659,60.9821,60.8282,60.8282,92284.0
2016-01-06 14:40:00,75.08,75.1,74.49,74.51,174501.0,60.8201,60.8363,60.3422,60.3584,174501.0
2016-01-06 14:50:00,74.5,74.6,74.28,74.32,178108.0,60.3503,60.4313,60.1721,60.2045,178108.0
2016-01-06 15:00:00,74.32,74.59,74.24,74.59,140842.0,60.2045,60.4232,60.1397,60.4232,140842.0
2016-01-06 15:10:00,74.6,74.77,74.54,74.77,162723.0,60.4313,60.569,60.3827,60.569,162723.0
2016-01-06 15:20:00,74.76,74.81,74.69,74.78,165677.0,60.5609,60.6014,60.5042,60.5771,165677.0
2016-01-06 15:30:00,74.78,74.96,74.73,74.94,223066.0,60.5771,60.7229,60.5366,60.7067,223066.0
2016-01-06 15:40:00,74.92,74.93,74.68,74.7,274283.0,60.6905,60.6986,60.4961,60.5123,274283.0
2016-01-06 15:50:00,74.7,74.87,74.66,74.85,552682.0,60.5123,60.65,60.4799,60.6338,552682.0
2016-01-07 09:30:00,73.39,73.39,72.42,72.75,418217.0,59.4511,59.4511,58.6653,58.9327,418217.0
2016-01-07 09:40:00,72.74,73.18,72.54,72.96,308865.0,58.9246,59.281,58.7625,59.1028,308865.0
2016-01-07 09:50:00,72.93,73.04,72.44,72.59,327644.0,59.0785,59.1676,58.6815,58.803,327644.0
2016-01-07 10:00:00,72.58,72.64,72.43,72.59,380656.0,58.7949,58.8435,58.6734,58.803,380656.0
2016-01-07 10:10:00,72.6,72.98,72.47,72.87,226587.0,58.8111,59.119,58.7058,59.0299,226587.0
2016-01-07 10:20:00,72.88,73.03,72.79,72.93,216006.0,59.038,59.1595,58.9651,59.0785,216006.0
2016-01-07 10:30:00,72.94,73.28,72.93,73.07,277047.0,59.0866,59.362,59.0785,59.1919,277047.0
2016-01-07 10:40:00,73.05,73.15,72.81,73.15,219873.0,59.1757,59.2567,58.9813,59.2567,219873.0
2016-01-07 10:50:00,73.13,73.46,73.1,73.44,181007.0,59.2405,59.5078,59.2162,59.4916,181007.0
2016-01-07 11:00:00,73.45,73.6,73.38,73.6,205143.0,59.4997,59.6212,59.443,59.6212,205143.0
2016-01-07 11:10:00,73.57,74.08,73.55,73.96,216165.0,59.5969,60.01,59.5807,59.9128,216165.0
2016-01-07 11:20:00,73.95,74.1,73.84,73.94,166235.0,59.9047,60.0263,59.8156,59.8966,166235.0
2016-01-07 11:30:00,73.95,74.01,73.67,73.75,112408.0,59.9047,59.9533,59.6779,59.7427,112408.0
2016-01-07 11:40:00,73.75,73.83,73.54,73.76,96849.0,59.7427,59.8075,59.5726,59.7508,96849.0
2016-01-07 11:50:00,73.78,74.08,73.78,74.01,124394.0,59.767,60.01,59.767,59.9533,124394.0
2016-01-07 12:00:00,74.01,74.19,73.98,73.98,120187.0,59.9533,60.0992,59.929,59.929,120187.0
2016-01-07 12:10:00,73.98,74.11,73.86,74.1,80531.0,59.929,60.0344,59.8318,60.0263,80531.0
2016-01-07 12:20:00,74.08,74.09,73.89,73.9,50166.0,60.01,60.0182,59.8561,59.8642,50166.0
2016-01-07 12:30:00,73.89,73.92,73.7,73.71,71245.0,59.8561,59.8804,59.7022,59.7103,71245.0
2016-01-07 12:40:00,73.71,73.93,73.7,73.93,135175.0,59.7103,59.8885,59.7022,59.8885,135175.0
2016-01-07 12:50:00,73.93,73.93,73.65,73.67,63675.0,59.8885,59.8885,59.6617,59.6779,63675.0
2016-01-07 13:00:00,73.66,73.74,73.59,73.63,109404.0,59.6698,59.7346,59.6131,59.6455,109404.0
2016-01-07 13:10:00,73.64,73.66,73.54,73.56,128244.0,59.6536,59.6698,59.5726,59.5888,128244.0
2016-01-07 13:20:00,73.57,73.73,73.5,73.66,188034.0,59.5969,59.7265,59.5402,59.6698,188034.0
2016-01-07 13:30:00,73.66,73.8,73.56,73.8,197981.0,59.6698,59.7832,59.5888,59.7832,197981.0
2016-01-07 13:40:00,73.78,73.93,73.66,73.92,83933.0,59.767,59.8885,59.6698,59.8804,83933.0
2016-01-07 13:50:00,73.91,73.94,73.75,73.76,110361.0,59.8723,59.8966,59.7427,59.7508,110361.0
2016-01-07 14:00:00,73.76,73.78,73.58,73.61,132823.0,59.7508,59.767,59.605,59.6293,132823.0
2016-01-07 14:10:00,73.6,73.7,73.51,73.61,192301.0,59.6212,59.7022,59.5483,59.6293,192301.0
2016-01-07 14:20:00,73.61,73.62,73.35,73.36,178658.0,59.6293,59.6374,59.4187,59.4268,178658.0
2016-01-07 14:30:00,73.36,73.58,73.31,73.57,182708.0,59.4268,59.605,59.3863,59.5969,182708.0
2016-01-07 14:40:00,73.58,73.76,73.58,73.75,162849.0,59.605,59.7508,59.605,59.7427,162849.0
2016-01-07 14:50:00,73.73,73.73,73.33,73.37,176697.0,59.7265,59.7265,59.4025,59.4349,176697.0
2016-01-07 15:00:00,73.36,73.4,73.26,73.37,188565.0,59.4268,59.4592,59.3458,59.4349,188565.0
2016-01-07 15:10:00,73.37,73.41,73.18,73.2,191691.0,59.4349,59.4673,59.281,59.2972,191691.0
2016-01-07 15:20:00,73.2,73.31,73.05,73.05,222183.0,59.2972,59.3863,59.1757,59.1757,222183.0
2016-01-07 15:30:00,73.05,73.26,73.05,73.22,234529.0,59.1757,59.3458,59.1757,59.3134,234529.0
2016-01-07 15:40:00,73.21,73.27,73.0,73.23,294294.0,59.3053,59.3539,59.1352,59.3215,294294.0
2016-01-07 15:50:00,73.22,73.34,73.09,73.1,701048.0,59.3134,59.4106,59.2081,59.2162,701048.0
2016-01-08 09:30:00,73.56,73.8,73.2,73.73,410759.0,59.5888,59.7832,59.2972,59.7265,410759.0
2016-01-08 09:40:00,73.69,73.82,73.44,73.77,146100.0,59.6941,59.7994,59.4916,59.7589,146100.0
2016-01-08 09:50:00,73.75,73.78,73.5,73.64,161559.0,59.7427,59.767,59.5402,59.6536,161559.0
2016-01-08 10:00:00,73.61,73.73,73.47,73.57,258380.0,59.6293,59.7265,59.5159,59.5969,258380.0
2016-01-08 10:10:00,73.57,73.87,73.51,73.74,137389.0,59.5969,59.8399,59.5483,59.7346,137389.0
2016-01-08 10:20:00,73.75,74.17,73.71,74.09,126148.0,59.7427,60.083,59.7103,60.0182,126148.0
2016-01-08 10:30:00,74.08,74.23,73.81,73.86,113445.0,60.01,60.1316,59.7913,59.8318,113445.0
2016-01-08 10:40:00,73.86,74.15,73.84,74.1,85618.0,59.8318,60.0668,59.8156,60.0263,85618.0
2016-01-08 10:50:00,74.08,74.13,73.94,74.02,142073.0,60.01,60.0506,59.8966,59.9614,142073.0
2016-01-08 11:00:00,74.02,74.16,74.0,74.1,202772.0,59.9614,60.0749,59.9452,60.0263,202772.0
2016-01-08 11:10:00,74.11,74.29,74.03,74.22,248793.0,60.0344,60.1802,59.9695,60.1235,248793.0
2016-01-08 11:20:00,74.22,74.22,73.83,73.83,79167.0,60.1235,60.1235,59.8075,59.8075,79167.0
2016-01-08 11:30:00,73.84,73.9,73.69,73.88,214523.0,59.8156,59.8642,59.6941,59.848,214523.0
2016-01-08 11:40:00,73.87,74.14,73.8,74.06,328298.0,59.8399,60.0587,59.7832,59.9938,328298.0
2016-01-08 11:50:00,74.06,74.38,74.0,74.25,70932.0,59.9938,60.2531,59.9452,60.1478,70932.0
2016-01-08 12:00:00,74.26,74.28,74.08,74.21,69060.0,60.1559,60.1721,60.01,60.1154,69060.0
2016-01-08 12:10:00,74.21,74.3,74.1,74.22,66973.0,60.1154,60.1883,60.0263,60.1235,66973.0
2016-01-08 12:20:00,74.22,74.29,74.1,74.17,75385.0,60.1235,60.1802,60.0263,60.083,75385.0
2016-01-08 12:30:00,74.17,74.17,73.95,73.98,84919.0,60.083,60.083,59.9047,59.929,84919.0
2016-01-08 12:40:00,73.99,74.09,73.95,74.06,129324.0,59.9371,60.0182,59.9047,59.9938,129324.0
2016-01-08 12:50:00,74.06,74.07,73.98,74.03,79894.0,59.9938,60.0019,59.929,59.9695,79894.0
2016-01-08 13:00:00,74.03,74.11,73.92,74.04,168869.0,59.9695,60.0344,59.8804,59.9776,168869.0
2016-01-08 13:10:00,74.04,74.05,73.93,73.94,96018.0,59.9776,59.9857,59.8885,59.8966,96018.0
2016-01-08 13:20:00,73.94,73.94,73.78,73.9,96304.0,59.8966,59.8966,59.767,59.8642,96304.0
2016-01-08 13:30:00,73.89,74.15,73.89,74.13,85545.0,59.8561,60.0668,59.8561,60.0506,85545.0
2016-01-08 13:40:00,74.13,74.2,73.97,73.98,198111.0,60.0506,60.1073,59.9209,59.929,198111.0
2016-01-08 13:50:00,73.99,74.08,73.93,74.03,98586.0,59.9371,60.01,59.8885,59.9695,98586.0
2016-01-08 14:00:00,74.04,74.13,74.02,74.06,132784.0,59.9776,60.0506,59.9614,59.9938,132784.0
2016-01-08 14:10:00,74.06,74.1,73.91,74.06,116359.0,59.9938,60.0263,59.8723,59.9938,116359.0
2016-01-08 14:20:00,74.07,74.09,73.91,73.94,158828.0,60.0019,60.0182,59.8723,59.8966,158828.0
2016-01-08 14:30:00,73.93,74.03,73.83,73.96,125519.0,59.8885,59.9695,59.8075,59.9128,125519.0
2016-01-08 14:40:00,73.96,74.1,73.93,74.06,119365.0,59.9128,60.0263,59.8885,59.9938,119365.0
2016-01-08 14:50:00,74.07,74.08,73.9,73.93,123351.0,60.0019,60.01,59.8642,59.8885,123351.0
2016-01-08 15:00:00,73.91,74.07,73.84,73.97,167905.0,59.8723,60.0019,59.8156,59.9209,167905.0
2016-01-08 15:10:00,73.97,74.08,73.95,73.97,170065.0,59.9209,60.01,59.9047,59.9209,170065.0
2016-01-08 15:20:00,73.96,74.03,73.73,73.82,215068.0,59.9128,59.9695,59.7265,59.7994,215068.0
2016-01-08 15:30:00,73.81,73.95,73.74,73.8,213352.0,59.7913,59.9047,59.7346,59.7832,213352.0
2016-01-08 15:40:00,73.79,73.93,73.78,73.88,319557.0,59.7751,59.8885,59.767,59.848,319557.0
2016-01-08 15:50:00,73.87,73.95,73.72,73.84,595400.0,59.8399,59.9047,59.7184,59.8156,595400.0
2016-01-11 09:30:00,74.36,75.05,74.0,74.44,437758.0,60.2369,60.7958,59.9452,60.3017,437758.0
2016-01-11 09:40:00,74.44,74.58,74.29,74.29,132694.0,60.3017,60.4151,60.1802,60.1802,132694.0
2016-01-11 09:50:00,74.29,74.51,73.91,74.32,185433.0,60.1802,60.3584,59.8723,60.2045,185433.0
2016-01-11 10:00:00,74.32,74.53,74.25,74.42,138989.0,60.2045,60.3746,60.1478,60.2855,138989.0
2016-01-11 10:10:00,74.43,74.45,74.01,74.18,172938.0,60.2936,60.3098,59.9533,60.0911,172938.0
2016-01-11 10:20:00,74.18,74.41,74.16,74.22,123793.0,60.0911,60.2774,60.0749,60.1235,123793.0
2016-01-11 10:30:00,74.24,74.44,74.2,74.2,123560.0,60.1397,60.3017,60.1073,60.1073,123560.0
2016-01-11 10:40:00,74.19,74.22,73.92,73.98,123282.0,60.0992,60.1235,59.8804,59.929,123282.0
2016-01-11 10:50:00,73.99,74.03,73.84,73.88,141800.0,59.9371,59.9695,59.8156,59.848,141800.0
2016-01-11 11:00:00,73.88,73.88,73.63,73.67,162881.0,59.848,59.848,59.6455,59.6779,162881.0
2016-01-11 11:10:00,73.66,74.12,73.65,74.08,108423.0,59.6698,60.0425,59.6617,60.01,108423.0
2016-01-11 11:20:00,74.08,74.18,73.95,74.0,100337.0,60.01,60.0911,59.9047,59.9452,100337.0
2016-01-11 11:30:00,74.0,74.13,73.87,74.07,112763.0,59.9452,60.0506,59.8399,60.0019,112763.0
2016-01-11 11:40:00,74.06,74.26,74.04,74.19,84543.0,59.9938,60.1559,59.9776,60.0992,84543.0
2016-01-11 11:50:00,74.2,74.36,74.15,74.23,91073.0,60.1073,60.2369,60.0668,60.1316,91073.0
2016-01-11 12:00:00,74.24,74.26,74.03,74.04,82741.0,60.1397,60.1559,59.9695,59.9776,82741.0
2016-01-11 12:10:00,74.05,74.1,73.96,74.08,144494.0,59.9857,60.0263,59.9128,60.01,144494.0
2016-01-11 12:20:00,74.08,74.22,74.03,74.06,98942.0,60.01,60.1235,59.9695,59.9938,98942.0
2016-01-11 12:30:00,74.05,74.24,74.05,74.12,112094.0,59.9857,60.1397,59.9857,60.0425,112094.0
2016-01-11 12:40:00,74.12,74.25,74.11,74.13,89340.0,60.0425,60.1478,60.0344,60.0506,89340.0
2016-01-11 12:50:00,74.12,74.19,74.08,74.19,97337.0,60.0425,60.0992,60.01,60.0992,97337.0
2016-01-11 13:00:00,74.2,74.28,74.16,74.18,78508.0,60.1073,60.1721,60.0749,60.0911,78508.0
2016-01-11 13:10:00,74.18,74.36,74.04,74.28,161279.0,60.0911,60.2369,59.9776,60.1721,161279.0
2016-01-11 13:20:00,74.28,74.29,74.07,74.15,203799.0,60.1721,60.1802,60.0019,60.0668,203799.0
2016-01-11 13:30:00,74.15,74.25,74.13,74.25,176957.0,60.0668,60.1478,60.0506,60.1478,176957.0
2016-01-11 13:40:00,74.25,74.26,74.06,74.08,134407.0,60.1478,60.1559,59.9938,60.01,134407.0
2016-01-11 13:50:00,74.08,74.13,74.01,74.08,260707.0,60.01,60.0506,59.9533,60.01,260707.0
2016-01-11 14:00:00,74.08,74.23,73.98,74.14,150814.0,60.01,60.1316,59.929,60.0587,150814.0
2016-01-11 14:10:00,74.15,74.44,74.13,74.38,122559.0,60.0668,60.3017,60.0506,60.2531,122559.0
2016-01-11 14:20:00,74.37,74.46,74.24,74.33,91304.0,60.245,60.3179,60.1397,60.2126,91304.0
2016-01-11 14:30:00,74.33,74.53,74.27,74.52,119186.0,60.2126,60.3746,60.164,60.3665,119186.0
2016-01-11 14:40:00,74.52,74.76,74.46,74.72,146983.0,60.3665,60.5609,60.3179,60.5285,146983.0
2016-01-11 14:50:00,74.72,74.73,74.5,74.53,134137.0,60.5285,60.5366,60.3503,60.3746,134137.0
2016-01-11 15:00:00,74.52,74.59,74.43,74.5,192007.0,60.3665,60.4232,60.2936,60.3503,192007.0
2016-01-11 15:10:00,74.5,74.51,74.22,74.26,202172.0,60.3503,60.3584,60.1235,60.1559,202172.0
2016-01-11 15:20:00,74.27,74.52,74.23,74.48,249772.0,60.164,60.3665,60.1316,60.3341,249772.0
2016-01-11 15:30:00,74.48,74.85,74.47,74.73,250424.0,60.3341,60.6338,60.326,60.5366,250424.0
2016-01-11 15:40:00,74.73,74.93,74.68,74.73,431083.0,60.5366,60.6986,60.4961,60.5366,431083.0
2016-01-11 15:50:00,74.74,74.97,74.72,74.8,756308.0,60.5447,60.731,60.5285,60.5933,756308.0
2016-01-12 09:30:00,75.51,75.87,75.19,75.73,274762.0,61.1685,61.4601,60.9092,61.3467,274762.0
2016-01-12 09:40:00,75.73,76.46,75.72,76.1,198957.0,61.3467,61.938,61.3386,61.6464,198957.0
2016-01-12 09:50:00,76.09,76.18,75.7,75.81,108991.0,61.6383,61.7112,61.3224,61.4115,108991.0
2016-01-12 10:00:00,75.83,75.94,75.6,75.78,120238.0,61.4277,61.5168,61.2414,61.3872,120238.0
2016-01-12 10:10:00,75.77,75.81,75.59,75.75,172054.0,61.3791,61.4115,61.2333,61.3629,172054.0
2016-01-12 10:20:00,75.73,75.77,75.48,75.66,209137.0,61.3467,61.3791,61.1441,61.29,209137.0
2016-01-12 10:30:00,75.66,76.0,75.6,75.73,89768.0,61.29,61.5654,61.2414,61.3467,89768.0
2016-01-12 10:40:00,75.73,75.73,75.49,75.54,103671.0,61.3467,61.3467,61.1522,61.1928,103671.0
2016-01-12 10:50:00,75.55,75.62,75.46,75.55,111957.0,61.2009,61.2576,61.1279,61.2009,111957.0
2016-01-12 11:00:00,75.56,75.82,75.51,75.72,117863.0,61.209,61.4196,61.1685,61.3386,117863.0
2016-01-12 11:10:00,75.71,75.71,75.48,75.58,88839.0,61.3305,61.3305,61.1441,61.2252,88839.0
2016-01-12 11:20:00,75.56,75.57,75.19,75.21,147178.0,61.209,61.2171,60.9092,60.9254,147178.0
2016-01-12 11:30:00,75.2,75.26,75.08,75.15,344778.0,60.9173,60.9659,60.8201,60.8768,344778.0
2016-01-12 11:40:00,75.16,75.36,75.1,75.35,136820.0,60.8849,61.0469,60.8363,61.0388,136820.0
2016-01-12 11:50:00,75.33,75.35,75.09,75.14,129888.0,61.0226,61.0388,60.8282,60.8687,129888.0
2016-01-12 12:00:00,75.14,75.35,75.11,75.35,145992.0,60.8687,61.0388,60.8444,61.0388,145992.0
2016-01-12 12:10:00,75.34,75.34,74.92,74.92,92690.0,61.0307,61.0307,60.6905,60.6905,92690.0
2016-01-12 12:20:00,74.92,74.95,74.67,74.68,97919.0,60.6905,60.7148,60.488,60.4961,97919.0
2016-01-12 12:30:00,74.67,74.69,74.49,74.52,74193.0,60.488,60.5042,60.3422,60.3665,74193.0
2016-01-12 12:40:00,74.51,74.7,74.38,74.69,85961.0,60.3584,60.5123,60.2531,60.5042,85961.0
2016-01-12 12:50:00,74.69,74.74,74.6,74.65,94346.0,60.5042,60.5447,60.4313,60.4718,94346.0
2016-01-12 13:00:00,74.65,74.86,74.64,74.83,110756.0,60.4718,60.6419,60.4637,60.6176,110756.0
2016-01-12 13:10:00,74.82,75.05,74.81,75.04,108075.0,60.6095,60.7958,60.6014,60.7877,108075.0
2016-01-12 13:20:00,75.03,75.07,74.88,74.94,140397.0,60.7796,60.812,60.6581,60.7067,140397.0
2016-01-12 13:30:00,74.94,75.2,74.89,75.13,88133.0,60.7067,60.9173,60.6662,60.8606,88133.0
2016-01-12 13:40:00,75.14,75.2,75.01,75.17,75022.0,60.8687,60.9173,60.7634,60.893,75022.0
2016-01-12 13:50:00,75.15,75.24,75.0,75.01,139992.0,60.8768,60.9497,60.7553,60.7634,139992.0
2016-01-12 14:00:00,75.01,75.1,74.97,75.06,246570.0,60.7634,60.8363,60.731,60.8039,246570.0
2016-01-12 14:10:00,75.06,75.11,74.9,74.96,195798.0,60.8039,60.8444,60.6743,60.7229,195798.0
2016-01-12 14:20:00,74.96,75.26,74.93,75.1,74508.0,60.7229,60.9659,60.6986,60.8363,74508.0
2016-01-12 14:30:00,75.08,75.25,74.98,75.21,102289.0,60.8201,60.9578,60.7391,60.9254,102289.0
2016-01-12 14:40:00,75.2,75.25,75.07,75.22,140424.0,60.9173,60.9578,60.812,60.9335,140424.0
2016-01-12 14:50:00,75.19,75.46,75.08,75.39,142623.0,60.9092,61.1279,60.8201,61.0712,142623.0
2016-01-12 15:00:00,75.39,75.41,75.24,75.29,123553.0,61.0712,61.0874,60.9497,60.9902,123553.0
2016-01-12 15:10:00,75.3,75.72,75.29,75.72,198611.0,60.9983,61.3386,60.9902,61.3386,198611.0
2016-01-12 15:20:00,75.72,76.03,75.68,75.87,180134.0,61.3386,61.5897,61.3062,61.4601,180134.0
2016-01-12 15:30:00,75.87,76.1,75.68,75.99,201501.0,61.4601,61.6464,61.3062,61.5573,201501.0
2016-01-12 15:40:00,75.98,76.42,75.97,76.38,351658.0,61.5492,61.9056,61.5411,61.8732,351658.0
2016-01-12 15:50:00,76.36,76.37,76.19,76.27,497739.0,61.857,61.8651,61.7193,61.7841,497739.0
2016-01-13 09:30:00,76.2,76.79,76.08,76.79,266565.0,61.7274,62.2053,61.6302,62.2053,266565.0
2016-01-13 09:40:00,76.8,76.84,75.81,75.96,179599.0,62.2134,62.2458,61.4115,61.533,179599.0
2016-01-13 09:50:00,75.95,75.97,75.14,75.66,371715.0,61.5249,61.5411,60.8687,61.29,371715.0
2016-01-13 10:00:00,75.71,75.93,75.34,75.52,217712.0,61.3305,61.5087,61.0307,61.1766,217712.0
2016-01-13 10:10:00,75.56,75.56,75.15,75.27,178657.0,61.209,61.209,60.8768,60.974,178657.0
2016-01-13 10:20:00,75.26,75.29,74.96,75.23,133297.0,60.9659,60.9902,60.7229,60.9416,133297.0
2016-01-13 10:30:00,75.21,75.21,74.5,74.53,265315.0,60.9254,60.9254,60.3503,60.3746,265315.0
2016-01-13 10:40:00,74.53,74.9,74.44,74.89,199307.0,60.3746,60.6743,60.3017,60.6662,199307.0
2016-01-13 10:50:00,74.9,74.94,74.51,74.8,164551.0,60.6743,60.7067,60.3584,60.5933,164551.0
2016-01-13 11:00:00,74.79,74.79,74.33,74.35,93129.0,60.5852,60.5852,60.2126,60.2288,93129.0
2016-01-13 11:10:00,74.31,74.8,74.29,74.8,92212.0,60.1964,60.5933,60.1802,60.5933,92212.0
2016-01-13 11:20:00,74.8,74.89,74.36,74.45,80341.0,60.5933,60.6662,60.2369,60.3098,80341.0
2016-01-13 11:30:00,74.42,74.63,74.32,74.5,87020.0,60.2855,60.4556,60.2045,60.3503,87020.0
2016-01-13 11:40:00,74.5,74.52,74.29,74.32,110700.0,60.3503,60.3665,60.1802,60.2045,110700.0
2016-01-13 11:50:00,74.32,74.4,74.2,74.31,153888.0,60.2045,60.2693,60.1073,60.1964,153888.0
2016-01-13 12:00:00,74.31,74.37,74.14,74.17,140882.0,60.1964,60.245,60.0587,60.083,140882.0
2016-01-13 12:10:00,74.18,74.27,74.08,74.24,183004.0,60.0911,60.164,60.01,60.1397,183004.0
2016-01-13 12:20:00,74.24,74.27,74.14,74.18,262136.0,60.1397,60.164,60.0587,60.0911,262136.0
2016-01-13 12:30:00,74.16,74.24,74.09,74.11,293937.0,60.0749,60.1397,60.0182,60.0344,293937.0
2016-01-13 12:40:00,74.09,74.16,74.05,74.12,90947.0,60.0182,60.0749,59.9857,60.0425,90947.0
2016-01-13 12:50:00,74.11,74.13,74.01,74.06,144194.0,60.0344,60.0506,59.9533,59.9938,144194.0
2016-01-13 13:00:00,74.06,74.15,74.02,74.14,108641.0,59.9938,60.0668,59.9614,60.0587,108641.0
2016-01-13 13:10:00,74.12,74.15,73.83,73.83,224784.0,60.0425,60.0668,59.8075,59.8075,224784.0
2016-01-13 13:20:00,73.84,73.87,73.72,73.86,113599.0,59.8156,59.8399,59.7184,59.8318,113599.0
2016-01-13 13:30:00,73.85,73.86,73.43,73.43,195652.0,59.8237,59.8318,59.4835,59.4835,195652.0
2016-01-13 13:40:00,73.45,73.46,73.26,73.29,135643.0,59.4997,59.5078,59.3458,59.3701,135643.0
2016-01-13 13:50:00,73.29,73.59,73.26,73.52,126792.0,59.3701,59.6131,59.3458,59.5564,126792.0
2016-01-13 14:00:00,73.51,73.64,73.46,73.59,165748.0,59.5483,59.6536,59.5078,59.6131,165748.0
2016-01-13 14:10:00,73.6,73.63,73.51,73.58,141407.0,59.6212,59.6455,59.5483,59.605,141407.0
2016-01-13 14:20:00,73.59,73.78,73.47,73.75,307772.0,59.6131,59.767,59.5159,59.7427,307772.0
2016-01-13 14:30:00,73.73,73.79,73.21,73.36,270601.0,59.7265,59.7751,59.3053,59.4268,270601.0
2016-01-13 14:40:00,73.37,73.45,73.3,73.4,197646.0,59.4349,59.4997,59.3782,59.4592,197646.0
2016-01-13 14:50:00,73.4,73.68,73.35,73.55,163446.0,59.4592,59.686,59.4187,59.5807,163446.0
2016-01-13 15:00:00,73.54,73.79,73.53,73.68,185581.0,59.5726,59.7751,59.5645,59.686,185581.0
2016-01-13 15:10:00,73.67,73.91,73.62,73.84,230220.0,59.6779,59.8723,59.6374,59.8156,230220.0
2016-01-13 15:20:00,73.84,74.07,73.73,73.94,242897.0,59.8156,60.0019,59.7265,59.8966,242897.0
2016-01-13 15:30:00,73.92,74.11,73.91,74.09,307123.0,59.8804,60.0344,59.8723,60.0182,307123.0
2016-01-13 15:40:00,74.09,74.26,73.86,73.86,329731.0,60.0182,60.1559,59.8318,59.8318,329731.0
2016-01-13 15:50:00,73.85,74.05,73.81,73.85,526539.0,59.8237,59.9857,59.7913,59.8237,526539.0
2016-01-14 09:30:00,73.86,74.57,73.7,73.87,189938.0,59.8318,60.407,59.7022,59.8399,189938.0
2016-01-14 09:40:00,73.87,74.68,73.83,74.3,124814.0,59.8399,60.4961,59.8075,60.1883,124814.0
2016-01-14 09:50:00,74.3,74.31,73.71,73.82,151284.0,60.1883,60.1964,59.7103,59.7994,151284.0
2016-01-14 10:00:00,73.82,74.18,73.78,74.17,200765.0,59.7994,60.0911,59.767,60.083,200765.0
2016-01-14 10:10:00,74.16,75.42,74.08,75.33,196508.0,60.0749,61.0955,60.01,61.0226,196508.0
2016-01-14 10:20:00,75.4,75.98,75.23,75.95,185244.0,61.0793,61.5492,60.9416,61.5249,185244.0
2016-01-14 10:30:00,75.95,76.6,75.79,76.11,239585.0,61.5249,62.0514,61.3953,61.6545,239585.0
2016-01-14 10:40:00,76.14,76.39,76.08,76.35,150795.0,61.6788,61.8813,61.6302,61.8489,150795.0
2016-01-14 10:50:00,76.35,76.36,76.01,76.03,229217.0,61.8489,61.857,61.5735,61.5897,229217.0
2016-01-14 11:00:00,76.03,76.13,75.27,75.27,147976.0,61.5897,61.6707,60.974,60.974,147976.0
2016-01-14 11:10:00,75.29,75.62,75.21,75.27,112066.0,60.9902,61.2576,60.9254,60.974,112066.0
2016-01-14 11:20:00,75.26,75.33,75.03,75.19,106356.0,60.9659,61.0226,60.7796,60.9092,106356.0
2016-01-14 11:30:00,75.21,75.32,75.03,75.13,76716.0,60.9254,61.0145,60.7796,60.8606,76716.0
2016-01-14 11:40:00,75.12,75.43,75.04,75.41,104832.0,60.8525,61.1036,60.7877,61.0874,104832.0
2016-01-14 11:50:00,75.43,75.48,75.28,75.31,86656.0,61.1036,61.1441,60.9821,61.0064,86656.0
2016-01-14 12:00:00,75.3,75.4,74.95,74.95,93157.0,60.9983,61.0793,60.7148,60.7148,93157.0
2016-01-14 12:10:00,74.95,75.19,74.75,75.1,94075.0,60.7148,60.9092,60.5528,60.8363,94075.0
2016-01-14 12:20:00,75.1,75.23,75.05,75.16,75477.0,60.8363,60.9416,60.7958,60.8849,75477.0
2016-01-14 12:30:00,75.19,75.41,75.12,75.41,63168.0,60.9092,61.0874,60.8525,61.0874,63168.0
2016-01-14 12:40:00,75.41,75.55,75.3,75.48,83516.0,61.0874,61.2009,60.9983,61.1441,83516.0
2016-01-14 12:50:00,75.48,75.56,75.25,75.25,104289.0,61.1441,61.209,60.9578,60.9578,104289.0
2016-01-14 13:00:00,75.25,75.63,75.21,75.58,79822.0,60.9578,61.2657,60.9254,61.2252,79822.0
2016-01-14 13:10:00,75.59,75.75,75.58,75.7,100285.0,61.2333,61.3629,61.2252,61.3224,100285.0
2016-01-14 13:20:00,75.7,75.94,75.69,75.92,133409.0,61.3224,61.5168,61.3143,61.5006,133409.0
2016-01-14 13:30:00,75.94,76.13,75.81,75.81,122161.0,61.5168,61.6707,61.4115,61.4115,122161.0
2016-01-14 13:40:00,75.82,75.94,75.67,75.74,101832.0,61.4196,61.5168,61.2981,61.3548,101832.0
2016-01-14 13:50:00,75.75,75.96,75.57,75.95,171773.0,61.3629,61.533,61.2171,61.5249,171773.0
2016-01-14 14:00:00,75.96,76.11,75.81,75.89,173968.0,61.533,61.6545,61.4115,61.4763,173968.0
2016-01-14 14:10:00,75.87,76.11,75.83,76.0,111228.0,61.4601,61.6545,61.4277,61.5654,111228.0
2016-01-14 14:20:00,76.0,76.01,75.83,75.98,109433.0,61.5654,61.5735,61.4277,61.5492,109433.0
2016-01-14 14:30:00,75.99,76.04,75.68,75.73,152961.0,61.5573,61.5978,61.3062,61.3467,152961.0
2016-01-14 14:40:00,75.73,75.88,75.7,75.81,88776.0,61.3467,61.4682,61.3224,61.4115,88776.0
2016-01-14 14:50:00,75.8,76.02,75.79,75.95,102824.0,61.4034,61.5816,61.3953,61.5249,102824.0
2016-01-14 15:00:00,75.97,75.97,75.77,75.85,98182.0,61.5411,61.5411,61.3791,61.4439,98182.0
2016-01-14 15:10:00,75.86,75.95,75.79,75.82,119984.0,61.452,61.5249,61.3953,61.4196,119984.0
2016-01-14 15:20:00,75.84,75.86,75.67,75.68,122450.0,61.4358,61.452,61.2981,61.3062,122450.0
2016-01-14 15:30:00,75.68,75.7,75.27,75.36,142368.0,61.3062,61.3224,60.974,61.0469,142368.0
2016-01-14 15:40:00,75.35,75.55,75.29,75.41,209847.0,61.0388,61.2009,60.9902,61.0874,209847.0
2016-01-14 15:50:00,75.41,75.6,75.29,75.42,893083.0,61.0874,61.2414,60.9902,61.0955,893083.0
2016-01-15 09:30:00,72.84,73.58,72.63,73.08,782994.0,59.0056,59.605,58.8354,59.2,782994.0
2016-01-15 09:40:00,73.08,73.73,72.95,73.73,229136.0,59.2,59.7265,59.0947,59.7265,229136.0
2016-01-15 09:50:00,73.72,74.15,73.64,73.92,147493.0,59.7184,60.0668,59.6536,59.8804,147493.0
2016-01-15 10:00:00,73.92,74.01,73.52,73.77,203141.0,59.8804,59.9533,59.5564,59.7589,203141.0
2016-01-15 10:10:00,73.76,73.89,73.32,73.63,362340.0,59.7508,59.8561,59.3944,59.6455,362340.0
2016-01-15 10:20:00,73.6,73.97,73.54,73.57,186763.0,59.6212,59.9209,59.5726,59.5969,186763.0
2016-01-15 10:30:00,73.53,73.81,73.52,73.79,200977.0,59.5645,59.7913,59.5564,59.7751,200977.0
2016-01-15 10:40:00,73.8,73.82,73.45,73.67,122630.0,59.7832,59.7994,59.4997,59.6779,122630.0
2016-01-15 10:50:00,73.68,73.7,73.44,73.59,139064.0,59.686,59.7022,59.4916,59.6131,139064.0
2016-01-15 11:00:00,73.6,73.7,73.43,73.58,138249.0,59.6212,59.7022,59.4835,59.605,138249.0
2016-01-15 11:10:00,73.57,73.77,73.44,73.76,105433.0,59.5969,59.7589,59.4916,59.7508,105433.0
2016-01-15 11:20:00,73.77,73.82,73.63,73.74,113862.0,59.7589,59.7994,59.6455,59.7346,113862.0
2016-01-15 11:30:00,73.73,73.8,73.53,73.62,63515.0,59.7265,59.7832,59.5645,59.6374,63515.0
2016-01-15 11:40:00,73.62,73.75,73.5,73.65,69830.0,59.6374,59.7427,59.5402,59.6617,69830.0
2016-01-15 11:50:00,73.64,73.66,73.32,73.38,69926.0,59.6536,59.6698,59.3944,59.443,69926.0
2016-01-15 12:00:00,73.38,73.49,73.32,73.48,61622.0,59.443,59.5321,59.3944,59.524,61622.0
2016-01-15 12:10:00,73.48,73.54,73.38,73.4,60048.0,59.524,59.5726,59.443,59.4592,60048.0
2016-01-15 12:20:00,73.4,73.44,73.19,73.37,104876.0,59.4592,59.4916,59.2891,59.4349,104876.0
2016-01-15 12:30:00,73.35,73.37,73.15,73.16,159385.0,59.4187,59.4349,59.2567,59.2648,159385.0
2016-01-15 12:40:00,73.13,73.38,73.07,73.38,127250.0,59.2405,59.443,59.1919,59.443,127250.0
2016-01-15 12:50:00,73.39,73.61,73.38,73.55,66181.0,59.4511,59.6293,59.443,59.5807,66181.0
2016-01-15 13:00:00,73.54,73.62,73.16,73.16,67227.0,59.5726,59.6374,59.2648,59.2648,67227.0
2016-01-15 13:10:00,73.17,73.52,73.17,73.48,96550.0,59.2729,59.5564,59.2729,59.524,96550.0
2016-01-15 13:20:00,73.5,73.52,73.33,73.46,38764.0,59.5402,59.5564,59.4025,59.5078,38764.0
2016-01-15 13:30:00,73.42,73.58,73.33,73.41,84320.0,59.4754,59.605,59.4025,59.4673,84320.0
2016-01-15 13:40:00,73.41,74.03,73.38,73.82,136316.0,59.4673,59.9695,59.443,59.7994,136316.0
2016-01-15 13:50:00,73.82,74.01,73.72,73.92,112102.0,59.7994,59.9533,59.7184,59.8804,112102.0
2016-01-15 14:00:00,73.91,73.99,73.77,73.91,135858.0,59.8723,59.9371,59.7589,59.8723,135858.0
2016-01-15 14:10:00,73.91,73.99,73.74,73.89,128588.0,59.8723,59.9371,59.7346,59.8561,128588.0
2016-01-15 14:20:00,73.9,73.94,73.48,73.48,109887.0,59.8642,59.8966,59.524,59.524,109887.0
2016-01-15 14:30:00,73.48,73.66,73.42,73.49,87838.0,59.524,59.6698,59.4754,59.5321,87838.0
2016-01-15 14:40:00,73.49,73.75,73.43,73.74,138543.0,59.5321,59.7427,59.4835,59.7346,138543.0
2016-01-15 14:50:00,73.75,73.92,73.69,73.92,105475.0,59.7427,59.8804,59.6941,59.8804,105475.0
2016-01-15 15:00:00,73.91,74.21,73.82,74.03,128868.0,59.8723,60.1154,59.7994,59.9695,128868.0
2016-01-15 15:10:00,74.01,74.05,73.69,73.84,132593.0,59.9533,59.9857,59.6941,59.8156,132593.0
2016-01-15 15:20:00,73.85,74.27,73.82,74.2,125449.0,59.8237,60.164,59.7994,60.1073,125449.0
2016-01-15 15:30:00,74.2,74.25,73.96,74.07,202229.0,60.1073,60.1478,59.9128,60.0019,202229.0
2016-01-15 15:40:00,74.05,74.11,73.88,74.06,203377.0,59.9857,60.0344,59.848,59.9938,203377.0
2016-01-15 15:50:00,74.07,74.19,74.04,74.12,433994.0,60.0019,60.0992,59.9776,60.0425,433994.0
2016-01-19 09:30:00,74.99,75.16,73.8,73.86,271583.0,60.7472,60.8849,59.7832,59.8318,271583.0
2016-01-19 09:40:00,73.86,74.04,73.54,73.62,131686.0,59.8318,59.9776,59.5726,59.6374,131686.0
2016-01-19 09:50:00,73.63,73.87,73.37,73.83,147109.0,59.6455,59.8399,59.4349,59.8075,147109.0
2016-01-19 10:00:00,73.85,74.26,73.76,73.83,133419.0,59.8237,60.1559,59.7508,59.8075,133419.0
2016-01-19 10:10:00,73.81,74.28,73.72,74.19,89070.0,59.7913,60.1721,59.7184,60.0992,89070.0
2016-01-19 10:20:00,74.17,74.32,74.06,74.1,96008.0,60.083,60.2045,59.9938,60.0263,96008.0
2016-01-19 10:30:00,74.1,74.19,73.97,74.0,172402.0,60.0263,60.0992,59.9209,59.9452,172402.0
2016-01-19 10:40:00,74.0,74.1,73.9,74.09,123285.0,59.9452,60.0263,59.8642,60.0182,123285.0
2016-01-19 10:50:00,74.1,74.19,73.89,73.93,162536.0,60.0263,60.0992,59.8561,59.8885,162536.0
2016-01-19 11:00:00,73.94,74.15,73.9,74.04,163011.0,59.8966,60.0668,59.8642,59.9776,163011.0
2016-01-19 11:10:00,74.03,74.14,73.93,73.98,130512.0,59.9695,60.0587,59.8885,59.929,130512.0
2016-01-19 11:20:00,73.97,74.54,73.97,74.54,90982.0,59.9209,60.3827,59.9209,60.3827,90982.0
2016-01-19 11:30:00,74.55,74.77,74.5,74.74,74853.0,60.3908,60.569,60.3503,60.5447,74853.0
2016-01-19 11:40:00,74.75,74.75,74.37,74.4,89213.0,60.5528,60.5528,60.245,60.2693,89213.0
2016-01-19 11:50:00,74.41,74.64,74.27,74.48,117136.0,60.2774,60.4637,60.164,60.3341,117136.0
2016-01-19 12:00:00,74.47,74.5,74.09,74.09,96888.0,60.326,60.3503,60.0182,60.0182,96888.0
2016-01-19 12:10:00,74.09,74.28,74.03,74.07,113880.0,60.0182,60.1721,59.9695,60.0019,113880.0
2016-01-19 12:20:00,74.06,74.21,73.97,74.2,163926.0,59.9938,60.1154,59.9209,60.1073,163926.0
2016-01-19 12:30:00,74.2,74.28,73.98,74.01,96336.0,60.1073,60.1721,59.929,59.9533,96336.0
2016-01-19 12:40:00,74.01,74.07,73.94,73.95,184672.0,59.9533,60.0019,59.8966,59.9047,184672.0
2016-01-19 12:50:00,73.94,74.07,73.93,73.99,71394.0,59.8966,60.0019,59.8885,59.9371,71394.0
2016-01-19 13:00:00,74.0,74.06,73.93,74.0,122535.0,59.9452,59.9938,59.8885,59.9452,122535.0
2016-01-19 13:10:00,73.99,74.09,73.95,74.07,147504.0,59.9371,60.0182,59.9047,60.0019,147504.0
2016-01-19 13:20:00,74.08,74.12,73.66,73.79,239563.0,60.01,60.0425,59.6698,59.7751,239563.0
2016-01-19 13:30:00,73.78,73.94,73.71,73.9,177324.0,59.767,59.8966,59.7103,59.8642,177324.0
2016-01-19 13:40:00,73.91,73.93,73.75,73.81,159436.0,59.8723,59.8885,59.7427,59.7913,159436.0
2016-01-19 13:50:00,73.81,73.81,73.52,73.67,166798.0,59.7913,59.7913,59.5564,59.6779,166798.0
2016-01-19 14:00:00,73.65,73.7,73.39,73.39,229023.0,59.6617,59.7022,59.4511,59.4511,229023.0
2016-01-19 14:10:00,73.39,73.54,73.27,73.4,171002.0,59.4511,59.5726,59.3539,59.4592,171002.0
2016-01-19 14:20:00,73.4,73.45,73.29,73.4,143884.0,59.4592,59.4997,59.3701,59.4592,143884.0
2016-01-19 14:30:00,73.41,73.68,73.39,73.61,111440.0,59.4673,59.686,59.4511,59.6293,111440.0
2016-01-19 14:40:00,73.61,73.64,73.43,73.47,249729.0,59.6293,59.6536,59.4835,59.5159,249729.0
2016-01-19 14:50:00,73.45,73.8,73.41,73.73,249394.0,59.4997,59.7832,59.4673,59.7265,249394.0
2016-01-19 15:00:00,73.74,74.01,73.67,73.89,190044.0,59.7346,59.9533,59.6779,59.8561,190044.0
2016-01-19 15:10:00,73.89,73.92,73.62,73.79,306480.0,59.8561,59.8804,59.6374,59.7751,306480.0
2016-01-19 15:20:00,73.77,74.22,73.74,74.17,146923.0,59.7589,60.1235,59.7346,60.083,146923.0
2016-01-19 15:30:00,74.17,74.4,74.02,74.07,116075.0,60.083,60.2693,59.9614,60.0019,116075.0
2016-01-19 15:40:00,74.08,74.4,74.05,74.37,189917.0,60.01,60.2693,59.9857,60.245,189917.0
2016-01-19 15:50:00,74.36,74.4,74.05,74.06,295985.0,60.2369,60.2693,59.9857,59.9938,295985.0
2016-01-20 09:30:00,72.68,73.17,72.02,72.05,422148.0,58.876,59.2729,58.3413,58.3656,422148.0
2016-01-20 09:40:00,72.07,72.42,71.81,72.16,322762.0,58.3818,58.6653,58.1712,58.4547,322762.0
2016-01-20 09:50:00,72.15,72.35,72.0,72.24,364257.0,58.4466,58.6086,58.3251,58.5195,364257.0
2016-01-20 10:00:00,72.22,72.57,72.16,72.54,276011.0,58.5033,58.7868,58.4547,58.7625,276011.0
2016-01-20 10:10:00,72.53,72.57,72.27,72.42,322226.0,58.7544,58.7868,58.5438,58.6653,322226.0
2016-01-20 10:20:00,72.42,72.53,72.15,72.4,186160.0,58.6653,58.7544,58.4466,58.6491,186160.0
2016-01-20 10:30:00,72.38,72.6,72.17,72.39,282382.0,58.6329,58.8111,58.4628,58.641,282382.0
2016-01-20 10:40:00,72.39,72.81,72.32,72.32,236868.0,58.641,58.9813,58.5843,58.5843,236868.0
2016-01-20 10:50:00,72.31,72.49,71.88,72.0,259855.0,58.5762,58.722,58.2279,58.3251,259855.0
2016-01-20 11:00:00,72.0,72.5,72.0,72.34,118622.0,58.3251,58.7301,58.3251,58.6005,118622.0
2016-01-20 11:10:00,72.34,72.57,72.31,72.38,203593.0,58.6005,58.7868,58.5762,58.6329,203593.0
2016-01-20 11:20:00,72.36,72.36,72.12,72.2,205279.0,58.6167,58.6167,58.4223,58.4871,205279.0
2016-01-20 11:30:00,72.22,72.25,72.04,72.17,154237.0,58.5033,58.5276,58.3575,58.4628,154237.0
2016-01-20 11:40:00,72.19,72.19,72.01,72.01,238346.0,58.479,58.479,58.3332,58.3332,238346.0
2016-01-20 11:50:00,72.02,72.08,71.85,72.0,233181.0,58.3413,58.3899,58.2036,58.3251,233181.0
2016-01-20 12:00:00,72.02,72.06,71.89,72.01,306596.0,58.3413,58.3737,58.236,58.3332,306596.0
2016-01-20 12:10:00,72.0,72.08,71.93,72.0,174748.0,58.3251,58.3899,58.2684,58.3251,174748.0
2016-01-20 12:20:00,72.01,72.02,71.57,71.59,232550.0,58.3332,58.3413,57.9768,57.993,232550.0
2016-01-20 12:30:00,71.62,71.86,71.61,71.83,204953.0,58.0173,58.2117,58.0092,58.1874,204953.0
2016-01-20 12:40:00,71.84,71.85,71.63,71.78,200030.0,58.1955,58.2036,58.0254,58.1469,200030.0
2016-01-20 12:50:00,71.78,72.37,71.72,72.35,144208.0,58.1469,58.6248,58.0983,58.6086,144208.0
2016-01-20 13:00:00,72.37,72.39,72.08,72.1,208951.0,58.6248,58.641,58.3899,58.4061,208951.0
2016-01-20 13:10:00,72.12,72.13,71.75,71.78,113841.0,58.4223,58.4304,58.1226,58.1469,113841.0
2016-01-20 13:20:00,71.78,72.15,71.76,72.03,158615.0,58.1469,58.4466,58.1307,58.3494,158615.0
2016-01-20 13:30:00,72.05,72.39,72.03,72.35,127385.0,58.3656,58.641,58.3494,58.6086,127385.0
2016-01-20 13:40:00,72.37,72.87,72.34,72.85,166359.0,58.6248,59.0299,58.6005,59.0137,166359.0
2016-01-20 13:50:00,72.83,72.97,72.65,72.71,211710.0,58.9975,59.1109,58.8516,58.9003,211710.0
2016-01-20 14:00:00,72.7,72.8,72.46,72.72,109491.0,58.8922,58.9732,58.6977,58.9084,109491.0
2016-01-20 14:10:00,72.72,73.04,72.72,72.84,170770.0,58.9084,59.1676,58.9084,59.0056,170770.0
2016-01-20 14:20:00,72.83,72.95,72.59,72.72,203667.0,58.9975,59.0947,58.803,58.9084,203667.0
2016-01-20 14:30:00,72.72,72.86,72.6,72.86,225130.0,58.9084,59.0218,58.8111,59.0218,225130.0
2016-01-20 14:40:00,72.86,72.98,72.69,72.9,202129.0,59.0218,59.119,58.8841,59.0542,202129.0
2016-01-20 14:50:00,72.89,73.14,72.83,72.98,102446.0,59.0461,59.2486,58.9975,59.119,102446.0
2016-01-20 15:00:00,72.99,73.32,72.88,73.16,163438.0,59.1271,59.3944,59.038,59.2648,163438.0
2016-01-20 15:10:00,73.17,73.97,73.1,73.88,227262.0,59.2729,59.9209,59.2162,59.848,227262.0
2016-01-20 15:20:00,73.87,74.15,73.69,73.85,206587.0,59.8399,60.0668,59.6941,59.8237,206587.0
2016-01-20 15:30:00,73.85,73.93,73.46,73.56,316840.0,59.8237,59.8885,59.5078,59.5888,316840.0
2016-01-20 15:40:00,73.58,73.62,73.3,73.61,404462.0,59.605,59.6374,59.3782,59.6293,404462.0
2016-01-20 15:50:00,73.61,73.82,73.48,73.61,790925.0,59.6293,59.7994,59.524,59.6293,790925.0
2016-01-21 09:30:00,69.5,69.74,67.06,68.3,2496672.0,56.2999,56.4943,54.3234,55.3278,2496672.0
2016-01-21 09:40:00,68.3,69.6,68.21,69.1,963586.0,55.3278,56.3809,55.2549,55.9759,963586.0
2016-01-21 09:50:00,69.13,69.23,68.2,68.25,603816.0,56.0002,56.0812,55.2468,55.2873,603816.0
2016-01-21 10:00:00,68.22,68.79,68.16,68.6,748108.0,55.263,55.7248,55.2144,55.5709,748108.0
2016-01-21 10:10:00,68.57,69.45,68.53,69.08,675803.0,55.5466,56.2594,55.5142,55.9597,675803.0
2016-01-21 10:20:00,69.07,69.53,68.76,69.49,526808.0,55.9516,56.3242,55.7005,56.2918,526808.0
2016-01-21 10:30:00,69.52,69.73,69.13,69.44,446403.0,56.3161,56.4862,56.0002,56.2513,446403.0
2016-01-21 10:40:00,69.43,69.71,69.3,69.31,407569.0,56.2432,56.47,56.1379,56.146,407569.0
2016-01-21 10:50:00,69.31,69.32,68.91,68.91,402215.0,56.146,56.1541,55.822,55.822,402215.0
2016-01-21 11:00:00,68.92,69.89,68.66,69.64,360098.0,55.8301,56.6159,55.6195,56.4133,360098.0
2016-01-21 11:10:00,69.62,69.8,69.41,69.58,358521.0,56.3971,56.5429,56.227,56.3647,358521.0
2016-01-21 11:20:00,69.56,69.57,68.9,69.09,345080.0,56.3485,56.3566,55.8139,55.9678,345080.0
2016-01-21 11:30:00,69.1,69.3,68.99,69.13,307605.0,55.9759,56.1379,55.8868,56.0002,307605.0
2016-01-21 11:40:00,69.14,69.87,68.99,69.8,347511.0,56.0083,56.5997,55.8868,56.5429,347511.0
2016-01-21 11:50:00,69.79,69.89,69.33,69.6,337303.0,56.5348,56.6159,56.1622,56.3809,337303.0
2016-01-21 12:00:00,69.62,70.14,69.62,69.96,400517.0,56.3971,56.8184,56.3971,56.6726,400517.0
2016-01-21 12:10:00,69.96,70.72,69.85,70.67,299186.0,56.6726,57.2882,56.5834,57.2477,299186.0
2016-01-21 12:20:00,70.66,71.09,70.41,70.88,364961.0,57.2396,57.5879,57.0371,57.4178,364961.0
2016-01-21 12:30:00,70.91,70.91,70.32,70.51,379685.0,57.4421,57.4421,56.9642,57.1181,379685.0
2016-01-21 12:40:00,70.51,70.84,70.43,70.53,245984.0,57.1181,57.3854,57.0533,57.1343,245984.0
2016-01-21 12:50:00,70.53,70.95,70.38,70.91,218266.0,57.1343,57.4745,57.0128,57.4421,218266.0
2016-01-21 13:00:00,70.89,71.38,70.88,71.38,208170.0,57.4259,57.8229,57.4178,57.8229,208170.0
2016-01-21 13:10:00,71.38,71.41,70.98,71.39,237680.0,57.8229,57.8472,57.4988,57.831,237680.0
2016-01-21 13:20:00,71.39,71.4,71.02,71.06,301551.0,57.831,57.8391,57.5312,57.5636,301551.0
2016-01-21 13:30:00,71.06,71.21,70.83,71.2,360137.0,57.5636,57.6851,57.3773,57.677,360137.0
2016-01-21 13:40:00,71.19,71.2,71.0,71.14,170795.0,57.6689,57.677,57.515,57.6284,170795.0
2016-01-21 13:50:00,71.14,71.37,71.06,71.34,193166.0,57.6284,57.8148,57.5636,57.7905,193166.0
2016-01-21 14:00:00,71.34,71.51,71.17,71.38,290689.0,57.7905,57.9282,57.6527,57.8229,290689.0
2016-01-21 14:10:00,71.38,71.39,70.95,71.31,282533.0,57.8229,57.831,57.4745,57.7662,282533.0
2016-01-21 14:20:00,71.3,71.47,71.01,71.3,222859.0,57.7581,57.8958,57.5231,57.7581,222859.0
2016-01-21 14:30:00,71.28,71.73,71.23,71.33,332695.0,57.7419,58.1064,57.7013,57.7824,332695.0
2016-01-21 14:40:00,71.32,71.39,70.97,71.0,259994.0,57.7743,57.831,57.4907,57.515,259994.0
2016-01-21 14:50:00,71.01,71.51,70.98,71.38,196431.0,57.5231,57.9282,57.4988,57.8229,196431.0
2016-01-21 15:00:00,71.38,71.47,70.72,70.76,274979.0,57.8229,57.8958,57.2882,57.3206,274979.0
2016-01-21 15:10:00,70.75,71.03,70.49,70.71,241154.0,57.3125,57.5393,57.1019,57.2801,241154.0
2016-01-21 15:20:00,70.69,71.03,70.66,70.77,275255.0,57.2639,57.5393,57.2396,57.3287,275255.0
2016-01-21 15:30:00,70.77,71.09,70.77,70.83,604845.0,57.3287,57.5879,57.3287,57.3773,604845.0
2016-01-21 15:40:00,70.83,71.26,70.6,70.86,641717.0,57.3773,57.7256,57.191,57.4016,641717.0
2016-01-21 15:50:00,70.85,71.11,70.76,71.08,1015671.0,57.3935,57.6041,57.3206,57.5798,1015671.0
2016-01-22 09:30:00,71.34,72.35,71.33,71.95,584842.0,57.7905,58.6086,57.7824,58.2846,584842.0
2016-01-22 09:40:00,71.99,72.08,70.72,70.76,379005.0,58.317,58.3899,57.2882,57.3206,379005.0
2016-01-22 09:50:00,70.78,70.8,70.43,70.63,641991.0,57.3368,57.353,57.0533,57.2153,641991.0
2016-01-22 10:00:00,70.64,70.75,70.36,70.55,274465.0,57.2234,57.3125,56.9966,57.1505,274465.0
2016-01-22 10:10:00,70.56,70.7,69.86,69.86,508443.0,57.1586,57.272,56.5916,56.5916,508443.0
2016-01-22 10:20:00,69.86,70.05,69.59,69.74,705053.0,56.5916,56.7455,56.3728,56.4943,705053.0
2016-01-22 10:30:00,69.75,70.47,69.72,69.75,456698.0,56.5024,57.0857,56.4781,56.5024,456698.0
2016-01-22 10:40:00,69.75,69.84,69.47,69.5,311095.0,56.5024,56.5753,56.2756,56.2999,311095.0
2016-01-22 10:50:00,69.51,69.59,68.84,68.97,484437.0,56.308,56.3728,55.7653,55.8706,484437.0
2016-01-22 11:00:00,68.98,69.04,68.66,68.66,343153.0,55.8787,55.9273,55.6195,55.6195,343153.0
2016-01-22 11:10:00,68.66,69.11,68.66,69.02,226887.0,55.6195,55.984,55.6195,55.9111,226887.0
2016-01-22 11:20:00,69.02,69.51,68.91,69.37,506111.0,55.9111,56.308,55.822,56.1946,506111.0
2016-01-22 11:30:00,69.37,69.38,68.79,68.84,293379.0,56.1946,56.2027,55.7248,55.7653,293379.0
2016-01-22 11:40:00,68.85,68.99,68.65,68.67,179186.0,55.7734,55.8868,55.6114,55.6276,179186.0
2016-01-22 11:50:00,68.67,68.91,68.54,68.74,214427.0,55.6276,55.822,55.5223,55.6843,214427.0
2016-01-22 12:00:00,68.72,68.87,68.64,68.66,150262.0,55.6681,55.7896,55.6033,55.6195,150262.0
2016-01-22 12:10:00,68.66,68.84,68.51,68.75,190514.0,55.6195,55.7653,55.498,55.6924,190514.0
2016-01-22 12:20:00,68.75,68.76,68.56,68.63,190815.0,55.6924,55.7005,55.5385,55.5952,190815.0
2016-01-22 12:30:00,68.64,69.01,68.53,68.95,205909.0,55.6033,55.903,55.5142,55.8544,205909.0
2016-01-22 12:40:00,68.95,68.98,68.45,68.61,232032.0,55.8544,55.8787,55.4494,55.579,232032.0
2016-01-22 12:50:00,68.62,69.03,68.61,68.76,156616.0,55.5871,55.9192,55.579,55.7005,156616.0
2016-01-22 13:00:00,68.77,68.84,68.43,68.49,167410.0,55.7086,55.7653,55.4331,55.4818,167410.0
2016-01-22 13:10:00,68.52,68.97,68.44,68.92,270216.0,55.5061,55.8706,55.4412,55.8301,270216.0
2016-01-22 13:20:00,68.92,69.04,68.65,68.67,175707.0,55.8301,55.9273,55.6114,55.6276,175707.0
2016-01-22 13:30:00,68.68,69.06,68.65,68.97,274348.0,55.6357,55.9435,55.6114,55.8706,274348.0
2016-01-22 13:40:00,68.97,69.28,68.84,69.25,220674.0,55.8706,56.1217,55.7653,56.0974,220674.0
2016-01-22 13:50:00,69.24,69.24,68.95,68.98,233474.0,56.0893,56.0893,55.8544,55.8787,233474.0
2016-01-22 14:00:00,68.99,69.1,68.84,69.06,276004.0,55.8868,55.9759,55.7653,55.9435,276004.0
2016-01-22 14:10:00,69.08,69.23,68.88,69.22,236063.0,55.9597,56.0812,55.7977,56.0731,236063.0
2016-01-22 14:20:00,69.22,69.71,69.17,69.67,305979.0,56.0731,56.47,56.0326,56.4376,305979.0
2016-01-22 14:30:00,69.69,69.69,69.5,69.59,242415.0,56.4538,56.4538,56.2999,56.3728,242415.0
2016-01-22 14:40:00,69.59,69.99,69.58,69.76,385445.0,56.3728,56.6969,56.3647,56.5105,385445.0
2016-01-22 14:50:00,69.76,70.22,69.73,70.15,235584.0,56.5105,56.8832,56.4862,56.8265,235584.0
2016-01-22 15:00:00,70.14,70.18,69.8,69.82,259786.0,56.8184,56.8508,56.5429,56.5591,259786.0
2016-01-22 15:10:00,69.83,69.91,69.7,69.74,290708.0,56.5672,56.6321,56.4619,56.4943,290708.0
2016-01-22 15:20:00,69.74,69.79,69.68,69.73,764981.0,56.4943,56.5348,56.4457,56.4862,764981.0
2016-01-22 15:30:00,69.74,69.79,69.46,69.79,472990.0,56.4943,56.5348,56.2675,56.5348,472990.0
2016-01-22 15:40:00,69.79,70.38,69.79,70.38,615026.0,56.5348,57.0128,56.5348,57.0128,615026.0
2016-01-22 15:50:00,70.37,70.39,69.96,70.0,1539572.0,57.0047,57.0209,56.6726,56.705,1539572.0
2016-01-25 09:30:00,69.66,69.75,69.0,69.1,285405.0,56.4295,56.5024,55.8949,55.9759,285405.0
2016-01-25 09:40:00,69.08,69.27,68.97,69.08,229694.0,55.9597,56.1136,55.8706,55.9597,229694.0
2016-01-25 09:50:00,69.09,69.36,69.06,69.15,180906.0,55.9678,56.1865,55.9435,56.0164,180906.0
2016-01-25 10:00:00,69.14,69.77,69.03,69.44,201100.0,56.0083,56.5186,55.9192,56.2513,201100.0
2016-01-25 10:10:00,69.43,69.44,69.0,69.21,149319.0,56.2432,56.2513,55.8949,56.065,149319.0
2016-01-25 10:20:00,69.2,69.3,68.99,69.04,94070.0,56.0569,56.1379,55.8868,55.9273,94070.0
2016-01-25 10:30:00,69.05,69.33,68.99,69.11,122464.0,55.9354,56.1622,55.8868,55.984,122464.0
2016-01-25 10:40:00,69.12,69.38,69.02,69.27,85746.0,55.9921,56.2027,55.9111,56.1136,85746.0
2016-01-25 10:50:00,69.29,69.38,69.23,69.28,110820.0,56.1298,56.2027,56.0812,56.1217,110820.0
2016-01-25 11:00:00,69.26,69.35,69.2,69.3,144131.0,56.1055,56.1784,56.0569,56.1379,144131.0
2016-01-25 11:10:00,69.29,69.33,69.16,69.19,98832.0,56.1298,56.1622,56.0245,56.0488,98832.0
2016-01-25 11:20:00,69.2,69.37,69.14,69.32,107426.0,56.0569,56.1946,56.0083,56.1541,107426.0
2016-01-25 11:30:00,69.3,69.36,69.25,69.3,73964.0,56.1379,56.1865,56.0974,56.1379,73964.0
2016-01-25 11:40:00,69.3,69.4,69.23,69.29,73823.0,56.1379,56.2189,56.0812,56.1298,73823.0
2016-01-25 11:50:00,69.29,69.46,69.25,69.38,98593.0,56.1298,56.2675,56.0974,56.2027,98593.0
2016-01-25 12:00:00,69.37,69.5,69.21,69.32,103379.0,56.1946,56.2999,56.065,56.1541,103379.0
2016-01-25 12:10:00,69.33,69.41,69.23,69.32,72033.0,56.1622,56.227,56.0812,56.1541,72033.0
2016-01-25 12:20:00,69.32,69.38,69.25,69.27,62710.0,56.1541,56.2027,56.0974,56.1136,62710.0
2016-01-25 12:30:00,69.29,69.71,69.24,69.71,86767.0,56.1298,56.47,56.0893,56.47,86767.0
2016-01-25 12:40:00,69.7,69.73,69.44,69.46,120735.0,56.4619,56.4862,56.2513,56.2675,120735.0
2016-01-25 12:50:00,69.47,69.48,69.32,69.45,76592.0,56.2756,56.2837,56.1541,56.2594,76592.0
2016-01-25 13:00:00,69.45,69.53,69.36,69.44,136822.0,56.2594,56.3242,56.1865,56.2513,136822.0
2016-01-25 13:10:00,69.45,69.47,69.39,69.44,107520.0,56.2594,56.2756,56.2108,56.2513,107520.0
2016-01-25 13:20:00,69.44,69.51,69.4,69.47,80279.0,56.2513,56.308,56.2189,56.2756,80279.0
2016-01-25 13:30:00,69.47,69.51,69.36,69.37,81186.0,56.2756,56.308,56.1865,56.1946,81186.0
2016-01-25 13:40:00,69.37,69.44,69.28,69.31,75213.0,56.1946,56.2513,56.1217,56.146,75213.0
2016-01-25 13:50:00,69.32,69.4,69.28,69.32,71449.0,56.1541,56.2189,56.1217,56.1541,71449.0
2016-01-25 14:00:00,69.31,69.4,69.23,69.37,198462.0,56.146,56.2189,56.0812,56.1946,198462.0
2016-01-25 14:10:00,69.37,69.39,69.29,69.36,111921.0,56.1946,56.2108,56.1298,56.1865,111921.0
2016-01-25 14:20:00,69.36,69.37,69.12,69.3,138715.0,56.1865,56.1946,55.9921,56.1379,138715.0
2016-01-25 14:30:00,69.3,69.34,69.16,69.27,132343.0,56.1379,56.1703,56.0245,56.1136,132343.0
2016-01-25 14:40:00,69.27,69.32,69.08,69.23,155659.0,56.1136,56.1541,55.9597,56.0812,155659.0
2016-01-25 14:50:00,69.22,69.33,69.18,69.32,130966.0,56.0731,56.1622,56.0407,56.1541,130966.0
2016-01-25 15:00:00,69.32,69.37,69.12,69.12,191027.0,56.1541,56.1946,55.9921,55.9921,191027.0
2016-01-25 15:10:00,69.12,69.23,69.05,69.08,254251.0,55.9921,56.0812,55.9354,55.9597,254251.0
2016-01-25 15:20:00,69.07,69.11,68.87,68.89,322711.0,55.9516,55.984,55.7896,55.8058,322711.0
2016-01-25 15:30:00,68.88,68.89,68.67,68.78,263114.0,55.7977,55.8058,55.6276,55.7167,263114.0
2016-01-25 15:40:00,68.78,68.89,68.66,68.88,345110.0,55.7167,55.8058,55.6195,55.7977,345110.0
2016-01-25 15:50:00,68.87,68.93,68.74,68.81,713718.0,55.7896,55.8382,55.6843,55.741,713718.0
2016-01-26 09:30:00,69.34,69.69,69.11,69.33,322738.0,56.1703,56.4538,55.984,56.1622,322738.0
2016-01-26 09:40:00,69.36,69.49,69.24,69.27,157800.0,56.1865,56.2918,56.0893,56.1136,157800.0
2016-01-26 09:50:00,69.29,69.39,69.24,69.34,122672.0,56.1298,56.2108,56.0893,56.1703,122672.0
2016-01-26 10:00:00,69.39,69.91,69.37,69.89,156526.0,56.2108,56.6321,56.1946,56.6159,156526.0
2016-01-26 10:10:00,69.9,69.99,69.73,69.76,226461.0,56.624,56.6969,56.4862,56.5105,226461.0
2016-01-26 10:20:00,69.76,69.81,69.65,69.78,155362.0,56.5105,56.551,56.4214,56.5267,155362.0
2016-01-26 10:30:00,69.78,70.15,69.78,70.14,100171.0,56.5267,56.8265,56.5267,56.8184,100171.0
2016-01-26 10:40:00,70.15,70.23,70.08,70.12,74132.0,56.8265,56.8913,56.7698,56.8022,74132.0
2016-01-26 10:50:00,70.12,70.18,69.99,70.02,91198.0,56.8022,56.8508,56.6969,56.7212,91198.0
2016-01-26 11:00:00,70.0,70.18,70.0,70.05,109271.0,56.705,56.8508,56.705,56.7455,109271.0
2016-01-26 11:10:00,70.05,70.14,70.01,70.09,93867.0,56.7455,56.8184,56.7131,56.7779,93867.0
2016-01-26 11:20:00,70.1,70.18,70.01,70.14,186411.0,56.786,56.8508,56.7131,56.8184,186411.0
2016-01-26 11:30:00,70.15,70.23,70.05,70.15,522206.0,56.8265,56.8913,56.7455,56.8265,522206.0
2016-01-26 11:40:00,70.15,70.18,70.08,70.11,193973.0,56.8265,56.8508,56.7698,56.7941,193973.0
2016-01-26 11:50:00,70.12,70.33,70.1,70.32,203487.0,56.8022,56.9723,56.786,56.9642,203487.0
2016-01-26 12:00:00,70.34,70.4,70.25,70.27,64903.0,56.9804,57.029,56.9075,56.9237,64903.0
2016-01-26 12:10:00,70.27,70.47,70.24,70.35,79298.0,56.9237,57.0857,56.8994,56.9885,79298.0
2016-01-26 12:20:00,70.34,70.4,70.28,70.34,67687.0,56.9804,57.029,56.9318,56.9804,67687.0
2016-01-26 12:30:00,70.34,70.36,70.27,70.29,83677.0,56.9804,56.9966,56.9237,56.9399,83677.0
2016-01-26 12:40:00,70.3,70.34,70.19,70.25,57687.0,56.948,56.9804,56.8589,56.9075,57687.0
2016-01-26 12:50:00,70.24,70.27,70.0,70.06,58937.0,56.8994,56.9237,56.705,56.7536,58937.0
2016-01-26 13:00:00,70.06,70.13,69.99,70.03,70653.0,56.7536,56.8103,56.6969,56.7293,70653.0
2016-01-26 13:10:00,70.03,70.1,70.02,70.05,66659.0,56.7293,56.786,56.7212,56.7455,66659.0
2016-01-26 13:20:00,70.05,70.08,69.98,69.99,79355.0,56.7455,56.7698,56.6888,56.6969,79355.0
2016-01-26 13:30:00,70.0,70.04,69.92,69.92,58925.0,56.705,56.7374,56.6402,56.6402,58925.0
2016-01-26 13:40:00,69.93,70.06,69.93,70.0,86257.0,56.6483,56.7536,56.6483,56.705,86257.0
2016-01-26 13:50:00,70.0,70.01,69.84,69.85,85410.0,56.705,56.7131,56.5753,56.5834,85410.0
2016-01-26 14:00:00,69.84,69.84,69.74,69.82,93623.0,56.5753,56.5753,56.4943,56.5591,93623.0
2016-01-26 14:10:00,69.84,70.0,69.82,69.98,89391.0,56.5753,56.705,56.5591,56.6888,89391.0
2016-01-26 14:20:00,69.98,70.04,69.93,70.0,109794.0,56.6888,56.7374,56.6483,56.705,109794.0
2016-01-26 14:30:00,69.98,70.04,69.93,69.98,88393.0,56.6888,56.7374,56.6483,56.6888,88393.0
2016-01-26 14:40:00,69.97,70.07,69.95,70.06,94855.0,56.6807,56.7617,56.6645,56.7536,94855.0
2016-01-26 14:50:00,70.06,70.08,69.94,69.96,110291.0,56.7536,56.7698,56.6564,56.6726,110291.0
2016-01-26 15:00:00,69.95,69.97,69.79,69.8,133663.0,56.6645,56.6807,56.5348,56.5429,133663.0
2016-01-26 15:10:00,69.8,69.98,69.77,69.83,134641.0,56.5429,56.6888,56.5186,56.5672,134641.0
2016-01-26 15:20:00,69.83,69.95,69.81,69.92,138470.0,56.5672,56.6645,56.551,56.6402,138470.0
2016-01-26 15:30:00,69.92,69.98,69.84,69.96,187373.0,56.6402,56.6888,56.5753,56.6726,187373.0
2016-01-26 15:40:00,69.96,70.0,69.91,69.96,318586.0,56.6726,56.705,56.6321,56.6726,318586.0
2016-01-26 15:50:00,69.96,70.04,69.84,70.02,435888.0,56.6726,56.7374,56.5753,56.7212,435888.0
2016-01-27 09:30:00,70.0,70.85,70.0,70.81,149399.0,56.705,57.3935,56.705,57.3611,149399.0
2016-01-27 09:40:00,70.84,70.98,70.73,70.81,150015.0,57.3854,57.4988,57.2963,57.3611,150015.0
2016-01-27 09:50:00,70.81,70.81,70.36,70.46,113099.0,57.3611,57.3611,56.9966,57.0776,113099.0
2016-01-27 10:00:00,70.46,70.56,70.09,70.26,121556.0,57.0776,57.1586,56.7779,56.9156,121556.0
2016-01-27 10:10:00,70.26,70.3,69.93,70.11,128105.0,56.9156,56.948,56.6483,56.7941,128105.0
2016-01-27 10:20:00,70.09,70.52,70.04,70.26,80638.0,56.7779,57.1262,56.7374,56.9156,80638.0
2016-01-27 10:30:00,70.28,70.4,70.1,70.34,94369.0,56.9318,57.029,56.786,56.9804,94369.0
2016-01-27 10:40:00,70.34,70.54,70.28,70.3,74297.0,56.9804,57.1424,56.9318,56.948,74297.0
2016-01-27 10:50:00,70.31,70.31,70.02,70.02,78108.0,56.9561,56.9561,56.7212,56.7212,78108.0
2016-01-27 11:00:00,70.02,70.19,70.0,70.05,110326.0,56.7212,56.8589,56.705,56.7455,110326.0
2016-01-27 11:10:00,70.04,70.07,69.92,70.02,145912.0,56.7374,56.7617,56.6402,56.7212,145912.0
2016-01-27 11:20:00,70.02,70.12,69.99,70.02,417974.0,56.7212,56.8022,56.6969,56.7212,417974.0
2016-01-27 11:30:00,70.02,70.29,69.94,70.28,261332.0,56.7212,56.9399,56.6564,56.9318,261332.0
2016-01-27 11:40:00,70.28,70.42,70.16,70.24,83388.0,56.9318,57.0452,56.8346,56.8994,83388.0
2016-01-27 11:50:00,70.23,70.27,70.06,70.12,59280.0,56.8913,56.9237,56.7536,56.8022,59280.0
2016-01-27 12:00:00,70.13,70.17,70.04,70.1,84480.0,56.8103,56.8427,56.7374,56.786,84480.0
2016-01-27 12:10:00,70.11,70.22,70.09,70.13,66748.0,56.7941,56.8832,56.7779,56.8103,66748.0
2016-01-27 12:20:00,70.15,70.16,70.0,70.04,58319.0,56.8265,56.8346,56.705,56.7374,58319.0
2016-01-27 12:30:00,70.03,70.1,69.94,70.07,111038.0,56.7293,56.786,56.6564,56.7617,111038.0
2016-01-27 12:40:00,70.08,70.09,69.97,70.04,74780.0,56.7698,56.7779,56.6807,56.7374,74780.0
2016-01-27 12:50:00,70.04,70.06,69.91,69.91,54035.0,56.7374,56.7536,56.6321,56.6321,54035.0
2016-01-27 13:00:00,69.92,69.93,69.82,69.82,93001.0,56.6402,56.6483,56.5591,56.5591,93001.0
2016-01-27 13:10:00,69.83,69.92,69.68,69.8,91437.0,56.5672,56.6402,56.4457,56.5429,91437.0
2016-01-27 13:20:00,69.81,69.94,69.79,69.81,45003.0,56.551,56.6564,56.5348,56.551,45003.0
2016-01-27 13:30:00,69.82,69.9,69.82,69.82,51507.0,56.5591,56.624,56.5591,56.5591,51507.0
2016-01-27 13:40:00,69.83,69.92,69.75,69.85,114257.0,56.5672,56.6402,56.5024,56.5834,114257.0
2016-01-27 13:50:00,69.85,70.02,69.77,69.91,81313.0,56.5834,56.7212,56.5186,56.6321,81313.0
2016-01-27 14:00:00,69.91,70.12,69.51,69.56,175145.0,56.6321,56.8022,56.308,56.3485,175145.0
2016-01-27 14:10:00,69.56,69.71,69.38,69.52,220750.0,56.3485,56.47,56.2027,56.3161,220750.0
2016-01-27 14:20:00,69.54,69.78,69.53,69.72,104705.0,56.3323,56.5267,56.3242,56.4781,104705.0
2016-01-27 14:30:00,69.72,69.74,69.41,69.43,152357.0,56.4781,56.4943,56.227,56.2432,152357.0
2016-01-27 14:40:00,69.42,69.6,69.33,69.43,119435.0,56.2351,56.3809,56.1622,56.2432,119435.0
2016-01-27 14:50:00,69.44,69.49,69.27,69.29,191784.0,56.2513,56.2918,56.1136,56.1298,191784.0
2016-01-27 15:00:00,69.3,69.31,68.83,68.99,130274.0,56.1379,56.146,55.7572,55.8868,130274.0
2016-01-27 15:10:00,68.99,68.99,68.73,68.8,286483.0,55.8868,55.8868,55.6762,55.7329,286483.0
2016-01-27 15:20:00,68.8,69.13,68.72,69.0,178728.0,55.7329,56.0002,55.6681,55.8949,178728.0
2016-01-27 15:30:00,68.99,69.27,68.97,69.04,170175.0,55.8868,56.1136,55.8706,55.9273,170175.0
2016-01-27 15:40:00,69.04,69.14,68.98,69.03,278240.0,55.9273,56.0083,55.8787,55.9192,278240.0
2016-01-27 15:50:00,69.03,69.09,68.97,69.06,442076.0,55.9192,55.9678,55.8706,55.9435,442076.0
2016-01-28 09:30:00,69.85,70.23,69.53,69.95,328329.0,56.5834,56.8913,56.3242,56.6645,328329.0
2016-01-28 09:40:00,69.99,70.07,69.77,69.97,121570.0,56.6969,56.7617,56.5186,56.6807,121570.0
2016-01-28 09:50:00,69.98,70.04,69.9,70.03,139623.0,56.6888,56.7374,56.624,56.7293,139623.0
2016-01-28 10:00:00,70.02,70.03,69.63,69.72,144673.0,56.7212,56.7293,56.4052,56.4781,144673.0
2016-01-28 10:10:00,69.71,69.84,69.61,69.75,132530.0,56.47,56.5753,56.389,56.5024,132530.0
2016-01-28 10:20:00,69.72,69.79,69.39,69.39,133191.0,56.4781,56.5348,56.2108,56.2108,133191.0
2016-01-28 10:30:00,69.4,69.52,69.05,69.47,132415.0,56.2189,56.3161,55.9354,56.2756,132415.0
2016-01-28 10:40:00,69.47,69.49,69.19,69.28,145622.0,56.2756,56.2918,56.0488,56.1217,145622.0
2016-01-28 10:50:00,69.28,69.31,68.87,69.14,122990.0,56.1217,56.146,55.7896,56.0083,122990.0
2016-01-28 11:00:00,69.14,69.49,69.13,69.45,102780.0,56.0083,56.2918,56.0002,56.2594,102780.0
2016-01-28 11:10:00,69.48,69.56,69.24,69.3,106566.0,56.2837,56.3485,56.0893,56.1379,106566.0
2016-01-28 11:20:00,69.28,69.35,68.97,68.98,199745.0,56.1217,56.1784,55.8706,55.8787,199745.0
2016-01-28 11:30:00,68.98,69.08,68.93,68.99,302815.0,55.8787,55.9597,55.8382,55.8868,302815.0
2016-01-28 11:40:00,68.98,69.01,68.79,68.82,113695.0,55.8787,55.903,55.7248,55.7491,113695.0
2016-01-28 11:50:00,68.81,68.91,68.72,68.73,136482.0,55.741,55.822,55.6681,55.6762,136482.0
2016-01-28 12:00:00,68.75,68.88,68.74,68.78,128845.0,55.6924,55.7977,55.6843,55.7167,128845.0
2016-01-28 12:10:00,68.79,68.96,68.73,68.78,113184.0,55.7248,55.8625,55.6762,55.7167,113184.0
2016-01-28 12:20:00,68.78,69.13,68.78,69.12,94868.0,55.7167,56.0002,55.7167,55.9921,94868.0
2016-01-28 12:30:00,69.13,69.31,69.07,69.24,87568.0,56.0002,56.146,55.9516,56.0893,87568.0
2016-01-28 12:40:00,69.23,69.59,69.22,69.51,114143.0,56.0812,56.3728,56.0731,56.308,114143.0
2016-01-28 12:50:00,69.52,69.6,69.39,69.57,57909.0,56.3161,56.3809,56.2108,56.3566,57909.0
2016-01-28 13:00:00,69.58,69.6,69.44,69.5,76367.0,56.3647,56.3809,56.2513,56.2999,76367.0
2016-01-28 13:10:00,69.5,69.71,69.39,69.44,73368.0,56.2999,56.47,56.2108,56.2513,73368.0
2016-01-28 13:20:00,69.44,69.64,69.29,69.63,90120.0,56.2513,56.4133,56.1298,56.4052,90120.0
2016-01-28 13:30:00,69.62,69.88,69.62,69.87,198071.0,56.3971,56.6078,56.3971,56.5997,198071.0
2016-01-28 13:40:00,69.87,70.01,69.86,69.91,121798.0,56.5997,56.7131,56.5916,56.6321,121798.0
2016-01-28 13:50:00,69.91,70.02,69.76,69.79,124699.0,56.6321,56.7212,56.5105,56.5348,124699.0
2016-01-28 14:00:00,69.79,69.9,69.75,69.85,91730.0,56.5348,56.624,56.5024,56.5834,91730.0
2016-01-28 14:10:00,69.86,69.97,69.75,69.88,145068.0,56.5916,56.6807,56.5024,56.6078,145068.0
2016-01-28 14:20:00,69.88,70.02,69.87,69.98,96817.0,56.6078,56.7212,56.5997,56.6888,96817.0
2016-01-28 14:30:00,69.99,70.04,69.96,69.99,159351.0,56.6969,56.7374,56.6726,56.6969,159351.0
2016-01-28 14:40:00,69.99,70.02,69.95,69.97,166224.0,56.6969,56.7212,56.6645,56.6807,166224.0
2016-01-28 14:50:00,69.97,70.12,69.97,70.1,143036.0,56.6807,56.8022,56.6807,56.786,143036.0
2016-01-28 15:00:00,70.11,70.19,70.03,70.17,123112.0,56.7941,56.8589,56.7293,56.8427,123112.0
2016-01-28 15:10:00,70.18,70.31,70.11,70.13,91942.0,56.8508,56.9561,56.7941,56.8103,91942.0
2016-01-28 15:20:00,70.12,70.16,70.02,70.11,216389.0,56.8022,56.8346,56.7212,56.7941,216389.0
2016-01-28 15:30:00,70.09,70.24,70.07,70.1,242602.0,56.7779,56.8994,56.7617,56.786,242602.0
2016-01-28 15:40:00,70.1,70.25,70.04,70.22,501868.0,56.786,56.9075,56.7374,56.8832,501868.0
2016-01-28 15:50:00,70.22,70.27,70.13,70.15,295075.0,56.8832,56.9237,56.8103,56.8265,295075.0
2016-01-29 09:30:00,70.5,71.22,70.17,70.99,219620.0,57.11,57.6932,56.8427,57.5069,219620.0
2016-01-29 09:40:00,70.99,71.23,70.77,71.1,145089.0,57.5069,57.7013,57.3287,57.596,145089.0
2016-01-29 09:50:00,71.08,71.34,70.82,71.32,171565.0,57.5798,57.7905,57.3692,57.7743,171565.0
2016-01-29 10:00:00,71.33,71.71,71.25,71.62,167992.0,57.7824,58.0902,57.7175,58.0173,167992.0
2016-01-29 10:10:00,71.58,71.78,71.53,71.62,181319.0,57.9849,58.1469,57.9444,58.0173,181319.0
2016-01-29 10:20:00,71.62,71.69,71.18,71.27,88835.0,58.0173,58.074,57.6608,57.7338,88835.0
2016-01-29 10:30:00,71.27,71.37,71.16,71.35,126758.0,57.7338,57.8148,57.6446,57.7986,126758.0
2016-01-29 10:40:00,71.36,71.54,71.25,71.51,88182.0,57.8067,57.9525,57.7175,57.9282,88182.0
2016-01-29 10:50:00,71.5,71.53,71.27,71.35,136726.0,57.9201,57.9444,57.7338,57.7986,136726.0
2016-01-29 11:00:00,71.35,71.56,71.35,71.53,84978.0,57.7986,57.9687,57.7986,57.9444,84978.0
2016-01-29 11:10:00,71.53,71.55,71.27,71.28,75802.0,57.9444,57.9606,57.7338,57.7419,75802.0
2016-01-29 11:20:00,71.29,71.56,71.28,71.51,117177.0,57.75,57.9687,57.7419,57.9282,117177.0
2016-01-29 11:30:00,71.52,71.59,71.4,71.5,123617.0,57.9363,57.993,57.8391,57.9201,123617.0
2016-01-29 11:40:00,71.5,71.55,71.39,71.5,91305.0,57.9201,57.9606,57.831,57.9201,91305.0
2016-01-29 11:50:00,71.5,71.77,71.49,71.7,114728.0,57.9201,58.1388,57.912,58.0821,114728.0
2016-01-29 12:00:00,71.69,71.69,71.57,71.6,71274.0,58.074,58.074,57.9768,58.0011,71274.0
2016-01-29 12:10:00,71.59,71.73,71.56,71.57,75361.0,57.993,58.1064,57.9687,57.9768,75361.0
2016-01-29 12:20:00,71.57,71.86,71.56,71.73,112893.0,57.9768,58.2117,57.9687,58.1064,112893.0
2016-01-29 12:30:00,71.73,71.74,71.54,71.62,112520.0,58.1064,58.1145,57.9525,58.0173,112520.0
2016-01-29 12:40:00,71.61,71.96,71.61,71.91,143990.0,58.0092,58.2927,58.0092,58.2522,143990.0
2016-01-29 12:50:00,71.9,71.98,71.83,71.85,101150.0,58.2441,58.3089,58.1874,58.2036,101150.0
2016-01-29 13:00:00,71.85,71.91,71.69,71.79,108745.0,58.2036,58.2522,58.074,58.155,108745.0
2016-01-29 13:10:00,71.8,71.82,71.66,71.75,127059.0,58.1631,58.1793,58.0497,58.1226,127059.0
2016-01-29 13:20:00,71.75,71.77,71.68,71.71,79437.0,58.1226,58.1388,58.0659,58.0902,79437.0
2016-01-29 13:30:00,71.71,71.8,71.42,71.43,105863.0,58.0902,58.1631,57.8553,57.8634,105863.0
2016-01-29 13:40:00,71.43,71.51,71.41,71.45,69637.0,57.8634,57.9282,57.8472,57.8796,69637.0
2016-01-29 13:50:00,71.45,71.45,71.24,71.26,103966.0,57.8796,57.8796,57.7094,57.7256,103966.0
2016-01-29 14:00:00,71.26,71.29,71.24,71.25,60631.0,57.7256,57.75,57.7094,57.7175,60631.0
2016-01-29 14:10:00,71.25,71.28,71.13,71.25,81057.0,57.7175,57.7419,57.6203,57.7175,81057.0
2016-01-29 14:20:00,71.25,71.32,71.23,71.3,99820.0,57.7175,57.7743,57.7013,57.7581,99820.0
2016-01-29 14:30:00,71.3,71.33,71.19,71.21,135148.0,57.7581,57.7824,57.6689,57.6851,135148.0
2016-01-29 14:40:00,71.21,71.33,71.19,71.3,94854.0,57.6851,57.7824,57.6689,57.7581,94854.0
2016-01-29 14:50:00,71.29,71.36,71.19,71.25,104838.0,57.75,57.8067,57.6689,57.7175,104838.0
2016-01-29 15:00:00,71.25,71.66,71.23,71.65,179102.0,57.7175,58.0497,57.7013,58.0416,179102.0
2016-01-29 15:10:00,71.65,71.71,71.56,71.63,84500.0,58.0416,58.0902,57.9687,58.0254,84500.0
2016-01-29 15:20:00,71.64,71.8,71.52,71.74,153781.0,58.0335,58.1631,57.9363,58.1145,153781.0
2016-01-29 15:30:00,71.73,71.8,71.66,71.66,158171.0,58.1064,58.1631,58.0497,58.0497,158171.0
2016-01-29 15:40:00,71.67,71.93,71.66,71.91,262949.0,58.0578,58.2684,58.0497,58.2522,262949.0
2016-01-29 15:50:00,71.9,72.03,71.84,71.96,626585.0,58.2441,58.3494,58.1955,58.2927,626585.0
2016-02-01 09:30:00,70.9,70.95,70.35,70.91,223433.0,57.434,57.4745,56.9885,57.4421,223433.0
2016-02-01 09:40:00,70.92,70.96,70.52,70.64,155421.0,57.4502,57.4826,57.1262,57.2234,155421.0
2016-02-01 09:50:00,70.61,70.87,70.43,70.83,156379.0,57.1991,57.4097,57.0533,57.3773,156379.0
2016-02-01 10:00:00,70.8,71.37,70.8,71.32,171524.0,57.353,57.8148,57.353,57.7743,171524.0
2016-02-01 10:10:00,71.33,71.49,71.16,71.23,94132.0,57.7824,57.912,57.6446,57.7013,94132.0
2016-02-01 10:20:00,71.23,71.41,71.18,71.26,153812.0,57.7013,57.8472,57.6608,57.7256,153812.0
2016-02-01 10:30:00,71.25,71.32,70.92,70.95,216473.0,57.7175,57.7743,57.4502,57.4745,216473.0
2016-02-01 10:40:00,70.96,71.3,70.92,71.3,194071.0,57.4826,57.7581,57.4502,57.7581,194071.0
2016-02-01 10:50:00,71.3,71.44,71.19,71.39,171506.0,57.7581,57.8715,57.6689,57.831,171506.0
2016-02-01 11:00:00,71.4,71.4,71.18,71.2,121135.0,57.8391,57.8391,57.6608,57.677,121135.0
2016-02-01 11:10:00,71.21,71.53,71.2,71.48,108961.0,57.6851,57.9444,57.677,57.9039,108961.0
2016-02-01 11:20:00,71.47,71.56,71.34,71.51,133198.0,57.8958,57.9687,57.7905,57.9282,133198.0
2016-02-01 11:30:00,71.51,71.85,71.47,71.85,160843.0,57.9282,58.2036,57.8958,58.2036,160843.0
2016-02-01 11:40:00,71.84,72.05,71.74,72.03,145372.0,58.1955,58.3656,58.1145,58.3494,145372.0
2016-02-01 11:50:00,72.02,72.35,71.91,72.32,166401.0,58.3413,58.6086,58.2522,58.5843,166401.0
2016-02-01 12:00:00,72.33,72.52,72.31,72.47,204984.0,58.5924,58.7463,58.5762,58.7058,204984.0
2016-02-01 12:10:00,72.47,72.52,72.38,72.51,132184.0,58.7058,58.7463,58.6329,58.7382,132184.0
2016-02-01 12:20:00,72.52,72.59,72.45,72.53,176545.0,58.7463,58.803,58.6896,58.7544,176545.0
2016-02-01 12:30:00,72.53,72.93,72.51,72.72,246133.0,58.7544,59.0785,58.7382,58.9084,246133.0
2016-02-01 12:40:00,72.72,73.0,72.72,72.98,164378.0,58.9084,59.1352,58.9084,59.119,164378.0
2016-02-01 12:50:00,72.98,72.99,72.64,72.68,179554.0,59.119,59.1271,58.8435,58.876,179554.0
2016-02-01 13:00:00,72.68,72.94,72.65,72.88,125041.0,58.876,59.0866,58.8516,59.038,125041.0
2016-02-01 13:10:00,72.87,72.97,72.78,72.95,126765.0,59.0299,59.1109,58.957,59.0947,126765.0
2016-02-01 13:20:00,72.95,73.15,72.94,73.11,183188.0,59.0947,59.2567,59.0866,59.2243,183188.0
2016-02-01 13:30:00,73.11,73.12,72.99,73.0,84715.0,59.2243,59.2324,59.1271,59.1352,84715.0
2016-02-01 13:40:00,73.0,73.14,72.98,73.13,112626.0,59.1352,59.2486,59.119,59.2405,112626.0
2016-02-01 13:50:00,73.13,73.14,72.93,73.02,206398.0,59.2405,59.2486,59.0785,59.1514,206398.0
2016-02-01 14:00:00,73.02,73.29,72.95,73.16,107727.0,59.1514,59.3701,59.0947,59.2648,107727.0
2016-02-01 14:10:00,73.14,73.22,73.0,73.09,161499.0,59.2486,59.3134,59.1352,59.2081,161499.0
2016-02-01 14:20:00,73.11,73.14,72.95,73.03,162740.0,59.2243,59.2486,59.0947,59.1595,162740.0
2016-02-01 14:30:00,73.04,73.13,72.93,72.97,180439.0,59.1676,59.2405,59.0785,59.1109,180439.0
2016-02-01 14:40:00,72.97,73.35,72.96,73.29,222164.0,59.1109,59.4187,59.1028,59.3701,222164.0
2016-02-01 14:50:00,73.3,73.56,73.25,73.51,163209.0,59.3782,59.5888,59.3377,59.5483,163209.0
2016-02-01 15:00:00,73.5,73.52,73.25,73.28,198267.0,59.5402,59.5564,59.3377,59.362,198267.0
2016-02-01 15:10:00,73.27,73.4,73.21,73.36,257020.0,59.3539,59.4592,59.3053,59.4268,257020.0
2016-02-01 15:20:00,73.37,73.41,73.25,73.27,262414.0,59.4349,59.4673,59.3377,59.3539,262414.0
2016-02-01 15:30:00,73.28,73.38,73.16,73.19,210418.0,59.362,59.443,59.2648,59.2891,210418.0
2016-02-01 15:40:00,73.19,73.31,73.1,73.11,209236.0,59.2891,59.3863,59.2162,59.2243,209236.0
2016-02-01 15:50:00,73.11,73.19,73.03,73.06,553614.0,59.2243,59.2891,59.1595,59.1838,553614.0
2016-02-02 09:30:00,73.26,73.36,72.4,72.83,569639.0,59.3458,59.4268,58.6491,58.9975,569639.0
2016-02-02 09:40:00,72.81,72.87,72.06,72.06,533292.0,58.9813,59.0299,58.3737,58.3737,533292.0
2016-02-02 09:50:00,72.08,72.48,71.95,72.45,321246.0,58.3899,58.7139,58.2846,58.6896,321246.0
2016-02-02 10:00:00,72.46,72.94,72.45,72.8,184238.0,58.6977,59.0866,58.6896,58.9732,184238.0
2016-02-02 10:10:00,72.78,72.78,72.28,72.29,154418.0,58.957,58.957,58.5519,58.56,154418.0
2016-02-02 10:20:00,72.28,72.44,72.08,72.24,139607.0,58.5519,58.6815,58.3899,58.5195,139607.0
2016-02-02 10:30:00,72.27,72.35,72.07,72.11,242793.0,58.5438,58.6086,58.3818,58.4142,242793.0
2016-02-02 10:40:00,72.1,72.12,71.9,71.97,328925.0,58.4061,58.4223,58.2441,58.3008,328925.0
2016-02-02 10:50:00,71.98,71.99,71.6,71.6,169229.0,58.3089,58.317,58.0011,58.0011,169229.0
2016-02-02 11:00:00,71.58,71.72,71.5,71.65,221411.0,57.9849,58.0983,57.9201,58.0416,221411.0
2016-02-02 11:10:00,71.65,71.84,71.63,71.82,184125.0,58.0416,58.1955,58.0254,58.1793,184125.0
2016-02-02 11:20:00,71.83,71.83,71.71,71.76,163396.0,58.1874,58.1874,58.0902,58.1307,163396.0
2016-02-02 11:30:00,71.76,71.89,71.68,71.87,132457.0,58.1307,58.236,58.0659,58.2198,132457.0
2016-02-02 11:40:00,71.86,71.98,71.83,71.85,136183.0,58.2117,58.3089,58.1874,58.2036,136183.0
2016-02-02 11:50:00,71.85,71.97,71.79,71.84,206593.0,58.2036,58.3008,58.155,58.1955,206593.0
2016-02-02 12:00:00,71.84,71.85,71.41,71.47,137281.0,58.1955,58.2036,57.8472,57.8958,137281.0
2016-02-02 12:10:00,71.48,71.56,71.17,71.21,127401.0,57.9039,57.9687,57.6527,57.6851,127401.0
2016-02-02 12:20:00,71.21,71.38,71.2,71.35,109142.0,57.6851,57.8229,57.677,57.7986,109142.0
2016-02-02 12:30:00,71.35,71.38,71.24,71.27,238020.0,57.7986,57.8229,57.7094,57.7338,238020.0
2016-02-02 12:40:00,71.27,71.38,71.24,71.38,103600.0,57.7338,57.8229,57.7094,57.8229,103600.0
2016-02-02 12:50:00,71.37,71.48,71.25,71.48,130670.0,57.8148,57.9039,57.7175,57.9039,130670.0
2016-02-02 13:00:00,71.47,71.47,71.3,71.35,80836.0,57.8958,57.8958,57.7581,57.7986,80836.0
2016-02-02 13:10:00,71.37,71.41,71.25,71.37,188188.0,57.8148,57.8472,57.7175,57.8148,188188.0
2016-02-02 13:20:00,71.37,71.46,71.3,71.39,63562.0,57.8148,57.8877,57.7581,57.831,63562.0
2016-02-02 13:30:00,71.38,71.5,71.28,71.47,227270.0,57.8229,57.9201,57.7419,57.8958,227270.0
2016-02-02 13:40:00,71.47,71.57,71.38,71.48,104149.0,57.8958,57.9768,57.8229,57.9039,104149.0
2016-02-02 13:50:00,71.48,71.52,71.42,71.49,167903.0,57.9039,57.9363,57.8553,57.912,167903.0
2016-02-02 14:00:00,71.49,71.64,71.44,71.6,124688.0,57.912,58.0335,57.8715,58.0011,124688.0
2016-02-02 14:10:00,71.6,71.73,71.58,71.63,138452.0,58.0011,58.1064,57.9849,58.0254,138452.0
2016-02-02 14:20:00,71.63,71.67,71.57,71.61,184989.0,58.0254,58.0578,57.9768,58.0092,184989.0
2016-02-02 14:30:00,71.61,71.75,71.51,71.74,197665.0,58.0092,58.1226,57.9282,58.1145,197665.0
2016-02-02 14:40:00,71.75,71.76,71.56,71.68,163140.0,58.1226,58.1307,57.9687,58.0659,163140.0
2016-02-02 14:50:00,71.69,71.75,71.51,71.56,139832.0,58.074,58.1226,57.9282,57.9687,139832.0
2016-02-02 15:00:00,71.55,71.62,71.52,71.57,374776.0,57.9606,58.0173,57.9363,57.9768,374776.0
2016-02-02 15:10:00,71.57,71.6,71.34,71.56,197686.0,57.9768,58.0011,57.7905,57.9687,197686.0
2016-02-02 15:20:00,71.56,71.75,71.5,71.66,127945.0,57.9687,58.1226,57.9201,58.0497,127945.0
2016-02-02 15:30:00,71.65,71.81,71.6,71.67,174065.0,58.0416,58.1712,58.0011,58.0578,174065.0
2016-02-02 15:40:00,71.67,71.84,71.66,71.77,222778.0,58.0578,58.1955,58.0497,58.1388,222778.0
2016-02-02 15:50:00,71.78,71.78,71.61,71.71,368281.0,58.1469,58.1469,58.0092,58.0902,368281.0
2016-02-03 09:30:00,71.99,72.19,71.77,72.13,199345.0,58.317,58.479,58.1388,58.4304,199345.0
2016-02-03 09:40:00,72.1,72.13,71.85,71.98,64139.0,58.4061,58.4304,58.2036,58.3089,64139.0
2016-02-03 09:50:00,71.96,72.03,71.55,71.95,182280.0,58.2927,58.3494,57.9606,58.2846,182280.0
2016-02-03 10:00:00,71.94,71.96,71.51,71.52,139159.0,58.2765,58.2927,57.9282,57.9363,139159.0
2016-02-03 10:10:00,71.51,71.54,70.98,71.05,127376.0,57.9282,57.9525,57.4988,57.5555,127376.0
2016-02-03 10:20:00,71.04,71.04,70.65,70.68,92974.0,57.5474,57.5474,57.2315,57.2558,92974.0
2016-02-03 10:30:00,70.67,70.8,70.54,70.62,250435.0,57.2477,57.353,57.1424,57.2072,250435.0
2016-02-03 10:40:00,70.62,70.95,70.59,70.83,184916.0,57.2072,57.4745,57.1829,57.3773,184916.0
2016-02-03 10:50:00,70.84,71.14,70.81,71.06,241006.0,57.3854,57.6284,57.3611,57.5636,241006.0
2016-02-03 11:00:00,71.08,71.12,70.87,71.12,133117.0,57.5798,57.6122,57.4097,57.6122,133117.0
2016-02-03 11:10:00,71.12,71.7,71.04,71.63,94612.0,57.6122,58.0821,57.5474,58.0254,94612.0
2016-02-03 11:20:00,71.63,71.76,71.62,71.69,186568.0,58.0254,58.1307,58.0173,58.074,186568.0
2016-02-03 11:30:00,71.69,71.74,71.37,71.42,142799.0,58.074,58.1145,57.8148,57.8553,142799.0
2016-02-03 11:40:00,71.45,71.71,71.43,71.64,156138.0,57.8796,58.0902,57.8634,58.0335,156138.0
2016-02-03 11:50:00,71.65,71.8,71.51,71.8,164639.0,58.0416,58.1631,57.9282,58.1631,164639.0
2016-02-03 12:00:00,71.8,71.98,71.79,71.93,88819.0,58.1631,58.3089,58.155,58.2684,88819.0
2016-02-03 12:10:00,71.94,72.16,71.79,72.1,95889.0,58.2765,58.4547,58.155,58.4061,95889.0
2016-02-03 12:20:00,72.09,72.38,72.08,72.21,54545.0,58.398,58.6329,58.3899,58.4952,54545.0
2016-02-03 12:30:00,72.21,72.3,72.05,72.06,74104.0,58.4952,58.5681,58.3656,58.3737,74104.0
2016-02-03 12:40:00,72.04,72.12,71.92,71.96,57275.0,58.3575,58.4223,58.2603,58.2927,57275.0
2016-02-03 12:50:00,71.96,71.97,71.75,71.94,93040.0,58.2927,58.3008,58.1226,58.2765,93040.0
2016-02-03 13:00:00,71.94,72.08,71.91,71.97,77517.0,58.2765,58.3899,58.2522,58.3008,77517.0
2016-02-03 13:10:00,71.95,71.97,71.72,71.72,102704.0,58.2846,58.3008,58.0983,58.0983,102704.0
2016-02-03 13:20:00,71.72,71.74,71.56,71.59,110775.0,58.0983,58.1145,57.9687,57.993,110775.0
2016-02-03 13:30:00,71.59,71.61,71.39,71.4,120323.0,57.993,58.0092,57.831,57.8391,120323.0
2016-02-03 13:40:00,71.4,71.63,71.4,71.55,90916.0,57.8391,58.0254,57.8391,57.9606,90916.0
2016-02-03 13:50:00,71.56,71.57,71.45,71.48,71409.0,57.9687,57.9768,57.8796,57.9039,71409.0
2016-02-03 14:00:00,71.47,71.57,71.47,71.51,155366.0,57.8958,57.9768,57.8958,57.9282,155366.0
2016-02-03 14:10:00,71.51,71.53,71.36,71.4,157952.0,57.9282,57.9444,57.8067,57.8391,157952.0
2016-02-03 14:20:00,71.4,71.87,71.4,71.78,155249.0,57.8391,58.2198,57.8391,58.1469,155249.0
2016-02-03 14:30:00,71.77,71.86,71.61,71.67,213458.0,58.1388,58.2117,58.0092,58.0578,213458.0
2016-02-03 14:40:00,71.67,71.98,71.58,71.94,164226.0,58.0578,58.3089,57.9849,58.2765,164226.0
2016-02-03 14:50:00,71.94,72.15,71.79,72.13,142783.0,58.2765,58.4466,58.155,58.4304,142783.0
2016-02-03 15:00:00,72.14,72.33,72.01,72.3,104677.0,58.4385,58.5924,58.3332,58.5681,104677.0
2016-02-03 15:10:00,72.3,72.39,72.22,72.33,157974.0,58.5681,58.641,58.5033,58.5924,157974.0
2016-02-03 15:20:00,72.33,72.36,72.13,72.14,100190.0,58.5924,58.6167,58.4304,58.4385,100190.0
2016-02-03 15:30:00,72.14,72.24,72.0,72.1,171874.0,58.4385,58.5195,58.3251,58.4061,171874.0
2016-02-03 15:40:00,72.09,72.26,72.04,72.2,226719.0,58.398,58.5357,58.3575,58.4871,226719.0
2016-02-03 15:50:00,72.2,72.34,72.15,72.29,457995.0,58.4871,58.6005,58.4466,58.56,457995.0
2016-02-04 09:30:00,72.02,73.76,72.02,73.63,226041.0,58.3413,59.7508,58.3413,59.6455,226041.0
2016-02-04 09:40:00,73.67,74.45,73.58,74.32,223588.0,59.6779,60.3098,59.605,60.2045,223588.0
2016-02-04 09:50:00,74.3,74.49,74.12,74.45,198688.0,60.1883,60.3422,60.0425,60.3098,198688.0
2016-02-04 10:00:00,74.45,74.56,74.18,74.42,197384.0,60.3098,60.3989,60.0911,60.2855,197384.0
2016-02-04 10:10:00,74.4,75.16,74.34,75.08,236060.0,60.2693,60.8849,60.2207,60.8201,236060.0
2016-02-04 10:20:00,75.07,75.3,75.02,75.16,220649.0,60.812,60.9983,60.7715,60.8849,220649.0
2016-02-04 10:30:00,75.16,75.68,75.08,75.66,198043.0,60.8849,61.3062,60.8201,61.29,198043.0
2016-02-04 10:40:00,75.65,75.75,75.45,75.65,187405.0,61.2819,61.3629,61.1198,61.2819,187405.0
2016-02-04 10:50:00,75.66,75.7,75.45,75.6,186413.0,61.29,61.3224,61.1198,61.2414,186413.0
2016-02-04 11:00:00,75.61,75.61,75.19,75.2,178537.0,61.2495,61.2495,60.9092,60.9173,178537.0
2016-02-04 11:10:00,75.2,75.31,74.84,74.87,117898.0,60.9173,61.0064,60.6257,60.65,117898.0
2016-02-04 11:20:00,74.86,75.1,74.86,75.06,134757.0,60.6419,60.8363,60.6419,60.8039,134757.0
2016-02-04 11:30:00,75.07,75.07,74.84,74.94,91609.0,60.812,60.812,60.6257,60.7067,91609.0
2016-02-04 11:40:00,74.95,75.05,74.38,74.67,140579.0,60.7148,60.7958,60.2531,60.488,140579.0
2016-02-04 11:50:00,74.66,74.81,74.59,74.71,98415.0,60.4799,60.6014,60.4232,60.5204,98415.0
2016-02-04 12:00:00,74.71,75.4,74.67,75.34,117800.0,60.5204,61.0793,60.488,61.0307,117800.0
2016-02-04 12:10:00,75.35,75.51,75.22,75.33,105244.0,61.0388,61.1685,60.9335,61.0226,105244.0
2016-02-04 12:20:00,75.35,75.4,75.04,75.15,81712.0,61.0388,61.0793,60.7877,60.8768,81712.0
2016-02-04 12:30:00,75.14,75.6,75.05,75.57,71723.0,60.8687,61.2414,60.7958,61.2171,71723.0
2016-02-04 12:40:00,75.57,75.9,75.57,75.9,136828.0,61.2171,61.4844,61.2171,61.4844,136828.0
2016-02-04 12:50:00,75.9,75.93,75.69,75.91,125742.0,61.4844,61.5087,61.3143,61.4925,125742.0
2016-02-04 13:00:00,75.9,76.24,75.84,76.15,154242.0,61.4844,61.7598,61.4358,61.6869,154242.0
2016-02-04 13:10:00,76.15,76.37,76.04,76.07,100090.0,61.6869,61.8651,61.5978,61.6221,100090.0
2016-02-04 13:20:00,76.05,76.3,76.03,76.25,106580.0,61.6059,61.8084,61.5897,61.7679,106580.0
2016-02-04 13:30:00,76.24,76.42,76.1,76.21,87755.0,61.7598,61.9056,61.6464,61.7355,87755.0
2016-02-04 13:40:00,76.21,76.21,75.8,75.83,104276.0,61.7355,61.7355,61.4034,61.4277,104276.0
2016-02-04 13:50:00,75.84,76.07,75.74,76.01,107283.0,61.4358,61.6221,61.3548,61.5735,107283.0
2016-02-04 14:00:00,76.0,76.01,75.51,75.69,144414.0,61.5654,61.5735,61.1685,61.3143,144414.0
2016-02-04 14:10:00,75.72,75.76,75.53,75.59,191424.0,61.3386,61.371,61.1847,61.2333,191424.0
2016-02-04 14:20:00,75.61,75.66,75.47,75.57,175715.0,61.2495,61.29,61.136,61.2171,175715.0
2016-02-04 14:30:00,75.55,75.88,75.54,75.72,140318.0,61.2009,61.4682,61.1928,61.3386,140318.0
2016-02-04 14:40:00,75.71,75.92,75.68,75.86,145087.0,61.3305,61.5006,61.3062,61.452,145087.0
2016-02-04 14:50:00,75.86,75.86,75.64,75.84,183488.0,61.452,61.452,61.2738,61.4358,183488.0
2016-02-04 15:00:00,75.85,75.86,75.35,75.48,233387.0,61.4439,61.452,61.0388,61.1441,233387.0
2016-02-04 15:10:00,75.47,75.61,75.37,75.37,154228.0,61.136,61.2495,61.055,61.055,154228.0
2016-02-04 15:20:00,75.38,75.56,75.26,75.28,157392.0,61.0631,61.209,60.9659,60.9821,157392.0
2016-02-04 15:30:00,75.28,75.38,75.14,75.32,168838.0,60.9821,61.0631,60.8687,61.0145,168838.0
2016-02-04 15:40:00,75.32,75.64,75.27,75.51,250989.0,61.0145,61.2738,60.974,61.1685,250989.0
2016-02-04 15:50:00,75.51,75.59,75.46,75.52,357279.0,61.1685,61.2333,61.1279,61.1766,357279.0
2016-02-05 09:30:00,75.21,75.44,74.65,75.0,151659.0,60.9254,61.1117,60.4718,60.7553,151659.0
2016-02-05 09:40:00,75.0,75.17,74.8,75.01,146901.0,60.7553,60.893,60.5933,60.7634,146901.0
2016-02-05 09:50:00,75.01,75.8,75.01,75.59,93310.0,60.7634,61.4034,60.7634,61.2333,93310.0
2016-02-05 10:00:00,75.6,76.01,75.48,75.71,125554.0,61.2414,61.5735,61.1441,61.3305,125554.0
2016-02-05 10:10:00,75.71,75.82,75.49,75.55,131608.0,61.3305,61.4196,61.1522,61.2009,131608.0
2016-02-05 10:20:00,75.55,75.55,74.73,74.84,215216.0,61.2009,61.2009,60.5366,60.6257,215216.0
2016-02-05 10:30:00,74.84,75.53,74.82,75.28,175526.0,60.6257,61.1847,60.6095,60.9821,175526.0
2016-02-05 10:40:00,75.27,75.44,75.07,75.07,130374.0,60.974,61.1117,60.812,60.812,130374.0
2016-02-05 10:50:00,75.07,75.09,74.71,74.73,171831.0,60.812,60.8282,60.5204,60.5366,171831.0
2016-02-05 11:00:00,74.75,74.78,74.2,74.44,188594.0,60.5528,60.5771,60.1073,60.3017,188594.0
2016-02-05 11:10:00,74.46,74.56,74.27,74.32,118472.0,60.3179,60.3989,60.164,60.2045,118472.0
2016-02-05 11:20:00,74.33,74.53,74.33,74.4,152825.0,60.2126,60.3746,60.2126,60.2693,152825.0
2016-02-05 11:30:00,74.4,74.88,74.39,74.79,102908.0,60.2693,60.6581,60.2612,60.5852,102908.0
2016-02-05 11:40:00,74.81,74.85,74.57,74.73,73062.0,60.6014,60.6338,60.407,60.5366,73062.0
2016-02-05 11:50:00,74.73,74.9,74.71,74.9,92617.0,60.5366,60.6743,60.5204,60.6743,92617.0
2016-02-05 12:00:00,74.9,74.91,74.68,74.74,59222.0,60.6743,60.6824,60.4961,60.5447,59222.0
2016-02-05 12:10:00,74.72,74.78,74.59,74.75,49601.0,60.5285,60.5771,60.4232,60.5528,49601.0
2016-02-05 12:20:00,74.74,74.83,74.71,74.74,54514.0,60.5447,60.6176,60.5204,60.5447,54514.0
2016-02-05 12:30:00,74.77,75.06,74.76,75.02,85780.0,60.569,60.8039,60.5609,60.7715,85780.0
2016-02-05 12:40:00,75.02,75.09,74.98,75.03,86503.0,60.7715,60.8282,60.7391,60.7796,86503.0
2016-02-05 12:50:00,75.03,75.09,74.9,75.04,126615.0,60.7796,60.8282,60.6743,60.7877,126615.0
2016-02-05 13:00:00,75.02,75.17,75.0,75.16,49432.0,60.7715,60.893,60.7553,60.8849,49432.0
2016-02-05 13:10:00,75.17,75.17,74.98,74.99,98227.0,60.893,60.893,60.7391,60.7472,98227.0
2016-02-05 13:20:00,74.99,75.01,74.92,74.95,65676.0,60.7472,60.7634,60.6905,60.7148,65676.0
2016-02-05 13:30:00,74.94,75.02,74.91,74.96,92589.0,60.7067,60.7715,60.6824,60.7229,92589.0
2016-02-05 13:40:00,74.97,75.09,74.94,74.97,89946.0,60.731,60.8282,60.7067,60.731,89946.0
2016-02-05 13:50:00,74.98,75.17,74.96,75.11,93798.0,60.7391,60.893,60.7229,60.8444,93798.0
2016-02-05 14:00:00,75.11,75.19,75.06,75.16,74110.0,60.8444,60.9092,60.8039,60.8849,74110.0
2016-02-05 14:10:00,75.15,75.16,74.88,75.0,85076.0,60.8768,60.8849,60.6581,60.7553,85076.0
2016-02-05 14:20:00,75.0,75.05,74.87,74.91,62613.0,60.7553,60.7958,60.65,60.6824,62613.0
2016-02-05 14:30:00,74.9,75.12,74.9,75.07,96893.0,60.6743,60.8525,60.6743,60.812,96893.0
2016-02-05 14:40:00,75.05,75.07,74.85,74.92,120714.0,60.7958,60.812,60.6338,60.6905,120714.0
2016-02-05 14:50:00,74.91,74.92,74.65,74.68,135020.0,60.6824,60.6905,60.4718,60.4961,135020.0
2016-02-05 15:00:00,74.69,74.69,74.36,74.4,134028.0,60.5042,60.5042,60.2369,60.2693,134028.0
2016-02-05 15:10:00,74.41,74.8,74.41,74.79,115127.0,60.2774,60.5933,60.2774,60.5852,115127.0
2016-02-05 15:20:00,74.79,74.9,74.75,74.85,212398.0,60.5852,60.6743,60.5528,60.6338,212398.0
2016-02-05 15:30:00,74.85,74.88,74.76,74.77,194067.0,60.6338,60.6581,60.5609,60.569,194067.0
2016-02-05 15:40:00,74.76,74.96,74.7,74.87,225237.0,60.5609,60.7229,60.5123,60.65,225237.0
2016-02-05 15:50:00,74.87,75.04,74.8,75.03,472549.0,60.65,60.7877,60.5933,60.7796,472549.0
2016-02-08 09:30:00,74.36,74.71,74.05,74.2,198888.0,60.2369,60.5204,59.9857,60.1073,198888.0
2016-02-08 09:40:00,74.26,74.43,74.0,74.22,188794.0,60.1559,60.2936,59.9452,60.1235,188794.0
2016-02-08 09:50:00,74.2,74.22,73.46,73.62,130469.0,60.1073,60.1235,59.5078,59.6374,130469.0
2016-02-08 10:00:00,73.62,74.28,73.58,73.86,110001.0,59.6374,60.1721,59.605,59.8318,110001.0
2016-02-08 10:10:00,73.88,74.23,73.87,73.93,117805.0,59.848,60.1316,59.8399,59.8885,117805.0
2016-02-08 10:20:00,73.93,74.27,73.78,74.18,90265.0,59.8885,60.164,59.767,60.0911,90265.0
2016-02-08 10:30:00,74.18,74.47,74.13,74.35,111002.0,60.0911,60.326,60.0506,60.2288,111002.0
2016-02-08 10:40:00,74.35,74.57,74.09,74.43,155952.0,60.2288,60.407,60.0182,60.2936,155952.0
2016-02-08 10:50:00,74.43,74.45,74.23,74.23,96873.0,60.2936,60.3098,60.1316,60.1316,96873.0
2016-02-08 11:00:00,74.25,74.4,74.08,74.37,175381.0,60.1478,60.2693,60.01,60.245,175381.0
2016-02-08 11:10:00,74.38,74.47,74.22,74.46,123367.0,60.2531,60.326,60.1235,60.3179,123367.0
2016-02-08 11:20:00,74.43,74.72,74.43,74.54,124054.0,60.2936,60.5285,60.2936,60.3827,124054.0
2016-02-08 11:30:00,74.54,74.65,74.48,74.5,129703.0,60.3827,60.4718,60.3341,60.3503,129703.0
2016-02-08 11:40:00,74.5,74.61,74.33,74.5,98407.0,60.3503,60.4394,60.2126,60.3503,98407.0
2016-02-08 11:50:00,74.48,74.68,74.44,74.67,84671.0,60.3341,60.4961,60.3017,60.488,84671.0
2016-02-08 12:00:00,74.67,74.81,74.67,74.72,68724.0,60.488,60.6014,60.488,60.5285,68724.0
2016-02-08 12:10:00,74.71,74.96,74.67,74.81,104722.0,60.5204,60.7229,60.488,60.6014,104722.0
2016-02-08 12:20:00,74.8,75.11,74.8,75.11,87221.0,60.5933,60.8444,60.5933,60.8444,87221.0
2016-02-08 12:30:00,75.08,75.47,75.06,75.43,217942.0,60.8201,61.136,60.8039,61.1036,217942.0
2016-02-08 12:40:00,75.44,75.63,75.39,75.44,159636.0,61.1117,61.2657,61.0712,61.1117,159636.0
2016-02-08 12:50:00,75.45,75.52,75.26,75.37,129699.0,61.1198,61.1766,60.9659,61.055,129699.0
2016-02-08 13:00:00,75.38,75.43,75.17,75.31,168182.0,61.0631,61.1036,60.893,61.0064,168182.0
2016-02-08 13:10:00,75.3,75.36,75.15,75.29,328674.0,60.9983,61.0469,60.8768,60.9902,328674.0
2016-02-08 13:20:00,75.3,75.34,75.1,75.18,112157.0,60.9983,61.0307,60.8363,60.9011,112157.0
2016-02-08 13:30:00,75.18,75.34,75.13,75.29,162289.0,60.9011,61.0307,60.8606,60.9902,162289.0
2016-02-08 13:40:00,75.28,75.3,74.99,75.08,147124.0,60.9821,60.9983,60.7472,60.8201,147124.0
2016-02-08 13:50:00,75.08,75.29,74.9,75.23,118770.0,60.8201,60.9902,60.6743,60.9416,118770.0
2016-02-08 14:00:00,75.23,75.41,75.22,75.29,79516.0,60.9416,61.0874,60.9335,60.9902,79516.0
2016-02-08 14:10:00,75.29,75.32,75.11,75.12,131940.0,60.9902,61.0145,60.8444,60.8525,131940.0
2016-02-08 14:20:00,75.12,75.16,75.06,75.11,110721.0,60.8525,60.8849,60.8039,60.8444,110721.0
2016-02-08 14:30:00,75.1,75.1,74.99,75.05,196442.0,60.8363,60.8363,60.7472,60.7958,196442.0
2016-02-08 14:40:00,75.05,75.21,75.02,75.19,157877.0,60.7958,60.9254,60.7715,60.9092,157877.0
2016-02-08 14:50:00,75.2,75.36,75.09,75.3,156936.0,60.9173,61.0469,60.8282,60.9983,156936.0
2016-02-08 15:00:00,75.3,75.72,75.22,75.65,196708.0,60.9983,61.3386,60.9335,61.2819,196708.0
2016-02-08 15:10:00,75.65,75.87,75.63,75.81,166144.0,61.2819,61.4601,61.2657,61.4115,166144.0
2016-02-08 15:20:00,75.81,75.95,75.73,75.93,249816.0,61.4115,61.5249,61.3467,61.5087,249816.0
2016-02-08 15:30:00,75.93,76.26,75.92,76.14,297032.0,61.5087,61.776,61.5006,61.6788,297032.0
2016-02-08 15:40:00,76.14,76.56,76.09,76.43,505485.0,61.6788,62.019,61.6383,61.9137,505485.0
2016-02-08 15:50:00,76.42,76.45,75.93,76.03,673320.0,61.9056,61.9299,61.5087,61.5897,673320.0
2016-02-09 09:30:00,75.1,75.68,75.0,75.65,235877.0,60.8363,61.3062,60.7553,61.2819,235877.0
2016-02-09 09:40:00,75.62,76.17,75.5,76.04,277980.0,61.2576,61.7031,61.1604,61.5978,277980.0
2016-02-09 09:50:00,76.05,76.21,75.94,76.13,129683.0,61.6059,61.7355,61.5168,61.6707,129683.0
2016-02-09 10:00:00,76.17,76.46,76.02,76.34,274552.0,61.7031,61.938,61.5816,61.8408,274552.0
2016-02-09 10:10:00,76.32,76.5,75.97,76.09,108374.0,61.8246,61.9704,61.5411,61.6383,108374.0
2016-02-09 10:20:00,76.13,76.56,76.04,76.5,250171.0,61.6707,62.019,61.5978,61.9704,250171.0
2016-02-09 10:30:00,76.49,76.49,75.84,76.22,200814.0,61.9623,61.9623,61.4358,61.7436,200814.0
2016-02-09 10:40:00,76.19,76.44,75.96,76.24,134985.0,61.7193,61.9218,61.533,61.7598,134985.0
2016-02-09 10:50:00,76.27,76.53,75.67,75.88,263495.0,61.7841,61.9947,61.2981,61.4682,263495.0
2016-02-09 11:00:00,75.86,76.35,75.83,76.18,115365.0,61.452,61.8489,61.4277,61.7112,115365.0
2016-02-09 11:10:00,76.19,76.62,76.19,76.26,119615.0,61.7193,62.0676,61.7193,61.776,119615.0
2016-02-09 11:20:00,76.27,76.96,76.25,76.85,187226.0,61.7841,62.3431,61.7679,62.2539,187226.0
2016-02-09 11:30:00,76.86,77.16,76.76,77.07,177285.0,62.262,62.5051,62.181,62.4322,177285.0
2016-02-09 11:40:00,77.08,77.37,76.96,76.98,137793.0,62.4403,62.6752,62.3431,62.3593,137793.0
2016-02-09 11:50:00,76.96,77.2,76.81,76.85,116255.0,62.3431,62.5375,62.2215,62.2539,116255.0
2016-02-09 12:00:00,76.86,76.88,76.47,76.72,99924.0,62.262,62.2782,61.9461,62.1486,99924.0
2016-02-09 12:10:00,76.73,76.86,76.49,76.53,78569.0,62.1567,62.262,61.9623,61.9947,78569.0
2016-02-09 12:20:00,76.54,76.55,76.27,76.3,79904.0,62.0028,62.0109,61.7841,61.8084,79904.0
2016-02-09 12:30:00,76.3,76.69,76.27,76.39,67907.0,61.8084,62.1243,61.7841,61.8813,67907.0
2016-02-09 12:40:00,76.38,76.42,76.18,76.26,100004.0,61.8732,61.9056,61.7112,61.776,100004.0
2016-02-09 12:50:00,76.27,76.47,76.24,76.37,103487.0,61.7841,61.9461,61.7598,61.8651,103487.0
2016-02-09 13:00:00,76.36,76.41,76.11,76.11,108193.0,61.857,61.8975,61.6545,61.6545,108193.0
2016-02-09 13:10:00,76.11,76.18,75.96,76.15,136269.0,61.6545,61.7112,61.533,61.6869,136269.0
2016-02-09 13:20:00,76.18,76.32,76.1,76.26,120704.0,61.7112,61.8246,61.6464,61.776,120704.0
2016-02-09 13:30:00,76.26,76.49,76.26,76.44,157223.0,61.776,61.9623,61.776,61.9218,157223.0
2016-02-09 13:40:00,76.45,76.73,76.43,76.67,106629.0,61.9299,62.1567,61.9137,62.1081,106629.0
2016-02-09 13:50:00,76.65,76.7,76.56,76.63,92915.0,62.0919,62.1324,62.019,62.0757,92915.0
2016-02-09 14:00:00,76.63,77.38,76.63,77.29,186954.0,62.0757,62.6833,62.0757,62.6104,186954.0
2016-02-09 14:10:00,77.31,77.32,76.97,77.12,111079.0,62.6266,62.6347,62.3512,62.4727,111079.0
2016-02-09 14:20:00,77.13,77.32,76.96,77.27,116960.0,62.4808,62.6347,62.3431,62.5942,116960.0
2016-02-09 14:30:00,77.27,77.49,77.24,77.4,186237.0,62.5942,62.7724,62.5699,62.6995,186237.0
2016-02-09 14:40:00,77.41,77.65,77.33,77.48,156208.0,62.7076,62.902,62.6428,62.7643,156208.0
2016-02-09 14:50:00,77.49,77.75,77.42,77.57,119320.0,62.7724,62.983,62.7157,62.8372,119320.0
2016-02-09 15:00:00,77.59,77.85,77.44,77.65,300675.0,62.8534,63.064,62.7319,62.902,300675.0
2016-02-09 15:10:00,77.64,77.75,77.4,77.42,137351.0,62.8939,62.983,62.6995,62.7157,137351.0
2016-02-09 15:20:00,77.42,77.52,77.15,77.23,172200.0,62.7157,62.7967,62.497,62.5618,172200.0
2016-02-09 15:30:00,77.23,77.5,77.16,77.41,218365.0,62.5618,62.7805,62.5051,62.7076,218365.0
2016-02-09 15:40:00,77.41,77.47,77.06,77.11,238356.0,62.7076,62.7562,62.4241,62.4646,238356.0
2016-02-09 15:50:00,77.11,77.21,77.04,77.14,407727.0,62.4646,62.5456,62.4079,62.4889,407727.0
2016-02-10 09:30:00,78.02,78.62,77.57,77.58,304524.0,63.2017,63.6878,62.8372,62.8453,304524.0
2016-02-10 09:40:00,77.53,77.78,76.97,77.06,179897.0,62.8048,63.0073,62.3512,62.4241,179897.0
2016-02-10 09:50:00,77.05,77.31,76.74,77.04,137242.0,62.416,62.6266,62.1648,62.4079,137242.0
2016-02-10 10:00:00,77.07,77.17,76.34,76.47,105897.0,62.4322,62.5132,61.8408,61.9461,105897.0
2016-02-10 10:10:00,76.5,77.23,76.5,77.2,137797.0,61.9704,62.5618,61.9704,62.5375,137797.0
2016-02-10 10:20:00,77.21,77.26,76.96,77.04,162459.0,62.5456,62.5861,62.3431,62.4079,162459.0
2016-02-10 10:30:00,77.05,77.71,77.05,77.28,149357.0,62.416,62.9506,62.416,62.6023,149357.0
2016-02-10 10:40:00,77.27,77.76,77.08,77.76,188333.0,62.5942,62.9911,62.4403,62.9911,188333.0
2016-02-10 10:50:00,77.74,77.77,77.27,77.5,160200.0,62.9749,62.9992,62.5942,62.7805,160200.0
2016-02-10 11:00:00,77.51,77.73,77.26,77.36,112510.0,62.7886,62.9668,62.5861,62.6671,112510.0
2016-02-10 11:10:00,77.35,77.41,77.0,77.18,69062.0,62.659,62.7076,62.3755,62.5213,69062.0
2016-02-10 11:20:00,77.17,77.17,76.73,76.84,128350.0,62.5132,62.5132,62.1567,62.2458,128350.0
2016-02-10 11:30:00,76.84,77.04,76.82,77.02,163520.0,62.2458,62.4079,62.2296,62.3917,163520.0
2016-02-10 11:40:00,77.04,77.11,76.84,77.11,235846.0,62.4079,62.4646,62.2458,62.4646,235846.0
2016-02-10 11:50:00,77.11,77.4,77.06,77.31,189075.0,62.4646,62.6995,62.4241,62.6266,189075.0
2016-02-10 12:00:00,77.32,77.35,77.02,77.29,113407.0,62.6347,62.659,62.3917,62.6104,113407.0
2016-02-10 12:10:00,77.28,77.44,77.17,77.44,100901.0,62.6023,62.7319,62.5132,62.7319,100901.0
2016-02-10 12:20:00,77.44,77.65,77.32,77.46,81512.0,62.7319,62.902,62.6347,62.7481,81512.0
2016-02-10 12:30:00,77.54,78.04,77.53,77.92,145163.0,62.8129,63.2179,62.8048,63.1207,145163.0
2016-02-10 12:40:00,77.9,77.92,77.61,77.84,68682.0,63.1045,63.1207,62.8696,63.0559,68682.0
2016-02-10 12:50:00,77.85,78.19,77.74,78.09,98402.0,63.064,63.3394,62.9749,63.2584,98402.0
2016-02-10 13:00:00,78.1,78.1,77.75,77.82,80588.0,63.2665,63.2665,62.983,63.0397,80588.0
2016-02-10 13:10:00,77.82,77.85,77.6,77.74,58772.0,63.0397,63.064,62.8615,62.9749,58772.0
2016-02-10 13:20:00,77.75,77.79,77.61,77.68,59596.0,62.983,63.0154,62.8696,62.9263,59596.0
2016-02-10 13:30:00,77.69,77.69,77.47,77.52,72031.0,62.9344,62.9344,62.7562,62.7967,72031.0
2016-02-10 13:40:00,77.53,77.74,77.51,77.59,58596.0,62.8048,62.9749,62.7886,62.8534,58596.0
2016-02-10 13:50:00,77.61,77.61,77.38,77.4,54033.0,62.8696,62.8696,62.6833,62.6995,54033.0
2016-02-10 14:00:00,77.4,77.43,77.14,77.2,97381.0,62.6995,62.7238,62.4889,62.5375,97381.0
2016-02-10 14:10:00,77.21,77.38,77.18,77.27,202755.0,62.5456,62.6833,62.5213,62.5942,202755.0
2016-02-10 14:20:00,77.26,77.28,77.12,77.24,124671.0,62.5861,62.6023,62.4727,62.5699,124671.0
2016-02-10 14:30:00,77.23,77.48,77.12,77.16,121081.0,62.5618,62.7643,62.4727,62.5051,121081.0
2016-02-10 14:40:00,77.15,77.18,77.06,77.1,84959.0,62.497,62.5213,62.4241,62.4565,84959.0
2016-02-10 14:50:00,77.09,77.24,77.0,77.15,89623.0,62.4484,62.5699,62.3755,62.497,89623.0
2016-02-10 15:00:00,77.16,77.46,77.14,77.29,102900.0,62.5051,62.7481,62.4889,62.6104,102900.0
2016-02-10 15:10:00,77.3,77.34,77.02,77.09,116563.0,62.6185,62.6509,62.3917,62.4484,116563.0
2016-02-10 15:20:00,77.08,77.18,76.9,76.91,145968.0,62.4403,62.5213,62.2944,62.3025,145968.0
2016-02-10 15:30:00,76.92,77.08,76.85,76.91,169713.0,62.3107,62.4403,62.2539,62.3025,169713.0
2016-02-10 15:40:00,76.9,77.06,76.86,77.0,197088.0,62.2944,62.4241,62.262,62.3755,197088.0
2016-02-10 15:50:00,77.01,77.06,76.86,76.97,635650.0,62.3836,62.4241,62.262,62.3512,635650.0
2016-02-11 09:30:00,75.73,76.31,75.34,75.84,151570.0,61.3467,61.8165,61.0307,61.4358,151570.0
2016-02-11 09:40:00,75.78,75.93,75.62,75.84,112497.0,61.3872,61.5087,61.2576,61.4358,112497.0
2016-02-11 09:50:00,75.85,76.14,75.74,75.96,131509.0,61.4439,61.6788,61.3548,61.533,131509.0
2016-02-11 10:00:00,75.95,76.07,75.51,75.53,99853.0,61.5249,61.6221,61.1685,61.1847,99853.0
2016-02-11 10:10:00,75.51,75.59,74.73,74.92,175919.0,61.1685,61.2333,60.5366,60.6905,175919.0
2016-02-11 10:20:00,74.88,74.95,74.37,74.42,167947.0,60.6581,60.7148,60.245,60.2855,167947.0
2016-02-11 10:30:00,74.39,74.68,74.25,74.29,231987.0,60.2612,60.4961,60.1478,60.1802,231987.0
2016-02-11 10:40:00,74.29,74.32,73.98,74.08,162763.0,60.1802,60.2045,59.929,60.01,162763.0
2016-02-11 10:50:00,74.05,74.56,74.03,74.55,133558.0,59.9857,60.3989,59.9695,60.3908,133558.0
2016-02-11 11:00:00,74.54,74.8,74.34,74.56,135331.0,60.3827,60.5933,60.2207,60.3989,135331.0
2016-02-11 11:10:00,74.56,74.6,74.27,74.43,96594.0,60.3989,60.4313,60.164,60.2936,96594.0
2016-02-11 11:20:00,74.42,74.51,73.92,74.0,117005.0,60.2855,60.3584,59.8804,59.9452,117005.0
2016-02-11 11:30:00,74.0,74.02,73.66,73.85,163006.0,59.9452,59.9614,59.6698,59.8237,163006.0
2016-02-11 11:40:00,73.84,74.23,73.63,73.63,106370.0,59.8156,60.1316,59.6455,59.6455,106370.0
2016-02-11 11:50:00,73.62,74.15,73.59,74.08,143830.0,59.6374,60.0668,59.6131,60.01,143830.0
2016-02-11 12:00:00,74.09,74.35,73.88,74.19,174021.0,60.0182,60.2288,59.848,60.0992,174021.0
2016-02-11 12:10:00,74.15,74.4,74.12,74.21,162955.0,60.0668,60.2693,60.0425,60.1154,162955.0
2016-02-11 12:20:00,74.21,74.41,74.18,74.29,95953.0,60.1154,60.2774,60.0911,60.1802,95953.0
2016-02-11 12:30:00,74.26,74.29,74.12,74.19,78409.0,60.1559,60.1802,60.0425,60.0992,78409.0
2016-02-11 12:40:00,74.19,74.35,74.15,74.22,97257.0,60.0992,60.2288,60.0668,60.1235,97257.0
2016-02-11 12:50:00,74.21,74.57,74.2,74.56,76187.0,60.1154,60.407,60.1073,60.3989,76187.0
2016-02-11 13:00:00,74.56,74.75,74.47,74.71,92890.0,60.3989,60.5528,60.326,60.5204,92890.0
2016-02-11 13:10:00,74.72,74.79,74.6,74.69,59844.0,60.5285,60.5852,60.4313,60.5042,59844.0
2016-02-11 13:20:00,74.69,74.8,74.52,74.53,70365.0,60.5042,60.5933,60.3665,60.3746,70365.0
2016-02-11 13:30:00,74.51,74.65,74.21,74.26,64920.0,60.3584,60.4718,60.1154,60.1559,64920.0
2016-02-11 13:40:00,74.26,74.33,74.01,74.03,95935.0,60.1559,60.2126,59.9533,59.9695,95935.0
2016-02-11 13:50:00,74.02,74.1,73.94,73.99,89982.0,59.9614,60.0263,59.8966,59.9371,89982.0
2016-02-11 14:00:00,73.99,74.06,73.82,74.06,80693.0,59.9371,59.9938,59.7994,59.9938,80693.0
2016-02-11 14:10:00,74.06,74.21,73.88,73.88,90480.0,59.9938,60.1154,59.848,59.848,90480.0
2016-02-11 14:20:00,73.87,74.06,73.84,73.96,187413.0,59.8399,59.9938,59.8156,59.9128,187413.0
2016-02-11 14:30:00,73.95,74.55,73.92,74.55,133467.0,59.9047,60.3908,59.8804,60.3908,133467.0
2016-02-11 14:40:00,74.57,75.2,74.4,75.17,112339.0,60.407,60.9173,60.2693,60.893,112339.0
2016-02-11 14:50:00,75.16,75.58,75.13,75.38,226150.0,60.8849,61.2252,60.8606,61.0631,226150.0
2016-02-11 15:00:00,75.4,75.42,74.79,74.93,109980.0,61.0793,61.0955,60.5852,60.6986,109980.0
2016-02-11 15:10:00,74.94,75.2,74.91,75.07,165468.0,60.7067,60.9173,60.6824,60.812,165468.0
2016-02-11 15:20:00,75.07,75.32,75.02,75.3,192016.0,60.812,61.0145,60.7715,60.9983,192016.0
2016-02-11 15:30:00,75.31,75.78,75.11,75.73,198246.0,61.0064,61.3872,60.8444,61.3467,198246.0
2016-02-11 15:40:00,75.73,75.96,75.66,75.74,305654.0,61.3467,61.533,61.29,61.3548,305654.0
2016-02-11 15:50:00,75.75,75.8,75.48,75.54,477625.0,61.3629,61.4034,61.1441,61.1928,477625.0
2016-02-12 09:30:00,77.33,77.73,76.4,77.08,376160.0,62.6428,62.9668,61.8894,62.4403,376160.0
2016-02-12 09:40:00,77.03,77.07,76.27,76.41,144292.0,62.3998,62.4322,61.7841,61.8975,144292.0
2016-02-12 09:50:00,76.41,76.99,76.37,76.44,185055.0,61.8975,62.3674,61.8651,61.9218,185055.0
2016-02-12 10:00:00,76.45,76.9,76.25,76.9,130178.0,61.9299,62.2944,61.7679,62.2944,130178.0
2016-02-12 10:10:00,76.9,77.12,76.59,77.12,160349.0,62.2944,62.4727,62.0433,62.4727,160349.0
2016-02-12 10:20:00,77.11,77.32,76.86,77.27,170580.0,62.4646,62.6347,62.262,62.5942,170580.0
2016-02-12 10:30:00,77.29,77.49,76.78,76.88,144996.0,62.6104,62.7724,62.1972,62.2782,144996.0
2016-02-12 10:40:00,76.86,77.21,76.73,77.2,112971.0,62.262,62.5456,62.1567,62.5375,112971.0
2016-02-12 10:50:00,77.22,77.38,77.04,77.31,105835.0,62.5537,62.6833,62.4079,62.6266,105835.0
2016-02-12 11:00:00,77.32,77.73,77.32,77.57,101185.0,62.6347,62.9668,62.6347,62.8372,101185.0
2016-02-12 11:10:00,77.56,77.72,77.42,77.62,112772.0,62.8291,62.9587,62.7157,62.8777,112772.0
2016-02-12 11:20:00,77.63,77.73,77.54,77.66,106995.0,62.8858,62.9668,62.8129,62.9101,106995.0
2016-02-12 11:30:00,77.68,77.93,77.61,77.75,107796.0,62.9263,63.1288,62.8696,62.983,107796.0
2016-02-12 11:40:00,77.77,77.84,77.65,77.76,63751.0,62.9992,63.0559,62.902,62.9911,63751.0
2016-02-12 11:50:00,77.77,77.89,77.65,77.72,90853.0,62.9992,63.0964,62.902,62.9587,90853.0
2016-02-12 12:00:00,77.75,77.98,77.73,77.83,118615.0,62.983,63.1693,62.9668,63.0478,118615.0
2016-02-12 12:10:00,77.83,78.05,77.82,77.98,76030.0,63.0478,63.226,63.0397,63.1693,76030.0
2016-02-12 12:20:00,77.97,78.21,77.96,78.08,158741.0,63.1612,63.3556,63.1531,63.2503,158741.0
2016-02-12 12:30:00,78.09,78.34,78.04,78.23,214655.0,63.2584,63.461,63.2179,63.3718,214655.0
2016-02-12 12:40:00,78.23,78.24,77.71,77.71,81895.0,63.3718,63.3799,62.9506,62.9506,81895.0
2016-02-12 12:50:00,77.72,77.81,77.6,77.65,56115.0,62.9587,63.0316,62.8615,62.902,56115.0
2016-02-12 13:00:00,77.64,77.81,77.45,77.48,54717.0,62.8939,63.0316,62.74,62.7643,54717.0
2016-02-12 13:10:00,77.44,77.64,77.25,77.33,66722.0,62.7319,62.8939,62.578,62.6428,66722.0
2016-02-12 13:20:00,77.3,77.34,77.18,77.25,55710.0,62.6185,62.6509,62.5213,62.578,55710.0
2016-02-12 13:30:00,77.26,77.28,77.06,77.09,71707.0,62.5861,62.6023,62.4241,62.4484,71707.0
2016-02-12 13:40:00,77.11,77.19,76.82,77.08,59272.0,62.4646,62.5294,62.2296,62.4403,59272.0
2016-02-12 13:50:00,77.05,77.05,76.75,76.82,73131.0,62.416,62.416,62.1729,62.2296,73131.0
2016-02-12 14:00:00,76.84,76.99,76.82,76.89,93706.0,62.2458,62.3674,62.2296,62.2863,93706.0
2016-02-12 14:10:00,76.87,76.96,76.65,76.86,73969.0,62.2701,62.3431,62.0919,62.262,73969.0
2016-02-12 14:20:00,76.84,77.04,76.81,77.04,74776.0,62.2458,62.4079,62.2215,62.4079,74776.0
2016-02-12 14:30:00,77.05,77.11,76.82,76.86,59111.0,62.416,62.4646,62.2296,62.262,59111.0
2016-02-12 14:40:00,76.87,76.92,76.73,76.87,65311.0,62.2701,62.3107,62.1567,62.2701,65311.0
2016-02-12 14:50:00,76.85,77.13,76.83,76.93,68870.0,62.2539,62.4808,62.2377,62.3188,68870.0
2016-02-12 15:00:00,76.92,77.12,76.87,77.02,111760.0,62.3107,62.4727,62.2701,62.3917,111760.0
2016-02-12 15:10:00,77.01,77.11,76.94,77.03,92296.0,62.3836,62.4646,62.3269,62.3998,92296.0
2016-02-12 15:20:00,77.04,77.04,76.76,76.99,124137.0,62.4079,62.4079,62.181,62.3674,124137.0
2016-02-12 15:30:00,76.97,76.99,76.81,76.91,125437.0,62.3512,62.3674,62.2215,62.3025,125437.0
2016-02-12 15:40:00,76.9,77.15,76.85,77.07,151712.0,62.2944,62.497,62.2539,62.4322,151712.0
2016-02-12 15:50:00,77.08,77.28,77.01,77.19,419396.0,62.4403,62.6023,62.3836,62.5294,419396.0
2016-02-16 09:30:00,78.0,78.36,77.21,77.34,156679.0,63.1855,63.4772,62.5456,62.6509,156679.0
2016-02-16 09:40:00,77.24,77.48,76.9,77.26,122037.0,62.5699,62.7643,62.2944,62.5861,122037.0
2016-02-16 09:50:00,77.29,77.7,77.15,77.5,144933.0,62.6104,62.9425,62.497,62.7805,144933.0
2016-02-16 10:00:00,77.5,77.88,77.49,77.76,152909.0,62.7805,63.0883,62.7724,62.9911,152909.0
2016-02-16 10:10:00,77.75,77.9,77.59,77.75,114555.0,62.983,63.1045,62.8534,62.983,114555.0
2016-02-16 10:20:00,77.75,77.98,77.75,77.92,79879.0,62.983,63.1693,62.983,63.1207,79879.0
2016-02-16 10:30:00,77.96,77.99,77.75,77.97,79169.0,63.1531,63.1774,62.983,63.1612,79169.0
2016-02-16 10:40:00,77.95,78.38,77.94,78.34,108947.0,63.145,63.4934,63.1369,63.461,108947.0
2016-02-16 10:50:00,78.34,78.37,77.97,78.18,130570.0,63.461,63.4853,63.1612,63.3313,130570.0
2016-02-16 11:00:00,78.18,78.33,78.07,78.23,134911.0,63.3313,63.4529,63.2422,63.3718,134911.0
2016-02-16 11:10:00,78.24,78.81,78.15,78.73,168966.0,63.3799,63.8417,63.307,63.7769,168966.0
2016-02-16 11:20:00,78.73,78.76,78.39,78.72,152402.0,63.7769,63.8012,63.5015,63.7688,152402.0
2016-02-16 11:30:00,78.72,78.86,78.68,78.82,78069.0,63.7688,63.8822,63.7364,63.8498,78069.0
2016-02-16 11:40:00,78.85,79.0,78.73,79.0,99343.0,63.8741,63.9956,63.7769,63.9956,99343.0
2016-02-16 11:50:00,78.99,79.21,78.82,79.18,102181.0,63.9875,64.1657,63.8498,64.1414,102181.0
2016-02-16 12:00:00,79.17,79.4,79.09,79.21,80844.0,64.1333,64.3196,64.0685,64.1657,80844.0
2016-02-16 12:10:00,79.22,79.36,79.14,79.27,107123.0,64.1738,64.2872,64.109,64.2143,107123.0
2016-02-16 12:20:00,79.27,79.34,79.15,79.29,83248.0,64.2143,64.271,64.1171,64.2305,83248.0
2016-02-16 12:30:00,79.3,79.32,79.14,79.24,75414.0,64.2386,64.2548,64.109,64.19,75414.0
2016-02-16 12:40:00,79.24,79.58,79.18,79.58,72169.0,64.19,64.4654,64.1414,64.4654,72169.0
2016-02-16 12:50:00,79.55,79.85,79.43,79.83,126584.0,64.4411,64.6842,64.3439,64.668,126584.0
2016-02-16 13:00:00,79.85,80.13,79.78,80.12,161727.0,64.6842,64.911,64.6275,64.9029,161727.0
2016-02-16 13:10:00,80.12,80.18,79.95,80.15,138907.0,64.9029,64.9515,64.7652,64.9272,138907.0
2016-02-16 13:20:00,80.15,80.25,80.02,80.22,158505.0,64.9272,65.0082,64.8219,64.9839,158505.0
2016-02-16 13:30:00,80.2,80.25,80.06,80.14,109053.0,64.9677,65.0082,64.8543,64.9191,109053.0
2016-02-16 13:40:00,80.13,80.2,80.01,80.2,90501.0,64.911,64.9677,64.8138,64.9677,90501.0
2016-02-16 13:50:00,80.19,80.27,80.11,80.12,95946.0,64.9596,65.0244,64.8948,64.9029,95946.0
2016-02-16 14:00:00,80.12,80.19,80.02,80.14,98250.0,64.9029,64.9596,64.8219,64.9191,98250.0
2016-02-16 14:10:00,80.14,80.24,79.81,79.83,103256.0,64.9191,65.0001,64.6518,64.668,103256.0
2016-02-16 14:20:00,79.84,79.94,79.58,79.69,94891.0,64.6761,64.7571,64.4654,64.5545,94891.0
2016-02-16 14:30:00,79.69,79.79,79.61,79.7,80953.0,64.5545,64.6356,64.4897,64.5626,80953.0
2016-02-16 14:40:00,79.71,79.82,79.46,79.47,75760.0,64.5707,64.6599,64.3682,64.3763,75760.0
2016-02-16 14:50:00,79.47,79.48,79.2,79.34,92176.0,64.3763,64.3844,64.1576,64.271,92176.0
2016-02-16 15:00:00,79.34,79.4,79.2,79.22,96661.0,64.271,64.3196,64.1576,64.1738,96661.0
2016-02-16 15:10:00,79.22,79.5,79.22,79.39,100054.0,64.1738,64.4006,64.1738,64.3115,100054.0
2016-02-16 15:20:00,79.39,79.68,79.36,79.67,132729.0,64.3115,64.5464,64.2872,64.5383,132729.0
2016-02-16 15:30:00,79.66,79.66,79.39,79.41,138311.0,64.5302,64.5302,64.3115,64.3277,138311.0
2016-02-16 15:40:00,79.42,79.53,79.3,79.36,183085.0,64.3358,64.4249,64.2386,64.2872,183085.0
2016-02-16 15:50:00,79.36,79.49,79.32,79.37,474649.0,64.2872,64.3925,64.2548,64.2953,474649.0
2016-02-17 09:30:00,78.72,79.95,78.47,79.82,320164.0,63.7688,64.7652,63.5663,64.6599,320164.0
2016-02-17 09:40:00,79.83,80.16,79.47,79.56,214804.0,64.668,64.9353,64.3763,64.4492,214804.0
2016-02-17 09:50:00,79.58,79.95,79.53,79.77,126699.0,64.4654,64.7652,64.4249,64.6194,126699.0
2016-02-17 10:00:00,79.78,80.0,79.74,79.87,126068.0,64.6275,64.8057,64.5951,64.7004,126068.0
2016-02-17 10:10:00,79.86,80.05,79.83,79.94,184806.0,64.6923,64.8462,64.668,64.7571,184806.0
2016-02-17 10:20:00,79.94,80.38,79.91,80.38,151408.0,64.7571,65.1135,64.7328,65.1135,151408.0
2016-02-17 10:30:00,80.38,80.39,80.0,80.21,143445.0,65.1135,65.1216,64.8057,64.9758,143445.0
2016-02-17 10:40:00,80.2,80.23,80.05,80.15,125629.0,64.9677,64.992,64.8462,64.9272,125629.0
2016-02-17 10:50:00,80.16,80.37,80.13,80.31,161993.0,64.9353,65.1054,64.911,65.0568,161993.0
2016-02-17 11:00:00,80.29,80.5,80.27,80.4,124864.0,65.0406,65.2107,65.0244,65.1297,124864.0
2016-02-17 11:10:00,80.39,80.42,80.24,80.27,138293.0,65.1216,65.1459,65.0001,65.0244,138293.0
2016-02-17 11:20:00,80.26,80.28,80.0,80.0,100627.0,65.0163,65.0325,64.8057,64.8057,100627.0
2016-02-17 11:30:00,80.0,80.03,79.83,79.83,203785.0,64.8057,64.83,64.668,64.668,203785.0
2016-02-17 11:40:00,79.83,79.91,79.45,79.46,126001.0,64.668,64.7328,64.3601,64.3682,126001.0
2016-02-17 11:50:00,79.46,79.58,79.41,79.55,137127.0,64.3682,64.4654,64.3277,64.4411,137127.0
2016-02-17 12:00:00,79.55,79.55,79.15,79.23,127127.0,64.4411,64.4411,64.1171,64.1819,127127.0
2016-02-17 12:10:00,79.23,79.23,79.07,79.14,148636.0,64.1819,64.1819,64.0523,64.109,148636.0
2016-02-17 12:20:00,79.14,79.25,79.04,79.15,127511.0,64.109,64.1981,64.028,64.1171,127511.0
2016-02-17 12:30:00,79.15,79.57,79.14,79.56,81877.0,64.1171,64.4573,64.109,64.4492,81877.0
2016-02-17 12:40:00,79.57,79.63,79.32,79.32,82725.0,64.4573,64.5059,64.2548,64.2548,82725.0
2016-02-17 12:50:00,79.33,79.4,79.27,79.3,59192.0,64.2629,64.3196,64.2143,64.2386,59192.0
2016-02-17 13:00:00,79.29,79.29,78.98,79.11,94415.0,64.2305,64.2305,63.9794,64.0847,94415.0
2016-02-17 13:10:00,79.11,79.11,78.89,79.02,69802.0,64.0847,64.0847,63.9065,64.0118,69802.0
2016-02-17 13:20:00,79.01,79.05,78.95,79.03,88196.0,64.0037,64.0361,63.9551,64.0199,88196.0
2016-02-17 13:30:00,79.03,79.06,78.95,78.95,71323.0,64.0199,64.0442,63.9551,63.9551,71323.0
2016-02-17 13:40:00,78.95,79.1,78.95,79.07,118421.0,63.9551,64.0766,63.9551,64.0523,118421.0
2016-02-17 13:50:00,79.07,79.16,78.98,79.08,75753.0,64.0523,64.1252,63.9794,64.0604,75753.0
2016-02-17 14:00:00,79.05,79.23,78.9,79.2,132168.0,64.0361,64.1819,63.9146,64.1576,132168.0
2016-02-17 14:10:00,79.2,79.55,79.19,79.5,103423.0,64.1576,64.4411,64.1495,64.4006,103423.0
2016-02-17 14:20:00,79.5,79.68,79.46,79.56,95517.0,64.4006,64.5464,64.3682,64.4492,95517.0
2016-02-17 14:30:00,79.56,79.62,79.48,79.57,82337.0,64.4492,64.4978,64.3844,64.4573,82337.0
2016-02-17 14:40:00,79.58,79.89,79.58,79.86,156103.0,64.4654,64.7166,64.4654,64.6923,156103.0
2016-02-17 14:50:00,79.87,79.93,79.78,79.91,146235.0,64.7004,64.749,64.6275,64.7328,146235.0
2016-02-17 15:00:00,79.92,80.0,79.83,79.86,198442.0,64.7409,64.8057,64.668,64.6923,198442.0
2016-02-17 15:10:00,79.87,79.97,79.82,79.88,94088.0,64.7004,64.7814,64.6599,64.7085,94088.0
2016-02-17 15:20:00,79.86,79.9,79.65,79.84,138670.0,64.6923,64.7247,64.5221,64.6761,138670.0
2016-02-17 15:30:00,79.82,79.97,79.72,79.97,155511.0,64.6599,64.7814,64.5788,64.7814,155511.0
2016-02-17 15:40:00,79.96,80.0,79.84,79.84,210416.0,64.7733,64.8057,64.6761,64.6761,210416.0
2016-02-17 15:50:00,79.85,80.03,79.85,79.93,353539.0,64.6842,64.83,64.6842,64.749,353539.0
2016-02-18 09:30:00,79.76,80.12,79.57,79.6,133598.0,64.6113,64.9029,64.4573,64.4816,133598.0
2016-02-18 09:40:00,79.63,79.93,79.49,79.83,125541.0,64.5059,64.749,64.3925,64.668,125541.0
2016-02-18 09:50:00,79.87,80.0,79.79,79.98,141248.0,64.7004,64.8057,64.6356,64.7895,141248.0
2016-02-18 10:00:00,79.98,80.01,79.74,79.86,158844.0,64.7895,64.8138,64.5951,64.6923,158844.0
2016-02-18 10:10:00,79.86,79.94,79.54,79.79,157489.0,64.6923,64.7571,64.433,64.6356,157489.0
2016-02-18 10:20:00,79.8,79.97,79.7,79.93,114093.0,64.6437,64.7814,64.5626,64.749,114093.0
2016-02-18 10:30:00,79.93,80.01,79.82,79.93,168045.0,64.749,64.8138,64.6599,64.749,168045.0
2016-02-18 10:40:00,79.94,80.13,79.86,80.0,136293.0,64.7571,64.911,64.6923,64.8057,136293.0
2016-02-18 10:50:00,80.01,80.1,79.95,80.04,111191.0,64.8138,64.8867,64.7652,64.8381,111191.0
2016-02-18 11:00:00,80.02,80.03,79.57,79.59,109096.0,64.8219,64.83,64.4573,64.4735,109096.0
2016-02-18 11:10:00,79.56,79.95,79.53,79.83,70821.0,64.4492,64.7652,64.4249,64.668,70821.0
2016-02-18 11:20:00,79.81,79.87,79.6,79.79,76620.0,64.6518,64.7004,64.4816,64.6356,76620.0
2016-02-18 11:30:00,79.82,79.92,79.66,79.86,104393.0,64.6599,64.7409,64.5302,64.6923,104393.0
2016-02-18 11:40:00,79.86,79.91,79.29,79.29,84028.0,64.6923,64.7328,64.2305,64.2305,84028.0
2016-02-18 11:50:00,79.29,79.31,79.06,79.23,107255.0,64.2305,64.2467,64.0442,64.1819,107255.0
2016-02-18 12:00:00,79.22,79.24,79.06,79.07,85622.0,64.1738,64.19,64.0442,64.0523,85622.0
2016-02-18 12:10:00,79.07,79.11,78.91,78.93,77176.0,64.0523,64.0847,63.9227,63.9389,77176.0
2016-02-18 12:20:00,78.94,79.1,78.94,78.96,74567.0,63.947,64.0766,63.947,63.9632,74567.0
2016-02-18 12:30:00,78.97,79.07,78.86,78.88,79692.0,63.9713,64.0523,63.8822,63.8984,79692.0
2016-02-18 12:40:00,78.89,78.93,78.72,78.78,60549.0,63.9065,63.9389,63.7688,63.8174,60549.0
2016-02-18 12:50:00,78.77,78.87,78.75,78.76,63646.0,63.8093,63.8903,63.7931,63.8012,63646.0
2016-02-18 13:00:00,78.75,78.94,78.74,78.85,98928.0,63.7931,63.947,63.785,63.8741,98928.0
2016-02-18 13:10:00,78.83,78.92,78.67,78.77,46322.0,63.8579,63.9308,63.7283,63.8093,46322.0
2016-02-18 13:20:00,78.77,78.79,78.6,78.64,54459.0,63.8093,63.8255,63.6716,63.704,54459.0
2016-02-18 13:30:00,78.64,78.73,78.55,78.61,73567.0,63.704,63.7769,63.6311,63.6797,73567.0
2016-02-18 13:40:00,78.61,78.61,78.22,78.31,117723.0,63.6797,63.6797,63.3637,63.4366,117723.0
2016-02-18 13:50:00,78.32,78.34,78.18,78.32,95497.0,63.4447,63.461,63.3313,63.4447,95497.0
2016-02-18 14:00:00,78.32,78.71,78.3,78.63,100199.0,63.4447,63.7607,63.4285,63.6959,100199.0
2016-02-18 14:10:00,78.63,78.69,78.59,78.69,88594.0,63.6959,63.7445,63.6635,63.7445,88594.0
2016-02-18 14:20:00,78.68,78.72,78.52,78.58,94143.0,63.7364,63.7688,63.6068,63.6554,94143.0
2016-02-18 14:30:00,78.58,78.73,78.53,78.53,112668.0,63.6554,63.7769,63.6149,63.6149,112668.0
2016-02-18 14:40:00,78.54,78.58,78.26,78.35,69327.0,63.623,63.6554,63.3961,63.4691,69327.0
2016-02-18 14:50:00,78.34,78.6,78.34,78.59,74999.0,63.461,63.6716,63.461,63.6635,74999.0
2016-02-18 15:00:00,78.58,78.72,78.58,78.63,130927.0,63.6554,63.7688,63.6554,63.6959,130927.0
2016-02-18 15:10:00,78.63,78.72,78.5,78.72,107985.0,63.6959,63.7688,63.5906,63.7688,107985.0
2016-02-18 15:20:00,78.71,78.72,78.57,78.67,127751.0,63.7607,63.7688,63.6473,63.7283,127751.0
2016-02-18 15:30:00,78.67,78.78,78.65,78.74,135874.0,63.7283,63.8174,63.7121,63.785,135874.0
2016-02-18 15:40:00,78.73,78.74,78.48,78.49,186997.0,63.7769,63.785,63.5744,63.5825,186997.0
2016-02-18 15:50:00,78.5,78.73,78.47,78.66,342278.0,63.5906,63.7769,63.5663,63.7202,342278.0
2016-02-19 09:30:00,78.52,78.6,78.0,78.03,319677.0,63.6068,63.6716,63.1855,63.2098,319677.0
2016-02-19 09:40:00,78.02,78.85,78.0,78.64,115858.0,63.2017,63.8741,63.1855,63.704,115858.0
2016-02-19 09:50:00,78.61,79.02,78.58,78.66,89658.0,63.6797,64.0118,63.6554,63.7202,89658.0
2016-02-19 10:00:00,78.63,78.64,78.19,78.21,59436.0,63.6959,63.704,63.3394,63.3556,59436.0
2016-02-19 10:10:00,78.21,78.53,78.11,78.53,75448.0,63.3556,63.6149,63.2746,63.6149,75448.0
2016-02-19 10:20:00,78.53,78.97,78.5,78.54,71753.0,63.6149,63.9713,63.5906,63.623,71753.0
2016-02-19 10:30:00,78.53,78.86,78.42,78.45,70034.0,63.6149,63.8822,63.5258,63.5501,70034.0
2016-02-19 10:40:00,78.47,78.56,78.33,78.55,74299.0,63.5663,63.6392,63.4529,63.6311,74299.0
2016-02-19 10:50:00,78.57,79.03,78.57,78.85,80819.0,63.6473,64.0199,63.6473,63.8741,80819.0
2016-02-19 11:00:00,78.83,78.88,78.65,78.72,81054.0,63.8579,63.8984,63.7121,63.7688,81054.0
2016-02-19 11:10:00,78.73,79.01,78.71,78.99,72331.0,63.7769,64.0037,63.7607,63.9875,72331.0
2016-02-19 11:20:00,78.97,79.04,78.85,78.96,60196.0,63.9713,64.028,63.8741,63.9632,60196.0
2016-02-19 11:30:00,78.94,79.05,78.78,78.83,56960.0,63.947,64.0361,63.8174,63.8579,56960.0
2016-02-19 11:40:00,78.8,78.91,78.68,78.76,41831.0,63.8336,63.9227,63.7364,63.8012,41831.0
2016-02-19 11:50:00,78.77,79.13,78.71,79.12,72073.0,63.8093,64.1009,63.7607,64.0928,72073.0
2016-02-19 12:00:00,79.1,79.17,78.88,79.11,107788.0,64.0766,64.1333,63.8984,64.0847,107788.0
2016-02-19 12:10:00,79.1,79.25,79.07,79.21,61748.0,64.0766,64.1981,64.0523,64.1657,61748.0
2016-02-19 12:20:00,79.22,79.51,79.2,79.48,62102.0,64.1738,64.4087,64.1576,64.3844,62102.0
2016-02-19 12:30:00,79.5,79.5,79.37,79.45,61145.0,64.4006,64.4006,64.2953,64.3601,61145.0
2016-02-19 12:40:00,79.43,79.46,79.3,79.36,57310.0,64.3439,64.3682,64.2386,64.2872,57310.0
2016-02-19 12:50:00,79.34,79.38,79.09,79.15,36071.0,64.271,64.3034,64.0685,64.1171,36071.0
2016-02-19 13:00:00,79.14,79.27,79.09,79.17,52849.0,64.109,64.2143,64.0685,64.1333,52849.0
2016-02-19 13:10:00,79.17,79.36,79.17,79.31,35382.0,64.1333,64.2872,64.1333,64.2467,35382.0
2016-02-19 13:20:00,79.3,79.42,79.3,79.39,30983.0,64.2386,64.3358,64.2386,64.3115,30983.0
2016-02-19 13:30:00,79.38,79.7,79.38,79.67,75622.0,64.3034,64.5626,64.3034,64.5383,75622.0
2016-02-19 13:40:00,79.66,79.78,79.64,79.76,115206.0,64.5302,64.6275,64.514,64.6113,115206.0
2016-02-19 13:50:00,79.78,79.83,79.58,79.6,79241.0,64.6275,64.668,64.4654,64.4816,79241.0
2016-02-19 14:00:00,79.6,79.87,79.53,79.85,71592.0,64.4816,64.7004,64.4249,64.6842,71592.0
2016-02-19 14:10:00,79.85,79.9,79.74,79.75,81992.0,64.6842,64.7247,64.5951,64.6032,81992.0
2016-02-19 14:20:00,79.75,79.9,79.74,79.89,130664.0,64.6032,64.7247,64.5951,64.7166,130664.0
2016-02-19 14:30:00,79.89,79.89,79.73,79.76,94798.0,64.7166,64.7166,64.5869,64.6113,94798.0
2016-02-19 14:40:00,79.75,79.8,79.63,79.71,67038.0,64.6032,64.6437,64.5059,64.5707,67038.0
2016-02-19 14:50:00,79.72,79.83,79.71,79.77,89523.0,64.5788,64.668,64.5707,64.6194,89523.0
2016-02-19 15:00:00,79.76,79.96,79.71,79.9,89505.0,64.6113,64.7733,64.5707,64.7247,89505.0
2016-02-19 15:10:00,79.9,79.91,79.73,79.77,93002.0,64.7247,64.7328,64.5869,64.6194,93002.0
2016-02-19 15:20:00,79.76,79.93,79.76,79.81,114990.0,64.6113,64.749,64.6113,64.6518,114990.0
2016-02-19 15:30:00,79.81,79.93,79.73,79.93,160144.0,64.6518,64.749,64.5869,64.749,160144.0
2016-02-19 15:40:00,79.93,80.0,79.85,79.9,209132.0,64.749,64.8057,64.6842,64.7247,209132.0
2016-02-19 15:50:00,79.89,79.93,79.72,79.87,430035.0,64.7166,64.749,64.5788,64.7004,430035.0
2016-02-22 09:30:00,81.78,82.26,81.45,81.83,324590.0,66.2476,66.6364,65.9803,66.2881,324590.0
2016-02-22 09:40:00,81.83,82.14,81.55,81.68,149239.0,66.2881,66.5392,66.0613,66.1666,149239.0
2016-02-22 09:50:00,81.67,81.77,81.38,81.49,132185.0,66.1585,66.2395,65.9236,66.0127,132185.0
2016-02-22 10:00:00,81.49,81.97,81.45,81.68,122987.0,66.0127,66.4015,65.9803,66.1666,122987.0
2016-02-22 10:10:00,81.69,81.73,81.29,81.41,110500.0,66.1747,66.2071,65.8507,65.9479,110500.0
2016-02-22 10:20:00,81.41,81.77,81.2,81.64,111234.0,65.9479,66.2395,65.7778,66.1342,111234.0
2016-02-22 10:30:00,81.65,81.75,81.5,81.63,88876.0,66.1423,66.2233,66.0208,66.1261,88876.0
2016-02-22 10:40:00,81.6,81.66,81.29,81.33,100244.0,66.1018,66.1504,65.8507,65.8831,100244.0
2016-02-22 10:50:00,81.35,81.37,81.21,81.36,90391.0,65.8993,65.9155,65.7859,65.9074,90391.0
2016-02-22 11:00:00,81.36,81.68,81.32,81.56,164696.0,65.9074,66.1666,65.875,66.0694,164696.0
2016-02-22 11:10:00,81.56,81.57,81.29,81.4,97444.0,66.0694,66.0775,65.8507,65.9398,97444.0
2016-02-22 11:20:00,81.39,81.47,81.14,81.19,102212.0,65.9317,65.9965,65.7291,65.7697,102212.0
2016-02-22 11:30:00,81.2,81.21,80.82,80.83,120370.0,65.7778,65.7859,65.4699,65.478,120370.0
2016-02-22 11:40:00,80.83,81.27,80.7,81.26,91318.0,65.478,65.8345,65.3727,65.8264,91318.0
2016-02-22 11:50:00,81.26,81.39,81.17,81.3,73368.0,65.8264,65.9317,65.7535,65.8588,73368.0
2016-02-22 12:00:00,81.28,81.36,81.17,81.17,116129.0,65.8426,65.9074,65.7535,65.7535,116129.0
2016-02-22 12:10:00,81.18,81.36,81.06,81.36,58061.0,65.7616,65.9074,65.6643,65.9074,58061.0
2016-02-22 12:20:00,81.35,81.42,81.25,81.28,59218.0,65.8993,65.956,65.8183,65.8426,59218.0
2016-02-22 12:30:00,81.27,81.39,81.21,81.38,93180.0,65.8345,65.9317,65.7859,65.9236,93180.0
2016-02-22 12:40:00,81.39,81.43,81.11,81.22,108197.0,65.9317,65.9641,65.7048,65.794,108197.0
2016-02-22 12:50:00,81.22,81.24,80.82,80.91,289116.0,65.794,65.8102,65.4699,65.5428,289116.0
2016-02-22 13:00:00,80.94,81.08,80.93,80.95,54569.0,65.5671,65.6805,65.559,65.5752,54569.0
2016-02-22 13:10:00,80.96,81.12,80.88,81.0,75174.0,65.5833,65.7129,65.5185,65.6157,75174.0
2016-02-22 13:20:00,81.0,81.18,80.99,81.09,72215.0,65.6157,65.7616,65.6076,65.6886,72215.0
2016-02-22 13:30:00,81.07,81.32,81.06,81.26,67755.0,65.6724,65.875,65.6643,65.8264,67755.0
2016-02-22 13:40:00,81.24,81.38,81.22,81.32,70301.0,65.8102,65.9236,65.794,65.875,70301.0
2016-02-22 13:50:00,81.31,81.45,81.27,81.4,81388.0,65.8669,65.9803,65.8345,65.9398,81388.0
2016-02-22 14:00:00,81.4,81.43,81.27,81.4,79930.0,65.9398,65.9641,65.8345,65.9398,79930.0
2016-02-22 14:10:00,81.4,81.5,81.27,81.27,60778.0,65.9398,66.0208,65.8345,65.8345,60778.0
2016-02-22 14:20:00,81.29,81.43,81.27,81.43,70805.0,65.8507,65.9641,65.8345,65.9641,70805.0
2016-02-22 14:30:00,81.4,81.43,81.25,81.31,80501.0,65.9398,65.9641,65.8183,65.8669,80501.0
2016-02-22 14:40:00,81.31,81.38,81.3,81.33,90660.0,65.8669,65.9236,65.8588,65.8831,90660.0
2016-02-22 14:50:00,81.34,81.46,81.31,81.4,109813.0,65.8912,65.9884,65.8669,65.9398,109813.0
2016-02-22 15:00:00,81.41,81.42,81.21,81.22,120303.0,65.9479,65.956,65.7859,65.794,120303.0
2016-02-22 15:10:00,81.21,81.37,81.21,81.27,107178.0,65.7859,65.9155,65.7859,65.8345,107178.0
2016-02-22 15:20:00,81.27,81.49,81.25,81.42,128795.0,65.8345,66.0127,65.8183,65.956,128795.0
2016-02-22 15:30:00,81.42,81.48,81.34,81.39,161044.0,65.956,66.0046,65.8912,65.9317,161044.0
2016-02-22 15:40:00,81.4,81.58,81.4,81.53,205761.0,65.9398,66.0856,65.9398,66.0451,205761.0
2016-02-22 15:50:00,81.53,81.64,81.48,81.59,406692.0,66.0451,66.1342,66.0046,66.0937,406692.0
2016-02-23 09:30:00,80.5,81.05,80.32,80.63,241020.0,65.2107,65.6562,65.0649,65.316,241020.0
2016-02-23 09:40:00,80.64,80.83,80.29,80.33,130117.0,65.3241,65.478,65.0406,65.073,130117.0
2016-02-23 09:50:00,80.34,80.65,80.16,80.2,93372.0,65.0811,65.3322,64.9353,64.9677,93372.0
2016-02-23 10:00:00,80.17,80.28,79.96,80.14,123950.0,64.9434,65.0325,64.7733,64.9191,123950.0
2016-02-23 10:10:00,80.12,80.33,80.05,80.19,102554.0,64.9029,65.073,64.8462,64.9596,102554.0
2016-02-23 10:20:00,80.22,80.31,80.02,80.14,90245.0,64.9839,65.0568,64.8219,64.9191,90245.0
2016-02-23 10:30:00,80.15,80.45,80.0,80.45,79375.0,64.9272,65.1702,64.8057,65.1702,79375.0
2016-02-23 10:40:00,80.45,80.48,79.81,79.81,91208.0,65.1702,65.1945,64.6518,64.6518,91208.0
2016-02-23 10:50:00,79.81,79.81,79.5,79.55,104405.0,64.6518,64.6518,64.4006,64.4411,104405.0
2016-02-23 11:00:00,79.55,79.75,79.28,79.38,129865.0,64.4411,64.6032,64.2224,64.3034,129865.0
2016-02-23 11:10:00,79.4,79.53,79.32,79.42,138102.0,64.3196,64.4249,64.2548,64.3358,138102.0
2016-02-23 11:20:00,79.41,79.41,79.0,79.14,100646.0,64.3277,64.3277,63.9956,64.109,100646.0
2016-02-23 11:30:00,79.15,79.43,79.03,79.36,113968.0,64.1171,64.3439,64.0199,64.2872,113968.0
2016-02-23 11:40:00,79.36,79.77,79.34,79.71,71564.0,64.2872,64.6194,64.271,64.5707,71564.0
2016-02-23 11:50:00,79.71,79.78,79.51,79.54,93485.0,64.5707,64.6275,64.4087,64.433,93485.0
2016-02-23 12:00:00,79.53,79.63,79.38,79.46,74353.0,64.4249,64.5059,64.3034,64.3682,74353.0
2016-02-23 12:10:00,79.47,79.55,79.36,79.47,60057.0,64.3763,64.4411,64.2872,64.3763,60057.0
2016-02-23 12:20:00,79.45,79.62,79.44,79.55,51829.0,64.3601,64.4978,64.352,64.4411,51829.0
2016-02-23 12:30:00,79.55,79.64,79.46,79.5,54931.0,64.4411,64.514,64.3682,64.4006,54931.0
2016-02-23 12:40:00,79.5,79.56,79.44,79.52,62620.0,64.4006,64.4492,64.352,64.4168,62620.0
2016-02-23 12:50:00,79.52,79.57,79.44,79.52,42561.0,64.4168,64.4573,64.352,64.4168,42561.0
2016-02-23 13:00:00,79.52,79.68,79.41,79.67,52785.0,64.4168,64.5464,64.3277,64.5383,52785.0
2016-02-23 13:10:00,79.66,79.71,79.4,79.45,50351.0,64.5302,64.5707,64.3196,64.3601,50351.0
2016-02-23 13:20:00,79.45,79.65,79.4,79.65,50057.0,64.3601,64.5221,64.3196,64.5221,50057.0
2016-02-23 13:30:00,79.65,79.78,79.38,79.41,77827.0,64.5221,64.6275,64.3034,64.3277,77827.0
2016-02-23 13:40:00,79.42,79.45,79.22,79.31,91905.0,64.3358,64.3601,64.1738,64.2467,91905.0
2016-02-23 13:50:00,79.31,79.37,79.16,79.35,76734.0,64.2467,64.2953,64.1252,64.2791,76734.0
2016-02-23 14:00:00,79.35,79.49,79.31,79.33,65380.0,64.2791,64.3925,64.2467,64.2629,65380.0
2016-02-23 14:10:00,79.33,79.48,79.24,79.47,132729.0,64.2629,64.3844,64.19,64.3763,132729.0
2016-02-23 14:20:00,79.47,79.56,79.18,79.19,163321.0,64.3763,64.4492,64.1414,64.1495,163321.0
2016-02-23 14:30:00,79.19,79.31,79.16,79.17,64641.0,64.1495,64.2467,64.1252,64.1333,64641.0
2016-02-23 14:40:00,79.17,79.21,79.11,79.15,61278.0,64.1333,64.1657,64.0847,64.1171,61278.0
2016-02-23 14:50:00,79.15,79.25,79.06,79.2,123107.0,64.1171,64.1981,64.0442,64.1576,123107.0
2016-02-23 15:00:00,79.21,79.25,78.94,78.96,99603.0,64.1657,64.1981,63.947,63.9632,99603.0
2016-02-23 15:10:00,78.97,78.97,78.79,78.92,75795.0,63.9713,63.9713,63.8255,63.9308,75795.0
2016-02-23 15:20:00,78.92,79.07,78.92,79.01,90070.0,63.9308,64.0523,63.9308,64.0037,90070.0
2016-02-23 15:30:00,79.0,79.24,79.0,79.2,115879.0,63.9956,64.19,63.9956,64.1576,115879.0
2016-02-23 15:40:00,79.21,79.26,79.0,79.08,177111.0,64.1657,64.2062,63.9956,64.0604,177111.0
2016-02-23 15:50:00,79.08,79.18,78.93,78.97,321356.0,64.0604,64.1414,63.9389,63.9713,321356.0
2016-02-24 09:30:00,78.02,78.11,77.3,77.44,243558.0,63.2017,63.2746,62.6185,62.7319,243558.0
2016-02-24 09:40:00,77.45,77.9,77.36,77.36,171435.0,62.74,63.1045,62.6671,62.6671,171435.0
2016-02-24 09:50:00,77.36,77.54,77.07,77.39,97373.0,62.6671,62.8129,62.4322,62.6914,97373.0
2016-02-24 10:00:00,77.37,77.77,77.28,77.71,105290.0,62.6752,62.9992,62.6023,62.9506,105290.0
2016-02-24 10:10:00,77.72,77.83,77.55,77.68,149038.0,62.9587,63.0478,62.821,62.9263,149038.0
2016-02-24 10:20:00,77.68,77.89,77.49,77.82,119642.0,62.9263,63.0964,62.7724,63.0397,119642.0
2016-02-24 10:30:00,77.82,78.06,77.62,78.04,103442.0,63.0397,63.2341,62.8777,63.2179,103442.0
2016-02-24 10:40:00,78.05,78.28,77.94,78.25,186201.0,63.226,63.4123,63.1369,63.388,186201.0
2016-02-24 10:50:00,78.27,78.32,78.07,78.24,140569.0,63.4042,63.4447,63.2422,63.3799,140569.0
2016-02-24 11:00:00,78.25,78.28,78.12,78.22,138199.0,63.388,63.4123,63.2827,63.3637,138199.0
2016-02-24 11:10:00,78.22,78.29,78.12,78.26,130651.0,63.3637,63.4204,63.2827,63.3961,130651.0
2016-02-24 11:20:00,78.26,78.53,78.23,78.51,124432.0,63.3961,63.6149,63.3718,63.5987,124432.0
2016-02-24 11:30:00,78.49,78.73,78.47,78.7,98196.0,63.5825,63.7769,63.5663,63.7526,98196.0
2016-02-24 11:40:00,78.7,78.97,78.63,78.86,70487.0,63.7526,63.9713,63.6959,63.8822,70487.0
2016-02-24 11:50:00,78.86,78.94,78.69,78.8,49673.0,63.8822,63.947,63.7445,63.8336,49673.0
2016-02-24 12:00:00,78.8,79.08,78.78,79.03,63160.0,63.8336,64.0604,63.8174,64.0199,63160.0
2016-02-24 12:10:00,79.03,79.09,78.78,78.84,43190.0,64.0199,64.0685,63.8174,63.866,43190.0
2016-02-24 12:20:00,78.86,78.92,78.66,78.67,63104.0,63.8822,63.9308,63.7202,63.7283,63104.0
2016-02-24 12:30:00,78.66,78.78,78.6,78.67,32506.0,63.7202,63.8174,63.6716,63.7283,32506.0
2016-02-24 12:40:00,78.69,78.95,78.65,78.91,28157.0,63.7445,63.9551,63.7121,63.9227,28157.0
2016-02-24 12:50:00,78.91,79.02,78.87,78.91,34674.0,63.9227,64.0118,63.8903,63.9227,34674.0
2016-02-24 13:00:00,78.92,79.1,78.9,78.95,56762.0,63.9308,64.0766,63.9146,63.9551,56762.0
2016-02-24 13:10:00,78.95,79.0,78.81,78.99,70843.0,63.9551,63.9956,63.8417,63.9875,70843.0
2016-02-24 13:20:00,78.98,79.01,78.9,78.96,40451.0,63.9794,64.0037,63.9146,63.9632,40451.0
2016-02-24 13:30:00,78.97,79.03,78.8,78.81,112031.0,63.9713,64.0199,63.8336,63.8417,112031.0
2016-02-24 13:40:00,78.8,78.87,78.69,78.72,99319.0,63.8336,63.8903,63.7445,63.7688,99319.0
2016-02-24 13:50:00,78.73,78.91,78.66,78.88,92600.0,63.7769,63.9227,63.7202,63.8984,92600.0
2016-02-24 14:00:00,78.89,79.15,78.79,79.13,130420.0,63.9065,64.1171,63.8255,64.1009,130420.0
2016-02-24 14:10:00,79.13,79.16,79.04,79.1,53153.0,64.1009,64.1252,64.028,64.0766,53153.0
2016-02-24 14:20:00,79.11,79.42,79.09,79.32,54417.0,64.0847,64.3358,64.0685,64.2548,54417.0
2016-02-24 14:30:00,79.33,79.47,79.28,79.42,57019.0,64.2629,64.3763,64.2224,64.3358,57019.0
2016-02-24 14:40:00,79.43,79.54,79.39,79.52,64459.0,64.3439,64.433,64.3115,64.4168,64459.0
2016-02-24 14:50:00,79.52,79.6,79.5,79.53,106492.0,64.4168,64.4816,64.4006,64.4249,106492.0
2016-02-24 15:00:00,79.53,79.87,79.53,79.87,81166.0,64.4249,64.7004,64.4249,64.7004,81166.0
2016-02-24 15:10:00,79.88,80.06,79.81,80.05,187102.0,64.7085,64.8543,64.6518,64.8462,187102.0
2016-02-24 15:20:00,80.06,80.22,80.03,80.18,114552.0,64.8543,64.9839,64.83,64.9515,114552.0
2016-02-24 15:30:00,80.17,80.24,80.1,80.23,124200.0,64.9434,65.0001,64.8867,64.992,124200.0
2016-02-24 15:40:00,80.24,80.29,79.99,80.04,150999.0,65.0001,65.0406,64.7976,64.8381,150999.0
2016-02-24 15:50:00,80.03,80.23,80.03,80.07,281977.0,64.83,64.992,64.83,64.8624,281977.0
2016-02-25 09:30:00,79.5,80.35,79.4,79.87,155682.0,64.8472,65.5405,64.7656,65.149,155682.0
2016-02-25 09:40:00,79.81,79.87,79.48,79.59,103517.0,65.1,65.149,64.8309,64.9206,103517.0
2016-02-25 09:50:00,79.56,79.65,79.26,79.36,90020.0,64.8961,64.9695,64.6514,64.733,90020.0
2016-02-25 10:00:00,79.33,79.44,79.15,79.16,61785.0,64.7085,64.7982,64.5617,64.5698,61785.0
2016-02-25 10:10:00,79.16,79.16,78.95,79.11,82820.0,64.5698,64.5698,64.3986,64.5291,82820.0
2016-02-25 10:20:00,79.1,79.25,78.97,79.25,68373.0,64.5209,64.6433,64.4149,64.6433,68373.0
2016-02-25 10:30:00,79.26,79.26,78.9,78.93,59378.0,64.6514,64.6514,64.3578,64.3822,59378.0
2016-02-25 10:40:00,78.93,79.24,78.92,79.05,62497.0,64.3822,64.6351,64.3741,64.4801,62497.0
2016-02-25 10:50:00,79.05,79.31,78.92,78.92,44604.0,64.4801,64.6922,64.3741,64.3741,44604.0
2016-02-25 11:00:00,78.92,79.01,78.8,78.94,49877.0,64.3741,64.4475,64.2762,64.3904,49877.0
2016-02-25 11:10:00,78.93,78.93,78.53,78.67,77974.0,64.3822,64.3822,64.056,64.1702,77974.0
2016-02-25 11:20:00,78.66,78.86,78.57,78.83,51751.0,64.162,64.3251,64.0886,64.3007,51751.0
2016-02-25 11:30:00,78.81,79.11,78.81,78.98,40251.0,64.2844,64.5291,64.2844,64.423,40251.0
2016-02-25 11:40:00,78.96,79.01,78.86,78.96,51900.0,64.4067,64.4475,64.3251,64.4067,51900.0
2016-02-25 11:50:00,78.96,79.22,78.96,79.22,43951.0,64.4067,64.6188,64.4067,64.6188,43951.0
2016-02-25 12:00:00,79.18,79.25,79.06,79.2,48515.0,64.5862,64.6433,64.4883,64.6025,48515.0
2016-02-25 12:10:00,79.21,79.27,79.16,79.19,56317.0,64.6106,64.6596,64.5698,64.5943,56317.0
2016-02-25 12:20:00,79.2,79.25,79.11,79.16,35263.0,64.6025,64.6433,64.5291,64.5698,35263.0
2016-02-25 12:30:00,79.14,79.15,78.94,78.94,49117.0,64.5535,64.5617,64.3904,64.3904,49117.0
2016-02-25 12:40:00,78.93,78.98,78.81,78.89,31911.0,64.3822,64.423,64.2844,64.3496,31911.0
2016-02-25 12:50:00,78.89,78.93,78.73,78.76,46205.0,64.3496,64.3822,64.2191,64.2436,46205.0
2016-02-25 13:00:00,78.76,78.89,78.67,78.88,38517.0,64.2436,64.3496,64.1702,64.3415,38517.0
2016-02-25 13:10:00,78.87,78.91,78.81,78.83,44075.0,64.3333,64.3659,64.2844,64.3007,44075.0
2016-02-25 13:20:00,78.83,78.87,78.78,78.79,53313.0,64.3007,64.3333,64.2599,64.268,53313.0
2016-02-25 13:30:00,78.8,78.87,78.73,78.82,112659.0,64.2762,64.3333,64.2191,64.2925,112659.0
2016-02-25 13:40:00,78.84,78.94,78.79,78.84,63463.0,64.3088,64.3904,64.268,64.3088,63463.0
2016-02-25 13:50:00,78.84,78.92,78.78,78.91,178011.0,64.3088,64.3741,64.2599,64.3659,178011.0
2016-02-25 14:00:00,78.92,78.93,78.73,78.77,76853.0,64.3741,64.3822,64.2191,64.2517,76853.0
2016-02-25 14:10:00,78.77,78.88,78.77,78.83,66140.0,64.2517,64.3415,64.2517,64.3007,66140.0
2016-02-25 14:20:00,78.85,78.98,78.84,78.95,139448.0,64.317,64.423,64.3088,64.3986,139448.0
2016-02-25 14:30:00,78.95,78.96,78.85,78.9,63316.0,64.3986,64.4067,64.317,64.3578,63316.0
2016-02-25 14:40:00,78.89,78.96,78.82,78.92,42153.0,64.3496,64.4067,64.2925,64.3741,42153.0
2016-02-25 14:50:00,78.91,78.93,78.81,78.89,39017.0,64.3659,64.3822,64.2844,64.3496,39017.0
2016-02-25 15:00:00,78.89,79.18,78.89,79.13,51368.0,64.3496,64.5862,64.3496,64.5454,51368.0
2016-02-25 15:10:00,79.15,79.3,79.14,79.15,67484.0,64.5617,64.684,64.5535,64.5617,67484.0
2016-02-25 15:20:00,79.14,79.19,79.03,79.04,70410.0,64.5535,64.5943,64.4638,64.472,70410.0
2016-02-25 15:30:00,79.03,79.18,79.02,79.18,75013.0,64.4638,64.5862,64.4557,64.5862,75013.0
2016-02-25 15:40:00,79.17,79.38,79.09,79.24,100210.0,64.578,64.7493,64.5128,64.6351,100210.0
2016-02-25 15:50:00,79.25,79.33,79.22,79.32,136660.0,64.6433,64.7085,64.6188,64.7004,136660.0
2016-02-26 09:30:00,80.09,80.54,80.0,80.43,156913.0,65.3284,65.6955,65.255,65.6058,156913.0
2016-02-26 09:40:00,80.42,80.65,79.79,80.53,127215.0,65.5976,65.7852,65.0837,65.6873,127215.0
2016-02-26 09:50:00,80.54,80.82,80.49,80.54,87796.0,65.6955,65.9239,65.6547,65.6955,87796.0
2016-02-26 10:00:00,80.52,80.72,80.41,80.47,77843.0,65.6792,65.8423,65.5895,65.6384,77843.0
2016-02-26 10:10:00,80.48,80.65,80.41,80.46,100294.0,65.6466,65.7852,65.5895,65.6302,100294.0
2016-02-26 10:20:00,80.46,80.62,80.29,80.44,118226.0,65.6302,65.7608,65.4916,65.6139,118226.0
2016-02-26 10:30:00,80.45,80.72,80.39,80.7,113789.0,65.6221,65.8423,65.5731,65.826,113789.0
2016-02-26 10:40:00,80.72,81.02,80.62,81.02,52224.0,65.8423,66.087,65.7608,66.087,52224.0
2016-02-26 10:50:00,81.01,81.1,80.87,81.0,98567.0,66.0789,66.1523,65.9647,66.0707,98567.0
2016-02-26 11:00:00,80.99,81.03,80.87,80.95,113859.0,66.0626,66.0952,65.9647,66.0299,113859.0
2016-02-26 11:10:00,80.96,80.99,80.82,80.91,83106.0,66.0381,66.0626,65.9239,65.9973,83106.0
2016-02-26 11:20:00,80.92,81.04,80.78,80.79,51295.0,66.0055,66.1033,65.8913,65.8994,51295.0
2016-02-26 11:30:00,80.77,80.77,80.55,80.63,62681.0,65.8831,65.8831,65.7037,65.7689,62681.0
2016-02-26 11:40:00,80.64,81.12,80.6,81.12,88767.0,65.7771,66.1686,65.7444,66.1686,88767.0
2016-02-26 11:50:00,81.1,81.12,80.96,81.04,53446.0,66.1523,66.1686,66.0381,66.1033,53446.0
2016-02-26 12:00:00,81.04,81.09,80.88,80.98,60418.0,66.1033,66.1441,65.9728,66.0544,60418.0
2016-02-26 12:10:00,80.99,81.13,80.96,81.06,90962.0,66.0626,66.1768,66.0381,66.1197,90962.0
2016-02-26 12:20:00,81.06,81.26,80.99,81.03,61144.0,66.1197,66.2828,66.0626,66.0952,61144.0
2016-02-26 12:30:00,81.05,81.23,81.04,81.13,55518.0,66.1115,66.2583,66.1033,66.1768,55518.0
2016-02-26 12:40:00,81.11,81.17,80.96,80.98,41812.0,66.1604,66.2094,66.0381,66.0544,41812.0
2016-02-26 12:50:00,80.98,81.07,80.86,80.96,83111.0,66.0544,66.1278,65.9565,66.0381,83111.0
2016-02-26 13:00:00,80.96,81.0,80.76,80.78,67964.0,66.0381,66.0707,65.875,65.8913,67964.0
2016-02-26 13:10:00,80.78,80.79,80.66,80.72,50941.0,65.8913,65.8994,65.7934,65.8423,50941.0
2016-02-26 13:20:00,80.7,80.83,80.66,80.77,50031.0,65.826,65.932,65.7934,65.8831,50031.0
2016-02-26 13:30:00,80.79,80.8,80.63,80.64,89986.0,65.8994,65.9076,65.7689,65.7771,89986.0
2016-02-26 13:40:00,80.64,80.68,80.45,80.48,54555.0,65.7771,65.8097,65.6221,65.6466,54555.0
2016-02-26 13:50:00,80.5,80.57,80.37,80.52,60782.0,65.6629,65.72,65.5568,65.6792,60782.0
2016-02-26 14:00:00,80.52,80.58,80.35,80.36,68942.0,65.6792,65.7281,65.5405,65.5487,68942.0
2016-02-26 14:10:00,80.36,80.36,80.27,80.28,54810.0,65.5487,65.5487,65.4753,65.4834,54810.0
2016-02-26 14:20:00,80.27,80.38,80.18,80.38,59093.0,65.4753,65.565,65.4019,65.565,59093.0
2016-02-26 14:30:00,80.37,80.41,80.12,80.13,50470.0,65.5568,65.5895,65.3529,65.3611,50470.0
2016-02-26 14:40:00,80.16,80.32,80.13,80.28,51181.0,65.3855,65.516,65.3611,65.4834,51181.0
2016-02-26 14:50:00,80.29,80.29,80.19,80.2,55308.0,65.4916,65.4916,65.41,65.4182,55308.0
2016-02-26 15:00:00,80.21,80.39,80.2,80.21,83847.0,65.4263,65.5731,65.4182,65.4263,83847.0
2016-02-26 15:10:00,80.24,80.26,80.13,80.26,72852.0,65.4508,65.4671,65.3611,65.4671,72852.0
2016-02-26 15:20:00,80.25,80.27,80.11,80.17,93338.0,65.4589,65.4753,65.3448,65.3937,93338.0
2016-02-26 15:30:00,80.17,80.24,80.09,80.12,84988.0,65.3937,65.4508,65.3284,65.3529,84988.0
2016-02-26 15:40:00,80.13,80.19,80.05,80.14,137899.0,65.3611,65.41,65.2958,65.3692,137899.0
2016-02-26 15:50:00,80.14,80.17,79.94,79.97,313643.0,65.3692,65.3937,65.2061,65.2306,313643.0
2016-02-29 09:30:00,79.81,79.98,79.52,79.81,130132.0,65.1,65.2387,64.8635,65.1,130132.0
2016-02-29 09:40:00,79.83,79.86,79.3,79.43,76340.0,65.1164,65.1408,64.684,64.7901,76340.0
2016-02-29 09:50:00,79.47,79.6,79.35,79.48,100717.0,64.8227,64.9288,64.7248,64.8309,100717.0
2016-02-29 10:00:00,79.48,79.5,79.14,79.16,113456.0,64.8309,64.8472,64.5535,64.5698,113456.0
2016-02-29 10:10:00,79.17,79.33,78.77,78.88,100795.0,64.578,64.7085,64.2517,64.3415,100795.0
2016-02-29 10:20:00,78.83,79.04,78.75,78.88,71103.0,64.3007,64.472,64.2354,64.3415,71103.0
2016-02-29 10:30:00,78.9,79.09,78.83,79.07,85767.0,64.3578,64.5128,64.3007,64.4964,85767.0
2016-02-29 10:40:00,79.06,79.43,79.0,79.43,67394.0,64.4883,64.7901,64.4393,64.7901,67394.0
2016-02-29 10:50:00,79.42,79.63,79.38,79.41,65646.0,64.7819,64.9532,64.7493,64.7738,65646.0
2016-02-29 11:00:00,79.43,79.53,79.35,79.5,89145.0,64.7901,64.8717,64.7248,64.8472,89145.0
2016-02-29 11:10:00,79.51,79.52,79.08,79.1,81665.0,64.8553,64.8635,64.5046,64.5209,81665.0
2016-02-29 11:20:00,79.08,79.23,79.07,79.11,56617.0,64.5046,64.6269,64.4964,64.5291,56617.0
2016-02-29 11:30:00,79.13,79.54,79.11,79.5,74075.0,64.5454,64.8798,64.5291,64.8472,74075.0
2016-02-29 11:40:00,79.5,79.56,79.37,79.42,57548.0,64.8472,64.8961,64.7411,64.7819,57548.0
2016-02-29 11:50:00,79.42,79.43,79.31,79.4,58059.0,64.7819,64.7901,64.6922,64.7656,58059.0
2016-02-29 12:00:00,79.38,79.48,79.23,79.26,84499.0,64.7493,64.8309,64.6269,64.6514,84499.0
2016-02-29 12:10:00,79.27,79.49,79.25,79.41,92288.0,64.6596,64.839,64.6433,64.7738,92288.0
2016-02-29 12:20:00,79.41,79.52,79.32,79.43,40710.0,64.7738,64.8635,64.7004,64.7901,40710.0
2016-02-29 12:30:00,79.45,79.48,79.21,79.23,61692.0,64.8064,64.8309,64.6106,64.6269,61692.0
2016-02-29 12:40:00,79.26,79.32,78.94,78.95,128172.0,64.6514,64.7004,64.3904,64.3986,128172.0
2016-02-29 12:50:00,78.96,79.24,78.94,79.23,100173.0,64.4067,64.6351,64.3904,64.6269,100173.0
2016-02-29 13:00:00,79.26,79.55,79.24,79.53,50559.0,64.6514,64.888,64.6351,64.8717,50559.0
2016-02-29 13:10:00,79.55,79.61,79.38,79.4,99659.0,64.888,64.9369,64.7493,64.7656,99659.0
2016-02-29 13:20:00,79.4,79.53,79.33,79.4,75548.0,64.7656,64.8717,64.7085,64.7656,75548.0
2016-02-29 13:30:00,79.39,79.5,79.35,79.38,120717.0,64.7575,64.8472,64.7248,64.7493,120717.0
2016-02-29 13:40:00,79.38,79.4,79.25,79.37,80776.0,64.7493,64.7656,64.6433,64.7411,80776.0
2016-02-29 13:50:00,79.36,79.46,79.32,79.45,68917.0,64.733,64.8146,64.7004,64.8064,68917.0
2016-02-29 14:00:00,79.45,79.49,79.28,79.4,78038.0,64.8064,64.839,64.6677,64.7656,78038.0
2016-02-29 14:10:00,79.37,79.42,79.28,79.36,90813.0,64.7411,64.7819,64.6677,64.733,90813.0
2016-02-29 14:20:00,79.35,79.36,79.24,79.27,76956.0,64.7248,64.733,64.6351,64.6596,76956.0
2016-02-29 14:30:00,79.27,79.27,79.13,79.15,86859.0,64.6596,64.6596,64.5454,64.5617,86859.0
2016-02-29 14:40:00,79.15,79.25,79.12,79.24,109757.0,64.5617,64.6433,64.5372,64.6351,109757.0
2016-02-29 14:50:00,79.25,79.29,79.01,79.03,119708.0,64.6433,64.6759,64.4475,64.4638,119708.0
2016-02-29 15:00:00,79.02,79.07,78.92,79.05,124301.0,64.4557,64.4964,64.3741,64.4801,124301.0
2016-02-29 15:10:00,79.04,79.07,78.94,78.99,118140.0,64.472,64.4964,64.3904,64.4312,118140.0
2016-02-29 15:20:00,78.98,79.27,78.97,79.24,129729.0,64.423,64.6596,64.4149,64.6351,129729.0
2016-02-29 15:30:00,79.24,79.29,79.11,79.2,112796.0,64.6351,64.6759,64.5291,64.6025,112796.0
2016-02-29 15:40:00,79.21,79.42,79.16,79.41,154709.0,64.6106,64.7819,64.5698,64.7738,154709.0
2016-02-29 15:50:00,79.4,79.41,78.84,78.86,424149.0,64.7656,64.7738,64.3088,64.3251,424149.0
2016-03-01 09:30:00,79.7,80.06,79.52,79.66,113520.0,65.0103,65.304,64.8635,64.9777,113520.0
2016-03-01 09:40:00,79.68,79.69,79.26,79.44,59554.0,64.994,65.0022,64.6514,64.7982,59554.0
2016-03-01 09:50:00,79.45,79.51,79.13,79.27,59838.0,64.8064,64.8553,64.5454,64.6596,59838.0
2016-03-01 10:00:00,79.31,79.64,79.26,79.58,95486.0,64.6922,64.9614,64.6514,64.9124,95486.0
2016-03-01 10:10:00,79.6,79.63,79.3,79.36,83652.0,64.9288,64.9532,64.684,64.733,83652.0
2016-03-01 10:20:00,79.39,79.86,79.31,79.71,99363.0,64.7575,65.1408,64.6922,65.0185,99363.0
2016-03-01 10:30:00,79.71,80.14,79.64,80.01,125097.0,65.0185,65.3692,64.9614,65.2632,125097.0
2016-03-01 10:40:00,80.03,80.03,79.67,79.68,61367.0,65.2795,65.2795,64.9859,64.994,61367.0
2016-03-01 10:50:00,79.69,79.84,79.64,79.84,379423.0,65.0022,65.1245,64.9614,65.1245,379423.0
2016-03-01 11:00:00,79.83,80.38,79.82,80.15,258591.0,65.1164,65.565,65.1082,65.3774,258591.0
2016-03-01 11:10:00,80.15,80.29,80.12,80.25,146916.0,65.3774,65.4916,65.3529,65.4589,146916.0
2016-03-01 11:20:00,80.25,80.43,80.24,80.35,135922.0,65.4589,65.6058,65.4508,65.5405,135922.0
2016-03-01 11:30:00,80.36,80.43,80.26,80.41,98058.0,65.5487,65.6058,65.4671,65.5895,98058.0
2016-03-01 11:40:00,80.41,80.5,80.32,80.4,133702.0,65.5895,65.6629,65.516,65.5813,133702.0
2016-03-01 11:50:00,80.41,80.7,80.37,80.7,78565.0,65.5895,65.826,65.5568,65.826,78565.0
2016-03-01 12:00:00,80.71,80.89,80.66,80.86,100326.0,65.8342,65.981,65.7934,65.9565,100326.0
2016-03-01 12:10:00,80.86,80.88,80.7,80.78,62035.0,65.9565,65.9728,65.826,65.8913,62035.0
2016-03-01 12:20:00,80.77,80.78,80.6,80.71,76016.0,65.8831,65.8913,65.7444,65.8342,76016.0
2016-03-01 12:30:00,80.72,80.72,80.58,80.62,102789.0,65.8423,65.8423,65.7281,65.7608,102789.0
2016-03-01 12:40:00,80.61,80.78,80.56,80.77,46032.0,65.7526,65.8913,65.7118,65.8831,46032.0
2016-03-01 12:50:00,80.78,80.92,80.77,80.82,42849.0,65.8913,66.0055,65.8831,65.9239,42849.0
2016-03-01 13:00:00,80.82,80.82,80.66,80.68,66318.0,65.9239,65.9239,65.7934,65.8097,66318.0
2016-03-01 13:10:00,80.67,80.75,80.64,80.69,46601.0,65.8015,65.8668,65.7771,65.8179,46601.0
2016-03-01 13:20:00,80.7,80.82,80.68,80.75,157323.0,65.826,65.9239,65.8097,65.8668,157323.0
2016-03-01 13:30:00,80.75,80.87,80.75,80.82,86515.0,65.8668,65.9647,65.8668,65.9239,86515.0
2016-03-01 13:40:00,80.83,80.87,80.7,80.75,176549.0,65.932,65.9647,65.826,65.8668,176549.0
2016-03-01 13:50:00,80.74,80.75,80.56,80.57,93003.0,65.8586,65.8668,65.7118,65.72,93003.0
2016-03-01 14:00:00,80.57,80.7,80.55,80.62,154124.0,65.72,65.826,65.7037,65.7608,154124.0
2016-03-01 14:10:00,80.61,80.73,80.47,80.6,120306.0,65.7526,65.8505,65.6384,65.7444,120306.0
2016-03-01 14:20:00,80.61,80.65,80.48,80.49,62417.0,65.7526,65.7852,65.6466,65.6547,62417.0
2016-03-01 14:30:00,80.51,80.57,80.43,80.52,87135.0,65.671,65.72,65.6058,65.6792,87135.0
2016-03-01 14:40:00,80.53,80.55,80.45,80.47,41058.0,65.6873,65.7037,65.6221,65.6384,41058.0
2016-03-01 14:50:00,80.48,80.52,80.37,80.51,54388.0,65.6466,65.6792,65.5568,65.671,54388.0
2016-03-01 15:00:00,80.5,80.59,80.44,80.56,99641.0,65.6629,65.7363,65.6139,65.7118,99641.0
2016-03-01 15:10:00,80.55,80.6,80.47,80.51,104687.0,65.7037,65.7444,65.6384,65.671,104687.0
2016-03-01 15:20:00,80.5,80.52,80.42,80.48,86473.0,65.6629,65.6792,65.5976,65.6466,86473.0
2016-03-01 15:30:00,80.48,80.56,80.4,80.4,95911.0,65.6466,65.7118,65.5813,65.5813,95911.0
2016-03-01 15:40:00,80.4,80.44,80.21,80.21,190230.0,65.5813,65.6139,65.4263,65.4263,190230.0
2016-03-01 15:50:00,80.22,80.31,79.99,80.13,691187.0,65.4345,65.5079,65.2469,65.3611,691187.0
2016-03-02 09:30:00,80.39,80.82,80.0,80.55,220998.0,65.5731,65.9239,65.255,65.7037,220998.0
2016-03-02 09:40:00,80.57,80.83,80.53,80.56,157888.0,65.72,65.932,65.6873,65.7118,157888.0
2016-03-02 09:50:00,80.56,80.59,80.05,80.07,102191.0,65.7118,65.7363,65.2958,65.3121,102191.0
2016-03-02 10:00:00,80.07,80.25,79.75,80.21,194083.0,65.3121,65.4589,65.0511,65.4263,194083.0
2016-03-02 10:10:00,80.22,80.25,80.04,80.04,138237.0,65.4345,65.4589,65.2877,65.2877,138237.0
2016-03-02 10:20:00,80.03,80.31,79.96,80.26,147749.0,65.2795,65.5079,65.2224,65.4671,147749.0
2016-03-02 10:30:00,80.26,80.26,79.91,80.11,62374.0,65.4671,65.4671,65.1816,65.3448,62374.0
2016-03-02 10:40:00,80.11,80.24,80.05,80.2,74091.0,65.3448,65.4508,65.2958,65.4182,74091.0
2016-03-02 10:50:00,80.19,80.42,80.13,80.35,100576.0,65.41,65.5976,65.3611,65.5405,100576.0
2016-03-02 11:00:00,80.33,80.35,80.2,80.24,134448.0,65.5242,65.5405,65.4182,65.4508,134448.0
2016-03-02 11:10:00,80.25,80.4,80.18,80.27,69394.0,65.4589,65.5813,65.4019,65.4753,69394.0
2016-03-02 11:20:00,80.28,80.33,80.18,80.26,62654.0,65.4834,65.5242,65.4019,65.4671,62654.0
2016-03-02 11:30:00,80.27,80.41,80.16,80.23,114061.0,65.4753,65.5895,65.3855,65.4426,114061.0
2016-03-02 11:40:00,80.24,80.4,80.2,80.29,62408.0,65.4508,65.5813,65.4182,65.4916,62408.0
2016-03-02 11:50:00,80.28,80.32,80.08,80.1,83937.0,65.4834,65.516,65.3203,65.3366,83937.0
2016-03-02 12:00:00,80.09,80.21,80.04,80.17,75767.0,65.3284,65.4263,65.2877,65.3937,75767.0
2016-03-02 12:10:00,80.16,80.21,80.05,80.05,68414.0,65.3855,65.4263,65.2958,65.2958,68414.0
2016-03-02 12:20:00,80.04,80.17,80.0,80.01,53492.0,65.2877,65.3937,65.255,65.2632,53492.0
2016-03-02 12:30:00,80.01,80.21,79.94,80.16,69695.0,65.2632,65.4263,65.2061,65.3855,69695.0
2016-03-02 12:40:00,80.15,80.4,80.15,80.3,31665.0,65.3774,65.5813,65.3774,65.4997,31665.0
2016-03-02 12:50:00,80.3,80.32,80.08,80.16,81984.0,65.4997,65.516,65.3203,65.3855,81984.0
2016-03-02 13:00:00,80.17,80.23,80.09,80.12,72521.0,65.3937,65.4426,65.3284,65.3529,72521.0
2016-03-02 13:10:00,80.14,80.17,80.02,80.05,147289.0,65.3692,65.3937,65.2713,65.2958,147289.0
2016-03-02 13:20:00,80.05,80.05,79.83,79.96,139680.0,65.2958,65.2958,65.1164,65.2224,139680.0
2016-03-02 13:30:00,79.97,79.99,79.83,79.92,77946.0,65.2306,65.2469,65.1164,65.1898,77946.0
2016-03-02 13:40:00,79.93,80.0,79.89,79.95,68445.0,65.1979,65.255,65.1653,65.2142,68445.0
2016-03-02 13:50:00,79.96,79.96,79.62,79.66,100732.0,65.2224,65.2224,64.9451,64.9777,100732.0
2016-03-02 14:00:00,79.66,79.76,79.51,79.53,77689.0,64.9777,65.0593,64.8553,64.8717,77689.0
2016-03-02 14:10:00,79.53,79.6,79.34,79.38,106061.0,64.8717,64.9288,64.7167,64.7493,106061.0
2016-03-02 14:20:00,79.39,79.39,79.25,79.3,208564.0,64.7575,64.7575,64.6433,64.684,208564.0
2016-03-02 14:30:00,79.31,79.5,79.28,79.46,194636.0,64.6922,64.8472,64.6677,64.8146,194636.0
2016-03-02 14:40:00,79.46,79.51,79.28,79.38,132700.0,64.8146,64.8553,64.6677,64.7493,132700.0
2016-03-02 14:50:00,79.38,79.53,79.38,79.47,146563.0,64.7493,64.8717,64.7493,64.8227,146563.0
2016-03-02 15:00:00,79.47,79.49,79.32,79.35,86491.0,64.8227,64.839,64.7004,64.7248,86491.0
2016-03-02 15:10:00,79.35,79.39,79.28,79.34,91909.0,64.7248,64.7575,64.6677,64.7167,91909.0
2016-03-02 15:20:00,79.35,79.45,79.25,79.33,122352.0,64.7248,64.8064,64.6433,64.7085,122352.0
2016-03-02 15:30:00,79.33,79.47,79.25,79.42,214450.0,64.7085,64.8227,64.6433,64.7819,214450.0
2016-03-02 15:40:00,79.42,79.63,79.41,79.61,251556.0,64.7819,64.9532,64.7738,64.9369,251556.0
2016-03-02 15:50:00,79.62,79.63,79.37,79.46,620551.0,64.9451,64.9532,64.7411,64.8146,620551.0
2016-03-03 09:30:00,79.86,80.02,79.52,79.72,160660.0,65.1408,65.2713,64.8635,65.0266,160660.0
2016-03-03 09:40:00,79.74,79.87,79.62,79.67,83388.0,65.0429,65.149,64.9451,64.9859,83388.0
2016-03-03 09:50:00,79.68,79.97,79.64,79.83,138146.0,64.994,65.2306,64.9614,65.1164,138146.0
2016-03-03 10:00:00,79.83,79.9,79.75,79.82,88472.0,65.1164,65.1735,65.0511,65.1082,88472.0
2016-03-03 10:10:00,79.84,79.87,79.67,79.76,60360.0,65.1245,65.149,64.9859,65.0593,60360.0
2016-03-03 10:20:00,79.76,79.76,79.55,79.59,84204.0,65.0593,65.0593,64.888,64.9206,84204.0
2016-03-03 10:30:00,79.59,79.65,79.43,79.44,135092.0,64.9206,64.9695,64.7901,64.7982,135092.0
2016-03-03 10:40:00,79.43,79.63,79.29,79.55,99927.0,64.7901,64.9532,64.6759,64.888,99927.0
2016-03-03 10:50:00,79.54,79.72,79.41,79.58,168166.0,64.8798,65.0266,64.7738,64.9124,168166.0
2016-03-03 11:00:00,79.58,79.97,79.5,79.88,104381.0,64.9124,65.2306,64.8472,65.1571,104381.0
2016-03-03 11:10:00,79.89,79.96,79.51,79.62,157802.0,65.1653,65.2224,64.8553,64.9451,157802.0
2016-03-03 11:20:00,79.62,79.63,79.16,79.25,124496.0,64.9451,64.9532,64.5698,64.6433,124496.0
2016-03-03 11:30:00,79.24,79.4,79.08,79.4,80791.0,64.6351,64.7656,64.5046,64.7656,80791.0
2016-03-03 11:40:00,79.39,79.4,79.23,79.32,133497.0,64.7575,64.7656,64.6269,64.7004,133497.0
2016-03-03 11:50:00,79.32,79.52,79.31,79.52,97417.0,64.7004,64.8635,64.6922,64.8635,97417.0
2016-03-03 12:00:00,79.55,79.72,79.55,79.71,40094.0,64.888,65.0266,64.888,65.0185,40094.0
2016-03-03 12:10:00,79.72,79.82,79.6,79.75,72279.0,65.0266,65.1082,64.9288,65.0511,72279.0
2016-03-03 12:20:00,79.77,79.9,79.74,79.84,50503.0,65.0674,65.1735,65.0429,65.1245,50503.0
2016-03-03 12:30:00,79.84,80.0,79.82,79.94,102156.0,65.1245,65.255,65.1082,65.2061,102156.0
2016-03-03 12:40:00,79.94,79.94,79.66,79.73,72583.0,65.2061,65.2061,64.9777,65.0348,72583.0
2016-03-03 12:50:00,79.74,80.04,79.71,79.99,62657.0,65.0429,65.2877,65.0185,65.2469,62657.0
2016-03-03 13:00:00,80.0,80.25,79.99,80.1,90910.0,65.255,65.4589,65.2469,65.3366,90910.0
2016-03-03 13:10:00,80.1,80.33,80.09,80.31,130148.0,65.3366,65.5242,65.3284,65.5079,130148.0
2016-03-03 13:20:00,80.32,80.43,80.3,80.37,58624.0,65.516,65.6058,65.4997,65.5568,58624.0
2016-03-03 13:30:00,80.38,80.49,80.33,80.45,42782.0,65.565,65.6547,65.5242,65.6221,42782.0
2016-03-03 13:40:00,80.45,80.55,80.44,80.51,42700.0,65.6221,65.7037,65.6139,65.671,42700.0
2016-03-03 13:50:00,80.51,80.54,80.31,80.39,44886.0,65.671,65.6955,65.5079,65.5731,44886.0
2016-03-03 14:00:00,80.39,80.48,80.12,80.16,103354.0,65.5731,65.6466,65.3529,65.3855,103354.0
2016-03-03 14:10:00,80.16,80.24,80.05,80.09,38400.0,65.3855,65.4508,65.2958,65.3284,38400.0
2016-03-03 14:20:00,80.08,80.13,79.99,80.09,65232.0,65.3203,65.3611,65.2469,65.3284,65232.0
2016-03-03 14:30:00,80.1,80.17,80.05,80.17,38853.0,65.3366,65.3937,65.2958,65.3937,38853.0
2016-03-03 14:40:00,80.18,80.36,80.02,80.06,109553.0,65.4019,65.5487,65.2713,65.304,109553.0
2016-03-03 14:50:00,80.07,80.2,79.99,80.05,87518.0,65.3121,65.4182,65.2469,65.2958,87518.0
2016-03-03 15:00:00,80.05,80.17,79.99,80.03,138434.0,65.2958,65.3937,65.2469,65.2795,138434.0
2016-03-03 15:10:00,80.04,80.05,79.96,79.99,103402.0,65.2877,65.2958,65.2224,65.2469,103402.0
2016-03-03 15:20:00,80.0,80.1,79.95,80.04,194179.0,65.255,65.3366,65.2142,65.2877,194179.0
2016-03-03 15:30:00,80.05,80.39,80.03,80.38,192638.0,65.2958,65.5731,65.2795,65.565,192638.0
2016-03-03 15:40:00,80.38,80.41,80.1,80.33,171804.0,65.565,65.5895,65.3366,65.5242,171804.0
2016-03-03 15:50:00,80.34,80.35,79.98,80.02,516643.0,65.5324,65.5405,65.2387,65.2713,516643.0
2016-03-04 09:30:00,80.22,80.89,80.0,80.64,171856.0,65.4345,65.981,65.255,65.7771,171856.0
2016-03-04 09:40:00,80.66,80.75,80.3,80.35,102296.0,65.7934,65.8668,65.4997,65.5405,102296.0
2016-03-04 09:50:00,80.37,80.41,79.99,80.26,139651.0,65.5568,65.5895,65.2469,65.4671,139651.0
2016-03-04 10:00:00,80.24,80.38,80.18,80.25,132080.0,65.4508,65.565,65.4019,65.4589,132080.0
2016-03-04 10:10:00,80.25,80.45,80.21,80.42,273780.0,65.4589,65.6221,65.4263,65.5976,273780.0
2016-03-04 10:20:00,80.44,80.69,80.34,80.55,84191.0,65.6139,65.8179,65.5324,65.7037,84191.0
2016-03-04 10:30:00,80.56,80.73,80.48,80.58,135752.0,65.7118,65.8505,65.6466,65.7281,135752.0
2016-03-04 10:40:00,80.57,80.95,80.53,80.95,80634.0,65.72,66.0299,65.6873,66.0299,80634.0
2016-03-04 10:50:00,80.94,81.09,80.88,80.98,66656.0,66.0218,66.1441,65.9728,66.0544,66656.0
2016-03-04 11:00:00,80.99,81.26,80.78,81.26,79639.0,66.0626,66.2828,65.8913,66.2828,79639.0
2016-03-04 11:10:00,81.28,81.45,81.23,81.37,68718.0,66.2991,66.4378,66.2583,66.3725,68718.0
2016-03-04 11:20:00,81.35,81.35,80.96,81.05,134111.0,66.3562,66.3562,66.0381,66.1115,134111.0
2016-03-04 11:30:00,81.05,81.38,81.04,81.23,109352.0,66.1115,66.3807,66.1033,66.2583,109352.0
2016-03-04 11:40:00,81.22,81.28,80.99,81.0,83863.0,66.2502,66.2991,66.0626,66.0707,83863.0
2016-03-04 11:50:00,81.0,81.18,80.85,81.11,125416.0,66.0707,66.2175,65.9484,66.1604,125416.0
2016-03-04 12:00:00,81.13,81.16,80.96,80.97,64530.0,66.1768,66.2012,66.0381,66.0462,64530.0
2016-03-04 12:10:00,80.97,81.0,80.85,80.87,86699.0,66.0462,66.0707,65.9484,65.9647,86699.0
2016-03-04 12:20:00,80.86,81.0,80.85,80.95,50049.0,65.9565,66.0707,65.9484,66.0299,50049.0
2016-03-04 12:30:00,80.96,81.0,80.88,80.94,71631.0,66.0381,66.0707,65.9728,66.0218,71631.0
2016-03-04 12:40:00,80.95,81.24,80.94,81.22,42100.0,66.0299,66.2665,66.0218,66.2502,42100.0
2016-03-04 12:50:00,81.22,81.44,81.19,81.38,37530.0,66.2502,66.4296,66.2257,66.3807,37530.0
2016-03-04 13:00:00,81.39,81.4,81.09,81.1,41946.0,66.3888,66.397,66.1441,66.1523,41946.0
2016-03-04 13:10:00,81.11,81.18,80.94,81.15,88793.0,66.1604,66.2175,66.0218,66.1931,88793.0
2016-03-04 13:20:00,81.16,81.37,81.15,81.35,45243.0,66.2012,66.3725,66.1931,66.3562,45243.0
2016-03-04 13:30:00,81.34,81.35,81.2,81.2,61229.0,66.348,66.3562,66.2339,66.2339,61229.0
2016-03-04 13:40:00,81.21,81.36,81.2,81.29,52761.0,66.242,66.3644,66.2339,66.3073,52761.0
2016-03-04 13:50:00,81.28,81.39,81.24,81.24,72320.0,66.2991,66.3888,66.2665,66.2665,72320.0
2016-03-04 14:00:00,81.24,81.26,81.05,81.09,50553.0,66.2665,66.2828,66.1115,66.1441,50553.0
2016-03-04 14:10:00,81.08,81.14,81.01,81.11,113802.0,66.136,66.1849,66.0789,66.1604,113802.0
2016-03-04 14:20:00,81.11,81.18,81.01,81.12,43077.0,66.1604,66.2175,66.0789,66.1686,43077.0
2016-03-04 14:30:00,81.11,81.22,81.07,81.12,76051.0,66.1604,66.2502,66.1278,66.1686,76051.0
2016-03-04 14:40:00,81.12,81.13,80.86,80.97,77605.0,66.1686,66.1768,65.9565,66.0462,77605.0
2016-03-04 14:50:00,80.96,81.04,80.92,81.02,118014.0,66.0381,66.1033,66.0055,66.087,118014.0
2016-03-04 15:00:00,81.03,81.03,80.74,80.9,166549.0,66.0952,66.0952,65.8586,65.9891,166549.0
2016-03-04 15:10:00,80.91,80.95,80.77,80.95,174683.0,65.9973,66.0299,65.8831,66.0299,174683.0
2016-03-04 15:20:00,80.95,81.2,80.94,81.12,1129714.0,66.0299,66.2339,66.0218,66.1686,1129714.0
2016-03-04 15:30:00,81.13,81.13,80.93,81.01,295088.0,66.1768,66.1768,66.0136,66.0789,295088.0
2016-03-04 15:40:00,81.0,81.01,80.92,80.95,202477.0,66.0707,66.0789,66.0055,66.0299,202477.0
2016-03-04 15:50:00,80.95,80.99,80.5,80.5,768863.0,66.0299,66.0626,65.6629,65.6629,768863.0
2016-03-07 09:30:00,80.03,80.45,79.8,80.38,202683.0,65.2795,65.6221,65.0919,65.565,202683.0
2016-03-07 09:40:00,80.42,80.61,80.3,80.43,105113.0,65.5976,65.7526,65.4997,65.6058,105113.0
2016-03-07 09:50:00,80.42,80.44,80.05,80.12,110188.0,65.5976,65.6139,65.2958,65.3529,110188.0
2016-03-07 10:00:00,80.1,80.14,79.75,79.78,96946.0,65.3366,65.3692,65.0511,65.0756,96946.0
2016-03-07 10:10:00,79.76,80.41,79.76,80.41,149444.0,65.0593,65.5895,65.0593,65.5895,149444.0
2016-03-07 10:20:00,80.37,80.44,80.13,80.22,98641.0,65.5568,65.6139,65.3611,65.4345,98641.0
2016-03-07 10:30:00,80.21,80.3,80.06,80.25,65268.0,65.4263,65.4997,65.304,65.4589,65268.0
2016-03-07 10:40:00,80.26,80.49,80.25,80.28,63006.0,65.4671,65.6547,65.4589,65.4834,63006.0
2016-03-07 10:50:00,80.3,80.81,80.24,80.78,143271.0,65.4997,65.9157,65.4508,65.8913,143271.0
2016-03-07 11:00:00,80.77,80.91,80.65,80.73,74891.0,65.8831,65.9973,65.7852,65.8505,74891.0
2016-03-07 11:10:00,80.76,80.98,80.75,80.85,83958.0,65.875,66.0544,65.8668,65.9484,83958.0
2016-03-07 11:20:00,80.86,81.09,80.85,80.95,123353.0,65.9565,66.1441,65.9484,66.0299,123353.0
2016-03-07 11:30:00,80.96,81.09,80.79,81.03,75297.0,66.0381,66.1441,65.8994,66.0952,75297.0
2016-03-07 11:40:00,81.03,81.19,80.94,80.99,91162.0,66.0952,66.2257,66.0218,66.0626,91162.0
2016-03-07 11:50:00,80.98,81.07,80.95,81.0,141791.0,66.0544,66.1278,66.0299,66.0707,141791.0
2016-03-07 12:00:00,81.0,81.24,80.96,81.23,107342.0,66.0707,66.2665,66.0381,66.2583,107342.0
2016-03-07 12:10:00,81.23,81.25,80.96,81.01,135828.0,66.2583,66.2746,66.0381,66.0789,135828.0
2016-03-07 12:20:00,80.99,81.03,80.97,81.01,193061.0,66.0626,66.0952,66.0462,66.0789,193061.0
2016-03-07 12:30:00,81.0,81.29,80.98,81.29,551472.0,66.0707,66.3073,66.0544,66.3073,551472.0
2016-03-07 12:40:00,81.28,81.47,81.21,81.36,96969.0,66.2991,66.4541,66.242,66.3644,96969.0
2016-03-07 12:50:00,81.36,81.41,81.28,81.32,56503.0,66.3644,66.4051,66.2991,66.3317,56503.0
2016-03-07 13:00:00,81.33,81.45,81.29,81.42,87616.0,66.3399,66.4378,66.3073,66.4133,87616.0
2016-03-07 13:10:00,81.43,81.5,81.28,81.31,66414.0,66.4215,66.4786,66.2991,66.3236,66414.0
2016-03-07 13:20:00,81.31,81.47,81.12,81.31,142005.0,66.3236,66.4541,66.1686,66.3236,142005.0
2016-03-07 13:30:00,81.3,81.3,81.23,81.3,38174.0,66.3154,66.3154,66.2583,66.3154,38174.0
2016-03-07 13:40:00,81.3,81.31,81.23,81.25,62726.0,66.3154,66.3236,66.2583,66.2746,62726.0
2016-03-07 13:50:00,81.24,81.51,81.24,81.4,370902.0,66.2665,66.4867,66.2665,66.397,370902.0
2016-03-07 14:00:00,81.4,81.42,80.81,81.03,537713.0,66.397,66.4133,65.9157,66.0952,537713.0
2016-03-07 14:10:00,81.02,81.05,80.73,80.83,177167.0,66.087,66.1115,65.8505,65.932,177167.0
2016-03-07 14:20:00,80.84,81.06,80.83,81.05,139155.0,65.9402,66.1197,65.932,66.1115,139155.0
2016-03-07 14:30:00,81.05,81.07,80.76,80.85,141563.0,66.1115,66.1278,65.875,65.9484,141563.0
2016-03-07 14:40:00,80.85,80.98,80.8,80.96,55625.0,65.9484,66.0544,65.9076,66.0381,55625.0
2016-03-07 14:50:00,80.95,80.99,80.78,80.89,128300.0,66.0299,66.0626,65.8913,65.981,128300.0
2016-03-07 15:00:00,80.89,81.09,80.8,81.08,77301.0,65.981,66.1441,65.9076,66.136,77301.0
2016-03-07 15:10:00,81.08,81.3,81.04,81.29,99431.0,66.136,66.3154,66.1033,66.3073,99431.0
2016-03-07 15:20:00,81.3,81.5,81.26,81.44,113085.0,66.3154,66.4786,66.2828,66.4296,113085.0
2016-03-07 15:30:00,81.44,81.56,81.29,81.49,194567.0,66.4296,66.5275,66.3073,66.4704,194567.0
2016-03-07 15:40:00,81.5,81.57,81.3,81.36,174691.0,66.4786,66.5357,66.3154,66.3644,174691.0
2016-03-07 15:50:00,81.35,81.44,81.23,81.42,278271.0,66.3562,66.4296,66.2583,66.4133,278271.0
2016-03-08 09:30:00,80.64,81.06,80.34,80.73,142893.0,65.7771,66.1197,65.5324,65.8505,142893.0
2016-03-08 09:40:00,80.67,80.81,80.29,80.36,117424.0,65.8015,65.9157,65.4916,65.5487,117424.0
2016-03-08 09:50:00,80.35,80.44,79.83,79.87,97701.0,65.5405,65.6139,65.1164,65.149,97701.0
2016-03-08 10:00:00,79.93,80.28,79.74,79.96,152561.0,65.1979,65.4834,65.0429,65.2224,152561.0
2016-03-08 10:10:00,79.96,79.97,79.51,79.59,109290.0,65.2224,65.2306,64.8553,64.9206,109290.0
2016-03-08 10:20:00,79.59,79.69,79.14,79.19,136125.0,64.9206,65.0022,64.5535,64.5943,136125.0
2016-03-08 10:30:00,79.2,79.38,79.15,79.15,88402.0,64.6025,64.7493,64.5617,64.5617,88402.0
2016-03-08 10:40:00,79.15,79.18,78.88,78.9,113671.0,64.5617,64.5862,64.3415,64.3578,113671.0
2016-03-08 10:50:00,78.88,79.15,78.85,78.91,87725.0,64.3415,64.5617,64.317,64.3659,87725.0
2016-03-08 11:00:00,78.91,79.24,78.89,79.12,89046.0,64.3659,64.6351,64.3496,64.5372,89046.0
2016-03-08 11:10:00,79.12,79.12,78.86,78.9,114631.0,64.5372,64.5372,64.3251,64.3578,114631.0
2016-03-08 11:20:00,78.91,78.97,78.68,78.96,122573.0,64.3659,64.4149,64.1783,64.4067,122573.0
2016-03-08 11:30:00,78.95,78.96,78.54,78.66,117790.0,64.3986,64.4067,64.0641,64.162,117790.0
2016-03-08 11:40:00,78.65,78.7,78.44,78.54,105803.0,64.1538,64.1946,63.9826,64.0641,105803.0
2016-03-08 11:50:00,78.55,78.79,78.54,78.74,68012.0,64.0723,64.268,64.0641,64.2273,68012.0
2016-03-08 12:00:00,78.73,79.0,78.67,79.0,58437.0,64.2191,64.4393,64.1702,64.4393,58437.0
2016-03-08 12:10:00,78.99,79.12,78.85,79.1,74498.0,64.4312,64.5372,64.317,64.5209,74498.0
2016-03-08 12:20:00,79.1,79.12,78.67,78.89,119506.0,64.5209,64.5372,64.1702,64.3496,119506.0
2016-03-08 12:30:00,78.92,79.19,78.88,78.88,94264.0,64.3741,64.5943,64.3415,64.3415,94264.0
2016-03-08 12:40:00,78.88,79.1,78.82,78.91,49962.0,64.3415,64.5209,64.2925,64.3659,49962.0
2016-03-08 12:50:00,78.9,78.96,78.76,78.92,49324.0,64.3578,64.4067,64.2436,64.3741,49324.0
2016-03-08 13:00:00,78.92,79.09,78.89,79.06,121707.0,64.3741,64.5128,64.3496,64.4883,121707.0
2016-03-08 13:10:00,79.06,79.08,78.91,79.01,318904.0,64.4883,64.5046,64.3659,64.4475,318904.0
2016-03-08 13:20:00,79.01,79.1,78.83,79.1,140615.0,64.4475,64.5209,64.3007,64.5209,140615.0
2016-03-08 13:30:00,79.11,79.27,79.02,79.27,62607.0,64.5291,64.6596,64.4557,64.6596,62607.0
2016-03-08 13:40:00,79.25,79.7,79.25,79.26,153936.0,64.6433,65.0103,64.6433,64.6514,153936.0
2016-03-08 13:50:00,79.24,79.33,79.17,79.22,75280.0,64.6351,64.7085,64.578,64.6188,75280.0
2016-03-08 14:00:00,79.23,79.29,79.12,79.14,131517.0,64.6269,64.6759,64.5372,64.5535,131517.0
2016-03-08 14:10:00,79.14,79.24,78.98,79.0,128293.0,64.5535,64.6351,64.423,64.4393,128293.0
2016-03-08 14:20:00,78.99,79.01,78.7,78.72,110248.0,64.4312,64.4475,64.1946,64.2109,110248.0
2016-03-08 14:30:00,78.73,78.76,78.5,78.52,120571.0,64.2191,64.2436,64.0315,64.0478,120571.0
2016-03-08 14:40:00,78.5,78.78,78.44,78.52,121135.0,64.0315,64.2599,63.9826,64.0478,121135.0
2016-03-08 14:50:00,78.52,78.6,78.26,78.59,93453.0,64.0478,64.1131,63.8357,64.1049,93453.0
2016-03-08 15:00:00,78.58,78.59,78.46,78.48,94571.0,64.0968,64.1049,63.9989,64.0152,94571.0
2016-03-08 15:10:00,78.48,78.71,78.47,78.69,178588.0,64.0152,64.2028,64.007,64.1865,178588.0
2016-03-08 15:20:00,78.69,78.8,78.64,78.64,103707.0,64.1865,64.2762,64.1457,64.1457,103707.0
2016-03-08 15:30:00,78.63,78.71,78.29,78.29,184521.0,64.1375,64.2028,63.8602,63.8602,184521.0
2016-03-08 15:40:00,78.28,78.43,78.22,78.33,321543.0,63.852,63.9744,63.8031,63.8928,321543.0
2016-03-08 15:50:00,78.33,78.33,78.14,78.26,377506.0,63.8928,63.8928,63.7378,63.8357,377506.0
2016-03-09 09:30:00,78.9,79.29,78.67,78.91,158081.0,64.3578,64.6759,64.1702,64.3659,158081.0
2016-03-09 09:40:00,78.91,79.19,78.79,79.04,113671.0,64.3659,64.5943,64.268,64.472,113671.0
2016-03-09 09:50:00,79.05,79.57,78.78,79.57,102599.0,64.4801,64.9043,64.2599,64.9043,102599.0
2016-03-09 10:00:00,79.56,79.62,79.32,79.33,78499.0,64.8961,64.9451,64.7004,64.7085,78499.0
2016-03-09 10:10:00,79.32,79.57,79.29,79.38,93345.0,64.7004,64.9043,64.6759,64.7493,93345.0
2016-03-09 10:20:00,79.38,79.78,79.37,79.77,100295.0,64.7493,65.0756,64.7411,65.0674,100295.0
2016-03-09 10:30:00,79.79,79.98,79.68,79.85,88676.0,65.0837,65.2387,64.994,65.1327,88676.0
2016-03-09 10:40:00,79.84,79.89,79.65,79.65,90118.0,65.1245,65.1653,64.9695,64.9695,90118.0
2016-03-09 10:50:00,79.65,79.65,79.16,79.33,75316.0,64.9695,64.9695,64.5698,64.7085,75316.0
2016-03-09 11:00:00,79.32,79.5,79.3,79.46,81922.0,64.7004,64.8472,64.684,64.8146,81922.0
2016-03-09 11:10:00,79.47,79.62,79.41,79.55,65103.0,64.8227,64.9451,64.7738,64.888,65103.0
2016-03-09 11:20:00,79.56,79.91,79.56,79.77,81520.0,64.8961,65.1816,64.8961,65.0674,81520.0
2016-03-09 11:30:00,79.78,79.83,79.41,79.55,77733.0,65.0756,65.1164,64.7738,64.888,77733.0
2016-03-09 11:40:00,79.54,79.55,79.3,79.34,330528.0,64.8798,64.888,64.684,64.7167,330528.0
2016-03-09 11:50:00,79.35,79.7,79.32,79.7,50049.0,64.7248,65.0103,64.7004,65.0103,50049.0
2016-03-09 12:00:00,79.69,79.75,79.57,79.74,184272.0,65.0022,65.0511,64.9043,65.0429,184272.0
2016-03-09 12:10:00,79.74,79.84,79.69,79.8,45327.0,65.0429,65.1245,65.0022,65.0919,45327.0
2016-03-09 12:20:00,79.8,79.91,79.75,79.75,49225.0,65.0919,65.1816,65.0511,65.0511,49225.0
2016-03-09 12:30:00,79.76,79.9,79.75,79.87,88388.0,65.0593,65.1735,65.0511,65.149,88388.0
2016-03-09 12:40:00,79.87,79.96,79.63,79.65,84922.0,65.149,65.2224,64.9532,64.9695,84922.0
2016-03-09 12:50:00,79.63,79.79,79.58,79.74,55894.0,64.9532,65.0837,64.9124,65.0429,55894.0
2016-03-09 13:00:00,79.75,79.9,79.67,79.89,90805.0,65.0511,65.1735,64.9859,65.1653,90805.0
2016-03-09 13:10:00,79.88,79.95,79.81,79.87,51239.0,65.1571,65.2142,65.1,65.149,51239.0
2016-03-09 13:20:00,79.89,79.93,79.76,79.83,62878.0,65.1653,65.1979,65.0593,65.1164,62878.0
2016-03-09 13:30:00,79.84,79.98,79.83,79.86,116586.0,65.1245,65.2387,65.1164,65.1408,116586.0
2016-03-09 13:40:00,79.86,79.97,79.79,79.96,219335.0,65.1408,65.2306,65.0837,65.2224,219335.0
2016-03-09 13:50:00,79.95,80.18,79.92,80.09,154181.0,65.2142,65.4019,65.1898,65.3284,154181.0
2016-03-09 14:00:00,80.09,80.09,79.97,80.03,69913.0,65.3284,65.3284,65.2306,65.2795,69913.0
2016-03-09 14:10:00,80.02,80.09,80.0,80.05,98474.0,65.2713,65.3284,65.255,65.2958,98474.0
2016-03-09 14:20:00,80.04,80.1,79.99,80.01,146825.0,65.2877,65.3366,65.2469,65.2632,146825.0
2016-03-09 14:30:00,80.01,80.03,79.96,79.99,72692.0,65.2632,65.2795,65.2224,65.2469,72692.0
2016-03-09 14:40:00,79.98,80.15,79.96,80.13,76990.0,65.2387,65.3774,65.2224,65.3611,76990.0
2016-03-09 14:50:00,80.12,80.13,79.98,80.07,153497.0,65.3529,65.3611,65.2387,65.3121,153497.0
2016-03-09 15:00:00,80.05,80.05,79.96,79.97,136388.0,65.2958,65.2958,65.2224,65.2306,136388.0
2016-03-09 15:10:00,79.98,79.98,79.81,79.81,131598.0,65.2387,65.2387,65.1,65.1,131598.0
2016-03-09 15:20:00,79.81,80.0,79.76,79.94,175403.0,65.1,65.255,65.0593,65.2061,175403.0
2016-03-09 15:30:00,79.95,80.11,79.92,80.06,153716.0,65.2142,65.3448,65.1898,65.304,153716.0
2016-03-09 15:40:00,80.06,80.2,80.04,80.08,240461.0,65.304,65.4182,65.2877,65.3203,240461.0
2016-03-09 15:50:00,80.08,80.14,79.91,80.12,438995.0,65.3203,65.3692,65.1816,65.3529,438995.0
2016-03-10 09:30:00,80.59,80.68,79.64,79.92,116257.0,65.7363,65.8097,64.9614,65.1898,116257.0
2016-03-10 09:40:00,79.89,80.0,79.39,79.9,119416.0,65.1653,65.255,64.7575,65.1735,119416.0
2016-03-10 09:50:00,79.9,80.45,79.63,80.35,86002.0,65.1735,65.6221,64.9532,65.5405,86002.0
2016-03-10 10:00:00,80.34,80.54,80.0,80.0,104903.0,65.5324,65.6955,65.255,65.255,104903.0
2016-03-10 10:10:00,80.03,80.18,79.9,79.98,103079.0,65.2795,65.4019,65.1735,65.2387,103079.0
2016-03-10 10:20:00,79.98,80.12,79.57,79.57,52195.0,65.2387,65.3529,64.9043,64.9043,52195.0
2016-03-10 10:30:00,79.59,79.64,79.29,79.43,99692.0,64.9206,64.9614,64.6759,64.7901,99692.0
2016-03-10 10:40:00,79.39,79.76,79.32,79.55,82846.0,64.7575,65.0593,64.7004,64.888,82846.0
2016-03-10 10:50:00,79.54,79.74,79.3,79.34,149844.0,64.8798,65.0429,64.684,64.7167,149844.0
2016-03-10 11:00:00,79.34,79.48,79.19,79.39,75058.0,64.7167,64.8309,64.5943,64.7575,75058.0
2016-03-10 11:10:00,79.38,79.46,79.08,79.08,67555.0,64.7493,64.8146,64.5046,64.5046,67555.0
2016-03-10 11:20:00,79.07,79.07,78.75,78.91,97509.0,64.4964,64.4964,64.2354,64.3659,97509.0
2016-03-10 11:30:00,78.92,79.06,78.63,78.96,70301.0,64.3741,64.4883,64.1375,64.4067,70301.0
2016-03-10 11:40:00,78.96,79.28,78.92,79.26,47376.0,64.4067,64.6677,64.3741,64.6514,47376.0
2016-03-10 11:50:00,79.25,79.3,79.15,79.15,58393.0,64.6433,64.684,64.5617,64.5617,58393.0
2016-03-10 12:00:00,79.14,79.27,79.09,79.18,62254.0,64.5535,64.6596,64.5128,64.5862,62254.0
2016-03-10 12:10:00,79.17,79.18,79.01,79.07,55975.0,64.578,64.5862,64.4475,64.4964,55975.0
2016-03-10 12:20:00,79.09,79.17,78.89,79.02,41970.0,64.5128,64.578,64.3496,64.4557,41970.0
2016-03-10 12:30:00,79.03,79.1,78.75,78.78,58196.0,64.4638,64.5209,64.2354,64.2599,58196.0
2016-03-10 12:40:00,78.76,78.8,78.56,78.71,95894.0,64.2436,64.2762,64.0804,64.2028,95894.0
2016-03-10 12:50:00,78.7,78.87,78.64,78.79,72407.0,64.1946,64.3333,64.1457,64.268,72407.0
2016-03-10 13:00:00,78.75,78.9,78.71,78.71,47772.0,64.2354,64.3578,64.2028,64.2028,47772.0
2016-03-10 13:10:00,78.7,78.97,78.64,78.95,109303.0,64.1946,64.4149,64.1457,64.3986,109303.0
2016-03-10 13:20:00,78.97,79.03,78.87,78.95,85288.0,64.4149,64.4638,64.3333,64.3986,85288.0
2016-03-10 13:30:00,78.94,79.11,78.86,79.1,76992.0,64.3904,64.5291,64.3251,64.5209,76992.0
2016-03-10 13:40:00,79.09,79.09,78.83,78.92,51076.0,64.5128,64.5128,64.3007,64.3741,51076.0
2016-03-10 13:50:00,78.91,79.06,78.84,78.87,90558.0,64.3659,64.4883,64.3088,64.3333,90558.0
2016-03-10 14:00:00,78.88,79.08,78.79,78.8,57010.0,64.3415,64.5046,64.268,64.2762,57010.0
2016-03-10 14:10:00,78.79,78.87,78.72,78.84,49533.0,64.268,64.3333,64.2109,64.3088,49533.0
2016-03-10 14:20:00,78.84,79.08,78.82,79.05,101340.0,64.3088,64.5046,64.2925,64.4801,101340.0
2016-03-10 14:30:00,79.06,79.21,78.97,79.19,100785.0,64.4883,64.6106,64.4149,64.5943,100785.0
2016-03-10 14:40:00,79.19,79.48,79.12,79.39,76613.0,64.5943,64.8309,64.5372,64.7575,76613.0
2016-03-10 14:50:00,79.39,79.46,79.21,79.25,59356.0,64.7575,64.8146,64.6106,64.6433,59356.0
2016-03-10 15:00:00,79.25,79.33,79.18,79.25,70325.0,64.6433,64.7085,64.5862,64.6433,70325.0
2016-03-10 15:10:00,79.26,79.5,79.22,79.35,85249.0,64.6514,64.8472,64.6188,64.7248,85249.0
2016-03-10 15:20:00,79.36,79.59,79.25,79.52,82301.0,64.733,64.9206,64.6433,64.8635,82301.0
2016-03-10 15:30:00,79.49,79.5,79.21,79.21,90610.0,64.839,64.8472,64.6106,64.6106,90610.0
2016-03-10 15:40:00,79.21,79.29,79.12,79.13,131470.0,64.6106,64.6759,64.5372,64.5454,131470.0
2016-03-10 15:50:00,79.13,79.38,79.13,79.37,215965.0,64.5454,64.7493,64.5454,64.7411,215965.0
2016-03-11 09:30:00,80.18,80.86,79.91,80.77,125584.0,65.4019,65.9565,65.1816,65.8831,125584.0
2016-03-11 09:40:00,80.78,81.01,80.59,80.61,84359.0,65.8913,66.0789,65.7363,65.7526,84359.0
2016-03-11 09:50:00,80.58,80.9,80.41,80.42,49439.0,65.7281,65.9891,65.5895,65.5976,49439.0
2016-03-11 10:00:00,80.43,80.88,80.43,80.64,59895.0,65.6058,65.9728,65.6058,65.7771,59895.0
2016-03-11 10:10:00,80.64,80.83,80.63,80.73,64485.0,65.7771,65.932,65.7689,65.8505,64485.0
2016-03-11 10:20:00,80.74,80.89,80.71,80.82,87019.0,65.8586,65.981,65.8342,65.9239,87019.0
2016-03-11 10:30:00,80.84,80.95,80.66,80.83,64968.0,65.9402,66.0299,65.7934,65.932,64968.0
2016-03-11 10:40:00,80.84,80.91,80.75,80.77,74713.0,65.9402,65.9973,65.8668,65.8831,74713.0
2016-03-11 10:50:00,80.77,80.85,80.56,80.76,59526.0,65.8831,65.9484,65.7118,65.875,59526.0
2016-03-11 11:00:00,80.74,80.95,80.7,80.95,53805.0,65.8586,66.0299,65.826,66.0299,53805.0
2016-03-11 11:10:00,80.95,81.05,80.89,80.95,77185.0,66.0299,66.1115,65.981,66.0299,77185.0
2016-03-11 11:20:00,80.96,81.1,80.89,81.05,55781.0,66.0381,66.1523,65.981,66.1115,55781.0
2016-03-11 11:30:00,81.1,81.23,81.0,81.02,70276.0,66.1523,66.2583,66.0707,66.087,70276.0
2016-03-11 11:40:00,81.03,81.17,81.03,81.09,31619.0,66.0952,66.2094,66.0952,66.1441,31619.0
2016-03-11 11:50:00,81.09,81.16,81.0,81.03,61298.0,66.1441,66.2012,66.0707,66.0952,61298.0
2016-03-11 12:00:00,81.04,81.12,80.97,81.06,43849.0,66.1033,66.1686,66.0462,66.1197,43849.0
2016-03-11 12:10:00,81.06,81.19,81.06,81.18,33321.0,66.1197,66.2257,66.1197,66.2175,33321.0
2016-03-11 12:20:00,81.18,81.25,81.13,81.24,37107.0,66.2175,66.2746,66.1768,66.2665,37107.0
2016-03-11 12:30:00,81.22,81.3,81.22,81.25,41368.0,66.2502,66.3154,66.2502,66.2746,41368.0
2016-03-11 12:40:00,81.26,81.33,81.24,81.33,139822.0,66.2828,66.3399,66.2665,66.3399,139822.0
2016-03-11 12:50:00,81.34,81.38,81.25,81.31,47693.0,66.348,66.3807,66.2746,66.3236,47693.0
2016-03-11 13:00:00,81.32,81.32,81.06,81.2,136607.0,66.3317,66.3317,66.1197,66.2339,136607.0
2016-03-11 13:10:00,81.2,81.34,81.2,81.2,61612.0,66.2339,66.348,66.2339,66.2339,61612.0
2016-03-11 13:20:00,81.2,81.31,81.16,81.25,68900.0,66.2339,66.3236,66.2012,66.2746,68900.0
2016-03-11 13:30:00,81.25,81.3,81.19,81.21,70515.0,66.2746,66.3154,66.2257,66.242,70515.0
2016-03-11 13:40:00,81.2,81.23,81.05,81.2,87917.0,66.2339,66.2583,66.1115,66.2339,87917.0
2016-03-11 13:50:00,81.2,81.29,81.14,81.19,55873.0,66.2339,66.3073,66.1849,66.2257,55873.0
2016-03-11 14:00:00,81.19,81.25,81.18,81.19,65576.0,66.2257,66.2746,66.2175,66.2257,65576.0
2016-03-11 14:10:00,81.19,81.24,81.14,81.16,54708.0,66.2257,66.2665,66.1849,66.2012,54708.0
2016-03-11 14:20:00,81.16,81.26,81.13,81.2,75601.0,66.2012,66.2828,66.1768,66.2339,75601.0
2016-03-11 14:30:00,81.21,81.21,81.12,81.12,73447.0,66.242,66.242,66.1686,66.1686,73447.0
2016-03-11 14:40:00,81.11,81.16,81.07,81.12,54076.0,66.1604,66.2012,66.1278,66.1686,54076.0
2016-03-11 14:50:00,81.13,81.14,80.94,81.05,97015.0,66.1768,66.1849,66.0218,66.1115,97015.0
2016-03-11 15:00:00,81.04,81.18,81.04,81.15,95345.0,66.1033,66.2175,66.1033,66.1931,95345.0
2016-03-11 15:10:00,81.15,81.2,81.09,81.17,72652.0,66.1931,66.2339,66.1441,66.2094,72652.0
2016-03-11 15:20:00,81.17,81.23,81.1,81.11,105036.0,66.2094,66.2583,66.1523,66.1604,105036.0
2016-03-11 15:30:00,81.11,81.17,81.1,81.16,126467.0,66.1604,66.2094,66.1523,66.2012,126467.0
2016-03-11 15:40:00,81.15,81.29,81.12,81.22,178857.0,66.1931,66.3073,66.1686,66.2502,178857.0
2016-03-11 15:50:00,81.23,81.31,81.16,81.24,269212.0,66.2583,66.3236,66.2012,66.2665,269212.0
2016-03-14 09:30:00,80.7,81.1,80.69,81.01,94451.0,65.826,66.1523,65.8179,66.0789,94451.0
2016-03-14 09:40:00,81.01,81.26,80.64,80.65,54804.0,66.0789,66.2828,65.7771,65.7852,54804.0
2016-03-14 09:50:00,80.63,80.68,80.31,80.65,181681.0,65.7689,65.8097,65.5079,65.7852,181681.0
2016-03-14 10:00:00,80.69,80.86,80.58,80.79,83673.0,65.8179,65.9565,65.7281,65.8994,83673.0
2016-03-14 10:10:00,80.79,81.13,80.75,81.1,81543.0,65.8994,66.1768,65.8668,66.1523,81543.0
2016-03-14 10:20:00,81.11,81.2,80.88,81.02,41095.0,66.1604,66.2339,65.9728,66.087,41095.0
2016-03-14 10:30:00,81.01,81.19,80.95,81.11,56528.0,66.0789,66.2257,66.0299,66.1604,56528.0
2016-03-14 10:40:00,81.1,81.38,81.09,81.35,85310.0,66.1523,66.3807,66.1441,66.3562,85310.0
2016-03-14 10:50:00,81.35,81.39,81.21,81.33,100486.0,66.3562,66.3888,66.242,66.3399,100486.0
2016-03-14 11:00:00,81.33,81.41,81.28,81.41,59041.0,66.3399,66.4051,66.2991,66.4051,59041.0
2016-03-14 11:10:00,81.41,81.47,81.26,81.33,73379.0,66.4051,66.4541,66.2828,66.3399,73379.0
2016-03-14 11:20:00,81.33,81.34,81.17,81.18,59782.0,66.3399,66.348,66.2094,66.2175,59782.0
2016-03-14 11:30:00,81.17,81.18,80.86,80.92,89980.0,66.2094,66.2175,65.9565,66.0055,89980.0
2016-03-14 11:40:00,80.92,80.98,80.9,80.96,43899.0,66.0055,66.0544,65.9891,66.0381,43899.0
2016-03-14 11:50:00,80.96,81.0,80.78,80.8,53268.0,66.0381,66.0707,65.8913,65.9076,53268.0
2016-03-14 12:00:00,80.8,80.86,80.76,80.78,66609.0,65.9076,65.9565,65.875,65.8913,66609.0
2016-03-14 12:10:00,80.78,80.87,80.75,80.86,43931.0,65.8913,65.9647,65.8668,65.9565,43931.0
2016-03-14 12:20:00,80.86,80.93,80.76,80.89,39277.0,65.9565,66.0136,65.875,65.981,39277.0
2016-03-14 12:30:00,80.9,80.96,80.86,80.93,38228.0,65.9891,66.0381,65.9565,66.0136,38228.0
2016-03-14 12:40:00,80.92,80.94,80.8,80.82,48118.0,66.0055,66.0218,65.9076,65.9239,48118.0
2016-03-14 12:50:00,80.82,80.88,80.82,80.88,40891.0,65.9239,65.9728,65.9239,65.9728,40891.0
2016-03-14 13:00:00,80.88,81.04,80.87,81.03,43690.0,65.9728,66.1033,65.9647,66.0952,43690.0
2016-03-14 13:10:00,81.03,81.04,80.93,80.99,36361.0,66.0952,66.1033,66.0136,66.0626,36361.0
2016-03-14 13:20:00,80.99,81.0,80.87,80.88,46898.0,66.0626,66.0707,65.9647,65.9728,46898.0
2016-03-14 13:30:00,80.87,80.95,80.86,80.89,48037.0,65.9647,66.0299,65.9565,65.981,48037.0
2016-03-14 13:40:00,80.9,80.91,80.77,80.78,81050.0,65.9891,65.9973,65.8831,65.8913,81050.0
2016-03-14 13:50:00,80.78,80.79,80.7,80.7,73784.0,65.8913,65.8994,65.826,65.826,73784.0
2016-03-14 14:00:00,80.71,80.81,80.67,80.81,57908.0,65.8342,65.9157,65.8015,65.9157,57908.0
2016-03-14 14:10:00,80.81,80.84,80.7,80.83,99499.0,65.9157,65.9402,65.826,65.932,99499.0
2016-03-14 14:20:00,80.84,81.01,80.82,81.0,74098.0,65.9402,66.0789,65.9239,66.0707,74098.0
2016-03-14 14:30:00,81.0,81.08,80.95,81.06,107653.0,66.0707,66.136,66.0299,66.1197,107653.0
2016-03-14 14:40:00,81.07,81.08,80.93,81.06,74446.0,66.1278,66.136,66.0136,66.1197,74446.0
2016-03-14 14:50:00,81.06,81.06,80.83,80.84,79953.0,66.1197,66.1197,65.932,65.9402,79953.0
2016-03-14 15:00:00,80.84,80.85,80.53,80.53,163875.0,65.9402,65.9484,65.6873,65.6873,163875.0
2016-03-14 15:10:00,80.54,80.54,80.15,80.22,279632.0,65.6955,65.6955,65.3774,65.4345,279632.0
2016-03-14 15:20:00,80.22,80.67,80.21,80.61,124204.0,65.4345,65.8015,65.4263,65.7526,124204.0
2016-03-14 15:30:00,80.61,80.61,80.47,80.51,164576.0,65.7526,65.7526,65.6384,65.671,164576.0
2016-03-14 15:40:00,80.52,80.58,80.46,80.57,164662.0,65.6792,65.7281,65.6302,65.72,164662.0
2016-03-14 15:50:00,80.57,80.58,80.32,80.36,392715.0,65.72,65.7281,65.516,65.5487,392715.0
2016-03-15 09:30:00,79.62,79.67,78.75,78.79,135013.0,64.9451,64.9859,64.2354,64.268,135013.0
2016-03-15 09:40:00,78.82,79.13,78.8,78.95,139061.0,64.2925,64.5454,64.2762,64.3986,139061.0
2016-03-15 09:50:00,78.96,79.01,78.63,78.73,262112.0,64.4067,64.4475,64.1375,64.2191,262112.0
2016-03-15 10:00:00,78.72,79.07,78.68,78.87,120089.0,64.2109,64.4964,64.1783,64.3333,120089.0
2016-03-15 10:10:00,78.87,78.96,78.75,78.8,137902.0,64.3333,64.4067,64.2354,64.2762,137902.0
2016-03-15 10:20:00,78.8,78.99,78.75,78.97,94203.0,64.2762,64.4312,64.2354,64.4149,94203.0
2016-03-15 10:30:00,78.98,79.29,78.9,79.11,116299.0,64.423,64.6759,64.3578,64.5291,116299.0
2016-03-15 10:40:00,79.11,79.24,79.04,79.16,93579.0,64.5291,64.6351,64.472,64.5698,93579.0
2016-03-15 10:50:00,79.16,79.16,78.87,79.05,78588.0,64.5698,64.5698,64.3333,64.4801,78588.0
2016-03-15 11:00:00,79.05,79.18,78.96,79.03,148909.0,64.4801,64.5862,64.4067,64.4638,148909.0
2016-03-15 11:10:00,79.03,79.14,79.02,79.06,83358.0,64.4638,64.5535,64.4557,64.4883,83358.0
2016-03-15 11:20:00,79.08,79.4,79.07,79.08,106719.0,64.5046,64.7656,64.4964,64.5046,106719.0
2016-03-15 11:30:00,79.08,79.17,79.02,79.11,86241.0,64.5046,64.578,64.4557,64.5291,86241.0
2016-03-15 11:40:00,79.11,79.17,78.99,79.15,66985.0,64.5291,64.578,64.4312,64.5617,66985.0
2016-03-15 11:50:00,79.14,79.2,78.97,78.97,114102.0,64.5535,64.6025,64.4149,64.4149,114102.0
2016-03-15 12:00:00,78.96,79.1,78.92,78.97,84633.0,64.4067,64.5209,64.3741,64.4149,84633.0
2016-03-15 12:10:00,78.98,79.23,78.97,79.23,64136.0,64.423,64.6269,64.4149,64.6269,64136.0
2016-03-15 12:20:00,79.23,79.35,79.2,79.34,77936.0,64.6269,64.7248,64.6025,64.7167,77936.0
2016-03-15 12:30:00,79.35,79.49,79.32,79.45,83960.0,64.7248,64.839,64.7004,64.8064,83960.0
2016-03-15 12:40:00,79.44,79.52,79.3,79.32,68100.0,64.7982,64.8635,64.684,64.7004,68100.0
2016-03-15 12:50:00,79.32,79.48,79.3,79.41,67355.0,64.7004,64.8309,64.684,64.7738,67355.0
2016-03-15 13:00:00,79.42,79.42,79.23,79.31,81165.0,64.7819,64.7819,64.6269,64.6922,81165.0
2016-03-15 13:10:00,79.32,79.42,79.28,79.42,61821.0,64.7004,64.7819,64.6677,64.7819,61821.0
2016-03-15 13:20:00,79.42,79.61,79.41,79.59,68138.0,64.7819,64.9369,64.7738,64.9206,68138.0
2016-03-15 13:30:00,79.6,79.75,79.6,79.7,74574.0,64.9288,65.0511,64.9288,65.0103,74574.0
2016-03-15 13:40:00,79.69,79.84,79.67,79.78,59033.0,65.0022,65.1245,64.9859,65.0756,59033.0
2016-03-15 13:50:00,79.78,79.97,79.75,79.84,59598.0,65.0756,65.2306,65.0511,65.1245,59598.0
2016-03-15 14:00:00,79.83,79.85,79.75,79.82,59774.0,65.1164,65.1327,65.0511,65.1082,59774.0
2016-03-15 14:10:00,79.82,79.86,79.72,79.82,85942.0,65.1082,65.1408,65.0266,65.1082,85942.0
2016-03-15 14:20:00,79.82,79.83,79.65,79.76,64220.0,65.1082,65.1164,64.9695,65.0593,64220.0
2016-03-15 14:30:00,79.75,79.85,79.65,79.79,105270.0,65.0511,65.1327,64.9695,65.0837,105270.0
2016-03-15 14:40:00,79.77,79.78,79.65,79.78,43853.0,65.0674,65.0756,64.9695,65.0756,43853.0
2016-03-15 14:50:00,79.78,79.82,79.62,79.64,56113.0,65.0756,65.1082,64.9451,64.9614,56113.0
2016-03-15 15:00:00,79.64,79.75,79.6,79.72,96782.0,64.9614,65.0511,64.9288,65.0266,96782.0
2016-03-15 15:10:00,79.71,79.92,79.67,79.91,74986.0,65.0185,65.1898,64.9859,65.1816,74986.0
2016-03-15 15:20:00,79.9,80.01,79.9,79.97,78387.0,65.1735,65.2632,65.1735,65.2306,78387.0
2016-03-15 15:30:00,79.96,80.02,79.88,80.02,111342.0,65.2224,65.2713,65.1571,65.2713,111342.0
2016-03-15 15:40:00,80.02,80.07,79.99,80.03,121165.0,65.2713,65.3121,65.2469,65.2795,121165.0
2016-03-15 15:50:00,80.03,80.15,80.02,80.14,284073.0,65.2795,65.3774,65.2713,65.3692,284073.0
2016-03-16 09:30:00,80.14,80.68,80.01,80.46,123203.0,65.3692,65.8097,65.2632,65.6302,123203.0
2016-03-16 09:40:00,80.44,80.48,80.09,80.18,63563.0,65.6139,65.6466,65.3284,65.4019,63563.0
2016-03-16 09:50:00,80.14,80.47,80.14,80.25,104044.0,65.3692,65.6384,65.3692,65.4589,104044.0
2016-03-16 10:00:00,80.28,80.5,80.28,80.47,32537.0,65.4834,65.6629,65.4834,65.6384,32537.0
2016-03-16 10:10:00,80.46,80.63,80.38,80.61,47796.0,65.6302,65.7689,65.565,65.7526,47796.0
2016-03-16 10:20:00,80.61,80.65,80.51,80.6,46628.0,65.7526,65.7852,65.671,65.7444,46628.0
2016-03-16 10:30:00,80.6,80.68,80.38,80.42,57476.0,65.7444,65.8097,65.565,65.5976,57476.0
2016-03-16 10:40:00,80.43,80.57,80.27,80.34,125796.0,65.6058,65.72,65.4753,65.5324,125796.0
2016-03-16 10:50:00,80.34,80.52,80.33,80.49,53068.0,65.5324,65.6792,65.5242,65.6547,53068.0
2016-03-16 11:00:00,80.48,80.58,80.4,80.49,44615.0,65.6466,65.7281,65.5813,65.6547,44615.0
2016-03-16 11:10:00,80.5,80.54,80.36,80.43,25517.0,65.6629,65.6955,65.5487,65.6058,25517.0
2016-03-16 11:20:00,80.41,80.46,80.28,80.29,25743.0,65.5895,65.6302,65.4834,65.4916,25743.0
2016-03-16 11:30:00,80.28,80.37,80.2,80.21,32328.0,65.4834,65.5568,65.4182,65.4263,32328.0
2016-03-16 11:40:00,80.23,80.24,79.99,80.0,37551.0,65.4426,65.4508,65.2469,65.255,37551.0
2016-03-16 11:50:00,80.0,80.04,79.91,80.01,38713.0,65.255,65.2877,65.1816,65.2632,38713.0
2016-03-16 12:00:00,80.02,80.02,79.8,79.82,68202.0,65.2713,65.2713,65.0919,65.1082,68202.0
2016-03-16 12:10:00,79.81,79.83,79.68,79.8,42394.0,65.1,65.1164,64.994,65.0919,42394.0
2016-03-16 12:20:00,79.78,79.9,79.72,79.73,54378.0,65.0756,65.1735,65.0266,65.0348,54378.0
2016-03-16 12:30:00,79.75,79.82,79.7,79.81,36552.0,65.0511,65.1082,65.0103,65.1,36552.0
2016-03-16 12:40:00,79.82,79.86,79.78,79.79,55004.0,65.1082,65.1408,65.0756,65.0837,55004.0
2016-03-16 12:50:00,79.78,79.79,79.66,79.67,30503.0,65.0756,65.0837,64.9777,64.9859,30503.0
2016-03-16 13:00:00,79.67,79.7,79.44,79.44,59534.0,64.9859,65.0103,64.7982,64.7982,59534.0
2016-03-16 13:10:00,79.45,79.56,79.39,79.4,100214.0,64.8064,64.8961,64.7575,64.7656,100214.0
2016-03-16 13:20:00,79.4,79.62,79.37,79.55,44258.0,64.7656,64.9451,64.7411,64.888,44258.0
2016-03-16 13:30:00,79.56,79.66,79.51,79.66,43385.0,64.8961,64.9777,64.8553,64.9777,43385.0
2016-03-16 13:40:00,79.66,79.71,79.44,79.52,59971.0,64.9777,65.0185,64.7982,64.8635,59971.0
2016-03-16 13:50:00,79.53,79.61,79.47,79.49,34758.0,64.8717,64.9369,64.8227,64.839,34758.0
2016-03-16 14:00:00,79.51,80.34,79.51,80.15,90017.0,64.8553,65.5324,64.8553,65.3774,90017.0
2016-03-16 14:10:00,80.11,80.16,79.94,80.08,46911.0,65.3448,65.3855,65.2061,65.3203,46911.0
2016-03-16 14:20:00,80.05,80.61,80.04,80.58,53230.0,65.2958,65.7526,65.2877,65.7281,53230.0
2016-03-16 14:30:00,80.61,80.66,80.37,80.48,50700.0,65.7526,65.7934,65.5568,65.6466,50700.0
2016-03-16 14:40:00,80.55,80.79,80.47,80.65,54758.0,65.7037,65.8994,65.6384,65.7852,54758.0
2016-03-16 14:50:00,80.67,80.69,80.28,80.28,52684.0,65.8015,65.8179,65.4834,65.4834,52684.0
2016-03-16 15:00:00,80.27,80.46,80.23,80.44,95527.0,65.4753,65.6302,65.4426,65.6139,95527.0
2016-03-16 15:10:00,80.45,80.58,80.41,80.46,65402.0,65.6221,65.7281,65.5895,65.6302,65402.0
2016-03-16 15:20:00,80.47,80.5,80.25,80.44,63341.0,65.6384,65.6629,65.4589,65.6139,63341.0
2016-03-16 15:30:00,80.45,80.65,80.34,80.65,84026.0,65.6221,65.7852,65.5324,65.7852,84026.0
2016-03-16 15:40:00,80.64,80.64,80.4,80.47,103957.0,65.7771,65.7771,65.5813,65.6384,103957.0
2016-03-16 15:50:00,80.48,80.49,80.22,80.32,314067.0,65.6466,65.6547,65.4345,65.516,314067.0
2016-03-17 09:30:00,80.71,80.93,79.89,80.14,140249.0,65.8342,66.0136,65.1653,65.3692,140249.0
2016-03-17 09:40:00,80.09,80.58,79.61,80.57,125345.0,65.3284,65.7281,64.9369,65.72,125345.0
2016-03-17 09:50:00,80.58,80.85,80.54,80.82,73289.0,65.7281,65.9484,65.6955,65.9239,73289.0
2016-03-17 10:00:00,80.85,81.11,80.75,81.0,98899.0,65.9484,66.1604,65.8668,66.0707,98899.0
2016-03-17 10:10:00,81.03,81.24,80.95,81.09,81891.0,66.0952,66.2665,66.0299,66.1441,81891.0
2016-03-17 10:20:00,81.05,81.39,81.05,81.31,64538.0,66.1115,66.3888,66.1115,66.3236,64538.0
2016-03-17 10:30:00,81.32,81.51,81.25,81.5,95258.0,66.3317,66.4867,66.2746,66.4786,95258.0
2016-03-17 10:40:00,81.5,81.51,81.4,81.49,56701.0,66.4786,66.4867,66.397,66.4704,56701.0
2016-03-17 10:50:00,81.47,81.79,81.46,81.68,69003.0,66.4541,66.7151,66.4459,66.6254,69003.0
2016-03-17 11:00:00,81.7,81.84,81.5,81.84,62505.0,66.6417,66.7559,66.4786,66.7559,62505.0
2016-03-17 11:10:00,81.84,82.15,81.81,82.11,148975.0,66.7559,67.0088,66.7314,66.9761,148975.0
2016-03-17 11:20:00,82.12,82.25,82.12,82.17,91119.0,66.9843,67.0903,66.9843,67.0251,91119.0
2016-03-17 11:30:00,82.19,82.29,82.03,82.29,67670.0,67.0414,67.123,66.9109,67.123,67670.0
2016-03-17 11:40:00,82.29,82.38,82.15,82.2,68440.0,67.123,67.1964,67.0088,67.0495,68440.0
2016-03-17 11:50:00,82.19,82.3,82.14,82.22,71627.0,67.0414,67.1311,67.0006,67.0659,71627.0
2016-03-17 12:00:00,82.22,82.49,82.16,82.49,79405.0,67.0659,67.2861,67.0169,67.2861,79405.0
2016-03-17 12:10:00,82.49,82.7,82.45,82.5,103050.0,67.2861,67.4574,67.2535,67.2942,103050.0
2016-03-17 12:20:00,82.5,82.99,82.5,82.84,160376.0,67.2942,67.6939,67.2942,67.5716,160376.0
2016-03-17 12:30:00,82.84,82.89,82.7,82.77,80128.0,67.5716,67.6124,67.4574,67.5145,80128.0
2016-03-17 12:40:00,82.75,82.83,82.69,82.7,88951.0,67.4982,67.5634,67.4492,67.4574,88951.0
2016-03-17 12:50:00,82.69,82.75,82.54,82.61,71383.0,67.4492,67.4982,67.3269,67.384,71383.0
2016-03-17 13:00:00,82.61,82.7,82.54,82.56,45362.0,67.384,67.4574,67.3269,67.3432,45362.0
2016-03-17 13:10:00,82.56,82.6,82.41,82.54,84847.0,67.3432,67.3758,67.2208,67.3269,84847.0
2016-03-17 13:20:00,82.54,82.59,82.42,82.42,47870.0,67.3269,67.3677,67.229,67.229,47870.0
2016-03-17 13:30:00,82.42,82.78,82.4,82.78,68431.0,67.229,67.5226,67.2127,67.5226,68431.0
2016-03-17 13:40:00,82.77,82.85,82.68,82.81,72924.0,67.5145,67.5797,67.4411,67.5471,72924.0
2016-03-17 13:50:00,82.82,82.91,82.73,82.86,58692.0,67.5553,67.6287,67.4819,67.5879,58692.0
2016-03-17 14:00:00,82.86,82.87,82.72,82.83,74544.0,67.5879,67.5961,67.4737,67.5634,74544.0
2016-03-17 14:10:00,82.84,83.11,82.82,83.09,156702.0,67.5716,67.7918,67.5553,67.7755,156702.0
2016-03-17 14:20:00,83.08,83.12,82.88,82.94,103273.0,67.7673,67.8,67.6042,67.6531,103273.0
2016-03-17 14:30:00,82.96,82.97,82.79,82.87,105465.0,67.6695,67.6776,67.5308,67.5961,105465.0
2016-03-17 14:40:00,82.87,83.09,82.86,83.07,65329.0,67.5961,67.7755,67.5879,67.7592,65329.0
2016-03-17 14:50:00,83.06,83.12,83.0,83.04,110535.0,67.751,67.8,67.7021,67.7347,110535.0
2016-03-17 15:00:00,83.03,83.15,82.98,83.05,105933.0,67.7266,67.8244,67.6858,67.7429,105933.0
2016-03-17 15:10:00,83.06,83.23,83.05,83.12,154292.0,67.751,67.8897,67.7429,67.8,154292.0
2016-03-17 15:20:00,83.12,83.24,83.11,83.19,120645.0,67.8,67.8979,67.7918,67.8571,120645.0
2016-03-17 15:30:00,83.19,83.25,83.17,83.24,152608.0,67.8571,67.906,67.8408,67.8979,152608.0
2016-03-17 15:40:00,83.23,83.27,83.09,83.23,178526.0,67.8897,67.9223,67.7755,67.8897,178526.0
2016-03-17 15:50:00,83.22,83.25,83.05,83.08,365803.0,67.8815,67.906,67.7429,67.7673,365803.0
2016-03-18 09:30:00,83.45,84.4,83.27,84.24,889567.0,68.0692,68.8441,67.9223,68.7135,889567.0
2016-03-18 09:40:00,84.26,84.74,84.14,84.6,249823.0,68.7299,69.1214,68.632,69.0072,249823.0
2016-03-18 09:50:00,84.61,84.63,84.31,84.54,165782.0,69.0153,69.0317,68.7706,68.9583,165782.0
2016-03-18 10:00:00,84.57,85.07,84.52,85.01,248520.0,68.9827,69.3906,68.9419,69.3416,248520.0
2016-03-18 10:10:00,84.98,85.0,84.78,84.92,133980.0,69.3172,69.3335,69.154,69.2682,133980.0
2016-03-18 10:20:00,84.92,85.06,84.81,84.81,121719.0,69.2682,69.3824,69.1785,69.1785,121719.0
2016-03-18 10:30:00,84.8,85.3,84.79,85.06,154021.0,69.1703,69.5782,69.1622,69.3824,154021.0
2016-03-18 10:40:00,85.06,85.21,84.86,85.02,199813.0,69.3824,69.5048,69.2193,69.3498,199813.0
2016-03-18 10:50:00,84.99,85.13,84.81,84.86,129939.0,69.3253,69.4395,69.1785,69.2193,129939.0
2016-03-18 11:00:00,84.86,85.2,84.82,84.98,106987.0,69.2193,69.4966,69.1866,69.3172,106987.0
2016-03-18 11:10:00,85.0,85.08,84.85,85.06,80424.0,69.3335,69.3987,69.2111,69.3824,80424.0
2016-03-18 11:20:00,85.07,85.07,84.81,84.99,117873.0,69.3906,69.3906,69.1785,69.3253,117873.0
2016-03-18 11:30:00,84.98,85.22,84.97,85.13,87399.0,69.3172,69.5129,69.309,69.4395,87399.0
2016-03-18 11:40:00,85.11,85.17,84.96,85.0,128800.0,69.4232,69.4721,69.3008,69.3335,128800.0
2016-03-18 11:50:00,84.98,85.09,84.77,85.08,136747.0,69.3172,69.4069,69.1459,69.3987,136747.0
2016-03-18 12:00:00,85.08,85.17,84.86,84.86,104747.0,69.3987,69.4721,69.2193,69.2193,104747.0
2016-03-18 12:10:00,84.87,85.1,84.84,84.95,75995.0,69.2274,69.415,69.203,69.2927,75995.0
2016-03-18 12:20:00,84.95,85.08,84.95,85.06,69727.0,69.2927,69.3987,69.2927,69.3824,69727.0
2016-03-18 12:30:00,85.05,85.06,84.9,84.97,107773.0,69.3743,69.3824,69.2519,69.309,107773.0
2016-03-18 12:40:00,84.97,84.97,84.81,84.9,81012.0,69.309,69.309,69.1785,69.2519,81012.0
2016-03-18 12:50:00,84.9,84.96,84.75,84.8,73757.0,69.2519,69.3008,69.1295,69.1703,73757.0
2016-03-18 13:00:00,84.82,84.91,84.76,84.79,90073.0,69.1866,69.2601,69.1377,69.1622,90073.0
2016-03-18 13:10:00,84.77,84.94,84.76,84.85,115341.0,69.1459,69.2845,69.1377,69.2111,115341.0
2016-03-18 13:20:00,84.85,84.86,84.71,84.86,87539.0,69.2111,69.2193,69.0969,69.2193,87539.0
2016-03-18 13:30:00,84.86,84.87,84.79,84.8,85376.0,69.2193,69.2274,69.1622,69.1703,85376.0
2016-03-18 13:40:00,84.8,84.9,84.79,84.88,63249.0,69.1703,69.2519,69.1622,69.2356,63249.0
2016-03-18 13:50:00,84.88,84.99,84.79,84.82,71410.0,69.2356,69.3253,69.1622,69.1866,71410.0
2016-03-18 14:00:00,84.83,84.89,84.83,84.86,78142.0,69.1948,69.2437,69.1948,69.2193,78142.0
2016-03-18 14:10:00,84.86,84.89,84.84,84.89,119967.0,69.2193,69.2437,69.203,69.2437,119967.0
2016-03-18 14:20:00,84.91,84.97,84.7,84.71,97167.0,69.2601,69.309,69.0888,69.0969,97167.0
2016-03-18 14:30:00,84.72,84.88,84.7,84.86,65474.0,69.1051,69.2356,69.0888,69.2193,65474.0
2016-03-18 14:40:00,84.86,84.89,84.68,84.75,67996.0,69.2193,69.2437,69.0724,69.1295,67996.0
2016-03-18 14:50:00,84.74,84.82,84.72,84.76,62027.0,69.1214,69.1866,69.1051,69.1377,62027.0
2016-03-18 15:00:00,84.75,84.88,84.74,84.86,84449.0,69.1295,69.2356,69.1214,69.2193,84449.0
2016-03-18 15:10:00,84.86,84.9,84.84,84.86,95499.0,69.2193,69.2519,69.203,69.2193,95499.0
2016-03-18 15:20:00,84.86,84.9,84.84,84.87,95731.0,69.2193,69.2519,69.203,69.2274,95731.0
2016-03-18 15:30:00,84.87,84.88,84.73,84.78,187770.0,69.2274,69.2356,69.1132,69.154,187770.0
2016-03-18 15:40:00,84.78,84.86,84.68,84.82,214788.0,69.154,69.2193,69.0724,69.1866,214788.0
2016-03-18 15:50:00,84.83,84.88,84.36,84.44,689957.0,69.1948,69.2356,68.8114,68.8767,689957.0
2016-03-21 09:30:00,84.39,84.88,84.21,84.86,158749.0,68.8359,69.2356,68.6891,69.2193,158749.0
2016-03-21 09:40:00,84.88,84.98,84.62,84.84,76945.0,69.2356,69.3172,69.0235,69.203,76945.0
2016-03-21 09:50:00,84.84,84.9,84.45,84.47,69161.0,69.203,69.2519,68.8848,68.9012,69161.0
2016-03-21 10:00:00,84.47,84.52,83.8,83.84,77953.0,68.9012,68.9419,68.3546,68.3873,77953.0
2016-03-21 10:10:00,83.82,84.04,83.68,83.76,47398.0,68.371,68.5504,68.2568,68.322,47398.0
2016-03-21 10:20:00,83.76,83.94,83.7,83.9,116837.0,68.322,68.4688,68.2731,68.4362,116837.0
2016-03-21 10:30:00,83.9,83.91,83.57,83.8,91300.0,68.4362,68.4444,68.167,68.3546,91300.0
2016-03-21 10:40:00,83.81,83.84,83.56,83.67,117989.0,68.3628,68.3873,68.1589,68.2486,117989.0
2016-03-21 10:50:00,83.62,83.68,83.47,83.52,81729.0,68.2078,68.2568,68.0855,68.1262,81729.0
2016-03-21 11:00:00,83.52,83.77,83.5,83.74,95514.0,68.1262,68.3302,68.1099,68.3057,95514.0
2016-03-21 11:10:00,83.73,83.77,83.55,83.74,90361.0,68.2975,68.3302,68.1507,68.3057,90361.0
2016-03-21 11:20:00,83.74,83.92,83.73,83.78,93233.0,68.3057,68.4525,68.2975,68.3383,93233.0
2016-03-21 11:30:00,83.78,83.95,83.78,83.9,47243.0,68.3383,68.477,68.3383,68.4362,47243.0
2016-03-21 11:40:00,83.9,83.94,83.68,83.81,74943.0,68.4362,68.4688,68.2568,68.3628,74943.0
2016-03-21 11:50:00,83.81,84.16,83.81,84.01,59094.0,68.3628,68.6483,68.3628,68.5259,59094.0
2016-03-21 12:00:00,83.99,84.22,83.92,84.2,54497.0,68.5096,68.6972,68.4525,68.6809,54497.0
2016-03-21 12:10:00,84.2,84.25,83.96,84.04,66555.0,68.6809,68.7217,68.4852,68.5504,66555.0
2016-03-21 12:20:00,84.05,84.22,84.05,84.11,40218.0,68.5586,68.6972,68.5586,68.6075,40218.0
2016-03-21 12:30:00,84.11,84.28,84.09,84.22,89556.0,68.6075,68.7462,68.5912,68.6972,89556.0
2016-03-21 12:40:00,84.21,84.22,84.06,84.15,70203.0,68.6891,68.6972,68.5667,68.6401,70203.0
2016-03-21 12:50:00,84.15,84.19,84.03,84.05,47161.0,68.6401,68.6728,68.5422,68.5586,47161.0
2016-03-21 13:00:00,84.03,84.07,83.98,84.05,49042.0,68.5422,68.5749,68.5015,68.5586,49042.0
2016-03-21 13:10:00,84.05,84.35,84.02,84.35,39548.0,68.5586,68.8033,68.5341,68.8033,39548.0
2016-03-21 13:20:00,84.33,84.38,84.26,84.38,37722.0,68.787,68.8277,68.7299,68.8277,37722.0
2016-03-21 13:30:00,84.39,84.4,84.28,84.31,36114.0,68.8359,68.8441,68.7462,68.7706,36114.0
2016-03-21 13:40:00,84.31,84.49,84.27,84.34,99169.0,68.7706,68.9175,68.738,68.7951,99169.0
2016-03-21 13:50:00,84.35,84.42,84.28,84.32,33330.0,68.8033,68.8604,68.7462,68.7788,33330.0
2016-03-21 14:00:00,84.31,84.4,84.27,84.31,68470.0,68.7706,68.8441,68.738,68.7706,68470.0
2016-03-21 14:10:00,84.31,84.41,84.26,84.27,84260.0,68.7706,68.8522,68.7299,68.738,84260.0
2016-03-21 14:20:00,84.26,84.43,84.26,84.29,54874.0,68.7299,68.8685,68.7299,68.7543,54874.0
2016-03-21 14:30:00,84.3,84.41,84.28,84.39,71641.0,68.7625,68.8522,68.7462,68.8359,71641.0
2016-03-21 14:40:00,84.39,84.42,84.1,84.1,121802.0,68.8359,68.8604,68.5993,68.5993,121802.0
2016-03-21 14:50:00,84.09,84.15,84.09,84.13,30389.0,68.5912,68.6401,68.5912,68.6238,30389.0
2016-03-21 15:00:00,84.13,84.23,84.11,84.14,64402.0,68.6238,68.7054,68.6075,68.632,64402.0
2016-03-21 15:10:00,84.14,84.2,84.12,84.17,67671.0,68.632,68.6809,68.6157,68.6564,67671.0
2016-03-21 15:20:00,84.18,84.18,84.1,84.16,68503.0,68.6646,68.6646,68.5993,68.6483,68503.0
2016-03-21 15:30:00,84.15,84.15,83.94,84.02,88197.0,68.6401,68.6401,68.4688,68.5341,88197.0
2016-03-21 15:40:00,84.02,84.15,83.99,84.02,84746.0,68.5341,68.6401,68.5096,68.5341,84746.0
2016-03-21 15:50:00,84.02,84.06,83.96,84.02,243416.0,68.5341,68.5667,68.4852,68.5341,243416.0
2016-03-22 09:30:00,83.05,83.27,82.22,82.22,391339.0,67.7429,67.9223,67.0659,67.0659,391339.0
2016-03-22 09:40:00,82.27,82.62,81.94,82.23,227596.0,67.1066,67.3921,66.8375,67.074,227596.0
2016-03-22 09:50:00,82.18,82.43,82.05,82.29,165630.0,67.0332,67.2371,66.9272,67.123,165630.0
2016-03-22 10:00:00,82.29,82.56,82.2,82.36,166070.0,67.123,67.3432,67.0495,67.1801,166070.0
2016-03-22 10:10:00,82.37,82.49,82.06,82.13,142906.0,67.1882,67.2861,66.9353,66.9924,142906.0
2016-03-22 10:20:00,82.1,82.18,81.9,81.98,109488.0,66.968,67.0332,66.8048,66.8701,109488.0
2016-03-22 10:30:00,81.99,82.1,81.92,82.1,99517.0,66.8782,66.968,66.8211,66.968,99517.0
2016-03-22 10:40:00,82.1,82.17,81.97,82.17,84315.0,66.968,67.0251,66.8619,67.0251,84315.0
2016-03-22 10:50:00,82.18,82.23,82.09,82.19,80677.0,67.0332,67.074,66.9598,67.0414,80677.0
2016-03-22 11:00:00,82.19,82.26,82.14,82.22,128144.0,67.0414,67.0985,67.0006,67.0659,128144.0
2016-03-22 11:10:00,82.2,82.26,82.18,82.26,75002.0,67.0495,67.0985,67.0332,67.0985,75002.0
2016-03-22 11:20:00,82.26,82.3,82.13,82.14,112294.0,67.0985,67.1311,66.9924,67.0006,112294.0
2016-03-22 11:30:00,82.15,82.17,81.92,81.93,62873.0,67.0088,67.0251,66.8211,66.8293,62873.0
2016-03-22 11:40:00,81.92,82.02,81.81,81.82,85890.0,66.8211,66.9027,66.7314,66.7396,85890.0
2016-03-22 11:50:00,81.82,81.96,81.77,81.86,52656.0,66.7396,66.8538,66.6988,66.7722,52656.0
2016-03-22 12:00:00,81.86,81.95,81.82,81.85,45416.0,66.7722,66.8456,66.7396,66.764,45416.0
2016-03-22 12:10:00,81.84,81.9,81.77,81.83,61236.0,66.7559,66.8048,66.6988,66.7477,61236.0
2016-03-22 12:20:00,81.83,81.9,81.71,81.89,68215.0,66.7477,66.8048,66.6499,66.7967,68215.0
2016-03-22 12:30:00,81.9,81.95,81.83,81.95,47414.0,66.8048,66.8456,66.7477,66.8456,47414.0
2016-03-22 12:40:00,81.93,82.13,81.9,82.1,47494.0,66.8293,66.9924,66.8048,66.968,47494.0
2016-03-22 12:50:00,82.11,82.34,82.1,82.31,56358.0,66.9761,67.1637,66.968,67.1393,56358.0
2016-03-22 13:00:00,82.3,82.38,82.21,82.22,89145.0,67.1311,67.1964,67.0577,67.0659,89145.0
2016-03-22 13:10:00,82.23,82.37,82.21,82.36,69495.0,67.074,67.1882,67.0577,67.1801,69495.0
2016-03-22 13:20:00,82.36,82.5,82.35,82.46,51620.0,67.1801,67.2942,67.1719,67.2616,51620.0
2016-03-22 13:30:00,82.47,82.47,82.39,82.41,40266.0,67.2698,67.2698,67.2045,67.2208,40266.0
2016-03-22 13:40:00,82.4,82.4,82.12,82.14,81518.0,67.2127,67.2127,66.9843,67.0006,81518.0
2016-03-22 13:50:00,82.13,82.16,82.08,82.1,84669.0,66.9924,67.0169,66.9517,66.968,84669.0
2016-03-22 14:00:00,82.1,82.3,82.04,82.23,81578.0,66.968,67.1311,66.919,67.074,81578.0
2016-03-22 14:10:00,82.23,82.27,82.12,82.23,68176.0,67.074,67.1066,66.9843,67.074,68176.0
2016-03-22 14:20:00,82.23,82.41,82.2,82.36,65122.0,67.074,67.2208,67.0495,67.1801,65122.0
2016-03-22 14:30:00,82.36,82.41,82.26,82.29,80008.0,67.1801,67.2208,67.0985,67.123,80008.0
2016-03-22 14:40:00,82.29,82.33,82.25,82.31,60684.0,67.123,67.1556,67.0903,67.1393,60684.0
2016-03-22 14:50:00,82.31,82.44,82.27,82.3,72704.0,67.1393,67.2453,67.1066,67.1311,72704.0
2016-03-22 15:00:00,82.29,82.3,82.19,82.23,88135.0,67.123,67.1311,67.0414,67.074,88135.0
2016-03-22 15:10:00,82.23,82.27,82.03,82.17,132063.0,67.074,67.1066,66.9109,67.0251,132063.0
2016-03-22 15:20:00,82.17,82.22,82.11,82.14,117122.0,67.0251,67.0659,66.9761,67.0006,117122.0
2016-03-22 15:30:00,82.14,82.15,82.06,82.07,138518.0,67.0006,67.0088,66.9353,66.9435,138518.0
2016-03-22 15:40:00,82.07,82.11,81.99,82.04,171093.0,66.9435,66.9761,66.8782,66.919,171093.0
2016-03-22 15:50:00,82.04,82.11,81.99,82.06,318679.0,66.919,66.9761,66.8782,66.9353,318679.0
2016-03-23 09:30:00,82.13,82.14,81.51,81.71,89394.0,66.9924,67.0006,66.4867,66.6499,89394.0
2016-03-23 09:40:00,81.7,82.11,81.51,81.93,66572.0,66.6417,66.9761,66.4867,66.8293,66572.0
2016-03-23 09:50:00,81.95,82.15,81.71,81.82,33279.0,66.8456,67.0088,66.6499,66.7396,33279.0
2016-03-23 10:00:00,81.87,81.87,81.49,81.62,88579.0,66.7804,66.7804,66.4704,66.5764,88579.0
2016-03-23 10:10:00,81.64,82.21,81.64,82.01,51310.0,66.5928,67.0577,66.5928,66.8946,51310.0
2016-03-23 10:20:00,81.97,82.17,81.95,82.13,23992.0,66.8619,67.0251,66.8456,66.9924,23992.0
2016-03-23 10:30:00,82.1,82.17,81.93,82.17,43073.0,66.968,67.0251,66.8293,67.0251,43073.0
2016-03-23 10:40:00,82.17,82.35,82.03,82.3,51670.0,67.0251,67.1719,66.9109,67.1311,51670.0
2016-03-23 10:50:00,82.32,82.32,82.15,82.24,54965.0,67.1474,67.1474,67.0088,67.0822,54965.0
2016-03-23 11:00:00,82.21,82.21,81.95,82.06,61295.0,67.0577,67.0577,66.8456,66.9353,61295.0
2016-03-23 11:10:00,82.07,82.08,81.66,81.67,43903.0,66.9435,66.9517,66.6091,66.6172,43903.0
2016-03-23 11:20:00,81.67,81.84,81.56,81.72,38682.0,66.6172,66.7559,66.5275,66.658,38682.0
2016-03-23 11:30:00,81.71,81.81,81.62,81.75,42950.0,66.6499,66.7314,66.5764,66.6825,42950.0
2016-03-23 11:40:00,81.77,81.9,81.77,81.86,28321.0,66.6988,66.8048,66.6988,66.7722,28321.0
2016-03-23 11:50:00,81.86,81.89,81.65,81.68,48941.0,66.7722,66.7967,66.6009,66.6254,48941.0
2016-03-23 12:00:00,81.7,81.83,81.69,81.83,49520.0,66.6417,66.7477,66.6335,66.7477,49520.0
2016-03-23 12:10:00,81.83,81.88,81.8,81.87,22436.0,66.7477,66.7885,66.7233,66.7804,22436.0
2016-03-23 12:20:00,81.87,81.88,81.71,81.79,55995.0,66.7804,66.7885,66.6499,66.7151,55995.0
2016-03-23 12:30:00,81.79,81.82,81.72,81.82,22506.0,66.7151,66.7396,66.658,66.7396,22506.0
2016-03-23 12:40:00,81.8,81.84,81.72,81.75,25505.0,66.7233,66.7559,66.658,66.6825,25505.0
2016-03-23 12:50:00,81.76,81.78,81.62,81.75,48799.0,66.6906,66.707,66.5764,66.6825,48799.0
2016-03-23 13:00:00,81.75,81.78,81.61,81.67,31803.0,66.6825,66.707,66.5683,66.6172,31803.0
2016-03-23 13:10:00,81.7,81.82,81.7,81.79,30484.0,66.6417,66.7396,66.6417,66.7151,30484.0
2016-03-23 13:20:00,81.79,81.79,81.59,81.59,39538.0,66.7151,66.7151,66.552,66.552,39538.0
2016-03-23 13:30:00,81.59,81.6,81.47,81.5,50584.0,66.552,66.5601,66.4541,66.4786,50584.0
2016-03-23 13:40:00,81.52,81.67,81.49,81.67,62648.0,66.4949,66.6172,66.4704,66.6172,62648.0
2016-03-23 13:50:00,81.66,81.82,81.65,81.82,44216.0,66.6091,66.7396,66.6009,66.7396,44216.0
2016-03-23 14:00:00,81.81,81.95,81.8,81.92,39955.0,66.7314,66.8456,66.7233,66.8211,39955.0
2016-03-23 14:10:00,81.92,82.06,81.89,81.92,61978.0,66.8211,66.9353,66.7967,66.8211,61978.0
2016-03-23 14:20:00,81.94,81.98,81.76,81.78,61271.0,66.8375,66.8701,66.6906,66.707,61271.0
2016-03-23 14:30:00,81.76,81.86,81.74,81.85,59213.0,66.6906,66.7722,66.6743,66.764,59213.0
2016-03-23 14:40:00,81.85,81.9,81.61,81.67,107660.0,66.764,66.8048,66.5683,66.6172,107660.0
2016-03-23 14:50:00,81.68,81.69,81.45,81.48,91817.0,66.6254,66.6335,66.4378,66.4622,91817.0
2016-03-23 15:00:00,81.48,81.54,81.39,81.51,67407.0,66.4622,66.5112,66.3888,66.4867,67407.0
2016-03-23 15:10:00,81.52,81.57,81.47,81.5,84506.0,66.4949,66.5357,66.4541,66.4786,84506.0
2016-03-23 15:20:00,81.5,81.74,81.49,81.71,109544.0,66.4786,66.6743,66.4704,66.6499,109544.0
2016-03-23 15:30:00,81.71,81.73,81.6,81.64,140885.0,66.6499,66.6662,66.5601,66.5928,140885.0
2016-03-23 15:40:00,81.63,81.71,81.61,81.7,134549.0,66.5846,66.6499,66.5683,66.6417,134549.0
2016-03-23 15:50:00,81.69,81.7,81.51,81.52,307706.0,66.6335,66.6417,66.4867,66.4949,307706.0
2016-03-24 09:30:00,80.78,80.78,80.04,80.46,179685.0,65.8913,65.8913,65.2877,65.6302,179685.0
2016-03-24 09:40:00,80.44,80.67,80.28,80.5,147921.0,65.6139,65.8015,65.4834,65.6629,147921.0
2016-03-24 09:50:00,80.46,80.75,80.43,80.68,97569.0,65.6302,65.8668,65.6058,65.8097,97569.0
2016-03-24 10:00:00,80.68,80.84,80.62,80.71,132858.0,65.8097,65.9402,65.7608,65.8342,132858.0
2016-03-24 10:10:00,80.71,80.83,80.63,80.66,92032.0,65.8342,65.932,65.7689,65.7934,92032.0
2016-03-24 10:20:00,80.67,80.85,80.63,80.76,84392.0,65.8015,65.9484,65.7689,65.875,84392.0
2016-03-24 10:30:00,80.79,80.98,80.75,80.92,67938.0,65.8994,66.0544,65.8668,66.0055,67938.0
2016-03-24 10:40:00,80.92,81.0,80.82,80.94,75758.0,66.0055,66.0707,65.9239,66.0218,75758.0
2016-03-24 10:50:00,80.93,81.0,80.88,80.94,97516.0,66.0136,66.0707,65.9728,66.0218,97516.0
2016-03-24 11:00:00,80.95,81.09,80.95,81.07,52360.0,66.0299,66.1441,66.0299,66.1278,52360.0
2016-03-24 11:10:00,81.07,81.16,80.98,81.09,42032.0,66.1278,66.2012,66.0544,66.1441,42032.0
2016-03-24 11:20:00,81.09,81.21,81.01,81.04,64948.0,66.1441,66.242,66.0789,66.1033,64948.0
2016-03-24 11:30:00,81.04,81.1,81.03,81.08,34576.0,66.1033,66.1523,66.0952,66.136,34576.0
2016-03-24 11:40:00,81.09,81.27,81.08,81.11,38324.0,66.1441,66.291,66.136,66.1604,38324.0
2016-03-24 11:50:00,81.12,81.17,81.02,81.08,54266.0,66.1686,66.2094,66.087,66.136,54266.0
2016-03-24 12:00:00,81.07,81.25,81.04,81.18,42477.0,66.1278,66.2746,66.1033,66.2175,42477.0
2016-03-24 12:10:00,81.17,81.23,80.99,81.02,56125.0,66.2094,66.2583,66.0626,66.087,56125.0
2016-03-24 12:20:00,81.02,81.04,80.86,81.0,38214.0,66.087,66.1033,65.9565,66.0707,38214.0
2016-03-24 12:30:00,81.0,81.05,80.8,80.88,98664.0,66.0707,66.1115,65.9076,65.9728,98664.0
2016-03-24 12:40:00,80.88,80.92,80.72,80.89,80866.0,65.9728,66.0055,65.8423,65.981,80866.0
2016-03-24 12:50:00,80.86,81.06,80.86,81.04,89384.0,65.9565,66.1197,65.9565,66.1033,89384.0
2016-03-24 13:00:00,81.05,81.08,80.97,81.04,87063.0,66.1115,66.136,66.0462,66.1033,87063.0
2016-03-24 13:10:00,81.05,81.17,80.99,81.14,64907.0,66.1115,66.2094,66.0626,66.1849,64907.0
2016-03-24 13:20:00,81.17,81.17,80.88,80.99,69726.0,66.2094,66.2094,65.9728,66.0626,69726.0
2016-03-24 13:30:00,80.99,81.02,80.88,80.91,52864.0,66.0626,66.087,65.9728,65.9973,52864.0
2016-03-24 13:40:00,80.91,80.93,80.79,80.82,59457.0,65.9973,66.0136,65.8994,65.9239,59457.0
2016-03-24 13:50:00,80.81,81.03,80.78,80.88,103694.0,65.9157,66.0952,65.8913,65.9728,103694.0
2016-03-24 14:00:00,80.88,80.9,80.78,80.85,31454.0,65.9728,65.9891,65.8913,65.9484,31454.0
2016-03-24 14:10:00,80.84,80.87,80.77,80.82,47211.0,65.9402,65.9647,65.8831,65.9239,47211.0
2016-03-24 14:20:00,80.83,80.97,80.81,80.91,33034.0,65.932,66.0462,65.9157,65.9973,33034.0
2016-03-24 14:30:00,80.92,80.98,80.8,80.86,59196.0,66.0055,66.0544,65.9076,65.9565,59196.0
2016-03-24 14:40:00,80.86,80.97,80.81,80.87,64009.0,65.9565,66.0462,65.9157,65.9647,64009.0
2016-03-24 14:50:00,80.87,80.97,80.86,80.87,56339.0,65.9647,66.0462,65.9565,65.9647,56339.0
2016-03-24 15:00:00,80.87,80.96,80.84,80.92,65835.0,65.9647,66.0381,65.9402,66.0055,65835.0
2016-03-24 15:10:00,80.94,80.99,80.87,80.96,70304.0,66.0218,66.0626,65.9647,66.0381,70304.0
2016-03-24 15:20:00,80.95,81.02,80.89,80.95,55524.0,66.0299,66.087,65.981,66.0299,55524.0
2016-03-24 15:30:00,80.95,81.01,80.86,80.9,91228.0,66.0299,66.0789,65.9565,65.9891,91228.0
2016-03-24 15:40:00,80.89,80.97,80.78,80.86,121039.0,65.981,66.0462,65.8913,65.9565,121039.0
2016-03-24 15:50:00,80.87,81.02,80.83,80.94,358841.0,65.9647,66.087,65.932,66.0218,358841.0
2016-03-28 09:30:00,80.75,80.92,80.0,80.0,201199.0,65.8668,66.0055,65.255,65.255,201199.0
2016-03-28 09:40:00,79.99,80.08,79.01,79.01,259249.0,65.2469,65.3203,64.4475,64.4475,259249.0
2016-03-28 09:50:00,79.02,79.26,78.9,79.09,207054.0,64.4557,64.6514,64.3578,64.5128,207054.0
2016-03-28 10:00:00,79.1,79.19,78.79,78.88,180888.0,64.5209,64.5943,64.268,64.3415,180888.0
2016-03-28 10:10:00,78.87,78.93,78.65,78.75,187047.0,64.3333,64.3822,64.1538,64.2354,187047.0
2016-03-28 10:20:00,78.75,78.79,78.62,78.73,223946.0,64.2354,64.268,64.1294,64.2191,223946.0
2016-03-28 10:30:00,78.7,79.01,78.63,79.0,159953.0,64.1946,64.4475,64.1375,64.4393,159953.0
2016-03-28 10:40:00,79.01,79.37,78.98,79.37,154870.0,64.4475,64.7411,64.423,64.7411,154870.0
2016-03-28 10:50:00,79.38,79.63,79.23,79.48,258134.0,64.7493,64.9532,64.6269,64.8309,258134.0
2016-03-28 11:00:00,79.49,79.51,79.19,79.2,85318.0,64.839,64.8553,64.5943,64.6025,85318.0
2016-03-28 11:10:00,79.18,79.33,79.05,79.08,94011.0,64.5862,64.7085,64.4801,64.5046,94011.0
2016-03-28 11:20:00,79.08,79.24,78.72,78.72,104551.0,64.5046,64.6351,64.2109,64.2109,104551.0
2016-03-28 11:30:00,78.74,78.88,78.68,78.75,78853.0,64.2273,64.3415,64.1783,64.2354,78853.0
2016-03-28 11:40:00,78.75,78.97,78.71,78.8,76579.0,64.2354,64.4149,64.2028,64.2762,76579.0
2016-03-28 11:50:00,78.8,78.81,78.48,78.5,96363.0,64.2762,64.2844,64.0152,64.0315,96363.0
2016-03-28 12:00:00,78.5,78.97,78.47,78.85,110980.0,64.0315,64.4149,64.007,64.317,110980.0
2016-03-28 12:10:00,78.85,79.01,78.84,78.87,67866.0,64.317,64.4475,64.3088,64.3333,67866.0
2016-03-28 12:20:00,78.87,78.91,78.76,78.81,53604.0,64.3333,64.3659,64.2436,64.2844,53604.0
2016-03-28 12:30:00,78.83,78.91,78.78,78.89,93706.0,64.3007,64.3659,64.2599,64.3496,93706.0
2016-03-28 12:40:00,78.9,78.94,78.78,78.82,75399.0,64.3578,64.3904,64.2599,64.2925,75399.0
2016-03-28 12:50:00,78.83,78.98,78.8,78.98,64579.0,64.3007,64.423,64.2762,64.423,64579.0
2016-03-28 13:00:00,78.98,79.06,78.93,78.99,71538.0,64.423,64.4883,64.3822,64.4312,71538.0
2016-03-28 13:10:00,79.0,79.01,78.92,78.95,85405.0,64.4393,64.4475,64.3741,64.3986,85405.0
2016-03-28 13:20:00,78.96,78.96,78.83,78.84,64202.0,64.4067,64.4067,64.3007,64.3088,64202.0
2016-03-28 13:30:00,78.84,78.85,78.63,78.65,141803.0,64.3088,64.317,64.1375,64.1538,141803.0
2016-03-28 13:40:00,78.65,78.87,78.65,78.87,85652.0,64.1538,64.3333,64.1538,64.3333,85652.0
2016-03-28 13:50:00,78.89,78.89,78.68,78.73,63283.0,64.3496,64.3496,64.1783,64.2191,63283.0
2016-03-28 14:00:00,78.73,78.85,78.72,78.82,81137.0,64.2191,64.317,64.2109,64.2925,81137.0
2016-03-28 14:10:00,78.82,78.86,78.74,78.82,82572.0,64.2925,64.3251,64.2273,64.2925,82572.0
2016-03-28 14:20:00,78.81,78.85,78.7,78.74,64895.0,64.2844,64.317,64.1946,64.2273,64895.0
2016-03-28 14:30:00,78.74,78.77,78.71,78.75,92701.0,64.2273,64.2517,64.2028,64.2354,92701.0
2016-03-28 14:40:00,78.75,78.75,78.54,78.65,104790.0,64.2354,64.2354,64.0641,64.1538,104790.0
2016-03-28 14:50:00,78.65,78.67,78.51,78.59,101917.0,64.1538,64.1702,64.0397,64.1049,101917.0
2016-03-28 15:00:00,78.6,78.75,78.56,78.69,116309.0,64.1131,64.2354,64.0804,64.1865,116309.0
2016-03-28 15:10:00,78.7,78.79,78.55,78.59,150939.0,64.1946,64.268,64.0723,64.1049,150939.0
2016-03-28 15:20:00,78.59,78.76,78.59,78.74,117535.0,64.1049,64.2436,64.1049,64.2273,117535.0
2016-03-28 15:30:00,78.74,78.86,78.7,78.75,116456.0,64.2273,64.3251,64.1946,64.2354,116456.0
2016-03-28 15:40:00,78.76,78.86,78.72,78.8,178016.0,64.2436,64.3251,64.2109,64.2762,178016.0
2016-03-28 15:50:00,78.79,78.9,78.7,78.85,446619.0,64.268,64.3578,64.1946,64.317,446619.0
2016-03-29 09:30:00,78.41,78.42,77.81,77.97,179492.0,63.9581,63.9662,63.4687,63.5992,179492.0
2016-03-29 09:40:00,78.02,78.19,77.8,78.01,137580.0,63.64,63.7786,63.4605,63.6318,137580.0
2016-03-29 09:50:00,78.03,78.12,77.83,77.91,134868.0,63.6481,63.7215,63.485,63.5502,134868.0
2016-03-29 10:00:00,77.89,78.2,77.89,78.15,120384.0,63.5339,63.7868,63.5339,63.746,120384.0
2016-03-29 10:10:00,78.16,78.22,78.0,78.01,85570.0,63.7542,63.8031,63.6237,63.6318,85570.0
2016-03-29 10:20:00,78.01,78.43,77.96,78.26,107168.0,63.6318,63.9744,63.591,63.8357,107168.0
2016-03-29 10:30:00,78.32,78.54,78.27,78.52,77074.0,63.8847,64.0641,63.8439,64.0478,77074.0
2016-03-29 10:40:00,78.52,78.61,78.31,78.49,58013.0,64.0478,64.1212,63.8765,64.0233,58013.0
2016-03-29 10:50:00,78.48,78.81,78.47,78.8,58086.0,64.0152,64.2844,64.007,64.2762,58086.0
2016-03-29 11:00:00,78.79,78.96,78.74,78.75,110276.0,64.268,64.4067,64.2273,64.2354,110276.0
2016-03-29 11:10:00,78.75,78.87,78.71,78.83,57519.0,64.2354,64.3333,64.2028,64.3007,57519.0
2016-03-29 11:20:00,78.82,79.13,78.8,79.07,78953.0,64.2925,64.5454,64.2762,64.4964,78953.0
2016-03-29 11:30:00,79.06,79.21,78.94,79.17,69620.0,64.4883,64.6106,64.3904,64.578,69620.0
2016-03-29 11:40:00,79.17,79.17,78.92,79.16,51145.0,64.578,64.578,64.3741,64.5698,51145.0
2016-03-29 11:50:00,79.17,79.26,78.92,78.92,48568.0,64.578,64.6514,64.3741,64.3741,48568.0
2016-03-29 12:00:00,78.91,78.95,78.8,78.93,44727.0,64.3659,64.3986,64.2762,64.3822,44727.0
2016-03-29 12:10:00,78.92,78.99,78.82,78.88,27814.0,64.3741,64.4312,64.2925,64.3415,27814.0
2016-03-29 12:20:00,78.88,79.61,78.88,79.58,102610.0,64.3415,64.9369,64.3415,64.9124,102610.0
2016-03-29 12:30:00,79.59,79.64,79.32,79.47,61634.0,64.9206,64.9614,64.7004,64.8227,61634.0
2016-03-29 12:40:00,79.45,79.64,79.42,79.48,37603.0,64.8064,64.9614,64.7819,64.8309,37603.0
2016-03-29 12:50:00,79.48,79.52,79.22,79.23,51481.0,64.8309,64.8635,64.6188,64.6269,51481.0
2016-03-29 13:00:00,79.23,79.32,79.2,79.28,43116.0,64.6269,64.7004,64.6025,64.6677,43116.0
2016-03-29 13:10:00,79.27,79.42,79.21,79.32,22867.0,64.6596,64.7819,64.6106,64.7004,22867.0
2016-03-29 13:20:00,79.3,79.37,79.2,79.33,36940.0,64.684,64.7411,64.6025,64.7085,36940.0
2016-03-29 13:30:00,79.33,79.52,79.3,79.44,45682.0,64.7085,64.8635,64.684,64.7982,45682.0
2016-03-29 13:40:00,79.43,79.51,79.38,79.49,44338.0,64.7901,64.8553,64.7493,64.839,44338.0
2016-03-29 13:50:00,79.5,79.55,79.36,79.51,44764.0,64.8472,64.888,64.733,64.8553,44764.0
2016-03-29 14:00:00,79.52,79.75,79.49,79.57,59205.0,64.8635,65.0511,64.839,64.9043,59205.0
2016-03-29 14:10:00,79.58,79.71,79.57,79.62,51762.0,64.9124,65.0185,64.9043,64.9451,51762.0
2016-03-29 14:20:00,79.62,79.74,79.58,79.74,61303.0,64.9451,65.0429,64.9124,65.0429,61303.0
2016-03-29 14:30:00,79.74,79.82,79.67,79.77,74510.0,65.0429,65.1082,64.9859,65.0674,74510.0
2016-03-29 14:40:00,79.77,79.91,79.75,79.91,76104.0,65.0674,65.1816,65.0511,65.1816,76104.0
2016-03-29 14:50:00,79.9,79.9,79.7,79.76,66429.0,65.1735,65.1735,65.0103,65.0593,66429.0
2016-03-29 15:00:00,79.76,79.79,79.67,79.71,73809.0,65.0593,65.0837,64.9859,65.0185,73809.0
2016-03-29 15:10:00,79.71,79.79,79.7,79.78,63609.0,65.0185,65.0837,65.0103,65.0756,63609.0
2016-03-29 15:20:00,79.79,79.95,79.78,79.92,87867.0,65.0837,65.2142,65.0756,65.1898,87867.0
2016-03-29 15:30:00,79.92,79.98,79.88,79.97,165896.0,65.1898,65.2387,65.1571,65.2306,165896.0
2016-03-29 15:40:00,79.98,79.99,79.86,79.87,187650.0,65.2387,65.2469,65.1408,65.149,187650.0
2016-03-29 15:50:00,79.87,79.9,79.74,79.81,396976.0,65.149,65.1735,65.0429,65.1,396976.0
2016-03-30 09:30:00,80.34,81.16,80.34,81.0,177109.0,65.5324,66.2012,65.5324,66.0707,177109.0
2016-03-30 09:40:00,81.03,81.45,80.91,81.28,89442.0,66.0952,66.4378,65.9973,66.2991,89442.0
2016-03-30 09:50:00,81.29,81.44,81.22,81.33,150673.0,66.3073,66.4296,66.2502,66.3399,150673.0
2016-03-30 10:00:00,81.34,81.42,80.76,80.76,121656.0,66.348,66.4133,65.875,65.875,121656.0
2016-03-30 10:10:00,80.79,80.97,80.66,80.97,55406.0,65.8994,66.0462,65.7934,66.0462,55406.0
2016-03-30 10:20:00,80.97,81.06,80.86,80.94,88312.0,66.0462,66.1197,65.9565,66.0218,88312.0
2016-03-30 10:30:00,80.95,81.0,80.75,80.9,60218.0,66.0299,66.0707,65.8668,65.9891,60218.0
2016-03-30 10:40:00,80.9,81.06,80.9,80.93,34830.0,65.9891,66.1197,65.9891,66.0136,34830.0
2016-03-30 10:50:00,80.92,81.05,80.81,80.82,49248.0,66.0055,66.1115,65.9157,65.9239,49248.0
2016-03-30 11:00:00,80.83,80.84,80.73,80.81,57184.0,65.932,65.9402,65.8505,65.9157,57184.0
2016-03-30 11:10:00,80.8,80.83,80.67,80.71,52903.0,65.9076,65.932,65.8015,65.8342,52903.0
2016-03-30 11:20:00,80.7,80.76,80.33,80.36,43587.0,65.826,65.875,65.5242,65.5487,43587.0
2016-03-30 11:30:00,80.34,80.4,80.24,80.27,47758.0,65.5324,65.5813,65.4508,65.4753,47758.0
2016-03-30 11:40:00,80.29,80.34,80.23,80.33,24124.0,65.4916,65.5324,65.4426,65.5242,24124.0
2016-03-30 11:50:00,80.33,80.37,80.18,80.25,66649.0,65.5242,65.5568,65.4019,65.4589,66649.0
2016-03-30 12:00:00,80.25,80.49,80.25,80.49,48563.0,65.4589,65.6547,65.4589,65.6547,48563.0
2016-03-30 12:10:00,80.5,80.55,80.41,80.42,20999.0,65.6629,65.7037,65.5895,65.5976,20999.0
2016-03-30 12:20:00,80.41,80.41,80.17,80.2,21545.0,65.5895,65.5895,65.3937,65.4182,21545.0
2016-03-30 12:30:00,80.21,80.42,80.21,80.31,20214.0,65.4263,65.5976,65.4263,65.5079,20214.0
2016-03-30 12:40:00,80.3,80.35,80.22,80.28,18116.0,65.4997,65.5405,65.4345,65.4834,18116.0
2016-03-30 12:50:00,80.29,80.39,80.24,80.35,21401.0,65.4916,65.5731,65.4508,65.5405,21401.0
2016-03-30 13:00:00,80.36,80.42,80.26,80.33,29608.0,65.5487,65.5976,65.4671,65.5242,29608.0
2016-03-30 13:10:00,80.31,80.38,80.21,80.35,25363.0,65.5079,65.565,65.4263,65.5405,25363.0
2016-03-30 13:20:00,80.35,80.44,80.34,80.42,23776.0,65.5405,65.6139,65.5324,65.5976,23776.0
2016-03-30 13:30:00,80.43,80.45,80.31,80.42,26220.0,65.6058,65.6221,65.5079,65.5976,26220.0
2016-03-30 13:40:00,80.43,80.65,80.42,80.64,30791.0,65.6058,65.7852,65.5976,65.7771,30791.0
2016-03-30 13:50:00,80.65,80.76,80.64,80.69,81564.0,65.7852,65.875,65.7771,65.8179,81564.0
2016-03-30 14:00:00,80.7,80.97,80.68,80.86,49468.0,65.826,66.0462,65.8097,65.9565,49468.0
2016-03-30 14:10:00,80.85,80.87,80.73,80.78,39353.0,65.9484,65.9647,65.8505,65.8913,39353.0
2016-03-30 14:20:00,80.78,80.83,80.7,80.82,52309.0,65.8913,65.932,65.826,65.9239,52309.0
2016-03-30 14:30:00,80.83,80.93,80.79,80.85,64332.0,65.932,66.0136,65.8994,65.9484,64332.0
2016-03-30 14:40:00,80.85,80.86,80.74,80.81,52355.0,65.9484,65.9565,65.8586,65.9157,52355.0
2016-03-30 14:50:00,80.81,80.88,80.71,80.72,52704.0,65.9157,65.9728,65.8342,65.8423,52704.0
2016-03-30 15:00:00,80.74,80.92,80.73,80.87,53789.0,65.8586,66.0055,65.8505,65.9647,53789.0
2016-03-30 15:10:00,80.85,80.91,80.81,80.83,59022.0,65.9484,65.9973,65.9157,65.932,59022.0
2016-03-30 15:20:00,80.83,80.86,80.75,80.76,87020.0,65.932,65.9565,65.8668,65.875,87020.0
2016-03-30 15:30:00,80.75,80.78,80.64,80.68,150994.0,65.8668,65.8913,65.7771,65.8097,150994.0
2016-03-30 15:40:00,80.68,80.69,80.57,80.58,135805.0,65.8097,65.8179,65.72,65.7281,135805.0
2016-03-30 15:50:00,80.57,80.69,80.49,80.55,273151.0,65.72,65.8179,65.6547,65.7037,273151.0
2016-03-31 09:30:00,80.29,80.71,79.97,80.02,261424.0,65.4916,65.8342,65.2306,65.2713,261424.0
2016-03-31 09:40:00,80.01,80.14,79.73,79.75,181307.0,65.2632,65.3692,65.0348,65.0511,181307.0
2016-03-31 09:50:00,79.79,79.8,78.93,79.06,110082.0,65.0837,65.0919,64.3822,64.4883,110082.0
2016-03-31 10:00:00,79.06,79.14,78.8,78.87,112189.0,64.4883,64.5535,64.2762,64.3333,112189.0
2016-03-31 10:10:00,78.87,78.97,78.58,78.83,318442.0,64.3333,64.4149,64.0968,64.3007,318442.0
2016-03-31 10:20:00,78.84,79.04,78.64,78.65,132418.0,64.3088,64.472,64.1457,64.1538,132418.0
2016-03-31 10:30:00,78.62,78.85,78.53,78.8,49682.0,64.1294,64.317,64.056,64.2762,49682.0
2016-03-31 10:40:00,78.83,79.01,78.76,79.0,44756.0,64.3007,64.4475,64.2436,64.4393,44756.0
2016-03-31 10:50:00,78.98,79.21,78.92,78.97,92064.0,64.423,64.6106,64.3741,64.4149,92064.0
2016-03-31 11:00:00,79.0,79.19,78.95,79.01,54831.0,64.4393,64.5943,64.3986,64.4475,54831.0
2016-03-31 11:10:00,79.01,79.11,78.92,79.02,57378.0,64.4475,64.5291,64.3741,64.4557,57378.0
2016-03-31 11:20:00,79.04,79.21,79.03,79.16,52722.0,64.472,64.6106,64.4638,64.5698,52722.0
2016-03-31 11:30:00,79.17,79.21,79.02,79.06,33229.0,64.578,64.6106,64.4557,64.4883,33229.0
2016-03-31 11:40:00,79.06,79.07,78.89,78.92,43177.0,64.4883,64.4964,64.3496,64.3741,43177.0
2016-03-31 11:50:00,78.92,79.25,78.91,79.24,79287.0,64.3741,64.6433,64.3659,64.6351,79287.0
2016-03-31 12:00:00,79.25,79.42,79.23,79.38,57256.0,64.6433,64.7819,64.6269,64.7493,57256.0
2016-03-31 12:10:00,79.37,79.38,79.24,79.34,34782.0,64.7411,64.7493,64.6351,64.7167,34782.0
2016-03-31 12:20:00,79.34,79.35,79.22,79.28,39555.0,64.7167,64.7248,64.6188,64.6677,39555.0
2016-03-31 12:30:00,79.29,79.31,79.15,79.29,64222.0,64.6759,64.6922,64.5617,64.6759,64222.0
2016-03-31 12:40:00,79.28,79.32,79.26,79.27,37904.0,64.6677,64.7004,64.6514,64.6596,37904.0
2016-03-31 12:50:00,79.26,79.28,79.19,79.26,32144.0,64.6514,64.6677,64.5943,64.6514,32144.0
2016-03-31 13:00:00,79.25,79.34,79.23,79.32,27241.0,64.6433,64.7167,64.6269,64.7004,27241.0
2016-03-31 13:10:00,79.31,79.46,79.31,79.43,40276.0,64.6922,64.8146,64.6922,64.7901,40276.0
2016-03-31 13:20:00,79.43,79.46,79.32,79.42,46301.0,64.7901,64.8146,64.7004,64.7819,46301.0
2016-03-31 13:30:00,79.39,79.5,79.32,79.43,38530.0,64.7575,64.8472,64.7004,64.7901,38530.0
2016-03-31 13:40:00,79.41,79.45,79.37,79.43,49656.0,64.7738,64.8064,64.7411,64.7901,49656.0
2016-03-31 13:50:00,79.45,79.62,79.37,79.61,47478.0,64.8064,64.9451,64.7411,64.9369,47478.0
2016-03-31 14:00:00,79.6,79.67,79.56,79.65,60018.0,64.9288,64.9859,64.8961,64.9695,60018.0
2016-03-31 14:10:00,79.66,79.81,79.66,79.72,78411.0,64.9777,65.1,64.9777,65.0266,78411.0
2016-03-31 14:20:00,79.72,79.75,79.53,79.56,98973.0,65.0266,65.0511,64.8717,64.8961,98973.0
2016-03-31 14:30:00,79.56,79.67,79.42,79.43,73022.0,64.8961,64.9859,64.7819,64.7901,73022.0
2016-03-31 14:40:00,79.44,79.53,79.4,79.49,66348.0,64.7982,64.8717,64.7656,64.839,66348.0
2016-03-31 14:50:00,79.49,79.51,79.38,79.42,70505.0,64.839,64.8553,64.7493,64.7819,70505.0
2016-03-31 15:00:00,79.41,79.45,79.36,79.45,73583.0,64.7738,64.8064,64.733,64.8064,73583.0
2016-03-31 15:10:00,79.45,79.49,79.37,79.38,108126.0,64.8064,64.839,64.7411,64.7493,108126.0
2016-03-31 15:20:00,79.38,79.47,79.36,79.4,77223.0,64.7493,64.8227,64.733,64.7656,77223.0
2016-03-31 15:30:00,79.41,79.64,79.38,79.63,218303.0,64.7738,64.9614,64.7493,64.9532,218303.0
2016-03-31 15:40:00,79.63,79.71,79.49,79.71,257048.0,64.9532,65.0185,64.839,65.0185,257048.0
2016-03-31 15:50:00,79.7,79.71,79.51,79.54,376800.0,65.0103,65.0185,64.8553,64.8798,376800.0
2016-04-01 09:30:00,78.82,79.32,78.02,78.25,138272.0,64.2925,64.7004,63.64,63.8276,138272.0
2016-04-01 09:40:00,78.25,78.39,78.05,78.2,91095.0,63.8276,63.9418,63.6644,63.7868,91095.0
2016-04-01 09:50:00,78.21,78.46,78.18,78.37,75063.0,63.7949,63.9989,63.7705,63.9255,75063.0
2016-04-01 10:00:00,78.38,78.63,78.22,78.55,104186.0,63.9336,64.1375,63.8031,64.0723,104186.0
2016-04-01 10:10:00,78.55,78.71,78.48,78.6,69124.0,64.0723,64.2028,64.0152,64.1131,69124.0
2016-04-01 10:20:00,78.61,78.74,78.53,78.55,44925.0,64.1212,64.2273,64.056,64.0723,44925.0
2016-04-01 10:30:00,78.57,78.97,78.5,78.96,47100.0,64.0886,64.4149,64.0315,64.4067,47100.0
2016-04-01 10:40:00,78.97,79.25,78.97,79.16,62046.0,64.4149,64.6433,64.4149,64.5698,62046.0
2016-04-01 10:50:00,79.15,79.2,78.96,79.03,56034.0,64.5617,64.6025,64.4067,64.4638,56034.0
2016-04-01 11:00:00,79.06,79.26,79.06,79.23,52944.0,64.4883,64.6514,64.4883,64.6269,52944.0
2016-04-01 11:10:00,79.25,79.26,79.17,79.17,65370.0,64.6433,64.6514,64.578,64.578,65370.0
2016-04-01 11:20:00,79.17,79.25,79.11,79.14,81298.0,64.578,64.6433,64.5291,64.5535,81298.0
2016-04-01 11:30:00,79.16,79.25,79.04,79.23,59113.0,64.5698,64.6433,64.472,64.6269,59113.0
2016-04-01 11:40:00,79.25,79.42,79.21,79.22,94023.0,64.6433,64.7819,64.6106,64.6188,94023.0
2016-04-01 11:50:00,79.23,79.23,78.93,79.06,35856.0,64.6269,64.6269,64.3822,64.4883,35856.0
2016-04-01 12:00:00,79.06,79.1,78.98,79.0,65255.0,64.4883,64.5209,64.423,64.4393,65255.0
2016-04-01 12:10:00,79.01,79.04,78.84,78.84,51459.0,64.4475,64.472,64.3088,64.3088,51459.0
2016-04-01 12:20:00,78.86,79.02,78.71,78.98,70066.0,64.3251,64.4557,64.2028,64.423,70066.0
2016-04-01 12:30:00,78.98,79.02,78.93,78.96,45387.0,64.423,64.4557,64.3822,64.4067,45387.0
2016-04-01 12:40:00,78.97,79.06,78.9,78.9,105354.0,64.4149,64.4883,64.3578,64.3578,105354.0
2016-04-01 12:50:00,78.92,79.04,78.87,78.98,33948.0,64.3741,64.472,64.3333,64.423,33948.0
2016-04-01 13:00:00,78.97,79.04,78.91,78.94,62677.0,64.4149,64.472,64.3659,64.3904,62677.0
2016-04-01 13:10:00,78.93,78.94,78.73,78.78,72411.0,64.3822,64.3904,64.2191,64.2599,72411.0
2016-04-01 13:20:00,78.79,78.91,78.79,78.89,61467.0,64.268,64.3659,64.268,64.3496,61467.0
2016-04-01 13:30:00,78.88,78.89,78.71,78.85,61436.0,64.3415,64.3496,64.2028,64.317,61436.0
2016-04-01 13:40:00,78.86,78.87,78.79,78.83,80716.0,64.3251,64.3333,64.268,64.3007,80716.0
2016-04-01 13:50:00,78.83,78.84,78.73,78.73,63481.0,64.3007,64.3088,64.2191,64.2191,63481.0
2016-04-01 14:00:00,78.74,78.94,78.73,78.9,63179.0,64.2273,64.3904,64.2191,64.3578,63179.0
2016-04-01 14:10:00,78.91,78.96,78.87,78.88,81783.0,64.3659,64.4067,64.3333,64.3415,81783.0
2016-04-01 14:20:00,78.9,78.91,78.72,78.77,58188.0,64.3578,64.3659,64.2109,64.2517,58188.0
2016-04-01 14:30:00,78.76,78.83,78.66,78.75,74766.0,64.2436,64.3007,64.162,64.2354,74766.0
2016-04-01 14:40:00,78.76,78.92,78.71,78.76,56950.0,64.2436,64.3741,64.2028,64.2436,56950.0
2016-04-01 14:50:00,78.75,78.79,78.66,78.71,55492.0,64.2354,64.268,64.162,64.2028,55492.0
2016-04-01 15:00:00,78.72,78.82,78.71,78.79,81917.0,64.2109,64.2925,64.2028,64.268,81917.0
2016-04-01 15:10:00,78.79,78.8,78.69,78.76,112019.0,64.268,64.2762,64.1865,64.2436,112019.0
2016-04-01 15:20:00,78.76,78.78,78.67,78.78,95349.0,64.2436,64.2599,64.1702,64.2599,95349.0
2016-04-01 15:30:00,78.77,79.0,78.72,78.99,228701.0,64.2517,64.4393,64.2109,64.4312,228701.0
2016-04-01 15:40:00,78.99,79.11,78.91,79.07,274590.0,64.4312,64.5291,64.3659,64.4964,274590.0
2016-04-01 15:50:00,79.07,79.08,78.92,78.93,366765.0,64.4964,64.5046,64.3741,64.3822,366765.0
2016-04-04 09:30:00,78.72,79.0,78.59,79.0,112078.0,64.2109,64.4393,64.1049,64.4393,112078.0
2016-04-04 09:40:00,79.01,79.25,78.96,79.09,70398.0,64.4475,64.6433,64.4067,64.5128,70398.0
2016-04-04 09:50:00,79.13,79.55,79.12,79.44,143933.0,64.5454,64.888,64.5372,64.7982,143933.0
2016-04-04 10:00:00,79.43,79.52,79.35,79.45,81159.0,64.7901,64.8635,64.7248,64.8064,81159.0
2016-04-04 10:10:00,79.44,79.5,79.27,79.32,96888.0,64.7982,64.8472,64.6596,64.7004,96888.0
2016-04-04 10:20:00,79.32,79.73,79.3,79.73,68711.0,64.7004,65.0348,64.684,65.0348,68711.0
2016-04-04 10:30:00,79.72,79.84,79.68,79.75,80762.0,65.0266,65.1245,64.994,65.0511,80762.0
2016-04-04 10:40:00,79.75,80.02,79.74,79.78,83321.0,65.0511,65.2713,65.0429,65.0756,83321.0
2016-04-04 10:50:00,79.78,79.93,79.69,79.75,85120.0,65.0756,65.1979,65.0022,65.0511,85120.0
2016-04-04 11:00:00,79.74,79.75,79.53,79.54,66414.0,65.0429,65.0511,64.8717,64.8798,66414.0
2016-04-04 11:10:00,79.54,79.57,79.44,79.46,66739.0,64.8798,64.9043,64.7982,64.8146,66739.0
2016-04-04 11:20:00,79.45,79.46,79.32,79.34,69359.0,64.8064,64.8146,64.7004,64.7167,69359.0
2016-04-04 11:30:00,79.35,79.36,79.17,79.31,58546.0,64.7248,64.733,64.578,64.6922,58546.0
2016-04-04 11:40:00,79.31,79.36,79.25,79.31,45844.0,64.6922,64.733,64.6433,64.6922,45844.0
2016-04-04 11:50:00,79.32,79.35,79.23,79.23,29801.0,64.7004,64.7248,64.6269,64.6269,29801.0
2016-04-04 12:00:00,79.18,79.35,79.18,79.27,35563.0,64.5862,64.7248,64.5862,64.6596,35563.0
2016-04-04 12:10:00,79.27,79.45,79.26,79.41,57917.0,64.6596,64.8064,64.6514,64.7738,57917.0
2016-04-04 12:20:00,79.4,79.4,79.14,79.15,24065.0,64.7656,64.7656,64.5535,64.5617,24065.0
2016-04-04 12:30:00,79.15,79.15,78.96,78.96,32940.0,64.5617,64.5617,64.4067,64.4067,32940.0
2016-04-04 12:40:00,78.94,79.0,78.88,78.9,44169.0,64.3904,64.4393,64.3415,64.3578,44169.0
2016-04-04 12:50:00,78.9,78.93,78.86,78.86,23504.0,64.3578,64.3822,64.3251,64.3251,23504.0
2016-04-04 13:00:00,78.86,79.01,78.84,78.95,37695.0,64.3251,64.4475,64.3088,64.3986,37695.0
2016-04-04 13:10:00,78.94,78.96,78.87,78.93,37818.0,64.3904,64.4067,64.3333,64.3822,37818.0
2016-04-04 13:20:00,78.94,78.94,78.81,78.82,30606.0,64.3904,64.3904,64.2844,64.2925,30606.0
2016-04-04 13:30:00,78.81,78.83,78.65,78.71,52424.0,64.2844,64.3007,64.1538,64.2028,52424.0
2016-04-04 13:40:00,78.71,78.77,78.67,78.71,58038.0,64.2028,64.2517,64.1702,64.2028,58038.0
2016-04-04 13:50:00,78.72,78.83,78.7,78.83,75845.0,64.2109,64.3007,64.1946,64.3007,75845.0
2016-04-04 14:00:00,78.82,78.88,78.73,78.74,60169.0,64.2925,64.3415,64.2191,64.2273,60169.0
2016-04-04 14:10:00,78.73,78.82,78.71,78.8,50143.0,64.2191,64.2925,64.2028,64.2762,50143.0
2016-04-04 14:20:00,78.79,78.79,78.69,78.73,47400.0,64.268,64.268,64.1865,64.2191,47400.0
2016-04-04 14:30:00,78.72,78.8,78.7,78.72,105537.0,64.2109,64.2762,64.1946,64.2109,105537.0
2016-04-04 14:40:00,78.72,78.75,78.67,78.68,44963.0,64.2109,64.2354,64.1702,64.1783,44963.0
2016-04-04 14:50:00,78.67,78.67,78.46,78.53,95240.0,64.1702,64.1702,63.9989,64.056,95240.0
2016-04-04 15:00:00,78.52,78.55,78.27,78.31,147862.0,64.0478,64.0723,63.8439,63.8765,147862.0
2016-04-04 15:10:00,78.32,78.4,78.25,78.3,85605.0,63.8847,63.9499,63.8276,63.8684,85605.0
2016-04-04 15:20:00,78.31,78.33,78.16,78.17,102967.0,63.8765,63.8928,63.7542,63.7623,102967.0
2016-04-04 15:30:00,78.17,78.35,78.17,78.29,101113.0,63.7623,63.9091,63.7623,63.8602,101113.0
2016-04-04 15:40:00,78.29,78.35,78.2,78.22,148591.0,63.8602,63.9091,63.7868,63.8031,148591.0
2016-04-04 15:50:00,78.22,78.35,78.21,78.32,245623.0,63.8031,63.9091,63.7949,63.8847,245623.0
2016-04-05 09:30:00,77.55,77.77,77.36,77.65,108385.0,63.2566,63.436,63.1016,63.3382,108385.0
2016-04-05 09:40:00,77.67,77.72,77.29,77.47,96801.0,63.3545,63.3953,63.0445,63.1913,96801.0
2016-04-05 09:50:00,77.49,77.91,77.49,77.9,88469.0,63.2077,63.5502,63.2077,63.5421,88469.0
2016-04-05 10:00:00,77.9,78.14,77.88,78.09,102178.0,63.5421,63.7378,63.5258,63.6971,102178.0
2016-04-05 10:10:00,78.1,78.21,77.86,78.05,83711.0,63.7052,63.7949,63.5095,63.6644,83711.0
2016-04-05 10:20:00,78.03,78.03,77.8,77.9,61271.0,63.6481,63.6481,63.4605,63.5421,61271.0
2016-04-05 10:30:00,77.91,78.01,77.79,77.86,73130.0,63.5502,63.6318,63.4524,63.5095,73130.0
2016-04-05 10:40:00,77.86,77.9,77.62,77.74,53317.0,63.5095,63.5421,63.3137,63.4116,53317.0
2016-04-05 10:50:00,77.74,77.88,77.67,77.7,107107.0,63.4116,63.5258,63.3545,63.3789,107107.0
2016-04-05 11:00:00,77.69,77.78,77.61,77.78,60971.0,63.3708,63.4442,63.3055,63.4442,60971.0
2016-04-05 11:10:00,77.79,77.84,77.65,77.83,54713.0,63.4524,63.4931,63.3382,63.485,54713.0
2016-04-05 11:20:00,77.85,78.05,77.85,78.03,39906.0,63.5013,63.6644,63.5013,63.6481,39906.0
2016-04-05 11:30:00,78.03,78.15,77.89,78.12,67630.0,63.6481,63.746,63.5339,63.7215,67630.0
2016-04-05 11:40:00,78.12,78.12,77.9,77.99,45987.0,63.7215,63.7215,63.5421,63.6155,45987.0
2016-04-05 11:50:00,78.01,78.19,77.98,78.05,34375.0,63.6318,63.7786,63.6073,63.6644,34375.0
2016-04-05 12:00:00,78.04,78.08,77.98,77.98,27841.0,63.6563,63.6889,63.6073,63.6073,27841.0
2016-04-05 12:10:00,77.98,78.11,77.88,77.92,26792.0,63.6073,63.7134,63.5258,63.5584,26792.0
2016-04-05 12:20:00,77.92,78.06,77.92,78.01,38229.0,63.5584,63.6726,63.5584,63.6318,38229.0
2016-04-05 12:30:00,78.01,78.14,77.94,78.12,31172.0,63.6318,63.7378,63.5747,63.7215,31172.0
2016-04-05 12:40:00,78.12,78.23,78.1,78.13,38161.0,63.7215,63.8113,63.7052,63.7297,38161.0
2016-04-05 12:50:00,78.13,78.14,78.02,78.09,26776.0,63.7297,63.7378,63.64,63.6971,26776.0
2016-04-05 13:00:00,78.1,78.19,78.02,78.12,93800.0,63.7052,63.7786,63.64,63.7215,93800.0
2016-04-05 13:10:00,78.12,78.33,78.08,78.26,78396.0,63.7215,63.8928,63.6889,63.8357,78396.0
2016-04-05 13:20:00,78.26,78.45,78.19,78.42,66622.0,63.8357,63.9907,63.7786,63.9662,66622.0
2016-04-05 13:30:00,78.43,78.48,78.37,78.39,47653.0,63.9744,64.0152,63.9255,63.9418,47653.0
2016-04-05 13:40:00,78.39,78.5,78.38,78.48,77133.0,63.9418,64.0315,63.9336,64.0152,77133.0
2016-04-05 13:50:00,78.48,78.82,78.48,78.81,84685.0,64.0152,64.2925,64.0152,64.2844,84685.0
2016-04-05 14:00:00,78.81,78.82,78.55,78.76,76673.0,64.2844,64.2925,64.0723,64.2436,76673.0
2016-04-05 14:10:00,78.77,78.84,78.69,78.76,62254.0,64.2517,64.3088,64.1865,64.2436,62254.0
2016-04-05 14:20:00,78.76,78.83,78.69,78.72,91072.0,64.2436,64.3007,64.1865,64.2109,91072.0
2016-04-05 14:30:00,78.71,78.78,78.63,78.77,86245.0,64.2028,64.2599,64.1375,64.2517,86245.0
2016-04-05 14:40:00,78.77,78.85,78.68,78.76,53475.0,64.2517,64.317,64.1783,64.2436,53475.0
2016-04-05 14:50:00,78.75,78.89,78.74,78.87,73159.0,64.2354,64.3496,64.2273,64.3333,73159.0
2016-04-05 15:00:00,78.87,78.98,78.78,78.86,137423.0,64.3333,64.423,64.2599,64.3251,137423.0
2016-04-05 15:10:00,78.86,78.97,78.82,78.92,80838.0,64.3251,64.4149,64.2925,64.3741,80838.0
2016-04-05 15:20:00,78.94,78.96,78.82,78.88,94260.0,64.3904,64.4067,64.2925,64.3415,94260.0
2016-04-05 15:30:00,78.87,78.91,78.73,78.81,133143.0,64.3333,64.3659,64.2191,64.2844,133143.0
2016-04-05 15:40:00,78.81,78.83,78.72,78.73,164506.0,64.2844,64.3007,64.2109,64.2191,164506.0
2016-04-05 15:50:00,78.73,78.74,78.52,78.64,206366.0,64.2191,64.2273,64.0478,64.1457,206366.0
2016-04-06 09:30:00,78.35,78.53,78.01,78.01,139873.0,63.9091,64.056,63.6318,63.6318,139873.0
2016-04-06 09:40:00,78.03,78.11,77.77,78.0,91051.0,63.6481,63.7134,63.436,63.6237,91051.0
2016-04-06 09:50:00,78.0,78.03,77.43,77.74,167889.0,63.6237,63.6481,63.1587,63.4116,167889.0
2016-04-06 10:00:00,77.72,77.98,77.63,77.63,101957.0,63.3953,63.6073,63.3218,63.3218,101957.0
2016-04-06 10:10:00,77.61,77.65,77.41,77.41,97496.0,63.3055,63.3382,63.1424,63.1424,97496.0
2016-04-06 10:20:00,77.42,77.63,77.42,77.5,99127.0,63.1506,63.3218,63.1506,63.2158,99127.0
2016-04-06 10:30:00,77.52,77.65,77.4,77.41,163909.0,63.2321,63.3382,63.1342,63.1424,163909.0
2016-04-06 10:40:00,77.42,77.73,77.41,77.47,78753.0,63.1506,63.4034,63.1424,63.1913,78753.0
2016-04-06 10:50:00,77.45,77.58,77.37,77.58,118294.0,63.175,63.2811,63.1098,63.2811,118294.0
2016-04-06 11:00:00,77.59,77.6,77.44,77.56,90124.0,63.2892,63.2974,63.1669,63.2647,90124.0
2016-04-06 11:10:00,77.57,77.72,77.45,77.45,112487.0,63.2729,63.3953,63.175,63.175,112487.0
2016-04-06 11:20:00,77.46,77.53,77.42,77.52,100985.0,63.1832,63.2403,63.1506,63.2321,100985.0
2016-04-06 11:30:00,77.52,77.7,77.5,77.63,59341.0,63.2321,63.3789,63.2158,63.3218,59341.0
2016-04-06 11:40:00,77.64,77.82,77.62,77.79,51054.0,63.33,63.4768,63.3137,63.4524,51054.0
2016-04-06 11:50:00,77.79,77.79,77.7,77.78,132300.0,63.4524,63.4524,63.3789,63.4442,132300.0
2016-04-06 12:00:00,77.79,77.92,77.7,77.74,69406.0,63.4524,63.5584,63.3789,63.4116,69406.0
2016-04-06 12:10:00,77.74,77.91,77.72,77.9,43512.0,63.4116,63.5502,63.3953,63.5421,43512.0
2016-04-06 12:20:00,77.93,77.93,77.8,77.86,111119.0,63.5666,63.5666,63.4605,63.5095,111119.0
2016-04-06 12:30:00,77.87,77.92,77.83,77.9,39250.0,63.5176,63.5584,63.485,63.5421,39250.0
2016-04-06 12:40:00,77.89,78.04,77.87,78.01,48202.0,63.5339,63.6563,63.5176,63.6318,48202.0
2016-04-06 12:50:00,78.01,78.14,77.99,78.11,41631.0,63.6318,63.7378,63.6155,63.7134,41631.0
2016-04-06 13:00:00,78.12,78.3,78.12,78.27,43771.0,63.7215,63.8684,63.7215,63.8439,43771.0
2016-04-06 13:10:00,78.28,78.34,78.25,78.31,49464.0,63.852,63.901,63.8276,63.8765,49464.0
2016-04-06 13:20:00,78.3,78.35,78.15,78.15,43593.0,63.8684,63.9091,63.746,63.746,43593.0
2016-04-06 13:30:00,78.15,78.21,78.11,78.19,37133.0,63.746,63.7949,63.7134,63.7786,37133.0
2016-04-06 13:40:00,78.19,78.21,78.05,78.11,87114.0,63.7786,63.7949,63.6644,63.7134,87114.0
2016-04-06 13:50:00,78.11,78.12,77.9,77.94,91957.0,63.7134,63.7215,63.5421,63.5747,91957.0
2016-04-06 14:00:00,77.94,77.95,77.69,77.79,137109.0,63.5747,63.5829,63.3708,63.4524,137109.0
2016-04-06 14:10:00,77.79,77.92,77.63,77.9,101007.0,63.4524,63.5584,63.3218,63.5421,101007.0
2016-04-06 14:20:00,77.91,78.01,77.7,77.79,78260.0,63.5502,63.6318,63.3789,63.4524,78260.0
2016-04-06 14:30:00,77.79,78.0,77.75,77.9,76272.0,63.4524,63.6237,63.4197,63.5421,76272.0
2016-04-06 14:40:00,77.92,78.0,77.89,77.96,82663.0,63.5584,63.6237,63.5339,63.591,82663.0
2016-04-06 14:50:00,77.96,78.16,77.93,78.1,82178.0,63.591,63.7542,63.5666,63.7052,82178.0
2016-04-06 15:00:00,78.08,78.21,78.0,78.11,119895.0,63.6889,63.7949,63.6237,63.7134,119895.0
2016-04-06 15:10:00,78.12,78.22,78.0,78.19,108360.0,63.7215,63.8031,63.6237,63.7786,108360.0
2016-04-06 15:20:00,78.19,78.25,78.14,78.21,103573.0,63.7786,63.8276,63.7378,63.7949,103573.0
2016-04-06 15:30:00,78.2,78.31,78.12,78.13,89456.0,63.7868,63.8765,63.7215,63.7297,89456.0
2016-04-06 15:40:00,78.13,78.3,78.07,78.3,127532.0,63.7297,63.8684,63.6807,63.8684,127532.0
2016-04-06 15:50:00,78.3,78.42,78.26,78.35,258237.0,63.8684,63.9662,63.8357,63.9091,258237.0
2016-04-07 09:30:00,77.96,78.21,77.42,77.77,366917.0,63.591,63.7949,63.1506,63.436,366917.0
2016-04-07 09:40:00,77.75,77.86,77.62,77.84,117138.0,63.4197,63.5095,63.3137,63.4931,117138.0
2016-04-07 09:50:00,77.83,78.12,77.73,78.05,103450.0,63.485,63.7215,63.4034,63.6644,103450.0
2016-04-07 10:00:00,78.07,78.14,77.91,78.03,152189.0,63.6807,63.7378,63.5502,63.6481,152189.0
2016-04-07 10:10:00,78.02,78.12,77.88,78.01,86529.0,63.64,63.7215,63.5258,63.6318,86529.0
2016-04-07 10:20:00,78.0,78.12,77.77,77.78,48121.0,63.6237,63.7215,63.436,63.4442,48121.0
2016-04-07 10:30:00,77.76,77.91,77.72,77.86,68057.0,63.4279,63.5502,63.3953,63.5095,68057.0
2016-04-07 10:40:00,77.84,78.23,77.72,77.98,86950.0,63.4931,63.8113,63.3953,63.6073,86950.0
2016-04-07 10:50:00,78.01,78.12,77.92,78.08,35059.0,63.6318,63.7215,63.5584,63.6889,35059.0
2016-04-07 11:00:00,78.09,78.57,78.01,78.57,112991.0,63.6971,64.0886,63.6318,64.0886,112991.0
2016-04-07 11:10:00,78.58,78.67,78.49,78.62,65806.0,64.0968,64.1702,64.0233,64.1294,65806.0
2016-04-07 11:20:00,78.6,78.61,78.34,78.39,62947.0,64.1131,64.1212,63.901,63.9418,62947.0
2016-04-07 11:30:00,78.39,78.58,78.33,78.49,45080.0,63.9418,64.0968,63.8928,64.0233,45080.0
2016-04-07 11:40:00,78.49,78.58,78.41,78.49,36695.0,64.0233,64.0968,63.9581,64.0233,36695.0
2016-04-07 11:50:00,78.47,78.63,78.41,78.45,73319.0,64.007,64.1375,63.9581,63.9907,73319.0
2016-04-07 12:00:00,78.46,78.56,78.45,78.54,70302.0,63.9989,64.0804,63.9907,64.0641,70302.0
2016-04-07 12:10:00,78.55,78.57,78.32,78.37,56650.0,64.0723,64.0886,63.8847,63.9255,56650.0
2016-04-07 12:20:00,78.36,78.43,78.29,78.39,42443.0,63.9173,63.9744,63.8602,63.9418,42443.0
2016-04-07 12:30:00,78.39,78.43,78.3,78.41,70802.0,63.9418,63.9744,63.8684,63.9581,70802.0
2016-04-07 12:40:00,78.42,78.52,78.34,78.52,68876.0,63.9662,64.0478,63.901,64.0478,68876.0
2016-04-07 12:50:00,78.49,78.5,78.26,78.32,46017.0,64.0233,64.0315,63.8357,63.8847,46017.0
2016-04-07 13:00:00,78.31,78.32,78.19,78.22,33651.0,63.8765,63.8847,63.7786,63.8031,33651.0
2016-04-07 13:10:00,78.22,78.3,78.17,78.18,40373.0,63.8031,63.8684,63.7623,63.7705,40373.0
2016-04-07 13:20:00,78.18,78.25,78.12,78.24,45114.0,63.7705,63.8276,63.7215,63.8194,45114.0
2016-04-07 13:30:00,78.24,78.26,78.12,78.15,43452.0,63.8194,63.8357,63.7215,63.746,43452.0
2016-04-07 13:40:00,78.14,78.29,78.11,78.22,101337.0,63.7378,63.8602,63.7134,63.8031,101337.0
2016-04-07 13:50:00,78.21,78.21,78.02,78.07,74923.0,63.7949,63.7949,63.64,63.6807,74923.0
2016-04-07 14:00:00,78.05,78.07,77.92,77.95,73229.0,63.6644,63.6807,63.5584,63.5829,73229.0
2016-04-07 14:10:00,77.93,77.97,77.86,77.87,78469.0,63.5666,63.5992,63.5095,63.5176,78469.0
2016-04-07 14:20:00,77.87,78.06,77.87,78.06,93605.0,63.5176,63.6726,63.5176,63.6726,93605.0
2016-04-07 14:30:00,78.06,78.06,77.92,77.98,65966.0,63.6726,63.6726,63.5584,63.6073,65966.0
2016-04-07 14:40:00,77.98,78.0,77.9,77.93,95987.0,63.6073,63.6237,63.5421,63.5666,95987.0
2016-04-07 14:50:00,77.93,77.98,77.86,77.92,97975.0,63.5666,63.6073,63.5095,63.5584,97975.0
2016-04-07 15:00:00,77.93,78.0,77.84,77.98,86079.0,63.5666,63.6237,63.4931,63.6073,86079.0
2016-04-07 15:10:00,77.97,78.08,77.96,78.01,86511.0,63.5992,63.6889,63.591,63.6318,86511.0
2016-04-07 15:20:00,78.01,78.09,77.96,78.02,75796.0,63.6318,63.6971,63.591,63.64,75796.0
2016-04-07 15:30:00,78.03,78.15,77.95,78.06,126772.0,63.6481,63.746,63.5829,63.6726,126772.0
2016-04-07 15:40:00,78.07,78.12,78.04,78.09,86879.0,63.6807,63.7215,63.6563,63.6971,86879.0
2016-04-07 15:50:00,78.09,78.16,77.91,78.03,389123.0,63.6971,63.7542,63.5502,63.6481,389123.0
2016-04-08 09:30:00,78.66,79.38,78.32,79.13,143452.0,64.162,64.7493,63.8847,64.5454,143452.0
2016-04-08 09:40:00,79.06,79.54,79.04,79.46,202384.0,64.4883,64.8798,64.472,64.8146,202384.0
2016-04-08 09:50:00,79.46,80.06,79.4,79.95,117630.0,64.8146,65.304,64.7656,65.2142,117630.0
2016-04-08 10:00:00,79.95,80.24,79.92,80.01,101144.0,65.2142,65.4508,65.1898,65.2632,101144.0
2016-04-08 10:10:00,80.02,80.36,79.88,80.15,77502.0,65.2713,65.5487,65.1571,65.3774,77502.0
2016-04-08 10:20:00,80.17,80.31,80.11,80.23,156964.0,65.3937,65.5079,65.3448,65.4426,156964.0
2016-04-08 10:30:00,80.24,80.34,80.09,80.26,140648.0,65.4508,65.5324,65.3284,65.4671,140648.0
2016-04-08 10:40:00,80.24,80.58,80.22,80.38,101839.0,65.4508,65.7281,65.4345,65.565,101839.0
2016-04-08 10:50:00,80.38,80.38,80.04,80.09,76963.0,65.565,65.565,65.2877,65.3284,76963.0
2016-04-08 11:00:00,80.1,80.29,80.0,80.29,58872.0,65.3366,65.4916,65.255,65.4916,58872.0
2016-04-08 11:10:00,80.28,80.46,80.28,80.43,112692.0,65.4834,65.6302,65.4834,65.6058,112692.0
2016-04-08 11:20:00,80.43,80.49,80.17,80.42,105046.0,65.6058,65.6547,65.3937,65.5976,105046.0
2016-04-08 11:30:00,80.4,80.41,80.16,80.19,97409.0,65.5813,65.5895,65.3855,65.41,97409.0
2016-04-08 11:40:00,80.19,80.23,80.0,80.03,89254.0,65.41,65.4426,65.255,65.2795,89254.0
2016-04-08 11:50:00,80.02,80.08,79.84,80.06,68451.0,65.2713,65.3203,65.1245,65.304,68451.0
2016-04-08 12:00:00,80.03,80.21,79.99,79.99,148843.0,65.2795,65.4263,65.2469,65.2469,148843.0
2016-04-08 12:10:00,80.0,80.06,79.82,79.83,114130.0,65.255,65.304,65.1082,65.1164,114130.0
2016-04-08 12:20:00,79.82,79.86,79.74,79.77,47366.0,65.1082,65.1408,65.0429,65.0674,47366.0
2016-04-08 12:30:00,79.76,79.89,79.7,79.87,74873.0,65.0593,65.1653,65.0103,65.149,74873.0
2016-04-08 12:40:00,79.85,79.92,79.77,79.77,55025.0,65.1327,65.1898,65.0674,65.0674,55025.0
2016-04-08 12:50:00,79.79,79.9,79.77,79.86,55552.0,65.0837,65.1735,65.0674,65.1408,55552.0
2016-04-08 13:00:00,79.87,79.88,79.72,79.72,42209.0,65.149,65.1571,65.0266,65.0266,42209.0
2016-04-08 13:10:00,79.74,79.74,79.54,79.56,33421.0,65.0429,65.0429,64.8798,64.8961,33421.0
2016-04-08 13:20:00,79.55,79.61,79.48,79.54,60658.0,64.888,64.9369,64.8309,64.8798,60658.0
2016-04-08 13:30:00,79.53,79.67,79.5,79.64,48198.0,64.8717,64.9859,64.8472,64.9614,48198.0
2016-04-08 13:40:00,79.63,79.63,79.45,79.45,25384.0,64.9532,64.9532,64.8064,64.8064,25384.0
2016-04-08 13:50:00,79.44,79.45,79.34,79.39,93889.0,64.7982,64.8064,64.7167,64.7575,93889.0
2016-04-08 14:00:00,79.39,79.63,79.36,79.61,61557.0,64.7575,64.9532,64.733,64.9369,61557.0
2016-04-08 14:10:00,79.62,79.67,79.54,79.63,44340.0,64.9451,64.9859,64.8798,64.9532,44340.0
2016-04-08 14:20:00,79.64,79.66,79.46,79.5,56625.0,64.9614,64.9777,64.8146,64.8472,56625.0
2016-04-08 14:30:00,79.5,79.5,79.34,79.38,50124.0,64.8472,64.8472,64.7167,64.7493,50124.0
2016-04-08 14:40:00,79.36,79.41,79.16,79.17,62217.0,64.733,64.7738,64.5698,64.578,62217.0
2016-04-08 14:50:00,79.16,79.17,78.94,79.05,90143.0,64.5698,64.578,64.3904,64.4801,90143.0
2016-04-08 15:00:00,79.04,79.06,78.81,78.83,72409.0,64.472,64.4883,64.2844,64.3007,72409.0
2016-04-08 15:10:00,78.84,78.99,78.81,78.93,76762.0,64.3088,64.4312,64.2844,64.3822,76762.0
2016-04-08 15:20:00,78.94,79.02,78.91,78.95,73643.0,64.3904,64.4557,64.3659,64.3986,73643.0
2016-04-08 15:30:00,78.95,79.0,78.85,78.98,98774.0,64.3986,64.4393,64.317,64.423,98774.0
2016-04-08 15:40:00,78.99,79.02,78.91,79.0,101569.0,64.4312,64.4557,64.3659,64.4393,101569.0
2016-04-08 15:50:00,79.01,79.23,78.98,79.2,332420.0,64.4475,64.6269,64.423,64.6025,332420.0
2016-04-11 09:30:00,79.14,80.0,79.0,79.96,94873.0,64.5535,65.255,64.4393,65.2224,94873.0
2016-04-11 09:40:00,79.99,80.2,79.91,80.14,71915.0,65.2469,65.4182,65.1816,65.3692,71915.0
2016-04-11 09:50:00,80.18,80.51,80.04,80.09,75220.0,65.4019,65.671,65.2877,65.3284,75220.0
2016-04-11 10:00:00,80.11,80.13,79.89,80.01,155125.0,65.3448,65.3611,65.1653,65.2632,155125.0
2016-04-11 10:10:00,80.0,80.18,79.9,80.0,142534.0,65.255,65.4019,65.1735,65.255,142534.0
2016-04-11 10:20:00,80.0,80.04,79.86,79.98,75873.0,65.255,65.2877,65.1408,65.2387,75873.0
2016-04-11 10:30:00,79.99,80.04,79.61,79.69,93034.0,65.2469,65.2877,64.9369,65.0022,93034.0
2016-04-11 10:40:00,79.7,79.73,79.53,79.73,80900.0,65.0103,65.0348,64.8717,65.0348,80900.0
2016-04-11 10:50:00,79.74,79.82,79.59,79.6,78334.0,65.0429,65.1082,64.9206,64.9288,78334.0
2016-04-11 11:00:00,79.6,79.73,79.47,79.72,62412.0,64.9288,65.0348,64.8227,65.0266,62412.0
2016-04-11 11:10:00,79.73,79.75,79.51,79.54,78333.0,65.0348,65.0511,64.8553,64.8798,78333.0
2016-04-11 11:20:00,79.54,79.56,79.04,79.04,53421.0,64.8798,64.8961,64.472,64.472,53421.0
2016-04-11 11:30:00,79.05,79.06,78.8,78.89,110708.0,64.4801,64.4883,64.2762,64.3496,110708.0
2016-04-11 11:40:00,78.88,78.99,78.74,78.97,73031.0,64.3415,64.4312,64.2273,64.4149,73031.0
2016-04-11 11:50:00,78.99,79.26,78.92,79.26,54377.0,64.4312,64.6514,64.3741,64.6514,54377.0
2016-04-11 12:00:00,79.26,79.36,79.1,79.27,54540.0,64.6514,64.733,64.5209,64.6596,54540.0
2016-04-11 12:10:00,79.27,79.56,79.18,79.53,37574.0,64.6596,64.8961,64.5862,64.8717,37574.0
2016-04-11 12:20:00,79.53,79.55,79.36,79.37,49018.0,64.8717,64.888,64.733,64.7411,49018.0
2016-04-11 12:30:00,79.38,79.46,79.34,79.35,77502.0,64.7493,64.8146,64.7167,64.7248,77502.0
2016-04-11 12:40:00,79.36,79.54,79.3,79.49,54722.0,64.733,64.8798,64.684,64.839,54722.0
2016-04-11 12:50:00,79.49,79.6,79.35,79.55,156512.0,64.839,64.9288,64.7248,64.888,156512.0
2016-04-11 13:00:00,79.54,79.56,79.45,79.5,41675.0,64.8798,64.8961,64.8064,64.8472,41675.0
2016-04-11 13:10:00,79.53,79.75,79.49,79.55,106129.0,64.8717,65.0511,64.839,64.888,106129.0
2016-04-11 13:20:00,79.56,79.71,79.5,79.5,37922.0,64.8961,65.0185,64.8472,64.8472,37922.0
2016-04-11 13:30:00,79.52,79.64,79.41,79.42,35338.0,64.8635,64.9614,64.7738,64.7819,35338.0
2016-04-11 13:40:00,79.39,79.44,79.33,79.35,48789.0,64.7575,64.7982,64.7085,64.7248,48789.0
2016-04-11 13:50:00,79.37,79.41,79.24,79.32,38353.0,64.7411,64.7738,64.6351,64.7004,38353.0
2016-04-11 14:00:00,79.33,79.35,79.17,79.18,72910.0,64.7085,64.7248,64.578,64.5862,72910.0
2016-04-11 14:10:00,79.17,79.35,79.16,79.32,44127.0,64.578,64.7248,64.5698,64.7004,44127.0
2016-04-11 14:20:00,79.31,79.39,79.2,79.26,89726.0,64.6922,64.7575,64.6025,64.6514,89726.0
2016-04-11 14:30:00,79.26,79.39,79.13,79.38,90488.0,64.6514,64.7575,64.5454,64.7493,90488.0
2016-04-11 14:40:00,79.37,79.37,79.22,79.24,46887.0,64.7411,64.7411,64.6188,64.6351,46887.0
2016-04-11 14:50:00,79.25,79.43,79.25,79.36,48064.0,64.6433,64.7901,64.6433,64.733,48064.0
2016-04-11 15:00:00,79.35,79.37,78.91,78.91,114394.0,64.7248,64.7411,64.3659,64.3659,114394.0
2016-04-11 15:10:00,78.91,78.91,78.69,78.78,135675.0,64.3659,64.3659,64.1865,64.2599,135675.0
2016-04-11 15:20:00,78.79,78.92,78.78,78.78,151038.0,64.268,64.3741,64.2599,64.2599,151038.0
2016-04-11 15:30:00,78.78,78.82,78.63,78.69,99278.0,64.2599,64.2925,64.1375,64.1865,99278.0
2016-04-11 15:40:00,78.71,78.78,78.63,78.73,123214.0,64.2028,64.2599,64.1375,64.2191,123214.0
2016-04-11 15:50:00,78.73,78.81,78.58,78.69,316894.0,64.2191,64.2844,64.0968,64.1865,316894.0
2016-04-12 09:30:00,78.33,79.09,78.19,78.75,100791.0,63.8928,64.5128,63.7786,64.2354,100791.0
2016-04-12 09:40:00,78.69,79.07,78.67,79.07,64239.0,64.1865,64.4964,64.1702,64.4964,64239.0
2016-04-12 09:50:00,79.07,79.36,78.92,79.31,128560.0,64.4964,64.733,64.3741,64.6922,128560.0
2016-04-12 10:00:00,79.25,79.25,78.77,78.79,88788.0,64.6433,64.6433,64.2517,64.268,88788.0
2016-04-12 10:10:00,78.75,79.02,78.67,78.68,61137.0,64.2354,64.4557,64.1702,64.1783,61137.0
2016-04-12 10:20:00,78.69,78.9,78.52,78.83,62754.0,64.1865,64.3578,64.0478,64.3007,62754.0
2016-04-12 10:30:00,78.84,79.39,78.74,79.24,126155.0,64.3088,64.7575,64.2273,64.6351,126155.0
2016-04-12 10:40:00,79.24,79.43,79.0,79.01,79187.0,64.6351,64.7901,64.4393,64.4475,79187.0
2016-04-12 10:50:00,79.0,79.26,78.95,79.19,85289.0,64.4393,64.6514,64.3986,64.5943,85289.0
2016-04-12 11:00:00,79.19,79.21,78.94,79.14,61907.0,64.5943,64.6106,64.3904,64.5535,61907.0
2016-04-12 11:10:00,79.13,79.32,79.03,79.28,63516.0,64.5454,64.7004,64.4638,64.6677,63516.0
2016-04-12 11:20:00,79.3,79.41,79.21,79.31,51958.0,64.684,64.7738,64.6106,64.6922,51958.0
2016-04-12 11:30:00,79.31,79.53,79.28,79.5,128444.0,64.6922,64.8717,64.6677,64.8472,128444.0
2016-04-12 11:40:00,79.49,79.74,79.43,79.69,127016.0,64.839,65.0429,64.7901,65.0022,127016.0
2016-04-12 11:50:00,79.68,79.81,79.41,79.43,127965.0,64.994,65.1,64.7738,64.7901,127965.0
2016-04-12 12:00:00,79.45,79.54,79.35,79.41,92318.0,64.8064,64.8798,64.7248,64.7738,92318.0
2016-04-12 12:10:00,79.4,79.5,79.33,79.43,94048.0,64.7656,64.8472,64.7085,64.7901,94048.0
2016-04-12 12:20:00,79.43,79.65,79.41,79.58,102661.0,64.7901,64.9695,64.7738,64.9124,102661.0
2016-04-12 12:30:00,79.58,79.64,79.39,79.52,74310.0,64.9124,64.9614,64.7575,64.8635,74310.0
2016-04-12 12:40:00,79.51,79.66,79.51,79.57,73504.0,64.8553,64.9777,64.8553,64.9043,73504.0
2016-04-12 12:50:00,79.56,79.7,79.55,79.67,54051.0,64.8961,65.0103,64.888,64.9859,54051.0
2016-04-12 13:00:00,79.68,79.77,79.58,79.7,55971.0,64.994,65.0674,64.9124,65.0103,55971.0
2016-04-12 13:10:00,79.71,79.77,79.62,79.76,48984.0,65.0185,65.0674,64.9451,65.0593,48984.0
2016-04-12 13:20:00,79.76,79.79,79.71,79.75,27947.0,65.0593,65.0837,65.0185,65.0511,27947.0
2016-04-12 13:30:00,79.75,79.85,79.58,79.59,36330.0,65.0511,65.1327,64.9124,64.9206,36330.0
2016-04-12 13:40:00,79.58,79.82,79.58,79.8,52627.0,64.9124,65.1082,64.9124,65.0919,52627.0
2016-04-12 13:50:00,79.8,79.86,79.67,79.86,97385.0,65.0919,65.1408,64.9859,65.1408,97385.0
2016-04-12 14:00:00,79.83,79.83,79.66,79.75,81322.0,65.1164,65.1164,64.9777,65.0511,81322.0
2016-04-12 14:10:00,79.76,79.93,79.75,79.88,65218.0,65.0593,65.1979,65.0511,65.1571,65218.0
2016-04-12 14:20:00,79.88,79.88,79.74,79.74,68927.0,65.1571,65.1571,65.0429,65.0429,68927.0
2016-04-12 14:30:00,79.75,79.85,79.74,79.82,81179.0,65.0511,65.1327,65.0429,65.1082,81179.0
2016-04-12 14:40:00,79.82,79.86,79.76,79.77,91589.0,65.1082,65.1408,65.0593,65.0674,91589.0
2016-04-12 14:50:00,79.77,80.01,79.77,79.99,94500.0,65.0674,65.2632,65.0674,65.2469,94500.0
2016-04-12 15:00:00,80.0,80.26,79.95,80.24,199427.0,65.255,65.4671,65.2142,65.4508,199427.0
2016-04-12 15:10:00,80.24,80.25,80.19,80.2,126594.0,65.4508,65.4589,65.41,65.4182,126594.0
2016-04-12 15:20:00,80.19,80.2,79.99,79.99,242811.0,65.41,65.4182,65.2469,65.2469,242811.0
2016-04-12 15:30:00,80.0,80.01,79.81,79.81,157643.0,65.255,65.2632,65.1,65.1,157643.0
2016-04-12 15:40:00,79.81,79.83,79.65,79.67,181339.0,65.1,65.1164,64.9695,64.9859,181339.0
2016-04-12 15:50:00,79.66,79.67,79.55,79.66,345932.0,64.9777,64.9859,64.888,64.9777,345932.0
2016-04-13 09:30:00,80.49,81.45,80.17,80.7,233975.0,65.6547,66.4378,65.3937,65.826,233975.0
2016-04-13 09:40:00,80.75,81.2,80.51,81.06,199817.0,65.8668,66.2339,65.671,66.1197,199817.0
2016-04-13 09:50:00,81.04,81.3,80.95,81.22,150429.0,66.1033,66.3154,66.0299,66.2502,150429.0
2016-04-13 10:00:00,81.23,81.56,81.16,81.42,154786.0,66.2583,66.5275,66.2012,66.4133,154786.0
2016-04-13 10:10:00,81.42,81.64,81.33,81.55,61461.0,66.4133,66.5928,66.3399,66.5193,61461.0
2016-04-13 10:20:00,81.53,81.84,81.49,81.81,116618.0,66.503,66.7559,66.4704,66.7314,116618.0
2016-04-13 10:30:00,81.83,81.83,81.33,81.35,82641.0,66.7477,66.7477,66.3399,66.3562,82641.0
2016-04-13 10:40:00,81.34,81.59,81.19,81.59,97862.0,66.348,66.552,66.2257,66.552,97862.0
2016-04-13 10:50:00,81.6,81.85,81.55,81.58,106714.0,66.5601,66.764,66.5193,66.5438,106714.0
2016-04-13 11:00:00,81.58,81.95,81.55,81.92,64963.0,66.5438,66.8456,66.5193,66.8211,64963.0
2016-04-13 11:10:00,81.88,81.91,81.69,81.74,68700.0,66.7885,66.813,66.6335,66.6743,68700.0
2016-04-13 11:20:00,81.76,81.97,81.73,81.93,71555.0,66.6906,66.8619,66.6662,66.8293,71555.0
2016-04-13 11:30:00,81.94,82.03,81.9,82.03,64041.0,66.8375,66.9109,66.8048,66.9109,64041.0
2016-04-13 11:40:00,82.01,82.11,81.98,82.03,50717.0,66.8946,66.9761,66.8701,66.9109,50717.0
2016-04-13 11:50:00,82.05,82.15,82.01,82.1,49347.0,66.9272,67.0088,66.8946,66.968,49347.0
2016-04-13 12:00:00,82.1,82.1,81.93,82.06,42662.0,66.968,66.968,66.8293,66.9353,42662.0
2016-04-13 12:10:00,82.05,82.14,81.76,81.78,45518.0,66.9272,67.0006,66.6906,66.707,45518.0
2016-04-13 12:20:00,81.76,81.79,81.55,81.77,52370.0,66.6906,66.7151,66.5193,66.6988,52370.0
2016-04-13 12:30:00,81.76,81.87,81.58,81.77,79184.0,66.6906,66.7804,66.5438,66.6988,79184.0
2016-04-13 12:40:00,81.76,81.8,81.69,81.73,46135.0,66.6906,66.7233,66.6335,66.6662,46135.0
2016-04-13 12:50:00,81.72,81.78,81.55,81.58,46297.0,66.658,66.707,66.5193,66.5438,46297.0
2016-04-13 13:00:00,81.58,81.61,81.53,81.59,38570.0,66.5438,66.5683,66.503,66.552,38570.0
2016-04-13 13:10:00,81.59,81.72,81.57,81.67,57884.0,66.552,66.658,66.5357,66.6172,57884.0
2016-04-13 13:20:00,81.67,81.79,81.6,81.76,46604.0,66.6172,66.7151,66.5601,66.6906,46604.0
2016-04-13 13:30:00,81.76,81.78,81.59,81.72,49394.0,66.6906,66.707,66.552,66.658,49394.0
2016-04-13 13:40:00,81.72,81.73,81.63,81.65,44205.0,66.658,66.6662,66.5846,66.6009,44205.0
2016-04-13 13:50:00,81.67,81.8,81.62,81.78,43717.0,66.6172,66.7233,66.5764,66.707,43717.0
2016-04-13 14:00:00,81.79,81.8,81.67,81.77,58719.0,66.7151,66.7233,66.6172,66.6988,58719.0
2016-04-13 14:10:00,81.77,81.85,81.57,81.58,75899.0,66.6988,66.764,66.5357,66.5438,75899.0
2016-04-13 14:20:00,81.57,81.63,81.55,81.58,59818.0,66.5357,66.5846,66.5193,66.5438,59818.0
2016-04-13 14:30:00,81.59,81.71,81.55,81.71,70915.0,66.552,66.6499,66.5193,66.6499,70915.0
2016-04-13 14:40:00,81.7,81.73,81.62,81.69,64386.0,66.6417,66.6662,66.5764,66.6335,64386.0
2016-04-13 14:50:00,81.68,81.69,81.55,81.62,142116.0,66.6254,66.6335,66.5193,66.5764,142116.0
2016-04-13 15:00:00,81.61,81.69,81.61,81.68,121941.0,66.5683,66.6335,66.5683,66.6254,121941.0
2016-04-13 15:10:00,81.68,81.77,81.67,81.71,123308.0,66.6254,66.6988,66.6172,66.6499,123308.0
2016-04-13 15:20:00,81.71,81.91,81.71,81.9,163562.0,66.6499,66.813,66.6499,66.8048,163562.0
2016-04-13 15:30:00,81.9,81.99,81.89,81.95,178295.0,66.8048,66.8782,66.7967,66.8456,178295.0
2016-04-13 15:40:00,81.96,82.02,81.84,81.85,184974.0,66.8538,66.9027,66.7559,66.764,184974.0
2016-04-13 15:50:00,81.85,81.86,81.71,81.73,431523.0,66.764,66.7722,66.6499,66.6662,431523.0
2016-04-14 09:30:00,82.18,82.46,81.76,82.0,145874.0,67.0332,67.2616,66.6906,66.8864,145874.0
2016-04-14 09:40:00,81.96,82.12,81.79,81.79,138282.0,66.8538,66.9843,66.7151,66.7151,138282.0
2016-04-14 09:50:00,81.82,81.82,81.29,81.55,231048.0,66.7396,66.7396,66.3073,66.5193,231048.0
2016-04-14 10:00:00,81.57,81.69,81.41,81.69,163627.0,66.5357,66.6335,66.4051,66.6335,163627.0
2016-04-14 10:10:00,81.68,81.69,81.3,81.37,75987.0,66.6254,66.6335,66.3154,66.3725,75987.0
2016-04-14 10:20:00,81.38,81.78,81.33,81.71,62781.0,66.3807,66.707,66.3399,66.6499,62781.0
2016-04-14 10:30:00,81.72,81.93,81.6,81.87,78201.0,66.658,66.8293,66.5601,66.7804,78201.0
2016-04-14 10:40:00,81.85,81.85,81.56,81.6,66543.0,66.764,66.764,66.5275,66.5601,66543.0
2016-04-14 10:50:00,81.61,81.91,81.59,81.91,81831.0,66.5683,66.813,66.552,66.813,81831.0
2016-04-14 11:00:00,81.89,81.94,81.83,81.92,73161.0,66.7967,66.8375,66.7477,66.8211,73161.0
2016-04-14 11:10:00,81.93,82.08,81.76,81.87,70957.0,66.8293,66.9517,66.6906,66.7804,70957.0
2016-04-14 11:20:00,81.86,82.19,81.76,82.16,210453.0,66.7722,67.0414,66.6906,67.0169,210453.0
2016-04-14 11:30:00,82.17,82.57,82.17,82.48,194697.0,67.0251,67.3513,67.0251,67.2779,194697.0
2016-04-14 11:40:00,82.48,82.62,82.26,82.61,92145.0,67.2779,67.3921,67.0985,67.384,92145.0
2016-04-14 11:50:00,82.62,82.83,82.52,82.82,101656.0,67.3921,67.5634,67.3106,67.5553,101656.0
2016-04-14 12:00:00,82.82,82.91,82.71,82.9,135260.0,67.5553,67.6287,67.4655,67.6205,135260.0
2016-04-14 12:10:00,82.9,83.03,82.88,82.97,143837.0,67.6205,67.7266,67.6042,67.6776,143837.0
2016-04-14 12:20:00,82.97,83.01,82.87,82.94,71272.0,67.6776,67.7102,67.5961,67.6531,71272.0
2016-04-14 12:30:00,82.95,82.95,82.5,82.55,120051.0,67.6613,67.6613,67.2942,67.335,120051.0
2016-04-14 12:40:00,82.55,82.79,82.54,82.64,76650.0,67.335,67.5308,67.3269,67.4084,76650.0
2016-04-14 12:50:00,82.63,82.8,82.6,82.68,90466.0,67.4003,67.539,67.3758,67.4411,90466.0
2016-04-14 13:00:00,82.68,82.68,82.45,82.54,152730.0,67.4411,67.4411,67.2535,67.3269,152730.0
2016-04-14 13:10:00,82.54,82.67,82.42,82.47,84532.0,67.3269,67.4329,67.229,67.2698,84532.0
2016-04-14 13:20:00,82.47,82.56,82.39,82.52,61805.0,67.2698,67.3432,67.2045,67.3106,61805.0
2016-04-14 13:30:00,82.52,82.55,82.35,82.54,101401.0,67.3106,67.335,67.1719,67.3269,101401.0
2016-04-14 13:40:00,82.54,82.72,82.54,82.63,74893.0,67.3269,67.4737,67.3269,67.4003,74893.0
2016-04-14 13:50:00,82.62,82.63,82.46,82.46,61613.0,67.3921,67.4003,67.2616,67.2616,61613.0
2016-04-14 14:00:00,82.46,82.6,82.34,82.58,96056.0,67.2616,67.3758,67.1637,67.3595,96056.0
2016-04-14 14:10:00,82.59,82.61,82.46,82.57,76644.0,67.3677,67.384,67.2616,67.3513,76644.0
2016-04-14 14:20:00,82.56,82.67,82.51,82.65,98612.0,67.3432,67.4329,67.3024,67.4166,98612.0
2016-04-14 14:30:00,82.64,82.65,82.47,82.54,68108.0,67.4084,67.4166,67.2698,67.3269,68108.0
2016-04-14 14:40:00,82.54,82.55,82.36,82.44,119401.0,67.3269,67.335,67.1801,67.2453,119401.0
2016-04-14 14:50:00,82.44,82.46,82.36,82.42,74671.0,67.2453,67.2616,67.1801,67.229,74671.0
2016-04-14 15:00:00,82.42,82.59,82.39,82.39,78312.0,67.229,67.3677,67.2045,67.2045,78312.0
2016-04-14 15:10:00,82.38,82.44,82.26,82.44,86246.0,67.1964,67.2453,67.0985,67.2453,86246.0
2016-04-14 15:20:00,82.44,82.46,82.26,82.27,85618.0,67.2453,67.2616,67.0985,67.1066,85618.0
2016-04-14 15:30:00,82.26,82.34,82.26,82.33,145706.0,67.0985,67.1637,67.0985,67.1556,145706.0
2016-04-14 15:40:00,82.33,82.48,82.28,82.42,157267.0,67.1556,67.2779,67.1148,67.229,157267.0
2016-04-14 15:50:00,82.42,82.42,82.22,82.3,347463.0,67.229,67.229,67.0659,67.1311,347463.0
2016-04-15 09:30:00,82.32,82.42,82.0,82.27,340384.0,67.1474,67.229,66.8864,67.1066,340384.0
2016-04-15 09:40:00,82.31,82.36,82.19,82.3,45160.0,67.1393,67.1801,67.0414,67.1311,45160.0
2016-04-15 09:50:00,82.33,82.34,82.04,82.06,28615.0,67.1556,67.1637,66.919,66.9353,28615.0
2016-04-15 10:00:00,82.05,82.07,81.7,81.75,46838.0,66.9272,66.9435,66.6417,66.6825,46838.0
2016-04-15 10:10:00,81.76,81.91,81.63,81.91,53963.0,66.6906,66.813,66.5846,66.813,53963.0
2016-04-15 10:20:00,81.88,82.07,81.85,81.99,48356.0,66.7885,66.9435,66.764,66.8782,48356.0
2016-04-15 10:30:00,82.0,82.03,81.88,81.95,63642.0,66.8864,66.9109,66.7885,66.8456,63642.0
2016-04-15 10:40:00,81.97,82.0,81.84,81.91,39783.0,66.8619,66.8864,66.7559,66.813,39783.0
2016-04-15 10:50:00,81.9,82.03,81.79,81.82,83717.0,66.8048,66.9109,66.7151,66.7396,83717.0
2016-04-15 11:00:00,81.82,82.0,81.78,81.89,46658.0,66.7396,66.8864,66.707,66.7967,46658.0
2016-04-15 11:10:00,81.88,81.96,81.82,81.9,23917.0,66.7885,66.8538,66.7396,66.8048,23917.0
2016-04-15 11:20:00,81.9,81.95,81.79,81.83,81144.0,66.8048,66.8456,66.7151,66.7477,81144.0
2016-04-15 11:30:00,81.85,81.88,81.69,81.81,41601.0,66.764,66.7885,66.6335,66.7314,41601.0
2016-04-15 11:40:00,81.83,81.91,81.71,81.72,35178.0,66.7477,66.813,66.6499,66.658,35178.0
2016-04-15 11:50:00,81.71,81.76,81.63,81.71,37930.0,66.6499,66.6906,66.5846,66.6499,37930.0
2016-04-15 12:00:00,81.73,81.74,81.58,81.69,52509.0,66.6662,66.6743,66.5438,66.6335,52509.0
2016-04-15 12:10:00,81.69,81.73,81.61,81.67,34421.0,66.6335,66.6662,66.5683,66.6172,34421.0
2016-04-15 12:20:00,81.67,81.77,81.67,81.69,21245.0,66.6172,66.6988,66.6172,66.6335,21245.0
2016-04-15 12:30:00,81.69,81.73,81.62,81.63,29470.0,66.6335,66.6662,66.5764,66.5846,29470.0
2016-04-15 12:40:00,81.65,81.72,81.56,81.58,30638.0,66.6009,66.658,66.5275,66.5438,30638.0
2016-04-15 12:50:00,81.59,81.62,81.51,81.61,24082.0,66.552,66.5764,66.4867,66.5683,24082.0
2016-04-15 13:00:00,81.62,81.72,81.6,81.6,23272.0,66.5764,66.658,66.5601,66.5601,23272.0
2016-04-15 13:10:00,81.59,81.65,81.51,81.52,18456.0,66.552,66.6009,66.4867,66.4949,18456.0
2016-04-15 13:20:00,81.55,81.58,81.43,81.44,29709.0,66.5193,66.5438,66.4215,66.4296,29709.0
2016-04-15 13:30:00,81.44,81.5,81.38,81.42,37414.0,66.4296,66.4786,66.3807,66.4133,37414.0
2016-04-15 13:40:00,81.43,81.45,81.35,81.38,58834.0,66.4215,66.4378,66.3562,66.3807,58834.0
2016-04-15 13:50:00,81.37,81.4,81.3,81.31,46883.0,66.3725,66.397,66.3154,66.3236,46883.0
2016-04-15 14:00:00,81.31,81.41,81.27,81.3,94519.0,66.3236,66.4051,66.291,66.3154,94519.0
2016-04-15 14:10:00,81.29,81.4,81.29,81.31,60233.0,66.3073,66.397,66.3073,66.3236,60233.0
2016-04-15 14:20:00,81.32,81.33,81.25,81.29,47557.0,66.3317,66.3399,66.2746,66.3073,47557.0
2016-04-15 14:30:00,81.28,81.31,81.22,81.28,63078.0,66.2991,66.3236,66.2502,66.2991,63078.0
2016-04-15 14:40:00,81.28,81.4,81.22,81.37,196676.0,66.2991,66.397,66.2502,66.3725,196676.0
2016-04-15 14:50:00,81.37,81.49,81.35,81.49,67097.0,66.3725,66.4704,66.3562,66.4704,67097.0
2016-04-15 15:00:00,81.5,81.6,81.45,81.56,99577.0,66.4786,66.5601,66.4378,66.5275,99577.0
2016-04-15 15:10:00,81.57,81.6,81.42,81.42,136154.0,66.5357,66.5601,66.4133,66.4133,136154.0
2016-04-15 15:20:00,81.43,81.46,81.29,81.29,127296.0,66.4215,66.4459,66.3073,66.3073,127296.0
2016-04-15 15:30:00,81.3,81.33,81.12,81.13,194718.0,66.3154,66.3399,66.1686,66.1768,194718.0
2016-04-15 15:40:00,81.13,81.19,81.03,81.05,199795.0,66.1768,66.2257,66.0952,66.1115,199795.0
2016-04-15 15:50:00,81.05,81.25,81.02,81.21,307454.0,66.1115,66.2746,66.087,66.242,307454.0
2016-04-18 09:30:00,79.98,80.04,78.62,79.97,589577.0,65.2387,65.2877,64.1294,65.2306,589577.0
2016-04-18 09:40:00,80.0,80.59,79.78,80.59,345563.0,65.255,65.7363,65.0756,65.7363,345563.0
2016-04-18 09:50:00,80.54,80.98,80.39,80.89,171217.0,65.6955,66.0544,65.5731,65.981,171217.0
2016-04-18 10:00:00,80.88,81.36,80.88,81.24,199320.0,65.9728,66.3644,65.9728,66.2665,199320.0
2016-04-18 10:10:00,81.24,81.51,81.18,81.37,107679.0,66.2665,66.4867,66.2175,66.3725,107679.0
2016-04-18 10:20:00,81.35,81.53,81.25,81.46,84521.0,66.3562,66.503,66.2746,66.4459,84521.0
2016-04-18 10:30:00,81.45,81.76,81.35,81.47,164449.0,66.4378,66.6906,66.3562,66.4541,164449.0
2016-04-18 10:40:00,81.47,81.61,81.39,81.56,100003.0,66.4541,66.5683,66.3888,66.5275,100003.0
2016-04-18 10:50:00,81.56,81.69,81.48,81.48,103058.0,66.5275,66.6335,66.4622,66.4622,103058.0
2016-04-18 11:00:00,81.48,81.5,81.37,81.46,75338.0,66.4622,66.4786,66.3725,66.4459,75338.0
2016-04-18 11:10:00,81.46,81.63,81.32,81.6,74928.0,66.4459,66.5846,66.3317,66.5601,74928.0
2016-04-18 11:20:00,81.59,81.65,81.5,81.56,113261.0,66.552,66.6009,66.4786,66.5275,113261.0
2016-04-18 11:30:00,81.56,81.71,81.56,81.69,82281.0,66.5275,66.6499,66.5275,66.6335,82281.0
2016-04-18 11:40:00,81.69,81.9,81.69,81.74,105512.0,66.6335,66.8048,66.6335,66.6743,105512.0
2016-04-18 11:50:00,81.74,82.04,81.74,82.02,78644.0,66.6743,66.919,66.6743,66.9027,78644.0
2016-04-18 12:00:00,82.03,82.03,81.6,81.64,53168.0,66.9109,66.9109,66.5601,66.5928,53168.0
2016-04-18 12:10:00,81.64,81.69,81.46,81.47,79882.0,66.5928,66.6335,66.4459,66.4541,79882.0
2016-04-18 12:20:00,81.47,81.55,81.45,81.46,87347.0,66.4541,66.5193,66.4378,66.4459,87347.0
2016-04-18 12:30:00,81.46,81.55,81.41,81.51,57877.0,66.4459,66.5193,66.4051,66.4867,57877.0
2016-04-18 12:40:00,81.5,81.54,81.33,81.36,54843.0,66.4786,66.5112,66.3399,66.3644,54843.0
2016-04-18 12:50:00,81.36,81.42,81.26,81.3,79205.0,66.3644,66.4133,66.2828,66.3154,79205.0
2016-04-18 13:00:00,81.3,81.32,81.18,81.22,45175.0,66.3154,66.3317,66.2175,66.2502,45175.0
2016-04-18 13:10:00,81.23,81.26,81.13,81.15,34485.0,66.2583,66.2828,66.1768,66.1931,34485.0
2016-04-18 13:20:00,81.15,81.21,81.05,81.05,62111.0,66.1931,66.242,66.1115,66.1115,62111.0
2016-04-18 13:30:00,81.06,81.1,80.93,80.98,69310.0,66.1197,66.1523,66.0136,66.0544,69310.0
2016-04-18 13:40:00,80.98,81.01,80.65,80.66,246729.0,66.0544,66.0789,65.7852,65.7934,246729.0
2016-04-18 13:50:00,80.68,80.74,80.39,80.43,257386.0,65.8097,65.8586,65.5731,65.6058,257386.0
2016-04-18 14:00:00,80.44,80.81,80.29,80.8,284078.0,65.6139,65.9157,65.4916,65.9076,284078.0
2016-04-18 14:10:00,80.79,80.88,80.56,80.6,189418.0,65.8994,65.9728,65.7118,65.7444,189418.0
2016-04-18 14:20:00,80.61,80.88,80.58,80.74,190024.0,65.7526,65.9728,65.7281,65.8586,190024.0
2016-04-18 14:30:00,80.74,81.05,80.74,80.99,90371.0,65.8586,66.1115,65.8586,66.0626,90371.0
2016-04-18 14:40:00,80.98,80.99,80.75,80.79,96497.0,66.0544,66.0626,65.8668,65.8994,96497.0
2016-04-18 14:50:00,80.8,80.82,80.67,80.69,203477.0,65.9076,65.9239,65.8015,65.8179,203477.0
2016-04-18 15:00:00,80.69,80.88,80.67,80.87,167189.0,65.8179,65.9728,65.8015,65.9647,167189.0
2016-04-18 15:10:00,80.86,80.92,80.83,80.91,244737.0,65.9565,66.0055,65.932,65.9973,244737.0
2016-04-18 15:20:00,80.93,80.93,80.7,80.85,313870.0,66.0136,66.0136,65.826,65.9484,313870.0
2016-04-18 15:30:00,80.85,80.91,80.8,80.85,191779.0,65.9484,65.9973,65.9076,65.9484,191779.0
2016-04-18 15:40:00,80.86,80.96,80.83,80.91,201721.0,65.9565,66.0381,65.932,65.9973,201721.0
2016-04-18 15:50:00,80.9,80.91,80.79,80.89,759459.0,65.9891,65.9973,65.8994,65.981,759459.0
2016-04-19 09:30:00,81.98,82.62,81.87,82.01,219429.0,66.8701,67.3921,66.7804,66.8946,219429.0
2016-04-19 09:40:00,82.03,82.52,81.98,82.43,292186.0,66.9109,67.3106,66.8701,67.2371,292186.0
2016-04-19 09:50:00,82.44,82.99,82.44,82.83,219969.0,67.2453,67.6939,67.2453,67.5634,219969.0
2016-04-19 10:00:00,82.82,82.86,82.42,82.81,316058.0,67.5553,67.5879,67.229,67.5471,316058.0
2016-04-19 10:10:00,82.82,83.02,82.57,82.74,210627.0,67.5553,67.7184,67.3513,67.49,210627.0
2016-04-19 10:20:00,82.75,82.79,82.43,82.5,129141.0,67.4982,67.5308,67.2371,67.2942,129141.0
2016-04-19 10:30:00,82.5,82.75,82.49,82.49,115610.0,67.2942,67.4982,67.2861,67.2861,115610.0
2016-04-19 10:40:00,82.49,82.54,81.93,82.0,122887.0,67.2861,67.3269,66.8293,66.8864,122887.0
2016-04-19 10:50:00,81.98,82.32,81.97,82.32,59934.0,66.8701,67.1474,66.8619,67.1474,59934.0
2016-04-19 11:00:00,82.31,82.49,82.27,82.29,83490.0,67.1393,67.2861,67.1066,67.123,83490.0
2016-04-19 11:10:00,82.28,82.33,81.83,81.9,59082.0,67.1148,67.1556,66.7477,66.8048,59082.0
2016-04-19 11:20:00,81.9,81.9,81.54,81.64,95895.0,66.8048,66.8048,66.5112,66.5928,95895.0
2016-04-19 11:30:00,81.65,81.77,81.64,81.69,101128.0,66.6009,66.6988,66.5928,66.6335,101128.0
2016-04-19 11:40:00,81.69,81.89,81.68,81.76,125844.0,66.6335,66.7967,66.6254,66.6906,125844.0
2016-04-19 11:50:00,81.77,81.8,81.54,81.71,391065.0,66.6988,66.7233,66.5112,66.6499,391065.0
2016-04-19 12:00:00,81.7,81.84,81.68,81.74,119683.0,66.6417,66.7559,66.6254,66.6743,119683.0
2016-04-19 12:10:00,81.75,81.8,81.6,81.61,405802.0,66.6825,66.7233,66.5601,66.5683,405802.0
2016-04-19 12:20:00,81.61,81.74,81.59,81.72,82540.0,66.5683,66.6743,66.552,66.658,82540.0
2016-04-19 12:30:00,81.73,81.75,81.55,81.55,110780.0,66.6662,66.6825,66.5193,66.5193,110780.0
2016-04-19 12:40:00,81.56,81.59,81.34,81.54,103776.0,66.5275,66.552,66.348,66.5112,103776.0
2016-04-19 12:50:00,81.54,81.69,81.51,81.56,57940.0,66.5112,66.6335,66.4867,66.5275,57940.0
2016-04-19 13:00:00,81.57,81.77,81.56,81.61,67237.0,66.5357,66.6988,66.5275,66.5683,67237.0
2016-04-19 13:10:00,81.6,81.77,81.59,81.7,111132.0,66.5601,66.6988,66.552,66.6417,111132.0
2016-04-19 13:20:00,81.71,81.75,81.6,81.65,171400.0,66.6499,66.6825,66.5601,66.6009,171400.0
2016-04-19 13:30:00,81.65,81.72,81.61,81.68,64746.0,66.6009,66.658,66.5683,66.6254,64746.0
2016-04-19 13:40:00,81.68,81.72,81.59,81.63,181183.0,66.6254,66.658,66.552,66.5846,181183.0
2016-04-19 13:50:00,81.64,81.76,81.59,81.76,258699.0,66.5928,66.6906,66.552,66.6906,258699.0
2016-04-19 14:00:00,81.76,82.06,81.75,82.06,92136.0,66.6906,66.9353,66.6825,66.9353,92136.0
2016-04-19 14:10:00,82.05,82.21,81.94,81.95,115747.0,66.9272,67.0577,66.8375,66.8456,115747.0
2016-04-19 14:20:00,81.95,81.95,81.74,81.74,125321.0,66.8456,66.8456,66.6743,66.6743,125321.0
2016-04-19 14:30:00,81.74,81.84,81.7,81.8,68350.0,66.6743,66.7559,66.6417,66.7233,68350.0
2016-04-19 14:40:00,81.81,82.1,81.8,82.03,63282.0,66.7314,66.968,66.7233,66.9109,63282.0
2016-04-19 14:50:00,82.03,82.2,81.97,82.13,867067.0,66.9109,67.0495,66.8619,66.9924,867067.0
2016-04-19 15:00:00,82.13,82.27,82.11,82.2,91687.0,66.9924,67.1066,66.9761,67.0495,91687.0
2016-04-19 15:10:00,82.2,82.35,82.18,82.18,101432.0,67.0495,67.1719,67.0332,67.0332,101432.0
2016-04-19 15:20:00,82.19,82.25,82.16,82.25,95403.0,67.0414,67.0903,67.0169,67.0903,95403.0
2016-04-19 15:30:00,82.25,82.28,82.2,82.25,87405.0,67.0903,67.1148,67.0495,67.0903,87405.0
2016-04-19 15:40:00,82.26,82.3,82.2,82.25,106765.0,67.0985,67.1311,67.0495,67.0903,106765.0
2016-04-19 15:50:00,82.26,82.3,82.19,82.24,274248.0,67.0985,67.1311,67.0414,67.0822,274248.0
2016-04-20 09:30:00,82.73,82.8,82.2,82.58,197630.0,67.4819,67.539,67.0495,67.3595,197630.0
2016-04-20 09:40:00,82.53,82.76,82.38,82.42,64372.0,67.3187,67.5063,67.1964,67.229,64372.0
2016-04-20 09:50:00,82.36,82.64,82.21,82.61,99747.0,67.1801,67.4084,67.0577,67.384,99747.0
2016-04-20 10:00:00,82.61,82.69,82.4,82.68,84522.0,67.384,67.4492,67.2127,67.4411,84522.0
2016-04-20 10:10:00,82.67,83.0,82.65,82.86,84783.0,67.4329,67.7021,67.4166,67.5879,84783.0
2016-04-20 10:20:00,82.88,83.0,82.84,82.99,99450.0,67.6042,67.7021,67.5716,67.6939,99450.0
2016-04-20 10:30:00,82.99,83.2,82.89,82.92,230403.0,67.6939,67.8652,67.6124,67.6368,230403.0
2016-04-20 10:40:00,82.95,83.06,82.81,83.06,112400.0,67.6613,67.751,67.5471,67.751,112400.0
2016-04-20 10:50:00,83.06,83.38,83.02,83.02,162742.0,67.751,68.0121,67.7184,67.7184,162742.0
2016-04-20 11:00:00,83.01,83.02,82.81,82.89,78637.0,67.7102,67.7184,67.5471,67.6124,78637.0
2016-04-20 11:10:00,82.89,83.39,82.85,83.35,111527.0,67.6124,68.0202,67.5797,67.9876,111527.0
2016-04-20 11:20:00,83.35,83.42,83.26,83.39,78770.0,67.9876,68.0447,67.9142,68.0202,78770.0
2016-04-20 11:30:00,83.39,83.44,83.15,83.27,83041.0,68.0202,68.061,67.8244,67.9223,83041.0
2016-04-20 11:40:00,83.26,83.4,83.23,83.31,61361.0,67.9142,68.0284,67.8897,67.955,61361.0
2016-04-20 11:50:00,83.3,83.32,82.99,83.01,78587.0,67.9468,67.9631,67.6939,67.7102,78587.0
2016-04-20 12:00:00,83.01,83.14,82.97,82.99,48092.0,67.7102,67.8163,67.6776,67.6939,48092.0
2016-04-20 12:10:00,82.98,83.09,82.81,83.07,50696.0,67.6858,67.7755,67.5471,67.7592,50696.0
2016-04-20 12:20:00,83.08,83.1,82.93,83.09,34273.0,67.7673,67.7837,67.645,67.7755,34273.0
2016-04-20 12:30:00,83.09,83.25,83.05,83.25,41217.0,67.7755,67.906,67.7429,67.906,41217.0
2016-04-20 12:40:00,83.24,83.32,83.14,83.28,164099.0,67.8979,67.9631,67.8163,67.9305,164099.0
2016-04-20 12:50:00,83.28,83.33,83.19,83.33,74731.0,67.9305,67.9713,67.8571,67.9713,74731.0
2016-04-20 13:00:00,83.33,83.49,83.29,83.45,81971.0,67.9713,68.1018,67.9386,68.0692,81971.0
2016-04-20 13:10:00,83.45,83.6,83.39,83.55,101769.0,68.0692,68.1915,68.0202,68.1507,101769.0
2016-04-20 13:20:00,83.55,83.59,83.47,83.54,99741.0,68.1507,68.1833,68.0855,68.1426,99741.0
2016-04-20 13:30:00,83.54,83.92,83.52,83.92,116905.0,68.1426,68.4525,68.1262,68.4525,116905.0
2016-04-20 13:40:00,83.93,84.2,83.9,84.17,201612.0,68.4607,68.6809,68.4362,68.6564,201612.0
2016-04-20 13:50:00,84.17,84.35,84.12,84.18,96850.0,68.6564,68.8033,68.6157,68.6646,96850.0
2016-04-20 14:00:00,84.18,84.26,83.91,83.93,110829.0,68.6646,68.7299,68.4444,68.4607,110829.0
2016-04-20 14:10:00,83.91,84.03,83.84,84.01,101131.0,68.4444,68.5422,68.3873,68.5259,101131.0
2016-04-20 14:20:00,84.02,84.32,84.0,84.27,95843.0,68.5341,68.7788,68.5178,68.738,95843.0
2016-04-20 14:30:00,84.27,84.31,84.19,84.2,119893.0,68.738,68.7706,68.6728,68.6809,119893.0
2016-04-20 14:40:00,84.2,84.37,84.08,84.36,132905.0,68.6809,68.8196,68.583,68.8114,132905.0
2016-04-20 14:50:00,84.36,84.61,84.34,84.58,186373.0,68.8114,69.0153,68.7951,68.9909,186373.0
2016-04-20 15:00:00,84.56,84.61,84.08,84.17,242568.0,68.9746,69.0153,68.583,68.6564,242568.0
2016-04-20 15:10:00,84.16,84.28,84.09,84.26,148772.0,68.6483,68.7462,68.5912,68.7299,148772.0
2016-04-20 15:20:00,84.26,84.37,84.25,84.35,214625.0,68.7299,68.8196,68.7217,68.8033,214625.0
2016-04-20 15:30:00,84.34,84.36,83.81,83.84,321914.0,68.7951,68.8114,68.3628,68.3873,321914.0
2016-04-20 15:40:00,83.84,84.04,83.83,84.0,317455.0,68.3873,68.5504,68.3791,68.5178,317455.0
2016-04-20 15:50:00,84.0,84.08,83.78,83.85,540691.0,68.5178,68.583,68.3383,68.3954,540691.0
2016-04-21 09:30:00,86.6,86.77,85.88,86.18,661336.0,70.6386,70.7772,70.0513,70.296,661336.0
2016-04-21 09:40:00,86.22,86.92,85.2,86.84,531170.0,70.3286,70.8996,69.4966,70.8343,531170.0
2016-04-21 09:50:00,86.81,87.85,86.55,87.58,557205.0,70.8099,71.6582,70.5978,71.4379,557205.0
2016-04-21 10:00:00,87.63,87.67,86.99,87.09,456309.0,71.4787,71.5114,70.9567,71.0383,456309.0
2016-04-21 10:10:00,87.05,87.62,86.88,87.59,264837.0,71.0056,71.4706,70.867,71.4461,264837.0
2016-04-21 10:20:00,87.6,87.71,86.95,87.12,116556.0,71.4543,71.544,70.9241,71.0627,116556.0
2016-04-21 10:30:00,87.12,87.27,86.89,87.21,159580.0,71.0627,71.1851,70.8751,71.1361,159580.0
2016-04-21 10:40:00,87.24,87.25,86.81,87.05,212724.0,71.1606,71.1688,70.8099,71.0056,212724.0
2016-04-21 10:50:00,87.04,87.44,87.02,87.32,133191.0,70.9975,71.3237,70.9812,71.2259,133191.0
2016-04-21 11:00:00,87.31,87.69,87.31,87.55,125515.0,71.2177,71.5277,71.2177,71.4135,125515.0
2016-04-21 11:10:00,87.54,87.84,87.24,87.68,126413.0,71.4053,71.65,71.1606,71.5195,126413.0
2016-04-21 11:20:00,87.69,87.98,87.46,87.94,176049.0,71.5277,71.7642,71.3401,71.7316,176049.0
2016-04-21 11:30:00,87.95,88.64,87.85,88.64,247393.0,71.7397,72.3026,71.6582,72.3026,247393.0
2016-04-21 11:40:00,88.63,88.63,88.28,88.42,179933.0,72.2944,72.2944,72.0089,72.1231,179933.0
2016-04-21 11:50:00,88.43,88.65,88.22,88.24,114686.0,72.1313,72.3107,71.96,71.9763,114686.0
2016-04-21 12:00:00,88.33,88.5,87.93,88.06,110256.0,72.0497,72.1884,71.7234,71.8295,110256.0
2016-04-21 12:10:00,88.08,88.19,87.93,87.94,74826.0,71.8458,71.9355,71.7234,71.7316,74826.0
2016-04-21 12:20:00,87.95,87.95,87.68,87.92,104282.0,71.7397,71.7397,71.5195,71.7153,104282.0
2016-04-21 12:30:00,87.9,87.96,87.78,87.92,83901.0,71.699,71.7479,71.6011,71.7153,83901.0
2016-04-21 12:40:00,87.91,88.22,87.85,88.22,132144.0,71.7071,71.96,71.6582,71.96,132144.0
2016-04-21 12:50:00,88.2,88.5,88.13,88.45,89372.0,71.9437,72.1884,71.8866,72.1476,89372.0
2016-04-21 13:00:00,88.45,88.51,88.19,88.24,95491.0,72.1476,72.1965,71.9355,71.9763,95491.0
2016-04-21 13:10:00,88.24,88.29,88.16,88.19,95763.0,71.9763,72.0171,71.911,71.9355,95763.0
2016-04-21 13:20:00,88.19,88.35,88.19,88.32,85019.0,71.9355,72.066,71.9355,72.0416,85019.0
2016-04-21 13:30:00,88.31,88.44,88.24,88.24,156952.0,72.0334,72.1394,71.9763,71.9763,156952.0
2016-04-21 13:40:00,88.24,88.25,87.84,87.87,74554.0,71.9763,71.9845,71.65,71.6745,74554.0
2016-04-21 13:50:00,87.87,87.9,87.73,87.78,63074.0,71.6745,71.699,71.5603,71.6011,63074.0
2016-04-21 14:00:00,87.78,87.83,87.49,87.59,124815.0,71.6011,71.6419,71.3645,71.4461,124815.0
2016-04-21 14:10:00,87.6,87.6,87.13,87.3,154079.0,71.4543,71.4543,71.0709,71.2095,154079.0
2016-04-21 14:20:00,87.28,87.53,87.17,87.5,237224.0,71.1932,71.3972,71.1035,71.3727,237224.0
2016-04-21 14:30:00,87.5,87.53,87.24,87.26,211264.0,71.3727,71.3972,71.1606,71.1769,211264.0
2016-04-21 14:40:00,87.26,87.26,87.0,87.14,126687.0,71.1769,71.1769,70.9648,71.079,126687.0
2016-04-21 14:50:00,87.14,87.33,87.13,87.21,166983.0,71.079,71.234,71.0709,71.1361,166983.0
2016-04-21 15:00:00,87.19,87.74,87.18,87.74,264922.0,71.1198,71.5685,71.1117,71.5685,264922.0
2016-04-21 15:10:00,87.74,88.0,87.44,87.44,268146.0,71.5685,71.7805,71.3237,71.3237,268146.0
2016-04-21 15:20:00,87.44,87.52,87.32,87.4,233722.0,71.3237,71.389,71.2259,71.2911,233722.0
2016-04-21 15:30:00,87.4,87.43,87.17,87.2,245378.0,71.2911,71.3156,71.1035,71.128,245378.0
2016-04-21 15:40:00,87.19,87.39,87.18,87.39,301738.0,71.1198,71.283,71.1117,71.283,301738.0
2016-04-21 15:50:00,87.39,87.7,87.25,87.48,792643.0,71.283,71.5358,71.1688,71.3564,792643.0
2016-04-22 09:30:00,88.0,89.54,87.81,88.34,386379.0,71.7805,73.0367,71.6255,72.0579,386379.0
2016-04-22 09:40:00,88.36,89.02,88.32,89.01,286708.0,72.0742,72.6125,72.0416,72.6044,286708.0
2016-04-22 09:50:00,89.0,89.16,88.94,89.02,278607.0,72.5962,72.7267,72.5473,72.6125,278607.0
2016-04-22 10:00:00,89.02,89.26,88.86,89.2,224843.0,72.6125,72.8083,72.482,72.7594,224843.0
2016-04-22 10:10:00,89.18,89.75,89.11,89.7,247855.0,72.743,73.208,72.6859,73.1672,247855.0
2016-04-22 10:20:00,89.7,89.75,89.36,89.43,225747.0,73.1672,73.208,72.8899,72.947,225747.0
2016-04-22 10:30:00,89.45,89.59,89.27,89.28,172549.0,72.9633,73.0775,72.8165,72.8246,172549.0
2016-04-22 10:40:00,89.28,89.52,89.23,89.42,225563.0,72.8246,73.0204,72.7838,72.9388,225563.0
2016-04-22 10:50:00,89.43,89.56,89.2,89.37,211290.0,72.947,73.053,72.7594,72.898,211290.0
2016-04-22 11:00:00,89.35,89.52,89.3,89.36,281302.0,72.8817,73.0204,72.8409,72.8899,281302.0
2016-04-22 11:10:00,89.36,89.47,89.3,89.38,148552.0,72.8899,72.9796,72.8409,72.9062,148552.0
2016-04-22 11:20:00,89.37,89.49,89.3,89.43,108613.0,72.898,72.9959,72.8409,72.947,108613.0
2016-04-22 11:30:00,89.43,89.67,89.41,89.58,129948.0,72.947,73.1427,72.9307,73.0693,129948.0
2016-04-22 11:40:00,89.58,89.72,89.5,89.63,125076.0,73.0693,73.1835,73.0041,73.1101,125076.0
2016-04-22 11:50:00,89.63,89.85,89.58,89.79,112026.0,73.1101,73.2896,73.0693,73.2406,112026.0
2016-04-22 12:00:00,89.78,89.8,89.62,89.75,95903.0,73.2325,73.2488,73.1019,73.208,95903.0
2016-04-22 12:10:00,89.75,89.88,89.69,89.82,135316.0,73.208,73.314,73.159,73.2651,135316.0
2016-04-22 12:20:00,89.81,89.81,89.65,89.69,103820.0,73.2569,73.2569,73.1264,73.159,103820.0
2016-04-22 12:30:00,89.68,89.76,89.64,89.72,62448.0,73.1509,73.2161,73.1183,73.1835,62448.0
2016-04-22 12:40:00,89.7,89.78,89.5,89.57,81286.0,73.1672,73.2325,73.0041,73.0612,81286.0
2016-04-22 12:50:00,89.57,89.74,89.47,89.71,76126.0,73.0612,73.1998,72.9796,73.1754,76126.0
2016-04-22 13:00:00,89.71,89.89,89.7,89.78,65498.0,73.1754,73.3222,73.1672,73.2325,65498.0
2016-04-22 13:10:00,89.79,89.81,89.49,89.63,51278.0,73.2406,73.2569,72.9959,73.1101,51278.0
2016-04-22 13:20:00,89.63,89.71,89.53,89.54,73325.0,73.1101,73.1754,73.0285,73.0367,73325.0
2016-04-22 13:30:00,89.55,89.83,89.53,89.7,131669.0,73.0448,73.2732,73.0285,73.1672,131669.0
2016-04-22 13:40:00,89.71,89.91,89.68,89.7,98775.0,73.1754,73.3385,73.1509,73.1672,98775.0
2016-04-22 13:50:00,89.7,89.77,89.45,89.6,204709.0,73.1672,73.2243,72.9633,73.0856,204709.0
2016-04-22 14:00:00,89.59,89.61,89.5,89.58,96966.0,73.0775,73.0938,73.0041,73.0693,96966.0
2016-04-22 14:10:00,89.57,89.77,89.51,89.63,113772.0,73.0612,73.2243,73.0122,73.1101,113772.0
2016-04-22 14:20:00,89.64,89.78,89.58,89.65,121930.0,73.1183,73.2325,73.0693,73.1264,121930.0
2016-04-22 14:30:00,89.65,89.72,89.49,89.56,81438.0,73.1264,73.1835,72.9959,73.053,81438.0
2016-04-22 14:40:00,89.57,89.64,89.5,89.51,90302.0,73.0612,73.1183,73.0041,73.0122,90302.0
2016-04-22 14:50:00,89.52,89.56,89.41,89.52,98507.0,73.0204,73.053,72.9307,73.0204,98507.0
2016-04-22 15:00:00,89.53,89.56,89.44,89.56,104473.0,73.0285,73.053,72.9551,73.053,104473.0
2016-04-22 15:10:00,89.55,89.6,89.44,89.46,85399.0,73.0448,73.0856,72.9551,72.9714,85399.0
2016-04-22 15:20:00,89.46,89.53,89.41,89.47,95222.0,72.9714,73.0285,72.9307,72.9796,95222.0
2016-04-22 15:30:00,89.46,89.63,89.43,89.6,134987.0,72.9714,73.1101,72.947,73.0856,134987.0
2016-04-22 15:40:00,89.6,89.75,89.51,89.74,197156.0,73.0856,73.208,73.0122,73.1998,197156.0
2016-04-22 15:50:00,89.75,89.76,89.6,89.66,291847.0,73.208,73.2161,73.0856,73.1346,291847.0
2016-04-25 09:30:00,89.09,89.3,88.15,88.22,227556.0,72.6696,72.8409,71.9029,71.96,227556.0
2016-04-25 09:40:00,88.23,88.23,87.54,88.01,156551.0,71.9681,71.9681,71.4053,71.7887,156551.0
2016-04-25 09:50:00,87.99,88.54,87.95,88.27,101151.0,71.7724,72.221,71.7397,72.0008,101151.0
2016-04-25 10:00:00,88.26,88.35,87.94,87.94,94173.0,71.9926,72.066,71.7316,71.7316,94173.0
2016-04-25 10:10:00,87.93,87.97,87.57,87.57,104000.0,71.7234,71.7561,71.4298,71.4298,104000.0
2016-04-25 10:20:00,87.59,87.78,87.56,87.78,108427.0,71.4461,71.6011,71.4216,71.6011,108427.0
2016-04-25 10:30:00,87.79,87.93,87.24,87.24,98069.0,71.6092,71.7234,71.1606,71.1606,98069.0
2016-04-25 10:40:00,87.24,87.52,87.14,87.23,108599.0,71.1606,71.389,71.079,71.1525,108599.0
2016-04-25 10:50:00,87.24,87.27,86.89,87.23,115903.0,71.1606,71.1851,70.8751,71.1525,115903.0
2016-04-25 11:00:00,87.24,87.52,87.23,87.49,90360.0,71.1606,71.389,71.1525,71.3645,90360.0
2016-04-25 11:10:00,87.48,87.55,87.38,87.45,92332.0,71.3564,71.4135,71.2748,71.3319,92332.0
2016-04-25 11:20:00,87.45,87.55,87.42,87.45,95659.0,71.3319,71.4135,71.3074,71.3319,95659.0
2016-04-25 11:30:00,87.46,87.48,87.23,87.31,47670.0,71.3401,71.3564,71.1525,71.2177,47670.0
2016-04-25 11:40:00,87.29,87.51,87.26,87.26,46803.0,71.2014,71.3808,71.1769,71.1769,46803.0
2016-04-25 11:50:00,87.27,87.37,87.19,87.21,40759.0,71.1851,71.2666,71.1198,71.1361,40759.0
2016-04-25 12:00:00,87.2,87.26,87.14,87.2,56549.0,71.128,71.1769,71.079,71.128,56549.0
2016-04-25 12:10:00,87.2,87.32,87.09,87.3,68041.0,71.128,71.2259,71.0383,71.2095,68041.0
2016-04-25 12:20:00,87.32,87.46,87.17,87.41,46094.0,71.2259,71.3401,71.1035,71.2993,46094.0
2016-04-25 12:30:00,87.4,87.45,87.25,87.26,44844.0,71.2911,71.3319,71.1688,71.1769,44844.0
2016-04-25 12:40:00,87.26,87.42,87.24,87.41,67049.0,71.1769,71.3074,71.1606,71.2993,67049.0
2016-04-25 12:50:00,87.41,87.67,87.4,87.6,116464.0,71.2993,71.5114,71.2911,71.4543,116464.0
2016-04-25 13:00:00,87.61,87.65,87.48,87.61,46707.0,71.4624,71.495,71.3564,71.4624,46707.0
2016-04-25 13:10:00,87.61,88.0,87.61,87.93,85339.0,71.4624,71.7805,71.4624,71.7234,85339.0
2016-04-25 13:20:00,87.94,87.96,87.8,87.95,88760.0,71.7316,71.7479,71.6174,71.7397,88760.0
2016-04-25 13:30:00,87.94,88.0,87.73,87.79,60706.0,71.7316,71.7805,71.5603,71.6092,60706.0
2016-04-25 13:40:00,87.79,87.85,87.7,87.71,50383.0,71.6092,71.6582,71.5358,71.544,50383.0
2016-04-25 13:50:00,87.71,87.71,87.5,87.51,58484.0,71.544,71.544,71.3727,71.3808,58484.0
2016-04-25 14:00:00,87.51,87.73,87.51,87.62,79857.0,71.3808,71.5603,71.3808,71.4706,79857.0
2016-04-25 14:10:00,87.62,87.63,87.56,87.62,93826.0,71.4706,71.4787,71.4216,71.4706,93826.0
2016-04-25 14:20:00,87.63,87.72,87.61,87.69,91401.0,71.4787,71.5521,71.4624,71.5277,91401.0
2016-04-25 14:30:00,87.68,87.84,87.68,87.77,67227.0,71.5195,71.65,71.5195,71.5929,67227.0
2016-04-25 14:40:00,87.76,87.81,87.66,87.67,94407.0,71.5848,71.6255,71.5032,71.5114,94407.0
2016-04-25 14:50:00,87.68,87.69,87.55,87.63,64108.0,71.5195,71.5277,71.4135,71.4787,64108.0
2016-04-25 15:00:00,87.63,87.7,87.58,87.58,91895.0,71.4787,71.5358,71.4379,71.4379,91895.0
2016-04-25 15:10:00,87.58,87.61,87.45,87.48,89375.0,71.4379,71.4624,71.3319,71.3564,89375.0
2016-04-25 15:20:00,87.49,87.51,87.4,87.51,120632.0,71.3645,71.3808,71.2911,71.3808,120632.0
2016-04-25 15:30:00,87.5,87.7,87.46,87.69,138597.0,71.3727,71.5358,71.3401,71.5277,138597.0
2016-04-25 15:40:00,87.69,87.7,87.53,87.65,195604.0,71.5277,71.5358,71.3972,71.495,195604.0
2016-04-25 15:50:00,87.65,87.66,87.49,87.61,391957.0,71.495,71.5032,71.3645,71.4624,391957.0
2016-04-26 09:30:00,87.26,87.65,87.26,87.43,188963.0,71.1769,71.495,71.1769,71.3156,188963.0
2016-04-26 09:40:00,87.44,87.6,87.11,87.56,117520.0,71.3237,71.4543,71.0546,71.4216,117520.0
2016-04-26 09:50:00,87.59,88.11,87.52,88.11,149732.0,71.4461,71.8703,71.389,71.8703,149732.0
2016-04-26 10:00:00,88.11,88.6,88.05,88.59,152678.0,71.8703,72.2699,71.8213,72.2618,152678.0
2016-04-26 10:10:00,88.62,88.69,88.27,88.38,82845.0,72.2863,72.3434,72.0008,72.0905,82845.0
2016-04-26 10:20:00,88.39,88.43,87.86,87.99,59993.0,72.0986,72.1313,71.6663,71.7724,59993.0
2016-04-26 10:30:00,87.96,88.22,87.91,88.07,81124.0,71.7479,71.96,71.7071,71.8376,81124.0
2016-04-26 10:40:00,88.08,88.16,88.01,88.07,54864.0,71.8458,71.911,71.7887,71.8376,54864.0
2016-04-26 10:50:00,88.09,88.1,87.89,88.0,46980.0,71.8539,71.8621,71.6908,71.7805,46980.0
2016-04-26 11:00:00,88.01,88.02,87.89,87.98,89755.0,71.7887,71.7968,71.6908,71.7642,89755.0
2016-04-26 11:10:00,87.98,88.02,87.89,88.0,105311.0,71.7642,71.7968,71.6908,71.7805,105311.0
2016-04-26 11:20:00,88.0,88.03,87.93,87.98,175556.0,71.7805,71.805,71.7234,71.7642,175556.0
2016-04-26 11:30:00,88.0,88.03,87.9,87.93,110247.0,71.7805,71.805,71.699,71.7234,110247.0
2016-04-26 11:40:00,87.93,88.02,87.82,87.98,52368.0,71.7234,71.7968,71.6337,71.7642,52368.0
2016-04-26 11:50:00,88.0,88.15,87.99,88.02,45375.0,71.7805,71.9029,71.7724,71.7968,45375.0
2016-04-26 12:00:00,88.03,88.19,87.93,88.14,51617.0,71.805,71.9355,71.7234,71.8947,51617.0
2016-04-26 12:10:00,88.14,88.25,88.06,88.23,151397.0,71.8947,71.9845,71.8295,71.9681,151397.0
2016-04-26 12:20:00,88.22,88.23,88.1,88.19,93354.0,71.96,71.9681,71.8621,71.9355,93354.0
2016-04-26 12:30:00,88.21,88.23,88.06,88.07,55569.0,71.9518,71.9681,71.8295,71.8376,55569.0
2016-04-26 12:40:00,88.07,88.14,88.07,88.1,42584.0,71.8376,71.8947,71.8376,71.8621,42584.0
2016-04-26 12:50:00,88.1,88.13,88.04,88.09,50676.0,71.8621,71.8866,71.8132,71.8539,50676.0
2016-04-26 13:00:00,88.1,88.15,88.04,88.06,28901.0,71.8621,71.9029,71.8132,71.8295,28901.0
2016-04-26 13:10:00,88.07,88.11,87.99,88.01,91168.0,71.8376,71.8703,71.7724,71.7887,91168.0
2016-04-26 13:20:00,88.02,88.06,87.97,88.03,60258.0,71.7968,71.8295,71.7561,71.805,60258.0
2016-04-26 13:30:00,88.04,88.06,87.98,88.0,46908.0,71.8132,71.8295,71.7642,71.7805,46908.0
2016-04-26 13:40:00,88.0,88.02,87.84,87.9,47853.0,71.7805,71.7968,71.65,71.699,47853.0
2016-04-26 13:50:00,87.9,88.05,87.9,87.97,46561.0,71.699,71.8213,71.699,71.7561,46561.0
2016-04-26 14:00:00,87.97,87.98,87.88,87.9,93047.0,71.7561,71.7642,71.6826,71.699,93047.0
2016-04-26 14:10:00,87.9,88.03,87.89,87.97,118547.0,71.699,71.805,71.6908,71.7561,118547.0
2016-04-26 14:20:00,87.97,88.18,87.97,88.08,113462.0,71.7561,71.9274,71.7561,71.8458,113462.0
2016-04-26 14:30:00,88.08,88.23,88.06,88.19,76962.0,71.8458,71.9681,71.8295,71.9355,76962.0
2016-04-26 14:40:00,88.19,88.24,88.17,88.22,86019.0,71.9355,71.9763,71.9192,71.96,86019.0
2016-04-26 14:50:00,88.21,88.34,88.18,88.31,96885.0,71.9518,72.0579,71.9274,72.0334,96885.0
2016-04-26 15:00:00,88.3,88.31,88.2,88.22,188319.0,72.0252,72.0334,71.9437,71.96,188319.0
2016-04-26 15:10:00,88.23,88.27,88.2,88.21,99177.0,71.9681,72.0008,71.9437,71.9518,99177.0
2016-04-26 15:20:00,88.22,88.26,88.2,88.25,111822.0,71.96,71.9926,71.9437,71.9845,111822.0
2016-04-26 15:30:00,88.25,88.42,88.24,88.37,158897.0,71.9845,72.1231,71.9763,72.0823,158897.0
2016-04-26 15:40:00,88.36,88.51,88.35,88.51,132203.0,72.0742,72.1965,72.066,72.1965,132203.0
2016-04-26 15:50:00,88.52,88.84,88.51,88.75,621106.0,72.2047,72.4657,72.1965,72.3923,621106.0
2016-04-27 09:30:00,88.79,89.6,88.71,89.6,114111.0,72.4249,73.0856,72.3597,73.0856,114111.0
2016-04-27 09:40:00,89.64,89.8,89.0,89.1,286180.0,73.1183,73.2488,72.5962,72.6778,286180.0
2016-04-27 09:50:00,89.11,89.34,89.02,89.21,141844.0,72.6859,72.8736,72.6125,72.7675,141844.0
2016-04-27 10:00:00,89.23,89.33,88.81,89.01,84154.0,72.7838,72.8654,72.4412,72.6044,84154.0
2016-04-27 10:10:00,89.04,89.29,89.01,89.04,51796.0,72.6288,72.8328,72.6044,72.6288,51796.0
2016-04-27 10:20:00,89.06,89.16,88.97,88.98,42780.0,72.6452,72.7267,72.5717,72.5799,42780.0
2016-04-27 10:30:00,88.97,89.08,88.75,88.94,84575.0,72.5717,72.6615,72.3923,72.5473,84575.0
2016-04-27 10:40:00,88.95,88.99,88.68,88.73,46839.0,72.5554,72.5881,72.3352,72.376,46839.0
2016-04-27 10:50:00,88.72,88.85,88.67,88.82,36695.0,72.3678,72.4739,72.327,72.4494,36695.0
2016-04-27 11:00:00,88.82,89.04,88.79,88.98,40222.0,72.4494,72.6288,72.4249,72.5799,40222.0
2016-04-27 11:10:00,88.97,89.01,88.73,88.74,33235.0,72.5717,72.6044,72.376,72.3841,33235.0
2016-04-27 11:20:00,88.74,88.91,88.69,88.91,24031.0,72.3841,72.5228,72.3434,72.5228,24031.0
2016-04-27 11:30:00,88.93,88.99,88.75,88.77,53057.0,72.5391,72.5881,72.3923,72.4086,53057.0
2016-04-27 11:40:00,88.77,88.83,88.67,88.77,40796.0,72.4086,72.4576,72.327,72.4086,40796.0
2016-04-27 11:50:00,88.78,89.05,88.76,89.05,33973.0,72.4168,72.637,72.4005,72.637,33973.0
2016-04-27 12:00:00,89.03,89.08,88.97,89.04,85280.0,72.6207,72.6615,72.5717,72.6288,85280.0
2016-04-27 12:10:00,89.04,89.07,88.97,89.04,167545.0,72.6288,72.6533,72.5717,72.6288,167545.0
2016-04-27 12:20:00,89.05,89.13,89.05,89.09,113722.0,72.637,72.7023,72.637,72.6696,113722.0
2016-04-27 12:30:00,89.1,89.2,89.07,89.08,79195.0,72.6778,72.7594,72.6533,72.6615,79195.0
2016-04-27 12:40:00,89.07,89.13,89.02,89.06,30938.0,72.6533,72.7023,72.6125,72.6452,30938.0
2016-04-27 12:50:00,89.05,89.17,89.02,89.14,35829.0,72.637,72.7349,72.6125,72.7104,35829.0
2016-04-27 13:00:00,89.14,89.21,89.09,89.19,54668.0,72.7104,72.7675,72.6696,72.7512,54668.0
2016-04-27 13:10:00,89.19,89.23,89.13,89.16,53170.0,72.7512,72.7838,72.7023,72.7267,53170.0
2016-04-27 13:20:00,89.15,89.16,89.04,89.08,39536.0,72.7186,72.7267,72.6288,72.6615,39536.0
2016-04-27 13:30:00,89.1,89.24,89.09,89.17,25124.0,72.6778,72.792,72.6696,72.7349,25124.0
2016-04-27 13:40:00,89.18,89.22,89.1,89.13,36185.0,72.743,72.7757,72.6778,72.7023,36185.0
2016-04-27 13:50:00,89.12,89.16,89.0,89.02,75181.0,72.6941,72.7267,72.5962,72.6125,75181.0
2016-04-27 14:00:00,89.04,89.36,88.86,89.36,128637.0,72.6288,72.8899,72.482,72.8899,128637.0
2016-04-27 14:10:00,89.36,89.46,89.18,89.42,68023.0,72.8899,72.9714,72.743,72.9388,68023.0
2016-04-27 14:20:00,89.41,89.46,89.27,89.27,49632.0,72.9307,72.9714,72.8165,72.8165,49632.0
2016-04-27 14:30:00,89.27,89.36,89.19,89.31,52506.0,72.8165,72.8899,72.7512,72.8491,52506.0
2016-04-27 14:40:00,89.31,89.37,89.21,89.3,54757.0,72.8491,72.898,72.7675,72.8409,54757.0
2016-04-27 14:50:00,89.3,89.34,89.22,89.27,47022.0,72.8409,72.8736,72.7757,72.8165,47022.0
2016-04-27 15:00:00,89.28,89.41,89.23,89.25,75194.0,72.8246,72.9307,72.7838,72.8001,75194.0
2016-04-27 15:10:00,89.24,89.32,89.18,89.28,100398.0,72.792,72.8572,72.743,72.8246,100398.0
2016-04-27 15:20:00,89.29,89.34,89.22,89.34,89449.0,72.8328,72.8736,72.7757,72.8736,89449.0
2016-04-27 15:30:00,89.34,89.42,89.33,89.39,131074.0,72.8736,72.9388,72.8654,72.9143,131074.0
2016-04-27 15:40:00,89.4,89.43,89.31,89.33,163568.0,72.9225,72.947,72.8491,72.8654,163568.0
2016-04-27 15:50:00,89.32,89.35,89.17,89.18,276090.0,72.8572,72.8817,72.7349,72.743,276090.0
2016-04-28 09:30:00,88.56,89.05,88.44,89.05,159572.0,72.2373,72.637,72.1394,72.637,159572.0
2016-04-28 09:40:00,89.01,89.28,89.01,89.15,70037.0,72.6044,72.8246,72.6044,72.7186,70037.0
2016-04-28 09:50:00,89.12,89.15,88.8,88.87,79656.0,72.6941,72.7186,72.4331,72.4902,79656.0
2016-04-28 10:00:00,88.85,89.09,88.83,88.99,80674.0,72.4739,72.6696,72.4576,72.5881,80674.0
2016-04-28 10:10:00,88.98,89.04,88.71,88.71,67574.0,72.5799,72.6288,72.3597,72.3597,67574.0
2016-04-28 10:20:00,88.72,89.11,88.64,89.08,109856.0,72.3678,72.6859,72.3026,72.6615,109856.0
2016-04-28 10:30:00,89.09,89.21,88.96,89.17,46516.0,72.6696,72.7675,72.5636,72.7349,46516.0
2016-04-28 10:40:00,89.17,89.35,89.03,89.25,81742.0,72.7349,72.8817,72.6207,72.8001,81742.0
2016-04-28 10:50:00,89.23,89.39,89.16,89.35,51580.0,72.7838,72.9143,72.7267,72.8817,51580.0
2016-04-28 11:00:00,89.35,89.47,89.27,89.38,55027.0,72.8817,72.9796,72.8165,72.9062,55027.0
2016-04-28 11:10:00,89.38,89.46,89.28,89.44,48899.0,72.9062,72.9714,72.8246,72.9551,48899.0
2016-04-28 11:20:00,89.44,89.71,89.43,89.69,87718.0,72.9551,73.1754,72.947,73.159,87718.0
2016-04-28 11:30:00,89.69,89.76,89.62,89.64,61345.0,73.159,73.2161,73.1019,73.1183,61345.0
2016-04-28 11:40:00,89.65,89.66,89.49,89.58,55977.0,73.1264,73.1346,72.9959,73.0693,55977.0
2016-04-28 11:50:00,89.55,89.57,89.39,89.43,31918.0,73.0448,73.0612,72.9143,72.947,31918.0
2016-04-28 12:00:00,89.44,89.53,89.37,89.41,76175.0,72.9551,73.0285,72.898,72.9307,76175.0
2016-04-28 12:10:00,89.39,89.43,89.21,89.23,69652.0,72.9143,72.947,72.7675,72.7838,69652.0
2016-04-28 12:20:00,89.21,89.41,89.21,89.38,50214.0,72.7675,72.9307,72.7675,72.9062,50214.0
2016-04-28 12:30:00,89.37,89.46,89.28,89.42,71448.0,72.898,72.9714,72.8246,72.9388,71448.0
2016-04-28 12:40:00,89.41,89.42,89.26,89.36,63675.0,72.9307,72.9388,72.8083,72.8899,63675.0
2016-04-28 12:50:00,89.36,89.57,89.36,89.57,57092.0,72.8899,73.0612,72.8899,73.0612,57092.0
2016-04-28 13:00:00,89.58,89.6,89.44,89.53,46845.0,73.0693,73.0856,72.9551,73.0285,46845.0
2016-04-28 13:10:00,89.52,89.52,89.31,89.31,130109.0,73.0204,73.0204,72.8491,72.8491,130109.0
2016-04-28 13:20:00,89.3,89.3,89.17,89.24,54858.0,72.8409,72.8409,72.7349,72.792,54858.0
2016-04-28 13:30:00,89.25,89.37,89.21,89.37,79474.0,72.8001,72.898,72.7675,72.898,79474.0
2016-04-28 13:40:00,89.37,89.57,89.33,89.54,54278.0,72.898,73.0612,72.8654,73.0367,54278.0
2016-04-28 13:50:00,89.52,89.63,89.5,89.62,40009.0,73.0204,73.1101,73.0041,73.1019,40009.0
2016-04-28 14:00:00,89.62,89.63,89.48,89.55,43817.0,73.1019,73.1101,72.9877,73.0448,43817.0
2016-04-28 14:10:00,89.54,89.56,89.41,89.46,54260.0,73.0367,73.053,72.9307,72.9714,54260.0
2016-04-28 14:20:00,89.47,89.5,89.42,89.43,71773.0,72.9796,73.0041,72.9388,72.947,71773.0
2016-04-28 14:30:00,89.43,89.43,89.31,89.33,54769.0,72.947,72.947,72.8491,72.8654,54769.0
2016-04-28 14:40:00,89.33,89.44,89.32,89.36,55943.0,72.8654,72.9551,72.8572,72.8899,55943.0
2016-04-28 14:50:00,89.36,89.37,89.17,89.26,56695.0,72.8899,72.898,72.7349,72.8083,56695.0
2016-04-28 15:00:00,89.25,89.26,89.14,89.15,80876.0,72.8001,72.8083,72.7104,72.7186,80876.0
2016-04-28 15:10:00,89.15,89.15,88.61,88.74,157025.0,72.7186,72.7186,72.2781,72.3841,157025.0
2016-04-28 15:20:00,88.75,88.82,88.29,88.31,124075.0,72.3923,72.4494,72.0171,72.0334,124075.0
2016-04-28 15:30:00,88.32,88.5,88.3,88.36,168858.0,72.0416,72.1884,72.0252,72.0742,168858.0
2016-04-28 15:40:00,88.36,88.54,88.31,88.33,211643.0,72.0742,72.221,72.0334,72.0497,211643.0
2016-04-28 15:50:00,88.33,88.56,88.27,88.51,263864.0,72.0497,72.2373,72.0008,72.1965,263864.0
2016-04-29 09:30:00,87.86,88.95,87.79,88.85,102876.0,71.6663,72.5554,71.6092,72.4739,102876.0
2016-04-29 09:40:00,88.84,89.23,88.74,89.18,135355.0,72.4657,72.7838,72.3841,72.743,135355.0
2016-04-29 09:50:00,89.17,89.18,88.15,88.15,66342.0,72.7349,72.743,71.9029,71.9029,66342.0
2016-04-29 10:00:00,88.19,88.31,87.88,88.08,74943.0,71.9355,72.0334,71.6826,71.8458,74943.0
2016-04-29 10:10:00,88.08,88.38,88.04,88.09,102341.0,71.8458,72.0905,71.8132,71.8539,102341.0
2016-04-29 10:20:00,88.09,88.09,87.79,87.86,71489.0,71.8539,71.8539,71.6092,71.6663,71489.0
2016-04-29 10:30:00,87.85,88.5,87.83,88.34,83742.0,71.6582,72.1884,71.6419,72.0579,83742.0
2016-04-29 10:40:00,88.33,88.33,87.71,87.76,75243.0,72.0497,72.0497,71.544,71.5848,75243.0
2016-04-29 10:50:00,87.75,87.89,87.51,87.77,81827.0,71.5766,71.6908,71.3808,71.5929,81827.0
2016-04-29 11:00:00,87.77,88.16,87.75,87.91,65379.0,71.5929,71.911,71.5766,71.7071,65379.0
2016-04-29 11:10:00,87.9,87.91,87.69,87.69,41681.0,71.699,71.7071,71.5277,71.5277,41681.0
2016-04-29 11:20:00,87.67,87.86,87.63,87.74,47576.0,71.5114,71.6663,71.4787,71.5685,47576.0
2016-04-29 11:30:00,87.74,87.78,87.33,87.34,71111.0,71.5685,71.6011,71.234,71.2422,71111.0
2016-04-29 11:40:00,87.33,87.35,87.14,87.26,107855.0,71.234,71.2503,71.079,71.1769,107855.0
2016-04-29 11:50:00,87.27,87.64,87.22,87.43,80170.0,71.1851,71.4869,71.1443,71.3156,80170.0
2016-04-29 12:00:00,87.43,87.43,87.05,87.09,83154.0,71.3156,71.3156,71.0056,71.0383,83154.0
2016-04-29 12:10:00,87.08,87.12,86.92,86.96,123495.0,71.0301,71.0627,70.8996,70.9322,123495.0
2016-04-29 12:20:00,86.95,87.17,86.93,87.01,121831.0,70.9241,71.1035,70.9077,70.973,121831.0
2016-04-29 12:30:00,87.01,87.11,86.91,87.11,143131.0,70.973,71.0546,70.8914,71.0546,143131.0
2016-04-29 12:40:00,87.12,87.19,86.95,87.16,117846.0,71.0627,71.1198,70.9241,71.0954,117846.0
2016-04-29 12:50:00,87.16,87.26,86.83,86.92,95641.0,71.0954,71.1769,70.8262,70.8996,95641.0
2016-04-29 13:00:00,86.93,87.19,86.88,87.16,81276.0,70.9077,71.1198,70.867,71.0954,81276.0
2016-04-29 13:10:00,87.15,87.2,87.0,87.07,81198.0,71.0872,71.128,70.9648,71.0219,81198.0
2016-04-29 13:20:00,87.07,87.09,86.95,87.03,66336.0,71.0219,71.0383,70.9241,70.9893,66336.0
2016-04-29 13:30:00,87.04,87.05,86.92,86.99,67147.0,70.9975,71.0056,70.8996,70.9567,67147.0
2016-04-29 13:40:00,86.98,86.99,86.76,86.82,64526.0,70.9485,70.9567,70.7691,70.818,64526.0
2016-04-29 13:50:00,86.83,86.96,86.81,86.88,40954.0,70.8262,70.9322,70.8099,70.867,40954.0
2016-04-29 14:00:00,86.88,87.01,86.87,86.87,54327.0,70.867,70.973,70.8588,70.8588,54327.0
2016-04-29 14:10:00,86.87,86.99,86.73,86.94,50914.0,70.8588,70.9567,70.7446,70.9159,50914.0
2016-04-29 14:20:00,86.94,87.05,86.89,87.0,91750.0,70.9159,71.0056,70.8751,70.9648,91750.0
2016-04-29 14:30:00,87.01,87.04,86.9,86.93,62035.0,70.973,70.9975,70.8833,70.9077,62035.0
2016-04-29 14:40:00,86.93,86.98,86.85,86.93,67673.0,70.9077,70.9485,70.8425,70.9077,67673.0
2016-04-29 14:50:00,86.92,86.98,86.79,86.93,60062.0,70.8996,70.9485,70.7935,70.9077,60062.0
2016-04-29 15:00:00,86.93,87.14,86.9,87.06,82183.0,70.9077,71.079,70.8833,71.0138,82183.0
2016-04-29 15:10:00,87.06,87.24,87.04,87.13,109529.0,71.0138,71.1606,70.9975,71.0709,109529.0
2016-04-29 15:20:00,87.13,87.24,87.07,87.07,124716.0,71.0709,71.1606,71.0219,71.0219,124716.0
2016-04-29 15:30:00,87.08,87.23,87.01,87.07,244971.0,71.0301,71.1525,70.973,71.0219,244971.0
2016-04-29 15:40:00,87.07,87.42,87.07,87.17,282791.0,71.0219,71.3074,71.0219,71.1035,282791.0
2016-04-29 15:50:00,87.18,87.28,87.13,87.25,391483.0,71.1117,71.1932,71.0709,71.1688,391483.0
2016-05-02 09:30:00,87.96,88.5,87.12,87.41,167640.0,71.7479,72.1884,71.0627,71.2993,167640.0
2016-05-02 09:40:00,87.38,87.46,86.64,86.92,63812.0,71.2748,71.3401,70.6712,70.8996,63812.0
2016-05-02 09:50:00,86.9,87.32,86.72,87.03,77238.0,70.8833,71.2259,70.7364,70.9893,77238.0
2016-05-02 10:00:00,87.03,87.21,86.96,87.15,76773.0,70.9893,71.1361,70.9322,71.0872,76773.0
2016-05-02 10:10:00,87.17,87.37,86.94,87.29,81351.0,71.1035,71.2666,70.9159,71.2014,81351.0
2016-05-02 10:20:00,87.3,87.47,87.29,87.36,51009.0,71.2095,71.3482,71.2014,71.2585,51009.0
2016-05-02 10:30:00,87.36,87.39,87.17,87.22,44306.0,71.2585,71.283,71.1035,71.1443,44306.0
2016-05-02 10:40:00,87.2,87.38,87.13,87.35,34829.0,71.128,71.2748,71.0709,71.2503,34829.0
2016-05-02 10:50:00,87.36,87.36,87.15,87.27,40626.0,71.2585,71.2585,71.0872,71.1851,40626.0
2016-05-02 11:00:00,87.29,87.53,87.29,87.5,49844.0,71.2014,71.3972,71.2014,71.3727,49844.0
2016-05-02 11:10:00,87.51,87.6,87.39,87.54,57430.0,71.3808,71.4543,71.283,71.4053,57430.0
2016-05-02 11:20:00,87.55,87.57,87.15,87.25,49539.0,71.4135,71.4298,71.0872,71.1688,49539.0
2016-05-02 11:30:00,87.27,87.64,87.26,87.62,49003.0,71.1851,71.4869,71.1769,71.4706,49003.0
2016-05-02 11:40:00,87.61,87.65,87.23,87.25,42279.0,71.4624,71.495,71.1525,71.1688,42279.0
2016-05-02 11:50:00,87.27,87.35,87.15,87.26,59939.0,71.1851,71.2503,71.0872,71.1769,59939.0
2016-05-02 12:00:00,87.23,87.41,87.19,87.32,54622.0,71.1525,71.2993,71.1198,71.2259,54622.0
2016-05-02 12:10:00,87.31,87.47,87.3,87.34,92462.0,71.2177,71.3482,71.2095,71.2422,92462.0
2016-05-02 12:20:00,87.33,87.55,87.31,87.54,47111.0,71.234,71.4135,71.2177,71.4053,47111.0
2016-05-02 12:30:00,87.55,87.67,87.53,87.54,55734.0,71.4135,71.5114,71.3972,71.4053,55734.0
2016-05-02 12:40:00,87.53,87.79,87.51,87.77,62641.0,71.3972,71.6092,71.3808,71.5929,62641.0
2016-05-02 12:50:00,87.78,87.92,87.75,87.91,65724.0,71.6011,71.7153,71.5766,71.7071,65724.0
2016-05-02 13:00:00,87.91,88.01,87.85,87.91,57819.0,71.7071,71.7887,71.6582,71.7071,57819.0
2016-05-02 13:10:00,87.91,88.14,87.91,88.09,66434.0,71.7071,71.8947,71.7071,71.8539,66434.0
2016-05-02 13:20:00,88.09,88.18,88.04,88.13,52954.0,71.8539,71.9274,71.8132,71.8866,52954.0
2016-05-02 13:30:00,88.11,88.11,87.9,87.9,59459.0,71.8703,71.8703,71.699,71.699,59459.0
2016-05-02 13:40:00,87.88,88.01,87.87,88.01,69023.0,71.6826,71.7887,71.6745,71.7887,69023.0
2016-05-02 13:50:00,88.0,88.11,87.99,88.02,62619.0,71.7805,71.8703,71.7724,71.7968,62619.0
2016-05-02 14:00:00,88.02,88.1,87.98,88.09,70458.0,71.7968,71.8621,71.7642,71.8539,70458.0
2016-05-02 14:10:00,88.1,88.39,88.09,88.37,86333.0,71.8621,72.0986,71.8539,72.0823,86333.0
2016-05-02 14:20:00,88.38,88.44,88.24,88.3,76524.0,72.0905,72.1394,71.9763,72.0252,76524.0
2016-05-02 14:30:00,88.31,88.42,88.28,88.35,100115.0,72.0334,72.1231,72.0089,72.066,100115.0
2016-05-02 14:40:00,88.36,88.37,88.21,88.27,80270.0,72.0742,72.0823,71.9518,72.0008,80270.0
2016-05-02 14:50:00,88.27,88.31,88.16,88.26,73496.0,72.0008,72.0334,71.911,71.9926,73496.0
2016-05-02 15:00:00,88.25,88.31,88.2,88.22,80196.0,71.9845,72.0334,71.9437,71.96,80196.0
2016-05-02 15:10:00,88.21,88.28,88.11,88.11,97816.0,71.9518,72.0089,71.8703,71.8703,97816.0
2016-05-02 15:20:00,88.11,88.15,88.07,88.11,89701.0,71.8703,71.9029,71.8376,71.8703,89701.0
2016-05-02 15:30:00,88.12,88.18,88.06,88.14,108833.0,71.8784,71.9274,71.8295,71.8947,108833.0
2016-05-02 15:40:00,88.15,88.19,88.08,88.09,149954.0,71.9029,71.9355,71.8458,71.8539,149954.0
2016-05-02 15:50:00,88.09,88.15,88.02,88.14,266055.0,71.8539,71.9029,71.7968,71.8947,266055.0
2016-05-03 09:30:00,87.17,87.34,86.75,87.0,126219.0,71.1035,71.2422,70.7609,70.9648,126219.0
2016-05-03 09:40:00,86.98,87.06,86.61,86.64,133373.0,70.9485,71.0138,70.6467,70.6712,133373.0
2016-05-03 09:50:00,86.65,86.68,86.31,86.38,120558.0,70.6794,70.7038,70.402,70.4591,120558.0
2016-05-03 10:00:00,86.37,86.49,86.26,86.36,122206.0,70.451,70.5488,70.3612,70.4428,122206.0
2016-05-03 10:10:00,86.35,86.68,86.18,86.68,83508.0,70.4346,70.7038,70.296,70.7038,83508.0
2016-05-03 10:20:00,86.68,86.75,86.46,86.67,77122.0,70.7038,70.7609,70.5244,70.6957,77122.0
2016-05-03 10:30:00,86.63,86.78,86.38,86.48,102427.0,70.663,70.7854,70.4591,70.5407,102427.0
2016-05-03 10:40:00,86.49,86.53,86.25,86.26,109488.0,70.5488,70.5815,70.3531,70.3612,109488.0
2016-05-03 10:50:00,86.25,86.39,85.92,86.0,137905.0,70.3531,70.4673,70.0839,70.1492,137905.0
2016-05-03 11:00:00,86.02,86.29,85.95,86.18,114045.0,70.1655,70.3857,70.1084,70.296,114045.0
2016-05-03 11:10:00,86.18,86.21,85.88,85.89,99542.0,70.296,70.3204,70.0513,70.0594,99542.0
2016-05-03 11:20:00,85.88,85.94,85.68,85.68,81951.0,70.0513,70.1002,69.8881,69.8881,81951.0
2016-05-03 11:30:00,85.71,86.14,85.68,86.03,99642.0,69.9126,70.2634,69.8881,70.1736,99642.0
2016-05-03 11:40:00,86.03,86.23,85.97,86.14,76854.0,70.1736,70.3368,70.1247,70.2634,76854.0
2016-05-03 11:50:00,86.15,86.31,86.1,86.1,123082.0,70.2715,70.402,70.2307,70.2307,123082.0
2016-05-03 12:00:00,86.11,86.24,86.08,86.17,81692.0,70.2389,70.3449,70.2144,70.2878,81692.0
2016-05-03 12:10:00,86.17,86.2,86.0,86.03,115472.0,70.2878,70.3123,70.1492,70.1736,115472.0
2016-05-03 12:20:00,86.04,86.14,86.0,86.11,82256.0,70.1818,70.2634,70.1492,70.2389,82256.0
2016-05-03 12:30:00,86.12,86.25,86.09,86.15,44459.0,70.247,70.3531,70.2226,70.2715,44459.0
2016-05-03 12:40:00,86.16,86.42,86.16,86.38,90281.0,70.2797,70.4917,70.2797,70.4591,90281.0
2016-05-03 12:50:00,86.37,86.53,86.28,86.52,55257.0,70.451,70.5815,70.3775,70.5733,55257.0
2016-05-03 13:00:00,86.52,86.65,86.5,86.57,51490.0,70.5733,70.6794,70.557,70.6141,51490.0
2016-05-03 13:10:00,86.58,86.64,86.45,86.62,37007.0,70.6223,70.6712,70.5162,70.6549,37007.0
2016-05-03 13:20:00,86.63,86.66,86.47,86.51,53441.0,70.663,70.6875,70.5325,70.5652,53441.0
2016-05-03 13:30:00,86.51,86.69,86.51,86.61,54573.0,70.5652,70.712,70.5652,70.6467,54573.0
2016-05-03 13:40:00,86.62,86.75,86.59,86.75,53046.0,70.6549,70.7609,70.6304,70.7609,53046.0
2016-05-03 13:50:00,86.74,86.88,86.58,86.58,61919.0,70.7528,70.867,70.6223,70.6223,61919.0
2016-05-03 14:00:00,86.59,86.68,86.52,86.6,54633.0,70.6304,70.7038,70.5733,70.6386,54633.0
2016-05-03 14:10:00,86.62,86.67,86.39,86.44,47879.0,70.6549,70.6957,70.4673,70.5081,47879.0
2016-05-03 14:20:00,86.44,86.67,86.4,86.6,70524.0,70.5081,70.6957,70.4754,70.6386,70524.0
2016-05-03 14:30:00,86.61,86.76,86.58,86.73,51233.0,70.6467,70.7691,70.6223,70.7446,51233.0
2016-05-03 14:40:00,86.73,86.78,86.61,86.64,50138.0,70.7446,70.7854,70.6467,70.6712,50138.0
2016-05-03 14:50:00,86.64,86.65,86.5,86.6,70471.0,70.6712,70.6794,70.557,70.6386,70471.0
2016-05-03 15:00:00,86.61,86.75,86.6,86.73,68666.0,70.6467,70.7609,70.6386,70.7446,68666.0
2016-05-03 15:10:00,86.72,86.77,86.58,86.64,79272.0,70.7364,70.7772,70.6223,70.6712,79272.0
2016-05-03 15:20:00,86.64,86.7,86.57,86.62,95511.0,70.6712,70.7201,70.6141,70.6549,95511.0
2016-05-03 15:30:00,86.62,86.69,86.52,86.66,114681.0,70.6549,70.712,70.5733,70.6875,114681.0
2016-05-03 15:40:00,86.67,86.77,86.58,86.72,153010.0,70.6957,70.7772,70.6223,70.7364,153010.0
2016-05-03 15:50:00,86.71,86.85,86.69,86.77,238087.0,70.7283,70.8425,70.712,70.7772,238087.0
2016-05-04 09:30:00,85.93,86.83,85.93,86.22,133410.0,70.0921,70.8262,70.0921,70.3286,133410.0
2016-05-04 09:40:00,86.2,86.64,86.12,86.54,136073.0,70.3123,70.6712,70.247,70.5896,136073.0
2016-05-04 09:50:00,86.57,87.02,86.52,86.78,63723.0,70.6141,70.9812,70.5733,70.7854,63723.0
2016-05-04 10:00:00,86.74,86.83,86.36,86.42,86322.0,70.7528,70.8262,70.4428,70.4917,86322.0
2016-05-04 10:10:00,86.39,86.65,86.24,86.31,79626.0,70.4673,70.6794,70.3449,70.402,79626.0
2016-05-04 10:20:00,86.35,86.4,86.2,86.3,107396.0,70.4346,70.4754,70.3123,70.3939,107396.0
2016-05-04 10:30:00,86.3,86.3,85.88,85.98,117251.0,70.3939,70.3939,70.0513,70.1328,117251.0
2016-05-04 10:40:00,85.98,86.04,85.55,85.55,83841.0,70.1328,70.1818,69.7821,69.7821,83841.0
2016-05-04 10:50:00,85.55,85.82,85.48,85.78,61339.0,69.7821,70.0023,69.725,69.9697,61339.0
2016-05-04 11:00:00,85.79,85.88,85.67,85.69,63877.0,69.9779,70.0513,69.88,69.8963,63877.0
2016-05-04 11:10:00,85.65,85.68,85.35,85.41,90479.0,69.8637,69.8881,69.619,69.6679,90479.0
2016-05-04 11:20:00,85.42,85.55,85.34,85.43,74865.0,69.6761,69.7821,69.6108,69.6842,74865.0
2016-05-04 11:30:00,85.43,85.69,85.33,85.69,85352.0,69.6842,69.8963,69.6026,69.8963,85352.0
2016-05-04 11:40:00,85.7,85.81,85.57,85.66,32883.0,69.9044,69.9942,69.7984,69.8718,32883.0
2016-05-04 11:50:00,85.69,85.73,85.59,85.66,52162.0,69.8963,69.9289,69.8147,69.8718,52162.0
2016-05-04 12:00:00,85.67,85.77,85.57,85.57,42854.0,69.88,69.9615,69.7984,69.7984,42854.0
2016-05-04 12:10:00,85.57,85.79,85.54,85.63,48102.0,69.7984,69.9779,69.7739,69.8474,48102.0
2016-05-04 12:20:00,85.63,85.82,85.61,85.66,53286.0,69.8474,70.0023,69.831,69.8718,53286.0
2016-05-04 12:30:00,85.7,85.93,85.67,85.71,34901.0,69.9044,70.0921,69.88,69.9126,34901.0
2016-05-04 12:40:00,85.7,85.78,85.58,85.72,37158.0,69.9044,69.9697,69.8066,69.9208,37158.0
2016-05-04 12:50:00,85.7,85.75,85.55,85.59,46776.0,69.9044,69.9452,69.7821,69.8147,46776.0
2016-05-04 13:00:00,85.54,85.72,85.5,85.5,82658.0,69.7739,69.9208,69.7413,69.7413,82658.0
2016-05-04 13:10:00,85.5,85.64,85.41,85.6,46437.0,69.7413,69.8555,69.6679,69.8229,46437.0
2016-05-04 13:20:00,85.6,85.71,85.58,85.61,37410.0,69.8229,69.9126,69.8066,69.831,37410.0
2016-05-04 13:30:00,85.62,85.74,85.59,85.65,52438.0,69.8392,69.9371,69.8147,69.8637,52438.0
2016-05-04 13:40:00,85.66,85.75,85.58,85.65,45581.0,69.8718,69.9452,69.8066,69.8637,45581.0
2016-05-04 13:50:00,85.66,85.68,85.48,85.55,72764.0,69.8718,69.8881,69.725,69.7821,72764.0
2016-05-04 14:00:00,85.55,85.58,85.45,85.51,70252.0,69.7821,69.8066,69.7005,69.7495,70252.0
2016-05-04 14:10:00,85.5,85.53,85.46,85.52,39832.0,69.7413,69.7658,69.7087,69.7576,39832.0
2016-05-04 14:20:00,85.53,85.78,85.47,85.78,65475.0,69.7658,69.9697,69.7168,69.9697,65475.0
2016-05-04 14:30:00,85.78,85.81,85.61,85.73,56730.0,69.9697,69.9942,69.831,69.9289,56730.0
2016-05-04 14:40:00,85.72,85.75,85.64,85.66,49579.0,69.9208,69.9452,69.8555,69.8718,49579.0
2016-05-04 14:50:00,85.65,85.68,85.54,85.56,59342.0,69.8637,69.8881,69.7739,69.7903,59342.0
2016-05-04 15:00:00,85.57,85.65,85.49,85.56,60666.0,69.7984,69.8637,69.7332,69.7903,60666.0
2016-05-04 15:10:00,85.57,85.66,85.53,85.63,81177.0,69.7984,69.8718,69.7658,69.8474,81177.0
2016-05-04 15:20:00,85.64,85.64,85.53,85.57,80893.0,69.8555,69.8555,69.7658,69.7984,80893.0
2016-05-04 15:30:00,85.57,85.74,85.55,85.66,91536.0,69.7984,69.9371,69.7821,69.8718,91536.0
2016-05-04 15:40:00,85.66,85.85,85.65,85.67,117897.0,69.8718,70.0268,69.8637,69.88,117897.0
2016-05-04 15:50:00,85.67,85.7,85.52,85.64,295305.0,69.88,69.9044,69.7576,69.8555,295305.0
2016-05-05 09:30:00,86.13,86.56,85.59,86.02,69629.0,70.2552,70.6059,69.8147,70.1655,69629.0
2016-05-05 09:40:00,85.99,86.14,85.73,85.96,68696.0,70.141,70.2634,69.9289,70.1165,68696.0
2016-05-05 09:50:00,85.91,86.35,85.86,86.18,127932.0,70.0757,70.4346,70.035,70.296,127932.0
2016-05-05 10:00:00,86.14,86.31,85.95,86.07,90607.0,70.2634,70.402,70.1084,70.2063,90607.0
2016-05-05 10:10:00,86.08,86.29,85.93,85.98,86939.0,70.2144,70.3857,70.0921,70.1328,86939.0
2016-05-05 10:20:00,86.0,86.05,85.56,85.57,43140.0,70.1492,70.1899,69.7903,69.7984,43140.0
2016-05-05 10:30:00,85.56,85.84,85.5,85.64,56260.0,69.7903,70.0186,69.7413,69.8555,56260.0
2016-05-05 10:40:00,85.63,85.66,85.41,85.52,82839.0,69.8474,69.8718,69.6679,69.7576,82839.0
2016-05-05 10:50:00,85.51,85.69,85.5,85.54,54136.0,69.7495,69.8963,69.7413,69.7739,54136.0
2016-05-05 11:00:00,85.54,85.61,85.44,85.45,60676.0,69.7739,69.831,69.6924,69.7005,60676.0
2016-05-05 11:10:00,85.45,85.61,85.41,85.54,39030.0,69.7005,69.831,69.6679,69.7739,39030.0
2016-05-05 11:20:00,85.56,85.56,85.26,85.38,41168.0,69.7903,69.7903,69.5455,69.6434,41168.0
2016-05-05 11:30:00,85.38,85.72,85.31,85.69,49755.0,69.6434,69.9208,69.5863,69.8963,49755.0
2016-05-05 11:40:00,85.7,85.74,85.65,85.73,46697.0,69.9044,69.9371,69.8637,69.9289,46697.0
2016-05-05 11:50:00,85.71,85.8,85.66,85.68,62585.0,69.9126,69.986,69.8718,69.8881,62585.0
2016-05-05 12:00:00,85.66,86.0,85.66,85.77,45063.0,69.8718,70.1492,69.8718,69.9615,45063.0
2016-05-05 12:10:00,85.77,85.82,85.38,85.5,760846.0,69.9615,70.0023,69.6434,69.7413,760846.0
2016-05-05 12:20:00,85.48,85.52,85.35,85.47,111937.0,69.725,69.7576,69.619,69.7168,111937.0
2016-05-05 12:30:00,85.48,85.52,85.36,85.43,33670.0,69.725,69.7576,69.6271,69.6842,33670.0
2016-05-05 12:40:00,85.45,85.57,85.4,85.56,31823.0,69.7005,69.7984,69.6597,69.7903,31823.0
2016-05-05 12:50:00,85.57,85.76,85.57,85.64,40199.0,69.7984,69.9534,69.7984,69.8555,40199.0
2016-05-05 13:00:00,85.65,85.71,85.37,85.38,59033.0,69.8637,69.9126,69.6353,69.6434,59033.0
2016-05-05 13:10:00,85.35,85.36,85.17,85.28,79552.0,69.619,69.6271,69.4721,69.5619,79552.0
2016-05-05 13:20:00,85.29,85.32,85.13,85.14,43123.0,69.57,69.5945,69.4395,69.4477,43123.0
2016-05-05 13:30:00,85.12,85.23,85.09,85.16,66669.0,69.4313,69.5211,69.4069,69.464,66669.0
2016-05-05 13:40:00,85.17,85.42,85.16,85.29,28729.0,69.4721,69.6761,69.464,69.57,28729.0
2016-05-05 13:50:00,85.29,85.31,85.14,85.21,74181.0,69.57,69.5863,69.4477,69.5048,74181.0
2016-05-05 14:00:00,85.19,85.41,85.12,85.41,67171.0,69.4884,69.6679,69.4313,69.6679,67171.0
2016-05-05 14:10:00,85.4,85.41,85.14,85.14,44786.0,69.6597,69.6679,69.4477,69.4477,44786.0
2016-05-05 14:20:00,85.15,85.45,85.14,85.35,69781.0,69.4558,69.7005,69.4477,69.619,69781.0
2016-05-05 14:30:00,85.35,85.47,85.3,85.41,99486.0,69.619,69.7168,69.5782,69.6679,99486.0
2016-05-05 14:40:00,85.42,85.56,85.32,85.54,100038.0,69.6761,69.7903,69.5945,69.7739,100038.0
2016-05-05 14:50:00,85.54,85.56,85.31,85.31,93363.0,69.7739,69.7903,69.5863,69.5863,93363.0
2016-05-05 15:00:00,85.32,85.35,85.23,85.28,75722.0,69.5945,69.619,69.5211,69.5619,75722.0
2016-05-05 15:10:00,85.28,85.36,85.26,85.34,70094.0,69.5619,69.6271,69.5455,69.6108,70094.0
2016-05-05 15:20:00,85.34,85.46,85.28,85.46,157347.0,69.6108,69.7087,69.5619,69.7087,157347.0
2016-05-05 15:30:00,85.46,85.47,85.24,85.33,104527.0,69.7087,69.7168,69.5292,69.6026,104527.0
2016-05-05 15:40:00,85.33,85.41,85.26,85.28,139679.0,69.6026,69.6679,69.5455,69.5619,139679.0
2016-05-05 15:50:00,85.27,85.49,85.18,85.19,499671.0,69.5537,69.7332,69.4803,69.4884,499671.0
2016-05-06 09:30:00,84.56,85.4,84.5,85.34,124595.0,68.9746,69.6597,68.9256,69.6108,124595.0
2016-05-06 09:40:00,85.26,85.85,85.26,85.81,73081.0,69.5455,70.0268,69.5455,69.9942,73081.0
2016-05-06 09:50:00,85.76,85.99,85.57,85.59,102115.0,69.9534,70.141,69.7984,69.8147,102115.0
2016-05-06 10:00:00,85.6,86.27,85.6,86.26,214910.0,69.8229,70.3694,69.8229,70.3612,214910.0
2016-05-06 10:10:00,86.22,86.23,85.93,86.08,55463.0,70.3286,70.3368,70.0921,70.2144,55463.0
2016-05-06 10:20:00,86.1,86.1,85.82,86.0,49597.0,70.2307,70.2307,70.0023,70.1492,49597.0
2016-05-06 10:30:00,85.95,85.95,85.54,85.55,49664.0,70.1084,70.1084,69.7739,69.7821,49664.0
2016-05-06 10:40:00,85.55,85.63,85.36,85.46,52313.0,69.7821,69.8474,69.6271,69.7087,52313.0
2016-05-06 10:50:00,85.45,85.48,85.17,85.21,58511.0,69.7005,69.725,69.4721,69.5048,58511.0
2016-05-06 11:00:00,85.2,85.49,85.18,85.4,104701.0,69.4966,69.7332,69.4803,69.6597,104701.0
2016-05-06 11:10:00,85.42,85.48,85.2,85.48,80289.0,69.6761,69.725,69.4966,69.725,80289.0
2016-05-06 11:20:00,85.49,85.59,85.48,85.52,40443.0,69.7332,69.8147,69.725,69.7576,40443.0
2016-05-06 11:30:00,85.52,85.54,85.4,85.45,38159.0,69.7576,69.7739,69.6597,69.7005,38159.0
2016-05-06 11:40:00,85.46,85.48,85.3,85.34,71001.0,69.7087,69.725,69.5782,69.6108,71001.0
2016-05-06 11:50:00,85.32,85.45,85.28,85.29,72768.0,69.5945,69.7005,69.5619,69.57,72768.0
2016-05-06 12:00:00,85.27,85.47,85.27,85.47,64083.0,69.5537,69.7168,69.5537,69.7168,64083.0
2016-05-06 12:10:00,85.48,85.61,85.43,85.45,27733.0,69.725,69.831,69.6842,69.7005,27733.0
2016-05-06 12:20:00,85.45,85.48,85.37,85.43,37675.0,69.7005,69.725,69.6353,69.6842,37675.0
2016-05-06 12:30:00,85.41,85.53,85.37,85.5,61319.0,69.6679,69.7658,69.6353,69.7413,61319.0
2016-05-06 12:40:00,85.5,85.58,85.45,85.49,37806.0,69.7413,69.8066,69.7005,69.7332,37806.0
2016-05-06 12:50:00,85.49,85.56,85.43,85.55,55526.0,69.7332,69.7903,69.6842,69.7821,55526.0
2016-05-06 13:00:00,85.57,85.58,85.47,85.51,81634.0,69.7984,69.8066,69.7168,69.7495,81634.0
2016-05-06 13:10:00,85.51,85.58,85.44,85.44,88932.0,69.7495,69.8066,69.6924,69.6924,88932.0
2016-05-06 13:20:00,85.42,85.53,85.41,85.41,46823.0,69.6761,69.7658,69.6679,69.6679,46823.0
2016-05-06 13:30:00,85.4,85.6,85.39,85.45,58637.0,69.6597,69.8229,69.6516,69.7005,58637.0
2016-05-06 13:40:00,85.45,85.47,85.34,85.34,57603.0,69.7005,69.7168,69.6108,69.6108,57603.0
2016-05-06 13:50:00,85.35,85.39,85.27,85.36,147167.0,69.619,69.6516,69.5537,69.6271,147167.0
2016-05-06 14:00:00,85.37,85.58,85.35,85.49,148605.0,69.6353,69.8066,69.619,69.7332,148605.0
2016-05-06 14:10:00,85.5,85.54,85.38,85.48,164819.0,69.7413,69.7739,69.6434,69.725,164819.0
2016-05-06 14:20:00,85.47,85.59,85.44,85.54,130108.0,69.7168,69.8147,69.6924,69.7739,130108.0
2016-05-06 14:30:00,85.54,85.57,85.46,85.49,112938.0,69.7739,69.7984,69.7087,69.7332,112938.0
2016-05-06 14:40:00,85.48,85.51,85.46,85.49,102617.0,69.725,69.7495,69.7087,69.7332,102617.0
2016-05-06 14:50:00,85.5,85.51,85.46,85.46,80912.0,69.7413,69.7495,69.7087,69.7087,80912.0
2016-05-06 15:00:00,85.46,85.51,85.45,85.49,185805.0,69.7087,69.7495,69.7005,69.7332,185805.0
2016-05-06 15:10:00,85.49,85.56,85.44,85.54,94237.0,69.7332,69.7903,69.6924,69.7739,94237.0
2016-05-06 15:20:00,85.54,85.72,85.51,85.66,66680.0,69.7739,69.9208,69.7495,69.8718,66680.0
2016-05-06 15:30:00,85.66,85.68,85.5,85.62,77854.0,69.8718,69.8881,69.7413,69.8392,77854.0
2016-05-06 15:40:00,85.62,85.67,85.55,85.67,149648.0,69.8392,69.88,69.7821,69.88,149648.0
2016-05-06 15:50:00,85.66,85.76,85.65,85.75,217005.0,69.8718,69.9534,69.8637,69.9452,217005.0
2016-05-09 09:30:00,85.66,85.66,85.01,85.04,125096.0,69.8718,69.8718,69.3416,69.3661,125096.0
2016-05-09 09:40:00,85.06,85.08,84.55,84.66,98499.0,69.3824,69.3987,68.9664,69.0561,98499.0
2016-05-09 09:50:00,84.65,84.75,84.14,84.72,212056.0,69.048,69.1295,68.632,69.1051,212056.0
2016-05-09 10:00:00,84.72,85.03,84.54,84.88,122557.0,69.1051,69.3579,68.9583,69.2356,122557.0
2016-05-09 10:10:00,84.88,84.91,84.66,84.75,74574.0,69.2356,69.2601,69.0561,69.1295,74574.0
2016-05-09 10:20:00,84.76,84.83,84.5,84.62,77325.0,69.1377,69.1948,68.9256,69.0235,77325.0
2016-05-09 10:30:00,84.61,84.67,84.43,84.6,74435.0,69.0153,69.0643,68.8685,69.0072,74435.0
2016-05-09 10:40:00,84.6,84.69,84.42,84.5,68772.0,69.0072,69.0806,68.8604,68.9256,68772.0
2016-05-09 10:50:00,84.49,84.6,84.28,84.51,119380.0,68.9175,69.0072,68.7462,68.9338,119380.0
2016-05-09 11:00:00,84.51,84.83,84.51,84.71,73798.0,68.9338,69.1948,68.9338,69.0969,73798.0
2016-05-09 11:10:00,84.69,84.7,84.34,84.42,139715.0,69.0806,69.0888,68.7951,68.8604,139715.0
2016-05-09 11:20:00,84.44,84.73,84.42,84.66,119580.0,68.8767,69.1132,68.8604,69.0561,119580.0
2016-05-09 11:30:00,84.64,84.76,84.55,84.59,138885.0,69.0398,69.1377,68.9664,68.999,138885.0
2016-05-09 11:40:00,84.62,84.75,84.45,84.55,69909.0,69.0235,69.1295,68.8848,68.9664,69909.0
2016-05-09 11:50:00,84.56,84.59,84.42,84.53,55625.0,68.9746,68.999,68.8604,68.9501,55625.0
2016-05-09 12:00:00,84.51,84.67,84.49,84.5,82950.0,68.9338,69.0643,68.9175,68.9256,82950.0
2016-05-09 12:10:00,84.49,84.64,84.42,84.61,75960.0,68.9175,69.0398,68.8604,69.0153,75960.0
2016-05-09 12:20:00,84.63,84.75,84.58,84.71,52325.0,69.0317,69.1295,68.9909,69.0969,52325.0
2016-05-09 12:30:00,84.71,84.76,84.62,84.72,114099.0,69.0969,69.1377,69.0235,69.1051,114099.0
2016-05-09 12:40:00,84.73,84.93,84.7,84.75,87151.0,69.1132,69.2764,69.0888,69.1295,87151.0
2016-05-09 12:50:00,84.74,84.86,84.71,84.85,88749.0,69.1214,69.2193,69.0969,69.2111,88749.0
2016-05-09 13:00:00,84.83,85.09,84.82,85.01,116961.0,69.1948,69.4069,69.1866,69.3416,116961.0
2016-05-09 13:10:00,85.02,85.09,84.93,84.97,60450.0,69.3498,69.4069,69.2764,69.309,60450.0
2016-05-09 13:20:00,84.97,85.09,84.88,85.0,84823.0,69.309,69.4069,69.2356,69.3335,84823.0
2016-05-09 13:30:00,85.0,85.13,84.84,84.88,56169.0,69.3335,69.4395,69.203,69.2356,56169.0
2016-05-09 13:40:00,84.87,85.08,84.87,85.0,57073.0,69.2274,69.3987,69.2274,69.3335,57073.0
2016-05-09 13:50:00,85.01,85.04,84.91,84.91,61075.0,69.3416,69.3661,69.2601,69.2601,61075.0
2016-05-09 14:00:00,84.95,84.98,84.82,84.88,60182.0,69.2927,69.3172,69.1866,69.2356,60182.0
2016-05-09 14:10:00,84.87,85.08,84.86,84.92,71858.0,69.2274,69.3987,69.2193,69.2682,71858.0
2016-05-09 14:20:00,84.93,85.03,84.88,84.98,38882.0,69.2764,69.3579,69.2356,69.3172,38882.0
2016-05-09 14:30:00,84.99,85.01,84.85,84.98,53598.0,69.3253,69.3416,69.2111,69.3172,53598.0
2016-05-09 14:40:00,84.98,85.0,84.91,84.96,38256.0,69.3172,69.3335,69.2601,69.3008,38256.0
2016-05-09 14:50:00,84.96,85.07,84.85,84.93,97753.0,69.3008,69.3906,69.2111,69.2764,97753.0
2016-05-09 15:00:00,84.93,84.95,84.78,84.8,99944.0,69.2764,69.2927,69.154,69.1703,99944.0
2016-05-09 15:10:00,84.8,84.92,84.79,84.9,55334.0,69.1703,69.2682,69.1622,69.2519,55334.0
2016-05-09 15:20:00,84.91,84.92,84.86,84.88,44234.0,69.2601,69.2682,69.2193,69.2356,44234.0
2016-05-09 15:30:00,84.87,84.92,84.74,84.74,118342.0,69.2274,69.2682,69.1214,69.1214,118342.0
2016-05-09 15:40:00,84.74,84.86,84.69,84.75,147281.0,69.1214,69.2193,69.0806,69.1295,147281.0
2016-05-09 15:50:00,84.74,84.74,84.55,84.65,223771.0,69.1214,69.1214,68.9664,69.048,223771.0
2016-05-10 09:30:00,85.28,85.77,84.86,85.72,110423.0,69.5619,69.9615,69.2193,69.9208,110423.0
2016-05-10 09:40:00,85.75,86.22,85.73,86.22,85951.0,69.9452,70.3286,69.9289,70.3286,85951.0
2016-05-10 09:50:00,86.2,86.23,85.8,86.09,65541.0,70.3123,70.3368,69.986,70.2226,65541.0
2016-05-10 10:00:00,86.2,86.22,85.96,85.96,88484.0,70.3123,70.3286,70.1165,70.1165,88484.0
2016-05-10 10:10:00,85.97,86.42,85.97,86.32,44997.0,70.1247,70.4917,70.1247,70.4102,44997.0
2016-05-10 10:20:00,86.33,86.52,86.15,86.22,57531.0,70.4183,70.5733,70.2715,70.3286,57531.0
2016-05-10 10:30:00,86.24,86.53,86.17,86.48,51675.0,70.3449,70.5815,70.2878,70.5407,51675.0
2016-05-10 10:40:00,86.47,86.72,86.44,86.69,96119.0,70.5325,70.7364,70.5081,70.712,96119.0
2016-05-10 10:50:00,86.7,86.74,86.48,86.49,41155.0,70.7201,70.7528,70.5407,70.5488,41155.0
2016-05-10 11:00:00,86.48,86.56,86.45,86.56,60276.0,70.5407,70.6059,70.5162,70.6059,60276.0
2016-05-10 11:10:00,86.57,86.6,86.37,86.45,80317.0,70.6141,70.6386,70.451,70.5162,80317.0
2016-05-10 11:20:00,86.45,86.45,86.16,86.2,95525.0,70.5162,70.5162,70.2797,70.3123,95525.0
2016-05-10 11:30:00,86.21,86.22,86.12,86.2,46432.0,70.3204,70.3286,70.247,70.3123,46432.0
2016-05-10 11:40:00,86.2,86.22,86.07,86.15,88310.0,70.3123,70.3286,70.2063,70.2715,88310.0
2016-05-10 11:50:00,86.14,86.26,86.11,86.22,97036.0,70.2634,70.3612,70.2389,70.3286,97036.0
2016-05-10 12:00:00,86.24,86.34,86.23,86.3,60602.0,70.3449,70.4265,70.3368,70.3939,60602.0
2016-05-10 12:10:00,86.32,86.49,86.29,86.41,93733.0,70.4102,70.5488,70.3857,70.4836,93733.0
2016-05-10 12:20:00,86.41,86.42,86.24,86.34,48487.0,70.4836,70.4917,70.3449,70.4265,48487.0
2016-05-10 12:30:00,86.35,86.36,86.24,86.27,43426.0,70.4346,70.4428,70.3449,70.3694,43426.0
2016-05-10 12:40:00,86.27,86.31,86.15,86.22,55316.0,70.3694,70.402,70.2715,70.3286,55316.0
2016-05-10 12:50:00,86.23,86.32,86.22,86.25,55652.0,70.3368,70.4102,70.3286,70.3531,55652.0
2016-05-10 13:00:00,86.25,86.34,86.21,86.34,28233.0,70.3531,70.4265,70.3204,70.4265,28233.0
2016-05-10 13:10:00,86.33,86.33,86.14,86.17,30738.0,70.4183,70.4183,70.2634,70.2878,30738.0
2016-05-10 13:20:00,86.18,86.2,86.09,86.11,32001.0,70.296,70.3123,70.2226,70.2389,32001.0
2016-05-10 13:30:00,86.11,86.24,86.06,86.21,31655.0,70.2389,70.3449,70.1981,70.3204,31655.0
2016-05-10 13:40:00,86.2,86.27,86.1,86.25,24045.0,70.3123,70.3694,70.2307,70.3531,24045.0
2016-05-10 13:50:00,86.25,86.35,86.21,86.33,38099.0,70.3531,70.4346,70.3204,70.4183,38099.0
2016-05-10 14:00:00,86.31,86.31,86.15,86.19,32416.0,70.402,70.402,70.2715,70.3041,32416.0
2016-05-10 14:10:00,86.22,86.28,86.2,86.22,46503.0,70.3286,70.3775,70.3123,70.3286,46503.0
2016-05-10 14:20:00,86.22,86.24,86.13,86.23,51841.0,70.3286,70.3449,70.2552,70.3368,51841.0
2016-05-10 14:30:00,86.22,86.25,86.16,86.19,52277.0,70.3286,70.3531,70.2797,70.3041,52277.0
2016-05-10 14:40:00,86.2,86.28,86.16,86.18,69133.0,70.3123,70.3775,70.2797,70.296,69133.0
2016-05-10 14:50:00,86.17,86.24,86.15,86.17,34824.0,70.2878,70.3449,70.2715,70.2878,34824.0
2016-05-10 15:00:00,86.17,86.23,86.15,86.19,75962.0,70.2878,70.3368,70.2715,70.3041,75962.0
2016-05-10 15:10:00,86.19,86.23,86.1,86.11,90210.0,70.3041,70.3368,70.2307,70.2389,90210.0
2016-05-10 15:20:00,86.11,86.33,86.11,86.29,77962.0,70.2389,70.4183,70.2389,70.3857,77962.0
2016-05-10 15:30:00,86.29,86.29,86.18,86.18,92567.0,70.3857,70.3857,70.296,70.296,92567.0
2016-05-10 15:40:00,86.18,86.24,86.14,86.17,168823.0,70.296,70.3449,70.2634,70.2878,168823.0
2016-05-10 15:50:00,86.17,86.17,86.05,86.1,290366.0,70.2878,70.2878,70.1899,70.2307,290366.0
2016-05-11 09:30:00,86.1,86.4,85.91,86.1,156045.0,70.2307,70.4754,70.0757,70.2307,156045.0
2016-05-11 09:40:00,86.1,86.25,85.7,85.74,61434.0,70.2307,70.3531,69.9044,69.9371,61434.0
2016-05-11 09:50:00,85.75,85.76,85.28,85.33,82323.0,69.9452,69.9534,69.5619,69.6026,82323.0
2016-05-11 10:00:00,85.37,85.4,85.19,85.29,84929.0,69.6353,69.6597,69.4884,69.57,84929.0
2016-05-11 10:10:00,85.29,85.32,85.15,85.23,68994.0,69.57,69.5945,69.4558,69.5211,68994.0
2016-05-11 10:20:00,85.22,85.28,85.1,85.26,69540.0,69.5129,69.5619,69.415,69.5455,69540.0
2016-05-11 10:30:00,85.28,85.68,85.27,85.49,83917.0,69.5619,69.8881,69.5537,69.7332,83917.0
2016-05-11 10:40:00,85.51,85.58,85.36,85.42,79844.0,69.7495,69.8066,69.6271,69.6761,79844.0
2016-05-11 10:50:00,85.43,85.54,85.34,85.37,76711.0,69.6842,69.7739,69.6108,69.6353,76711.0
2016-05-11 11:00:00,85.37,85.41,85.08,85.08,43225.0,69.6353,69.6679,69.3987,69.3987,43225.0
2016-05-11 11:10:00,85.08,85.35,85.06,85.31,55517.0,69.3987,69.619,69.3824,69.5863,55517.0
2016-05-11 11:20:00,85.31,85.46,85.27,85.29,49224.0,69.5863,69.7087,69.5537,69.57,49224.0
2016-05-11 11:30:00,85.32,85.43,85.24,85.25,62474.0,69.5945,69.6842,69.5292,69.5374,62474.0
2016-05-11 11:40:00,85.25,85.38,85.23,85.27,36392.0,69.5374,69.6434,69.5211,69.5537,36392.0
2016-05-11 11:50:00,85.25,85.33,85.19,85.26,31607.0,69.5374,69.6026,69.4884,69.5455,31607.0
2016-05-11 12:00:00,85.26,85.27,85.16,85.2,60479.0,69.5455,69.5537,69.464,69.4966,60479.0
2016-05-11 12:10:00,85.2,85.35,85.17,85.35,54447.0,69.4966,69.619,69.4721,69.619,54447.0
2016-05-11 12:20:00,85.36,85.39,85.19,85.29,48535.0,69.6271,69.6516,69.4884,69.57,48535.0
2016-05-11 12:30:00,85.29,85.33,85.2,85.22,37917.0,69.57,69.6026,69.4966,69.5129,37917.0
2016-05-11 12:40:00,85.23,85.28,85.21,85.23,49631.0,69.5211,69.5619,69.5048,69.5211,49631.0
2016-05-11 12:50:00,85.23,85.23,85.14,85.22,26351.0,69.5211,69.5211,69.4477,69.5129,26351.0
2016-05-11 13:00:00,85.22,85.31,85.21,85.23,30762.0,69.5129,69.5863,69.5048,69.5211,30762.0
2016-05-11 13:10:00,85.25,85.28,85.11,85.11,33549.0,69.5374,69.5619,69.4232,69.4232,33549.0
2016-05-11 13:20:00,85.11,85.16,85.01,85.06,64485.0,69.4232,69.464,69.3416,69.3824,64485.0
2016-05-11 13:30:00,85.07,85.16,85.06,85.12,35253.0,69.3906,69.464,69.3824,69.4313,35253.0
2016-05-11 13:40:00,85.12,85.15,85.05,85.08,52701.0,69.4313,69.4558,69.3743,69.3987,52701.0
2016-05-11 13:50:00,85.08,85.08,85.01,85.02,70397.0,69.3987,69.3987,69.3416,69.3498,70397.0
2016-05-11 14:00:00,85.02,85.08,84.94,85.02,127411.0,69.3498,69.3987,69.2845,69.3498,127411.0
2016-05-11 14:10:00,85.01,85.08,84.94,84.97,75715.0,69.3416,69.3987,69.2845,69.309,75715.0
2016-05-11 14:20:00,84.97,85.01,84.91,84.96,119582.0,69.309,69.3416,69.2601,69.3008,119582.0
2016-05-11 14:30:00,84.97,84.99,84.88,84.96,82407.0,69.309,69.3253,69.2356,69.3008,82407.0
2016-05-11 14:40:00,84.96,84.97,84.91,84.92,111870.0,69.3008,69.309,69.2601,69.2682,111870.0
2016-05-11 14:50:00,84.92,84.92,84.68,84.7,164209.0,69.2682,69.2682,69.0724,69.0888,164209.0
2016-05-11 15:00:00,84.7,84.76,84.64,84.72,185039.0,69.0888,69.1377,69.0398,69.1051,185039.0
2016-05-11 15:10:00,84.73,84.74,84.59,84.59,112789.0,69.1132,69.1214,68.999,68.999,112789.0
2016-05-11 15:20:00,84.59,84.63,84.53,84.56,200653.0,68.999,69.0317,68.9501,68.9746,200653.0
2016-05-11 15:30:00,84.57,84.67,84.54,84.64,193482.0,68.9827,69.0643,68.9583,69.0398,193482.0
2016-05-11 15:40:00,84.65,84.69,84.59,84.64,259029.0,69.048,69.0806,68.999,69.0398,259029.0
2016-05-11 15:50:00,84.64,84.72,84.48,84.5,458963.0,69.0398,69.1051,68.9093,68.9256,458963.0
2016-05-12 09:30:00,84.85,85.29,84.72,85.11,370051.0,69.2111,69.57,69.1051,69.4232,370051.0
2016-05-12 09:40:00,85.15,85.15,84.62,84.91,103387.0,69.4558,69.4558,69.0235,69.2601,103387.0
2016-05-12 09:50:00,84.88,85.0,84.4,84.4,66974.0,69.2356,69.3335,68.8441,68.8441,66974.0
2016-05-12 10:00:00,84.39,84.85,84.39,84.41,65760.0,68.8359,69.2111,68.8359,68.8522,65760.0
2016-05-12 10:10:00,84.43,84.7,84.25,84.26,117354.0,68.8685,69.0888,68.7217,68.7299,117354.0
2016-05-12 10:20:00,84.22,84.48,84.13,84.33,80613.0,68.6972,68.9093,68.6238,68.787,80613.0
2016-05-12 10:30:00,84.31,84.31,84.02,84.24,111670.0,68.7706,68.7706,68.5341,68.7135,111670.0
2016-05-12 10:40:00,84.24,84.25,83.89,84.03,80237.0,68.7135,68.7217,68.4281,68.5422,80237.0
2016-05-12 10:50:00,84.05,84.17,83.95,84.14,114297.0,68.5586,68.6564,68.477,68.632,114297.0
2016-05-12 11:00:00,84.14,84.16,83.79,83.8,92095.0,68.632,68.6483,68.3465,68.3546,92095.0
2016-05-12 11:10:00,83.78,83.86,83.68,83.76,98725.0,68.3383,68.4036,68.2568,68.322,98725.0
2016-05-12 11:20:00,83.77,83.96,83.71,83.87,97525.0,68.3302,68.4852,68.2812,68.4117,97525.0
2016-05-12 11:30:00,83.84,84.25,83.84,84.1,68534.0,68.3873,68.7217,68.3873,68.5993,68534.0
2016-05-12 11:40:00,84.1,84.15,83.91,83.98,82673.0,68.5993,68.6401,68.4444,68.5015,82673.0
2016-05-12 11:50:00,83.98,84.05,83.85,83.85,48306.0,68.5015,68.5586,68.3954,68.3954,48306.0
2016-05-12 12:00:00,83.83,83.98,83.77,83.97,63422.0,68.3791,68.5015,68.3302,68.4933,63422.0
2016-05-12 12:10:00,83.97,84.0,83.86,83.98,68380.0,68.4933,68.5178,68.4036,68.5015,68380.0
2016-05-12 12:20:00,83.99,84.06,83.85,84.06,139801.0,68.5096,68.5667,68.3954,68.5667,139801.0
2016-05-12 12:30:00,84.06,84.07,83.82,83.93,31727.0,68.5667,68.5749,68.371,68.4607,31727.0
2016-05-12 12:40:00,83.92,84.02,83.86,84.02,36868.0,68.4525,68.5341,68.4036,68.5341,36868.0
2016-05-12 12:50:00,84.05,84.17,84.03,84.14,116873.0,68.5586,68.6564,68.5422,68.632,116873.0
2016-05-12 13:00:00,84.15,84.3,84.12,84.25,58182.0,68.6401,68.7625,68.6157,68.7217,58182.0
2016-05-12 13:10:00,84.23,84.23,84.01,84.09,80792.0,68.7054,68.7054,68.5259,68.5912,80792.0
2016-05-12 13:20:00,84.1,84.2,84.03,84.13,44226.0,68.5993,68.6809,68.5422,68.6238,44226.0
2016-05-12 13:30:00,84.15,84.15,83.79,83.88,136572.0,68.6401,68.6401,68.3465,68.4199,136572.0
2016-05-12 13:40:00,83.87,83.92,83.78,83.83,105557.0,68.4117,68.4525,68.3383,68.3791,105557.0
2016-05-12 13:50:00,83.83,83.84,83.73,83.8,203557.0,68.3791,68.3873,68.2975,68.3546,203557.0
2016-05-12 14:00:00,83.8,84.0,83.79,83.98,177428.0,68.3546,68.5178,68.3465,68.5015,177428.0
2016-05-12 14:10:00,83.99,84.24,83.99,84.19,61907.0,68.5096,68.7135,68.5096,68.6728,61907.0
2016-05-12 14:20:00,84.2,84.26,84.08,84.15,53692.0,68.6809,68.7299,68.583,68.6401,53692.0
2016-05-12 14:30:00,84.13,84.22,84.07,84.17,56363.0,68.6238,68.6972,68.5749,68.6564,56363.0
2016-05-12 14:40:00,84.2,84.42,84.19,84.37,43186.0,68.6809,68.8604,68.6728,68.8196,43186.0
2016-05-12 14:50:00,84.38,84.4,84.23,84.29,43438.0,68.8277,68.8441,68.7054,68.7543,43438.0
2016-05-12 15:00:00,84.3,84.3,84.2,84.23,57481.0,68.7625,68.7625,68.6809,68.7054,57481.0
2016-05-12 15:10:00,84.23,84.28,84.14,84.14,96452.0,68.7054,68.7462,68.632,68.632,96452.0
2016-05-12 15:20:00,84.14,84.26,84.14,84.25,55635.0,68.632,68.7299,68.632,68.7217,55635.0
2016-05-12 15:30:00,84.24,84.24,84.08,84.12,61003.0,68.7135,68.7135,68.583,68.6157,61003.0
2016-05-12 15:40:00,84.13,84.18,84.05,84.14,87048.0,68.6238,68.6646,68.5586,68.632,87048.0
2016-05-12 15:50:00,84.13,84.14,83.82,83.85,169507.0,68.6238,68.632,68.371,68.3954,169507.0
2016-05-13 09:30:00,83.53,83.84,83.26,83.6,180813.0,68.1344,68.3873,67.9142,68.1915,180813.0
2016-05-13 09:40:00,83.6,83.74,83.47,83.58,152842.0,68.1915,68.3057,68.0855,68.1752,152842.0
2016-05-13 09:50:00,83.57,83.59,83.16,83.23,110971.0,68.167,68.1833,67.8326,67.8897,110971.0
2016-05-13 10:00:00,83.27,83.3,82.8,82.84,173510.0,67.9223,67.9468,67.539,67.5716,173510.0
2016-05-13 10:10:00,82.83,83.29,82.78,83.13,67971.0,67.5634,67.9386,67.5226,67.8081,67971.0
2016-05-13 10:20:00,83.11,83.15,82.8,82.85,92923.0,67.7918,67.8244,67.539,67.5797,92923.0
2016-05-13 10:30:00,82.86,82.88,82.54,82.58,84885.0,67.5879,67.6042,67.3269,67.3595,84885.0
2016-05-13 10:40:00,82.6,82.8,82.46,82.73,68583.0,67.3758,67.539,67.2616,67.4819,68583.0
2016-05-13 10:50:00,82.76,83.04,82.71,82.95,64780.0,67.5063,67.7347,67.4655,67.6613,64780.0
2016-05-13 11:00:00,82.96,83.09,82.91,82.92,94439.0,67.6695,67.7755,67.6287,67.6368,94439.0
2016-05-13 11:10:00,82.92,82.93,82.5,82.74,62954.0,67.6368,67.645,67.2942,67.49,62954.0
2016-05-13 11:20:00,82.74,83.09,82.72,82.97,99740.0,67.49,67.7755,67.4737,67.6776,99740.0
2016-05-13 11:30:00,82.97,83.01,82.79,82.81,50189.0,67.6776,67.7102,67.5308,67.5471,50189.0
2016-05-13 11:40:00,82.8,82.94,82.79,82.84,47925.0,67.539,67.6531,67.5308,67.5716,47925.0
2016-05-13 11:50:00,82.85,82.85,82.63,82.73,177218.0,67.5797,67.5797,67.4003,67.4819,177218.0
2016-05-13 12:00:00,82.71,82.82,82.62,82.64,55527.0,67.4655,67.5553,67.3921,67.4084,55527.0
2016-05-13 12:10:00,82.62,82.79,82.56,82.79,51540.0,67.3921,67.5308,67.3432,67.5308,51540.0
2016-05-13 12:20:00,82.79,82.84,82.72,82.73,61974.0,67.5308,67.5716,67.4737,67.4819,61974.0
2016-05-13 12:30:00,82.73,82.82,82.6,82.62,42232.0,67.4819,67.5553,67.3758,67.3921,42232.0
2016-05-13 12:40:00,82.61,82.67,82.53,82.64,60003.0,67.384,67.4329,67.3187,67.4084,60003.0
2016-05-13 12:50:00,82.65,82.71,82.56,82.58,41417.0,67.4166,67.4655,67.3432,67.3595,41417.0
2016-05-13 13:00:00,82.58,82.72,82.49,82.59,59098.0,67.3595,67.4737,67.2861,67.3677,59098.0
2016-05-13 13:10:00,82.59,82.73,82.57,82.6,51684.0,67.3677,67.4819,67.3513,67.3758,51684.0
2016-05-13 13:20:00,82.59,82.6,82.34,82.38,61838.0,67.3677,67.3758,67.1637,67.1964,61838.0
2016-05-13 13:30:00,82.4,82.41,82.2,82.24,88833.0,67.2127,67.2208,67.0495,67.0822,88833.0
2016-05-13 13:40:00,82.23,82.3,82.17,82.18,74269.0,67.074,67.1311,67.0251,67.0332,74269.0
2016-05-13 13:50:00,82.16,82.22,82.04,82.17,81102.0,67.0169,67.0659,66.919,67.0251,81102.0
2016-05-13 14:00:00,82.15,82.43,82.13,82.38,63076.0,67.0088,67.2371,66.9924,67.1964,63076.0
2016-05-13 14:10:00,82.37,82.37,82.17,82.2,56484.0,67.1882,67.1882,67.0251,67.0495,56484.0
2016-05-13 14:20:00,82.21,82.21,81.98,82.08,82444.0,67.0577,67.0577,66.8701,66.9517,82444.0
2016-05-13 14:30:00,82.07,82.18,81.92,81.98,88566.0,66.9435,67.0332,66.8211,66.8701,88566.0
2016-05-13 14:40:00,81.95,82.02,81.79,82.0,64424.0,66.8456,66.9027,66.7151,66.8864,64424.0
2016-05-13 14:50:00,82.0,82.12,81.92,82.1,73875.0,66.8864,66.9843,66.8211,66.968,73875.0
2016-05-13 15:00:00,82.09,82.19,82.02,82.06,71541.0,66.9598,67.0414,66.9027,66.9353,71541.0
2016-05-13 15:10:00,82.07,82.07,81.99,82.0,107890.0,66.9435,66.9435,66.8782,66.8864,107890.0
2016-05-13 15:20:00,81.99,82.04,81.96,82.0,112397.0,66.8782,66.919,66.8538,66.8864,112397.0
2016-05-13 15:30:00,82.0,82.04,81.92,81.99,169814.0,66.8864,66.919,66.8211,66.8782,169814.0
2016-05-13 15:40:00,81.99,82.18,81.98,82.06,212312.0,66.8782,67.0332,66.8701,66.9353,212312.0
2016-05-13 15:50:00,82.06,82.09,81.96,81.99,360348.0,66.9353,66.9598,66.8538,66.8782,360348.0
2016-05-16 09:30:00,82.09,82.91,82.04,82.74,157076.0,66.9598,67.6287,66.919,67.49,157076.0
2016-05-16 09:40:00,82.73,82.94,82.64,82.8,137972.0,67.4819,67.6531,67.4084,67.539,137972.0
2016-05-16 09:50:00,82.78,82.82,82.29,82.3,100516.0,67.5226,67.5553,67.123,67.1311,100516.0
2016-05-16 10:00:00,82.33,82.72,82.33,82.71,81378.0,67.1556,67.4737,67.1556,67.4655,81378.0
2016-05-16 10:10:00,82.71,82.95,82.59,82.64,60558.0,67.4655,67.6613,67.3677,67.4084,60558.0
2016-05-16 10:20:00,82.63,82.66,82.39,82.42,58021.0,67.4003,67.4248,67.2045,67.229,58021.0
2016-05-16 10:30:00,82.43,82.51,82.37,82.51,57692.0,67.2371,67.3024,67.1882,67.3024,57692.0
2016-05-16 10:40:00,82.5,82.52,82.35,82.47,62987.0,67.2942,67.3106,67.1719,67.2698,62987.0
2016-05-16 10:50:00,82.48,82.57,82.43,82.54,108290.0,67.2779,67.3513,67.2371,67.3269,108290.0
2016-05-16 11:00:00,82.54,82.76,82.54,82.54,62409.0,67.3269,67.5063,67.3269,67.3269,62409.0
2016-05-16 11:10:00,82.55,82.58,82.45,82.5,45705.0,67.335,67.3595,67.2535,67.2942,45705.0
2016-05-16 11:20:00,82.54,82.54,82.39,82.52,39162.0,67.3269,67.3269,67.2045,67.3106,39162.0
2016-05-16 11:30:00,82.53,82.65,82.52,82.59,39915.0,67.3187,67.4166,67.3106,67.3677,39915.0
2016-05-16 11:40:00,82.58,82.67,82.51,82.52,55044.0,67.3595,67.4329,67.3024,67.3106,55044.0
2016-05-16 11:50:00,82.54,82.7,82.5,82.7,48403.0,67.3269,67.4574,67.2942,67.4574,48403.0
2016-05-16 12:00:00,82.69,82.69,82.47,82.54,45532.0,67.4492,67.4492,67.2698,67.3269,45532.0
2016-05-16 12:10:00,82.55,82.58,82.44,82.53,49358.0,67.335,67.3595,67.2453,67.3187,49358.0
2016-05-16 12:20:00,82.56,82.57,82.42,82.43,18090.0,67.3432,67.3513,67.229,67.2371,18090.0
2016-05-16 12:30:00,82.43,82.5,82.42,82.43,32226.0,67.2371,67.2942,67.229,67.2371,32226.0
2016-05-16 12:40:00,82.43,82.5,82.4,82.44,108346.0,67.2371,67.2942,67.2127,67.2453,108346.0
2016-05-16 12:50:00,82.46,82.51,82.44,82.51,40282.0,67.2616,67.3024,67.2453,67.3024,40282.0
2016-05-16 13:00:00,82.51,82.6,82.46,82.51,73281.0,67.3024,67.3758,67.2616,67.3024,73281.0
2016-05-16 13:10:00,82.52,82.58,82.46,82.49,57010.0,67.3106,67.3595,67.2616,67.2861,57010.0
2016-05-16 13:20:00,82.5,82.54,82.4,82.41,35618.0,67.2942,67.3269,67.2127,67.2208,35618.0
2016-05-16 13:30:00,82.41,82.5,82.32,82.36,51683.0,67.2208,67.2942,67.1474,67.1801,51683.0
2016-05-16 13:40:00,82.35,82.37,82.31,82.34,36353.0,67.1719,67.1882,67.1393,67.1637,36353.0
2016-05-16 13:50:00,82.34,82.43,82.27,82.29,61602.0,67.1637,67.2371,67.1066,67.123,61602.0
2016-05-16 14:00:00,82.3,82.51,82.29,82.49,61817.0,67.1311,67.3024,67.123,67.2861,61817.0
2016-05-16 14:10:00,82.49,82.54,82.45,82.52,37152.0,67.2861,67.3269,67.2535,67.3106,37152.0
2016-05-16 14:20:00,82.52,82.61,82.47,82.48,35361.0,67.3106,67.384,67.2698,67.2779,35361.0
2016-05-16 14:30:00,82.47,82.56,82.35,82.36,90355.0,67.2698,67.3432,67.1719,67.1801,90355.0
2016-05-16 14:40:00,82.35,82.41,82.31,82.32,71760.0,67.1719,67.2208,67.1393,67.1474,71760.0
2016-05-16 14:50:00,82.31,82.36,82.16,82.24,145558.0,67.1393,67.1801,67.0169,67.0822,145558.0
2016-05-16 15:00:00,82.23,82.33,82.2,82.32,105647.0,67.074,67.1556,67.0495,67.1474,105647.0
2016-05-16 15:10:00,82.31,82.31,82.14,82.22,113451.0,67.1393,67.1393,67.0006,67.0659,113451.0
2016-05-16 15:20:00,82.22,82.22,82.13,82.19,54356.0,67.0659,67.0659,66.9924,67.0414,54356.0
2016-05-16 15:30:00,82.19,82.19,81.98,82.03,186339.0,67.0414,67.0414,66.8701,66.9109,186339.0
2016-05-16 15:40:00,82.03,82.05,81.97,82.01,188292.0,66.9109,66.9272,66.8619,66.8946,188292.0
2016-05-16 15:50:00,82.01,82.02,81.88,82.01,332605.0,66.8946,66.9027,66.7885,66.8946,332605.0
2016-05-17 09:30:00,82.02,82.24,81.54,81.87,181786.0,66.9027,67.0822,66.5112,66.7804,181786.0
2016-05-17 09:40:00,81.87,82.2,81.71,82.18,225137.0,66.7804,67.0495,66.6499,67.0332,225137.0
2016-05-17 09:50:00,82.18,82.87,82.09,82.85,308318.0,67.0332,67.5961,66.9598,67.5797,308318.0
2016-05-17 10:00:00,82.87,83.04,82.64,82.93,167999.0,67.5961,67.7347,67.4084,67.645,167999.0
2016-05-17 10:10:00,82.92,83.01,82.75,82.8,121716.0,67.6368,67.7102,67.4982,67.539,121716.0
2016-05-17 10:20:00,82.78,83.02,82.77,82.97,222684.0,67.5226,67.7184,67.5145,67.6776,222684.0
2016-05-17 10:30:00,82.96,83.15,82.85,83.11,111089.0,67.6695,67.8244,67.5797,67.7918,111089.0
2016-05-17 10:40:00,83.12,83.48,83.02,83.28,161678.0,67.8,68.0936,67.7184,67.9305,161678.0
2016-05-17 10:50:00,83.28,83.42,83.17,83.23,84629.0,67.9305,68.0447,67.8408,67.8897,84629.0
2016-05-17 11:00:00,83.23,83.27,82.99,83.02,114637.0,67.8897,67.9223,67.6939,67.7184,114637.0
2016-05-17 11:10:00,83.03,83.13,82.96,82.96,82294.0,67.7266,67.8081,67.6695,67.6695,82294.0
2016-05-17 11:20:00,82.96,83.11,82.91,82.94,50537.0,67.6695,67.7918,67.6287,67.6531,50537.0
2016-05-17 11:30:00,82.94,83.0,82.9,82.99,49698.0,67.6531,67.7021,67.6205,67.6939,49698.0
2016-05-17 11:40:00,82.99,83.0,82.73,82.93,102450.0,67.6939,67.7021,67.4819,67.645,102450.0
2016-05-17 11:50:00,82.94,82.99,82.76,82.96,78397.0,67.6531,67.6939,67.5063,67.6695,78397.0
2016-05-17 12:00:00,82.98,82.98,82.83,82.86,36381.0,67.6858,67.6858,67.5634,67.5879,36381.0
2016-05-17 12:10:00,82.85,82.91,82.76,82.77,70832.0,67.5797,67.6287,67.5063,67.5145,70832.0
2016-05-17 12:20:00,82.75,82.78,82.49,82.67,70288.0,67.4982,67.5226,67.2861,67.4329,70288.0
2016-05-17 12:30:00,82.67,82.85,82.62,82.83,81600.0,67.4329,67.5797,67.3921,67.5634,81600.0
2016-05-17 12:40:00,82.84,82.85,82.62,82.65,53570.0,67.5716,67.5797,67.3921,67.4166,53570.0
2016-05-17 12:50:00,82.64,82.7,82.57,82.69,69304.0,67.4084,67.4574,67.3513,67.4492,69304.0
2016-05-17 13:00:00,82.68,82.7,82.54,82.58,31190.0,67.4411,67.4574,67.3269,67.3595,31190.0
2016-05-17 13:10:00,82.6,82.72,82.57,82.67,64346.0,67.3758,67.4737,67.3513,67.4329,64346.0
2016-05-17 13:20:00,82.67,82.88,82.66,82.8,65825.0,67.4329,67.6042,67.4248,67.539,65825.0
2016-05-17 13:30:00,82.8,82.84,82.74,82.76,46494.0,67.539,67.5716,67.49,67.5063,46494.0
2016-05-17 13:40:00,82.77,82.8,82.66,82.7,66362.0,67.5145,67.539,67.4248,67.4574,66362.0
2016-05-17 13:50:00,82.69,82.7,82.55,82.55,73912.0,67.4492,67.4574,67.335,67.335,73912.0
2016-05-17 14:00:00,82.56,82.57,82.31,82.33,71045.0,67.3432,67.3513,67.1393,67.1556,71045.0
2016-05-17 14:10:00,82.32,82.39,82.12,82.12,50250.0,67.1474,67.2045,66.9843,66.9843,50250.0
2016-05-17 14:20:00,82.12,82.15,81.66,81.9,114310.0,66.9843,67.0088,66.6091,66.8048,114310.0
2016-05-17 14:30:00,81.9,82.12,81.85,82.06,92117.0,66.8048,66.9843,66.764,66.9353,92117.0
2016-05-17 14:40:00,82.06,82.14,81.97,82.05,97940.0,66.9353,67.0006,66.8619,66.9272,97940.0
2016-05-17 14:50:00,82.06,82.13,81.88,82.06,100348.0,66.9353,66.9924,66.7885,66.9353,100348.0
2016-05-17 15:00:00,82.06,82.29,81.98,82.27,163878.0,66.9353,67.123,66.8701,67.1066,163878.0
2016-05-17 15:10:00,82.25,82.27,82.1,82.12,82849.0,67.0903,67.1066,66.968,66.9843,82849.0
2016-05-17 15:20:00,82.12,82.19,82.02,82.13,97768.0,66.9843,67.0414,66.9027,66.9924,97768.0
2016-05-17 15:30:00,82.13,82.18,81.97,82.18,155018.0,66.9924,67.0332,66.8619,67.0332,155018.0
2016-05-17 15:40:00,82.18,82.21,82.09,82.14,202536.0,67.0332,67.0577,66.9598,67.0006,202536.0
2016-05-17 15:50:00,82.14,82.28,82.11,82.19,441244.0,67.0006,67.1148,66.9761,67.0414,441244.0
2016-05-18 09:30:00,82.17,82.17,81.7,82.09,112776.0,67.0251,67.0251,66.6417,66.9598,112776.0
2016-05-18 09:40:00,82.11,82.4,82.08,82.32,134494.0,66.9761,67.2127,66.9517,67.1474,134494.0
2016-05-18 09:50:00,82.3,82.36,82.09,82.36,100488.0,67.1311,67.1801,66.9598,67.1801,100488.0
2016-05-18 10:00:00,82.4,83.07,82.39,83.05,126485.0,67.2127,67.7592,67.2045,67.7429,126485.0
2016-05-18 10:10:00,83.06,83.44,83.04,83.15,162245.0,67.751,68.061,67.7347,67.8244,162245.0
2016-05-18 10:20:00,83.16,83.47,83.1,83.12,205911.0,67.8326,68.0855,67.7837,67.8,205911.0
2016-05-18 10:30:00,83.1,83.12,82.8,82.83,145110.0,67.7837,67.8,67.539,67.5634,145110.0
2016-05-18 10:40:00,82.83,83.03,82.75,83.02,129432.0,67.5634,67.7266,67.4982,67.7184,129432.0
2016-05-18 10:50:00,83.01,83.01,82.58,82.64,79082.0,67.7102,67.7102,67.3595,67.4084,79082.0
2016-05-18 11:00:00,82.67,82.84,82.66,82.75,66412.0,67.4329,67.5716,67.4248,67.4982,66412.0
2016-05-18 11:10:00,82.76,82.79,82.55,82.64,30331.0,67.5063,67.5308,67.335,67.4084,30331.0
2016-05-18 11:20:00,82.65,82.89,82.62,82.85,48334.0,67.4166,67.6124,67.3921,67.5797,48334.0
2016-05-18 11:30:00,82.82,82.97,82.78,82.97,31961.0,67.5553,67.6776,67.5226,67.6776,31961.0
2016-05-18 11:40:00,82.98,83.12,82.96,83.09,49928.0,67.6858,67.8,67.6695,67.7755,49928.0
2016-05-18 11:50:00,83.1,83.1,82.85,82.88,50912.0,67.7837,67.7837,67.5797,67.6042,50912.0
2016-05-18 12:00:00,82.85,82.87,82.7,82.77,26784.0,67.5797,67.5961,67.4574,67.5145,26784.0
2016-05-18 12:10:00,82.8,82.81,82.68,82.68,28773.0,67.539,67.5471,67.4411,67.4411,28773.0
2016-05-18 12:20:00,82.68,82.84,82.67,82.72,49364.0,67.4411,67.5716,67.4329,67.4737,49364.0
2016-05-18 12:30:00,82.73,82.81,82.72,82.76,33551.0,67.4819,67.5471,67.4737,67.5063,33551.0
2016-05-18 12:40:00,82.77,82.84,82.71,82.74,33886.0,67.5145,67.5716,67.4655,67.49,33886.0
2016-05-18 12:50:00,82.73,82.96,82.64,82.96,25082.0,67.4819,67.6695,67.4084,67.6695,25082.0
2016-05-18 13:00:00,82.97,82.99,82.83,82.87,37219.0,67.6776,67.6939,67.5634,67.5961,37219.0
2016-05-18 13:10:00,82.86,82.99,82.86,82.91,33678.0,67.5879,67.6939,67.5879,67.6287,33678.0
2016-05-18 13:20:00,82.91,83.14,82.91,82.93,56111.0,67.6287,67.8163,67.6287,67.645,56111.0
2016-05-18 13:30:00,82.95,83.02,82.89,82.95,45545.0,67.6613,67.7184,67.6124,67.6613,45545.0
2016-05-18 13:40:00,82.94,83.04,82.94,83.0,64495.0,67.6531,67.7347,67.6531,67.7021,64495.0
2016-05-18 13:50:00,82.99,83.1,82.92,82.92,66967.0,67.6939,67.7837,67.6368,67.6368,66967.0
2016-05-18 14:00:00,82.93,82.93,82.3,82.69,77654.0,67.645,67.645,67.1311,67.4492,77654.0
2016-05-18 14:10:00,82.67,82.75,82.37,82.56,112176.0,67.4329,67.4982,67.1882,67.3432,112176.0
2016-05-18 14:20:00,82.54,82.54,81.89,81.97,228413.0,67.3269,67.3269,66.7967,66.8619,228413.0
2016-05-18 14:30:00,81.95,82.11,81.73,82.04,146689.0,66.8456,66.9761,66.6662,66.919,146689.0
2016-05-18 14:40:00,82.04,82.22,81.97,82.19,85862.0,66.919,67.0659,66.8619,67.0414,85862.0
2016-05-18 14:50:00,82.18,82.32,82.02,82.12,66361.0,67.0332,67.1474,66.9027,66.9843,66361.0
2016-05-18 15:00:00,82.11,82.33,82.11,82.29,58099.0,66.9761,67.1556,66.9761,67.123,58099.0
2016-05-18 15:10:00,82.27,82.32,82.13,82.31,103421.0,67.1066,67.1474,66.9924,67.1393,103421.0
2016-05-18 15:20:00,82.29,82.29,82.09,82.19,115926.0,67.123,67.123,66.9598,67.0414,115926.0
2016-05-18 15:30:00,82.18,82.3,82.07,82.13,104058.0,67.0332,67.1311,66.9435,66.9924,104058.0
2016-05-18 15:40:00,82.14,82.46,82.13,82.31,195421.0,67.0006,67.2616,66.9924,67.1393,195421.0
2016-05-18 15:50:00,82.33,82.56,82.23,82.47,565376.0,67.1556,67.3432,67.074,67.2698,565376.0
2016-05-19 09:30:00,81.55,81.82,81.21,81.5,221656.0,66.5193,66.7396,66.242,66.4786,221656.0
2016-05-19 09:40:00,81.56,81.68,81.36,81.47,94299.0,66.5275,66.6254,66.3644,66.4541,94299.0
2016-05-19 09:50:00,81.44,81.52,80.86,80.86,146586.0,66.4296,66.4949,65.9565,65.9565,146586.0
2016-05-19 10:00:00,80.86,81.18,80.68,80.98,160116.0,65.9565,66.2175,65.8097,66.0544,160116.0
2016-05-19 10:10:00,80.97,81.1,80.89,81.08,75855.0,66.0462,66.1523,65.981,66.136,75855.0
2016-05-19 10:20:00,81.1,81.36,81.05,81.29,128699.0,66.1523,66.3644,66.1115,66.3073,128699.0
2016-05-19 10:30:00,81.28,81.4,81.17,81.2,114860.0,66.2991,66.397,66.2094,66.2339,114860.0
2016-05-19 10:40:00,81.18,81.25,80.95,81.04,47337.0,66.2175,66.2746,66.0299,66.1033,47337.0
2016-05-19 10:50:00,81.02,81.03,80.77,80.93,87446.0,66.087,66.0952,65.8831,66.0136,87446.0
2016-05-19 11:00:00,80.93,81.06,80.88,81.0,99708.0,66.0136,66.1197,65.9728,66.0707,99708.0
2016-05-19 11:10:00,81.01,81.02,80.8,81.0,64518.0,66.0789,66.087,65.9076,66.0707,64518.0
2016-05-19 11:20:00,80.99,81.2,80.95,81.13,55816.0,66.0626,66.2339,66.0299,66.1768,55816.0
2016-05-19 11:30:00,81.13,81.14,80.89,80.97,45363.0,66.1768,66.1849,65.981,66.0462,45363.0
2016-05-19 11:40:00,80.96,81.11,80.9,81.09,56215.0,66.0381,66.1604,65.9891,66.1441,56215.0
2016-05-19 11:50:00,81.11,81.15,80.96,81.08,47661.0,66.1604,66.1931,66.0381,66.136,47661.0
2016-05-19 12:00:00,81.07,81.36,81.06,81.31,50557.0,66.1278,66.3644,66.1197,66.3236,50557.0
2016-05-19 12:10:00,81.32,81.41,81.31,81.35,48902.0,66.3317,66.4051,66.3236,66.3562,48902.0
2016-05-19 12:20:00,81.36,81.54,81.36,81.4,49019.0,66.3644,66.5112,66.3644,66.397,49019.0
2016-05-19 12:30:00,81.39,81.44,81.25,81.42,49593.0,66.3888,66.4296,66.2746,66.4133,49593.0
2016-05-19 12:40:00,81.42,81.44,81.3,81.33,53989.0,66.4133,66.4296,66.3154,66.3399,53989.0
2016-05-19 12:50:00,81.31,81.33,81.13,81.23,66447.0,66.3236,66.3399,66.1768,66.2583,66447.0
2016-05-19 13:00:00,81.23,81.29,81.2,81.29,69987.0,66.2583,66.3073,66.2339,66.3073,69987.0
2016-05-19 13:10:00,81.28,81.36,81.21,81.29,47910.0,66.2991,66.3644,66.242,66.3073,47910.0
2016-05-19 13:20:00,81.28,81.32,81.22,81.32,41096.0,66.2991,66.3317,66.2502,66.3317,41096.0
2016-05-19 13:30:00,81.31,81.46,81.26,81.28,54371.0,66.3236,66.4459,66.2828,66.2991,54371.0
2016-05-19 13:40:00,81.29,81.4,81.25,81.27,54803.0,66.3073,66.397,66.2746,66.291,54803.0
2016-05-19 13:50:00,81.27,81.33,81.2,81.24,87588.0,66.291,66.3399,66.2339,66.2665,87588.0
2016-05-19 14:00:00,81.24,81.34,81.18,81.34,71508.0,66.2665,66.348,66.2175,66.348,71508.0
2016-05-19 14:10:00,81.34,81.55,81.33,81.51,76307.0,66.348,66.5193,66.3399,66.4867,76307.0
2016-05-19 14:20:00,81.5,81.55,81.42,81.5,82137.0,66.4786,66.5193,66.4133,66.4786,82137.0
2016-05-19 14:30:00,81.49,81.51,81.29,81.35,58430.0,66.4704,66.4867,66.3073,66.3562,58430.0
2016-05-19 14:40:00,81.36,81.36,81.19,81.22,52865.0,66.3644,66.3644,66.2257,66.2502,52865.0
2016-05-19 14:50:00,81.2,81.23,81.1,81.16,105393.0,66.2339,66.2583,66.1523,66.2012,105393.0
2016-05-19 15:00:00,81.16,81.48,81.16,81.45,74505.0,66.2012,66.4622,66.2012,66.4378,74505.0
2016-05-19 15:10:00,81.45,81.51,81.32,81.43,129367.0,66.4378,66.4867,66.3317,66.4215,129367.0
2016-05-19 15:20:00,81.44,81.54,81.3,81.3,90725.0,66.4296,66.5112,66.3154,66.3154,90725.0
2016-05-19 15:30:00,81.31,81.39,81.23,81.39,89365.0,66.3236,66.3888,66.2583,66.3888,89365.0
2016-05-19 15:40:00,81.39,81.53,81.38,81.51,103996.0,66.3888,66.503,66.3807,66.4867,103996.0
2016-05-19 15:50:00,81.5,81.56,81.41,81.44,186101.0,66.4786,66.5275,66.4051,66.4296,186101.0
2016-05-20 09:30:00,81.96,82.32,81.88,82.2,286551.0,66.8538,67.1474,66.7885,67.0495,286551.0
2016-05-20 09:40:00,82.2,82.43,82.08,82.25,82208.0,67.0495,67.2371,66.9517,67.0903,82208.0
2016-05-20 09:50:00,82.27,82.48,82.23,82.42,165233.0,67.1066,67.2779,67.074,67.229,165233.0
2016-05-20 10:00:00,82.44,82.47,82.21,82.25,94348.0,67.2453,67.2698,67.0577,67.0903,94348.0
2016-05-20 10:10:00,82.27,82.36,82.04,82.34,86681.0,67.1066,67.1801,66.919,67.1637,86681.0
2016-05-20 10:20:00,82.34,82.36,81.81,81.86,75868.0,67.1637,67.1801,66.7314,66.7722,75868.0
2016-05-20 10:30:00,81.86,81.87,81.74,81.85,48051.0,66.7722,66.7804,66.6743,66.764,48051.0
2016-05-20 10:40:00,81.87,81.97,81.78,81.79,59954.0,66.7804,66.8619,66.707,66.7151,59954.0
2016-05-20 10:50:00,81.8,82.0,81.77,82.0,58322.0,66.7233,66.8864,66.6988,66.8864,58322.0
2016-05-20 11:00:00,82.0,82.18,81.99,82.14,53024.0,66.8864,67.0332,66.8782,67.0006,53024.0
2016-05-20 11:10:00,82.15,82.2,82.07,82.11,48180.0,67.0088,67.0495,66.9435,66.9761,48180.0
2016-05-20 11:20:00,82.11,82.25,82.1,82.18,42539.0,66.9761,67.0903,66.968,67.0332,42539.0
2016-05-20 11:30:00,82.21,82.4,82.19,82.25,42887.0,67.0577,67.2127,67.0414,67.0903,42887.0
2016-05-20 11:40:00,82.24,82.44,82.22,82.34,121093.0,67.0822,67.2453,67.0659,67.1637,121093.0
2016-05-20 11:50:00,82.35,82.49,82.3,82.4,63532.0,67.1719,67.2861,67.1311,67.2127,63532.0
2016-05-20 12:00:00,82.4,82.41,82.25,82.25,50471.0,67.2127,67.2208,67.0903,67.0903,50471.0
2016-05-20 12:10:00,82.25,82.34,82.24,82.31,40384.0,67.0903,67.1637,67.0822,67.1393,40384.0
2016-05-20 12:20:00,82.34,82.46,82.32,82.33,31353.0,67.1637,67.2616,67.1474,67.1556,31353.0
2016-05-20 12:30:00,82.33,82.47,82.31,82.47,56969.0,67.1556,67.2698,67.1393,67.2698,56969.0
2016-05-20 12:40:00,82.47,82.5,82.36,82.42,34523.0,67.2698,67.2942,67.1801,67.229,34523.0
2016-05-20 12:50:00,82.42,82.49,82.37,82.41,43811.0,67.229,67.2861,67.1882,67.2208,43811.0
2016-05-20 13:00:00,82.41,82.42,82.32,82.34,35856.0,67.2208,67.229,67.1474,67.1637,35856.0
2016-05-20 13:10:00,82.34,82.41,82.32,82.36,27215.0,67.1637,67.2208,67.1474,67.1801,27215.0
2016-05-20 13:20:00,82.36,82.39,82.25,82.31,65501.0,67.1801,67.2045,67.0903,67.1393,65501.0
2016-05-20 13:30:00,82.31,82.33,82.24,82.31,71257.0,67.1393,67.1556,67.0822,67.1393,71257.0
2016-05-20 13:40:00,82.31,82.35,82.22,82.25,33765.0,67.1393,67.1719,67.0659,67.0903,33765.0
2016-05-20 13:50:00,82.24,82.44,82.24,82.37,112289.0,67.0822,67.2453,67.0822,67.1882,112289.0
2016-05-20 14:00:00,82.37,82.45,82.32,82.4,60553.0,67.1882,67.2535,67.1474,67.2127,60553.0
2016-05-20 14:10:00,82.4,82.45,82.38,82.39,75845.0,67.2127,67.2535,67.1964,67.2045,75845.0
2016-05-20 14:20:00,82.4,82.54,82.38,82.5,44017.0,67.2127,67.3269,67.1964,67.2942,44017.0
2016-05-20 14:30:00,82.5,82.55,82.47,82.53,74006.0,67.2942,67.335,67.2698,67.3187,74006.0
2016-05-20 14:40:00,82.53,82.56,82.5,82.53,75208.0,67.3187,67.3432,67.2942,67.3187,75208.0
2016-05-20 14:50:00,82.53,82.56,82.41,82.42,116157.0,67.3187,67.3432,67.2208,67.229,116157.0
2016-05-20 15:00:00,82.42,82.47,82.32,82.37,130754.0,67.229,67.2698,67.1474,67.1882,130754.0
2016-05-20 15:10:00,82.37,82.45,82.33,82.39,71614.0,67.1882,67.2535,67.1556,67.2045,71614.0
2016-05-20 15:20:00,82.4,82.4,82.32,82.34,73390.0,67.2127,67.2127,67.1474,67.1637,73390.0
2016-05-20 15:30:00,82.35,82.43,82.33,82.39,244775.0,67.1719,67.2371,67.1556,67.2045,244775.0
2016-05-20 15:40:00,82.38,82.47,82.35,82.38,180445.0,67.1964,67.2698,67.1719,67.1964,180445.0
2016-05-20 15:50:00,82.39,82.49,82.35,82.41,425539.0,67.2045,67.2861,67.1719,67.2208,425539.0
2016-05-23 09:30:00,82.25,82.61,81.62,82.14,264464.0,67.0903,67.384,66.5764,67.0006,264464.0
2016-05-23 09:40:00,82.13,82.27,81.69,82.08,144138.0,66.9924,67.1066,66.6335,66.9517,144138.0
2016-05-23 09:50:00,82.05,82.05,81.64,81.67,91421.0,66.9272,66.9272,66.5928,66.6172,91421.0
2016-05-23 10:00:00,81.7,81.95,81.67,81.73,153591.0,66.6417,66.8456,66.6172,66.6662,153591.0
2016-05-23 10:10:00,81.74,81.83,81.53,81.74,109108.0,66.6743,66.7477,66.503,66.6743,109108.0
2016-05-23 10:20:00,81.75,81.94,81.75,81.83,88675.0,66.6825,66.8375,66.6825,66.7477,88675.0
2016-05-23 10:30:00,81.84,81.89,81.62,81.66,67337.0,66.7559,66.7967,66.5764,66.6091,67337.0
2016-05-23 10:40:00,81.67,81.87,81.66,81.86,48736.0,66.6172,66.7804,66.6091,66.7722,48736.0
2016-05-23 10:50:00,81.86,82.0,81.84,81.98,38326.0,66.7722,66.8864,66.7559,66.8701,38326.0
2016-05-23 11:00:00,81.97,82.1,81.92,82.03,69190.0,66.8619,66.968,66.8211,66.9109,69190.0
2016-05-23 11:10:00,82.02,82.05,81.82,81.86,43893.0,66.9027,66.9272,66.7396,66.7722,43893.0
2016-05-23 11:20:00,81.85,82.0,81.81,81.98,47673.0,66.764,66.8864,66.7314,66.8701,47673.0
2016-05-23 11:30:00,81.98,82.0,81.72,81.74,51337.0,66.8701,66.8864,66.658,66.6743,51337.0
2016-05-23 11:40:00,81.75,81.82,81.65,81.77,46930.0,66.6825,66.7396,66.6009,66.6988,46930.0
2016-05-23 11:50:00,81.76,81.81,81.66,81.81,38091.0,66.6906,66.7314,66.6091,66.7314,38091.0
2016-05-23 12:00:00,81.81,81.93,81.75,81.86,75785.0,66.7314,66.8293,66.6825,66.7722,75785.0
2016-05-23 12:10:00,81.85,81.94,81.84,81.94,56806.0,66.764,66.8375,66.7559,66.8375,56806.0
2016-05-23 12:20:00,81.93,81.95,81.84,81.92,43656.0,66.8293,66.8456,66.7559,66.8211,43656.0
2016-05-23 12:30:00,81.92,82.0,81.88,81.93,50005.0,66.8211,66.8864,66.7885,66.8293,50005.0
2016-05-23 12:40:00,81.93,82.06,81.91,81.99,40783.0,66.8293,66.9353,66.813,66.8782,40783.0
2016-05-23 12:50:00,81.98,82.01,81.94,81.96,31131.0,66.8701,66.8946,66.8375,66.8538,31131.0
2016-05-23 13:00:00,81.96,82.03,81.96,82.01,45955.0,66.8538,66.9109,66.8538,66.8946,45955.0
2016-05-23 13:10:00,82.01,82.05,81.96,82.05,48604.0,66.8946,66.9272,66.8538,66.9272,48604.0
2016-05-23 13:20:00,82.05,82.1,82.0,82.01,25668.0,66.9272,66.968,66.8864,66.8946,25668.0
2016-05-23 13:30:00,82.0,82.03,81.88,81.94,30472.0,66.8864,66.9109,66.7885,66.8375,30472.0
2016-05-23 13:40:00,81.94,81.94,81.82,81.89,44511.0,66.8375,66.8375,66.7396,66.7967,44511.0
2016-05-23 13:50:00,81.89,82.0,81.85,81.94,65243.0,66.7967,66.8864,66.764,66.8375,65243.0
2016-05-23 14:00:00,81.95,81.95,81.88,81.89,60656.0,66.8456,66.8456,66.7885,66.7967,60656.0
2016-05-23 14:10:00,81.88,82.04,81.84,82.04,104346.0,66.7885,66.919,66.7559,66.919,104346.0
2016-05-23 14:20:00,82.04,82.11,81.97,82.09,32735.0,66.919,66.9761,66.8619,66.9598,32735.0
2016-05-23 14:30:00,82.08,82.09,81.98,82.01,32496.0,66.9517,66.9598,66.8701,66.8946,32496.0
2016-05-23 14:40:00,82.01,82.02,81.96,81.98,41840.0,66.8946,66.9027,66.8538,66.8701,41840.0
2016-05-23 14:50:00,81.99,82.03,81.9,81.95,53099.0,66.8782,66.9109,66.8048,66.8456,53099.0
2016-05-23 15:00:00,81.95,81.97,81.89,81.9,44154.0,66.8456,66.8619,66.7967,66.8048,44154.0
2016-05-23 15:10:00,81.9,81.9,81.67,81.68,179038.0,66.8048,66.8048,66.6172,66.6254,179038.0
2016-05-23 15:20:00,81.69,81.69,81.6,81.65,78378.0,66.6335,66.6335,66.5601,66.6009,78378.0
2016-05-23 15:30:00,81.65,81.66,81.6,81.62,105641.0,66.6009,66.6091,66.5601,66.5764,105641.0
2016-05-23 15:40:00,81.63,81.67,81.53,81.57,131323.0,66.5846,66.6172,66.503,66.5357,131323.0
2016-05-23 15:50:00,81.56,81.58,81.45,81.5,334344.0,66.5275,66.5438,66.4378,66.4786,334344.0
2016-05-24 09:30:00,82.06,82.13,81.15,81.23,169335.0,66.9353,66.9924,66.1931,66.2583,169335.0
2016-05-24 09:40:00,81.22,81.47,80.87,81.14,167325.0,66.2502,66.4541,65.9647,66.1849,167325.0
2016-05-24 09:50:00,81.15,81.5,81.05,81.41,102103.0,66.1931,66.4786,66.1115,66.4051,102103.0
2016-05-24 10:00:00,81.47,81.69,81.45,81.54,89428.0,66.4541,66.6335,66.4378,66.5112,89428.0
2016-05-24 10:10:00,81.52,81.56,81.33,81.54,73257.0,66.4949,66.5275,66.3399,66.5112,73257.0
2016-05-24 10:20:00,81.51,81.62,81.41,81.46,73290.0,66.4867,66.5764,66.4051,66.4459,73290.0
2016-05-24 10:30:00,81.47,81.77,81.4,81.73,217239.0,66.4541,66.6988,66.397,66.6662,217239.0
2016-05-24 10:40:00,81.73,81.8,81.6,81.74,95934.0,66.6662,66.7233,66.5601,66.6743,95934.0
2016-05-24 10:50:00,81.72,81.89,81.66,81.82,172051.0,66.658,66.7967,66.6091,66.7396,172051.0
2016-05-24 11:00:00,81.79,81.94,81.79,81.91,71145.0,66.7151,66.8375,66.7151,66.813,71145.0
2016-05-24 11:10:00,81.93,82.05,81.91,81.91,81913.0,66.8293,66.9272,66.813,66.813,81913.0
2016-05-24 11:20:00,81.92,82.01,81.84,82.0,81322.0,66.8211,66.8946,66.7559,66.8864,81322.0
2016-05-24 11:30:00,82.01,82.03,81.88,81.9,51562.0,66.8946,66.9109,66.7885,66.8048,51562.0
2016-05-24 11:40:00,81.91,81.94,81.82,81.87,46669.0,66.813,66.8375,66.7396,66.7804,46669.0
2016-05-24 11:50:00,81.87,82.05,81.87,81.98,107894.0,66.7804,66.9272,66.7804,66.8701,107894.0
2016-05-24 12:00:00,81.99,82.06,81.95,82.03,68024.0,66.8782,66.9353,66.8456,66.9109,68024.0
2016-05-24 12:10:00,82.03,82.06,81.92,81.99,57152.0,66.9109,66.9353,66.8211,66.8782,57152.0
2016-05-24 12:20:00,81.99,82.01,81.91,81.92,35502.0,66.8782,66.8946,66.813,66.8211,35502.0
2016-05-24 12:30:00,81.94,82.0,81.9,81.96,40157.0,66.8375,66.8864,66.8048,66.8538,40157.0
2016-05-24 12:40:00,81.95,82.06,81.94,82.05,48044.0,66.8456,66.9353,66.8375,66.9272,48044.0
2016-05-24 12:50:00,82.06,82.12,82.03,82.08,64791.0,66.9353,66.9843,66.9109,66.9517,64791.0
2016-05-24 13:00:00,82.09,82.11,81.96,82.0,71746.0,66.9598,66.9761,66.8538,66.8864,71746.0
2016-05-24 13:10:00,82.01,82.09,81.96,82.06,34659.0,66.8946,66.9598,66.8538,66.9353,34659.0
2016-05-24 13:20:00,82.05,82.12,82.02,82.09,43316.0,66.9272,66.9843,66.9027,66.9598,43316.0
2016-05-24 13:30:00,82.09,82.12,82.03,82.08,90224.0,66.9598,66.9843,66.9109,66.9517,90224.0
2016-05-24 13:40:00,82.08,82.09,81.97,81.98,80633.0,66.9517,66.9598,66.8619,66.8701,80633.0
2016-05-24 13:50:00,81.97,81.99,81.82,81.83,47370.0,66.8619,66.8782,66.7396,66.7477,47370.0
2016-05-24 14:00:00,81.83,81.87,81.7,81.73,73594.0,66.7477,66.7804,66.6417,66.6662,73594.0
2016-05-24 14:10:00,81.76,81.91,81.72,81.72,50905.0,66.6906,66.813,66.658,66.658,50905.0
2016-05-24 14:20:00,81.72,81.85,81.64,81.77,48711.0,66.658,66.764,66.5928,66.6988,48711.0
2016-05-24 14:30:00,81.77,81.86,81.65,81.67,92323.0,66.6988,66.7722,66.6009,66.6172,92323.0
2016-05-24 14:40:00,81.67,81.69,81.11,81.24,175017.0,66.6172,66.6335,66.1604,66.2665,175017.0
2016-05-24 14:50:00,81.23,81.45,81.22,81.39,104080.0,66.2583,66.4378,66.2502,66.3888,104080.0
2016-05-24 15:00:00,81.39,81.69,81.38,81.6,137571.0,66.3888,66.6335,66.3807,66.5601,137571.0
2016-05-24 15:10:00,81.6,81.73,81.54,81.65,153638.0,66.5601,66.6662,66.5112,66.6009,153638.0
2016-05-24 15:20:00,81.64,81.72,81.55,81.56,196524.0,66.5928,66.658,66.5193,66.5275,196524.0
2016-05-24 15:30:00,81.56,81.58,81.39,81.51,151148.0,66.5275,66.5438,66.3888,66.4867,151148.0
2016-05-24 15:40:00,81.51,81.52,81.34,81.42,143321.0,66.4867,66.4949,66.348,66.4133,143321.0
2016-05-24 15:50:00,81.41,81.46,81.28,81.3,311527.0,66.4051,66.4459,66.2991,66.3154,311527.0
2016-05-25 09:30:00,81.84,82.12,81.54,81.92,125506.0,66.7559,66.9843,66.5112,66.8211,125506.0
2016-05-25 09:40:00,81.93,82.5,81.9,82.36,124943.0,66.8293,67.2942,66.8048,67.1801,124943.0
2016-05-25 09:50:00,82.38,82.57,82.32,82.48,123007.0,67.1964,67.3513,67.1474,67.2779,123007.0
2016-05-25 10:00:00,82.46,82.73,82.36,82.64,147837.0,67.2616,67.4819,67.1801,67.4084,147837.0
2016-05-25 10:10:00,82.65,83.13,82.56,83.07,156603.0,67.4166,67.8081,67.3432,67.7592,156603.0
2016-05-25 10:20:00,83.07,83.1,82.85,82.85,79714.0,67.7592,67.7837,67.5797,67.5797,79714.0
2016-05-25 10:30:00,82.83,83.04,82.8,82.89,96103.0,67.5634,67.7347,67.539,67.6124,96103.0
2016-05-25 10:40:00,82.87,82.92,82.79,82.92,103358.0,67.5961,67.6368,67.5308,67.6368,103358.0
2016-05-25 10:50:00,82.91,82.98,82.84,82.93,89850.0,67.6287,67.6858,67.5716,67.645,89850.0
2016-05-25 11:00:00,82.92,82.95,82.82,82.9,58731.0,67.6368,67.6613,67.5553,67.6205,58731.0
2016-05-25 11:10:00,82.9,82.91,82.75,82.84,65803.0,67.6205,67.6287,67.4982,67.5716,65803.0
2016-05-25 11:20:00,82.83,82.91,82.8,82.83,36845.0,67.5634,67.6287,67.539,67.5634,36845.0
2016-05-25 11:30:00,82.85,82.9,82.72,82.81,30538.0,67.5797,67.6205,67.4737,67.5471,30538.0
2016-05-25 11:40:00,82.8,82.89,82.73,82.84,50807.0,67.539,67.6124,67.4819,67.5716,50807.0
2016-05-25 11:50:00,82.84,82.98,82.84,82.95,66480.0,67.5716,67.6858,67.5716,67.6613,66480.0
2016-05-25 12:00:00,82.96,83.02,82.89,82.99,63906.0,67.6695,67.7184,67.6124,67.6939,63906.0
2016-05-25 12:10:00,82.99,83.12,82.95,83.02,77008.0,67.6939,67.8,67.6613,67.7184,77008.0
2016-05-25 12:20:00,83.01,83.21,83.0,83.21,77763.0,67.7102,67.8734,67.7021,67.8734,77763.0
2016-05-25 12:30:00,83.21,83.22,82.96,82.97,41833.0,67.8734,67.8815,67.6695,67.6776,41833.0
2016-05-25 12:40:00,82.99,83.03,82.9,82.92,22734.0,67.6939,67.7266,67.6205,67.6368,22734.0
2016-05-25 12:50:00,82.93,82.95,82.87,82.91,26217.0,67.645,67.6613,67.5961,67.6287,26217.0
2016-05-25 13:00:00,82.92,83.0,82.86,82.88,46414.0,67.6368,67.7021,67.5879,67.6042,46414.0
2016-05-25 13:10:00,82.85,82.91,82.82,82.86,30447.0,67.5797,67.6287,67.5553,67.5879,30447.0
2016-05-25 13:20:00,82.84,82.91,82.82,82.84,41126.0,67.5716,67.6287,67.5553,67.5716,41126.0
2016-05-25 13:30:00,82.85,82.94,82.85,82.9,30950.0,67.5797,67.6531,67.5797,67.6205,30950.0
2016-05-25 13:40:00,82.89,83.03,82.88,83.02,64339.0,67.6124,67.7266,67.6042,67.7184,64339.0
2016-05-25 13:50:00,83.02,83.1,82.99,83.06,82202.0,67.7184,67.7837,67.6939,67.751,82202.0
2016-05-25 14:00:00,83.07,83.13,83.02,83.02,100282.0,67.7592,67.8081,67.7184,67.7184,100282.0
2016-05-25 14:10:00,83.03,83.04,82.91,82.99,36923.0,67.7266,67.7347,67.6287,67.6939,36923.0
2016-05-25 14:20:00,82.99,83.05,82.94,82.98,35178.0,67.6939,67.7429,67.6531,67.6858,35178.0
2016-05-25 14:30:00,82.98,82.98,82.86,82.88,38864.0,67.6858,67.6858,67.5879,67.6042,38864.0
2016-05-25 14:40:00,82.87,82.99,82.81,82.82,43635.0,67.5961,67.6939,67.5471,67.5553,43635.0
2016-05-25 14:50:00,82.83,82.89,82.76,82.77,48207.0,67.5634,67.6124,67.5063,67.5145,48207.0
2016-05-25 15:00:00,82.78,82.89,82.72,82.88,46437.0,67.5226,67.6124,67.4737,67.6042,46437.0
2016-05-25 15:10:00,82.88,82.99,82.86,82.96,57559.0,67.6042,67.6939,67.5879,67.6695,57559.0
2016-05-25 15:20:00,82.96,83.12,82.94,83.12,71875.0,67.6695,67.8,67.6531,67.8,71875.0
2016-05-25 15:30:00,83.13,83.13,83.07,83.11,70554.0,67.8081,67.8081,67.7592,67.7918,70554.0
2016-05-25 15:40:00,83.12,83.16,82.9,82.93,122105.0,67.8,67.8326,67.6205,67.645,122105.0
2016-05-25 15:50:00,82.93,83.01,82.89,82.89,264475.0,67.645,67.7102,67.6124,67.6124,264475.0
2016-05-26 09:30:00,82.58,83.31,82.45,82.98,141632.0,67.8094,68.4089,67.7027,68.1379,141632.0
2016-05-26 09:40:00,83.0,83.16,82.62,82.77,115572.0,68.1543,68.2857,67.8423,67.9655,115572.0
2016-05-26 09:50:00,82.77,82.83,82.65,82.71,51966.0,67.9655,68.0147,67.8669,67.9162,51966.0
2016-05-26 10:00:00,82.71,82.93,82.71,82.78,79779.0,67.9162,68.0968,67.9162,67.9737,79779.0
2016-05-26 10:10:00,82.78,83.02,82.62,82.99,68309.0,67.9737,68.1707,67.8423,68.1461,68309.0
2016-05-26 10:20:00,83.01,83.11,82.84,83.1,50564.0,68.1625,68.2446,68.0229,68.2364,50564.0
2016-05-26 10:30:00,83.09,83.22,82.82,83.02,54363.0,68.2282,68.335,68.0065,68.1707,54363.0
2016-05-26 10:40:00,83.03,83.16,82.81,82.81,46244.0,68.1789,68.2857,67.9983,67.9983,46244.0
2016-05-26 10:50:00,82.8,82.91,82.76,82.83,43167.0,67.9901,68.0804,67.9572,68.0147,43167.0
2016-05-26 11:00:00,82.81,82.89,82.71,82.74,57071.0,67.9983,68.064,67.9162,67.9408,57071.0
2016-05-26 11:10:00,82.74,82.78,82.65,82.72,46740.0,67.9408,67.9737,67.8669,67.9244,46740.0
2016-05-26 11:20:00,82.7,82.8,82.63,82.69,45263.0,67.908,67.9901,67.8505,67.8998,45263.0
2016-05-26 11:30:00,82.7,82.7,82.52,82.63,48364.0,67.908,67.908,67.7602,67.8505,48364.0
2016-05-26 11:40:00,82.62,82.71,82.54,82.61,36079.0,67.8423,67.9162,67.7766,67.8341,36079.0
2016-05-26 11:50:00,82.61,82.73,82.59,82.65,66952.0,67.8341,67.9326,67.8176,67.8669,66952.0
2016-05-26 12:00:00,82.64,82.68,82.46,82.46,46136.0,67.8587,67.8916,67.7109,67.7109,46136.0
2016-05-26 12:10:00,82.47,82.49,82.27,82.27,42286.0,67.7191,67.7355,67.5549,67.5549,42286.0
2016-05-26 12:20:00,82.27,82.34,82.24,82.32,38153.0,67.5549,67.6124,67.5303,67.5959,38153.0
2016-05-26 12:30:00,82.32,82.49,82.32,82.49,36220.0,67.5959,67.7355,67.5959,67.7355,36220.0
2016-05-26 12:40:00,82.5,82.52,82.42,82.48,37523.0,67.7437,67.7602,67.6781,67.7273,37523.0
2016-05-26 12:50:00,82.48,82.51,82.41,82.48,27273.0,67.7273,67.752,67.6698,67.7273,27273.0
2016-05-26 13:00:00,82.48,82.59,82.43,82.51,46491.0,67.7273,67.8176,67.6863,67.752,46491.0
2016-05-26 13:10:00,82.51,82.56,82.47,82.52,41532.0,67.752,67.793,67.7191,67.7602,41532.0
2016-05-26 13:20:00,82.53,82.53,82.43,82.47,40943.0,67.7684,67.7684,67.6863,67.7191,40943.0
2016-05-26 13:30:00,82.47,82.55,82.47,82.47,38446.0,67.7191,67.7848,67.7191,67.7191,38446.0
2016-05-26 13:40:00,82.46,82.56,82.43,82.55,51340.0,67.7109,67.793,67.6863,67.7848,51340.0
2016-05-26 13:50:00,82.55,82.61,82.53,82.58,51912.0,67.7848,67.8341,67.7684,67.8094,51912.0
2016-05-26 14:00:00,82.58,82.64,82.52,82.64,50476.0,67.8094,67.8587,67.7602,67.8587,50476.0
2016-05-26 14:10:00,82.64,82.71,82.6,82.7,61999.0,67.8587,67.9162,67.8259,67.908,61999.0
2016-05-26 14:20:00,82.72,82.75,82.65,82.68,64403.0,67.9244,67.949,67.8669,67.8916,64403.0
2016-05-26 14:30:00,82.7,82.71,82.56,82.62,58194.0,67.908,67.9162,67.793,67.8423,58194.0
2016-05-26 14:40:00,82.62,82.68,82.58,82.65,55086.0,67.8423,67.8916,67.8094,67.8669,55086.0
2016-05-26 14:50:00,82.65,82.67,82.52,82.61,57388.0,67.8669,67.8833,67.7602,67.8341,57388.0
2016-05-26 15:00:00,82.6,82.7,82.58,82.64,67327.0,67.8259,67.908,67.8094,67.8587,67327.0
2016-05-26 15:10:00,82.63,82.63,82.48,82.54,77804.0,67.8505,67.8505,67.7273,67.7766,77804.0
2016-05-26 15:20:00,82.53,82.69,82.52,82.57,76316.0,67.7684,67.8998,67.7602,67.8012,76316.0
2016-05-26 15:30:00,82.57,82.59,82.4,82.42,89796.0,67.8012,67.8176,67.6616,67.6781,89796.0
2016-05-26 15:40:00,82.42,82.46,82.4,82.45,122938.0,67.6781,67.7109,67.6616,67.7027,122938.0
2016-05-26 15:50:00,82.45,82.46,82.31,82.35,189519.0,67.7027,67.7109,67.5877,67.6206,189519.0
2016-05-27 09:30:00,82.36,82.57,82.01,82.39,166737.0,67.6288,67.8012,67.3414,67.6534,166737.0
2016-05-27 09:40:00,82.39,82.4,82.02,82.21,174100.0,67.6534,67.6616,67.3496,67.5056,174100.0
2016-05-27 09:50:00,82.22,82.25,81.79,81.89,64714.0,67.5138,67.5385,67.1607,67.2429,64714.0
2016-05-27 10:00:00,81.89,82.08,81.82,82.07,97167.0,67.2429,67.3989,67.1854,67.3907,97167.0
2016-05-27 10:10:00,82.06,82.29,82.06,82.19,95836.0,67.3824,67.5713,67.3824,67.4892,95836.0
2016-05-27 10:20:00,82.18,82.27,81.98,82.01,79219.0,67.481,67.5549,67.3168,67.3414,79219.0
2016-05-27 10:30:00,82.0,82.34,82.0,82.2,50526.0,67.3332,67.6124,67.3332,67.4974,50526.0
2016-05-27 10:40:00,82.21,82.32,82.16,82.32,251614.0,67.5056,67.5959,67.4646,67.5959,251614.0
2016-05-27 10:50:00,82.32,82.41,82.1,82.12,68862.0,67.5959,67.6698,67.4153,67.4317,68862.0
2016-05-27 11:00:00,82.13,82.15,81.95,81.96,71015.0,67.4399,67.4563,67.2921,67.3003,71015.0
2016-05-27 11:10:00,81.96,82.04,81.93,81.99,41204.0,67.3003,67.366,67.2757,67.325,41204.0
2016-05-27 11:20:00,82.0,82.03,81.92,82.0,60103.0,67.3332,67.3578,67.2675,67.3332,60103.0
2016-05-27 11:30:00,82.01,82.1,81.97,82.09,67745.0,67.3414,67.4153,67.3085,67.4071,67745.0
2016-05-27 11:40:00,82.07,82.22,82.07,82.2,31192.0,67.3907,67.5138,67.3907,67.4974,31192.0
2016-05-27 11:50:00,82.22,82.27,82.13,82.25,61896.0,67.5138,67.5549,67.4399,67.5385,61896.0
2016-05-27 12:00:00,82.26,82.49,82.23,82.49,38947.0,67.5467,67.7355,67.522,67.7355,38947.0
2016-05-27 12:10:00,82.48,82.5,82.42,82.47,67317.0,67.7273,67.7437,67.6781,67.7191,67317.0
2016-05-27 12:20:00,82.46,82.49,82.36,82.43,49449.0,67.7109,67.7355,67.6288,67.6863,49449.0
2016-05-27 12:30:00,82.43,82.5,82.43,82.44,28766.0,67.6863,67.7437,67.6863,67.6945,28766.0
2016-05-27 12:40:00,82.44,82.61,82.43,82.6,28817.0,67.6945,67.8341,67.6863,67.8259,28817.0
2016-05-27 12:50:00,82.61,82.69,82.6,82.6,42021.0,67.8341,67.8998,67.8259,67.8259,42021.0
2016-05-27 13:00:00,82.58,82.58,82.4,82.44,100749.0,67.8094,67.8094,67.6616,67.6945,100749.0
2016-05-27 13:10:00,82.46,82.61,82.41,82.55,37520.0,67.7109,67.8341,67.6698,67.7848,37520.0
2016-05-27 13:20:00,82.57,82.61,82.52,82.61,39607.0,67.8012,67.8341,67.7602,67.8341,39607.0
2016-05-27 13:30:00,82.6,82.62,82.48,82.5,45830.0,67.8259,67.8423,67.7273,67.7437,45830.0
2016-05-27 13:40:00,82.48,82.62,82.43,82.51,33707.0,67.7273,67.8423,67.6863,67.752,33707.0
2016-05-27 13:50:00,82.51,82.62,82.5,82.56,39476.0,67.752,67.8423,67.7437,67.793,39476.0
2016-05-27 14:00:00,82.56,82.61,82.5,82.6,37668.0,67.793,67.8341,67.7437,67.8259,37668.0
2016-05-27 14:10:00,82.6,82.71,82.55,82.56,83969.0,67.8259,67.9162,67.7848,67.793,83969.0
2016-05-27 14:20:00,82.56,82.72,82.53,82.65,46451.0,67.793,67.9244,67.7684,67.8669,46451.0
2016-05-27 14:30:00,82.66,82.72,82.58,82.63,66167.0,67.8751,67.9244,67.8094,67.8505,66167.0
2016-05-27 14:40:00,82.63,82.65,82.55,82.62,109742.0,67.8505,67.8669,67.7848,67.8423,109742.0
2016-05-27 14:50:00,82.62,82.62,82.55,82.59,34368.0,67.8423,67.8423,67.7848,67.8176,34368.0
2016-05-27 15:00:00,82.6,82.73,82.6,82.72,46718.0,67.8259,67.9326,67.8259,67.9244,46718.0
2016-05-27 15:10:00,82.73,82.87,82.72,82.86,113056.0,67.9326,68.0476,67.9244,68.0394,113056.0
2016-05-27 15:20:00,82.86,82.96,82.83,82.94,123973.0,68.0394,68.1215,68.0147,68.105,123973.0
2016-05-27 15:30:00,82.93,82.99,82.88,82.98,141794.0,68.0968,68.1461,68.0558,68.1379,141794.0
2016-05-27 15:40:00,82.98,83.08,82.92,82.93,189764.0,68.1379,68.22,68.0886,68.0968,189764.0
2016-05-27 15:50:00,82.93,83.02,82.93,82.96,253200.0,68.0968,68.1707,68.0968,68.1215,253200.0
2016-05-31 09:30:00,83.11,83.49,82.61,83.18,137238.0,68.2446,68.5567,67.8341,68.3021,137238.0
2016-05-31 09:40:00,83.19,83.76,83.18,83.69,120192.0,68.3103,68.7784,68.3021,68.7209,120192.0
2016-05-31 09:50:00,83.68,83.94,83.55,83.61,116793.0,68.7127,68.9262,68.6059,68.6552,116793.0
2016-05-31 10:00:00,83.62,84.32,83.58,84.23,147380.0,68.6634,69.2382,68.6306,69.1643,147380.0
2016-05-31 10:10:00,84.24,84.43,83.97,84.42,113769.0,69.1725,69.3285,68.9508,69.3203,113769.0
2016-05-31 10:20:00,84.44,84.49,84.16,84.19,59716.0,69.3368,69.3778,69.1068,69.1315,59716.0
2016-05-31 10:30:00,84.2,84.24,83.97,83.98,84753.0,69.1397,69.1725,68.9508,68.959,84753.0
2016-05-31 10:40:00,83.98,84.27,83.96,84.26,83675.0,68.959,69.1972,68.9426,69.1889,83675.0
2016-05-31 10:50:00,84.26,84.39,84.08,84.11,83537.0,69.1889,69.2957,69.0411,69.0658,83537.0
2016-05-31 11:00:00,84.11,84.11,83.9,84.05,83683.0,69.0658,69.0658,68.8933,69.0165,83683.0
2016-05-31 11:10:00,84.03,84.37,83.95,84.31,135334.0,69.0001,69.2793,68.9344,69.23,135334.0
2016-05-31 11:20:00,84.3,84.34,84.07,84.12,115497.0,69.2218,69.2546,69.0329,69.074,115497.0
2016-05-31 11:30:00,84.1,84.28,83.96,84.27,167440.0,69.0576,69.2054,68.9426,69.1972,167440.0
2016-05-31 11:40:00,84.27,84.42,84.25,84.38,137537.0,69.1972,69.3203,69.1807,69.2875,137537.0
2016-05-31 11:50:00,84.36,84.39,84.23,84.34,98681.0,69.2711,69.2957,69.1643,69.2546,98681.0
2016-05-31 12:00:00,84.33,84.42,84.23,84.36,153357.0,69.2464,69.3203,69.1643,69.2711,153357.0
2016-05-31 12:10:00,84.35,84.48,84.25,84.48,117695.0,69.2628,69.3696,69.1807,69.3696,117695.0
2016-05-31 12:20:00,84.47,84.52,84.22,84.41,96816.0,69.3614,69.4024,69.1561,69.3121,96816.0
2016-05-31 12:30:00,84.41,84.41,84.23,84.35,80452.0,69.3121,69.3121,69.1643,69.2628,80452.0
2016-05-31 12:40:00,84.35,84.4,84.21,84.23,40920.0,69.2628,69.3039,69.1479,69.1643,40920.0
2016-05-31 12:50:00,84.23,84.27,84.13,84.17,60656.0,69.1643,69.1972,69.0822,69.115,60656.0
2016-05-31 13:00:00,84.17,84.28,84.08,84.23,91968.0,69.115,69.2054,69.0411,69.1643,91968.0
2016-05-31 13:10:00,84.23,84.28,84.16,84.22,82743.0,69.1643,69.2054,69.1068,69.1561,82743.0
2016-05-31 13:20:00,84.21,84.33,84.17,84.3,80627.0,69.1479,69.2464,69.115,69.2218,80627.0
2016-05-31 13:30:00,84.31,84.32,84.04,84.14,87830.0,69.23,69.2382,69.0083,69.0904,87830.0
2016-05-31 13:40:00,84.14,84.31,84.13,84.25,59075.0,69.0904,69.23,69.0822,69.1807,59075.0
2016-05-31 13:50:00,84.25,84.31,84.17,84.31,64525.0,69.1807,69.23,69.115,69.23,64525.0
2016-05-31 14:00:00,84.31,84.31,84.1,84.14,129779.0,69.23,69.23,69.0576,69.0904,129779.0
2016-05-31 14:10:00,84.12,84.17,84.05,84.06,123818.0,69.074,69.115,69.0165,69.0247,123818.0
2016-05-31 14:20:00,84.06,84.15,83.89,84.01,78860.0,69.0247,69.0986,68.8851,68.9837,78860.0
2016-05-31 14:30:00,84.01,84.1,83.96,84.05,74038.0,68.9837,69.0576,68.9426,69.0165,74038.0
2016-05-31 14:40:00,84.05,84.17,84.0,84.11,101256.0,69.0165,69.115,68.9755,69.0658,101256.0
2016-05-31 14:50:00,84.11,84.15,84.0,84.05,181559.0,69.0658,69.0986,68.9755,69.0165,181559.0
2016-05-31 15:00:00,84.05,84.06,83.8,83.98,120739.0,69.0165,69.0247,68.8112,68.959,120739.0
2016-05-31 15:10:00,83.97,84.11,83.95,84.11,85379.0,68.9508,69.0658,68.9344,69.0658,85379.0
2016-05-31 15:20:00,84.09,84.14,84.03,84.14,98046.0,69.0494,69.0904,69.0001,69.0904,98046.0
2016-05-31 15:30:00,84.14,84.27,84.14,84.2,162012.0,69.0904,69.1972,69.0904,69.1397,162012.0
2016-05-31 15:40:00,84.2,84.29,84.16,84.23,214063.0,69.1397,69.2136,69.1068,69.1643,214063.0
2016-05-31 15:50:00,84.23,84.36,84.19,84.2,472207.0,69.1643,69.2711,69.1315,69.1397,472207.0
2016-06-01 09:30:00,83.63,83.93,82.91,83.09,206661.0,68.6716,68.918,68.0804,68.2282,206661.0
2016-06-01 09:40:00,83.08,83.28,82.97,83.18,93229.0,68.22,68.3842,68.1297,68.3021,93229.0
2016-06-01 09:50:00,83.22,83.37,82.99,83.31,95846.0,68.335,68.4581,68.1461,68.4089,95846.0
2016-06-01 10:00:00,83.32,84.05,83.26,84.03,149383.0,68.4171,69.0165,68.3678,69.0001,149383.0
2016-06-01 10:10:00,84.07,84.08,83.73,83.76,125372.0,69.0329,69.0411,68.7537,68.7784,125372.0
2016-06-01 10:20:00,83.78,83.78,83.45,83.48,74469.0,68.7948,68.7948,68.5238,68.5485,74469.0
2016-06-01 10:30:00,83.46,83.64,83.4,83.43,107093.0,68.532,68.6798,68.4828,68.5074,107093.0
2016-06-01 10:40:00,83.44,83.53,83.3,83.3,58603.0,68.5156,68.5895,68.4007,68.4007,58603.0
2016-06-01 10:50:00,83.3,83.52,83.23,83.46,81253.0,68.4007,68.5813,68.3432,68.532,81253.0
2016-06-01 11:00:00,83.48,83.58,83.33,83.39,69064.0,68.5485,68.6306,68.4253,68.4746,69064.0
2016-06-01 11:10:00,83.38,83.58,83.32,83.54,59992.0,68.4663,68.6306,68.4171,68.5977,59992.0
2016-06-01 11:20:00,83.55,83.66,83.53,83.54,68849.0,68.6059,68.6963,68.5895,68.5977,68849.0
2016-06-01 11:30:00,83.54,83.64,83.51,83.57,66958.0,68.5977,68.6798,68.5731,68.6224,66958.0
2016-06-01 11:40:00,83.57,83.59,83.35,83.41,68322.0,68.6224,68.6388,68.4417,68.491,68322.0
2016-06-01 11:50:00,83.42,83.56,83.38,83.54,60610.0,68.4992,68.6142,68.4663,68.5977,60610.0
2016-06-01 12:00:00,83.53,83.71,83.52,83.67,43117.0,68.5895,68.7373,68.5813,68.7045,43117.0
2016-06-01 12:10:00,83.68,83.78,83.68,83.73,70657.0,68.7127,68.7948,68.7127,68.7537,70657.0
2016-06-01 12:20:00,83.72,83.81,83.69,83.8,68601.0,68.7455,68.8194,68.7209,68.8112,68601.0
2016-06-01 12:30:00,83.8,83.85,83.64,83.69,82129.0,68.8112,68.8523,68.6798,68.7209,82129.0
2016-06-01 12:40:00,83.7,83.72,83.62,83.62,52336.0,68.7291,68.7455,68.6634,68.6634,52336.0
2016-06-01 12:50:00,83.62,83.73,83.58,83.72,40831.0,68.6634,68.7537,68.6306,68.7455,40831.0
2016-06-01 13:00:00,83.73,83.74,83.59,83.59,92451.0,68.7537,68.762,68.6388,68.6388,92451.0
2016-06-01 13:10:00,83.59,83.63,83.47,83.52,37705.0,68.6388,68.6716,68.5402,68.5813,37705.0
2016-06-01 13:20:00,83.52,83.55,83.47,83.54,44996.0,68.5813,68.6059,68.5402,68.5977,44996.0
2016-06-01 13:30:00,83.54,83.61,83.43,83.49,70295.0,68.5977,68.6552,68.5074,68.5567,70295.0
2016-06-01 13:40:00,83.49,83.51,83.38,83.51,45639.0,68.5567,68.5731,68.4663,68.5731,45639.0
2016-06-01 13:50:00,83.51,83.79,83.49,83.79,77246.0,68.5731,68.803,68.5567,68.803,77246.0
2016-06-01 14:00:00,83.79,83.84,83.68,83.76,104513.0,68.803,68.8441,68.7127,68.7784,104513.0
2016-06-01 14:10:00,83.76,84.02,83.75,83.98,96387.0,68.7784,68.9919,68.7702,68.959,96387.0
2016-06-01 14:20:00,83.99,84.02,83.81,83.88,86885.0,68.9672,68.9919,68.8194,68.8769,86885.0
2016-06-01 14:30:00,83.88,83.91,83.75,83.78,89972.0,68.8769,68.9015,68.7702,68.7948,89972.0
2016-06-01 14:40:00,83.79,83.86,83.67,83.79,74638.0,68.803,68.8605,68.7045,68.803,74638.0
2016-06-01 14:50:00,83.79,83.9,83.78,83.89,60417.0,68.803,68.8933,68.7948,68.8851,60417.0
2016-06-01 15:00:00,83.89,83.94,83.88,83.91,94245.0,68.8851,68.9262,68.8769,68.9015,94245.0
2016-06-01 15:10:00,83.91,84.17,83.91,84.15,151424.0,68.9015,69.115,68.9015,69.0986,151424.0
2016-06-01 15:20:00,84.15,84.19,84.09,84.11,118878.0,69.0986,69.1315,69.0494,69.0658,118878.0
2016-06-01 15:30:00,84.11,84.13,84.04,84.12,155849.0,69.0658,69.0822,69.0083,69.074,155849.0
2016-06-01 15:40:00,84.12,84.15,84.08,84.14,164100.0,69.074,69.0986,69.0411,69.0904,164100.0
2016-06-01 15:50:00,84.13,84.15,84.05,84.09,324304.0,69.0822,69.0986,69.0165,69.0494,324304.0
2016-06-02 09:30:00,83.68,83.95,83.66,83.75,95374.0,68.7127,68.9344,68.6963,68.7702,95374.0
2016-06-02 09:40:00,83.75,84.03,83.61,83.71,103008.0,68.7702,69.0001,68.6552,68.7373,103008.0
2016-06-02 09:50:00,83.7,84.06,83.65,84.0,126953.0,68.7291,69.0247,68.6881,68.9755,126953.0
2016-06-02 10:00:00,84.0,84.2,83.87,83.88,101727.0,68.9755,69.1397,68.8687,68.8769,101727.0
2016-06-02 10:10:00,83.88,84.05,83.85,83.89,64796.0,68.8769,69.0165,68.8523,68.8851,64796.0
2016-06-02 10:20:00,83.86,84.0,83.72,83.87,35881.0,68.8605,68.9755,68.7455,68.8687,35881.0
2016-06-02 10:30:00,83.87,83.95,83.81,83.88,54142.0,68.8687,68.9344,68.8194,68.8769,54142.0
2016-06-02 10:40:00,83.9,83.9,83.79,83.8,90542.0,68.8933,68.8933,68.803,68.8112,90542.0
2016-06-02 10:50:00,83.79,84.03,83.74,84.03,78085.0,68.803,69.0001,68.762,69.0001,78085.0
2016-06-02 11:00:00,84.04,84.22,84.04,84.2,55927.0,69.0083,69.1561,69.0083,69.1397,55927.0
2016-06-02 11:10:00,84.2,84.34,84.19,84.21,67945.0,69.1397,69.2546,69.1315,69.1479,67945.0
2016-06-02 11:20:00,84.23,84.25,84.08,84.08,45900.0,69.1643,69.1807,69.0411,69.0411,45900.0
2016-06-02 11:30:00,84.1,84.2,83.93,83.94,61888.0,69.0576,69.1397,68.918,68.9262,61888.0
2016-06-02 11:40:00,83.96,84.08,83.95,84.05,31135.0,68.9426,69.0411,68.9344,69.0165,31135.0
2016-06-02 11:50:00,84.06,84.1,83.98,84.06,53158.0,69.0247,69.0576,68.959,69.0247,53158.0
2016-06-02 12:00:00,84.06,84.09,83.93,83.94,59717.0,69.0247,69.0494,68.918,68.9262,59717.0
2016-06-02 12:10:00,83.93,84.03,83.92,83.95,24823.0,68.918,69.0001,68.9098,68.9344,24823.0
2016-06-02 12:20:00,83.93,84.05,83.92,83.92,28405.0,68.918,69.0165,68.9098,68.9098,28405.0
2016-06-02 12:30:00,83.92,83.99,83.91,83.92,28068.0,68.9098,68.9672,68.9015,68.9098,28068.0
2016-06-02 12:40:00,83.95,84.01,83.94,83.99,25421.0,68.9344,68.9837,68.9262,68.9672,25421.0
2016-06-02 12:50:00,84.01,84.13,83.98,84.11,29845.0,68.9837,69.0822,68.959,69.0658,29845.0
2016-06-02 13:00:00,84.11,84.15,84.08,84.11,34504.0,69.0658,69.0986,69.0411,69.0658,34504.0
2016-06-02 13:10:00,84.11,84.15,84.0,84.07,26349.0,69.0658,69.0986,68.9755,69.0329,26349.0
2016-06-02 13:20:00,84.09,84.13,84.07,84.1,29763.0,69.0494,69.0822,69.0329,69.0576,29763.0
2016-06-02 13:30:00,84.1,84.13,84.01,84.06,23366.0,69.0576,69.0822,68.9837,69.0247,23366.0
2016-06-02 13:40:00,84.05,84.16,84.02,84.16,29188.0,69.0165,69.1068,68.9919,69.1068,29188.0
2016-06-02 13:50:00,84.16,84.21,84.12,84.19,44724.0,69.1068,69.1479,69.074,69.1315,44724.0
2016-06-02 14:00:00,84.2,84.32,84.15,84.3,48104.0,69.1397,69.2382,69.0986,69.2218,48104.0
2016-06-02 14:10:00,84.3,84.32,84.22,84.27,42068.0,69.2218,69.2382,69.1561,69.1972,42068.0
2016-06-02 14:20:00,84.29,84.37,84.25,84.28,54548.0,69.2136,69.2793,69.1807,69.2054,54548.0
2016-06-02 14:30:00,84.27,84.32,84.24,84.29,62426.0,69.1972,69.2382,69.1725,69.2136,62426.0
2016-06-02 14:40:00,84.29,84.29,84.19,84.2,66858.0,69.2136,69.2136,69.1315,69.1397,66858.0
2016-06-02 14:50:00,84.2,84.26,84.14,84.17,38059.0,69.1397,69.1889,69.0904,69.115,38059.0
2016-06-02 15:00:00,84.18,84.21,84.07,84.12,36961.0,69.1233,69.1479,69.0329,69.074,36961.0
2016-06-02 15:10:00,84.12,84.16,84.1,84.13,29807.0,69.074,69.1068,69.0576,69.0822,29807.0
2016-06-02 15:20:00,84.13,84.19,84.1,84.19,57044.0,69.0822,69.1315,69.0576,69.1315,57044.0
2016-06-02 15:30:00,84.2,84.32,84.18,84.31,81944.0,69.1397,69.2382,69.1233,69.23,81944.0
2016-06-02 15:40:00,84.32,84.41,84.27,84.4,308323.0,69.2382,69.3121,69.1972,69.3039,308323.0
2016-06-02 15:50:00,84.41,84.63,84.39,84.61,449119.0,69.3121,69.4928,69.2957,69.4763,449119.0
2016-06-03 09:30:00,85.64,86.2,85.05,85.24,294911.0,70.3221,70.782,69.8376,69.9937,294911.0
2016-06-03 09:40:00,85.19,85.21,84.61,84.88,238974.0,69.9526,69.969,69.4763,69.6981,238974.0
2016-06-03 09:50:00,84.88,85.12,84.83,85.08,118750.0,69.6981,69.8951,69.657,69.8623,118750.0
2016-06-03 10:00:00,85.06,85.33,84.9,85.14,201784.0,69.8459,70.0676,69.7145,69.9115,201784.0
2016-06-03 10:10:00,85.16,85.43,85.04,85.16,191682.0,69.928,70.1497,69.8294,69.928,191682.0
2016-06-03 10:20:00,85.18,85.18,84.96,85.04,70306.0,69.9444,69.9444,69.7637,69.8294,70306.0
2016-06-03 10:30:00,85.03,85.21,84.95,85.14,144568.0,69.8212,69.969,69.7555,69.9115,144568.0
2016-06-03 10:40:00,85.16,85.43,85.07,85.42,82402.0,69.928,70.1497,69.8541,70.1415,82402.0
2016-06-03 10:50:00,85.42,85.52,85.34,85.45,75188.0,70.1415,70.2236,70.0758,70.1661,75188.0
2016-06-03 11:00:00,85.45,85.56,85.4,85.53,73895.0,70.1661,70.2564,70.125,70.2318,73895.0
2016-06-03 11:10:00,85.53,85.71,85.53,85.68,93664.0,70.2318,70.3796,70.2318,70.355,93664.0
2016-06-03 11:20:00,85.67,85.78,85.49,85.59,83535.0,70.3467,70.4371,70.1989,70.2811,83535.0
2016-06-03 11:30:00,85.6,85.74,85.57,85.73,52868.0,70.2893,70.4042,70.2646,70.396,52868.0
2016-06-03 11:40:00,85.71,85.99,85.7,85.98,59160.0,70.3796,70.6095,70.3714,70.6013,59160.0
2016-06-03 11:50:00,85.98,85.99,85.73,85.87,57555.0,70.6013,70.6095,70.396,70.511,57555.0
2016-06-03 12:00:00,85.87,85.91,85.74,85.82,93699.0,70.511,70.5438,70.4042,70.4699,93699.0
2016-06-03 12:10:00,85.82,85.82,85.66,85.71,85923.0,70.4699,70.4699,70.3385,70.3796,85923.0
2016-06-03 12:20:00,85.72,85.88,85.72,85.75,33520.0,70.3878,70.5192,70.3878,70.4124,33520.0
2016-06-03 12:30:00,85.74,85.77,85.6,85.62,35417.0,70.4042,70.4289,70.2893,70.3057,35417.0
2016-06-03 12:40:00,85.64,85.74,85.53,85.53,50732.0,70.3221,70.4042,70.2318,70.2318,50732.0
2016-06-03 12:50:00,85.52,85.64,85.48,85.51,55153.0,70.2236,70.3221,70.1907,70.2154,55153.0
2016-06-03 13:00:00,85.49,85.71,85.45,85.7,77326.0,70.1989,70.3796,70.1661,70.3714,77326.0
2016-06-03 13:10:00,85.7,85.84,85.65,85.79,57227.0,70.3714,70.4863,70.3303,70.4453,57227.0
2016-06-03 13:20:00,85.79,85.88,85.76,85.77,59551.0,70.4453,70.5192,70.4207,70.4289,59551.0
2016-06-03 13:30:00,85.78,85.98,85.78,85.88,77366.0,70.4371,70.6013,70.4371,70.5192,77366.0
2016-06-03 13:40:00,85.87,86.01,85.85,85.91,61659.0,70.511,70.6259,70.4946,70.5438,61659.0
2016-06-03 13:50:00,85.91,86.0,85.87,85.97,51541.0,70.5438,70.6177,70.511,70.5931,51541.0
2016-06-03 14:00:00,85.97,85.97,85.74,85.82,54557.0,70.5931,70.5931,70.4042,70.4699,54557.0
2016-06-03 14:10:00,85.81,85.95,85.79,85.86,49195.0,70.4617,70.5767,70.4453,70.5028,49195.0
2016-06-03 14:20:00,85.87,85.96,85.77,85.92,58779.0,70.511,70.5849,70.4289,70.552,58779.0
2016-06-03 14:30:00,85.92,86.2,85.92,86.19,87470.0,70.552,70.782,70.552,70.7737,87470.0
2016-06-03 14:40:00,86.2,86.27,86.17,86.2,69606.0,70.782,70.8394,70.7573,70.782,69606.0
2016-06-03 14:50:00,86.23,86.37,86.23,86.27,102030.0,70.8066,70.9215,70.8066,70.8394,102030.0
2016-06-03 15:00:00,86.27,86.29,86.22,86.28,81842.0,70.8394,70.8559,70.7984,70.8476,81842.0
2016-06-03 15:10:00,86.28,86.41,86.26,86.38,90605.0,70.8476,70.9544,70.8312,70.9298,90605.0
2016-06-03 15:20:00,86.39,86.56,86.37,86.54,126813.0,70.938,71.0776,70.9215,71.0611,126813.0
2016-06-03 15:30:00,86.54,86.64,86.49,86.63,136591.0,71.0611,71.1433,71.0201,71.135,136591.0
2016-06-03 15:40:00,86.64,86.65,86.52,86.53,194762.0,71.1433,71.1515,71.0447,71.0529,194762.0
2016-06-03 15:50:00,86.54,86.57,86.36,86.39,408813.0,71.0611,71.0858,70.9133,70.938,408813.0
2016-06-06 09:30:00,86.42,86.55,85.93,86.38,142005.0,70.9626,71.0693,70.5602,70.9298,142005.0
2016-06-06 09:40:00,86.38,86.65,86.38,86.61,82278.0,70.9298,71.1515,70.9298,71.1186,82278.0
2016-06-06 09:50:00,86.61,86.73,86.5,86.56,117490.0,71.1186,71.2172,71.0283,71.0776,117490.0
2016-06-06 10:00:00,86.57,86.64,86.29,86.48,209522.0,71.0858,71.1433,70.8559,71.0119,209522.0
2016-06-06 10:10:00,86.47,86.51,86.13,86.21,78444.0,71.0037,71.0365,70.7245,70.7902,78444.0
2016-06-06 10:20:00,86.21,86.27,86.04,86.13,30738.0,70.7902,70.8394,70.6506,70.7245,30738.0
2016-06-06 10:30:00,86.14,86.26,86.13,86.21,43443.0,70.7327,70.8312,70.7245,70.7902,43443.0
2016-06-06 10:40:00,86.21,86.33,86.19,86.32,62069.0,70.7902,70.8887,70.7737,70.8805,62069.0
2016-06-06 10:50:00,86.32,86.6,86.32,86.51,55049.0,70.8805,71.1104,70.8805,71.0365,55049.0
2016-06-06 11:00:00,86.5,86.54,86.46,86.54,67242.0,71.0283,71.0611,70.9954,71.0611,67242.0
2016-06-06 11:10:00,86.55,86.59,86.38,86.5,82514.0,71.0693,71.1022,70.9298,71.0283,82514.0
2016-06-06 11:20:00,86.5,86.5,86.33,86.33,36872.0,71.0283,71.0283,70.8887,70.8887,36872.0
2016-06-06 11:30:00,86.35,86.48,86.34,86.45,42270.0,70.9051,71.0119,70.8969,70.9872,42270.0
2016-06-06 11:40:00,86.45,86.48,86.3,86.34,39542.0,70.9872,71.0119,70.8641,70.8969,39542.0
2016-06-06 11:50:00,86.35,86.38,86.23,86.25,41155.0,70.9051,70.9298,70.8066,70.823,41155.0
2016-06-06 12:00:00,86.22,86.36,86.21,86.29,86456.0,70.7984,70.9133,70.7902,70.8559,86456.0
2016-06-06 12:10:00,86.3,86.35,86.23,86.26,201260.0,70.8641,70.9051,70.8066,70.8312,201260.0
2016-06-06 12:20:00,86.26,86.36,86.24,86.34,169988.0,70.8312,70.9133,70.8148,70.8969,169988.0
2016-06-06 12:30:00,86.34,86.46,86.27,86.31,39506.0,70.8969,70.9954,70.8394,70.8723,39506.0
2016-06-06 12:40:00,86.32,86.32,86.13,86.17,35438.0,70.8805,70.8805,70.7245,70.7573,35438.0
2016-06-06 12:50:00,86.17,86.19,85.98,86.05,44687.0,70.7573,70.7737,70.6013,70.6588,44687.0
2016-06-06 13:00:00,86.05,86.16,86.04,86.12,42893.0,70.6588,70.7491,70.6506,70.7163,42893.0
2016-06-06 13:10:00,86.12,86.34,86.12,86.28,50082.0,70.7163,70.8969,70.7163,70.8476,50082.0
2016-06-06 13:20:00,86.3,86.34,86.17,86.17,27724.0,70.8641,70.8969,70.7573,70.7573,27724.0
2016-06-06 13:30:00,86.17,86.19,86.02,86.03,49485.0,70.7573,70.7737,70.6341,70.6424,49485.0
2016-06-06 13:40:00,86.02,86.24,86.02,86.24,47320.0,70.6341,70.8148,70.6341,70.8148,47320.0
2016-06-06 13:50:00,86.24,86.42,86.18,86.37,59954.0,70.8148,70.9626,70.7655,70.9215,59954.0
2016-06-06 14:00:00,86.36,86.46,86.34,86.39,46473.0,70.9133,70.9954,70.8969,70.938,46473.0
2016-06-06 14:10:00,86.4,86.55,86.35,86.53,65882.0,70.9462,71.0693,70.9051,71.0529,65882.0
2016-06-06 14:20:00,86.52,86.61,86.51,86.55,67696.0,71.0447,71.1186,71.0365,71.0693,67696.0
2016-06-06 14:30:00,86.55,86.67,86.51,86.64,55727.0,71.0693,71.1679,71.0365,71.1433,55727.0
2016-06-06 14:40:00,86.63,86.85,86.61,86.85,87096.0,71.135,71.3157,71.1186,71.3157,87096.0
2016-06-06 14:50:00,86.84,86.96,86.79,86.91,78185.0,71.3075,71.406,71.2664,71.365,78185.0
2016-06-06 15:00:00,86.91,86.95,86.83,86.88,154093.0,71.365,71.3978,71.2993,71.3403,154093.0
2016-06-06 15:10:00,86.89,87.14,86.88,87.05,124848.0,71.3485,71.5538,71.3403,71.4799,124848.0
2016-06-06 15:20:00,87.03,87.05,86.93,86.99,138152.0,71.4635,71.4799,71.3814,71.4306,138152.0
2016-06-06 15:30:00,86.99,87.02,86.83,86.86,95156.0,71.4306,71.4553,71.2993,71.3239,95156.0
2016-06-06 15:40:00,86.86,86.94,86.83,86.84,171978.0,71.3239,71.3896,71.2993,71.3075,171978.0
2016-06-06 15:50:00,86.84,86.85,86.75,86.83,294910.0,71.3075,71.3157,71.2336,71.2993,294910.0
2016-06-07 09:30:00,86.68,87.62,86.68,87.42,114914.0,71.1761,71.948,71.1761,71.7837,114914.0
2016-06-07 09:40:00,87.42,87.86,87.39,87.79,103710.0,71.7837,72.145,71.7591,72.0876,103710.0
2016-06-07 09:50:00,87.77,87.82,87.52,87.82,88388.0,72.0711,72.1122,71.8659,72.1122,88388.0
2016-06-07 10:00:00,87.81,87.82,87.39,87.42,94108.0,72.104,72.1122,71.7591,71.7837,94108.0
2016-06-07 10:10:00,87.41,87.66,87.37,87.66,115307.0,71.7755,71.9808,71.7427,71.9808,115307.0
2016-06-07 10:20:00,87.65,87.68,87.52,87.64,61454.0,71.9726,71.9972,71.8659,71.9644,61454.0
2016-06-07 10:30:00,87.65,87.74,87.58,87.62,73292.0,71.9726,72.0465,71.9151,71.948,73292.0
2016-06-07 10:40:00,87.6,87.77,87.58,87.64,66300.0,71.9315,72.0711,71.9151,71.9644,66300.0
2016-06-07 10:50:00,87.68,87.74,87.6,87.7,49667.0,71.9972,72.0465,71.9315,72.0137,49667.0
2016-06-07 11:00:00,87.71,87.88,87.67,87.73,60137.0,72.0219,72.1615,71.989,72.0383,60137.0
2016-06-07 11:10:00,87.73,87.75,87.55,87.72,46398.0,72.0383,72.0547,71.8905,72.0301,46398.0
2016-06-07 11:20:00,87.72,87.81,87.57,87.59,79021.0,72.0301,72.104,71.9069,71.9233,79021.0
2016-06-07 11:30:00,87.6,87.68,87.5,87.58,77905.0,71.9315,71.9972,71.8494,71.9151,77905.0
2016-06-07 11:40:00,87.57,87.7,87.53,87.63,70502.0,71.9069,72.0137,71.8741,71.9562,70502.0
2016-06-07 11:50:00,87.63,87.78,87.59,87.77,62635.0,71.9562,72.0793,71.9233,72.0711,62635.0
2016-06-07 12:00:00,87.77,87.78,87.67,87.75,66187.0,72.0711,72.0793,71.989,72.0547,66187.0
2016-06-07 12:10:00,87.74,87.78,87.63,87.63,70066.0,72.0465,72.0793,71.9562,71.9562,70066.0
2016-06-07 12:20:00,87.63,87.78,87.63,87.73,40219.0,71.9562,72.0793,71.9562,72.0383,40219.0
2016-06-07 12:30:00,87.72,87.82,87.72,87.82,56028.0,72.0301,72.1122,72.0301,72.1122,56028.0
2016-06-07 12:40:00,87.82,87.9,87.81,87.88,47646.0,72.1122,72.1779,72.104,72.1615,47646.0
2016-06-07 12:50:00,87.88,87.93,87.81,87.87,51423.0,72.1615,72.2025,72.104,72.1532,51423.0
2016-06-07 13:00:00,87.87,87.88,87.77,87.85,46411.0,72.1532,72.1615,72.0711,72.1368,46411.0
2016-06-07 13:10:00,87.86,88.01,87.85,87.98,97296.0,72.145,72.2682,72.1368,72.2436,97296.0
2016-06-07 13:20:00,87.98,88.02,87.84,87.92,60988.0,72.2436,72.2764,72.1286,72.1943,60988.0
2016-06-07 13:30:00,87.92,88.06,87.9,88.0,90123.0,72.1943,72.3093,72.1779,72.26,90123.0
2016-06-07 13:40:00,88.01,88.08,87.94,88.05,88159.0,72.2682,72.3257,72.2107,72.3011,88159.0
2016-06-07 13:50:00,88.05,88.06,87.91,87.92,72138.0,72.3011,72.3093,72.1861,72.1943,72138.0
2016-06-07 14:00:00,87.93,88.02,87.91,88.0,104514.0,72.2025,72.2764,72.1861,72.26,104514.0
2016-06-07 14:10:00,88.0,88.0,87.8,87.81,49684.0,72.26,72.26,72.0958,72.104,49684.0
2016-06-07 14:20:00,87.82,87.9,87.79,87.82,81943.0,72.1122,72.1779,72.0876,72.1122,81943.0
2016-06-07 14:30:00,87.82,87.89,87.79,87.84,77374.0,72.1122,72.1697,72.0876,72.1286,77374.0
2016-06-07 14:40:00,87.83,87.86,87.76,87.8,54803.0,72.1204,72.145,72.0629,72.0958,54803.0
2016-06-07 14:50:00,87.8,87.84,87.69,87.71,63902.0,72.0958,72.1286,72.0054,72.0219,63902.0
2016-06-07 15:00:00,87.7,87.75,87.68,87.69,56618.0,72.0137,72.0547,71.9972,72.0054,56618.0
2016-06-07 15:10:00,87.69,87.79,87.68,87.76,64379.0,72.0054,72.0876,71.9972,72.0629,64379.0
2016-06-07 15:20:00,87.76,87.83,87.67,87.7,147293.0,72.0629,72.1204,71.989,72.0137,147293.0
2016-06-07 15:30:00,87.7,87.72,87.57,87.58,80524.0,72.0137,72.0301,71.9069,71.9151,80524.0
2016-06-07 15:40:00,87.59,87.59,87.4,87.41,105649.0,71.9233,71.9233,71.7673,71.7755,105649.0
2016-06-07 15:50:00,87.41,87.64,87.4,87.58,302504.0,71.7755,71.9644,71.7673,71.9151,302504.0
2016-06-08 09:30:00,87.83,88.88,87.8,88.73,233454.0,72.1204,72.9826,72.0958,72.8594,233454.0
2016-06-08 09:40:00,88.75,89.45,88.54,89.4,212262.0,72.8758,73.4506,72.7034,73.4096,212262.0
2016-06-08 09:50:00,89.37,89.4,88.88,89.08,136037.0,73.385,73.4096,72.9826,73.1468,136037.0
2016-06-08 10:00:00,89.1,89.33,89.0,89.26,256591.0,73.1632,73.3521,73.0811,73.2946,256591.0
2016-06-08 10:10:00,89.26,89.5,89.19,89.33,227337.0,73.2946,73.4917,73.2371,73.3521,227337.0
2016-06-08 10:20:00,89.32,89.45,89.27,89.31,145871.0,73.3439,73.4506,73.3028,73.3357,145871.0
2016-06-08 10:30:00,89.31,89.7,89.3,89.7,220108.0,73.3357,73.6559,73.3275,73.6559,220108.0
2016-06-08 10:40:00,89.69,89.86,89.68,89.82,211085.0,73.6477,73.7873,73.6395,73.7545,211085.0
2016-06-08 10:50:00,89.82,89.88,89.71,89.79,132141.0,73.7545,73.8037,73.6641,73.7298,132141.0
2016-06-08 11:00:00,89.79,89.82,89.63,89.65,194623.0,73.7298,73.7545,73.5984,73.6149,194623.0
2016-06-08 11:10:00,89.65,89.81,89.58,89.67,166476.0,73.6149,73.7463,73.5574,73.6313,166476.0
2016-06-08 11:20:00,89.68,89.75,89.53,89.63,93220.0,73.6395,73.697,73.5163,73.5984,93220.0
2016-06-08 11:30:00,89.63,89.74,89.58,89.72,81350.0,73.5984,73.6888,73.5574,73.6724,81350.0
2016-06-08 11:40:00,89.7,89.72,89.6,89.67,77155.0,73.6559,73.6724,73.5738,73.6313,77155.0
2016-06-08 11:50:00,89.68,89.71,89.62,89.7,91538.0,73.6395,73.6641,73.5902,73.6559,91538.0
2016-06-08 12:00:00,89.7,89.95,89.65,89.94,95909.0,73.6559,73.8612,73.6149,73.853,95909.0
2016-06-08 12:10:00,89.95,90.14,89.82,89.83,154426.0,73.8612,74.0172,73.7545,73.7627,154426.0
2016-06-08 12:20:00,89.83,89.95,89.8,89.82,83412.0,73.7627,73.8612,73.738,73.7545,83412.0
2016-06-08 12:30:00,89.82,89.9,89.65,89.7,85308.0,73.7545,73.8202,73.6149,73.6559,85308.0
2016-06-08 12:40:00,89.7,89.7,89.49,89.54,76082.0,73.6559,73.6559,73.4835,73.5245,76082.0
2016-06-08 12:50:00,89.55,89.55,89.39,89.43,81559.0,73.5328,73.5328,73.4014,73.4342,81559.0
2016-06-08 13:00:00,89.42,89.5,89.39,89.47,77262.0,73.426,73.4917,73.4014,73.4671,77262.0
2016-06-08 13:10:00,89.47,89.52,89.4,89.42,60984.0,73.4671,73.5081,73.4096,73.426,60984.0
2016-06-08 13:20:00,89.42,89.45,89.33,89.37,126062.0,73.426,73.4506,73.3521,73.385,126062.0
2016-06-08 13:30:00,89.37,89.38,89.22,89.34,79754.0,73.385,73.3932,73.2618,73.3603,79754.0
2016-06-08 13:40:00,89.34,89.38,89.14,89.14,76061.0,73.3603,73.3932,73.1961,73.1961,76061.0
2016-06-08 13:50:00,89.14,89.22,89.09,89.12,114245.0,73.1961,73.2618,73.155,73.1797,114245.0
2016-06-08 14:00:00,89.11,89.24,89.09,89.12,86521.0,73.1715,73.2782,73.155,73.1797,86521.0
2016-06-08 14:10:00,89.11,89.2,89.05,89.1,65870.0,73.1715,73.2454,73.1222,73.1632,65870.0
2016-06-08 14:20:00,89.1,89.19,89.07,89.17,67191.0,73.1632,73.2371,73.1386,73.2207,67191.0
2016-06-08 14:30:00,89.17,89.22,89.1,89.2,73736.0,73.2207,73.2618,73.1632,73.2454,73736.0
2016-06-08 14:40:00,89.2,89.21,89.02,89.06,82790.0,73.2454,73.2536,73.0976,73.1304,82790.0
2016-06-08 14:50:00,89.07,89.12,88.9,88.91,82138.0,73.1386,73.1797,72.999,73.0072,82138.0
2016-06-08 15:00:00,88.91,88.97,88.85,88.86,76866.0,73.0072,73.0565,72.958,72.9662,76866.0
2016-06-08 15:10:00,88.87,88.88,88.78,88.81,101886.0,72.9744,72.9826,72.9005,72.9251,101886.0
2016-06-08 15:20:00,88.81,88.81,88.69,88.7,95210.0,72.9251,72.9251,72.8266,72.8348,95210.0
2016-06-08 15:30:00,88.7,88.83,88.69,88.83,147287.0,72.8348,72.9415,72.8266,72.9415,147287.0
2016-06-08 15:40:00,88.82,89.1,88.8,89.06,268383.0,72.9333,73.1632,72.9169,73.1304,268383.0
2016-06-08 15:50:00,89.06,89.12,89.03,89.05,434544.0,73.1304,73.1797,73.1058,73.1222,434544.0
2016-06-09 09:30:00,88.53,88.66,88.04,88.46,213956.0,72.6952,72.8019,72.2928,72.6377,213956.0
2016-06-09 09:40:00,88.46,88.94,88.35,88.87,154868.0,72.6377,73.0319,72.5474,72.9744,154868.0
2016-06-09 09:50:00,88.87,88.9,88.59,88.7,58467.0,72.9744,72.999,72.7445,72.8348,58467.0
2016-06-09 10:00:00,88.72,88.72,88.47,88.56,104832.0,72.8512,72.8512,72.6459,72.7198,104832.0
2016-06-09 10:10:00,88.55,88.74,88.44,88.46,57645.0,72.7116,72.8676,72.6213,72.6377,57645.0
2016-06-09 10:20:00,88.45,88.56,88.4,88.46,106162.0,72.6295,72.7198,72.5885,72.6377,106162.0
2016-06-09 10:30:00,88.46,88.48,88.35,88.37,237241.0,72.6377,72.6541,72.5474,72.5638,237241.0
2016-06-09 10:40:00,88.37,88.6,88.32,88.55,73395.0,72.5638,72.7527,72.5228,72.7116,73395.0
2016-06-09 10:50:00,88.55,89.0,88.54,88.9,125533.0,72.7116,73.0811,72.7034,72.999,125533.0
2016-06-09 11:00:00,88.89,89.15,88.87,89.1,120785.0,72.9908,73.2043,72.9744,73.1632,120785.0
2016-06-09 11:10:00,89.1,89.1,88.99,89.01,65178.0,73.1632,73.1632,73.0729,73.0893,65178.0
2016-06-09 11:20:00,89.01,89.03,88.93,88.93,47881.0,73.0893,73.1058,73.0237,73.0237,47881.0
2016-06-09 11:30:00,88.93,89.01,88.84,88.98,50955.0,73.0237,73.0893,72.9498,73.0647,50955.0
2016-06-09 11:40:00,88.99,89.0,88.8,88.82,36220.0,73.0729,73.0811,72.9169,72.9333,36220.0
2016-06-09 11:50:00,88.81,88.9,88.74,88.8,50514.0,72.9251,72.999,72.8676,72.9169,50514.0
2016-06-09 12:00:00,88.79,88.85,88.74,88.82,34429.0,72.9087,72.958,72.8676,72.9333,34429.0
2016-06-09 12:10:00,88.82,88.84,88.72,88.8,36446.0,72.9333,72.9498,72.8512,72.9169,36446.0
2016-06-09 12:20:00,88.8,88.84,88.73,88.83,36651.0,72.9169,72.9498,72.8594,72.9415,36651.0
2016-06-09 12:30:00,88.85,88.91,88.78,88.8,36925.0,72.958,73.0072,72.9005,72.9169,36925.0
2016-06-09 12:40:00,88.81,88.91,88.72,88.75,41059.0,72.9251,73.0072,72.8512,72.8758,41059.0
2016-06-09 12:50:00,88.76,88.85,88.75,88.8,36288.0,72.8841,72.958,72.8758,72.9169,36288.0
2016-06-09 13:00:00,88.8,88.83,88.68,88.69,28952.0,72.9169,72.9415,72.8184,72.8266,28952.0
2016-06-09 13:10:00,88.68,88.82,88.66,88.8,23378.0,72.8184,72.9333,72.8019,72.9169,23378.0
2016-06-09 13:20:00,88.78,88.81,88.71,88.77,33566.0,72.9005,72.9251,72.843,72.8923,33566.0
2016-06-09 13:30:00,88.78,88.92,88.77,88.84,81774.0,72.9005,73.0154,72.8923,72.9498,81774.0
2016-06-09 13:40:00,88.84,88.92,88.8,88.84,61624.0,72.9498,73.0154,72.9169,72.9498,61624.0
2016-06-09 13:50:00,88.85,88.85,88.7,88.76,48126.0,72.958,72.958,72.8348,72.8841,48126.0
2016-06-09 14:00:00,88.76,88.78,88.69,88.76,64796.0,72.8841,72.9005,72.8266,72.8841,64796.0
2016-06-09 14:10:00,88.75,88.92,88.74,88.92,26698.0,72.8758,73.0154,72.8676,73.0154,26698.0
2016-06-09 14:20:00,88.91,88.98,88.89,88.94,32167.0,73.0072,73.0647,72.9908,73.0319,32167.0
2016-06-09 14:30:00,88.94,89.05,88.88,89.02,85342.0,73.0319,73.1222,72.9826,73.0976,85342.0
2016-06-09 14:40:00,89.01,89.11,88.98,89.0,45054.0,73.0893,73.1715,73.0647,73.0811,45054.0
2016-06-09 14:50:00,89.01,89.15,89.0,89.15,48542.0,73.0893,73.2043,73.0811,73.2043,48542.0
2016-06-09 15:00:00,89.15,89.23,89.14,89.23,66620.0,73.2043,73.27,73.1961,73.27,66620.0
2016-06-09 15:10:00,89.22,89.26,89.17,89.25,107490.0,73.2618,73.2946,73.2207,73.2864,107490.0
2016-06-09 15:20:00,89.25,89.31,89.2,89.28,95314.0,73.2864,73.3357,73.2454,73.3111,95314.0
2016-06-09 15:30:00,89.29,89.43,89.25,89.43,131658.0,73.3193,73.4342,73.2864,73.4342,131658.0
2016-06-09 15:40:00,89.43,89.51,89.35,89.46,178722.0,73.4342,73.4999,73.3685,73.4589,178722.0
2016-06-09 15:50:00,89.46,89.53,89.37,89.4,312406.0,73.4589,73.5163,73.385,73.4096,312406.0
2016-06-10 09:30:00,88.22,88.88,88.1,88.75,156973.0,72.4406,72.9826,72.3421,72.8758,156973.0
2016-06-10 09:40:00,88.72,88.72,88.23,88.52,159969.0,72.8512,72.8512,72.4489,72.687,159969.0
2016-06-10 09:50:00,88.5,88.66,88.42,88.54,78910.0,72.6706,72.8019,72.6049,72.7034,78910.0
2016-06-10 10:00:00,88.51,88.7,88.42,88.46,108515.0,72.6788,72.8348,72.6049,72.6377,108515.0
2016-06-10 10:10:00,88.45,88.63,88.36,88.49,78283.0,72.6295,72.7773,72.5556,72.6624,78283.0
2016-06-10 10:20:00,88.49,88.61,88.46,88.53,91669.0,72.6624,72.7609,72.6377,72.6952,91669.0
2016-06-10 10:30:00,88.54,88.65,88.32,88.4,61969.0,72.7034,72.7937,72.5228,72.5885,61969.0
2016-06-10 10:40:00,88.4,88.48,88.31,88.43,98350.0,72.5885,72.6541,72.5145,72.6131,98350.0
2016-06-10 10:50:00,88.43,88.56,88.42,88.43,54508.0,72.6131,72.7198,72.6049,72.6131,54508.0
2016-06-10 11:00:00,88.42,88.63,88.42,88.61,67327.0,72.6049,72.7773,72.6049,72.7609,67327.0
2016-06-10 11:10:00,88.61,88.68,88.45,88.63,124354.0,72.7609,72.8184,72.6295,72.7773,124354.0
2016-06-10 11:20:00,88.64,88.66,88.52,88.61,88017.0,72.7855,72.8019,72.687,72.7609,88017.0
2016-06-10 11:30:00,88.62,88.69,88.56,88.67,124150.0,72.7691,72.8266,72.7198,72.8102,124150.0
2016-06-10 11:40:00,88.68,88.69,88.55,88.64,161631.0,72.8184,72.8266,72.7116,72.7855,161631.0
2016-06-10 11:50:00,88.64,88.69,88.58,88.64,98637.0,72.7855,72.8266,72.7363,72.7855,98637.0
2016-06-10 12:00:00,88.63,88.67,88.59,88.63,85577.0,72.7773,72.8102,72.7445,72.7773,85577.0
2016-06-10 12:10:00,88.63,88.67,88.54,88.6,71309.0,72.7773,72.8102,72.7034,72.7527,71309.0
2016-06-10 12:20:00,88.59,88.63,88.56,88.59,44343.0,72.7445,72.7773,72.7198,72.7445,44343.0
2016-06-10 12:30:00,88.59,88.61,88.52,88.58,65626.0,72.7445,72.7609,72.687,72.7363,65626.0
2016-06-10 12:40:00,88.58,88.61,88.56,88.57,81087.0,72.7363,72.7609,72.7198,72.728,81087.0
2016-06-10 12:50:00,88.58,88.6,88.44,88.46,72625.0,72.7363,72.7527,72.6213,72.6377,72625.0
2016-06-10 13:00:00,88.46,88.47,88.38,88.43,52273.0,72.6377,72.6459,72.572,72.6131,52273.0
2016-06-10 13:10:00,88.44,88.5,88.4,88.5,41578.0,72.6213,72.6706,72.5885,72.6706,41578.0
2016-06-10 13:20:00,88.5,88.54,88.44,88.48,49460.0,72.6706,72.7034,72.6213,72.6541,49460.0
2016-06-10 13:30:00,88.48,88.61,88.46,88.5,82348.0,72.6541,72.7609,72.6377,72.6706,82348.0
2016-06-10 13:40:00,88.51,88.52,88.43,88.51,79218.0,72.6788,72.687,72.6131,72.6788,79218.0
2016-06-10 13:50:00,88.5,88.52,88.43,88.49,110940.0,72.6706,72.687,72.6131,72.6624,110940.0
2016-06-10 14:00:00,88.49,88.49,88.36,88.41,98430.0,72.6624,72.6624,72.5556,72.5967,98430.0
2016-06-10 14:10:00,88.41,88.43,88.36,88.4,121048.0,72.5967,72.6131,72.5556,72.5885,121048.0
2016-06-10 14:20:00,88.4,88.44,88.38,88.4,98033.0,72.5885,72.6213,72.572,72.5885,98033.0
2016-06-10 14:30:00,88.4,88.51,88.38,88.46,77084.0,72.5885,72.6788,72.572,72.6377,77084.0
2016-06-10 14:40:00,88.46,88.5,88.39,88.44,46023.0,72.6377,72.6706,72.5802,72.6213,46023.0
2016-06-10 14:50:00,88.44,88.57,88.42,88.54,85689.0,72.6213,72.728,72.6049,72.7034,85689.0
2016-06-10 15:00:00,88.55,88.58,88.49,88.56,91051.0,72.7116,72.7363,72.6624,72.7198,91051.0
2016-06-10 15:10:00,88.57,88.57,88.42,88.51,71983.0,72.728,72.728,72.6049,72.6788,71983.0
2016-06-10 15:20:00,88.5,88.62,88.49,88.6,90493.0,72.6706,72.7691,72.6624,72.7527,90493.0
2016-06-10 15:30:00,88.6,88.72,88.6,88.72,91428.0,72.7527,72.8512,72.7527,72.8512,91428.0
2016-06-10 15:40:00,88.72,88.9,88.65,88.87,135484.0,72.8512,72.999,72.7937,72.9744,135484.0
2016-06-10 15:50:00,88.87,88.87,88.71,88.78,226869.0,72.9744,72.9744,72.843,72.9005,226869.0
2016-06-13 09:30:00,88.49,88.9,88.22,88.52,93780.0,72.6624,72.999,72.4406,72.687,93780.0
2016-06-13 09:40:00,88.53,89.13,88.5,89.1,60015.0,72.6952,73.1879,72.6706,73.1632,60015.0
2016-06-13 09:50:00,89.08,89.26,88.97,89.1,69464.0,73.1468,73.2946,73.0565,73.1632,69464.0
2016-06-13 10:00:00,89.11,89.21,89.02,89.15,113701.0,73.1715,73.2536,73.0976,73.2043,113701.0
2016-06-13 10:10:00,89.15,89.35,89.13,89.34,116005.0,73.2043,73.3685,73.1879,73.3603,116005.0
2016-06-13 10:20:00,89.32,89.44,89.2,89.35,76341.0,73.3439,73.4424,73.2454,73.3685,76341.0
2016-06-13 10:30:00,89.38,89.55,89.3,89.5,94098.0,73.3932,73.5328,73.3275,73.4917,94098.0
2016-06-13 10:40:00,89.48,89.61,89.47,89.5,91446.0,73.4753,73.582,73.4671,73.4917,91446.0
2016-06-13 10:50:00,89.5,89.51,89.35,89.43,100191.0,73.4917,73.4999,73.3685,73.4342,100191.0
2016-06-13 11:00:00,89.45,89.46,89.15,89.2,104080.0,73.4506,73.4589,73.2043,73.2454,104080.0
2016-06-13 11:10:00,89.2,89.3,89.0,89.06,46205.0,73.2454,73.3275,73.0811,73.1304,46205.0
2016-06-13 11:20:00,89.05,89.31,89.01,89.29,62988.0,73.1222,73.3357,73.0893,73.3193,62988.0
2016-06-13 11:30:00,89.31,89.34,89.2,89.23,53619.0,73.3357,73.3603,73.2454,73.27,53619.0
2016-06-13 11:40:00,89.24,89.36,89.23,89.31,66277.0,73.2782,73.3767,73.27,73.3357,66277.0
2016-06-13 11:50:00,89.31,89.45,89.29,89.31,122615.0,73.3357,73.4506,73.3193,73.3357,122615.0
2016-06-13 12:00:00,89.3,89.43,89.22,89.27,75797.0,73.3275,73.4342,73.2618,73.3028,75797.0
2016-06-13 12:10:00,89.27,89.43,89.26,89.39,59679.0,73.3028,73.4342,73.2946,73.4014,59679.0
2016-06-13 12:20:00,89.42,89.53,89.35,89.44,49890.0,73.426,73.5163,73.3685,73.4424,49890.0
2016-06-13 12:30:00,89.45,89.45,89.24,89.31,33873.0,73.4506,73.4506,73.2782,73.3357,33873.0
2016-06-13 12:40:00,89.29,89.38,89.26,89.31,47788.0,73.3193,73.3932,73.2946,73.3357,47788.0
2016-06-13 12:50:00,89.32,89.39,89.29,89.34,47068.0,73.3439,73.4014,73.3193,73.3603,47068.0
2016-06-13 13:00:00,89.34,89.38,89.26,89.28,75857.0,73.3603,73.3932,73.2946,73.3111,75857.0
2016-06-13 13:10:00,89.28,89.29,89.06,89.08,57445.0,73.3111,73.3193,73.1304,73.1468,57445.0
2016-06-13 13:20:00,89.08,89.17,89.08,89.17,27439.0,73.1468,73.2207,73.1468,73.2207,27439.0
2016-06-13 13:30:00,89.16,89.17,88.96,89.0,35377.0,73.2125,73.2207,73.0483,73.0811,35377.0
2016-06-13 13:40:00,89.0,89.06,88.91,89.01,57223.0,73.0811,73.1304,73.0072,73.0893,57223.0
2016-06-13 13:50:00,89.01,89.01,88.71,88.73,67501.0,73.0893,73.0893,72.843,72.8594,67501.0
2016-06-13 14:00:00,88.74,88.79,88.66,88.68,83165.0,72.8676,72.9087,72.8019,72.8184,83165.0
2016-06-13 14:10:00,88.68,88.75,88.66,88.66,45260.0,72.8184,72.8758,72.8019,72.8019,45260.0
2016-06-13 14:20:00,88.66,88.68,88.49,88.51,65230.0,72.8019,72.8184,72.6624,72.6788,65230.0
2016-06-13 14:30:00,88.5,89.01,88.49,88.98,91500.0,72.6706,73.0893,72.6624,73.0647,91500.0
2016-06-13 14:40:00,88.97,88.98,88.82,88.87,98904.0,73.0565,73.0647,72.9333,72.9744,98904.0
2016-06-13 14:50:00,88.87,88.91,88.77,88.77,131896.0,72.9744,73.0072,72.8923,72.8923,131896.0
2016-06-13 15:00:00,88.77,88.77,88.64,88.67,97465.0,72.8923,72.8923,72.7855,72.8102,97465.0
2016-06-13 15:10:00,88.68,88.74,88.56,88.68,118033.0,72.8184,72.8676,72.7198,72.8184,118033.0
2016-06-13 15:20:00,88.69,88.76,88.64,88.66,120482.0,72.8266,72.8841,72.7855,72.8019,120482.0
2016-06-13 15:30:00,88.67,88.76,88.66,88.74,207063.0,72.8102,72.8841,72.8019,72.8676,207063.0
2016-06-13 15:40:00,88.73,88.74,88.63,88.65,183365.0,72.8594,72.8676,72.7773,72.7937,183365.0
2016-06-13 15:50:00,88.65,88.85,88.59,88.72,497514.0,72.7937,72.958,72.7445,72.8512,497514.0
2016-06-14 09:30:00,88.51,89.1,88.16,88.93,194164.0,72.6788,73.1632,72.3914,73.0237,194164.0
2016-06-14 09:40:00,89.0,89.26,88.9,89.02,104365.0,73.0811,73.2946,72.999,73.0976,104365.0
2016-06-14 09:50:00,89.02,89.07,88.64,88.85,106740.0,73.0976,73.1386,72.7855,72.958,106740.0
2016-06-14 10:00:00,88.86,88.88,88.46,88.57,107370.0,72.9662,72.9826,72.6377,72.728,107370.0
2016-06-14 10:10:00,88.57,88.64,88.01,88.06,136277.0,72.728,72.7855,72.2682,72.3093,136277.0
2016-06-14 10:20:00,88.05,88.11,87.94,88.05,77464.0,72.3011,72.3503,72.2107,72.3011,77464.0
2016-06-14 10:30:00,88.05,88.32,88.04,88.18,82953.0,72.3011,72.5228,72.2928,72.4078,82953.0
2016-06-14 10:40:00,88.18,88.2,88.02,88.09,85043.0,72.4078,72.4242,72.2764,72.3339,85043.0
2016-06-14 10:50:00,88.09,88.17,87.95,88.07,110858.0,72.3339,72.3996,72.2189,72.3175,110858.0
2016-06-14 11:00:00,88.07,88.23,87.96,88.22,127595.0,72.3175,72.4489,72.2272,72.4406,127595.0
2016-06-14 11:10:00,88.23,88.23,87.83,87.97,62941.0,72.4489,72.4489,72.1204,72.2354,62941.0
2016-06-14 11:20:00,87.95,88.05,87.78,87.83,98162.0,72.2189,72.3011,72.0793,72.1204,98162.0
2016-06-14 11:30:00,87.84,88.13,87.84,87.98,179578.0,72.1286,72.3667,72.1286,72.2436,179578.0
2016-06-14 11:40:00,87.97,88.03,87.84,87.86,91482.0,72.2354,72.2846,72.1286,72.145,91482.0
2016-06-14 11:50:00,87.84,88.05,87.81,88.0,54995.0,72.1286,72.3011,72.104,72.26,54995.0
2016-06-14 12:00:00,87.98,88.01,87.91,87.98,57419.0,72.2436,72.2682,72.1861,72.2436,57419.0
2016-06-14 12:10:00,87.99,88.19,87.99,88.13,95231.0,72.2518,72.416,72.2518,72.3667,95231.0
2016-06-14 12:20:00,88.15,88.36,88.15,88.32,46335.0,72.3832,72.5556,72.3832,72.5228,46335.0
2016-06-14 12:30:00,88.32,88.32,88.15,88.22,74129.0,72.5228,72.5228,72.3832,72.4406,74129.0
2016-06-14 12:40:00,88.23,88.23,88.0,88.07,72145.0,72.4489,72.4489,72.26,72.3175,72145.0
2016-06-14 12:50:00,88.07,88.13,87.99,88.02,39704.0,72.3175,72.3667,72.2518,72.2764,39704.0
2016-06-14 13:00:00,88.03,88.07,87.93,87.93,72865.0,72.2846,72.3175,72.2025,72.2025,72865.0
2016-06-14 13:10:00,87.94,87.96,87.78,87.83,45507.0,72.2107,72.2272,72.0793,72.1204,45507.0
2016-06-14 13:20:00,87.83,87.9,87.77,87.81,45726.0,72.1204,72.1779,72.0711,72.104,45726.0
2016-06-14 13:30:00,87.81,87.91,87.8,87.85,44397.0,72.104,72.1861,72.0958,72.1368,44397.0
2016-06-14 13:40:00,87.85,87.95,87.8,87.88,65553.0,72.1368,72.2189,72.0958,72.1615,65553.0
2016-06-14 13:50:00,87.9,87.94,87.75,87.76,62626.0,72.1779,72.2107,72.0547,72.0629,62626.0
2016-06-14 14:00:00,87.76,87.9,87.68,87.87,79679.0,72.0629,72.1779,71.9972,72.1532,79679.0
2016-06-14 14:10:00,87.87,88.08,87.83,88.01,44606.0,72.1532,72.3257,72.1204,72.2682,44606.0
2016-06-14 14:20:00,88.01,88.05,87.91,88.04,46522.0,72.2682,72.3011,72.1861,72.2928,46522.0
2016-06-14 14:30:00,88.02,88.02,87.79,87.91,36387.0,72.2764,72.2764,72.0876,72.1861,36387.0
2016-06-14 14:40:00,87.92,87.94,87.73,87.75,57465.0,72.1943,72.2107,72.0383,72.0547,57465.0
2016-06-14 14:50:00,87.75,87.82,87.63,87.66,43736.0,72.0547,72.1122,71.9562,71.9808,43736.0
2016-06-14 15:00:00,87.65,87.97,87.57,87.94,98940.0,71.9726,72.2354,71.9069,72.2107,98940.0
2016-06-14 15:10:00,87.93,88.09,87.9,87.98,90496.0,72.2025,72.3339,72.1779,72.2436,90496.0
2016-06-14 15:20:00,87.98,88.05,87.92,88.03,100912.0,72.2436,72.3011,72.1943,72.2846,100912.0
2016-06-14 15:30:00,88.02,88.1,87.93,87.98,119843.0,72.2764,72.3421,72.2025,72.2436,119843.0
2016-06-14 15:40:00,87.98,88.08,87.84,87.84,133728.0,72.2436,72.3257,72.1286,72.1286,133728.0
2016-06-14 15:50:00,87.83,87.98,87.82,87.98,137310.0,72.1204,72.2436,72.1122,72.2436,137310.0
2016-06-15 09:30:00,88.36,88.67,87.82,88.0,157574.0,72.5556,72.8102,72.1122,72.26,157574.0
2016-06-15 09:40:00,88.1,88.12,87.68,87.91,62720.0,72.3421,72.3585,71.9972,72.1861,62720.0
2016-06-15 09:50:00,87.89,87.93,87.64,87.76,65807.0,72.1697,72.2025,71.9644,72.0629,65807.0
2016-06-15 10:00:00,87.79,88.07,87.78,88.04,103997.0,72.0876,72.3175,72.0793,72.2928,103997.0
2016-06-15 10:10:00,88.05,88.35,88.01,88.26,126674.0,72.3011,72.5474,72.2682,72.4735,126674.0
2016-06-15 10:20:00,88.26,88.29,88.08,88.08,56150.0,72.4735,72.4981,72.3257,72.3257,56150.0
2016-06-15 10:30:00,88.09,88.31,88.09,88.2,139245.0,72.3339,72.5145,72.3339,72.4242,139245.0
2016-06-15 10:40:00,88.2,88.23,88.02,88.06,70837.0,72.4242,72.4489,72.2764,72.3093,70837.0
2016-06-15 10:50:00,88.03,88.09,87.86,87.96,109472.0,72.2846,72.3339,72.145,72.2272,109472.0
2016-06-15 11:00:00,87.96,88.0,87.88,87.96,115336.0,72.2272,72.26,72.1615,72.2272,115336.0
2016-06-15 11:10:00,87.95,88.22,87.92,88.12,79428.0,72.2189,72.4406,72.1943,72.3585,79428.0
2016-06-15 11:20:00,88.12,88.18,88.0,88.01,42094.0,72.3585,72.4078,72.26,72.2682,42094.0
2016-06-15 11:30:00,88.0,88.04,87.67,87.73,161481.0,72.26,72.2928,71.989,72.0383,161481.0
2016-06-15 11:40:00,87.72,87.91,87.71,87.89,59320.0,72.0301,72.1861,72.0219,72.1697,59320.0
2016-06-15 11:50:00,87.91,88.01,87.86,88.01,23124.0,72.1861,72.2682,72.145,72.2682,23124.0
2016-06-15 12:00:00,88.0,88.12,88.0,88.03,40565.0,72.26,72.3585,72.26,72.2846,40565.0
2016-06-15 12:10:00,88.04,88.05,87.95,88.0,37921.0,72.2928,72.3011,72.2189,72.26,37921.0
2016-06-15 12:20:00,88.0,88.04,87.93,87.98,30982.0,72.26,72.2928,72.2025,72.2436,30982.0
2016-06-15 12:30:00,87.98,88.03,87.89,87.98,63731.0,72.2436,72.2846,72.1697,72.2436,63731.0
2016-06-15 12:40:00,87.98,88.03,87.89,87.95,88092.0,72.2436,72.2846,72.1697,72.2189,88092.0
2016-06-15 12:50:00,87.95,88.05,87.94,87.99,30818.0,72.2189,72.3011,72.2107,72.2518,30818.0
2016-06-15 13:00:00,88.02,88.09,87.9,87.94,30362.0,72.2764,72.3339,72.1779,72.2107,30362.0
2016-06-15 13:10:00,87.91,88.04,87.87,87.92,49164.0,72.1861,72.2928,72.1532,72.1943,49164.0
2016-06-15 13:20:00,87.92,87.98,87.85,87.93,35184.0,72.1943,72.2436,72.1368,72.2025,35184.0
2016-06-15 13:30:00,87.94,87.97,87.89,87.94,43391.0,72.2107,72.2354,72.1697,72.2107,43391.0
2016-06-15 13:40:00,87.92,88.01,87.91,88.0,44737.0,72.1943,72.2682,72.1861,72.26,44737.0
2016-06-15 13:50:00,87.99,88.05,87.96,88.02,26525.0,72.2518,72.3011,72.2272,72.2764,26525.0
2016-06-15 14:00:00,88.11,88.27,87.95,87.96,50208.0,72.3503,72.4817,72.2189,72.2272,50208.0
2016-06-15 14:10:00,87.95,88.02,87.81,87.83,49800.0,72.2189,72.2764,72.104,72.1204,49800.0
2016-06-15 14:20:00,87.83,87.93,87.73,87.75,49155.0,72.1204,72.2025,72.0383,72.0547,49155.0
2016-06-15 14:30:00,87.73,87.91,87.68,87.87,118734.0,72.0383,72.1861,71.9972,72.1532,118734.0
2016-06-15 14:40:00,87.87,87.93,87.75,87.76,65868.0,72.1532,72.2025,72.0547,72.0629,65868.0
2016-06-15 14:50:00,87.77,87.85,87.69,87.81,45959.0,72.0711,72.1368,72.0054,72.104,45959.0
2016-06-15 15:00:00,87.79,88.02,87.79,88.02,85341.0,72.0876,72.2764,72.0876,72.2764,85341.0
2016-06-15 15:10:00,88.01,88.08,87.92,87.95,79680.0,72.2682,72.3257,72.1943,72.2189,79680.0
2016-06-15 15:20:00,87.95,88.05,87.91,88.01,34163.0,72.2189,72.3011,72.1861,72.2682,34163.0
2016-06-15 15:30:00,88.01,88.08,87.7,87.74,102525.0,72.2682,72.3257,72.0137,72.0465,102525.0
2016-06-15 15:40:00,87.74,87.75,87.51,87.6,201509.0,72.0465,72.0547,71.8576,71.9315,201509.0
2016-06-15 15:50:00,87.6,87.62,87.45,87.59,238289.0,71.9315,71.948,71.8084,71.9233,238289.0
2016-06-16 09:30:00,86.84,86.99,86.41,86.55,130588.0,71.3075,71.4306,70.9544,71.0693,130588.0
2016-06-16 09:40:00,86.57,86.59,86.23,86.42,63048.0,71.0858,71.1022,70.8066,70.9626,63048.0
2016-06-16 09:50:00,86.42,86.49,86.07,86.07,41284.0,70.9626,71.0201,70.6752,70.6752,41284.0
2016-06-16 10:00:00,86.08,86.19,86.01,86.17,62866.0,70.6834,70.7737,70.6259,70.7573,62866.0
2016-06-16 10:10:00,86.17,86.53,86.15,86.4,64345.0,70.7573,71.0529,70.7409,70.9462,64345.0
2016-06-16 10:20:00,86.37,86.38,86.04,86.11,76293.0,70.9215,70.9298,70.6506,70.708,76293.0
2016-06-16 10:30:00,86.11,86.14,85.5,85.52,143898.0,70.708,70.7327,70.2072,70.2236,143898.0
2016-06-16 10:40:00,85.52,85.88,85.5,85.71,65110.0,70.2236,70.5192,70.2072,70.3796,65110.0
2016-06-16 10:50:00,85.7,85.93,85.7,85.92,61084.0,70.3714,70.5602,70.3714,70.552,61084.0
2016-06-16 11:00:00,85.91,85.96,85.81,85.89,70552.0,70.5438,70.5849,70.4617,70.5274,70552.0
2016-06-16 11:10:00,85.87,85.98,85.82,85.84,61897.0,70.511,70.6013,70.4699,70.4863,61897.0
2016-06-16 11:20:00,85.83,86.26,85.78,86.23,86036.0,70.4781,70.8312,70.4371,70.8066,86036.0
2016-06-16 11:30:00,86.23,86.32,86.17,86.23,95224.0,70.8066,70.8805,70.7573,70.8066,95224.0
2016-06-16 11:40:00,86.23,86.27,86.15,86.23,90626.0,70.8066,70.8394,70.7409,70.8066,90626.0
2016-06-16 11:50:00,86.22,86.29,86.07,86.07,73213.0,70.7984,70.8559,70.6752,70.6752,73213.0
2016-06-16 12:00:00,86.08,86.19,86.02,86.13,45114.0,70.6834,70.7737,70.6341,70.7245,45114.0
2016-06-16 12:10:00,86.13,86.52,86.12,86.52,39490.0,70.7245,71.0447,70.7163,71.0447,39490.0
2016-06-16 12:20:00,86.54,86.76,86.51,86.71,39068.0,71.0611,71.2418,71.0365,71.2007,39068.0
2016-06-16 12:30:00,86.7,86.82,86.57,86.78,40272.0,71.1925,71.2911,71.0858,71.2582,40272.0
2016-06-16 12:40:00,86.76,86.98,86.73,86.85,38164.0,71.2418,71.4224,71.2172,71.3157,38164.0
2016-06-16 12:50:00,86.88,86.89,86.75,86.83,35335.0,71.3403,71.3485,71.2336,71.2993,35335.0
2016-06-16 13:00:00,86.81,87.02,86.81,86.93,32817.0,71.2828,71.4553,71.2828,71.3814,32817.0
2016-06-16 13:10:00,86.95,87.02,86.78,86.94,34309.0,71.3978,71.4553,71.2582,71.3896,34309.0
2016-06-16 13:20:00,86.94,86.96,86.79,86.84,31371.0,71.3896,71.406,71.2664,71.3075,31371.0
2016-06-16 13:30:00,86.84,86.86,86.59,86.7,97473.0,71.3075,71.3239,71.1022,71.1925,97473.0
2016-06-16 13:40:00,86.73,86.74,86.5,86.55,43357.0,71.2172,71.2254,71.0283,71.0693,43357.0
2016-06-16 13:50:00,86.55,86.55,86.37,86.4,81133.0,71.0693,71.0693,70.9215,70.9462,81133.0
2016-06-16 14:00:00,86.41,86.6,86.37,86.56,62414.0,70.9544,71.1104,70.9215,71.0776,62414.0
2016-06-16 14:10:00,86.56,86.88,86.54,86.88,57788.0,71.0776,71.3403,71.0611,71.3403,57788.0
2016-06-16 14:20:00,86.86,86.87,86.65,86.73,53784.0,71.3239,71.3321,71.1515,71.2172,53784.0
2016-06-16 14:30:00,86.74,86.79,86.65,86.7,66648.0,71.2254,71.2664,71.1515,71.1925,66648.0
2016-06-16 14:40:00,86.7,86.73,86.6,86.67,95962.0,71.1925,71.2172,71.1104,71.1679,95962.0
2016-06-16 14:50:00,86.66,86.87,86.65,86.74,85990.0,71.1597,71.3321,71.1515,71.2254,85990.0
2016-06-16 15:00:00,86.76,86.89,86.75,86.86,74552.0,71.2418,71.3485,71.2336,71.3239,74552.0
2016-06-16 15:10:00,86.86,87.09,86.86,87.02,67098.0,71.3239,71.5128,71.3239,71.4553,67098.0
2016-06-16 15:20:00,87.02,87.22,86.96,87.18,68706.0,71.4553,71.6195,71.406,71.5867,68706.0
2016-06-16 15:30:00,87.18,87.26,87.12,87.17,87932.0,71.5867,71.6524,71.5374,71.5785,87932.0
2016-06-16 15:40:00,87.18,87.31,87.16,87.27,120130.0,71.5867,71.6934,71.5702,71.6606,120130.0
2016-06-16 15:50:00,87.26,87.26,87.03,87.11,261004.0,71.6524,71.6524,71.4635,71.5292,261004.0
2016-06-17 09:30:00,87.0,87.26,86.87,86.91,490686.0,71.4389,71.6524,71.3321,71.365,490686.0
2016-06-17 09:40:00,86.91,87.47,86.87,87.39,79062.0,71.365,71.8248,71.3321,71.7591,79062.0
2016-06-17 09:50:00,87.39,87.75,87.38,87.74,89532.0,71.7591,72.0547,71.7509,72.0465,89532.0
2016-06-17 10:00:00,87.72,87.77,87.58,87.62,60507.0,72.0301,72.0711,71.9151,71.948,60507.0
2016-06-17 10:10:00,87.6,87.81,87.58,87.59,46030.0,71.9315,72.104,71.9151,71.9233,46030.0
2016-06-17 10:20:00,87.58,87.62,87.37,87.39,31438.0,71.9151,71.948,71.7427,71.7591,31438.0
2016-06-17 10:30:00,87.36,87.39,87.2,87.33,37756.0,71.7345,71.7591,71.6031,71.7098,37756.0
2016-06-17 10:40:00,87.32,87.54,87.27,87.53,27923.0,71.7016,71.8823,71.6606,71.8741,27923.0
2016-06-17 10:50:00,87.52,87.56,87.37,87.37,32792.0,71.8659,71.8987,71.7427,71.7427,32792.0
2016-06-17 11:00:00,87.37,87.37,87.16,87.25,27892.0,71.7427,71.7427,71.5702,71.6441,27892.0
2016-06-17 11:10:00,87.24,87.31,87.15,87.29,25192.0,71.6359,71.6934,71.562,71.677,25192.0
2016-06-17 11:20:00,87.3,87.35,87.14,87.15,25180.0,71.6852,71.7263,71.5538,71.562,25180.0
2016-06-17 11:30:00,87.15,87.3,87.14,87.28,54563.0,71.562,71.6852,71.5538,71.6688,54563.0
2016-06-17 11:40:00,87.3,87.4,87.3,87.38,58656.0,71.6852,71.7673,71.6852,71.7509,58656.0
2016-06-17 11:50:00,87.38,87.38,87.27,87.36,51909.0,71.7509,71.7509,71.6606,71.7345,51909.0
2016-06-17 12:00:00,87.36,87.49,87.29,87.47,36074.0,71.7345,71.8412,71.677,71.8248,36074.0
2016-06-17 12:10:00,87.47,87.56,87.44,87.5,38751.0,71.8248,71.8987,71.8002,71.8494,38751.0
2016-06-17 12:20:00,87.52,87.54,87.43,87.51,24787.0,71.8659,71.8823,71.7919,71.8576,24787.0
2016-06-17 12:30:00,87.51,87.57,87.43,87.5,30442.0,71.8576,71.9069,71.7919,71.8494,30442.0
2016-06-17 12:40:00,87.47,87.57,87.43,87.43,24154.0,71.8248,71.9069,71.7919,71.7919,24154.0
2016-06-17 12:50:00,87.43,87.46,87.35,87.45,30894.0,71.7919,71.8166,71.7263,71.8084,30894.0
2016-06-17 13:00:00,87.45,87.53,87.31,87.53,48440.0,71.8084,71.8741,71.6934,71.8741,48440.0
2016-06-17 13:10:00,87.51,87.55,87.45,87.52,33837.0,71.8576,71.8905,71.8084,71.8659,33837.0
2016-06-17 13:20:00,87.54,87.58,87.45,87.52,51189.0,71.8823,71.9151,71.8084,71.8659,51189.0
2016-06-17 13:30:00,87.52,87.57,87.49,87.51,42738.0,71.8659,71.9069,71.8412,71.8576,42738.0
2016-06-17 13:40:00,87.52,87.56,87.45,87.52,44708.0,71.8659,71.8987,71.8084,71.8659,44708.0
2016-06-17 13:50:00,87.52,87.62,87.48,87.55,53928.0,71.8659,71.948,71.833,71.8905,53928.0
2016-06-17 14:00:00,87.55,87.63,87.47,87.55,48347.0,71.8905,71.9562,71.8248,71.8905,48347.0
2016-06-17 14:10:00,87.56,87.68,87.53,87.59,93706.0,71.8987,71.9972,71.8741,71.9233,93706.0
2016-06-17 14:20:00,87.59,87.73,87.54,87.7,73119.0,71.9233,72.0383,71.8823,72.0137,73119.0
2016-06-17 14:30:00,87.7,87.73,87.66,87.68,78860.0,72.0137,72.0383,71.9808,71.9972,78860.0
2016-06-17 14:40:00,87.69,87.7,87.62,87.68,81251.0,72.0054,72.0137,71.948,71.9972,81251.0
2016-06-17 14:50:00,87.67,87.71,87.64,87.71,126914.0,71.989,72.0219,71.9644,72.0219,126914.0
2016-06-17 15:00:00,87.7,87.73,87.58,87.6,49968.0,72.0137,72.0383,71.9151,71.9315,49968.0
2016-06-17 15:10:00,87.61,87.7,87.55,87.63,59891.0,71.9398,72.0137,71.8905,71.9562,59891.0
2016-06-17 15:20:00,87.63,87.7,87.57,87.67,60228.0,71.9562,72.0137,71.9069,71.989,60228.0
2016-06-17 15:30:00,87.66,87.72,87.61,87.67,110879.0,71.9808,72.0301,71.9398,71.989,110879.0
2016-06-17 15:40:00,87.68,87.73,87.54,87.57,165905.0,71.9972,72.0383,71.8823,71.9069,165905.0
2016-06-17 15:50:00,87.57,87.65,87.53,87.62,422741.0,71.9069,71.9726,71.8741,71.948,422741.0
2016-06-20 09:30:00,88.36,88.71,87.98,88.53,222508.0,72.5556,72.843,72.2436,72.6952,222508.0
2016-06-20 09:40:00,88.55,88.58,88.08,88.35,178558.0,72.7116,72.7363,72.3257,72.5474,178558.0
2016-06-20 09:50:00,88.36,88.53,88.26,88.5,155121.0,72.5556,72.6952,72.4735,72.6706,155121.0
2016-06-20 10:00:00,88.5,88.85,88.41,88.83,115013.0,72.6706,72.958,72.5967,72.9415,115013.0
2016-06-20 10:10:00,88.82,89.12,88.81,89.01,151694.0,72.9333,73.1797,72.9251,73.0893,151694.0
2016-06-20 10:20:00,89.02,89.25,89.02,89.17,88778.0,73.0976,73.2864,73.0976,73.2207,88778.0
2016-06-20 10:30:00,89.17,89.19,88.86,88.9,98302.0,73.2207,73.2371,72.9662,72.999,98302.0
2016-06-20 10:40:00,88.9,89.08,88.9,89.01,78165.0,72.999,73.1468,72.999,73.0893,78165.0
2016-06-20 10:50:00,89.02,89.03,88.93,88.94,98580.0,73.0976,73.1058,73.0237,73.0319,98580.0
2016-06-20 11:00:00,88.94,89.03,88.86,88.95,75139.0,73.0319,73.1058,72.9662,73.0401,75139.0
2016-06-20 11:10:00,88.94,89.03,88.9,89.03,87762.0,73.0319,73.1058,72.999,73.1058,87762.0
2016-06-20 11:20:00,89.03,89.06,88.89,88.99,73404.0,73.1058,73.1304,72.9908,73.0729,73404.0
2016-06-20 11:30:00,88.99,89.0,88.91,88.99,60120.0,73.0729,73.0811,73.0072,73.0729,60120.0
2016-06-20 11:40:00,89.0,89.0,88.78,88.79,83762.0,73.0811,73.0811,72.9005,72.9087,83762.0
2016-06-20 11:50:00,88.79,88.79,88.6,88.68,90673.0,72.9087,72.9087,72.7527,72.8184,90673.0
2016-06-20 12:00:00,88.68,88.68,88.55,88.58,67068.0,72.8184,72.8184,72.7116,72.7363,67068.0
2016-06-20 12:10:00,88.57,88.58,88.38,88.4,53027.0,72.728,72.7363,72.572,72.5885,53027.0
2016-06-20 12:20:00,88.4,88.46,88.38,88.43,46125.0,72.5885,72.6377,72.572,72.6131,46125.0
2016-06-20 12:30:00,88.42,88.54,88.4,88.44,60651.0,72.6049,72.7034,72.5885,72.6213,60651.0
2016-06-20 12:40:00,88.44,88.44,88.26,88.32,54004.0,72.6213,72.6213,72.4735,72.5228,54004.0
2016-06-20 12:50:00,88.33,88.51,88.32,88.47,94611.0,72.531,72.6788,72.5228,72.6459,94611.0
2016-06-20 13:00:00,88.47,88.57,88.44,88.48,52234.0,72.6459,72.728,72.6213,72.6541,52234.0
2016-06-20 13:10:00,88.49,88.52,88.38,88.44,50966.0,72.6624,72.687,72.572,72.6213,50966.0
2016-06-20 13:20:00,88.45,88.51,88.42,88.45,44512.0,72.6295,72.6788,72.6049,72.6295,44512.0
2016-06-20 13:30:00,88.46,88.55,88.46,88.53,46693.0,72.6377,72.7116,72.6377,72.6952,46693.0
2016-06-20 13:40:00,88.53,88.6,88.52,88.59,41746.0,72.6952,72.7527,72.687,72.7445,41746.0
2016-06-20 13:50:00,88.58,88.65,88.56,88.57,99881.0,72.7363,72.7937,72.7198,72.728,99881.0
2016-06-20 14:00:00,88.57,88.58,88.46,88.46,95554.0,72.728,72.7363,72.6377,72.6377,95554.0
2016-06-20 14:10:00,88.45,88.48,88.23,88.25,53319.0,72.6295,72.6541,72.4489,72.4653,53319.0
2016-06-20 14:20:00,88.25,88.34,88.23,88.26,78104.0,72.4653,72.5392,72.4489,72.4735,78104.0
2016-06-20 14:30:00,88.25,88.38,88.21,88.23,84687.0,72.4653,72.572,72.4324,72.4489,84687.0
2016-06-20 14:40:00,88.23,88.31,88.22,88.29,61564.0,72.4489,72.5145,72.4406,72.4981,61564.0
2016-06-20 14:50:00,88.3,88.31,88.26,88.29,88184.0,72.5063,72.5145,72.4735,72.4981,88184.0
2016-06-20 15:00:00,88.29,88.32,88.16,88.22,133206.0,72.4981,72.5228,72.3914,72.4406,133206.0
2016-06-20 15:10:00,88.23,88.25,88.1,88.14,82984.0,72.4489,72.4653,72.3421,72.375,82984.0
2016-06-20 15:20:00,88.14,88.24,88.14,88.16,94655.0,72.375,72.4571,72.375,72.3914,94655.0
2016-06-20 15:30:00,88.17,88.28,88.16,88.25,129527.0,72.3996,72.4899,72.3914,72.4653,129527.0
2016-06-20 15:40:00,88.25,88.31,88.12,88.13,167598.0,72.4653,72.5145,72.3585,72.3667,167598.0
2016-06-20 15:50:00,88.13,88.18,88.03,88.1,252313.0,72.3667,72.4078,72.2846,72.3421,252313.0
2016-06-21 09:30:00,86.79,87.1,86.0,86.98,237406.0,71.2664,71.521,70.6177,71.4224,237406.0
2016-06-21 09:40:00,86.99,87.23,86.8,87.05,106434.0,71.4306,71.6277,71.2746,71.4799,106434.0
2016-06-21 09:50:00,87.03,87.47,87.01,87.2,100303.0,71.4635,71.8248,71.4471,71.6031,100303.0
2016-06-21 10:00:00,87.21,87.37,87.15,87.24,118965.0,71.6113,71.7427,71.562,71.6359,118965.0
2016-06-21 10:10:00,87.23,87.6,87.17,87.57,83708.0,71.6277,71.9315,71.5785,71.9069,83708.0
2016-06-21 10:20:00,87.58,87.61,87.37,87.57,88931.0,71.9151,71.9398,71.7427,71.9069,88931.0
2016-06-21 10:30:00,87.56,87.62,87.43,87.46,88558.0,71.8987,71.948,71.7919,71.8166,88558.0
2016-06-21 10:40:00,87.43,87.47,87.28,87.37,58423.0,71.7919,71.8248,71.6688,71.7427,58423.0
2016-06-21 10:50:00,87.36,87.38,87.23,87.3,65772.0,71.7345,71.7509,71.6277,71.6852,65772.0
2016-06-21 11:00:00,87.32,87.56,87.29,87.5,91047.0,71.7016,71.8987,71.677,71.8494,91047.0
2016-06-21 11:10:00,87.51,87.69,87.46,87.62,66488.0,71.8576,72.0054,71.8166,71.948,66488.0
2016-06-21 11:20:00,87.63,87.9,87.63,87.76,51361.0,71.9562,72.1779,71.9562,72.0629,51361.0
2016-06-21 11:30:00,87.75,87.75,87.47,87.55,41109.0,72.0547,72.0547,71.8248,71.8905,41109.0
2016-06-21 11:40:00,87.54,87.55,87.37,87.54,69999.0,71.8823,71.8905,71.7427,71.8823,69999.0
2016-06-21 11:50:00,87.55,87.65,87.44,87.63,31988.0,71.8905,71.9726,71.8002,71.9562,31988.0
2016-06-21 12:00:00,87.62,87.63,87.46,87.46,45876.0,71.948,71.9562,71.8166,71.8166,45876.0
2016-06-21 12:10:00,87.48,87.61,87.45,87.57,49190.0,71.833,71.9398,71.8084,71.9069,49190.0
2016-06-21 12:20:00,87.57,87.57,87.41,87.52,55677.0,71.9069,71.9069,71.7755,71.8659,55677.0
2016-06-21 12:30:00,87.52,87.6,87.49,87.56,117955.0,71.8659,71.9315,71.8412,71.8987,117955.0
2016-06-21 12:40:00,87.55,87.75,87.54,87.73,39005.0,71.8905,72.0547,71.8823,72.0383,39005.0
2016-06-21 12:50:00,87.71,87.73,87.66,87.69,19374.0,72.0219,72.0383,71.9808,72.0054,19374.0
2016-06-21 13:00:00,87.68,87.75,87.67,87.7,25663.0,71.9972,72.0547,71.989,72.0137,25663.0
2016-06-21 13:10:00,87.7,87.82,87.66,87.79,73671.0,72.0137,72.1122,71.9808,72.0876,73671.0
2016-06-21 13:20:00,87.79,87.79,87.68,87.78,101798.0,72.0876,72.0876,71.9972,72.0793,101798.0
2016-06-21 13:30:00,87.78,87.81,87.71,87.74,420922.0,72.0793,72.104,72.0219,72.0465,420922.0
2016-06-21 13:40:00,87.74,87.85,87.72,87.82,62379.0,72.0465,72.1368,72.0301,72.1122,62379.0
2016-06-21 13:50:00,87.83,87.99,87.82,87.94,36770.0,72.1204,72.2518,72.1122,72.2107,36770.0
2016-06-21 14:00:00,87.95,87.95,87.87,87.89,56691.0,72.2189,72.2189,72.1532,72.1697,56691.0
2016-06-21 14:10:00,87.89,88.05,87.87,88.03,78924.0,72.1697,72.3011,72.1532,72.2846,78924.0
2016-06-21 14:20:00,88.03,88.08,87.98,88.05,61657.0,72.2846,72.3257,72.2436,72.3011,61657.0
2016-06-21 14:30:00,88.06,88.09,87.99,88.04,118550.0,72.3093,72.3339,72.2518,72.2928,118550.0
2016-06-21 14:40:00,88.02,88.06,88.0,88.0,75389.0,72.2764,72.3093,72.26,72.26,75389.0
2016-06-21 14:50:00,88.0,88.01,87.9,87.9,52737.0,72.26,72.2682,72.1779,72.1779,52737.0
2016-06-21 15:00:00,87.91,87.97,87.86,87.91,93352.0,72.1861,72.2354,72.145,72.1861,93352.0
2016-06-21 15:10:00,87.92,88.02,87.9,87.95,75339.0,72.1943,72.2764,72.1779,72.2189,75339.0
2016-06-21 15:20:00,87.96,88.01,87.9,87.99,80082.0,72.2272,72.2682,72.1779,72.2518,80082.0
2016-06-21 15:30:00,87.98,88.04,87.92,88.02,201249.0,72.2436,72.2928,72.1943,72.2764,201249.0
2016-06-21 15:40:00,88.01,88.01,87.78,87.85,82785.0,72.2682,72.2682,72.0793,72.1368,82785.0
2016-06-21 15:50:00,87.85,87.87,87.63,87.65,304176.0,72.1368,72.1532,71.9562,71.9726,304176.0
2016-06-22 09:30:00,87.76,87.83,87.38,87.62,113503.0,72.0629,72.1204,71.7509,71.948,113503.0
2016-06-22 09:40:00,87.63,87.73,87.51,87.6,80761.0,71.9562,72.0383,71.8576,71.9315,80761.0
2016-06-22 09:50:00,87.6,87.69,87.49,87.53,102301.0,71.9315,72.0054,71.8412,71.8741,102301.0
2016-06-22 10:00:00,87.5,87.63,87.47,87.56,64094.0,71.8494,71.9562,71.8248,71.8987,64094.0
2016-06-22 10:10:00,87.58,87.66,87.51,87.61,85658.0,71.9151,71.9808,71.8576,71.9398,85658.0
2016-06-22 10:20:00,87.6,87.76,87.6,87.73,63399.0,71.9315,72.0629,71.9315,72.0383,63399.0
2016-06-22 10:30:00,87.72,87.87,87.65,87.79,48525.0,72.0301,72.1532,71.9726,72.0876,48525.0
2016-06-22 10:40:00,87.81,87.89,87.77,87.87,64301.0,72.104,72.1697,72.0711,72.1532,64301.0
2016-06-22 10:50:00,87.89,87.99,87.85,87.86,43394.0,72.1697,72.2518,72.1368,72.145,43394.0
2016-06-22 11:00:00,87.85,87.99,87.82,87.99,77341.0,72.1368,72.2518,72.1122,72.2518,77341.0
2016-06-22 11:10:00,87.98,88.04,87.96,87.99,82372.0,72.2436,72.2928,72.2272,72.2518,82372.0
2016-06-22 11:20:00,87.98,88.04,87.93,87.99,66428.0,72.2436,72.2928,72.2025,72.2518,66428.0
2016-06-22 11:30:00,87.99,87.99,87.69,87.86,94251.0,72.2518,72.2518,72.0054,72.145,94251.0
2016-06-22 11:40:00,87.86,87.91,87.78,87.87,47287.0,72.145,72.1861,72.0793,72.1532,47287.0
2016-06-22 11:50:00,87.87,88.01,87.83,88.0,35899.0,72.1532,72.2682,72.1204,72.26,35899.0
2016-06-22 12:00:00,87.99,88.02,87.89,88.01,44064.0,72.2518,72.2764,72.1697,72.2682,44064.0
2016-06-22 12:10:00,88.01,88.01,87.9,87.93,37939.0,72.2682,72.2682,72.1779,72.2025,37939.0
2016-06-22 12:20:00,87.92,87.93,87.75,87.77,40562.0,72.1943,72.2025,72.0547,72.0711,40562.0
2016-06-22 12:30:00,87.79,87.85,87.77,87.82,41766.0,72.0876,72.1368,72.0711,72.1122,41766.0
2016-06-22 12:40:00,87.8,87.84,87.65,87.66,40314.0,72.0958,72.1286,71.9726,71.9808,40314.0
2016-06-22 12:50:00,87.67,87.68,87.63,87.64,39302.0,71.989,71.9972,71.9562,71.9644,39302.0
2016-06-22 13:00:00,87.63,87.64,87.4,87.4,62707.0,71.9562,71.9644,71.7673,71.7673,62707.0
2016-06-22 13:10:00,87.4,87.45,87.32,87.43,42454.0,71.7673,71.8084,71.7016,71.7919,42454.0
2016-06-22 13:20:00,87.42,87.51,87.4,87.5,50109.0,71.7837,71.8576,71.7673,71.8494,50109.0
2016-06-22 13:30:00,87.5,87.55,87.46,87.5,37542.0,71.8494,71.8905,71.8166,71.8494,37542.0
2016-06-22 13:40:00,87.49,87.5,87.4,87.41,54680.0,71.8412,71.8494,71.7673,71.7755,54680.0
2016-06-22 13:50:00,87.43,87.58,87.43,87.52,64290.0,71.7919,71.9151,71.7919,71.8659,64290.0
2016-06-22 14:00:00,87.49,87.63,87.49,87.6,50992.0,71.8412,71.9562,71.8412,71.9315,50992.0
2016-06-22 14:10:00,87.61,87.7,87.56,87.59,67668.0,71.9398,72.0137,71.8987,71.9233,67668.0
2016-06-22 14:20:00,87.6,87.76,87.56,87.76,38194.0,71.9315,72.0629,71.8987,72.0629,38194.0
2016-06-22 14:30:00,87.75,87.8,87.62,87.68,65438.0,72.0547,72.0958,71.948,71.9972,65438.0
2016-06-22 14:40:00,87.69,87.74,87.5,87.52,76302.0,72.0054,72.0465,71.8494,71.8659,76302.0
2016-06-22 14:50:00,87.52,87.59,87.45,87.56,56083.0,71.8659,71.9233,71.8084,71.8987,56083.0
2016-06-22 15:00:00,87.55,87.66,87.51,87.56,76075.0,71.8905,71.9808,71.8576,71.8987,76075.0
2016-06-22 15:10:00,87.57,87.61,87.53,87.58,72979.0,71.9069,71.9398,71.8741,71.9151,72979.0
2016-06-22 15:20:00,87.57,87.58,87.48,87.5,130933.0,71.9069,71.9151,71.833,71.8494,130933.0
2016-06-22 15:30:00,87.51,87.58,87.47,87.5,145994.0,71.8576,71.9151,71.8248,71.8494,145994.0
2016-06-22 15:40:00,87.5,87.58,87.47,87.54,203370.0,71.8494,71.9151,71.8248,71.8823,203370.0
2016-06-22 15:50:00,87.53,87.57,87.43,87.5,255280.0,71.8741,71.9069,71.7919,71.8494,255280.0
2016-06-23 09:30:00,88.43,88.97,87.93,88.76,101570.0,72.6131,73.0565,72.2025,72.8841,101570.0
2016-06-23 09:40:00,88.77,89.0,88.67,88.9,113096.0,72.8923,73.0811,72.8102,72.999,113096.0
2016-06-23 09:50:00,88.9,88.99,88.75,88.89,73636.0,72.999,73.0729,72.8758,72.9908,73636.0
2016-06-23 10:00:00,88.9,88.95,88.68,88.78,74074.0,72.999,73.0401,72.8184,72.9005,74074.0
2016-06-23 10:10:00,88.76,88.88,88.67,88.67,45870.0,72.8841,72.9826,72.8102,72.8102,45870.0
2016-06-23 10:20:00,88.69,88.97,88.68,88.78,108943.0,72.8266,73.0565,72.8184,72.9005,108943.0
2016-06-23 10:30:00,88.77,88.77,88.54,88.62,39791.0,72.8923,72.8923,72.7034,72.7691,39791.0
2016-06-23 10:40:00,88.64,88.64,88.41,88.47,29619.0,72.7855,72.7855,72.5967,72.6459,29619.0
2016-06-23 10:50:00,88.46,88.55,88.43,88.5,28672.0,72.6377,72.7116,72.6131,72.6706,28672.0
2016-06-23 11:00:00,88.48,88.56,88.46,88.47,39550.0,72.6541,72.7198,72.6377,72.6459,39550.0
2016-06-23 11:10:00,88.48,88.73,88.46,88.68,23720.0,72.6541,72.8594,72.6377,72.8184,23720.0
2016-06-23 11:20:00,88.66,88.66,88.55,88.63,37472.0,72.8019,72.8019,72.7116,72.7773,37472.0
2016-06-23 11:30:00,88.62,88.67,88.61,88.67,37886.0,72.7691,72.8102,72.7609,72.8102,37886.0
2016-06-23 11:40:00,88.66,88.69,88.49,88.49,22191.0,72.8019,72.8266,72.6624,72.6624,22191.0
2016-06-23 11:50:00,88.5,88.55,88.4,88.45,24366.0,72.6706,72.7116,72.5885,72.6295,24366.0
2016-06-23 12:00:00,88.44,88.5,88.4,88.49,30545.0,72.6213,72.6706,72.5885,72.6624,30545.0
2016-06-23 12:10:00,88.48,88.52,88.43,88.49,30519.0,72.6541,72.687,72.6131,72.6624,30519.0
2016-06-23 12:20:00,88.5,88.5,88.41,88.43,17379.0,72.6706,72.6706,72.5967,72.6131,17379.0
2016-06-23 12:30:00,88.42,88.46,88.35,88.36,30949.0,72.6049,72.6377,72.5474,72.5556,30949.0
2016-06-23 12:40:00,88.35,88.36,88.2,88.23,29270.0,72.5474,72.5556,72.4242,72.4489,29270.0
2016-06-23 12:50:00,88.24,88.35,88.24,88.29,35872.0,72.4571,72.5474,72.4571,72.4981,35872.0
2016-06-23 13:00:00,88.29,88.3,88.17,88.23,29741.0,72.4981,72.5063,72.3996,72.4489,29741.0
2016-06-23 13:10:00,88.22,88.26,88.16,88.2,31087.0,72.4406,72.4735,72.3914,72.4242,31087.0
2016-06-23 13:20:00,88.2,88.23,88.17,88.22,23669.0,72.4242,72.4489,72.3996,72.4406,23669.0
2016-06-23 13:30:00,88.22,88.23,88.11,88.12,28623.0,72.4406,72.4489,72.3503,72.3585,28623.0
2016-06-23 13:40:00,88.1,88.19,88.06,88.16,44968.0,72.3421,72.416,72.3093,72.3914,44968.0
2016-06-23 13:50:00,88.16,88.33,88.12,88.29,49581.0,72.3914,72.531,72.3585,72.4981,49581.0
2016-06-23 14:00:00,88.29,88.3,88.19,88.26,45057.0,72.4981,72.5063,72.416,72.4735,45057.0
2016-06-23 14:10:00,88.26,88.4,88.25,88.37,66131.0,72.4735,72.5885,72.4653,72.5638,66131.0
2016-06-23 14:20:00,88.37,88.39,88.29,88.37,71313.0,72.5638,72.5802,72.4981,72.5638,71313.0
2016-06-23 14:30:00,88.36,88.37,88.29,88.31,57309.0,72.5556,72.5638,72.4981,72.5145,57309.0
2016-06-23 14:40:00,88.31,88.4,88.27,88.38,43884.0,72.5145,72.5885,72.4817,72.572,43884.0
2016-06-23 14:50:00,88.37,88.45,88.33,88.37,47953.0,72.5638,72.6295,72.531,72.5638,47953.0
2016-06-23 15:00:00,88.37,88.47,88.34,88.36,49527.0,72.5638,72.6459,72.5392,72.5556,49527.0
2016-06-23 15:10:00,88.37,88.45,88.35,88.38,55260.0,72.5638,72.6295,72.5474,72.572,55260.0
2016-06-23 15:20:00,88.38,88.4,88.28,88.38,68028.0,72.572,72.5885,72.4899,72.572,68028.0
2016-06-23 15:30:00,88.37,88.43,88.3,88.38,89288.0,72.5638,72.6131,72.5063,72.572,89288.0
2016-06-23 15:40:00,88.37,88.45,88.32,88.39,154065.0,72.5638,72.6295,72.5228,72.5802,154065.0
2016-06-23 15:50:00,88.39,88.56,88.39,88.53,374210.0,72.5802,72.7198,72.5802,72.6952,374210.0
2016-06-24 09:30:00,85.45,86.37,85.45,85.98,176751.0,70.1661,70.9215,70.1661,70.6013,176751.0
2016-06-24 09:40:00,85.91,86.31,85.66,85.73,168922.0,70.5438,70.8723,70.3385,70.396,168922.0
2016-06-24 09:50:00,85.73,86.06,85.53,85.87,148347.0,70.396,70.667,70.2318,70.511,148347.0
2016-06-24 10:00:00,85.85,86.27,85.83,86.0,138197.0,70.4946,70.8394,70.4781,70.6177,138197.0
2016-06-24 10:10:00,86.01,86.12,85.64,85.66,173193.0,70.6259,70.7163,70.3221,70.3385,173193.0
2016-06-24 10:20:00,85.67,85.72,85.48,85.57,142170.0,70.3467,70.3878,70.1907,70.2646,142170.0
2016-06-24 10:30:00,85.58,85.84,85.56,85.84,77407.0,70.2728,70.4863,70.2564,70.4863,77407.0
2016-06-24 10:40:00,85.85,85.92,85.55,85.56,72450.0,70.4946,70.552,70.2482,70.2564,72450.0
2016-06-24 10:50:00,85.55,85.74,85.46,85.49,127637.0,70.2482,70.4042,70.1743,70.1989,127637.0
2016-06-24 11:00:00,85.49,85.56,85.27,85.56,106886.0,70.1989,70.2564,70.0183,70.2564,106886.0
2016-06-24 11:10:00,85.56,85.62,85.4,85.48,76301.0,70.2564,70.3057,70.125,70.1907,76301.0
2016-06-24 11:20:00,85.47,85.59,85.38,85.57,76040.0,70.1825,70.2811,70.1086,70.2646,76040.0
2016-06-24 11:30:00,85.57,85.66,85.47,85.5,102543.0,70.2646,70.3385,70.1825,70.2072,102543.0
2016-06-24 11:40:00,85.48,85.52,85.11,85.17,110336.0,70.1907,70.2236,69.8869,69.9362,110336.0
2016-06-24 11:50:00,85.18,85.21,85.03,85.13,82440.0,69.9444,69.969,69.8212,69.9033,82440.0
2016-06-24 12:00:00,85.15,85.33,85.13,85.17,61534.0,69.9198,70.0676,69.9033,69.9362,61534.0
2016-06-24 12:10:00,85.15,85.15,84.83,84.99,84320.0,69.9198,69.9198,69.657,69.7884,84320.0
2016-06-24 12:20:00,85.0,85.19,84.96,85.17,71096.0,69.7966,69.9526,69.7637,69.9362,71096.0
2016-06-24 12:30:00,85.16,85.23,85.09,85.12,73130.0,69.928,69.9854,69.8705,69.8951,73130.0
2016-06-24 12:40:00,85.12,85.12,84.88,84.99,98258.0,69.8951,69.8951,69.6981,69.7884,98258.0
2016-06-24 12:50:00,84.99,85.2,84.99,85.15,54079.0,69.7884,69.9608,69.7884,69.9198,54079.0
2016-06-24 13:00:00,85.16,85.31,85.08,85.14,75287.0,69.928,70.0511,69.8623,69.9115,75287.0
2016-06-24 13:10:00,85.14,85.28,85.1,85.28,51417.0,69.9115,70.0265,69.8787,70.0265,51417.0
2016-06-24 13:20:00,85.3,85.3,85.12,85.23,56717.0,70.0429,70.0429,69.8951,69.9854,56717.0
2016-06-24 13:30:00,85.24,85.45,85.23,85.39,75671.0,69.9937,70.1661,69.9854,70.1168,75671.0
2016-06-24 13:40:00,85.39,85.39,85.04,85.08,83115.0,70.1168,70.1168,69.8294,69.8623,83115.0
2016-06-24 13:50:00,85.09,85.15,85.0,85.15,77883.0,69.8705,69.9198,69.7966,69.9198,77883.0
2016-06-24 14:00:00,85.15,85.33,85.15,85.32,53848.0,69.9198,70.0676,69.9198,70.0594,53848.0
2016-06-24 14:10:00,85.33,85.41,85.25,85.25,71399.0,70.0676,70.1333,70.0019,70.0019,71399.0
2016-06-24 14:20:00,85.24,85.25,84.88,84.89,113184.0,69.9937,70.0019,69.6981,69.7063,113184.0
2016-06-24 14:30:00,84.89,84.9,84.67,84.85,113327.0,69.7063,69.7145,69.5256,69.6734,113327.0
2016-06-24 14:40:00,84.85,84.89,84.59,84.65,130638.0,69.6734,69.7063,69.4599,69.5092,130638.0
2016-06-24 14:50:00,84.65,85.01,84.62,84.94,138262.0,69.5092,69.8048,69.4846,69.7473,138262.0
2016-06-24 15:00:00,84.94,84.99,84.8,84.86,116982.0,69.7473,69.7884,69.6324,69.6816,116982.0
2016-06-24 15:10:00,84.84,84.84,84.14,84.18,255930.0,69.6652,69.6652,69.0904,69.1233,255930.0
2016-06-24 15:20:00,84.18,84.31,84.15,84.22,222770.0,69.1233,69.23,69.0986,69.1561,222770.0
2016-06-24 15:30:00,84.22,84.53,84.17,84.41,330522.0,69.1561,69.4107,69.115,69.3121,330522.0
2016-06-24 15:40:00,84.41,84.74,84.35,84.68,393102.0,69.3121,69.5831,69.2628,69.5338,393102.0
2016-06-24 15:50:00,84.69,85.5,84.69,85.25,908896.0,69.542,70.2072,69.542,70.0019,908896.0
2016-06-27 09:30:00,84.42,84.46,83.56,83.87,262452.0,69.3203,69.3532,68.6142,68.8687,262452.0
2016-06-27 09:40:00,83.85,83.97,83.41,83.43,226462.0,68.8523,68.9508,68.491,68.5074,226462.0
2016-06-27 09:50:00,83.42,83.6,83.17,83.21,161414.0,68.4992,68.647,68.2939,68.3268,161414.0
2016-06-27 10:00:00,83.22,83.31,82.69,82.72,234669.0,68.335,68.4089,67.8998,67.9244,234669.0
2016-06-27 10:10:00,82.72,82.81,82.57,82.62,81785.0,67.9244,67.9983,67.8012,67.8423,81785.0
2016-06-27 10:20:00,82.61,82.72,82.4,82.43,76645.0,67.8341,67.9244,67.6616,67.6863,76645.0
2016-06-27 10:30:00,82.44,82.63,82.39,82.46,116571.0,67.6945,67.8505,67.6534,67.7109,116571.0
2016-06-27 10:40:00,82.49,82.63,82.23,82.25,86846.0,67.7355,67.8505,67.522,67.5385,86846.0
2016-06-27 10:50:00,82.25,82.25,81.96,82.06,86777.0,67.5385,67.5385,67.3003,67.3824,86777.0
2016-06-27 11:00:00,82.05,82.47,82.05,82.33,108128.0,67.3742,67.7191,67.3742,67.6042,108128.0
2016-06-27 11:10:00,82.32,82.32,82.08,82.28,136767.0,67.5959,67.5959,67.3989,67.5631,136767.0
2016-06-27 11:20:00,82.28,82.53,82.25,82.53,127560.0,67.5631,67.7684,67.5385,67.7684,127560.0
2016-06-27 11:30:00,82.54,83.14,82.5,83.14,107223.0,67.7766,68.2693,67.7437,68.2693,107223.0
2016-06-27 11:40:00,83.15,83.46,83.15,83.41,121443.0,68.2775,68.532,68.2775,68.491,121443.0
2016-06-27 11:50:00,83.43,83.43,83.15,83.21,99866.0,68.5074,68.5074,68.2775,68.3268,99866.0
2016-06-27 12:00:00,83.19,83.19,83.06,83.1,84333.0,68.3103,68.3103,68.2036,68.2364,84333.0
2016-06-27 12:10:00,83.09,83.11,82.98,83.0,64186.0,68.2282,68.2446,68.1379,68.1543,64186.0
2016-06-27 12:20:00,82.99,83.11,82.95,83.03,137898.0,68.1461,68.2446,68.1133,68.1789,137898.0
2016-06-27 12:30:00,83.06,83.09,82.91,82.97,77002.0,68.2036,68.2282,68.0804,68.1297,77002.0
2016-06-27 12:40:00,82.96,82.97,82.8,82.92,60216.0,68.1215,68.1297,67.9901,68.0886,60216.0
2016-06-27 12:50:00,82.91,82.97,82.8,82.94,96495.0,68.0804,68.1297,67.9901,68.105,96495.0
2016-06-27 13:00:00,82.95,83.05,82.91,82.91,54090.0,68.1133,68.1954,68.0804,68.0804,54090.0
2016-06-27 13:10:00,82.91,83.0,82.89,82.96,57425.0,68.0804,68.1543,68.064,68.1215,57425.0
2016-06-27 13:20:00,82.95,82.97,82.87,82.94,65128.0,68.1133,68.1297,68.0476,68.105,65128.0
2016-06-27 13:30:00,82.93,82.94,82.71,82.71,64086.0,68.0968,68.105,67.9162,67.9162,64086.0
2016-06-27 13:40:00,82.71,82.74,82.53,82.65,63922.0,67.9162,67.9408,67.7684,67.8669,63922.0
2016-06-27 13:50:00,82.65,82.71,82.53,82.65,69459.0,67.8669,67.9162,67.7684,67.8669,69459.0
2016-06-27 14:00:00,82.65,82.7,82.5,82.54,91605.0,67.8669,67.908,67.7437,67.7766,91605.0
2016-06-27 14:10:00,82.54,82.58,82.32,82.34,101271.0,67.7766,67.8094,67.5959,67.6124,101271.0
2016-06-27 14:20:00,82.35,82.51,82.28,82.51,130170.0,67.6206,67.752,67.5631,67.752,130170.0
2016-06-27 14:30:00,82.52,82.66,82.43,82.58,103893.0,67.7602,67.8751,67.6863,67.8094,103893.0
2016-06-27 14:40:00,82.59,82.64,82.36,82.4,74466.0,67.8176,67.8587,67.6288,67.6616,74466.0
2016-06-27 14:50:00,82.42,82.45,82.32,82.44,87189.0,67.6781,67.7027,67.5959,67.6945,87189.0
2016-06-27 15:00:00,82.45,82.64,82.44,82.58,162102.0,67.7027,67.8587,67.6945,67.8094,162102.0
2016-06-27 15:10:00,82.59,82.66,82.41,82.42,137465.0,67.8176,67.8751,67.6698,67.6781,137465.0
2016-06-27 15:20:00,82.43,82.5,82.23,82.48,151740.0,67.6863,67.7437,67.522,67.7273,151740.0
2016-06-27 15:30:00,82.47,82.7,82.43,82.68,187966.0,67.7191,67.908,67.6863,67.8916,187966.0
2016-06-27 15:40:00,82.67,82.74,82.49,82.65,287910.0,67.8833,67.9408,67.7355,67.8669,287910.0
2016-06-27 15:50:00,82.64,82.64,82.45,82.48,436924.0,67.8587,67.8587,67.7027,67.7273,436924.0
2016-06-28 09:30:00,83.27,83.85,83.0,83.29,162402.0,68.376,68.8523,68.1543,68.3924,162402.0
2016-06-28 09:40:00,83.3,83.53,83.16,83.31,182317.0,68.4007,68.5895,68.2857,68.4089,182317.0
2016-06-28 09:50:00,83.31,83.86,83.29,83.82,214956.0,68.4089,68.8605,68.3924,68.8276,214956.0
2016-06-28 10:00:00,83.82,84.48,83.77,84.22,430891.0,68.8276,69.3696,68.7866,69.1561,430891.0
2016-06-28 10:10:00,84.22,84.56,84.21,84.56,171747.0,69.1561,69.4353,69.1479,69.4353,171747.0
2016-06-28 10:20:00,84.56,84.57,84.28,84.33,173862.0,69.4353,69.4435,69.2054,69.2464,173862.0
2016-06-28 10:30:00,84.34,84.45,84.27,84.38,169697.0,69.2546,69.345,69.1972,69.2875,169697.0
2016-06-28 10:40:00,84.37,84.55,84.23,84.41,158266.0,69.2793,69.4271,69.1643,69.3121,158266.0
2016-06-28 10:50:00,84.42,84.68,84.4,84.45,186207.0,69.3203,69.5338,69.3039,69.345,186207.0
2016-06-28 11:00:00,84.45,84.48,84.26,84.31,171640.0,69.345,69.3696,69.1889,69.23,171640.0
2016-06-28 11:10:00,84.31,84.42,84.1,84.1,208870.0,69.23,69.3203,69.0576,69.0576,208870.0
2016-06-28 11:20:00,84.12,84.16,83.81,83.85,114378.0,69.074,69.1068,68.8194,68.8523,114378.0
2016-06-28 11:30:00,83.86,83.99,83.78,83.78,94065.0,68.8605,68.9672,68.7948,68.7948,94065.0
2016-06-28 11:40:00,83.78,83.93,83.74,83.88,88839.0,68.7948,68.918,68.762,68.8769,88839.0
2016-06-28 11:50:00,83.89,83.96,83.79,83.89,56400.0,68.8851,68.9426,68.803,68.8851,56400.0
2016-06-28 12:00:00,83.89,83.98,83.78,83.98,124461.0,68.8851,68.959,68.7948,68.959,124461.0
2016-06-28 12:10:00,83.97,84.12,83.95,83.98,50490.0,68.9508,69.074,68.9344,68.959,50490.0
2016-06-28 12:20:00,84.0,84.08,83.97,84.04,53096.0,68.9755,69.0411,68.9508,69.0083,53096.0
2016-06-28 12:30:00,84.03,84.07,83.96,84.01,54982.0,69.0001,69.0329,68.9426,68.9837,54982.0
2016-06-28 12:40:00,84.03,84.09,83.92,83.98,51798.0,69.0001,69.0494,68.9098,68.959,51798.0
2016-06-28 12:50:00,83.97,84.02,83.9,83.95,78099.0,68.9508,68.9919,68.8933,68.9344,78099.0
2016-06-28 13:00:00,83.95,83.95,83.76,83.79,49690.0,68.9344,68.9344,68.7784,68.803,49690.0
2016-06-28 13:10:00,83.8,84.04,83.79,83.85,166556.0,68.8112,69.0083,68.803,68.8523,166556.0
2016-06-28 13:20:00,83.86,83.88,83.66,83.71,69233.0,68.8605,68.8769,68.6963,68.7373,69233.0
2016-06-28 13:30:00,83.7,83.73,83.55,83.61,65292.0,68.7291,68.7537,68.6059,68.6552,65292.0
2016-06-28 13:40:00,83.61,83.69,83.5,83.55,61659.0,68.6552,68.7209,68.5649,68.6059,61659.0
2016-06-28 13:50:00,83.54,83.58,83.47,83.52,101215.0,68.5977,68.6306,68.5402,68.5813,101215.0
2016-06-28 14:00:00,83.52,83.71,83.49,83.56,80116.0,68.5813,68.7373,68.5567,68.6142,80116.0
2016-06-28 14:10:00,83.56,83.59,83.47,83.59,61910.0,68.6142,68.6388,68.5402,68.6388,61910.0
2016-06-28 14:20:00,83.59,83.65,83.48,83.62,65722.0,68.6388,68.6881,68.5485,68.6634,65722.0
2016-06-28 14:30:00,83.62,83.99,83.6,83.96,107289.0,68.6634,68.9672,68.647,68.9426,107289.0
2016-06-28 14:40:00,83.97,84.36,83.96,84.33,129887.0,68.9508,69.2711,68.9426,69.2464,129887.0
2016-06-28 14:50:00,84.31,84.86,84.3,84.68,142433.0,69.23,69.6816,69.2218,69.5338,142433.0
2016-06-28 15:00:00,84.69,84.76,84.61,84.71,128497.0,69.542,69.5995,69.4763,69.5585,128497.0
2016-06-28 15:10:00,84.71,84.86,84.61,84.61,144834.0,69.5585,69.6816,69.4763,69.4763,144834.0
2016-06-28 15:20:00,84.62,84.75,84.46,84.53,103540.0,69.4846,69.5913,69.3532,69.4107,103540.0
2016-06-28 15:30:00,84.52,84.74,84.5,84.69,137660.0,69.4024,69.5831,69.386,69.542,137660.0
2016-06-28 15:40:00,84.69,84.83,84.68,84.79,132050.0,69.542,69.657,69.5338,69.6241,132050.0
2016-06-28 15:50:00,84.79,84.84,84.66,84.81,229089.0,69.6241,69.6652,69.5174,69.6406,229089.0
2016-06-29 09:30:00,85.75,86.59,85.63,86.05,148301.0,70.4124,71.1022,70.3139,70.6588,148301.0
2016-06-29 09:40:00,86.01,86.22,85.63,85.87,66700.0,70.6259,70.7984,70.3139,70.511,66700.0
2016-06-29 09:50:00,85.85,85.94,85.66,85.7,57832.0,70.4946,70.5685,70.3385,70.3714,57832.0
2016-06-29 10:00:00,85.68,86.32,85.64,86.3,74938.0,70.355,70.8805,70.3221,70.8641,74938.0
2016-06-29 10:10:00,86.32,86.43,86.15,86.26,55366.0,70.8805,70.9708,70.7409,70.8312,55366.0
2016-06-29 10:20:00,86.24,86.63,86.24,86.5,52024.0,70.8148,71.135,70.8148,71.0283,52024.0
2016-06-29 10:30:00,86.51,86.67,86.43,86.52,79973.0,71.0365,71.1679,70.9708,71.0447,79973.0
2016-06-29 10:40:00,86.51,86.6,86.42,86.59,67893.0,71.0365,71.1104,70.9626,71.1022,67893.0
2016-06-29 10:50:00,86.58,86.59,86.44,86.47,52170.0,71.094,71.1022,70.979,71.0037,52170.0
2016-06-29 11:00:00,86.49,86.65,86.38,86.54,96524.0,71.0201,71.1515,70.9298,71.0611,96524.0
2016-06-29 11:10:00,86.56,86.6,86.49,86.52,48347.0,71.0776,71.1104,71.0201,71.0447,48347.0
2016-06-29 11:20:00,86.52,86.59,86.41,86.52,53187.0,71.0447,71.1022,70.9544,71.0447,53187.0
2016-06-29 11:30:00,86.56,86.73,86.51,86.64,57417.0,71.0776,71.2172,71.0365,71.1433,57417.0
2016-06-29 11:40:00,86.65,86.7,86.57,86.64,46800.0,71.1515,71.1925,71.0858,71.1433,46800.0
2016-06-29 11:50:00,86.64,86.75,86.59,86.7,56825.0,71.1433,71.2336,71.1022,71.1925,56825.0
2016-06-29 12:00:00,86.69,86.69,86.57,86.63,60294.0,71.1843,71.1843,71.0858,71.135,60294.0
2016-06-29 12:10:00,86.63,86.66,86.55,86.62,74335.0,71.135,71.1597,71.0693,71.1268,74335.0
2016-06-29 12:20:00,86.62,86.76,86.61,86.74,57291.0,71.1268,71.2418,71.1186,71.2254,57291.0
2016-06-29 12:30:00,86.73,86.74,86.67,86.73,38390.0,71.2172,71.2254,71.1679,71.2172,38390.0
2016-06-29 12:40:00,86.72,86.77,86.6,86.61,47805.0,71.2089,71.25,71.1104,71.1186,47805.0
2016-06-29 12:50:00,86.6,86.66,86.57,86.63,43144.0,71.1104,71.1597,71.0858,71.135,43144.0
2016-06-29 13:00:00,86.64,86.71,86.6,86.64,61329.0,71.1433,71.2007,71.1104,71.1433,61329.0
2016-06-29 13:10:00,86.63,86.71,86.57,86.68,53345.0,71.135,71.2007,71.0858,71.1761,53345.0
2016-06-29 13:20:00,86.69,86.76,86.67,86.67,45651.0,71.1843,71.2418,71.1679,71.1679,45651.0
2016-06-29 13:30:00,86.67,86.69,86.54,86.59,53538.0,71.1679,71.1843,71.0611,71.1022,53538.0
2016-06-29 13:40:00,86.58,86.6,86.38,86.38,41435.0,71.094,71.1104,70.9298,70.9298,41435.0
2016-06-29 13:50:00,86.38,86.45,86.32,86.42,67379.0,70.9298,70.9872,70.8805,70.9626,67379.0
2016-06-29 14:00:00,86.43,86.54,86.43,86.51,64578.0,70.9708,71.0611,70.9708,71.0365,64578.0
2016-06-29 14:10:00,86.51,86.61,86.4,86.41,81621.0,71.0365,71.1186,70.9462,70.9544,81621.0
2016-06-29 14:20:00,86.42,86.57,86.42,86.49,64965.0,70.9626,71.0858,70.9626,71.0201,64965.0
2016-06-29 14:30:00,86.5,86.56,86.39,86.4,87124.0,71.0283,71.0776,70.938,70.9462,87124.0
2016-06-29 14:40:00,86.4,86.56,86.39,86.41,57507.0,70.9462,71.0776,70.938,70.9544,57507.0
2016-06-29 14:50:00,86.41,86.49,86.32,86.44,75995.0,70.9544,71.0201,70.8805,70.979,75995.0
2016-06-29 15:00:00,86.45,86.55,86.44,86.52,72215.0,70.9872,71.0693,70.979,71.0447,72215.0
2016-06-29 15:10:00,86.51,86.61,86.42,86.45,103662.0,71.0365,71.1186,70.9626,70.9872,103662.0
2016-06-29 15:20:00,86.45,86.46,86.26,86.33,129919.0,70.9872,70.9954,70.8312,70.8887,129919.0
2016-06-29 15:30:00,86.33,86.36,86.26,86.29,169235.0,70.8887,70.9133,70.8312,70.8559,169235.0
2016-06-29 15:40:00,86.29,86.31,86.14,86.25,175736.0,70.8559,70.8723,70.7327,70.823,175736.0
2016-06-29 15:50:00,86.25,86.32,86.18,86.24,290429.0,70.823,70.8805,70.7655,70.8148,290429.0
2016-06-30 09:30:00,86.74,86.83,86.16,86.57,190061.0,71.2254,71.2993,70.7491,71.0858,190061.0
2016-06-30 09:40:00,86.56,86.59,86.13,86.28,107391.0,71.0776,71.1022,70.7245,70.8476,107391.0
2016-06-30 09:50:00,86.28,86.32,85.47,85.48,149219.0,70.8476,70.8805,70.1825,70.1907,149219.0
2016-06-30 10:00:00,85.47,85.49,84.8,85.16,297350.0,70.1825,70.1989,69.6324,69.928,297350.0
2016-06-30 10:10:00,85.23,85.79,85.23,85.49,82816.0,69.9854,70.4453,69.9854,70.1989,82816.0
2016-06-30 10:20:00,85.51,85.77,85.5,85.77,95365.0,70.2154,70.4289,70.2072,70.4289,95365.0
2016-06-30 10:30:00,85.79,85.94,85.32,85.33,153050.0,70.4453,70.5685,70.0594,70.0676,153050.0
2016-06-30 10:40:00,85.31,86.02,84.98,86.02,155916.0,70.0511,70.6341,69.7802,70.6341,155916.0
2016-06-30 10:50:00,86.0,86.41,85.95,86.37,106874.0,70.6177,70.9544,70.5767,70.9215,106874.0
2016-06-30 11:00:00,86.37,86.41,85.96,86.4,167868.0,70.9215,70.9544,70.5849,70.9462,167868.0
2016-06-30 11:10:00,86.4,86.56,86.35,86.51,72963.0,70.9462,71.0776,70.9051,71.0365,72963.0
2016-06-30 11:20:00,86.51,86.62,86.36,86.59,80136.0,71.0365,71.1268,70.9133,71.1022,80136.0
2016-06-30 11:30:00,86.61,86.72,86.2,86.54,151293.0,71.1186,71.2089,70.782,71.0611,151293.0
2016-06-30 11:40:00,86.54,86.62,86.24,86.6,63971.0,71.0611,71.1268,70.8148,71.1104,63971.0
2016-06-30 11:50:00,86.6,86.63,86.41,86.51,109021.0,71.1104,71.135,70.9544,71.0365,109021.0
2016-06-30 12:00:00,86.5,86.61,86.48,86.52,67653.0,71.0283,71.1186,71.0119,71.0447,67653.0
2016-06-30 12:10:00,86.52,86.75,86.43,86.72,57847.0,71.0447,71.2336,70.9708,71.2089,57847.0
2016-06-30 12:20:00,86.72,86.9,86.67,86.87,57467.0,71.2089,71.3567,71.1679,71.3321,57467.0
2016-06-30 12:30:00,86.88,86.94,86.82,86.83,49090.0,71.3403,71.3896,71.2911,71.2993,49090.0
2016-06-30 12:40:00,86.85,86.89,86.77,86.89,38911.0,71.3157,71.3485,71.25,71.3485,38911.0
2016-06-30 12:50:00,86.9,87.06,86.9,86.98,57574.0,71.3567,71.4881,71.3567,71.4224,57574.0
2016-06-30 13:00:00,87.0,87.12,86.99,87.04,61684.0,71.4389,71.5374,71.4306,71.4717,61684.0
2016-06-30 13:10:00,87.04,87.11,86.97,86.98,72562.0,71.4717,71.5292,71.4142,71.4224,72562.0
2016-06-30 13:20:00,86.98,87.02,86.91,86.91,69586.0,71.4224,71.4553,71.365,71.365,69586.0
2016-06-30 13:30:00,86.91,86.93,86.86,86.86,97927.0,71.365,71.3814,71.3239,71.3239,97927.0
2016-06-30 13:40:00,86.87,86.89,86.76,86.82,95974.0,71.3321,71.3485,71.2418,71.2911,95974.0
2016-06-30 13:50:00,86.81,86.95,86.76,86.93,71398.0,71.2828,71.3978,71.2418,71.3814,71398.0
2016-06-30 14:00:00,86.93,87.2,86.93,87.2,74244.0,71.3814,71.6031,71.3814,71.6031,74244.0
2016-06-30 14:10:00,87.19,87.36,87.18,87.32,90970.0,71.5949,71.7345,71.5867,71.7016,90970.0
2016-06-30 14:20:00,87.32,87.39,87.08,87.13,111297.0,71.7016,71.7591,71.5046,71.5456,111297.0
2016-06-30 14:30:00,87.13,87.18,86.97,87.12,118703.0,71.5456,71.5867,71.4142,71.5374,118703.0
2016-06-30 14:40:00,87.11,87.15,87.02,87.07,146946.0,71.5292,71.562,71.4553,71.4963,146946.0
2016-06-30 14:50:00,87.08,87.28,87.04,87.23,133541.0,71.5046,71.6688,71.4717,71.6277,133541.0
2016-06-30 15:00:00,87.24,87.27,87.12,87.13,143032.0,71.6359,71.6606,71.5374,71.5456,143032.0
2016-06-30 15:10:00,87.12,87.25,87.06,87.1,86418.0,71.5374,71.6441,71.4881,71.521,86418.0
2016-06-30 15:20:00,87.1,87.18,87.02,87.18,166489.0,71.521,71.5867,71.4553,71.5867,166489.0
2016-06-30 15:30:00,87.2,87.2,87.05,87.08,139086.0,71.6031,71.6031,71.4799,71.5046,139086.0
2016-06-30 15:40:00,87.08,87.15,86.92,86.92,168608.0,71.5046,71.562,71.3732,71.3732,168608.0
2016-06-30 15:50:00,86.93,87.27,86.91,87.26,373931.0,71.3814,71.6606,71.365,71.6524,373931.0
2016-07-01 09:30:00,87.25,87.75,87.12,87.42,150188.0,71.6441,72.0547,71.5374,71.7837,150188.0
2016-07-01 09:40:00,87.42,87.5,87.23,87.31,111862.0,71.7837,71.8494,71.6277,71.6934,111862.0
2016-07-01 09:50:00,87.31,87.53,87.29,87.49,127658.0,71.6934,71.8741,71.677,71.8412,127658.0
2016-07-01 10:00:00,87.5,87.64,87.3,87.33,128164.0,71.8494,71.9644,71.6852,71.7098,128164.0
2016-07-01 10:10:00,87.33,87.52,87.26,87.52,93826.0,71.7098,71.8659,71.6524,71.8659,93826.0
2016-07-01 10:20:00,87.51,87.9,87.51,87.67,104600.0,71.8576,72.1779,71.8576,71.989,104600.0
2016-07-01 10:30:00,87.67,88.02,87.63,87.99,100921.0,71.989,72.2764,71.9562,72.2518,100921.0
2016-07-01 10:40:00,88.0,88.05,87.86,87.91,75322.0,72.26,72.3011,72.145,72.1861,75322.0
2016-07-01 10:50:00,87.91,87.99,87.75,87.75,61391.0,72.1861,72.2518,72.0547,72.0547,61391.0
2016-07-01 11:00:00,87.74,88.19,87.72,87.84,232044.0,72.0465,72.416,72.0301,72.1286,232044.0
2016-07-01 11:10:00,87.85,87.86,87.64,87.68,39692.0,72.1368,72.145,71.9644,71.9972,39692.0
2016-07-01 11:20:00,87.71,87.75,87.57,87.61,37115.0,72.0219,72.0547,71.9069,71.9398,37115.0
2016-07-01 11:30:00,87.62,87.73,87.61,87.68,34507.0,71.948,72.0383,71.9398,71.9972,34507.0
2016-07-01 11:40:00,87.69,87.72,87.66,87.7,34335.0,72.0054,72.0301,71.9808,72.0137,34335.0
2016-07-01 11:50:00,87.69,87.77,87.66,87.76,48497.0,72.0054,72.0711,71.9808,72.0629,48497.0
2016-07-01 12:00:00,87.76,87.83,87.73,87.78,85784.0,72.0629,72.1204,72.0383,72.0793,85784.0
2016-07-01 12:10:00,87.79,87.81,87.65,87.66,19233.0,72.0876,72.104,71.9726,71.9808,19233.0
2016-07-01 12:20:00,87.66,87.67,87.51,87.51,32932.0,71.9808,71.989,71.8576,71.8576,32932.0
2016-07-01 12:30:00,87.51,87.62,87.48,87.55,43425.0,71.8576,71.948,71.833,71.8905,43425.0
2016-07-01 12:40:00,87.53,87.57,87.49,87.49,57792.0,71.8741,71.9069,71.8412,71.8412,57792.0
2016-07-01 12:50:00,87.49,87.56,87.46,87.51,26337.0,71.8412,71.8987,71.8166,71.8576,26337.0
2016-07-01 13:00:00,87.52,87.63,87.52,87.59,46663.0,71.8659,71.9562,71.8659,71.9233,46663.0
2016-07-01 13:10:00,87.59,87.61,87.53,87.54,28894.0,71.9233,71.9398,71.8741,71.8823,28894.0
2016-07-01 13:20:00,87.53,87.53,87.42,87.42,31832.0,71.8741,71.8741,71.7837,71.7837,31832.0
2016-07-01 13:30:00,87.4,87.53,87.4,87.4,44002.0,71.7673,71.8741,71.7673,71.7673,44002.0
2016-07-01 13:40:00,87.4,87.51,87.33,87.4,60377.0,71.7673,71.8576,71.7098,71.7673,60377.0
2016-07-01 13:50:00,87.4,87.43,87.35,87.4,29107.0,71.7673,71.7919,71.7263,71.7673,29107.0
2016-07-01 14:00:00,87.4,87.42,87.38,87.38,61474.0,71.7673,71.7837,71.7509,71.7509,61474.0
2016-07-01 14:10:00,87.37,87.41,87.35,87.38,36477.0,71.7427,71.7755,71.7263,71.7509,36477.0
2016-07-01 14:20:00,87.38,87.4,87.32,87.39,26467.0,71.7509,71.7673,71.7016,71.7591,26467.0
2016-07-01 14:30:00,87.38,87.41,87.34,87.36,41698.0,71.7509,71.7755,71.718,71.7345,41698.0
2016-07-01 14:40:00,87.36,87.36,87.24,87.25,28017.0,71.7345,71.7345,71.6359,71.6441,28017.0
2016-07-01 14:50:00,87.26,87.27,87.22,87.25,74463.0,71.6524,71.6606,71.6195,71.6441,74463.0
2016-07-01 15:00:00,87.28,87.33,87.23,87.26,261414.0,71.6688,71.7098,71.6277,71.6524,261414.0
2016-07-01 15:10:00,87.26,87.38,87.25,87.35,122874.0,71.6524,71.7509,71.6441,71.7263,122874.0
2016-07-01 15:20:00,87.35,87.37,87.31,87.35,115398.0,71.7263,71.7427,71.6934,71.7263,115398.0
2016-07-01 15:30:00,87.35,87.37,87.24,87.31,156929.0,71.7263,71.7427,71.6359,71.6934,156929.0
2016-07-01 15:40:00,87.31,87.36,87.24,87.24,115408.0,71.6934,71.7345,71.6359,71.6359,115408.0
2016-07-01 15:50:00,87.25,87.39,87.24,87.32,169232.0,71.6441,71.7591,71.6359,71.7016,169232.0
2016-07-05 09:30:00,86.85,87.35,86.76,87.2,188594.0,71.3157,71.7263,71.2418,71.6031,188594.0
2016-07-05 09:40:00,87.19,87.19,86.82,86.91,115517.0,71.5949,71.5949,71.2911,71.365,115517.0
2016-07-05 09:50:00,86.9,87.18,86.9,87.15,100574.0,71.3567,71.5867,71.3567,71.562,100574.0
2016-07-05 10:00:00,87.12,87.14,86.95,87.02,97702.0,71.5374,71.5538,71.3978,71.4553,97702.0
2016-07-05 10:10:00,87.02,87.11,86.88,87.01,105505.0,71.4553,71.5292,71.3403,71.4471,105505.0
2016-07-05 10:20:00,87.0,87.21,86.87,87.2,71776.0,71.4389,71.6113,71.3321,71.6031,71776.0
2016-07-05 10:30:00,87.19,87.37,87.19,87.28,66606.0,71.5949,71.7427,71.5949,71.6688,66606.0
2016-07-05 10:40:00,87.27,87.38,87.1,87.13,53682.0,71.6606,71.7509,71.521,71.5456,53682.0
2016-07-05 10:50:00,87.1,87.2,87.06,87.14,116608.0,71.521,71.6031,71.4881,71.5538,116608.0
2016-07-05 11:00:00,87.15,87.2,87.07,87.13,80688.0,71.562,71.6031,71.4963,71.5456,80688.0
2016-07-05 11:10:00,87.13,87.49,87.02,87.42,93677.0,71.5456,71.8412,71.4553,71.7837,93677.0
2016-07-05 11:20:00,87.41,87.46,87.34,87.38,34136.0,71.7755,71.8166,71.718,71.7509,34136.0
2016-07-05 11:30:00,87.38,87.39,87.15,87.24,87491.0,71.7509,71.7591,71.562,71.6359,87491.0
2016-07-05 11:40:00,87.24,87.26,87.08,87.09,84512.0,71.6359,71.6524,71.5046,71.5128,84512.0
2016-07-05 11:50:00,87.09,87.16,87.06,87.14,68989.0,71.5128,71.5702,71.4881,71.5538,68989.0
2016-07-05 12:00:00,87.13,87.2,87.07,87.15,42265.0,71.5456,71.6031,71.4963,71.562,42265.0
2016-07-05 12:10:00,87.13,87.26,87.08,87.25,65335.0,71.5456,71.6524,71.5046,71.6441,65335.0
2016-07-05 12:20:00,87.24,87.26,87.17,87.2,85351.0,71.6359,71.6524,71.5785,71.6031,85351.0
2016-07-05 12:30:00,87.19,87.26,87.17,87.18,46392.0,71.5949,71.6524,71.5785,71.5867,46392.0
2016-07-05 12:40:00,87.18,87.21,87.11,87.11,37205.0,71.5867,71.6113,71.5292,71.5292,37205.0
2016-07-05 12:50:00,87.12,87.18,87.09,87.11,74347.0,71.5374,71.5867,71.5128,71.5292,74347.0
2016-07-05 13:00:00,87.1,87.21,87.08,87.19,65932.0,71.521,71.6113,71.5046,71.5949,65932.0
2016-07-05 13:10:00,87.2,87.22,87.1,87.12,29612.0,71.6031,71.6195,71.521,71.5374,29612.0
2016-07-05 13:20:00,87.12,87.16,87.04,87.04,54665.0,71.5374,71.5702,71.4717,71.4717,54665.0
2016-07-05 13:30:00,87.05,87.12,87.03,87.07,49228.0,71.4799,71.5374,71.4635,71.4963,49228.0
2016-07-05 13:40:00,87.07,87.09,86.92,87.04,99165.0,71.4963,71.5128,71.3732,71.4717,99165.0
2016-07-05 13:50:00,87.04,87.06,86.95,87.01,94784.0,71.4717,71.4881,71.3978,71.4471,94784.0
2016-07-05 14:00:00,87.0,87.03,86.96,86.96,40443.0,71.4389,71.4635,71.406,71.406,40443.0
2016-07-05 14:10:00,86.96,87.1,86.95,87.02,73246.0,71.406,71.521,71.3978,71.4553,73246.0
2016-07-05 14:20:00,87.03,87.07,86.91,87.02,30545.0,71.4635,71.4963,71.365,71.4553,30545.0
2016-07-05 14:30:00,87.01,87.09,86.92,86.95,48962.0,71.4471,71.5128,71.3732,71.3978,48962.0
2016-07-05 14:40:00,86.94,87.02,86.9,86.95,42468.0,71.3896,71.4553,71.3567,71.3978,42468.0
2016-07-05 14:50:00,86.96,87.18,86.88,87.15,43424.0,71.406,71.5867,71.3403,71.562,43424.0
2016-07-05 15:00:00,87.13,87.15,87.04,87.1,73862.0,71.5456,71.562,71.4717,71.521,73862.0
2016-07-05 15:10:00,87.1,87.15,87.06,87.14,60561.0,71.521,71.562,71.4881,71.5538,60561.0
2016-07-05 15:20:00,87.15,87.15,87.07,87.08,60909.0,71.562,71.562,71.4963,71.5046,60909.0
2016-07-05 15:30:00,87.09,87.33,87.08,87.3,98107.0,71.5128,71.7098,71.5046,71.6852,98107.0
2016-07-05 15:40:00,87.3,87.48,87.27,87.34,176988.0,71.6852,71.833,71.6606,71.718,176988.0
2016-07-05 15:50:00,87.35,87.37,87.12,87.17,274481.0,71.7263,71.7427,71.5374,71.5785,274481.0
2016-07-06 09:30:00,86.59,86.94,86.15,86.62,114460.0,71.1022,71.3896,70.7409,71.1268,114460.0
2016-07-06 09:40:00,86.62,86.62,86.2,86.37,81384.0,71.1268,71.1268,70.782,70.9215,81384.0
2016-07-06 09:50:00,86.38,86.68,86.37,86.49,79775.0,70.9298,71.1761,70.9215,71.0201,79775.0
2016-07-06 10:00:00,86.51,86.81,86.3,86.37,59860.0,71.0365,71.2828,70.8641,70.9215,59860.0
2016-07-06 10:10:00,86.38,86.48,86.14,86.24,64653.0,70.9298,71.0119,70.7327,70.8148,64653.0
2016-07-06 10:20:00,86.24,86.46,86.17,86.23,49457.0,70.8148,70.9954,70.7573,70.8066,49457.0
2016-07-06 10:30:00,86.17,86.42,86.01,86.37,98837.0,70.7573,70.9626,70.6259,70.9215,98837.0
2016-07-06 10:40:00,86.37,86.44,86.23,86.3,95613.0,70.9215,70.979,70.8066,70.8641,95613.0
2016-07-06 10:50:00,86.3,86.57,86.3,86.5,95376.0,70.8641,71.0858,70.8641,71.0283,95376.0
2016-07-06 11:00:00,86.53,86.78,86.52,86.65,106912.0,71.0529,71.2582,71.0447,71.1515,106912.0
2016-07-06 11:10:00,86.65,86.97,86.65,86.84,97123.0,71.1515,71.4142,71.1515,71.3075,97123.0
2016-07-06 11:20:00,86.85,86.9,86.72,86.72,57818.0,71.3157,71.3567,71.2089,71.2089,57818.0
2016-07-06 11:30:00,86.72,86.85,86.61,86.68,70833.0,71.2089,71.3157,71.1186,71.1761,70833.0
2016-07-06 11:40:00,86.69,86.81,86.64,86.79,36022.0,71.1843,71.2828,71.1433,71.2664,36022.0
2016-07-06 11:50:00,86.79,87.07,86.76,87.06,51612.0,71.2664,71.4963,71.2418,71.4881,51612.0
2016-07-06 12:00:00,87.07,87.13,87.02,87.08,91901.0,71.4963,71.5456,71.4553,71.5046,91901.0
2016-07-06 12:10:00,87.08,87.11,86.99,87.09,33296.0,71.5046,71.5292,71.4306,71.5128,33296.0
2016-07-06 12:20:00,87.09,87.16,86.97,87.06,34874.0,71.5128,71.5702,71.4142,71.4881,34874.0
2016-07-06 12:30:00,87.09,87.15,86.99,87.04,44017.0,71.5128,71.562,71.4306,71.4717,44017.0
2016-07-06 12:40:00,87.04,87.1,86.94,86.97,42156.0,71.4717,71.521,71.3896,71.4142,42156.0
2016-07-06 12:50:00,86.98,87.07,86.94,87.06,33134.0,71.4224,71.4963,71.3896,71.4881,33134.0
2016-07-06 13:00:00,87.06,87.12,87.04,87.07,66008.0,71.4881,71.5374,71.4717,71.4963,66008.0
2016-07-06 13:10:00,87.07,87.1,87.01,87.04,35742.0,71.4963,71.521,71.4471,71.4717,35742.0
2016-07-06 13:20:00,87.03,87.06,86.93,87.0,30196.0,71.4635,71.4881,71.3814,71.4389,30196.0
2016-07-06 13:30:00,87.0,87.01,86.91,86.98,57594.0,71.4389,71.4471,71.365,71.4224,57594.0
2016-07-06 13:40:00,86.98,87.01,86.85,86.92,40076.0,71.4224,71.4471,71.3157,71.3732,40076.0
2016-07-06 13:50:00,86.92,87.01,86.89,86.89,52864.0,71.3732,71.4471,71.3485,71.3485,52864.0
2016-07-06 14:00:00,86.9,86.97,86.85,86.92,72955.0,71.3567,71.4142,71.3157,71.3732,72955.0
2016-07-06 14:10:00,86.94,86.96,86.73,86.9,43454.0,71.3896,71.406,71.2172,71.3567,43454.0
2016-07-06 14:20:00,86.95,86.97,86.86,86.92,40999.0,71.3978,71.4142,71.3239,71.3732,40999.0
2016-07-06 14:30:00,86.92,87.03,86.9,87.03,89793.0,71.3732,71.4635,71.3567,71.4635,89793.0
2016-07-06 14:40:00,87.03,87.15,87.01,87.06,65109.0,71.4635,71.562,71.4471,71.4881,65109.0
2016-07-06 14:50:00,87.08,87.17,87.06,87.17,96261.0,71.5046,71.5785,71.4881,71.5785,96261.0
2016-07-06 15:00:00,87.17,87.23,87.09,87.19,98359.0,71.5785,71.6277,71.5128,71.5949,98359.0
2016-07-06 15:10:00,87.2,87.34,87.17,87.23,68128.0,71.6031,71.718,71.5785,71.6277,68128.0
2016-07-06 15:20:00,87.22,87.22,87.05,87.07,55169.0,71.6195,71.6195,71.4799,71.4963,55169.0
2016-07-06 15:30:00,87.07,87.21,87.05,87.15,132015.0,71.4963,71.6113,71.4799,71.562,132015.0
2016-07-06 15:40:00,87.15,87.44,87.14,87.37,156817.0,71.562,71.8002,71.5538,71.7427,156817.0
2016-07-06 15:50:00,87.37,87.52,87.31,87.46,308940.0,71.7427,71.8659,71.6934,71.8166,308940.0
2016-07-07 09:30:00,87.85,88.47,87.85,88.21,222211.0,72.1368,72.6459,72.1368,72.4324,222211.0
2016-07-07 09:40:00,88.14,88.28,88.01,88.2,88842.0,72.375,72.4899,72.2682,72.4242,88842.0
2016-07-07 09:50:00,88.2,88.37,88.15,88.2,169984.0,72.4242,72.5638,72.3832,72.4242,169984.0
2016-07-07 10:00:00,88.21,88.22,87.89,87.9,101560.0,72.4324,72.4406,72.1697,72.1779,101560.0
2016-07-07 10:10:00,87.89,88.18,87.88,88.06,74572.0,72.1697,72.4078,72.1615,72.3093,74572.0
2016-07-07 10:20:00,88.07,88.32,87.98,88.28,140403.0,72.3175,72.5228,72.2436,72.4899,140403.0
2016-07-07 10:30:00,88.29,88.39,88.18,88.39,97248.0,72.4981,72.5802,72.4078,72.5802,97248.0
2016-07-07 10:40:00,88.39,88.46,88.12,88.16,87306.0,72.5802,72.6377,72.3585,72.3914,87306.0
2016-07-07 10:50:00,88.17,88.26,87.97,88.0,99898.0,72.3996,72.4735,72.2354,72.26,99898.0
2016-07-07 11:00:00,88.0,88.07,87.7,87.98,133578.0,72.26,72.3175,72.0137,72.2436,133578.0
2016-07-07 11:10:00,87.97,88.2,87.96,88.13,133414.0,72.2354,72.4242,72.2272,72.3667,133414.0
2016-07-07 11:20:00,88.1,88.12,87.91,88.04,95377.0,72.3421,72.3585,72.1861,72.2928,95377.0
2016-07-07 11:30:00,88.04,88.08,87.94,88.04,143290.0,72.2928,72.3257,72.2107,72.2928,143290.0
2016-07-07 11:40:00,88.03,88.11,87.79,87.86,98112.0,72.2846,72.3503,72.0876,72.145,98112.0
2016-07-07 11:50:00,87.86,88.04,87.86,88.04,67586.0,72.145,72.2928,72.145,72.2928,67586.0
2016-07-07 12:00:00,88.01,88.03,87.87,87.91,61307.0,72.2682,72.2846,72.1532,72.1861,61307.0
2016-07-07 12:10:00,87.92,88.0,87.9,87.92,69368.0,72.1943,72.26,72.1779,72.1943,69368.0
2016-07-07 12:20:00,87.93,88.0,87.85,87.95,105843.0,72.2025,72.26,72.1368,72.2189,105843.0
2016-07-07 12:30:00,87.96,88.0,87.87,87.94,96913.0,72.2272,72.26,72.1532,72.2107,96913.0
2016-07-07 12:40:00,87.92,87.99,87.87,87.93,110818.0,72.1943,72.2518,72.1532,72.2025,110818.0
2016-07-07 12:50:00,87.92,87.94,87.74,87.75,114009.0,72.1943,72.2107,72.0465,72.0547,114009.0
2016-07-07 13:00:00,87.77,87.78,87.64,87.64,56130.0,72.0711,72.0793,71.9644,71.9644,56130.0
2016-07-07 13:10:00,87.64,87.87,87.63,87.84,74040.0,71.9644,72.1532,71.9562,72.1286,74040.0
2016-07-07 13:20:00,87.84,87.87,87.74,87.8,92188.0,72.1286,72.1532,72.0465,72.0958,92188.0
2016-07-07 13:30:00,87.81,87.87,87.74,87.82,81284.0,72.104,72.1532,72.0465,72.1122,81284.0
2016-07-07 13:40:00,87.81,87.84,87.74,87.76,57139.0,72.104,72.1286,72.0465,72.0629,57139.0
2016-07-07 13:50:00,87.75,87.83,87.71,87.79,76463.0,72.0547,72.1204,72.0219,72.0876,76463.0
2016-07-07 14:00:00,87.77,87.87,87.71,87.77,121300.0,72.0711,72.1532,72.0219,72.0711,121300.0
2016-07-07 14:10:00,87.78,87.78,87.61,87.73,89559.0,72.0793,72.0793,71.9398,72.0383,89559.0
2016-07-07 14:20:00,87.73,87.87,87.72,87.78,74142.0,72.0383,72.1532,72.0301,72.0793,74142.0
2016-07-07 14:30:00,87.79,87.81,87.65,87.67,67690.0,72.0876,72.104,71.9726,71.989,67690.0
2016-07-07 14:40:00,87.65,87.74,87.58,87.72,49177.0,71.9726,72.0465,71.9151,72.0301,49177.0
2016-07-07 14:50:00,87.73,87.79,87.66,87.77,92913.0,72.0383,72.0876,71.9808,72.0711,92913.0
2016-07-07 15:00:00,87.77,87.87,87.69,87.85,85836.0,72.0711,72.1532,72.0054,72.1368,85836.0
2016-07-07 15:10:00,87.87,87.93,87.82,87.91,59144.0,72.1532,72.2025,72.1122,72.1861,59144.0
2016-07-07 15:20:00,87.93,87.94,87.8,87.83,85260.0,72.2025,72.2107,72.0958,72.1204,85260.0
2016-07-07 15:30:00,87.84,88.03,87.79,88.01,151700.0,72.1286,72.2846,72.0876,72.2682,151700.0
2016-07-07 15:40:00,88.01,88.08,87.93,87.97,150138.0,72.2682,72.3257,72.2025,72.2354,150138.0
2016-07-07 15:50:00,87.96,88.04,87.93,88.01,283907.0,72.2272,72.2928,72.2025,72.2682,283907.0
2016-07-08 09:30:00,88.94,89.81,88.47,89.65,184082.0,73.0319,73.7463,72.6459,73.6149,184082.0
2016-07-08 09:40:00,89.61,89.94,89.5,89.74,174423.0,73.582,73.853,73.4917,73.6888,174423.0
2016-07-08 09:50:00,89.75,89.8,89.54,89.59,94972.0,73.697,73.738,73.5245,73.5656,94972.0
2016-07-08 10:00:00,89.58,89.8,89.56,89.67,77989.0,73.5574,73.738,73.541,73.6313,77989.0
2016-07-08 10:10:00,89.69,89.72,89.48,89.58,139664.0,73.6477,73.6724,73.4753,73.5574,139664.0
2016-07-08 10:20:00,89.56,89.59,89.28,89.41,85500.0,73.541,73.5656,73.3111,73.4178,85500.0
2016-07-08 10:30:00,89.4,89.61,89.25,89.52,102622.0,73.4096,73.582,73.2864,73.5081,102622.0
2016-07-08 10:40:00,89.53,89.85,89.53,89.77,73033.0,73.5163,73.7791,73.5163,73.7134,73033.0
2016-07-08 10:50:00,89.75,89.95,89.73,89.85,85439.0,73.697,73.8612,73.6806,73.7791,85439.0
2016-07-08 11:00:00,89.86,89.86,89.75,89.8,128390.0,73.7873,73.7873,73.697,73.738,128390.0
2016-07-08 11:10:00,89.81,90.09,89.74,90.08,262723.0,73.7463,73.9762,73.6888,73.968,262723.0
2016-07-08 11:20:00,90.08,90.13,89.96,90.02,262842.0,73.968,74.009,73.8694,73.9187,262842.0
2016-07-08 11:30:00,90.03,90.29,90.03,90.19,259013.0,73.9269,74.1404,73.9269,74.0583,259013.0
2016-07-08 11:40:00,90.19,90.43,90.16,90.39,185950.0,74.0583,74.2554,74.0337,74.2225,185950.0
2016-07-08 11:50:00,90.39,90.58,90.35,90.51,69534.0,74.2225,74.3785,74.1897,74.321,69534.0
2016-07-08 12:00:00,90.52,90.63,90.42,90.53,112474.0,74.3293,74.4196,74.2471,74.3375,112474.0
2016-07-08 12:10:00,90.54,90.56,90.43,90.48,172513.0,74.3457,74.3621,74.2554,74.2964,172513.0
2016-07-08 12:20:00,90.48,90.52,90.29,90.3,76075.0,74.2964,74.3293,74.1404,74.1486,76075.0
2016-07-08 12:30:00,90.3,90.34,90.18,90.31,58289.0,74.1486,74.1815,74.0501,74.1568,58289.0
2016-07-08 12:40:00,90.3,90.34,90.27,90.34,52338.0,74.1486,74.1815,74.124,74.1815,52338.0
2016-07-08 12:50:00,90.33,90.49,90.33,90.46,64243.0,74.1732,74.3046,74.1732,74.28,64243.0
2016-07-08 13:00:00,90.46,90.51,90.4,90.51,60486.0,74.28,74.321,74.2307,74.321,60486.0
2016-07-08 13:10:00,90.5,90.55,90.48,90.48,69809.0,74.3128,74.3539,74.2964,74.2964,69809.0
2016-07-08 13:20:00,90.49,90.5,90.36,90.47,60693.0,74.3046,74.3128,74.1979,74.2882,60693.0
2016-07-08 13:30:00,90.47,90.54,90.44,90.5,87849.0,74.2882,74.3457,74.2636,74.3128,87849.0
2016-07-08 13:40:00,90.51,90.58,90.49,90.51,56200.0,74.321,74.3785,74.3046,74.321,56200.0
2016-07-08 13:50:00,90.51,90.56,90.48,90.52,97987.0,74.321,74.3621,74.2964,74.3293,97987.0
2016-07-08 14:00:00,90.51,90.61,90.47,90.58,119570.0,74.321,74.4032,74.2882,74.3785,119570.0
2016-07-08 14:10:00,90.58,90.85,90.58,90.84,128223.0,74.3785,74.6002,74.3785,74.592,128223.0
2016-07-08 14:20:00,90.84,90.9,90.64,90.77,114367.0,74.592,74.6413,74.4278,74.5345,114367.0
2016-07-08 14:30:00,90.76,91.08,90.73,90.99,174446.0,74.5263,74.7891,74.5017,74.7152,174446.0
2016-07-08 14:40:00,91.0,91.15,91.0,91.05,132714.0,74.7234,74.8466,74.7234,74.7645,132714.0
2016-07-08 14:50:00,91.05,91.29,91.04,91.11,248925.0,74.7645,74.9615,74.7563,74.8137,248925.0
2016-07-08 15:00:00,91.11,91.13,90.85,90.87,174381.0,74.8137,74.8302,74.6002,74.6167,174381.0
2016-07-08 15:10:00,90.88,91.01,90.87,90.98,114028.0,74.6249,74.7316,74.6167,74.707,114028.0
2016-07-08 15:20:00,90.98,91.0,90.85,90.86,108752.0,74.707,74.7234,74.6002,74.6084,108752.0
2016-07-08 15:30:00,90.86,90.87,90.7,90.83,145996.0,74.6084,74.6167,74.4771,74.5838,145996.0
2016-07-08 15:40:00,90.83,90.83,90.69,90.75,209469.0,74.5838,74.5838,74.4689,74.5181,209469.0
2016-07-08 15:50:00,90.75,90.79,90.59,90.64,563923.0,74.5181,74.551,74.3867,74.4278,563923.0
2016-07-11 09:30:00,90.71,91.6,90.7,91.6,273617.0,74.4853,75.2161,74.4771,75.2161,273617.0
2016-07-11 09:40:00,91.63,91.63,91.11,91.12,248841.0,75.2407,75.2407,74.8137,74.8219,248841.0
2016-07-11 09:50:00,91.09,91.17,90.9,91.07,88916.0,74.7973,74.863,74.6413,74.7809,88916.0
2016-07-11 10:00:00,91.07,91.1,90.73,90.88,133802.0,74.7809,74.8055,74.5017,74.6249,133802.0
2016-07-11 10:10:00,90.87,90.89,90.7,90.81,144695.0,74.6167,74.6331,74.4771,74.5674,144695.0
2016-07-11 10:20:00,90.79,90.91,90.77,90.79,163238.0,74.551,74.6495,74.5345,74.551,163238.0
2016-07-11 10:30:00,90.8,90.89,90.72,90.77,92773.0,74.5592,74.6331,74.4935,74.5345,92773.0
2016-07-11 10:40:00,90.77,90.84,90.69,90.84,113479.0,74.5345,74.592,74.4689,74.592,113479.0
2016-07-11 10:50:00,90.85,91.06,90.83,91.04,149494.0,74.6002,74.7727,74.5838,74.7563,149494.0
2016-07-11 11:00:00,91.04,91.24,91.0,91.17,141568.0,74.7563,74.9205,74.7234,74.863,141568.0
2016-07-11 11:10:00,91.17,91.3,91.05,91.1,87426.0,74.863,74.9697,74.7645,74.8055,87426.0
2016-07-11 11:20:00,91.1,91.12,90.94,91.0,65912.0,74.8055,74.8219,74.6741,74.7234,65912.0
2016-07-11 11:30:00,91.0,91.03,90.94,91.03,127495.0,74.7234,74.748,74.6741,74.748,127495.0
2016-07-11 11:40:00,91.02,91.03,90.84,91.03,113516.0,74.7398,74.748,74.592,74.748,113516.0
2016-07-11 11:50:00,91.02,91.07,90.93,90.96,89245.0,74.7398,74.7809,74.6659,74.6906,89245.0
2016-07-11 12:00:00,90.97,91.15,90.95,91.15,119479.0,74.6988,74.8466,74.6823,74.8466,119479.0
2016-07-11 12:10:00,91.13,91.29,91.1,91.29,106504.0,74.8302,74.9615,74.8055,74.9615,106504.0
2016-07-11 12:20:00,91.29,91.36,91.26,91.32,80389.0,74.9615,75.019,74.9369,74.9862,80389.0
2016-07-11 12:30:00,91.32,91.47,91.26,91.46,164390.0,74.9862,75.1093,74.9369,75.1011,164390.0
2016-07-11 12:40:00,91.46,91.58,91.45,91.45,77699.0,75.1011,75.1997,75.0929,75.0929,77699.0
2016-07-11 12:50:00,91.45,91.5,91.35,91.38,84464.0,75.0929,75.134,75.0108,75.0354,84464.0
2016-07-11 13:00:00,91.38,91.43,91.26,91.38,87978.0,75.0354,75.0765,74.9369,75.0354,87978.0
2016-07-11 13:10:00,91.38,91.49,91.33,91.4,88981.0,75.0354,75.1258,74.9944,75.0519,88981.0
2016-07-11 13:20:00,91.4,91.5,91.38,91.41,97338.0,75.0519,75.134,75.0354,75.0601,97338.0
2016-07-11 13:30:00,91.4,91.45,91.34,91.4,69648.0,75.0519,75.0929,75.0026,75.0519,69648.0
2016-07-11 13:40:00,91.39,91.48,91.36,91.43,54028.0,75.0436,75.1176,75.019,75.0765,54028.0
2016-07-11 13:50:00,91.43,91.5,91.38,91.38,85672.0,75.0765,75.134,75.0354,75.0354,85672.0
2016-07-11 14:00:00,91.38,91.39,91.27,91.28,80144.0,75.0354,75.0436,74.9451,74.9533,80144.0
2016-07-11 14:10:00,91.28,91.44,91.28,91.43,111951.0,74.9533,75.0847,74.9533,75.0765,111951.0
2016-07-11 14:20:00,91.43,91.48,91.37,91.39,66428.0,75.0765,75.1176,75.0272,75.0436,66428.0
2016-07-11 14:30:00,91.39,91.47,91.38,91.45,64326.0,75.0436,75.1093,75.0354,75.0929,64326.0
2016-07-11 14:40:00,91.45,91.51,91.35,91.42,58266.0,75.0929,75.1422,75.0108,75.0683,58266.0
2016-07-11 14:50:00,91.41,91.47,91.39,91.42,65362.0,75.0601,75.1093,75.0436,75.0683,65362.0
2016-07-11 15:00:00,91.42,91.53,91.41,91.52,142702.0,75.0683,75.1586,75.0601,75.1504,142702.0
2016-07-11 15:10:00,91.51,91.63,91.49,91.61,162899.0,75.1422,75.2407,75.1258,75.2243,162899.0
2016-07-11 15:20:00,91.61,91.61,91.52,91.52,84413.0,75.2243,75.2243,75.1504,75.1504,84413.0
2016-07-11 15:30:00,91.52,91.57,91.46,91.53,133419.0,75.1504,75.1915,75.1011,75.1586,133419.0
2016-07-11 15:40:00,91.54,91.61,91.49,91.55,136260.0,75.1668,75.2243,75.1258,75.175,136260.0
2016-07-11 15:50:00,91.55,91.55,91.39,91.4,328324.0,75.175,75.175,75.0436,75.0519,328324.0
2016-07-12 09:30:00,91.78,92.54,91.78,92.49,152542.0,75.3639,75.988,75.3639,75.9469,152542.0
2016-07-12 09:40:00,92.53,92.72,92.47,92.55,65156.0,75.9797,76.1358,75.9305,75.9962,65156.0
2016-07-12 09:50:00,92.58,92.69,92.19,92.2,101127.0,76.0208,76.1111,75.7006,75.7088,101127.0
2016-07-12 10:00:00,92.18,92.27,92.02,92.03,75965.0,75.6923,75.7662,75.561,75.5692,75965.0
2016-07-12 10:10:00,92.0,92.11,91.82,91.86,55067.0,75.5445,75.6349,75.3967,75.4296,55067.0
2016-07-12 10:20:00,91.85,92.06,91.72,91.97,48050.0,75.4214,75.5938,75.3146,75.5199,48050.0
2016-07-12 10:30:00,91.97,92.08,91.91,91.91,53885.0,75.5199,75.6102,75.4706,75.4706,53885.0
2016-07-12 10:40:00,91.92,92.01,91.85,91.92,70241.0,75.4789,75.5528,75.4214,75.4789,70241.0
2016-07-12 10:50:00,91.92,91.97,91.69,91.74,64963.0,75.4789,75.5199,75.29,75.331,64963.0
2016-07-12 11:00:00,91.73,91.81,91.6,91.69,101111.0,75.3228,75.3885,75.2161,75.29,101111.0
2016-07-12 11:10:00,91.68,91.74,91.54,91.6,45906.0,75.2818,75.331,75.1668,75.2161,45906.0
2016-07-12 11:20:00,91.6,91.77,91.59,91.66,72931.0,75.2161,75.3557,75.2079,75.2654,72931.0
2016-07-12 11:30:00,91.66,91.67,91.49,91.51,83232.0,75.2654,75.2736,75.1258,75.1422,83232.0
2016-07-12 11:40:00,91.52,91.55,91.45,91.51,106708.0,75.1504,75.175,75.0929,75.1422,106708.0
2016-07-12 11:50:00,91.51,91.62,91.43,91.52,62853.0,75.1422,75.2325,75.0765,75.1504,62853.0
2016-07-12 12:00:00,91.52,91.62,91.51,91.58,50660.0,75.1504,75.2325,75.1422,75.1997,50660.0
2016-07-12 12:10:00,91.59,91.63,91.55,91.61,43817.0,75.2079,75.2407,75.175,75.2243,43817.0
2016-07-12 12:20:00,91.61,91.61,91.49,91.58,48384.0,75.2243,75.2243,75.1258,75.1997,48384.0
2016-07-12 12:30:00,91.59,91.67,91.58,91.6,43755.0,75.2079,75.2736,75.1997,75.2161,43755.0
2016-07-12 12:40:00,91.62,91.62,91.48,91.55,65096.0,75.2325,75.2325,75.1176,75.175,65096.0
2016-07-12 12:50:00,91.56,91.63,91.54,91.56,37731.0,75.1832,75.2407,75.1668,75.1832,37731.0
2016-07-12 13:00:00,91.54,91.65,91.54,91.6,60283.0,75.1668,75.2571,75.1668,75.2161,60283.0
2016-07-12 13:10:00,91.6,91.79,91.57,91.77,61530.0,75.2161,75.3721,75.1915,75.3557,61530.0
2016-07-12 13:20:00,91.77,91.93,91.76,91.88,59116.0,75.3557,75.4871,75.3475,75.446,59116.0
2016-07-12 13:30:00,91.87,91.9,91.79,91.86,57996.0,75.4378,75.4624,75.3721,75.4296,57996.0
2016-07-12 13:40:00,91.87,91.9,91.77,91.79,44542.0,75.4378,75.4624,75.3557,75.3721,44542.0
2016-07-12 13:50:00,91.8,91.89,91.75,91.78,43637.0,75.3803,75.4542,75.3393,75.3639,43637.0
2016-07-12 14:00:00,91.79,91.87,91.71,91.71,63243.0,75.3721,75.4378,75.3064,75.3064,63243.0
2016-07-12 14:10:00,91.72,91.79,91.67,91.76,54541.0,75.3146,75.3721,75.2736,75.3475,54541.0
2016-07-12 14:20:00,91.76,91.84,91.71,91.81,58994.0,75.3475,75.4132,75.3064,75.3885,58994.0
2016-07-12 14:30:00,91.81,91.92,91.79,91.86,72455.0,75.3885,75.4789,75.3721,75.4296,72455.0
2016-07-12 14:40:00,91.86,92.0,91.86,91.99,82240.0,75.4296,75.5445,75.4296,75.5363,82240.0
2016-07-12 14:50:00,91.99,92.02,91.73,91.77,86447.0,75.5363,75.561,75.3228,75.3557,86447.0
2016-07-12 15:00:00,91.76,91.85,91.75,91.83,73967.0,75.3475,75.4214,75.3393,75.4049,73967.0
2016-07-12 15:10:00,91.82,91.92,91.82,91.88,78172.0,75.3967,75.4789,75.3967,75.446,78172.0
2016-07-12 15:20:00,91.87,92.05,91.87,92.0,103079.0,75.4378,75.5856,75.4378,75.5445,103079.0
2016-07-12 15:30:00,92.0,92.2,91.97,92.17,108218.0,75.5445,75.7088,75.5199,75.6841,108218.0
2016-07-12 15:40:00,92.16,92.17,92.04,92.1,115773.0,75.6759,75.6841,75.5774,75.6267,115773.0
2016-07-12 15:50:00,92.09,92.13,91.99,92.06,363972.0,75.6184,75.6513,75.5363,75.5938,363972.0
2016-07-13 09:30:00,92.55,92.84,92.38,92.45,97173.0,75.9962,76.2343,75.8566,75.9141,97173.0
2016-07-13 09:40:00,92.43,92.47,92.03,92.07,46120.0,75.8976,75.9305,75.5692,75.602,46120.0
2016-07-13 09:50:00,92.1,92.63,92.05,92.63,95293.0,75.6267,76.0619,75.5856,76.0619,95293.0
2016-07-13 10:00:00,92.63,92.76,92.56,92.6,125460.0,76.0619,76.1686,76.0044,76.0372,125460.0
2016-07-13 10:10:00,92.63,92.73,92.44,92.45,176277.0,76.0619,76.144,75.9058,75.9141,176277.0
2016-07-13 10:20:00,92.48,92.55,92.26,92.35,58991.0,75.9387,75.9962,75.758,75.8319,58991.0
2016-07-13 10:30:00,92.35,92.52,92.28,92.5,95303.0,75.8319,75.9715,75.7745,75.9551,95303.0
2016-07-13 10:40:00,92.52,92.78,92.52,92.65,81973.0,75.9715,76.185,75.9715,76.0783,81973.0
2016-07-13 10:50:00,92.67,92.8,92.65,92.71,77457.0,76.0947,76.2015,76.0783,76.1275,77457.0
2016-07-13 11:00:00,92.7,92.71,92.48,92.69,87324.0,76.1193,76.1275,75.9387,76.1111,87324.0
2016-07-13 11:10:00,92.69,92.77,92.65,92.66,68150.0,76.1111,76.1768,76.0783,76.0865,68150.0
2016-07-13 11:20:00,92.67,92.71,92.53,92.63,94143.0,76.0947,76.1275,75.9797,76.0619,94143.0
2016-07-13 11:30:00,92.62,92.64,92.4,92.41,109347.0,76.0536,76.0701,75.873,75.8812,109347.0
2016-07-13 11:40:00,92.4,92.47,92.32,92.43,70450.0,75.873,75.9305,75.8073,75.8976,70450.0
2016-07-13 11:50:00,92.43,92.6,92.36,92.58,60009.0,75.8976,76.0372,75.8402,76.0208,60009.0
2016-07-13 12:00:00,92.58,92.65,92.51,92.54,73803.0,76.0208,76.0783,75.9633,75.988,73803.0
2016-07-13 12:10:00,92.55,92.72,92.52,92.66,46768.0,75.9962,76.1358,75.9715,76.0865,46768.0
2016-07-13 12:20:00,92.65,92.7,92.58,92.6,56232.0,76.0783,76.1193,76.0208,76.0372,56232.0
2016-07-13 12:30:00,92.6,92.66,92.53,92.54,45036.0,76.0372,76.0865,75.9797,75.988,45036.0
2016-07-13 12:40:00,92.53,92.63,92.51,92.6,42323.0,75.9797,76.0619,75.9633,76.0372,42323.0
2016-07-13 12:50:00,92.6,92.67,92.59,92.67,44095.0,76.0372,76.0947,76.029,76.0947,44095.0
2016-07-13 13:00:00,92.66,92.84,92.65,92.83,45744.0,76.0865,76.2343,76.0783,76.2261,45744.0
2016-07-13 13:10:00,92.84,93.05,92.84,93.05,108659.0,76.2343,76.4067,76.2343,76.4067,108659.0
2016-07-13 13:20:00,93.05,93.06,92.71,92.78,94655.0,76.4067,76.4149,76.1275,76.185,94655.0
2016-07-13 13:30:00,92.78,92.87,92.66,92.81,107758.0,76.185,76.2589,76.0865,76.2097,107758.0
2016-07-13 13:40:00,92.83,92.95,92.83,92.92,53767.0,76.2261,76.3246,76.2261,76.3,53767.0
2016-07-13 13:50:00,92.93,93.0,92.74,92.75,94722.0,76.3082,76.3657,76.1522,76.1604,94722.0
2016-07-13 14:00:00,92.75,92.78,92.53,92.78,112335.0,76.1604,76.185,75.9797,76.185,112335.0
2016-07-13 14:10:00,92.77,92.89,92.59,92.62,47407.0,76.1768,76.2754,76.029,76.0536,47407.0
2016-07-13 14:20:00,92.61,92.73,92.5,92.66,65260.0,76.0454,76.144,75.9551,76.0865,65260.0
2016-07-13 14:30:00,92.66,92.74,92.61,92.63,69187.0,76.0865,76.1522,76.0454,76.0619,69187.0
2016-07-13 14:40:00,92.62,92.77,92.59,92.77,91084.0,76.0536,76.1768,76.029,76.1768,91084.0
2016-07-13 14:50:00,92.76,93.94,92.63,93.26,362503.0,76.1686,77.1375,76.0619,76.5792,362503.0
2016-07-13 15:00:00,93.28,93.93,93.18,93.66,452287.0,76.5956,77.1293,76.5135,76.9076,452287.0
2016-07-13 15:10:00,93.66,94.54,93.64,94.52,371719.0,76.9076,77.6302,76.8912,77.6138,371719.0
2016-07-13 15:20:00,94.52,94.79,94.35,94.55,346736.0,77.6138,77.8355,77.4742,77.6384,346736.0
2016-07-13 15:30:00,94.54,94.55,94.3,94.36,369677.0,77.6302,77.6384,77.4332,77.4824,369677.0
2016-07-13 15:40:00,94.37,94.37,94.12,94.25,293693.0,77.4906,77.4906,77.2854,77.3921,293693.0
2016-07-13 15:50:00,94.25,94.29,94.13,94.13,407392.0,77.3921,77.4249,77.2936,77.2936,407392.0
2016-07-14 09:30:00,94.92,95.75,94.65,95.69,433954.0,77.9423,78.6238,77.7206,78.5745,433954.0
2016-07-14 09:40:00,95.66,95.68,94.93,94.94,275710.0,78.5499,78.5663,77.9505,77.9587,275710.0
2016-07-14 09:50:00,94.94,95.56,94.68,95.52,274762.0,77.9587,78.4678,77.7452,78.4349,274762.0
2016-07-14 10:00:00,95.52,96.0,95.52,95.88,257756.0,78.4349,78.8291,78.4349,78.7306,257756.0
2016-07-14 10:10:00,95.91,95.94,95.15,95.22,197099.0,78.7552,78.7798,78.1311,78.1886,197099.0
2016-07-14 10:20:00,95.18,95.44,94.97,94.99,113356.0,78.1558,78.3693,77.9833,77.9997,113356.0
2016-07-14 10:30:00,95.0,95.29,94.87,95.29,159471.0,78.008,78.2461,77.9012,78.2461,159471.0
2016-07-14 10:40:00,95.28,95.28,94.98,95.2,72056.0,78.2379,78.2379,77.9915,78.1722,72056.0
2016-07-14 10:50:00,95.22,95.22,94.91,94.95,83171.0,78.1886,78.1886,77.934,77.9669,83171.0
2016-07-14 11:00:00,94.96,95.16,94.94,95.1,81656.0,77.9751,78.1393,77.9587,78.0901,81656.0
2016-07-14 11:10:00,95.09,95.13,94.82,94.89,81432.0,78.0819,78.1147,77.8601,77.9176,81432.0
2016-07-14 11:20:00,94.89,94.97,94.74,94.95,89481.0,77.9176,77.9833,77.7945,77.9669,89481.0
2016-07-14 11:30:00,94.97,94.98,94.81,94.92,51118.0,77.9833,77.9915,77.8519,77.9423,51118.0
2016-07-14 11:40:00,94.91,94.92,94.77,94.81,65298.0,77.934,77.9423,77.8191,77.8519,65298.0
2016-07-14 11:50:00,94.81,94.92,94.78,94.83,81198.0,77.8519,77.9423,77.8273,77.8684,81198.0
2016-07-14 12:00:00,94.83,94.93,94.82,94.91,69308.0,77.8684,77.9505,77.8601,77.934,69308.0
2016-07-14 12:10:00,94.92,95.0,94.84,94.86,59321.0,77.9423,78.008,77.8766,77.893,59321.0
2016-07-14 12:20:00,94.85,94.88,94.55,94.6,58550.0,77.8848,77.9094,77.6384,77.6795,58550.0
2016-07-14 12:30:00,94.61,94.72,94.51,94.53,63421.0,77.6877,77.778,77.6056,77.622,63421.0
2016-07-14 12:40:00,94.53,94.66,94.53,94.6,30129.0,77.622,77.7288,77.622,77.6795,30129.0
2016-07-14 12:50:00,94.61,94.63,94.47,94.53,38884.0,77.6877,77.7041,77.5727,77.622,38884.0
2016-07-14 13:00:00,94.53,94.55,94.42,94.5,91162.0,77.622,77.6384,77.5317,77.5974,91162.0
2016-07-14 13:10:00,94.5,94.57,94.46,94.53,78660.0,77.5974,77.6549,77.5645,77.622,78660.0
2016-07-14 13:20:00,94.54,94.62,94.46,94.57,85976.0,77.6302,77.6959,77.5645,77.6549,85976.0
2016-07-14 13:30:00,94.58,94.64,94.49,94.6,53539.0,77.6631,77.7123,77.5892,77.6795,53539.0
2016-07-14 13:40:00,94.6,94.76,94.59,94.73,57073.0,77.6795,77.8109,77.6713,77.7862,57073.0
2016-07-14 13:50:00,94.74,94.75,94.55,94.61,89356.0,77.7945,77.8027,77.6384,77.6877,89356.0
2016-07-14 14:00:00,94.6,94.66,94.56,94.59,64526.0,77.6795,77.7288,77.6467,77.6713,64526.0
2016-07-14 14:10:00,94.59,94.68,94.52,94.53,89529.0,77.6713,77.7452,77.6138,77.622,89529.0
2016-07-14 14:20:00,94.53,94.62,94.44,94.61,116132.0,77.622,77.6959,77.5481,77.6877,116132.0
2016-07-14 14:30:00,94.62,94.68,94.53,94.56,89662.0,77.6959,77.7452,77.622,77.6467,89662.0
2016-07-14 14:40:00,94.57,94.81,94.56,94.79,73145.0,77.6549,77.8519,77.6467,77.8355,73145.0
2016-07-14 14:50:00,94.79,94.81,94.61,94.71,127692.0,77.8355,77.8519,77.6877,77.7698,127692.0
2016-07-14 15:00:00,94.71,94.91,94.65,94.88,104728.0,77.7698,77.934,77.7206,77.9094,104728.0
2016-07-14 15:10:00,94.88,95.0,94.8,94.98,84876.0,77.9094,78.008,77.8437,77.9915,84876.0
2016-07-14 15:20:00,94.98,95.01,94.89,94.94,124410.0,77.9915,78.0162,77.9176,77.9587,124410.0
2016-07-14 15:30:00,94.93,95.0,94.85,94.92,146139.0,77.9505,78.008,77.8848,77.9423,146139.0
2016-07-14 15:40:00,94.92,94.95,94.75,94.84,158982.0,77.9423,77.9669,77.8027,77.8766,158982.0
2016-07-14 15:50:00,94.84,94.84,94.68,94.7,225908.0,77.8766,77.8766,77.7452,77.7616,225908.0
2016-07-15 09:30:00,94.97,95.34,94.33,95.12,348200.0,77.9833,78.2871,77.4578,78.1065,348200.0
2016-07-15 09:40:00,95.17,95.17,94.48,94.69,93113.0,78.1475,78.1475,77.581,77.7534,93113.0
2016-07-15 09:50:00,94.72,94.94,94.54,94.73,84915.0,77.778,77.9587,77.6302,77.7862,84915.0
2016-07-15 10:00:00,94.74,94.76,94.54,94.6,79331.0,77.7945,77.8109,77.6302,77.6795,79331.0
2016-07-15 10:10:00,94.59,94.71,94.45,94.69,59500.0,77.6713,77.7698,77.5563,77.7534,59500.0
2016-07-15 10:20:00,94.7,94.86,94.62,94.8,53728.0,77.7616,77.893,77.6959,77.8437,53728.0
2016-07-15 10:30:00,94.79,94.84,94.75,94.77,59923.0,77.8355,77.8766,77.8027,77.8191,59923.0
2016-07-15 10:40:00,94.78,94.8,94.57,94.58,58827.0,77.8273,77.8437,77.6549,77.6631,58827.0
2016-07-15 10:50:00,94.59,94.67,94.51,94.61,91274.0,77.6713,77.737,77.6056,77.6877,91274.0
2016-07-15 11:00:00,94.61,94.62,94.46,94.49,66362.0,77.6877,77.6959,77.5645,77.5892,66362.0
2016-07-15 11:10:00,94.49,94.5,94.23,94.26,66994.0,77.5892,77.5974,77.3757,77.4003,66994.0
2016-07-15 11:20:00,94.27,94.35,94.18,94.35,78584.0,77.4085,77.4742,77.3346,77.4742,78584.0
2016-07-15 11:30:00,94.36,94.38,94.15,94.19,68650.0,77.4824,77.4988,77.31,77.3428,68650.0
2016-07-15 11:40:00,94.19,94.19,93.89,93.91,99996.0,77.3428,77.3428,77.0965,77.1129,99996.0
2016-07-15 11:50:00,93.91,94.04,93.83,93.95,77309.0,77.1129,77.2197,77.0472,77.1458,77309.0
2016-07-15 12:00:00,93.94,94.01,93.87,93.95,75952.0,77.1375,77.195,77.0801,77.1458,75952.0
2016-07-15 12:10:00,93.95,93.98,93.72,93.82,89912.0,77.1458,77.1704,76.9569,77.039,89912.0
2016-07-15 12:20:00,93.83,94.01,93.83,93.99,54649.0,77.0472,77.195,77.0472,77.1786,54649.0
2016-07-15 12:30:00,94.0,94.0,93.8,93.85,47396.0,77.1868,77.1868,77.0226,77.0636,47396.0
2016-07-15 12:40:00,93.84,93.85,93.71,93.73,52059.0,77.0554,77.0636,76.9487,76.9651,52059.0
2016-07-15 12:50:00,93.72,93.84,93.71,93.84,46169.0,76.9569,77.0554,76.9487,77.0554,46169.0
2016-07-15 13:00:00,93.86,93.98,93.86,93.89,42532.0,77.0719,77.1704,77.0719,77.0965,42532.0
2016-07-15 13:10:00,93.9,93.95,93.86,93.94,55950.0,77.1047,77.1458,77.0719,77.1375,55950.0
2016-07-15 13:20:00,93.94,94.1,93.93,94.1,43078.0,77.1375,77.2689,77.1293,77.2689,43078.0
2016-07-15 13:30:00,94.12,94.25,94.12,94.19,58881.0,77.2854,77.3921,77.2854,77.3428,58881.0
2016-07-15 13:40:00,94.18,94.2,94.1,94.1,32340.0,77.3346,77.351,77.2689,77.2689,32340.0
2016-07-15 13:50:00,94.1,94.11,94.03,94.06,51637.0,77.2689,77.2771,77.2114,77.2361,51637.0
2016-07-15 14:00:00,94.06,94.11,94.04,94.06,72432.0,77.2361,77.2771,77.2197,77.2361,72432.0
2016-07-15 14:10:00,94.06,94.11,94.04,94.11,63297.0,77.2361,77.2771,77.2197,77.2771,63297.0
2016-07-15 14:20:00,94.11,94.16,94.02,94.07,65949.0,77.2771,77.3182,77.2032,77.2443,65949.0
2016-07-15 14:30:00,94.07,94.2,94.03,94.03,108654.0,77.2443,77.351,77.2114,77.2114,108654.0
2016-07-15 14:40:00,94.04,94.16,93.96,94.13,87881.0,77.2197,77.3182,77.154,77.2936,87881.0
2016-07-15 14:50:00,94.12,94.16,94.04,94.08,86461.0,77.2854,77.3182,77.2197,77.2525,86461.0
2016-07-15 15:00:00,94.07,94.13,94.03,94.06,72023.0,77.2443,77.2936,77.2114,77.2361,72023.0
2016-07-15 15:10:00,94.06,94.08,94.04,94.04,62322.0,77.2361,77.2525,77.2197,77.2197,62322.0
2016-07-15 15:20:00,94.04,94.18,94.02,94.17,77883.0,77.2197,77.3346,77.2032,77.3264,77883.0
2016-07-15 15:30:00,94.17,94.27,94.15,94.25,89485.0,77.3264,77.4085,77.31,77.3921,89485.0
2016-07-15 15:40:00,94.25,94.26,94.06,94.08,138888.0,77.3921,77.4003,77.2361,77.2525,138888.0
2016-07-15 15:50:00,94.08,94.08,93.96,93.98,287023.0,77.2525,77.2525,77.154,77.1704,287023.0
2016-07-18 09:30:00,93.98,94.0,93.52,93.6,108245.0,77.1704,77.1868,76.7927,76.8584,108245.0
2016-07-18 09:40:00,93.61,93.73,93.08,93.72,68975.0,76.8666,76.9651,76.4314,76.9569,68975.0
2016-07-18 09:50:00,93.73,93.8,93.62,93.64,63946.0,76.9651,77.0226,76.8748,76.8912,63946.0
2016-07-18 10:00:00,93.63,93.75,93.54,93.63,51200.0,76.883,76.9815,76.8091,76.883,51200.0
2016-07-18 10:10:00,93.69,93.78,93.65,93.75,73962.0,76.9323,77.0062,76.8994,76.9815,73962.0
2016-07-18 10:20:00,93.77,93.83,93.7,93.83,63880.0,76.998,77.0472,76.9405,77.0472,63880.0
2016-07-18 10:30:00,93.83,94.05,93.82,94.05,76684.0,77.0472,77.2279,77.039,77.2279,76684.0
2016-07-18 10:40:00,94.03,94.09,93.81,93.84,82422.0,77.2114,77.2607,77.0308,77.0554,82422.0
2016-07-18 10:50:00,93.82,94.08,93.82,94.08,60753.0,77.039,77.2525,77.039,77.2525,60753.0
2016-07-18 11:00:00,94.06,94.12,94.02,94.07,54017.0,77.2361,77.2854,77.2032,77.2443,54017.0
2016-07-18 11:10:00,94.07,94.08,93.88,93.94,60484.0,77.2443,77.2525,77.0883,77.1375,60484.0
2016-07-18 11:20:00,93.95,94.07,93.87,94.02,77993.0,77.1458,77.2443,77.0801,77.2032,77993.0
2016-07-18 11:30:00,94.04,94.13,94.0,94.09,34902.0,77.2197,77.2936,77.1868,77.2607,34902.0
2016-07-18 11:40:00,94.1,94.21,94.07,94.16,43606.0,77.2689,77.3593,77.2443,77.3182,43606.0
2016-07-18 11:50:00,94.17,94.21,94.1,94.1,46320.0,77.3264,77.3593,77.2689,77.2689,46320.0
2016-07-18 12:00:00,94.1,94.19,94.0,94.19,32431.0,77.2689,77.3428,77.1868,77.3428,32431.0
2016-07-18 12:10:00,94.2,94.2,94.04,94.04,42883.0,77.351,77.351,77.2197,77.2197,42883.0
2016-07-18 12:20:00,94.03,94.16,94.01,94.08,28296.0,77.2114,77.3182,77.195,77.2525,28296.0
2016-07-18 12:30:00,94.08,94.1,94.01,94.03,26496.0,77.2525,77.2689,77.195,77.2114,26496.0
2016-07-18 12:40:00,94.02,94.18,94.01,94.11,35614.0,77.2032,77.3346,77.195,77.2771,35614.0
2016-07-18 12:50:00,94.12,94.15,94.07,94.13,33654.0,77.2854,77.31,77.2443,77.2936,33654.0
2016-07-18 13:00:00,94.12,94.12,94.03,94.06,22027.0,77.2854,77.2854,77.2114,77.2361,22027.0
2016-07-18 13:10:00,94.05,94.05,93.92,94.02,41444.0,77.2279,77.2279,77.1211,77.2032,41444.0
2016-07-18 13:20:00,94.02,94.14,94.02,94.08,41635.0,77.2032,77.3018,77.2032,77.2525,41635.0
2016-07-18 13:30:00,94.08,94.24,94.06,94.23,30187.0,77.2525,77.3839,77.2361,77.3757,30187.0
2016-07-18 13:40:00,94.22,94.24,94.14,94.18,24708.0,77.3675,77.3839,77.3018,77.3346,24708.0
2016-07-18 13:50:00,94.18,94.25,94.15,94.23,34545.0,77.3346,77.3921,77.31,77.3757,34545.0
2016-07-18 14:00:00,94.22,94.3,94.17,94.3,77775.0,77.3675,77.4332,77.3264,77.4332,77775.0
2016-07-18 14:10:00,94.31,94.35,94.24,94.26,40322.0,77.4414,77.4742,77.3839,77.4003,40322.0
2016-07-18 14:20:00,94.27,94.31,94.24,94.29,47260.0,77.4085,77.4414,77.3839,77.4249,47260.0
2016-07-18 14:30:00,94.29,94.37,94.21,94.23,51251.0,77.4249,77.4906,77.3593,77.3757,51251.0
2016-07-18 14:40:00,94.22,94.29,94.22,94.23,28039.0,77.3675,77.4249,77.3675,77.3757,28039.0
2016-07-18 14:50:00,94.23,94.3,94.22,94.29,33982.0,77.3757,77.4332,77.3675,77.4249,33982.0
2016-07-18 15:00:00,94.28,94.31,94.23,94.24,52787.0,77.4167,77.4414,77.3757,77.3839,52787.0
2016-07-18 15:10:00,94.24,94.31,94.23,94.29,64987.0,77.3839,77.4414,77.3757,77.4249,64987.0
2016-07-18 15:20:00,94.29,94.3,94.24,94.27,52410.0,77.4249,77.4332,77.3839,77.4085,52410.0
2016-07-18 15:30:00,94.26,94.27,94.2,94.23,51534.0,77.4003,77.4085,77.351,77.3757,51534.0
2016-07-18 15:40:00,94.23,94.28,94.22,94.23,72091.0,77.3757,77.4167,77.3675,77.3757,72091.0
2016-07-18 15:50:00,94.23,94.24,94.09,94.13,275934.0,77.3757,77.3839,77.2607,77.2936,275934.0
2016-07-19 09:30:00,93.46,93.62,92.88,93.3,154571.0,76.7434,76.8748,76.2671,76.612,154571.0
2016-07-19 09:40:00,93.32,93.56,93.17,93.54,100426.0,76.6284,76.8255,76.5053,76.8091,100426.0
2016-07-19 09:50:00,93.53,93.58,93.26,93.27,72972.0,76.8009,76.8419,76.5792,76.5874,72972.0
2016-07-19 10:00:00,93.27,93.57,93.26,93.47,116018.0,76.5874,76.8337,76.5792,76.7516,116018.0
2016-07-19 10:10:00,93.43,93.79,93.43,93.74,134232.0,76.7188,77.0144,76.7188,76.9733,134232.0
2016-07-19 10:20:00,93.73,93.89,93.59,93.83,64063.0,76.9651,77.0965,76.8501,77.0472,64063.0
2016-07-19 10:30:00,93.84,93.84,93.65,93.67,94325.0,77.0554,77.0554,76.8994,76.9158,94325.0
2016-07-19 10:40:00,93.68,93.95,93.65,93.9,87424.0,76.9241,77.1458,76.8994,77.1047,87424.0
2016-07-19 10:50:00,93.89,94.01,93.84,94.0,63469.0,77.0965,77.195,77.0554,77.1868,63469.0
2016-07-19 11:00:00,94.0,94.01,93.7,93.7,92726.0,77.1868,77.195,76.9405,76.9405,92726.0
2016-07-19 11:10:00,93.7,93.85,93.65,93.73,51815.0,76.9405,77.0636,76.8994,76.9651,51815.0
2016-07-19 11:20:00,93.73,93.75,93.67,93.72,33726.0,76.9651,76.9815,76.9158,76.9569,33726.0
2016-07-19 11:30:00,93.71,93.81,93.65,93.69,32913.0,76.9487,77.0308,76.8994,76.9323,32913.0
2016-07-19 11:40:00,93.69,93.77,93.65,93.69,37451.0,76.9323,76.998,76.8994,76.9323,37451.0
2016-07-19 11:50:00,93.69,93.75,93.65,93.71,43363.0,76.9323,76.9815,76.8994,76.9487,43363.0
2016-07-19 12:00:00,93.68,93.73,93.66,93.73,60248.0,76.9241,76.9651,76.9076,76.9651,60248.0
2016-07-19 12:10:00,93.73,93.88,93.71,93.86,43508.0,76.9651,77.0883,76.9487,77.0719,43508.0
2016-07-19 12:20:00,93.87,93.92,93.8,93.81,47128.0,77.0801,77.1211,77.0226,77.0308,47128.0
2016-07-19 12:30:00,93.79,93.86,93.74,93.83,58108.0,77.0144,77.0719,76.9733,77.0472,58108.0
2016-07-19 12:40:00,93.83,93.89,93.8,93.82,27452.0,77.0472,77.0965,77.0226,77.039,27452.0
2016-07-19 12:50:00,93.83,93.87,93.78,93.82,34316.0,77.0472,77.0801,77.0062,77.039,34316.0
2016-07-19 13:00:00,93.81,93.83,93.73,93.77,62669.0,77.0308,77.0472,76.9651,76.998,62669.0
2016-07-19 13:10:00,93.76,93.85,93.7,93.7,39540.0,76.9897,77.0636,76.9405,76.9405,39540.0
2016-07-19 13:20:00,93.69,93.71,93.55,93.55,40518.0,76.9323,76.9487,76.8173,76.8173,40518.0
2016-07-19 13:30:00,93.54,93.72,93.54,93.7,62034.0,76.8091,76.9569,76.8091,76.9405,62034.0
2016-07-19 13:40:00,93.7,93.72,93.58,93.59,37785.0,76.9405,76.9569,76.8419,76.8501,37785.0
2016-07-19 13:50:00,93.59,93.64,93.55,93.58,31162.0,76.8501,76.8912,76.8173,76.8419,31162.0
2016-07-19 14:00:00,93.57,93.65,93.52,93.62,73787.0,76.8337,76.8994,76.7927,76.8748,73787.0
2016-07-19 14:10:00,93.62,93.72,93.61,93.72,27070.0,76.8748,76.9569,76.8666,76.9569,27070.0
2016-07-19 14:20:00,93.73,93.9,93.73,93.87,43052.0,76.9651,77.1047,76.9651,77.0801,43052.0
2016-07-19 14:30:00,93.87,94.0,93.84,94.0,38242.0,77.0801,77.1868,77.0554,77.1868,38242.0
2016-07-19 14:40:00,93.99,94.05,93.92,93.92,45159.0,77.1786,77.2279,77.1211,77.1211,45159.0
2016-07-19 14:50:00,93.92,93.93,93.72,93.76,53902.0,77.1211,77.1293,76.9569,76.9897,53902.0
2016-07-19 15:00:00,93.76,93.84,93.69,93.69,51760.0,76.9897,77.0554,76.9323,76.9323,51760.0
2016-07-19 15:10:00,93.7,93.83,93.67,93.78,45754.0,76.9405,77.0472,76.9158,77.0062,45754.0
2016-07-19 15:20:00,93.79,93.87,93.77,93.84,47667.0,77.0144,77.0801,76.998,77.0554,47667.0
2016-07-19 15:30:00,93.83,93.89,93.8,93.87,46364.0,77.0472,77.0965,77.0226,77.0801,46364.0
2016-07-19 15:40:00,93.87,93.94,93.83,93.89,62890.0,77.0801,77.1375,77.0472,77.0965,62890.0
2016-07-19 15:50:00,93.89,93.97,93.85,93.94,138940.0,77.0965,77.1622,77.0636,77.1375,138940.0
2016-07-20 09:30:00,92.73,93.49,92.49,93.23,275242.0,76.144,76.768,75.9469,76.5545,275242.0
2016-07-20 09:40:00,93.21,93.33,92.92,92.96,138895.0,76.5381,76.6367,76.3,76.3328,138895.0
2016-07-20 09:50:00,92.97,93.15,92.93,93.08,106680.0,76.341,76.4888,76.3082,76.4314,106680.0
2016-07-20 10:00:00,93.1,93.38,93.06,93.18,122365.0,76.4478,76.6777,76.4149,76.5135,122365.0
2016-07-20 10:10:00,93.2,93.82,93.18,93.81,109361.0,76.5299,77.039,76.5135,77.0308,109361.0
2016-07-20 10:20:00,93.83,93.88,93.63,93.73,69013.0,77.0472,77.0883,76.883,76.9651,69013.0
2016-07-20 10:30:00,93.73,93.95,93.72,93.9,77189.0,76.9651,77.1458,76.9569,77.1047,77189.0
2016-07-20 10:40:00,93.88,93.95,93.67,93.69,61073.0,77.0883,77.1458,76.9158,76.9323,61073.0
2016-07-20 10:50:00,93.68,93.75,93.53,93.6,45846.0,76.9241,76.9815,76.8009,76.8584,45846.0
2016-07-20 11:00:00,93.6,93.69,93.53,93.67,77969.0,76.8584,76.9323,76.8009,76.9158,77969.0
2016-07-20 11:10:00,93.67,93.76,93.64,93.74,72980.0,76.9158,76.9897,76.8912,76.9733,72980.0
2016-07-20 11:20:00,93.76,94.18,93.75,94.11,117229.0,76.9897,77.3346,76.9815,77.2771,117229.0
2016-07-20 11:30:00,94.11,94.17,94.04,94.06,82358.0,77.2771,77.3264,77.2197,77.2361,82358.0
2016-07-20 11:40:00,94.05,94.05,93.9,93.98,42602.0,77.2279,77.2279,77.1047,77.1704,42602.0
2016-07-20 11:50:00,93.98,94.24,93.95,94.08,61196.0,77.1704,77.3839,77.1458,77.2525,61196.0
2016-07-20 12:00:00,94.07,94.16,94.02,94.1,50091.0,77.2443,77.3182,77.2032,77.2689,50091.0
2016-07-20 12:10:00,94.13,94.22,94.11,94.17,65840.0,77.2936,77.3675,77.2771,77.3264,65840.0
2016-07-20 12:20:00,94.15,94.17,93.92,93.97,66669.0,77.31,77.3264,77.1211,77.1622,66669.0
2016-07-20 12:30:00,93.97,94.0,93.87,93.95,104680.0,77.1622,77.1868,77.0801,77.1458,104680.0
2016-07-20 12:40:00,93.95,94.01,93.91,94.01,44613.0,77.1458,77.195,77.1129,77.195,44613.0
2016-07-20 12:50:00,93.99,93.99,93.89,93.97,40128.0,77.1786,77.1786,77.0965,77.1622,40128.0
2016-07-20 13:00:00,93.97,93.97,93.82,93.93,47491.0,77.1622,77.1622,77.039,77.1293,47491.0
2016-07-20 13:10:00,93.94,93.99,93.9,93.95,46213.0,77.1375,77.1786,77.1047,77.1458,46213.0
2016-07-20 13:20:00,93.95,94.01,93.92,94.0,40638.0,77.1458,77.195,77.1211,77.1868,40638.0
2016-07-20 13:30:00,94.0,94.17,93.99,94.13,59243.0,77.1868,77.3264,77.1786,77.2936,59243.0
2016-07-20 13:40:00,94.12,94.17,93.93,93.99,33998.0,77.2854,77.3264,77.1293,77.1786,33998.0
2016-07-20 13:50:00,93.99,94.13,93.99,94.12,42695.0,77.1786,77.2936,77.1786,77.2854,42695.0
2016-07-20 14:00:00,94.12,94.31,94.11,94.31,63208.0,77.2854,77.4414,77.2771,77.4414,63208.0
2016-07-20 14:10:00,94.32,94.32,94.16,94.18,61737.0,77.4496,77.4496,77.3182,77.3346,61737.0
2016-07-20 14:20:00,94.19,94.23,94.06,94.15,159978.0,77.3428,77.3757,77.2361,77.31,159978.0
2016-07-20 14:30:00,94.15,94.18,94.02,94.06,148835.0,77.31,77.3346,77.2032,77.2361,148835.0
2016-07-20 14:40:00,94.04,94.17,93.99,94.14,67034.0,77.2197,77.3264,77.1786,77.3018,67034.0
2016-07-20 14:50:00,94.15,94.16,94.03,94.06,61061.0,77.31,77.3182,77.2114,77.2361,61061.0
2016-07-20 15:00:00,94.06,94.13,94.05,94.11,84062.0,77.2361,77.2936,77.2279,77.2771,84062.0
2016-07-20 15:10:00,94.11,94.16,94.05,94.15,75713.0,77.2771,77.3182,77.2279,77.31,75713.0
2016-07-20 15:20:00,94.15,94.17,94.03,94.13,113416.0,77.31,77.3264,77.2114,77.2936,113416.0
2016-07-20 15:30:00,94.14,94.15,94.0,94.02,104147.0,77.3018,77.31,77.1868,77.2032,104147.0
2016-07-20 15:40:00,94.02,94.3,94.01,94.3,205862.0,77.2032,77.4332,77.195,77.4332,205862.0
2016-07-20 15:50:00,94.29,94.29,94.11,94.14,426345.0,77.4249,77.4249,77.2771,77.3018,426345.0
2016-07-21 09:30:00,91.0,92.24,90.72,91.99,593885.0,74.7234,75.7416,74.4935,75.5363,593885.0
2016-07-21 09:40:00,91.99,92.0,91.46,91.7,443176.0,75.5363,75.5445,75.1011,75.2982,443176.0
2016-07-21 09:50:00,91.7,91.99,91.48,91.65,318678.0,75.2982,75.5363,75.1176,75.2571,318678.0
2016-07-21 10:00:00,91.69,91.81,91.5,91.78,198073.0,75.29,75.3885,75.134,75.3639,198073.0
2016-07-21 10:10:00,91.78,92.27,91.72,92.16,289741.0,75.3639,75.7662,75.3146,75.6759,289741.0
2016-07-21 10:20:00,92.18,92.3,91.73,91.82,201538.0,75.6923,75.7909,75.3228,75.3967,201538.0
2016-07-21 10:30:00,91.83,91.94,91.78,91.93,133410.0,75.4049,75.4953,75.3639,75.4871,133410.0
2016-07-21 10:40:00,91.92,92.0,91.79,91.9,81366.0,75.4789,75.5445,75.3721,75.4624,81366.0
2016-07-21 10:50:00,91.91,92.17,91.84,92.13,105958.0,75.4706,75.6841,75.4132,75.6513,105958.0
2016-07-21 11:00:00,92.13,92.13,91.97,92.04,94084.0,75.6513,75.6513,75.5199,75.5774,94084.0
2016-07-21 11:10:00,92.04,92.14,91.98,92.02,88929.0,75.5774,75.6595,75.5281,75.561,88929.0
2016-07-21 11:20:00,92.02,92.05,91.8,91.91,194748.0,75.561,75.5856,75.3803,75.4706,194748.0
2016-07-21 11:30:00,91.91,92.03,91.81,91.84,163473.0,75.4706,75.5692,75.3885,75.4132,163473.0
2016-07-21 11:40:00,91.82,91.83,91.4,91.4,178191.0,75.3967,75.4049,75.0519,75.0519,178191.0
2016-07-21 11:50:00,91.4,91.4,91.08,91.1,195928.0,75.0519,75.0519,74.7891,74.8055,195928.0
2016-07-21 12:00:00,91.09,91.29,91.09,91.24,42557.0,74.7973,74.9615,74.7973,74.9205,42557.0
2016-07-21 12:10:00,91.24,91.41,91.22,91.32,53296.0,74.9205,75.0601,74.9041,74.9862,53296.0
2016-07-21 12:20:00,91.33,91.45,91.3,91.34,60264.0,74.9944,75.0929,74.9697,75.0026,60264.0
2016-07-21 12:30:00,91.3,91.39,91.2,91.24,54933.0,74.9697,75.0436,74.8876,74.9205,54933.0
2016-07-21 12:40:00,91.22,91.24,91.11,91.12,34056.0,74.9041,74.9205,74.8137,74.8219,34056.0
2016-07-21 12:50:00,91.1,91.11,91.01,91.07,43882.0,74.8055,74.8137,74.7316,74.7809,43882.0
2016-07-21 13:00:00,91.08,91.15,90.99,91.01,47156.0,74.7891,74.8466,74.7152,74.7316,47156.0
2016-07-21 13:10:00,91.02,91.19,90.99,91.18,99323.0,74.7398,74.8794,74.7152,74.8712,99323.0
2016-07-21 13:20:00,91.18,91.27,91.01,91.11,100895.0,74.8712,74.9451,74.7316,74.8137,100895.0
2016-07-21 13:30:00,91.11,91.22,91.11,91.21,91987.0,74.8137,74.9041,74.8137,74.8958,91987.0
2016-07-21 13:40:00,91.22,91.26,91.13,91.16,117053.0,74.9041,74.9369,74.8302,74.8548,117053.0
2016-07-21 13:50:00,91.16,91.26,91.11,91.26,63531.0,74.8548,74.9369,74.8137,74.9369,63531.0
2016-07-21 14:00:00,91.26,91.49,91.24,91.46,45873.0,74.9369,75.1258,74.9205,75.1011,45873.0
2016-07-21 14:10:00,91.45,91.46,91.31,91.35,48141.0,75.0929,75.1011,74.978,75.0108,48141.0
2016-07-21 14:20:00,91.34,91.42,91.32,91.35,53053.0,75.0026,75.0683,74.9862,75.0108,53053.0
2016-07-21 14:30:00,91.35,91.55,91.34,91.54,64456.0,75.0108,75.175,75.0026,75.1668,64456.0
2016-07-21 14:40:00,91.54,91.58,91.44,91.49,54134.0,75.1668,75.1997,75.0847,75.1258,54134.0
2016-07-21 14:50:00,91.49,91.55,91.45,91.48,55095.0,75.1258,75.175,75.0929,75.1176,55095.0
2016-07-21 15:00:00,91.49,91.49,91.43,91.46,92423.0,75.1258,75.1258,75.0765,75.1011,92423.0
2016-07-21 15:10:00,91.45,91.48,91.18,91.19,122078.0,75.0929,75.1176,74.8712,74.8794,122078.0
2016-07-21 15:20:00,91.2,91.26,91.16,91.19,99197.0,74.8876,74.9369,74.8548,74.8794,99197.0
2016-07-21 15:30:00,91.21,91.23,90.95,90.95,168249.0,74.8958,74.9123,74.6823,74.6823,168249.0
2016-07-21 15:40:00,90.95,91.02,90.74,90.98,389737.0,74.6823,74.7398,74.5099,74.707,389737.0
2016-07-21 15:50:00,90.98,90.99,90.85,90.93,411041.0,74.707,74.7152,74.6002,74.6659,411041.0
2016-07-22 09:30:00,90.87,90.91,90.37,90.51,222101.0,74.6167,74.6495,74.2061,74.321,222101.0
2016-07-22 09:40:00,90.55,90.74,90.29,90.38,289174.0,74.3539,74.5099,74.1404,74.2143,289174.0
2016-07-22 09:50:00,90.39,91.2,90.39,91.06,140064.0,74.2225,74.8876,74.2225,74.7727,140064.0
2016-07-22 10:00:00,91.05,92.09,91.04,91.96,200711.0,74.7645,75.6184,74.7563,75.5117,200711.0
2016-07-22 10:10:00,91.98,92.41,91.98,92.22,175101.0,75.5281,75.8812,75.5281,75.7252,175101.0
2016-07-22 10:20:00,92.22,92.36,92.19,92.19,66214.0,75.7252,75.8402,75.7006,75.7006,66214.0
2016-07-22 10:30:00,92.2,92.34,92.03,92.34,86662.0,75.7088,75.8237,75.5692,75.8237,86662.0
2016-07-22 10:40:00,92.34,92.5,92.3,92.36,81865.0,75.8237,75.9551,75.7909,75.8402,81865.0
2016-07-22 10:50:00,92.37,92.61,92.37,92.58,81392.0,75.8484,76.0454,75.8484,76.0208,81392.0
2016-07-22 11:00:00,92.58,92.65,92.37,92.39,74234.0,76.0208,76.0783,75.8484,75.8648,74234.0
2016-07-22 11:10:00,92.38,92.5,92.25,92.25,52746.0,75.8566,75.9551,75.7498,75.7498,52746.0
2016-07-22 11:20:00,92.25,92.32,92.12,92.22,42036.0,75.7498,75.8073,75.6431,75.7252,42036.0
2016-07-22 11:30:00,92.22,92.41,92.2,92.4,41377.0,75.7252,75.8812,75.7088,75.873,41377.0
2016-07-22 11:40:00,92.39,92.57,92.38,92.57,63673.0,75.8648,76.0126,75.8566,76.0126,63673.0
2016-07-22 11:50:00,92.56,92.68,92.51,92.64,55432.0,76.0044,76.1029,75.9633,76.0701,55432.0
2016-07-22 12:00:00,92.64,92.76,92.56,92.75,82327.0,76.0701,76.1686,76.0044,76.1604,82327.0
2016-07-22 12:10:00,92.75,92.86,92.61,92.84,89043.0,76.1604,76.2507,76.0454,76.2343,89043.0
2016-07-22 12:20:00,92.84,92.85,92.68,92.72,61262.0,76.2343,76.2425,76.1029,76.1358,61262.0
2016-07-22 12:30:00,92.72,92.72,92.47,92.48,36384.0,76.1358,76.1358,75.9305,75.9387,36384.0
2016-07-22 12:40:00,92.48,92.63,92.43,92.63,43638.0,75.9387,76.0619,75.8976,76.0619,43638.0
2016-07-22 12:50:00,92.61,92.77,92.59,92.59,60844.0,76.0454,76.1768,76.029,76.029,60844.0
2016-07-22 13:00:00,92.59,92.59,92.47,92.51,32593.0,76.029,76.029,75.9305,75.9633,32593.0
2016-07-22 13:10:00,92.51,92.57,92.48,92.55,32828.0,75.9633,76.0126,75.9387,75.9962,32828.0
2016-07-22 13:20:00,92.54,92.57,92.4,92.43,36271.0,75.988,76.0126,75.873,75.8976,36271.0
2016-07-22 13:30:00,92.43,92.47,92.34,92.34,48566.0,75.8976,75.9305,75.8237,75.8237,48566.0
2016-07-22 13:40:00,92.34,92.34,92.18,92.21,50971.0,75.8237,75.8237,75.6923,75.717,50971.0
2016-07-22 13:50:00,92.22,92.25,92.15,92.16,59273.0,75.7252,75.7498,75.6677,75.6759,59273.0
2016-07-22 14:00:00,92.17,92.25,92.15,92.24,73305.0,75.6841,75.7498,75.6677,75.7416,73305.0
2016-07-22 14:10:00,92.24,92.47,92.24,92.46,111187.0,75.7416,75.9305,75.7416,75.9223,111187.0
2016-07-22 14:20:00,92.45,92.55,92.41,92.53,88681.0,75.9141,75.9962,75.8812,75.9797,88681.0
2016-07-22 14:30:00,92.52,92.69,92.52,92.67,69089.0,75.9715,76.1111,75.9715,76.0947,69089.0
2016-07-22 14:40:00,92.67,92.76,92.62,92.73,64313.0,76.0947,76.1686,76.0536,76.144,64313.0
2016-07-22 14:50:00,92.72,92.81,92.7,92.8,55914.0,76.1358,76.2097,76.1193,76.2015,55914.0
2016-07-22 15:00:00,92.78,92.86,92.75,92.86,67939.0,76.185,76.2507,76.1604,76.2507,67939.0
2016-07-22 15:10:00,92.86,92.94,92.82,92.94,88334.0,76.2507,76.3164,76.2179,76.3164,88334.0
2016-07-22 15:20:00,92.93,92.97,92.88,92.97,95904.0,76.3082,76.341,76.2671,76.341,95904.0
2016-07-22 15:30:00,92.97,93.02,92.91,92.95,170206.0,76.341,76.3821,76.2918,76.3246,170206.0
2016-07-22 15:40:00,92.96,93.01,92.93,92.95,138156.0,76.3328,76.3739,76.3082,76.3246,138156.0
2016-07-22 15:50:00,92.95,92.97,92.82,92.86,197694.0,76.3246,76.341,76.2179,76.2507,197694.0
2016-07-25 09:30:00,92.71,92.76,91.86,92.1,84676.0,76.1275,76.1686,75.4296,75.6267,84676.0
2016-07-25 09:40:00,92.09,92.42,92.09,92.13,67283.0,75.6184,75.8894,75.6184,75.6513,67283.0
2016-07-25 09:50:00,92.09,92.36,92.06,92.35,63885.0,75.6184,75.8402,75.5938,75.8319,63885.0
2016-07-25 10:00:00,92.4,92.53,92.22,92.23,77864.0,75.873,75.9797,75.7252,75.7334,77864.0
2016-07-25 10:10:00,92.27,92.4,92.09,92.28,73947.0,75.7662,75.873,75.6184,75.7745,73947.0
2016-07-25 10:20:00,92.28,92.38,92.18,92.35,30539.0,75.7745,75.8566,75.6923,75.8319,30539.0
2016-07-25 10:30:00,92.35,92.45,92.26,92.4,34734.0,75.8319,75.9141,75.758,75.873,34734.0
2016-07-25 10:40:00,92.4,92.46,92.26,92.36,24985.0,75.873,75.9223,75.758,75.8402,24985.0
2016-07-25 10:50:00,92.35,92.51,92.34,92.42,52109.0,75.8319,75.9633,75.8237,75.8894,52109.0
2016-07-25 11:00:00,92.41,92.56,92.28,92.29,66223.0,75.8812,76.0044,75.7745,75.7827,66223.0
2016-07-25 11:10:00,92.29,92.34,92.2,92.26,47756.0,75.7827,75.8237,75.7088,75.758,47756.0
2016-07-25 11:20:00,92.25,92.34,92.21,92.29,35251.0,75.7498,75.8237,75.717,75.7827,35251.0
2016-07-25 11:30:00,92.3,92.36,92.26,92.27,59023.0,75.7909,75.8402,75.758,75.7662,59023.0
2016-07-25 11:40:00,92.29,92.34,92.25,92.28,36609.0,75.7827,75.8237,75.7498,75.7745,36609.0
2016-07-25 11:50:00,92.27,92.43,92.24,92.34,35674.0,75.7662,75.8976,75.7416,75.8237,35674.0
2016-07-25 12:00:00,92.34,92.43,92.29,92.41,41010.0,75.8237,75.8976,75.7827,75.8812,41010.0
2016-07-25 12:10:00,92.41,92.51,92.4,92.47,52654.0,75.8812,75.9633,75.873,75.9305,52654.0
2016-07-25 12:20:00,92.48,92.5,92.25,92.32,43844.0,75.9387,75.9551,75.7498,75.8073,43844.0
2016-07-25 12:30:00,92.33,92.39,92.29,92.32,43866.0,75.8155,75.8648,75.7827,75.8073,43866.0
2016-07-25 12:40:00,92.35,92.61,92.35,92.61,40682.0,75.8319,76.0454,75.8319,76.0454,40682.0
2016-07-25 12:50:00,92.61,92.69,92.43,92.43,37508.0,76.0454,76.1111,75.8976,75.8976,37508.0
2016-07-25 13:00:00,92.44,92.55,92.41,92.47,32944.0,75.9058,75.9962,75.8812,75.9305,32944.0
2016-07-25 13:10:00,92.46,92.47,92.3,92.44,45712.0,75.9223,75.9305,75.7909,75.9058,45712.0
2016-07-25 13:20:00,92.43,92.52,92.38,92.48,44658.0,75.8976,75.9715,75.8566,75.9387,44658.0
2016-07-25 13:30:00,92.49,92.51,92.35,92.36,55340.0,75.9469,75.9633,75.8319,75.8402,55340.0
2016-07-25 13:40:00,92.36,92.44,92.35,92.42,33071.0,75.8402,75.9058,75.8319,75.8894,33071.0
2016-07-25 13:50:00,92.43,92.44,92.29,92.32,69556.0,75.8976,75.9058,75.7827,75.8073,69556.0
2016-07-25 14:00:00,92.31,92.48,92.3,92.46,47879.0,75.7991,75.9387,75.7909,75.9223,47879.0
2016-07-25 14:10:00,92.46,92.46,92.32,92.35,41505.0,75.9223,75.9223,75.8073,75.8319,41505.0
2016-07-25 14:20:00,92.35,92.37,92.28,92.28,19434.0,75.8319,75.8484,75.7745,75.7745,19434.0
2016-07-25 14:30:00,92.29,92.35,92.28,92.29,42341.0,75.7827,75.8319,75.7745,75.7827,42341.0
2016-07-25 14:40:00,92.29,92.38,92.28,92.37,61124.0,75.7827,75.8566,75.7745,75.8484,61124.0
2016-07-25 14:50:00,92.37,92.38,92.17,92.18,37831.0,75.8484,75.8566,75.6841,75.6923,37831.0
2016-07-25 15:00:00,92.19,92.24,92.17,92.19,43370.0,75.7006,75.7416,75.6841,75.7006,43370.0
2016-07-25 15:10:00,92.2,92.24,92.17,92.17,36634.0,75.7088,75.7416,75.6841,75.6841,36634.0
2016-07-25 15:20:00,92.17,92.23,92.15,92.18,67066.0,75.6841,75.7334,75.6677,75.6923,67066.0
2016-07-25 15:30:00,92.18,92.25,92.16,92.2,84656.0,75.6923,75.7498,75.6759,75.7088,84656.0
2016-07-25 15:40:00,92.2,92.26,92.16,92.26,104068.0,75.7088,75.758,75.6759,75.758,104068.0
2016-07-25 15:50:00,92.25,92.29,92.2,92.29,183322.0,75.7498,75.7827,75.7088,75.7827,183322.0
2016-07-26 09:30:00,92.38,92.38,91.83,92.09,131111.0,75.8566,75.8566,75.4049,75.6184,131111.0
2016-07-26 09:40:00,92.1,92.79,92.0,92.75,67589.0,75.6267,76.1932,75.5445,76.1604,67589.0
2016-07-26 09:50:00,92.77,92.77,92.33,92.34,47069.0,76.1768,76.1768,75.8155,75.8237,47069.0
2016-07-26 10:00:00,92.36,92.48,92.2,92.26,46268.0,75.8402,75.9387,75.7088,75.758,46268.0
2016-07-26 10:10:00,92.26,92.42,92.2,92.32,42214.0,75.758,75.8894,75.7088,75.8073,42214.0
2016-07-26 10:20:00,92.33,92.6,92.31,92.59,114517.0,75.8155,76.0372,75.7991,76.029,114517.0
2016-07-26 10:30:00,92.59,92.65,92.49,92.52,51505.0,76.029,76.0783,75.9469,75.9715,51505.0
2016-07-26 10:40:00,92.53,92.6,92.32,92.33,36333.0,75.9797,76.0372,75.8073,75.8155,36333.0
2016-07-26 10:50:00,92.32,92.32,92.05,92.21,67386.0,75.8073,75.8073,75.5856,75.717,67386.0
2016-07-26 11:00:00,92.19,92.48,92.16,92.47,45304.0,75.7006,75.9387,75.6759,75.9305,45304.0
2016-07-26 11:10:00,92.46,92.48,92.32,92.42,59204.0,75.9223,75.9387,75.8073,75.8894,59204.0
2016-07-26 11:20:00,92.42,92.49,92.37,92.44,80983.0,75.8894,75.9469,75.8484,75.9058,80983.0
2016-07-26 11:30:00,92.45,92.56,92.4,92.44,46113.0,75.9141,76.0044,75.873,75.9058,46113.0
2016-07-26 11:40:00,92.46,92.69,92.44,92.67,56455.0,75.9223,76.1111,75.9058,76.0947,56455.0
2016-07-26 11:50:00,92.68,92.75,92.64,92.71,73401.0,76.1029,76.1604,76.0701,76.1275,73401.0
2016-07-26 12:00:00,92.72,92.75,92.62,92.71,54360.0,76.1358,76.1604,76.0536,76.1275,54360.0
2016-07-26 12:10:00,92.71,92.83,92.65,92.81,45873.0,76.1275,76.2261,76.0783,76.2097,45873.0
2016-07-26 12:20:00,92.81,92.92,92.81,92.88,28950.0,76.2097,76.3,76.2097,76.2671,28950.0
2016-07-26 12:30:00,92.84,92.86,92.72,92.78,18116.0,76.2343,76.2507,76.1358,76.185,18116.0
2016-07-26 12:40:00,92.74,92.77,92.68,92.69,32489.0,76.1522,76.1768,76.1029,76.1111,32489.0
2016-07-26 12:50:00,92.7,92.73,92.65,92.68,19299.0,76.1193,76.144,76.0783,76.1029,19299.0
2016-07-26 13:00:00,92.69,92.74,92.61,92.63,29063.0,76.1111,76.1522,76.0454,76.0619,29063.0
2016-07-26 13:10:00,92.63,92.77,92.6,92.75,31826.0,76.0619,76.1768,76.0372,76.1604,31826.0
2016-07-26 13:20:00,92.75,92.75,92.5,92.53,19854.0,76.1604,76.1604,75.9551,75.9797,19854.0
2016-07-26 13:30:00,92.52,92.56,92.47,92.55,30323.0,75.9715,76.0044,75.9305,75.9962,30323.0
2016-07-26 13:40:00,92.55,92.66,92.54,92.55,35471.0,75.9962,76.0865,75.988,75.9962,35471.0
2016-07-26 13:50:00,92.54,92.61,92.48,92.57,51310.0,75.988,76.0454,75.9387,76.0126,51310.0
2016-07-26 14:00:00,92.58,92.65,92.46,92.47,34644.0,76.0208,76.0783,75.9223,75.9305,34644.0
2016-07-26 14:10:00,92.47,92.5,92.42,92.49,39362.0,75.9305,75.9551,75.8894,75.9469,39362.0
2016-07-26 14:20:00,92.5,92.56,92.45,92.52,38857.0,75.9551,76.0044,75.9141,75.9715,38857.0
2016-07-26 14:30:00,92.52,92.63,92.51,92.63,67820.0,75.9715,76.0619,75.9633,76.0619,67820.0
2016-07-26 14:40:00,92.63,92.7,92.63,92.68,42143.0,76.0619,76.1193,76.0619,76.1029,42143.0
2016-07-26 14:50:00,92.67,92.74,92.67,92.69,46870.0,76.0947,76.1522,76.0947,76.1111,46870.0
2016-07-26 15:00:00,92.7,92.71,92.61,92.69,61227.0,76.1193,76.1275,76.0454,76.1111,61227.0
2016-07-26 15:10:00,92.69,92.81,92.68,92.8,71422.0,76.1111,76.2097,76.1029,76.2015,71422.0
2016-07-26 15:20:00,92.81,92.98,92.81,92.98,94111.0,76.2097,76.3493,76.2097,76.3493,94111.0
2016-07-26 15:30:00,92.98,92.98,92.87,92.88,121413.0,76.3493,76.3493,76.2589,76.2671,121413.0
2016-07-26 15:40:00,92.87,92.98,92.85,92.94,181079.0,76.2589,76.3493,76.2425,76.3164,181079.0
2016-07-26 15:50:00,92.93,93.0,92.87,93.0,193554.0,76.3082,76.3657,76.2589,76.3657,193554.0
2016-07-27 09:30:00,92.73,92.89,92.36,92.75,122669.0,76.144,76.2754,75.8402,76.1604,122669.0
2016-07-27 09:40:00,92.74,92.95,92.5,92.7,58649.0,76.1522,76.3246,75.9551,76.1193,58649.0
2016-07-27 09:50:00,92.7,92.86,92.52,92.58,64270.0,76.1193,76.2507,75.9715,76.0208,64270.0
2016-07-27 10:00:00,92.55,92.58,92.32,92.34,37401.0,75.9962,76.0208,75.8073,75.8237,37401.0
2016-07-27 10:10:00,92.34,92.56,92.34,92.48,45156.0,75.8237,76.0044,75.8237,75.9387,45156.0
2016-07-27 10:20:00,92.46,92.53,92.27,92.43,59640.0,75.9223,75.9797,75.7662,75.8976,59640.0
2016-07-27 10:30:00,92.42,92.42,92.18,92.23,40720.0,75.8894,75.8894,75.6923,75.7334,40720.0
2016-07-27 10:40:00,92.2,92.29,92.12,92.19,47699.0,75.7088,75.7827,75.6431,75.7006,47699.0
2016-07-27 10:50:00,92.17,92.21,91.96,91.99,71274.0,75.6841,75.717,75.5117,75.5363,71274.0
2016-07-27 11:00:00,91.99,92.03,91.58,91.62,84736.0,75.5363,75.5692,75.1997,75.2325,84736.0
2016-07-27 11:10:00,91.61,91.73,91.53,91.54,88030.0,75.2243,75.3228,75.1586,75.1668,88030.0
2016-07-27 11:20:00,91.55,91.76,91.48,91.75,123319.0,75.175,75.3475,75.1176,75.3393,123319.0
2016-07-27 11:30:00,91.76,91.83,91.59,91.64,93890.0,75.3475,75.4049,75.2079,75.2489,93890.0
2016-07-27 11:40:00,91.62,91.78,91.59,91.65,72992.0,75.2325,75.3639,75.2079,75.2571,72992.0
2016-07-27 11:50:00,91.64,91.67,91.49,91.52,183271.0,75.2489,75.2736,75.1258,75.1504,183271.0
2016-07-27 12:00:00,91.52,91.54,91.46,91.51,72748.0,75.1504,75.1668,75.1011,75.1422,72748.0
2016-07-27 12:10:00,91.5,91.58,91.45,91.57,46435.0,75.134,75.1997,75.0929,75.1915,46435.0
2016-07-27 12:20:00,91.57,91.6,91.52,91.56,37839.0,75.1915,75.2161,75.1504,75.1832,37839.0
2016-07-27 12:30:00,91.56,91.69,91.54,91.65,35502.0,75.1832,75.29,75.1668,75.2571,35502.0
2016-07-27 12:40:00,91.67,91.73,91.66,91.71,22425.0,75.2736,75.3228,75.2654,75.3064,22425.0
2016-07-27 12:50:00,91.7,91.79,91.36,91.4,60412.0,75.2982,75.3721,75.019,75.0519,60412.0
2016-07-27 13:00:00,91.39,91.42,91.11,91.19,126129.0,75.0436,75.0683,74.8137,74.8794,126129.0
2016-07-27 13:10:00,91.19,91.19,91.06,91.08,64680.0,74.8794,74.8794,74.7727,74.7891,64680.0
2016-07-27 13:20:00,91.08,91.11,90.96,91.05,84266.0,74.7891,74.8137,74.6906,74.7645,84266.0
2016-07-27 13:30:00,91.04,91.11,90.99,91.1,74749.0,74.7563,74.8137,74.7152,74.8055,74749.0
2016-07-27 13:40:00,91.1,91.31,91.09,91.26,42876.0,74.8055,74.978,74.7973,74.9369,42876.0
2016-07-27 13:50:00,91.25,91.31,91.14,91.25,53566.0,74.9287,74.978,74.8384,74.9287,53566.0
2016-07-27 14:00:00,91.24,91.27,90.94,91.22,42714.0,74.9205,74.9451,74.6741,74.9041,42714.0
2016-07-27 14:10:00,91.19,91.47,91.18,91.37,69429.0,74.8794,75.1093,74.8712,75.0272,69429.0
2016-07-27 14:20:00,91.38,91.49,91.35,91.41,101500.0,75.0354,75.1258,75.0108,75.0601,101500.0
2016-07-27 14:30:00,91.41,91.6,91.38,91.53,49092.0,75.0601,75.2161,75.0354,75.1586,49092.0
2016-07-27 14:40:00,91.53,91.66,91.49,91.61,59048.0,75.1586,75.2654,75.1258,75.2243,59048.0
2016-07-27 14:50:00,91.6,91.63,91.51,91.63,67835.0,75.2161,75.2407,75.1422,75.2407,67835.0
2016-07-27 15:00:00,91.62,91.75,91.59,91.69,53340.0,75.2325,75.3393,75.2079,75.29,53340.0
2016-07-27 15:10:00,91.67,91.85,91.66,91.78,84156.0,75.2736,75.4214,75.2654,75.3639,84156.0
2016-07-27 15:20:00,91.78,91.8,91.66,91.76,55086.0,75.3639,75.3803,75.2654,75.3475,55086.0
2016-07-27 15:30:00,91.75,91.85,91.74,91.84,61481.0,75.3393,75.4214,75.331,75.4132,61481.0
2016-07-27 15:40:00,91.83,91.92,91.6,91.6,89731.0,75.4049,75.4789,75.2161,75.2161,89731.0
2016-07-27 15:50:00,91.6,91.69,91.59,91.67,223143.0,75.2161,75.29,75.2079,75.2736,223143.0
2016-07-28 09:30:00,91.44,91.73,91.07,91.66,70348.0,75.0847,75.3228,74.7809,75.2654,70348.0
2016-07-28 09:40:00,91.65,92.48,91.59,92.44,57178.0,75.2571,75.9387,75.2079,75.9058,57178.0
2016-07-28 09:50:00,92.46,93.22,92.44,92.93,177830.0,75.9223,76.5463,75.9058,76.3082,177830.0
2016-07-28 10:00:00,92.96,93.18,92.88,93.1,93720.0,76.3328,76.5135,76.2671,76.4478,93720.0
2016-07-28 10:10:00,93.12,93.18,92.56,92.6,91439.0,76.4642,76.5135,76.0044,76.0372,91439.0
2016-07-28 10:20:00,92.62,92.99,92.62,92.9,71596.0,76.0536,76.3575,76.0536,76.2836,71596.0
2016-07-28 10:30:00,92.92,93.29,92.79,93.13,175822.0,76.3,76.6038,76.1932,76.4724,175822.0
2016-07-28 10:40:00,93.14,93.15,92.86,92.97,60513.0,76.4806,76.4888,76.2507,76.341,60513.0
2016-07-28 10:50:00,92.96,92.98,92.71,92.87,51184.0,76.3328,76.3493,76.1275,76.2589,51184.0
2016-07-28 11:00:00,92.88,92.9,92.69,92.7,64332.0,76.2671,76.2836,76.1111,76.1193,64332.0
2016-07-28 11:10:00,92.71,92.78,92.59,92.68,51221.0,76.1275,76.185,76.029,76.1029,51221.0
2016-07-28 11:20:00,92.65,92.79,92.61,92.74,48064.0,76.0783,76.1932,76.0454,76.1522,48064.0
2016-07-28 11:30:00,92.73,92.77,92.53,92.64,30556.0,76.144,76.1768,75.9797,76.0701,30556.0
2016-07-28 11:40:00,92.63,92.87,92.58,92.83,32217.0,76.0619,76.2589,76.0208,76.2261,32217.0
2016-07-28 11:50:00,92.83,92.84,92.69,92.81,40432.0,76.2261,76.2343,76.1111,76.2097,40432.0
2016-07-28 12:00:00,92.79,92.94,92.77,92.9,32837.0,76.1932,76.3164,76.1768,76.2836,32837.0
2016-07-28 12:10:00,92.9,92.91,92.81,92.84,28892.0,76.2836,76.2918,76.2097,76.2343,28892.0
2016-07-28 12:20:00,92.83,92.89,92.79,92.82,45216.0,76.2261,76.2754,76.1932,76.2179,45216.0
2016-07-28 12:30:00,92.83,92.83,92.69,92.7,23744.0,76.2261,76.2261,76.1111,76.1193,23744.0
2016-07-28 12:40:00,92.69,92.77,92.69,92.77,13790.0,76.1111,76.1768,76.1111,76.1768,13790.0
2016-07-28 12:50:00,92.77,92.89,92.77,92.84,21688.0,76.1768,76.2754,76.1768,76.2343,21688.0
2016-07-28 13:00:00,92.85,92.89,92.76,92.89,28891.0,76.2425,76.2754,76.1686,76.2754,28891.0
2016-07-28 13:10:00,92.88,92.89,92.76,92.78,21248.0,76.2671,76.2754,76.1686,76.185,21248.0
2016-07-28 13:20:00,92.78,92.8,92.67,92.79,23624.0,76.185,76.2015,76.0947,76.1932,23624.0
2016-07-28 13:30:00,92.8,92.81,92.73,92.8,26030.0,76.2015,76.2097,76.144,76.2015,26030.0
2016-07-28 13:40:00,92.8,92.8,92.66,92.75,31707.0,76.2015,76.2015,76.0865,76.1604,31707.0
2016-07-28 13:50:00,92.76,92.87,92.75,92.87,37283.0,76.1686,76.2589,76.1604,76.2589,37283.0
2016-07-28 14:00:00,92.89,92.9,92.82,92.86,41083.0,76.2754,76.2836,76.2179,76.2507,41083.0
2016-07-28 14:10:00,92.87,93.03,92.86,92.99,61269.0,76.2589,76.3903,76.2507,76.3575,61269.0
2016-07-28 14:20:00,92.98,93.05,92.97,93.01,38914.0,76.3493,76.4067,76.341,76.3739,38914.0
2016-07-28 14:30:00,93.01,93.08,93.0,93.03,46254.0,76.3739,76.4314,76.3657,76.3903,46254.0
2016-07-28 14:40:00,93.04,93.19,93.02,93.14,76968.0,76.3985,76.5217,76.3821,76.4806,76968.0
2016-07-28 14:50:00,93.14,93.21,93.14,93.2,41337.0,76.4806,76.5381,76.4806,76.5299,41337.0
2016-07-28 15:00:00,93.21,93.25,93.19,93.23,63668.0,76.5381,76.571,76.5217,76.5545,63668.0
2016-07-28 15:10:00,93.23,93.36,93.23,93.33,55528.0,76.5545,76.6613,76.5545,76.6367,55528.0
2016-07-28 15:20:00,93.34,93.41,93.32,93.37,53796.0,76.6449,76.7023,76.6284,76.6695,53796.0
2016-07-28 15:30:00,93.37,93.38,93.23,93.26,74284.0,76.6695,76.6777,76.5545,76.5792,74284.0
2016-07-28 15:40:00,93.26,93.34,93.24,93.26,121677.0,76.5792,76.6449,76.5628,76.5792,121677.0
2016-07-28 15:50:00,93.25,93.26,93.07,93.1,242866.0,76.571,76.5792,76.4232,76.4478,242866.0
2016-07-29 09:30:00,92.55,92.83,92.5,92.75,50182.0,75.9962,76.2261,75.9551,76.1604,50182.0
2016-07-29 09:40:00,92.75,92.93,92.59,92.69,64995.0,76.1604,76.3082,76.029,76.1111,64995.0
2016-07-29 09:50:00,92.71,92.71,92.26,92.39,41760.0,76.1275,76.1275,75.758,75.8648,41760.0
2016-07-29 10:00:00,92.4,92.58,92.36,92.48,51142.0,75.873,76.0208,75.8402,75.9387,51142.0
2016-07-29 10:10:00,92.45,92.61,92.27,92.58,37153.0,75.9141,76.0454,75.7662,76.0208,37153.0
2016-07-29 10:20:00,92.59,92.62,92.41,92.56,60117.0,76.029,76.0536,75.8812,76.0044,60117.0
2016-07-29 10:30:00,92.58,92.78,92.56,92.77,56228.0,76.0208,76.185,76.0044,76.1768,56228.0
2016-07-29 10:40:00,92.77,92.97,92.77,92.91,58510.0,76.1768,76.341,76.1768,76.2918,58510.0
2016-07-29 10:50:00,92.94,93.06,92.93,93.0,34837.0,76.3164,76.4149,76.3082,76.3657,34837.0
2016-07-29 11:00:00,93.0,93.23,93.0,93.22,39253.0,76.3657,76.5545,76.3657,76.5463,39253.0
2016-07-29 11:10:00,93.23,93.27,93.06,93.07,34512.0,76.5545,76.5874,76.4149,76.4232,34512.0
2016-07-29 11:20:00,93.08,93.2,93.07,93.14,27983.0,76.4314,76.5299,76.4232,76.4806,27983.0
2016-07-29 11:30:00,93.15,93.31,93.1,93.31,26060.0,76.4888,76.6202,76.4478,76.6202,26060.0
2016-07-29 11:40:00,93.31,93.31,93.08,93.08,18704.0,76.6202,76.6202,76.4314,76.4314,18704.0
2016-07-29 11:50:00,93.09,93.11,93.02,93.06,25487.0,76.4396,76.456,76.3821,76.4149,25487.0
2016-07-29 12:00:00,93.07,93.12,93.05,93.08,24500.0,76.4232,76.4642,76.4067,76.4314,24500.0
2016-07-29 12:10:00,93.07,93.08,93.01,93.04,74412.0,76.4232,76.4314,76.3739,76.3985,74412.0
2016-07-29 12:20:00,93.04,93.07,92.92,92.92,21267.0,76.3985,76.4232,76.3,76.3,21267.0
2016-07-29 12:30:00,92.94,93.14,92.94,93.09,58504.0,76.3164,76.4806,76.3164,76.4396,58504.0
2016-07-29 12:40:00,93.1,93.13,93.02,93.03,30359.0,76.4478,76.4724,76.3821,76.3903,30359.0
2016-07-29 12:50:00,93.01,93.02,92.93,92.97,32129.0,76.3739,76.3821,76.3082,76.341,32129.0
2016-07-29 13:00:00,92.97,93.14,92.97,93.09,46760.0,76.341,76.4806,76.341,76.4396,46760.0
2016-07-29 13:10:00,93.1,93.14,93.05,93.08,23538.0,76.4478,76.4806,76.4067,76.4314,23538.0
2016-07-29 13:20:00,93.09,93.13,93.07,93.11,22883.0,76.4396,76.4724,76.4232,76.456,22883.0
2016-07-29 13:30:00,93.12,93.24,93.08,93.14,42581.0,76.4642,76.5628,76.4314,76.4806,42581.0
2016-07-29 13:40:00,93.14,93.22,93.08,93.19,26271.0,76.4806,76.5463,76.4314,76.5217,26271.0
2016-07-29 13:50:00,93.19,93.22,93.12,93.17,53561.0,76.5217,76.5463,76.4642,76.5053,53561.0
2016-07-29 14:00:00,93.17,93.21,93.13,93.15,50487.0,76.5053,76.5381,76.4724,76.4888,50487.0
2016-07-29 14:10:00,93.15,93.19,93.1,93.11,38833.0,76.4888,76.5217,76.4478,76.456,38833.0
2016-07-29 14:20:00,93.11,93.19,93.1,93.18,50639.0,76.456,76.5217,76.4478,76.5135,50639.0
2016-07-29 14:30:00,93.18,93.22,93.07,93.1,53448.0,76.5135,76.5463,76.4232,76.4478,53448.0
2016-07-29 14:40:00,93.1,93.15,93.08,93.15,46248.0,76.4478,76.4888,76.4314,76.4888,46248.0
2016-07-29 14:50:00,93.15,93.15,93.08,93.1,42946.0,76.4888,76.4888,76.4314,76.4478,42946.0
2016-07-29 15:00:00,93.1,93.13,93.04,93.12,65104.0,76.4478,76.4724,76.3985,76.4642,65104.0
2016-07-29 15:10:00,93.12,93.18,93.07,93.09,36444.0,76.4642,76.5135,76.4232,76.4396,36444.0
2016-07-29 15:20:00,93.08,93.1,92.98,93.0,51648.0,76.4314,76.4478,76.3493,76.3657,51648.0
2016-07-29 15:30:00,93.01,93.04,92.97,93.0,65008.0,76.3739,76.3985,76.341,76.3657,65008.0
2016-07-29 15:40:00,92.99,93.12,92.95,93.09,106135.0,76.3575,76.4642,76.3246,76.4396,106135.0
2016-07-29 15:50:00,93.09,93.17,93.03,93.03,323279.0,76.4396,76.5053,76.3903,76.3903,323279.0
2016-08-01 09:30:00,92.92,92.99,92.46,92.74,80367.0,76.3,76.3575,75.9223,76.1522,80367.0
2016-08-01 09:40:00,92.7,92.81,92.51,92.59,41827.0,76.1193,76.2097,75.9633,76.029,41827.0
2016-08-01 09:50:00,92.57,92.89,92.57,92.8,71839.0,76.0126,76.2754,76.0126,76.2015,71839.0
2016-08-01 10:00:00,92.78,93.08,92.67,93.03,75308.0,76.185,76.4314,76.0947,76.3903,75308.0
2016-08-01 10:10:00,93.01,93.38,92.96,93.29,44298.0,76.3739,76.6777,76.3328,76.6038,44298.0
2016-08-01 10:20:00,93.3,93.37,93.13,93.18,57223.0,76.612,76.6695,76.4724,76.5135,57223.0
2016-08-01 10:30:00,93.16,93.17,92.93,93.05,59766.0,76.4971,76.5053,76.3082,76.4067,59766.0
2016-08-01 10:40:00,93.06,93.32,93.05,93.27,90046.0,76.4149,76.6284,76.4067,76.5874,90046.0
2016-08-01 10:50:00,93.28,93.65,93.28,93.44,69975.0,76.5956,76.8994,76.5956,76.727,69975.0
2016-08-01 11:00:00,93.44,93.55,93.3,93.47,64956.0,76.727,76.8173,76.612,76.7516,64956.0
2016-08-01 11:10:00,93.5,93.56,93.35,93.38,26237.0,76.7762,76.8255,76.6531,76.6777,26237.0
2016-08-01 11:20:00,93.38,93.44,93.04,93.05,37414.0,76.6777,76.727,76.3985,76.4067,37414.0
2016-08-01 11:30:00,93.03,93.19,92.88,92.9,78219.0,76.3903,76.5217,76.2671,76.2836,78219.0
2016-08-01 11:40:00,92.89,92.98,92.79,92.94,32342.0,76.2754,76.3493,76.1932,76.3164,32342.0
2016-08-01 11:50:00,92.93,92.94,92.79,92.82,42446.0,76.3082,76.3164,76.1932,76.2179,42446.0
2016-08-01 12:00:00,92.8,92.86,92.55,92.55,32992.0,76.2015,76.2507,75.9962,75.9962,32992.0
2016-08-01 12:10:00,92.54,92.71,92.51,92.63,36750.0,75.988,76.1275,75.9633,76.0619,36750.0
2016-08-01 12:20:00,92.61,92.61,92.41,92.49,22682.0,76.0454,76.0454,75.8812,75.9469,22682.0
2016-08-01 12:30:00,92.48,92.67,92.45,92.63,33028.0,75.9387,76.0947,75.9141,76.0619,33028.0
2016-08-01 12:40:00,92.64,92.66,92.46,92.49,22712.0,76.0701,76.0865,75.9223,75.9469,22712.0
2016-08-01 12:50:00,92.48,92.59,92.48,92.55,19366.0,75.9387,76.029,75.9387,75.9962,19366.0
2016-08-01 13:00:00,92.57,92.78,92.56,92.75,38717.0,76.0126,76.185,76.0044,76.1604,38717.0
2016-08-01 13:10:00,92.74,92.86,92.66,92.85,26682.0,76.1522,76.2507,76.0865,76.2425,26682.0
2016-08-01 13:20:00,92.85,92.9,92.79,92.89,29011.0,76.2425,76.2836,76.1932,76.2754,29011.0
2016-08-01 13:30:00,92.87,92.94,92.75,92.78,48079.0,76.2589,76.3164,76.1604,76.185,48079.0
2016-08-01 13:40:00,92.77,92.95,92.75,92.95,38724.0,76.1768,76.3246,76.1604,76.3246,38724.0
2016-08-01 13:50:00,92.95,92.98,92.84,92.98,79339.0,76.3246,76.3493,76.2343,76.3493,79339.0
2016-08-01 14:00:00,92.96,92.97,92.84,92.95,51588.0,76.3328,76.341,76.2343,76.3246,51588.0
2016-08-01 14:10:00,92.95,92.97,92.82,92.86,65071.0,76.3246,76.341,76.2179,76.2507,65071.0
2016-08-01 14:20:00,92.86,92.96,92.8,92.84,29962.0,76.2507,76.3328,76.2015,76.2343,29962.0
2016-08-01 14:30:00,92.84,92.85,92.71,92.72,29523.0,76.2343,76.2425,76.1275,76.1358,29523.0
2016-08-01 14:40:00,92.71,92.92,92.71,92.92,33867.0,76.1275,76.3,76.1275,76.3,33867.0
2016-08-01 14:50:00,92.92,92.96,92.81,92.87,37234.0,76.3,76.3328,76.2097,76.2589,37234.0
2016-08-01 15:00:00,92.87,92.87,92.7,92.73,68434.0,76.2589,76.2589,76.1193,76.144,68434.0
2016-08-01 15:10:00,92.72,92.89,92.71,92.81,44528.0,76.1358,76.2754,76.1275,76.2097,44528.0
2016-08-01 15:20:00,92.81,92.86,92.7,92.76,62605.0,76.2097,76.2507,76.1193,76.1686,62605.0
2016-08-01 15:30:00,92.75,92.84,92.73,92.83,61990.0,76.1604,76.2343,76.144,76.2261,61990.0
2016-08-01 15:40:00,92.82,92.99,92.8,92.95,129896.0,76.2179,76.3575,76.2015,76.3246,129896.0
2016-08-01 15:50:00,92.95,93.06,92.86,93.05,297024.0,76.3246,76.4149,76.2507,76.4067,297024.0
2016-08-02 09:30:00,92.57,92.57,91.5,92.0,167979.0,76.0126,76.0126,75.134,75.5445,167979.0
2016-08-02 09:40:00,91.96,92.45,91.8,92.32,128796.0,75.5117,75.9141,75.3803,75.8073,128796.0
2016-08-02 09:50:00,92.32,92.58,92.2,92.53,154516.0,75.8073,76.0208,75.7088,75.9797,154516.0
2016-08-02 10:00:00,92.51,92.59,92.28,92.36,94641.0,75.9633,76.029,75.7745,75.8402,94641.0
2016-08-02 10:10:00,92.35,92.35,92.02,92.05,56097.0,75.8319,75.8319,75.561,75.5856,56097.0
2016-08-02 10:20:00,92.03,92.39,92.01,92.39,63111.0,75.5692,75.8648,75.5528,75.8648,63111.0
2016-08-02 10:30:00,92.39,92.4,91.89,91.92,102553.0,75.8648,75.873,75.4542,75.4789,102553.0
2016-08-02 10:40:00,91.91,91.93,91.76,91.79,62066.0,75.4706,75.4871,75.3475,75.3721,62066.0
2016-08-02 10:50:00,91.79,91.8,91.53,91.55,60704.0,75.3721,75.3803,75.1586,75.175,60704.0
2016-08-02 11:00:00,91.56,91.66,91.51,91.6,126430.0,75.1832,75.2654,75.1422,75.2161,126430.0
2016-08-02 11:10:00,91.6,91.61,91.16,91.18,96927.0,75.2161,75.2243,74.8548,74.8712,96927.0
2016-08-02 11:20:00,91.18,91.55,91.17,91.29,59715.0,74.8712,75.175,74.863,74.9615,59715.0
2016-08-02 11:30:00,91.27,91.33,91.14,91.16,56370.0,74.9451,74.9944,74.8384,74.8548,56370.0
2016-08-02 11:40:00,91.19,91.29,91.15,91.25,29844.0,74.8794,74.9615,74.8466,74.9287,29844.0
2016-08-02 11:50:00,91.24,91.3,90.99,91.04,66407.0,74.9205,74.9697,74.7152,74.7563,66407.0
2016-08-02 12:00:00,91.02,91.24,91.02,91.23,52217.0,74.7398,74.9205,74.7398,74.9123,52217.0
2016-08-02 12:10:00,91.24,91.33,91.18,91.29,57191.0,74.9205,74.9944,74.8712,74.9615,57191.0
2016-08-02 12:20:00,91.28,91.36,91.26,91.35,29113.0,74.9533,75.019,74.9369,75.0108,29113.0
2016-08-02 12:30:00,91.34,91.34,91.17,91.19,43293.0,75.0026,75.0026,74.863,74.8794,43293.0
2016-08-02 12:40:00,91.2,91.26,91.15,91.21,38840.0,74.8876,74.9369,74.8466,74.8958,38840.0
2016-08-02 12:50:00,91.2,91.21,90.86,90.89,56022.0,74.8876,74.8958,74.6084,74.6331,56022.0
2016-08-02 13:00:00,90.9,90.98,90.81,90.81,66140.0,74.6413,74.707,74.5674,74.5674,66140.0
2016-08-02 13:10:00,90.81,90.82,90.68,90.78,82573.0,74.5674,74.5756,74.4606,74.5428,82573.0
2016-08-02 13:20:00,90.77,91.03,90.77,91.02,58955.0,74.5345,74.748,74.5345,74.7398,58955.0
2016-08-02 13:30:00,90.99,91.07,90.84,90.87,49497.0,74.7152,74.7809,74.592,74.6167,49497.0
2016-08-02 13:40:00,90.88,91.01,90.81,90.97,34920.0,74.6249,74.7316,74.5674,74.6988,34920.0
2016-08-02 13:50:00,90.97,90.99,90.79,90.84,69382.0,74.6988,74.7152,74.551,74.592,69382.0
2016-08-02 14:00:00,90.84,90.98,90.78,90.95,83565.0,74.592,74.707,74.5428,74.6823,83565.0
2016-08-02 14:10:00,90.96,91.08,90.93,91.06,83519.0,74.6906,74.7891,74.6659,74.7727,83519.0
2016-08-02 14:20:00,91.06,91.11,90.95,91.05,61220.0,74.7727,74.8137,74.6823,74.7645,61220.0
2016-08-02 14:30:00,91.06,91.09,90.95,90.95,73900.0,74.7727,74.7973,74.6823,74.6823,73900.0
2016-08-02 14:40:00,90.95,91.14,90.94,91.07,57705.0,74.6823,74.8384,74.6741,74.7809,57705.0
2016-08-02 14:50:00,91.08,91.2,91.05,91.14,60209.0,74.7891,74.8876,74.7645,74.8384,60209.0
2016-08-02 15:00:00,91.14,91.34,91.09,91.33,45045.0,74.8384,75.0026,74.7973,74.9944,45045.0
2016-08-02 15:10:00,91.34,91.38,91.24,91.28,46592.0,75.0026,75.0354,74.9205,74.9533,46592.0
2016-08-02 15:20:00,91.27,91.45,91.22,91.39,108998.0,74.9451,75.0929,74.9041,75.0436,108998.0
2016-08-02 15:30:00,91.4,91.54,91.39,91.52,95862.0,75.0519,75.1668,75.0436,75.1504,95862.0
2016-08-02 15:40:00,91.52,91.53,91.34,91.47,126415.0,75.1504,75.1586,75.0026,75.1093,126415.0
2016-08-02 15:50:00,91.47,91.47,91.25,91.3,273282.0,75.1093,75.1093,74.9287,74.9697,273282.0
2016-08-03 09:30:00,91.54,91.83,91.4,91.47,140945.0,75.1668,75.4049,75.0519,75.1093,140945.0
2016-08-03 09:40:00,91.51,91.7,91.46,91.7,122908.0,75.1422,75.2982,75.1011,75.2982,122908.0
2016-08-03 09:50:00,91.68,91.95,91.61,91.71,123093.0,75.2818,75.5035,75.2243,75.3064,123093.0
2016-08-03 10:00:00,91.71,91.89,91.56,91.82,138386.0,75.3064,75.4542,75.1832,75.3967,138386.0
2016-08-03 10:10:00,91.81,92.32,91.8,92.29,59179.0,75.3885,75.8073,75.3803,75.7827,59179.0
2016-08-03 10:20:00,92.29,92.42,92.02,92.03,52323.0,75.7827,75.8894,75.561,75.5692,52323.0
2016-08-03 10:30:00,92.02,92.12,91.86,92.0,74156.0,75.561,75.6431,75.4296,75.5445,74156.0
2016-08-03 10:40:00,92.0,92.12,91.95,92.07,77619.0,75.5445,75.6431,75.5035,75.602,77619.0
2016-08-03 10:50:00,92.1,92.11,91.9,91.96,36123.0,75.6267,75.6349,75.4624,75.5117,36123.0
2016-08-03 11:00:00,91.98,92.14,91.91,92.09,60722.0,75.5281,75.6595,75.4706,75.6184,60722.0
2016-08-03 11:10:00,92.09,92.11,92.03,92.06,58458.0,75.6184,75.6349,75.5692,75.5938,58458.0
2016-08-03 11:20:00,92.06,92.2,92.05,92.12,64427.0,75.5938,75.7088,75.5856,75.6431,64427.0
2016-08-03 11:30:00,92.11,92.23,92.11,92.19,56273.0,75.6349,75.7334,75.6349,75.7006,56273.0
2016-08-03 11:40:00,92.19,92.37,92.18,92.36,56859.0,75.7006,75.8484,75.6923,75.8402,56859.0
2016-08-03 11:50:00,92.35,92.58,92.32,92.56,69535.0,75.8319,76.0208,75.8073,76.0044,69535.0
2016-08-03 12:00:00,92.54,92.75,92.5,92.74,82921.0,75.988,76.1604,75.9551,76.1522,82921.0
2016-08-03 12:10:00,92.75,92.9,92.71,92.9,67119.0,76.1604,76.2836,76.1275,76.2836,67119.0
2016-08-03 12:20:00,92.88,93.07,92.85,93.05,65906.0,76.2671,76.4232,76.2425,76.4067,65906.0
2016-08-03 12:30:00,93.06,93.06,92.88,93.04,48005.0,76.4149,76.4149,76.2671,76.3985,48005.0
2016-08-03 12:40:00,93.03,93.08,92.93,92.95,67668.0,76.3903,76.4314,76.3082,76.3246,67668.0
2016-08-03 12:50:00,92.94,93.04,92.93,93.01,31381.0,76.3164,76.3985,76.3082,76.3739,31381.0
2016-08-03 13:00:00,93.01,93.01,92.88,92.99,30140.0,76.3739,76.3739,76.2671,76.3575,30140.0
2016-08-03 13:10:00,92.99,93.07,92.97,93.01,32952.0,76.3575,76.4232,76.341,76.3739,32952.0
2016-08-03 13:20:00,93.01,93.05,92.98,93.02,19214.0,76.3739,76.4067,76.3493,76.3821,19214.0
2016-08-03 13:30:00,93.01,93.04,92.94,92.94,33824.0,76.3739,76.3985,76.3164,76.3164,33824.0
2016-08-03 13:40:00,92.95,92.95,92.83,92.85,26785.0,76.3246,76.3246,76.2261,76.2425,26785.0
2016-08-03 13:50:00,92.85,92.97,92.81,92.97,40624.0,76.2425,76.341,76.2097,76.341,40624.0
2016-08-03 14:00:00,92.96,93.15,92.94,93.14,32865.0,76.3328,76.4888,76.3164,76.4806,32865.0
2016-08-03 14:10:00,93.14,93.19,92.94,92.94,55277.0,76.4806,76.5217,76.3164,76.3164,55277.0
2016-08-03 14:20:00,92.94,92.98,92.84,92.87,53149.0,76.3164,76.3493,76.2343,76.2589,53149.0
2016-08-03 14:30:00,92.86,92.88,92.71,92.8,60782.0,76.2507,76.2671,76.1275,76.2015,60782.0
2016-08-03 14:40:00,92.81,92.81,92.7,92.73,33551.0,76.2097,76.2097,76.1193,76.144,33551.0
2016-08-03 14:50:00,92.74,92.9,92.73,92.8,33797.0,76.1522,76.2836,76.144,76.2015,33797.0
2016-08-03 15:00:00,92.79,92.8,92.67,92.75,44866.0,76.1932,76.2015,76.0947,76.1604,44866.0
2016-08-03 15:10:00,92.75,92.86,92.74,92.76,83144.0,76.1604,76.2507,76.1522,76.1686,83144.0
2016-08-03 15:20:00,92.75,92.97,92.73,92.91,82583.0,76.1604,76.341,76.144,76.2918,82583.0
2016-08-03 15:30:00,92.92,92.92,92.8,92.85,127393.0,76.3,76.3,76.2015,76.2425,127393.0
2016-08-03 15:40:00,92.84,92.88,92.68,92.86,138964.0,76.2343,76.2671,76.1029,76.2507,138964.0
2016-08-03 15:50:00,92.86,92.92,92.83,92.86,175027.0,76.2507,76.3,76.2261,76.2507,175027.0
2016-08-04 09:30:00,92.37,92.9,92.33,92.65,135094.0,75.8484,76.2836,75.8155,76.0783,135094.0
2016-08-04 09:40:00,92.7,92.77,92.38,92.52,72853.0,76.1193,76.1768,75.8566,75.9715,72853.0
2016-08-04 09:50:00,92.52,92.62,91.95,92.04,100537.0,75.9715,76.0536,75.5035,75.5774,100537.0
2016-08-04 10:00:00,92.05,92.24,91.94,92.19,43286.0,75.5856,75.7416,75.4953,75.7006,43286.0
2016-08-04 10:10:00,92.21,92.6,92.21,92.5,48203.0,75.717,76.0372,75.717,75.9551,48203.0
2016-08-04 10:20:00,92.48,92.69,92.44,92.64,36728.0,75.9387,76.1111,75.9058,76.0701,36728.0
2016-08-04 10:30:00,92.66,92.72,92.5,92.55,62398.0,76.0865,76.1358,75.9551,75.9962,62398.0
2016-08-04 10:40:00,92.55,92.66,92.49,92.66,40954.0,75.9962,76.0865,75.9469,76.0865,40954.0
2016-08-04 10:50:00,92.66,92.97,92.66,92.95,60687.0,76.0865,76.341,76.0865,76.3246,60687.0
2016-08-04 11:00:00,92.95,92.97,92.79,92.97,52671.0,76.3246,76.341,76.1932,76.341,52671.0
2016-08-04 11:10:00,92.98,93.03,92.92,93.03,48674.0,76.3493,76.3903,76.3,76.3903,48674.0
2016-08-04 11:20:00,93.02,93.09,92.96,92.96,32294.0,76.3821,76.4396,76.3328,76.3328,32294.0
2016-08-04 11:30:00,92.96,93.02,92.8,92.86,65295.0,76.3328,76.3821,76.2015,76.2507,65295.0
2016-08-04 11:40:00,92.87,92.92,92.83,92.85,25687.0,76.2589,76.3,76.2261,76.2425,25687.0
2016-08-04 11:50:00,92.84,92.91,92.73,92.88,28635.0,76.2343,76.2918,76.144,76.2671,28635.0
2016-08-04 12:00:00,92.88,92.96,92.85,92.87,54454.0,76.2671,76.3328,76.2425,76.2589,54454.0
2016-08-04 12:10:00,92.88,92.96,92.85,92.85,22174.0,76.2671,76.3328,76.2425,76.2425,22174.0
2016-08-04 12:20:00,92.85,92.93,92.84,92.89,28456.0,76.2425,76.3082,76.2343,76.2754,28456.0
2016-08-04 12:30:00,92.89,92.95,92.85,92.94,90331.0,76.2754,76.3246,76.2425,76.3164,90331.0
2016-08-04 12:40:00,92.93,92.96,92.9,92.92,31601.0,76.3082,76.3328,76.2836,76.3,31601.0
2016-08-04 12:50:00,92.92,92.95,92.84,92.84,24288.0,76.3,76.3246,76.2343,76.2343,24288.0
2016-08-04 13:00:00,92.85,92.95,92.78,92.8,31431.0,76.2425,76.3246,76.185,76.2015,31431.0
2016-08-04 13:10:00,92.81,92.88,92.79,92.85,27232.0,76.2097,76.2671,76.1932,76.2425,27232.0
2016-08-04 13:20:00,92.84,92.85,92.8,92.81,27840.0,76.2343,76.2425,76.2015,76.2097,27840.0
2016-08-04 13:30:00,92.8,92.85,92.72,92.85,21975.0,76.2015,76.2425,76.1358,76.2425,21975.0
2016-08-04 13:40:00,92.84,92.84,92.7,92.73,28900.0,76.2343,76.2343,76.1193,76.144,28900.0
2016-08-04 13:50:00,92.74,92.82,92.72,92.77,30357.0,76.1522,76.2179,76.1358,76.1768,30357.0
2016-08-04 14:00:00,92.77,92.88,92.77,92.83,23958.0,76.1768,76.2671,76.1768,76.2261,23958.0
2016-08-04 14:10:00,92.84,92.86,92.71,92.72,16720.0,76.2343,76.2507,76.1275,76.1358,16720.0
2016-08-04 14:20:00,92.71,92.81,92.7,92.73,43250.0,76.1275,76.2097,76.1193,76.144,43250.0
2016-08-04 14:30:00,92.74,92.78,92.7,92.71,19318.0,76.1522,76.185,76.1193,76.1275,19318.0
2016-08-04 14:40:00,92.7,92.79,92.7,92.77,25056.0,76.1193,76.1932,76.1193,76.1768,25056.0
2016-08-04 14:50:00,92.78,92.85,92.76,92.82,27034.0,76.185,76.2425,76.1686,76.2179,27034.0
2016-08-04 15:00:00,92.81,92.83,92.76,92.83,26028.0,76.2097,76.2261,76.1686,76.2261,26028.0
2016-08-04 15:10:00,92.82,92.85,92.76,92.77,52401.0,76.2179,76.2425,76.1686,76.1768,52401.0
2016-08-04 15:20:00,92.78,92.78,92.63,92.7,46724.0,76.185,76.185,76.0619,76.1193,46724.0
2016-08-04 15:30:00,92.7,92.78,92.69,92.75,58809.0,76.1193,76.185,76.1111,76.1604,58809.0
2016-08-04 15:40:00,92.75,92.78,92.64,92.64,88516.0,76.1604,76.185,76.0701,76.0701,88516.0
2016-08-04 15:50:00,92.64,92.72,92.64,92.69,137574.0,76.0701,76.1358,76.0701,76.1111,137574.0
2016-08-05 09:30:00,93.17,93.72,92.62,93.64,92120.0,76.5053,76.9569,76.0536,76.8912,92120.0
2016-08-05 09:40:00,93.65,93.98,93.64,93.82,54184.0,76.8994,77.1704,76.8912,77.039,54184.0
2016-08-05 09:50:00,93.83,94.08,93.74,94.05,79604.0,77.0472,77.2525,76.9733,77.2279,79604.0
2016-08-05 10:00:00,94.06,94.13,93.83,93.83,37909.0,77.2361,77.2936,77.0472,77.0472,37909.0
2016-08-05 10:10:00,93.82,94.18,93.79,94.12,49453.0,77.039,77.3346,77.0144,77.2854,49453.0
2016-08-05 10:20:00,94.13,94.24,94.1,94.24,60540.0,77.2936,77.3839,77.2689,77.3839,60540.0
2016-08-05 10:30:00,94.25,94.27,94.16,94.21,59263.0,77.3921,77.4085,77.3182,77.3593,59263.0
2016-08-05 10:40:00,94.21,94.35,94.19,94.24,49764.0,77.3593,77.4742,77.3428,77.3839,49764.0
2016-08-05 10:50:00,94.26,94.57,94.25,94.54,56327.0,77.4003,77.6549,77.3921,77.6302,56327.0
2016-08-05 11:00:00,94.52,94.57,94.35,94.48,63256.0,77.6138,77.6549,77.4742,77.581,63256.0
2016-08-05 11:10:00,94.48,94.62,94.38,94.5,66232.0,77.581,77.6959,77.4988,77.5974,66232.0
2016-08-05 11:20:00,94.5,94.57,94.29,94.57,43770.0,77.5974,77.6549,77.4249,77.6549,43770.0
2016-08-05 11:30:00,94.57,94.65,94.5,94.5,46670.0,77.6549,77.7206,77.5974,77.5974,46670.0
2016-08-05 11:40:00,94.5,94.65,94.44,94.47,26705.0,77.5974,77.7206,77.5481,77.5727,26705.0
2016-08-05 11:50:00,94.48,94.59,94.48,94.54,71444.0,77.581,77.6713,77.581,77.6302,71444.0
2016-08-05 12:00:00,94.54,94.55,94.38,94.46,53052.0,77.6302,77.6384,77.4988,77.5645,53052.0
2016-08-05 12:10:00,94.48,94.49,94.15,94.15,31337.0,77.581,77.5892,77.31,77.31,31337.0
2016-08-05 12:20:00,94.15,94.33,94.15,94.28,39518.0,77.31,77.4578,77.31,77.4167,39518.0
2016-08-05 12:30:00,94.26,94.3,94.2,94.26,32188.0,77.4003,77.4332,77.351,77.4003,32188.0
2016-08-05 12:40:00,94.25,94.36,94.25,94.35,36613.0,77.3921,77.4824,77.3921,77.4742,36613.0
2016-08-05 12:50:00,94.34,94.45,94.34,94.41,52535.0,77.466,77.5563,77.466,77.5235,52535.0
2016-08-05 13:00:00,94.41,94.43,94.35,94.38,40607.0,77.5235,77.5399,77.4742,77.4988,40607.0
2016-08-05 13:10:00,94.38,94.39,94.3,94.39,26628.0,77.4988,77.5071,77.4332,77.5071,26628.0
2016-08-05 13:20:00,94.39,94.42,94.31,94.31,35354.0,77.5071,77.5317,77.4414,77.4414,35354.0
2016-08-05 13:30:00,94.31,94.31,94.11,94.18,70576.0,77.4414,77.4414,77.2771,77.3346,70576.0
2016-08-05 13:40:00,94.19,94.26,94.19,94.22,39377.0,77.3428,77.4003,77.3428,77.3675,39377.0
2016-08-05 13:50:00,94.22,94.23,94.13,94.15,30618.0,77.3675,77.3757,77.2936,77.31,30618.0
2016-08-05 14:00:00,94.15,94.26,94.14,94.15,31555.0,77.31,77.4003,77.3018,77.31,31555.0
2016-08-05 14:10:00,94.16,94.17,93.99,94.0,45278.0,77.3182,77.3264,77.1786,77.1868,45278.0
2016-08-05 14:20:00,93.99,94.01,93.94,93.95,31867.0,77.1786,77.195,77.1375,77.1458,31867.0
2016-08-05 14:30:00,93.95,94.18,93.94,94.16,44476.0,77.1458,77.3346,77.1375,77.3182,44476.0
2016-08-05 14:40:00,94.15,94.15,93.92,93.97,43171.0,77.31,77.31,77.1211,77.1622,43171.0
2016-08-05 14:50:00,93.98,94.05,93.95,94.01,35171.0,77.1704,77.2279,77.1458,77.195,35171.0
2016-08-05 15:00:00,94.0,94.08,93.98,94.07,43153.0,77.1868,77.2525,77.1704,77.2443,43153.0
2016-08-05 15:10:00,94.06,94.13,94.0,94.02,57655.0,77.2361,77.2936,77.1868,77.2032,57655.0
2016-08-05 15:20:00,94.01,94.05,93.95,94.05,46278.0,77.195,77.2279,77.1458,77.2279,46278.0
2016-08-05 15:30:00,94.05,94.07,93.96,94.01,88331.0,77.2279,77.2443,77.154,77.195,88331.0
2016-08-05 15:40:00,94.01,94.06,93.84,93.88,145419.0,77.195,77.2361,77.0554,77.0883,145419.0
2016-08-05 15:50:00,93.88,93.95,93.84,93.86,440911.0,77.0883,77.1458,77.0554,77.0719,440911.0
2016-08-08 09:30:00,93.88,94.85,93.67,94.71,91359.0,77.0883,77.8848,76.9158,77.7698,91359.0
2016-08-08 09:40:00,94.71,94.79,94.55,94.63,44301.0,77.7698,77.8355,77.6384,77.7041,44301.0
2016-08-08 09:50:00,94.68,94.74,94.47,94.55,43994.0,77.7452,77.7945,77.5727,77.6384,43994.0
2016-08-08 10:00:00,94.56,94.82,94.49,94.76,72979.0,77.6467,77.8601,77.5892,77.8109,72979.0
2016-08-08 10:10:00,94.76,94.89,94.72,94.76,63383.0,77.8109,77.9176,77.778,77.8109,63383.0
2016-08-08 10:20:00,94.74,94.88,94.73,94.78,64548.0,77.7945,77.9094,77.7862,77.8273,64548.0
2016-08-08 10:30:00,94.75,94.93,94.7,94.84,62259.0,77.8027,77.9505,77.7616,77.8766,62259.0
2016-08-08 10:40:00,94.83,94.95,94.75,94.82,42589.0,77.8684,77.9669,77.8027,77.8601,42589.0
2016-08-08 10:50:00,94.81,94.86,94.7,94.78,89925.0,77.8519,77.893,77.7616,77.8273,89925.0
2016-08-08 11:00:00,94.79,94.87,94.69,94.81,59085.0,77.8355,77.9012,77.7534,77.8519,59085.0
2016-08-08 11:10:00,94.81,94.81,94.6,94.65,57137.0,77.8519,77.8519,77.6795,77.7206,57137.0
2016-08-08 11:20:00,94.67,94.69,94.45,94.46,48617.0,77.737,77.7534,77.5563,77.5645,48617.0
2016-08-08 11:30:00,94.47,94.62,94.47,94.6,44673.0,77.5727,77.6959,77.5727,77.6795,44673.0
2016-08-08 11:40:00,94.61,94.62,94.44,94.45,39098.0,77.6877,77.6959,77.5481,77.5563,39098.0
2016-08-08 11:50:00,94.47,94.48,94.24,94.3,40673.0,77.5727,77.581,77.3839,77.4332,40673.0
2016-08-08 12:00:00,94.31,94.35,94.22,94.23,48722.0,77.4414,77.4742,77.3675,77.3757,48722.0
2016-08-08 12:10:00,94.24,94.47,94.24,94.4,44492.0,77.3839,77.5727,77.3839,77.5153,44492.0
2016-08-08 12:20:00,94.4,94.42,94.29,94.31,14876.0,77.5153,77.5317,77.4249,77.4414,14876.0
2016-08-08 12:30:00,94.33,94.33,94.26,94.29,18346.0,77.4578,77.4578,77.4003,77.4249,18346.0
2016-08-08 12:40:00,94.29,94.3,94.09,94.09,25097.0,77.4249,77.4332,77.2607,77.2607,25097.0
2016-08-08 12:50:00,94.11,94.14,94.03,94.13,26136.0,77.2771,77.3018,77.2114,77.2936,26136.0
2016-08-08 13:00:00,94.13,94.23,94.12,94.17,15923.0,77.2936,77.3757,77.2854,77.3264,15923.0
2016-08-08 13:10:00,94.16,94.19,94.09,94.14,17108.0,77.3182,77.3428,77.2607,77.3018,17108.0
2016-08-08 13:20:00,94.16,94.19,94.12,94.17,17429.0,77.3182,77.3428,77.2854,77.3264,17429.0
2016-08-08 13:30:00,94.18,94.18,94.0,94.03,29758.0,77.3346,77.3346,77.1868,77.2114,29758.0
2016-08-08 13:40:00,94.04,94.06,93.97,93.98,37863.0,77.2197,77.2361,77.1622,77.1704,37863.0
2016-08-08 13:50:00,93.97,94.12,93.97,94.1,19343.0,77.1622,77.2854,77.1622,77.2689,19343.0
2016-08-08 14:00:00,94.09,94.19,93.96,93.98,35618.0,77.2607,77.3428,77.154,77.1704,35618.0
2016-08-08 14:10:00,93.98,94.07,93.97,93.98,21452.0,77.1704,77.2443,77.1622,77.1704,21452.0
2016-08-08 14:20:00,93.97,93.97,93.83,93.84,24019.0,77.1622,77.1622,77.0472,77.0554,24019.0
2016-08-08 14:30:00,93.85,93.9,93.83,93.88,30067.0,77.0636,77.1047,77.0472,77.0883,30067.0
2016-08-08 14:40:00,93.88,93.93,93.78,93.85,19123.0,77.0883,77.1293,77.0062,77.0636,19123.0
2016-08-08 14:50:00,93.85,93.92,93.84,93.9,24051.0,77.0636,77.1211,77.0554,77.1047,24051.0
2016-08-08 15:00:00,93.88,93.89,93.67,93.68,48180.0,77.0883,77.0965,76.9158,76.9241,48180.0
2016-08-08 15:10:00,93.68,93.8,93.68,93.76,43738.0,76.9241,77.0226,76.9241,76.9897,43738.0
2016-08-08 15:20:00,93.76,93.85,93.73,93.84,31089.0,76.9897,77.0636,76.9651,77.0554,31089.0
2016-08-08 15:30:00,93.85,93.9,93.83,93.9,51934.0,77.0636,77.1047,77.0472,77.1047,51934.0
2016-08-08 15:40:00,93.9,93.96,93.83,93.83,101735.0,77.1047,77.154,77.0472,77.0472,101735.0
2016-08-08 15:50:00,93.84,93.87,93.77,93.81,175807.0,77.0554,77.0801,76.998,77.0308,175807.0
2016-08-09 09:30:00,93.75,94.18,93.65,93.79,89918.0,76.9815,77.3346,76.8994,77.0144,89918.0
2016-08-09 09:40:00,93.8,93.86,93.25,93.32,68288.0,77.0226,77.0719,76.571,76.6284,68288.0
2016-08-09 09:50:00,93.31,93.52,93.27,93.49,80556.0,76.6202,76.7927,76.5874,76.768,80556.0
2016-08-09 10:00:00,93.5,93.57,93.1,93.1,89390.0,76.7762,76.8337,76.4478,76.4478,89390.0
2016-08-09 10:10:00,93.1,93.4,93.1,93.38,56198.0,76.4478,76.6941,76.4478,76.6777,56198.0
2016-08-09 10:20:00,93.39,93.53,93.32,93.33,44553.0,76.6859,76.8009,76.6284,76.6367,44553.0
2016-08-09 10:30:00,93.34,93.53,93.32,93.52,49094.0,76.6449,76.8009,76.6284,76.7927,49094.0
2016-08-09 10:40:00,93.52,93.53,93.38,93.42,41244.0,76.7927,76.8009,76.6777,76.7106,41244.0
2016-08-09 10:50:00,93.43,93.55,93.4,93.55,37135.0,76.7188,76.8173,76.6941,76.8173,37135.0
2016-08-09 11:00:00,93.54,93.66,93.53,93.59,50690.0,76.8091,76.9076,76.8009,76.8501,50690.0
2016-08-09 11:10:00,93.6,93.64,93.53,93.64,27092.0,76.8584,76.8912,76.8009,76.8912,27092.0
2016-08-09 11:20:00,93.64,93.7,93.61,93.66,39751.0,76.8912,76.9405,76.8666,76.9076,39751.0
2016-08-09 11:30:00,93.65,93.67,93.56,93.6,30927.0,76.8994,76.9158,76.8255,76.8584,30927.0
2016-08-09 11:40:00,93.61,93.68,93.58,93.67,25679.0,76.8666,76.9241,76.8419,76.9158,25679.0
2016-08-09 11:50:00,93.68,93.68,93.58,93.65,33150.0,76.9241,76.9241,76.8419,76.8994,33150.0
2016-08-09 12:00:00,93.65,93.65,93.53,93.57,19962.0,76.8994,76.8994,76.8009,76.8337,19962.0
2016-08-09 12:10:00,93.56,93.58,93.44,93.47,17231.0,76.8255,76.8419,76.727,76.7516,17231.0
2016-08-09 12:20:00,93.47,93.48,93.41,93.41,24684.0,76.7516,76.7598,76.7023,76.7023,24684.0
2016-08-09 12:30:00,93.41,93.41,93.24,93.24,21608.0,76.7023,76.7023,76.5628,76.5628,21608.0
2016-08-09 12:40:00,93.26,93.26,93.19,93.21,41200.0,76.5792,76.5792,76.5217,76.5381,41200.0
2016-08-09 12:50:00,93.21,93.26,93.2,93.22,25322.0,76.5381,76.5792,76.5299,76.5463,25322.0
2016-08-09 13:00:00,93.22,93.24,93.17,93.2,31423.0,76.5463,76.5628,76.5053,76.5299,31423.0
2016-08-09 13:10:00,93.22,93.24,93.15,93.17,28394.0,76.5463,76.5628,76.4888,76.5053,28394.0
2016-08-09 13:20:00,93.17,93.19,93.1,93.11,35947.0,76.5053,76.5217,76.4478,76.456,35947.0
2016-08-09 13:30:00,93.11,93.16,93.1,93.11,26207.0,76.456,76.4971,76.4478,76.456,26207.0
2016-08-09 13:40:00,93.11,93.15,93.01,93.14,36743.0,76.456,76.4888,76.3739,76.4806,36743.0
2016-08-09 13:50:00,93.15,93.2,93.1,93.19,28742.0,76.4888,76.5299,76.4478,76.5217,28742.0
2016-08-09 14:00:00,93.19,93.19,93.1,93.18,27481.0,76.5217,76.5217,76.4478,76.5135,27481.0
2016-08-09 14:10:00,93.18,93.22,93.12,93.22,32142.0,76.5135,76.5463,76.4642,76.5463,32142.0
2016-08-09 14:20:00,93.22,93.22,93.12,93.12,32680.0,76.5463,76.5463,76.4642,76.4642,32680.0
2016-08-09 14:30:00,93.11,93.13,93.0,93.05,59510.0,76.456,76.4724,76.3657,76.4067,59510.0
2016-08-09 14:40:00,93.05,93.1,93.03,93.04,30270.0,76.4067,76.4478,76.3903,76.3985,30270.0
2016-08-09 14:50:00,93.05,93.15,93.04,93.15,30190.0,76.4067,76.4888,76.3985,76.4888,30190.0
2016-08-09 15:00:00,93.15,93.16,93.07,93.16,34549.0,76.4888,76.4971,76.4232,76.4971,34549.0
2016-08-09 15:10:00,93.17,93.18,93.1,93.11,36985.0,76.5053,76.5135,76.4478,76.456,36985.0
2016-08-09 15:20:00,93.11,93.11,93.03,93.07,56016.0,76.456,76.456,76.3903,76.4232,56016.0
2016-08-09 15:30:00,93.07,93.18,93.02,93.14,82899.0,76.4232,76.5135,76.3821,76.4806,82899.0
2016-08-09 15:40:00,93.13,93.26,93.11,93.26,88037.0,76.4724,76.5792,76.456,76.5792,88037.0
2016-08-09 15:50:00,93.27,93.27,93.03,93.08,329817.0,76.5874,76.5874,76.3903,76.4314,329817.0
2016-08-10 09:30:00,93.41,93.46,92.85,93.01,87420.0,76.7023,76.7434,76.2425,76.3739,87420.0
2016-08-10 09:40:00,93.04,93.2,92.91,93.15,42148.0,76.3985,76.5299,76.2918,76.4888,42148.0
2016-08-10 09:50:00,93.19,93.27,92.86,92.9,41132.0,76.5217,76.5874,76.2507,76.2836,41132.0
2016-08-10 10:00:00,92.89,93.2,92.89,93.19,36996.0,76.2754,76.5299,76.2754,76.5217,36996.0
2016-08-10 10:10:00,93.17,93.17,92.91,92.92,48320.0,76.5053,76.5053,76.2918,76.3,48320.0
2016-08-10 10:20:00,92.94,93.04,92.78,92.81,42648.0,76.3164,76.3985,76.185,76.2097,42648.0
2016-08-10 10:30:00,92.81,93.01,92.79,92.81,45824.0,76.2097,76.3739,76.1932,76.2097,45824.0
2016-08-10 10:40:00,92.83,92.89,92.68,92.69,66418.0,76.2261,76.2754,76.1029,76.1111,66418.0
2016-08-10 10:50:00,92.7,92.77,92.66,92.73,41544.0,76.1193,76.1768,76.0865,76.144,41544.0
2016-08-10 11:00:00,92.74,92.77,92.64,92.67,53576.0,76.1522,76.1768,76.0701,76.0947,53576.0
2016-08-10 11:10:00,92.66,92.68,92.37,92.43,57662.0,76.0865,76.1029,75.8484,75.8976,57662.0
2016-08-10 11:20:00,92.42,92.61,92.41,92.51,42658.0,75.8894,76.0454,75.8812,75.9633,42658.0
2016-08-10 11:30:00,92.49,92.56,92.44,92.54,23920.0,75.9469,76.0044,75.9058,75.988,23920.0
2016-08-10 11:40:00,92.54,92.55,92.38,92.49,39814.0,75.988,75.9962,75.8566,75.9469,39814.0
2016-08-10 11:50:00,92.5,92.63,92.47,92.59,40288.0,75.9551,76.0619,75.9305,76.029,40288.0
2016-08-10 12:00:00,92.57,92.65,92.56,92.63,33664.0,76.0126,76.0783,76.0044,76.0619,33664.0
2016-08-10 12:10:00,92.63,92.65,92.61,92.64,37957.0,76.0619,76.0783,76.0454,76.0701,37957.0
2016-08-10 12:20:00,92.64,92.73,92.63,92.69,26078.0,76.0701,76.144,76.0619,76.1111,26078.0
2016-08-10 12:30:00,92.69,92.76,92.68,92.72,17808.0,76.1111,76.1686,76.1029,76.1358,17808.0
2016-08-10 12:40:00,92.72,92.77,92.68,92.74,15885.0,76.1358,76.1768,76.1029,76.1522,15885.0
2016-08-10 12:50:00,92.74,92.74,92.67,92.71,32099.0,76.1522,76.1522,76.0947,76.1275,32099.0
2016-08-10 13:00:00,92.71,92.74,92.61,92.73,24726.0,76.1275,76.1522,76.0454,76.144,24726.0
2016-08-10 13:10:00,92.74,92.74,92.58,92.59,28367.0,76.1522,76.1522,76.0208,76.029,28367.0
2016-08-10 13:20:00,92.58,92.61,92.58,92.6,55384.0,76.0208,76.0454,76.0208,76.0372,55384.0
2016-08-10 13:30:00,92.6,92.62,92.54,92.56,40110.0,76.0372,76.0536,75.988,76.0044,40110.0
2016-08-10 13:40:00,92.56,92.6,92.53,92.56,31244.0,76.0044,76.0372,75.9797,76.0044,31244.0
2016-08-10 13:50:00,92.56,92.63,92.52,92.58,45575.0,76.0044,76.0619,75.9715,76.0208,45575.0
2016-08-10 14:00:00,92.57,92.76,92.55,92.7,58220.0,76.0126,76.1686,75.9962,76.1193,58220.0
2016-08-10 14:10:00,92.72,92.72,92.49,92.51,37897.0,76.1358,76.1358,75.9469,75.9633,37897.0
2016-08-10 14:20:00,92.51,92.6,92.47,92.51,32408.0,75.9633,76.0372,75.9305,75.9633,32408.0
2016-08-10 14:30:00,92.52,92.55,92.42,92.46,33905.0,75.9715,75.9962,75.8894,75.9223,33905.0
2016-08-10 14:40:00,92.45,92.55,92.45,92.55,27274.0,75.9141,75.9962,75.9141,75.9962,27274.0
2016-08-10 14:50:00,92.55,92.56,92.47,92.5,36187.0,75.9962,76.0044,75.9305,75.9551,36187.0
2016-08-10 15:00:00,92.49,92.5,92.4,92.44,57477.0,75.9469,75.9551,75.873,75.9058,57477.0
2016-08-10 15:10:00,92.44,92.48,92.41,92.41,76188.0,75.9058,75.9387,75.8812,75.8812,76188.0
2016-08-10 15:20:00,92.41,92.45,92.36,92.38,92256.0,75.8812,75.9141,75.8402,75.8566,92256.0
2016-08-10 15:30:00,92.38,92.39,92.24,92.28,154145.0,75.8566,75.8648,75.7416,75.7745,154145.0
2016-08-10 15:40:00,92.27,92.34,92.22,92.29,124544.0,75.7662,75.8237,75.7252,75.7827,124544.0
2016-08-10 15:50:00,92.29,92.46,92.28,92.45,225881.0,75.7827,75.9223,75.7745,75.9141,225881.0
2016-08-11 09:30:00,92.72,92.88,92.61,92.79,103797.0,76.1358,76.2671,76.0454,76.1932,103797.0
2016-08-11 09:40:00,92.79,93.05,92.66,93.03,98951.0,76.1932,76.4067,76.0865,76.3903,98951.0
2016-08-11 09:50:00,93.03,93.12,92.79,92.81,98272.0,76.3903,76.4642,76.1932,76.2097,98272.0
2016-08-11 10:00:00,92.82,93.1,92.78,92.89,71071.0,76.2179,76.4478,76.185,76.2754,71071.0
2016-08-11 10:10:00,92.92,93.07,92.87,92.96,58109.0,76.3,76.4232,76.2589,76.3328,58109.0
2016-08-11 10:20:00,92.97,93.07,92.92,93.03,49951.0,76.341,76.4232,76.3,76.3903,49951.0
2016-08-11 10:30:00,93.01,93.24,92.97,93.2,70484.0,76.3739,76.5628,76.341,76.5299,70484.0
2016-08-11 10:40:00,93.2,93.37,93.15,93.27,57685.0,76.5299,76.6695,76.4888,76.5874,57685.0
2016-08-11 10:50:00,93.27,93.28,93.06,93.1,41817.0,76.5874,76.5956,76.4149,76.4478,41817.0
2016-08-11 11:00:00,93.1,93.13,92.98,93.11,37335.0,76.4478,76.4724,76.3493,76.456,37335.0
2016-08-11 11:10:00,93.11,93.11,92.99,93.0,30063.0,76.456,76.456,76.3575,76.3657,30063.0
2016-08-11 11:20:00,92.98,93.12,92.98,93.09,32921.0,76.3493,76.4642,76.3493,76.4396,32921.0
2016-08-11 11:30:00,93.08,93.25,93.03,93.23,23734.0,76.4314,76.571,76.3903,76.5545,23734.0
2016-08-11 11:40:00,93.23,93.25,93.11,93.12,37585.0,76.5545,76.571,76.456,76.4642,37585.0
2016-08-11 11:50:00,93.12,93.19,93.1,93.15,34437.0,76.4642,76.5217,76.4478,76.4888,34437.0
2016-08-11 12:00:00,93.15,93.16,93.11,93.16,22614.0,76.4888,76.4971,76.456,76.4971,22614.0
2016-08-11 12:10:00,93.15,93.18,93.03,93.04,43304.0,76.4888,76.5135,76.3903,76.3985,43304.0
2016-08-11 12:20:00,93.03,93.11,92.97,92.99,55555.0,76.3903,76.456,76.341,76.3575,55555.0
2016-08-11 12:30:00,92.99,93.09,92.97,93.08,23568.0,76.3575,76.4396,76.341,76.4314,23568.0
2016-08-11 12:40:00,93.08,93.16,93.07,93.09,53366.0,76.4314,76.4971,76.4232,76.4396,53366.0
2016-08-11 12:50:00,93.09,93.11,93.04,93.05,17200.0,76.4396,76.456,76.3985,76.4067,17200.0
2016-08-11 13:00:00,93.05,93.18,93.05,93.16,27793.0,76.4067,76.5135,76.4067,76.4971,27793.0
2016-08-11 13:10:00,93.16,93.17,93.09,93.13,36632.0,76.4971,76.5053,76.4396,76.4724,36632.0
2016-08-11 13:20:00,93.13,93.18,93.12,93.15,37561.0,76.4724,76.5135,76.4642,76.4888,37561.0
2016-08-11 13:30:00,93.15,93.23,93.14,93.22,31200.0,76.4888,76.5545,76.4806,76.5463,31200.0
2016-08-11 13:40:00,93.22,93.35,93.21,93.32,36571.0,76.5463,76.6531,76.5381,76.6284,36571.0
2016-08-11 13:50:00,93.33,93.45,93.3,93.41,83231.0,76.6367,76.7352,76.612,76.7023,83231.0
2016-08-11 14:00:00,93.41,93.41,93.33,93.4,50761.0,76.7023,76.7023,76.6367,76.6941,50761.0
2016-08-11 14:10:00,93.4,93.45,93.31,93.31,79758.0,76.6941,76.7352,76.6202,76.6202,79758.0
2016-08-11 14:20:00,93.32,93.36,93.24,93.27,49534.0,76.6284,76.6613,76.5628,76.5874,49534.0
2016-08-11 14:30:00,93.27,93.3,93.22,93.25,45557.0,76.5874,76.612,76.5463,76.571,45557.0
2016-08-11 14:40:00,93.25,93.35,93.25,93.35,31290.0,76.571,76.6531,76.571,76.6531,31290.0
2016-08-11 14:50:00,93.35,93.37,93.16,93.18,56939.0,76.6531,76.6695,76.4971,76.5135,56939.0
2016-08-11 15:00:00,93.17,93.22,93.1,93.1,43151.0,76.5053,76.5463,76.4478,76.4478,43151.0
2016-08-11 15:10:00,93.1,93.15,93.08,93.1,46982.0,76.4478,76.4888,76.4314,76.4478,46982.0
2016-08-11 15:20:00,93.1,93.14,93.05,93.08,51092.0,76.4478,76.4806,76.4067,76.4314,51092.0
2016-08-11 15:30:00,93.07,93.1,93.04,93.04,65240.0,76.4232,76.4478,76.3985,76.3985,65240.0
2016-08-11 15:40:00,93.05,93.15,93.0,93.06,101940.0,76.4067,76.4888,76.3657,76.4149,101940.0
2016-08-11 15:50:00,93.07,93.08,92.95,92.96,155141.0,76.4232,76.4314,76.3246,76.3328,155141.0
2016-08-12 09:30:00,92.67,92.67,91.74,91.96,119991.0,76.0947,76.0947,75.331,75.5117,119991.0
2016-08-12 09:40:00,91.96,92.2,91.82,91.91,99548.0,75.5117,75.7088,75.3967,75.4706,99548.0
2016-08-12 09:50:00,91.87,92.01,91.82,91.92,84724.0,75.4378,75.5528,75.3967,75.4789,84724.0
2016-08-12 10:00:00,91.94,92.06,91.9,92.0,51467.0,75.4953,75.5938,75.4624,75.5445,51467.0
2016-08-12 10:10:00,91.99,92.18,91.97,92.18,38494.0,75.5363,75.6923,75.5199,75.6923,38494.0
2016-08-12 10:20:00,92.16,92.32,92.09,92.09,33552.0,75.6759,75.8073,75.6184,75.6184,33552.0
2016-08-12 10:30:00,92.08,92.08,91.99,92.01,110974.0,75.6102,75.6102,75.5363,75.5528,110974.0
2016-08-12 10:40:00,92.02,92.07,91.92,92.0,64873.0,75.561,75.602,75.4789,75.5445,64873.0
2016-08-12 10:50:00,92.0,92.05,91.95,91.96,45601.0,75.5445,75.5856,75.5035,75.5117,45601.0
2016-08-12 11:00:00,91.97,92.0,91.95,91.97,55386.0,75.5199,75.5445,75.5035,75.5199,55386.0
2016-08-12 11:10:00,91.97,92.03,91.9,91.9,45317.0,75.5199,75.5692,75.4624,75.4624,45317.0
2016-08-12 11:20:00,91.9,91.93,91.81,91.88,28580.0,75.4624,75.4871,75.3885,75.446,28580.0
2016-08-12 11:30:00,91.89,91.95,91.83,91.84,53298.0,75.4542,75.5035,75.4049,75.4132,53298.0
2016-08-12 11:40:00,91.85,91.94,91.85,91.87,27985.0,75.4214,75.4953,75.4214,75.4378,27985.0
2016-08-12 11:50:00,91.88,92.02,91.82,92.01,30261.0,75.446,75.561,75.3967,75.5528,30261.0
2016-08-12 12:00:00,92.02,92.1,91.94,92.01,33587.0,75.561,75.6267,75.4953,75.5528,33587.0
2016-08-12 12:10:00,92.01,92.14,92.01,92.12,40276.0,75.5528,75.6595,75.5528,75.6431,40276.0
2016-08-12 12:20:00,92.12,92.19,92.11,92.19,32002.0,75.6431,75.7006,75.6349,75.7006,32002.0
2016-08-12 12:30:00,92.19,92.21,92.12,92.2,35668.0,75.7006,75.717,75.6431,75.7088,35668.0
2016-08-12 12:40:00,92.2,92.25,92.16,92.17,29385.0,75.7088,75.7498,75.6759,75.6841,29385.0
2016-08-12 12:50:00,92.17,92.18,92.09,92.1,32884.0,75.6841,75.6923,75.6184,75.6267,32884.0
2016-08-12 13:00:00,92.11,92.13,92.05,92.06,35076.0,75.6349,75.6513,75.5856,75.5938,35076.0
2016-08-12 13:10:00,92.07,92.11,92.02,92.06,40420.0,75.602,75.6349,75.561,75.5938,40420.0
2016-08-12 13:20:00,92.05,92.09,91.94,91.98,80380.0,75.5856,75.6184,75.4953,75.5281,80380.0
2016-08-12 13:30:00,91.98,92.01,91.93,91.97,32231.0,75.5281,75.5528,75.4871,75.5199,32231.0
2016-08-12 13:40:00,91.97,92.0,91.92,91.94,30698.0,75.5199,75.5445,75.4789,75.4953,30698.0
2016-08-12 13:50:00,91.94,91.94,91.89,91.91,24975.0,75.4953,75.4953,75.4542,75.4706,24975.0
2016-08-12 14:00:00,91.91,91.99,91.89,91.95,27104.0,75.4706,75.5363,75.4542,75.5035,27104.0
2016-08-12 14:10:00,91.94,91.98,91.9,91.91,42414.0,75.4953,75.5281,75.4624,75.4706,42414.0
2016-08-12 14:20:00,91.9,91.95,91.87,91.92,39800.0,75.4624,75.5035,75.4378,75.4789,39800.0
2016-08-12 14:30:00,91.92,91.94,91.89,91.94,30552.0,75.4789,75.4953,75.4542,75.4953,30552.0
2016-08-12 14:40:00,91.94,91.98,91.89,91.98,106095.0,75.4953,75.5281,75.4542,75.5281,106095.0
2016-08-12 14:50:00,91.98,92.02,91.92,91.96,51804.0,75.5281,75.561,75.4789,75.5117,51804.0
2016-08-12 15:00:00,91.96,92.01,91.95,91.98,36663.0,75.5117,75.5528,75.5035,75.5281,36663.0
2016-08-12 15:10:00,91.99,92.0,91.96,91.98,51605.0,75.5363,75.5445,75.5117,75.5281,51605.0
2016-08-12 15:20:00,91.97,92.01,91.96,92.0,39956.0,75.5199,75.5528,75.5117,75.5445,39956.0
2016-08-12 15:30:00,92.0,92.04,91.96,92.02,154852.0,75.5445,75.5774,75.5117,75.561,154852.0
2016-08-12 15:40:00,92.02,92.06,91.99,92.02,149742.0,75.561,75.5938,75.5363,75.561,149742.0
2016-08-12 15:50:00,92.03,92.06,91.89,91.9,351416.0,75.5692,75.5938,75.4542,75.4624,351416.0
2016-08-15 09:30:00,92.46,92.79,92.28,92.6,108170.0,75.9223,76.1932,75.7745,76.0372,108170.0
2016-08-15 09:40:00,92.62,92.83,92.54,92.83,113686.0,76.0536,76.2261,75.988,76.2261,113686.0
2016-08-15 09:50:00,92.83,92.94,92.7,92.83,64881.0,76.2261,76.3164,76.1193,76.2261,64881.0
2016-08-15 10:00:00,92.81,92.87,92.44,92.44,87587.0,76.2097,76.2589,75.9058,75.9058,87587.0
2016-08-15 10:10:00,92.46,92.56,92.36,92.55,126224.0,75.9223,76.0044,75.8402,75.9962,126224.0
2016-08-15 10:20:00,92.56,92.86,92.56,92.76,55853.0,76.0044,76.2507,76.0044,76.1686,55853.0
2016-08-15 10:30:00,92.78,92.98,92.75,92.9,69570.0,76.185,76.3493,76.1604,76.2836,69570.0
2016-08-15 10:40:00,92.9,92.99,92.85,92.9,54191.0,76.2836,76.3575,76.2425,76.2836,54191.0
2016-08-15 10:50:00,92.9,93.0,92.87,92.94,70772.0,76.2836,76.3657,76.2589,76.3164,70772.0
2016-08-15 11:00:00,92.94,93.02,92.91,92.92,86895.0,76.3164,76.3821,76.2918,76.3,86895.0
2016-08-15 11:10:00,92.93,93.02,92.92,92.97,101954.0,76.3082,76.3821,76.3,76.341,101954.0
2016-08-15 11:20:00,92.97,93.16,92.96,92.98,37132.0,76.341,76.4971,76.3328,76.3493,37132.0
2016-08-15 11:30:00,92.99,93.1,92.98,93.06,44409.0,76.3575,76.4478,76.3493,76.4149,44409.0
2016-08-15 11:40:00,93.07,93.11,93.02,93.02,31054.0,76.4232,76.456,76.3821,76.3821,31054.0
2016-08-15 11:50:00,93.02,93.07,93.0,93.05,34733.0,76.3821,76.4232,76.3657,76.4067,34733.0
2016-08-15 12:00:00,93.04,93.17,93.03,93.13,48583.0,76.3985,76.5053,76.3903,76.4724,48583.0
2016-08-15 12:10:00,93.13,93.17,93.06,93.11,31799.0,76.4724,76.5053,76.4149,76.456,31799.0
2016-08-15 12:20:00,93.11,93.21,93.11,93.21,36965.0,76.456,76.5381,76.456,76.5381,36965.0
2016-08-15 12:30:00,93.21,93.23,93.17,93.23,31296.0,76.5381,76.5545,76.5053,76.5545,31296.0
2016-08-15 12:40:00,93.23,93.27,93.12,93.25,46389.0,76.5545,76.5874,76.4642,76.571,46389.0
2016-08-15 12:50:00,93.25,93.27,93.09,93.12,41394.0,76.571,76.5874,76.4396,76.4642,41394.0
2016-08-15 13:00:00,93.12,93.12,93.04,93.04,26240.0,76.4642,76.4642,76.3985,76.3985,26240.0
2016-08-15 13:10:00,93.04,93.09,92.97,92.98,43889.0,76.3985,76.4396,76.341,76.3493,43889.0
2016-08-15 13:20:00,92.98,93.04,92.92,92.95,45215.0,76.3493,76.3985,76.3,76.3246,45215.0
2016-08-15 13:30:00,92.96,93.03,92.92,92.92,28412.0,76.3328,76.3903,76.3,76.3,28412.0
2016-08-15 13:40:00,92.92,93.01,92.9,93.0,29983.0,76.3,76.3739,76.2836,76.3657,29983.0
2016-08-15 13:50:00,93.01,93.05,93.0,93.05,18933.0,76.3739,76.4067,76.3657,76.4067,18933.0
2016-08-15 14:00:00,93.04,93.04,92.88,92.89,23509.0,76.3985,76.3985,76.2671,76.2754,23509.0
2016-08-15 14:10:00,92.88,92.9,92.83,92.85,41182.0,76.2671,76.2836,76.2261,76.2425,41182.0
2016-08-15 14:20:00,92.85,92.88,92.8,92.83,29341.0,76.2425,76.2671,76.2015,76.2261,29341.0
2016-08-15 14:30:00,92.82,92.91,92.81,92.86,37470.0,76.2179,76.2918,76.2097,76.2507,37470.0
2016-08-15 14:40:00,92.87,92.92,92.86,92.91,35012.0,76.2589,76.3,76.2507,76.2918,35012.0
2016-08-15 14:50:00,92.92,92.95,92.88,92.9,31253.0,76.3,76.3246,76.2671,76.2836,31253.0
2016-08-15 15:00:00,92.9,92.9,92.82,92.84,41037.0,76.2836,76.2836,76.2179,76.2343,41037.0
2016-08-15 15:10:00,92.84,92.87,92.66,92.69,61228.0,76.2343,76.2589,76.0865,76.1111,61228.0
2016-08-15 15:20:00,92.7,92.76,92.7,92.72,44495.0,76.1193,76.1686,76.1193,76.1358,44495.0
2016-08-15 15:30:00,92.72,92.73,92.61,92.61,63621.0,76.1358,76.144,76.0454,76.0454,63621.0
2016-08-15 15:40:00,92.61,92.65,92.51,92.52,127113.0,76.0454,76.0783,75.9633,75.9715,127113.0
2016-08-15 15:50:00,92.52,92.57,92.48,92.51,156496.0,75.9715,76.0126,75.9387,75.9633,156496.0
2016-08-16 09:30:00,92.21,92.39,92.05,92.26,82543.0,75.717,75.8648,75.5856,75.758,82543.0
2016-08-16 09:40:00,92.25,92.38,92.12,92.18,57737.0,75.7498,75.8566,75.6431,75.6923,57737.0
2016-08-16 09:50:00,92.16,92.43,92.13,92.36,37533.0,75.6759,75.8976,75.6513,75.8402,37533.0
2016-08-16 10:00:00,92.34,92.63,92.28,92.37,69591.0,75.8237,76.0619,75.7745,75.8484,69591.0
2016-08-16 10:10:00,92.38,92.44,92.06,92.08,39628.0,75.8566,75.9058,75.5938,75.6102,39628.0
2016-08-16 10:20:00,92.08,92.18,91.88,91.89,52033.0,75.6102,75.6923,75.446,75.4542,52033.0
2016-08-16 10:30:00,91.89,92.09,91.88,92.08,50595.0,75.4542,75.6184,75.446,75.6102,50595.0
2016-08-16 10:40:00,92.08,92.21,92.07,92.14,36458.0,75.6102,75.717,75.602,75.6595,36458.0
2016-08-16 10:50:00,92.13,92.13,91.95,92.1,43964.0,75.6513,75.6513,75.5035,75.6267,43964.0
2016-08-16 11:00:00,92.11,92.25,92.11,92.18,32826.0,75.6349,75.7498,75.6349,75.6923,32826.0
2016-08-16 11:10:00,92.17,92.27,92.13,92.22,38896.0,75.6841,75.7662,75.6513,75.7252,38896.0
2016-08-16 11:20:00,92.22,92.26,92.12,92.26,82974.0,75.7252,75.758,75.6431,75.758,82974.0
2016-08-16 11:30:00,92.25,92.25,92.03,92.1,39579.0,75.7498,75.7498,75.5692,75.6267,39579.0
2016-08-16 11:40:00,92.1,92.16,92.01,92.09,34120.0,75.6267,75.6759,75.5528,75.6184,34120.0
2016-08-16 11:50:00,92.08,92.25,92.06,92.24,36392.0,75.6102,75.7498,75.5938,75.7416,36392.0
2016-08-16 12:00:00,92.23,92.36,92.14,92.31,144235.0,75.7334,75.8402,75.6595,75.7991,144235.0
2016-08-16 12:10:00,92.32,92.52,92.32,92.47,51224.0,75.8073,75.9715,75.8073,75.9305,51224.0
2016-08-16 12:20:00,92.47,92.48,92.33,92.36,46822.0,75.9305,75.9387,75.8155,75.8402,46822.0
2016-08-16 12:30:00,92.36,92.55,92.35,92.54,41340.0,75.8402,75.9962,75.8319,75.988,41340.0
2016-08-16 12:40:00,92.55,92.63,92.52,92.62,36643.0,75.9962,76.0619,75.9715,76.0536,36643.0
2016-08-16 12:50:00,92.62,92.64,92.59,92.63,35459.0,76.0536,76.0701,76.029,76.0619,35459.0
2016-08-16 13:00:00,92.63,92.69,92.61,92.64,23045.0,76.0619,76.1111,76.0454,76.0701,23045.0
2016-08-16 13:10:00,92.63,92.65,92.55,92.55,39592.0,76.0619,76.0783,75.9962,75.9962,39592.0
2016-08-16 13:20:00,92.56,92.56,92.5,92.51,45903.0,76.0044,76.0044,75.9551,75.9633,45903.0
2016-08-16 13:30:00,92.52,92.53,92.5,92.53,47424.0,75.9715,75.9797,75.9551,75.9797,47424.0
2016-08-16 13:40:00,92.53,92.59,92.51,92.54,56041.0,75.9797,76.029,75.9633,75.988,56041.0
2016-08-16 13:50:00,92.53,92.57,92.52,92.53,28145.0,75.9797,76.0126,75.9715,75.9797,28145.0
2016-08-16 14:00:00,92.53,92.53,92.49,92.5,56130.0,75.9797,75.9797,75.9469,75.9551,56130.0
2016-08-16 14:10:00,92.51,92.51,92.35,92.42,112015.0,75.9633,75.9633,75.8319,75.8894,112015.0
2016-08-16 14:20:00,92.43,92.54,92.4,92.53,88489.0,75.8976,75.988,75.873,75.9797,88489.0
2016-08-16 14:30:00,92.53,92.54,92.44,92.51,83269.0,75.9797,75.988,75.9058,75.9633,83269.0
2016-08-16 14:40:00,92.5,92.59,92.5,92.55,73614.0,75.9551,76.029,75.9551,75.9962,73614.0
2016-08-16 14:50:00,92.55,92.65,92.55,92.63,73348.0,75.9962,76.0783,75.9962,76.0619,73348.0
2016-08-16 15:00:00,92.64,92.68,92.61,92.65,80394.0,76.0701,76.1029,76.0454,76.0783,80394.0
2016-08-16 15:10:00,92.64,92.67,92.57,92.61,224984.0,76.0701,76.0947,76.0126,76.0454,224984.0
2016-08-16 15:20:00,92.61,92.8,92.6,92.75,204023.0,76.0454,76.2015,76.0372,76.1604,204023.0
2016-08-16 15:30:00,92.75,92.93,92.73,92.9,268611.0,76.1604,76.3082,76.144,76.2836,268611.0
2016-08-16 15:40:00,92.89,93.0,92.89,92.92,150064.0,76.2754,76.3657,76.2754,76.3,150064.0
2016-08-16 15:50:00,92.91,93.0,92.85,92.9,453448.0,76.2918,76.3657,76.2425,76.2836,453448.0
2016-08-17 09:30:00,92.77,93.08,92.65,93.05,81224.0,76.1768,76.4314,76.0783,76.4067,81224.0
2016-08-17 09:40:00,93.02,93.57,92.98,93.5,97543.0,76.3821,76.8337,76.3493,76.7762,97543.0
2016-08-17 09:50:00,93.51,93.6,93.45,93.6,137658.0,76.7845,76.8584,76.7352,76.8584,137658.0
2016-08-17 10:00:00,93.58,93.6,93.45,93.48,69016.0,76.8419,76.8584,76.7352,76.7598,69016.0
2016-08-17 10:10:00,93.47,93.54,93.39,93.4,124924.0,76.7516,76.8091,76.6859,76.6941,124924.0
2016-08-17 10:20:00,93.4,93.4,93.25,93.35,59341.0,76.6941,76.6941,76.571,76.6531,59341.0
2016-08-17 10:30:00,93.37,93.72,93.37,93.59,66367.0,76.6695,76.9569,76.6695,76.8501,66367.0
2016-08-17 10:40:00,93.58,93.79,93.54,93.73,45036.0,76.8419,77.0144,76.8091,76.9651,45036.0
2016-08-17 10:50:00,93.73,93.77,93.66,93.67,90356.0,76.9651,76.998,76.9076,76.9158,90356.0
2016-08-17 11:00:00,93.67,93.68,93.52,93.59,57461.0,76.9158,76.9241,76.7927,76.8501,57461.0
2016-08-17 11:10:00,93.58,93.58,93.5,93.55,59319.0,76.8419,76.8419,76.7762,76.8173,59319.0
2016-08-17 11:20:00,93.54,93.6,93.46,93.58,66463.0,76.8091,76.8584,76.7434,76.8419,66463.0
2016-08-17 11:30:00,93.53,93.64,93.53,93.63,118718.0,76.8009,76.8912,76.8009,76.883,118718.0
2016-08-17 11:40:00,93.62,93.83,93.62,93.77,68792.0,76.8748,77.0472,76.8748,76.998,68792.0
2016-08-17 11:50:00,93.77,93.77,93.67,93.71,183945.0,76.998,76.998,76.9158,76.9487,183945.0
2016-08-17 12:00:00,93.71,93.95,93.7,93.84,187106.0,76.9487,77.1458,76.9405,77.0554,187106.0
2016-08-17 12:10:00,93.85,93.85,93.77,93.79,250596.0,77.0636,77.0636,76.998,77.0144,250596.0
2016-08-17 12:20:00,93.8,93.84,93.77,93.78,35525.0,77.0226,77.0554,76.998,77.0062,35525.0
2016-08-17 12:30:00,93.77,93.77,93.6,93.68,72692.0,76.998,76.998,76.8584,76.9241,72692.0
2016-08-17 12:40:00,93.68,93.86,93.64,93.86,173245.0,76.9241,77.0719,76.8912,77.0719,173245.0
2016-08-17 12:50:00,93.86,93.9,93.7,93.75,47386.0,77.0719,77.1047,76.9405,76.9815,47386.0
2016-08-17 13:00:00,93.76,93.93,93.74,93.87,37173.0,76.9897,77.1293,76.9733,77.0801,37173.0
2016-08-17 13:10:00,93.87,93.93,93.84,93.93,26965.0,77.0801,77.1293,77.0554,77.1293,26965.0
2016-08-17 13:20:00,93.92,94.01,93.83,93.98,60507.0,77.1211,77.195,77.0472,77.1704,60507.0
2016-08-17 13:30:00,93.99,94.23,93.96,94.15,127026.0,77.1786,77.3757,77.154,77.31,127026.0
2016-08-17 13:40:00,94.15,94.22,94.01,94.03,102822.0,77.31,77.3675,77.195,77.2114,102822.0
2016-08-17 13:50:00,94.03,94.09,94.0,94.03,53078.0,77.2114,77.2607,77.1868,77.2114,53078.0
2016-08-17 14:00:00,94.03,94.21,93.9,94.12,75106.0,77.2114,77.3593,77.1047,77.2854,75106.0
2016-08-17 14:10:00,94.11,94.39,94.1,94.27,94912.0,77.2771,77.5071,77.2689,77.4085,94912.0
2016-08-17 14:20:00,94.28,94.33,94.16,94.23,75775.0,77.4167,77.4578,77.3182,77.3757,75775.0
2016-08-17 14:30:00,94.24,94.27,94.12,94.24,64496.0,77.3839,77.4085,77.2854,77.3839,64496.0
2016-08-17 14:40:00,94.24,94.29,94.18,94.23,77543.0,77.3839,77.4249,77.3346,77.3757,77543.0
2016-08-17 14:50:00,94.24,94.3,94.19,94.25,83943.0,77.3839,77.4332,77.3428,77.3921,83943.0
2016-08-17 15:00:00,94.27,94.29,94.21,94.29,99268.0,77.4085,77.4249,77.3593,77.4249,99268.0
2016-08-17 15:10:00,94.28,94.3,94.14,94.16,88814.0,77.4167,77.4332,77.3018,77.3182,88814.0
2016-08-17 15:20:00,94.17,94.38,94.15,94.36,75412.0,77.3264,77.4988,77.31,77.4824,75412.0
2016-08-17 15:30:00,94.37,94.4,94.27,94.4,299948.0,77.4906,77.5153,77.4085,77.5153,299948.0
2016-08-17 15:40:00,94.4,94.54,94.38,94.53,173856.0,77.5153,77.6302,77.4988,77.622,173856.0
2016-08-17 15:50:00,94.52,94.64,94.5,94.55,424696.0,77.6138,77.7123,77.5974,77.6384,424696.0
2016-08-18 09:30:00,94.17,95.57,93.63,95.48,309426.0,77.3264,78.476,76.883,78.4021,309426.0
2016-08-18 09:40:00,95.45,95.79,95.23,95.38,164511.0,78.3775,78.6566,78.1968,78.32,164511.0
2016-08-18 09:50:00,95.37,95.46,95.25,95.44,174804.0,78.3118,78.3857,78.2132,78.3693,174804.0
2016-08-18 10:00:00,95.48,95.69,95.44,95.59,170507.0,78.4021,78.5745,78.3693,78.4924,170507.0
2016-08-18 10:10:00,95.6,95.63,95.26,95.54,132871.0,78.5006,78.5253,78.2214,78.4514,132871.0
2016-08-18 10:20:00,95.54,95.65,95.49,95.55,86673.0,78.4514,78.5417,78.4103,78.4596,86673.0
2016-08-18 10:30:00,95.57,95.71,95.49,95.56,95898.0,78.476,78.591,78.4103,78.4678,95898.0
2016-08-18 10:40:00,95.55,95.68,95.51,95.59,131975.0,78.4596,78.5663,78.4267,78.4924,131975.0
2016-08-18 10:50:00,95.58,95.95,95.58,95.94,123422.0,78.4842,78.788,78.4842,78.7798,123422.0
2016-08-18 11:00:00,95.95,95.95,95.5,95.58,118879.0,78.788,78.788,78.4185,78.4842,118879.0
2016-08-18 11:10:00,95.57,95.6,95.4,95.51,123280.0,78.476,78.5006,78.3364,78.4267,123280.0
2016-08-18 11:20:00,95.52,95.8,95.5,95.72,102362.0,78.4349,78.6649,78.4185,78.5992,102362.0
2016-08-18 11:30:00,95.73,95.89,95.72,95.74,101070.0,78.6074,78.7388,78.5992,78.6156,101070.0
2016-08-18 11:40:00,95.74,95.8,95.65,95.71,74267.0,78.6156,78.6649,78.5417,78.591,74267.0
2016-08-18 11:50:00,95.71,95.82,95.64,95.74,93502.0,78.591,78.6813,78.5335,78.6156,93502.0
2016-08-18 12:00:00,95.74,95.86,95.64,95.78,119719.0,78.6156,78.7141,78.5335,78.6484,119719.0
2016-08-18 12:10:00,95.77,95.77,95.51,95.66,64126.0,78.6402,78.6402,78.4267,78.5499,64126.0
2016-08-18 12:20:00,95.66,95.68,95.55,95.57,50016.0,78.5499,78.5663,78.4596,78.476,50016.0
2016-08-18 12:30:00,95.57,95.72,95.47,95.63,59965.0,78.476,78.5992,78.3939,78.5253,59965.0
2016-08-18 12:40:00,95.63,95.74,95.61,95.64,72648.0,78.5253,78.6156,78.5088,78.5335,72648.0
2016-08-18 12:50:00,95.66,95.68,95.55,95.6,42237.0,78.5499,78.5663,78.4596,78.5006,42237.0
2016-08-18 13:00:00,95.6,95.61,95.48,95.55,41856.0,78.5006,78.5088,78.4021,78.4596,41856.0
2016-08-18 13:10:00,95.55,95.61,95.44,95.54,52076.0,78.4596,78.5088,78.3693,78.4514,52076.0
2016-08-18 13:20:00,95.54,95.66,95.54,95.63,46820.0,78.4514,78.5499,78.4514,78.5253,46820.0
2016-08-18 13:30:00,95.63,95.73,95.61,95.67,62179.0,78.5253,78.6074,78.5088,78.5581,62179.0
2016-08-18 13:40:00,95.67,95.7,95.55,95.69,59466.0,78.5581,78.5827,78.4596,78.5745,59466.0
2016-08-18 13:50:00,95.69,95.92,95.68,95.84,77115.0,78.5745,78.7634,78.5663,78.6977,77115.0
2016-08-18 14:00:00,95.85,95.89,95.74,95.8,65242.0,78.7059,78.7388,78.6156,78.6649,65242.0
2016-08-18 14:10:00,95.8,95.97,95.79,95.94,86153.0,78.6649,78.8045,78.6566,78.7798,86153.0
2016-08-18 14:20:00,95.94,96.05,95.93,96.03,109486.0,78.7798,78.8701,78.7716,78.8537,109486.0
2016-08-18 14:30:00,96.03,96.04,95.74,95.97,106761.0,78.8537,78.8619,78.6156,78.8045,106761.0
2016-08-18 14:40:00,95.97,95.97,95.81,95.89,67067.0,78.8045,78.8045,78.6731,78.7388,67067.0
2016-08-18 14:50:00,95.89,95.97,95.86,95.92,71237.0,78.7388,78.8045,78.7141,78.7634,71237.0
2016-08-18 15:00:00,95.92,95.93,95.82,95.89,88350.0,78.7634,78.7716,78.6813,78.7388,88350.0
2016-08-18 15:10:00,95.9,95.92,95.75,95.79,82977.0,78.747,78.7634,78.6238,78.6566,82977.0
2016-08-18 15:20:00,95.79,95.85,95.76,95.83,110982.0,78.6566,78.7059,78.632,78.6895,110982.0
2016-08-18 15:30:00,95.83,95.83,95.69,95.77,190898.0,78.6895,78.6895,78.5745,78.6402,190898.0
2016-08-18 15:40:00,95.77,95.8,95.67,95.73,196346.0,78.6402,78.6649,78.5581,78.6074,196346.0
2016-08-18 15:50:00,95.73,95.83,95.71,95.81,399679.0,78.6074,78.6895,78.591,78.6731,399679.0
2016-08-19 09:30:00,95.69,95.85,95.42,95.5,298201.0,78.5745,78.7059,78.3528,78.4185,298201.0
2016-08-19 09:40:00,95.52,95.61,95.32,95.43,83928.0,78.4349,78.5088,78.2707,78.361,83928.0
2016-08-19 09:50:00,95.4,95.55,95.4,95.51,83370.0,78.3364,78.4596,78.3364,78.4267,83370.0
2016-08-19 10:00:00,95.5,95.61,95.43,95.5,62089.0,78.4185,78.5088,78.361,78.4185,62089.0
2016-08-19 10:10:00,95.5,95.54,95.36,95.46,60951.0,78.4185,78.4514,78.3036,78.3857,60951.0
2016-08-19 10:20:00,95.45,95.61,95.44,95.56,107217.0,78.3775,78.5088,78.3693,78.4678,107217.0
2016-08-19 10:30:00,95.55,95.67,95.49,95.56,55253.0,78.4596,78.5581,78.4103,78.4678,55253.0
2016-08-19 10:40:00,95.55,95.65,95.54,95.58,51900.0,78.4596,78.5417,78.4514,78.4842,51900.0
2016-08-19 10:50:00,95.59,95.6,95.52,95.53,45096.0,78.4924,78.5006,78.4349,78.4432,45096.0
2016-08-19 11:00:00,95.51,95.59,95.51,95.57,43540.0,78.4267,78.4924,78.4267,78.476,43540.0
2016-08-19 11:10:00,95.57,95.59,95.46,95.47,45708.0,78.476,78.4924,78.3857,78.3939,45708.0
2016-08-19 11:20:00,95.48,95.53,95.41,95.53,46726.0,78.4021,78.4432,78.3446,78.4432,46726.0
2016-08-19 11:30:00,95.53,95.59,95.41,95.41,44064.0,78.4432,78.4924,78.3446,78.3446,44064.0
2016-08-19 11:40:00,95.4,95.5,95.32,95.4,50107.0,78.3364,78.4185,78.2707,78.3364,50107.0
2016-08-19 11:50:00,95.4,95.51,95.39,95.51,29958.0,78.3364,78.4267,78.3282,78.4267,29958.0
2016-08-19 12:00:00,95.51,95.58,95.44,95.51,46941.0,78.4267,78.4842,78.3693,78.4267,46941.0
2016-08-19 12:10:00,95.5,95.55,95.38,95.43,24727.0,78.4185,78.4596,78.32,78.361,24727.0
2016-08-19 12:20:00,95.42,95.54,95.42,95.47,36884.0,78.3528,78.4514,78.3528,78.3939,36884.0
2016-08-19 12:30:00,95.47,95.5,95.33,95.42,41949.0,78.3939,78.4185,78.2789,78.3528,41949.0
2016-08-19 12:40:00,95.45,95.45,95.33,95.37,28426.0,78.3775,78.3775,78.2789,78.3118,28426.0
2016-08-19 12:50:00,95.38,95.41,95.32,95.38,34878.0,78.32,78.3446,78.2707,78.32,34878.0
2016-08-19 13:00:00,95.4,95.4,95.33,95.35,23262.0,78.3364,78.3364,78.2789,78.2953,23262.0
2016-08-19 13:10:00,95.36,95.42,95.33,95.42,23349.0,78.3036,78.3528,78.2789,78.3528,23349.0
2016-08-19 13:20:00,95.42,95.44,95.33,95.37,23966.0,78.3528,78.3693,78.2789,78.3118,23966.0
2016-08-19 13:30:00,95.36,95.39,95.32,95.39,32113.0,78.3036,78.3282,78.2707,78.3282,32113.0
2016-08-19 13:40:00,95.41,95.44,95.41,95.43,30984.0,78.3446,78.3693,78.3446,78.361,30984.0
2016-08-19 13:50:00,95.43,95.45,95.33,95.35,73858.0,78.361,78.3775,78.2789,78.2953,73858.0
2016-08-19 14:00:00,95.36,95.42,95.32,95.33,43240.0,78.3036,78.3528,78.2707,78.2789,43240.0
2016-08-19 14:10:00,95.34,95.38,95.31,95.33,39362.0,78.2871,78.32,78.2625,78.2789,39362.0
2016-08-19 14:20:00,95.33,95.35,95.3,95.31,32977.0,78.2789,78.2953,78.2543,78.2625,32977.0
2016-08-19 14:30:00,95.31,95.38,95.28,95.34,32574.0,78.2625,78.32,78.2379,78.2871,32574.0
2016-08-19 14:40:00,95.34,95.35,95.27,95.31,51710.0,78.2871,78.2953,78.2297,78.2625,51710.0
2016-08-19 14:50:00,95.31,95.5,95.31,95.42,64767.0,78.2625,78.4185,78.2625,78.3528,64767.0
2016-08-19 15:00:00,95.41,95.56,95.4,95.55,58335.0,78.3446,78.4678,78.3364,78.4596,58335.0
2016-08-19 15:10:00,95.56,95.59,95.38,95.55,65827.0,78.4678,78.4924,78.32,78.4596,65827.0
2016-08-19 15:20:00,95.55,95.59,95.49,95.58,57979.0,78.4596,78.4924,78.4103,78.4842,57979.0
2016-08-19 15:30:00,95.57,95.63,95.54,95.62,93992.0,78.476,78.5253,78.4514,78.5171,93992.0
2016-08-19 15:40:00,95.61,95.63,95.5,95.61,196771.0,78.5088,78.5253,78.4185,78.5088,196771.0
2016-08-19 15:50:00,95.6,95.66,95.57,95.63,265797.0,78.5006,78.5499,78.476,78.5253,265797.0
2016-08-22 09:30:00,95.3,95.53,95.14,95.27,71013.0,78.2543,78.4432,78.1229,78.2297,71013.0
2016-08-22 09:40:00,95.29,95.38,95.15,95.15,52341.0,78.2461,78.32,78.1311,78.1311,52341.0
2016-08-22 09:50:00,95.14,95.29,95.11,95.14,39273.0,78.1229,78.2461,78.0983,78.1229,39273.0
2016-08-22 10:00:00,95.15,95.19,95.05,95.13,45801.0,78.1311,78.164,78.049,78.1147,45801.0
2016-08-22 10:10:00,95.14,95.41,95.1,95.37,34665.0,78.1229,78.3446,78.0901,78.3118,34665.0
2016-08-22 10:20:00,95.36,95.37,95.23,95.28,67834.0,78.3036,78.3118,78.1968,78.2379,67834.0
2016-08-22 10:30:00,95.31,95.43,95.26,95.26,25648.0,78.2625,78.361,78.2214,78.2214,25648.0
2016-08-22 10:40:00,95.28,95.36,95.26,95.33,35809.0,78.2379,78.3036,78.2214,78.2789,35809.0
2016-08-22 10:50:00,95.34,95.42,95.26,95.27,48585.0,78.2871,78.3528,78.2214,78.2297,48585.0
2016-08-22 11:00:00,95.27,95.31,95.24,95.29,33677.0,78.2297,78.2625,78.205,78.2461,33677.0
2016-08-22 11:10:00,95.29,95.36,95.23,95.26,31605.0,78.2461,78.3036,78.1968,78.2214,31605.0
2016-08-22 11:20:00,95.28,95.31,95.11,95.22,42792.0,78.2379,78.2625,78.0983,78.1886,42792.0
2016-08-22 11:30:00,95.23,95.41,95.18,95.36,33976.0,78.1968,78.3446,78.1558,78.3036,33976.0
2016-08-22 11:40:00,95.36,95.41,95.28,95.31,25158.0,78.3036,78.3446,78.2379,78.2625,25158.0
2016-08-22 11:50:00,95.31,95.45,95.29,95.36,33527.0,78.2625,78.3775,78.2461,78.3036,33527.0
2016-08-22 12:00:00,95.35,95.42,95.26,95.4,31415.0,78.2953,78.3528,78.2214,78.3364,31415.0
2016-08-22 12:10:00,95.39,95.47,95.36,95.46,21932.0,78.3282,78.3939,78.3036,78.3857,21932.0
2016-08-22 12:20:00,95.45,95.72,95.41,95.71,43054.0,78.3775,78.5992,78.3446,78.591,43054.0
2016-08-22 12:30:00,95.73,95.74,95.67,95.72,32723.0,78.6074,78.6156,78.5581,78.5992,32723.0
2016-08-22 12:40:00,95.71,95.8,95.69,95.76,49980.0,78.591,78.6649,78.5745,78.632,49980.0
2016-08-22 12:50:00,95.74,95.77,95.6,95.62,27606.0,78.6156,78.6402,78.5006,78.5171,27606.0
2016-08-22 13:00:00,95.62,95.65,95.53,95.59,20092.0,78.5171,78.5417,78.4432,78.4924,20092.0
2016-08-22 13:10:00,95.61,95.62,95.51,95.57,25859.0,78.5088,78.5171,78.4267,78.476,25859.0
2016-08-22 13:20:00,95.56,95.58,95.33,95.39,38253.0,78.4678,78.4842,78.2789,78.3282,38253.0
2016-08-22 13:30:00,95.38,95.39,95.29,95.36,30816.0,78.32,78.3282,78.2461,78.3036,30816.0
2016-08-22 13:40:00,95.37,95.43,95.35,95.38,22055.0,78.3118,78.361,78.2953,78.32,22055.0
2016-08-22 13:50:00,95.37,95.45,95.36,95.36,36560.0,78.3118,78.3775,78.3036,78.3036,36560.0
2016-08-22 14:00:00,95.37,95.49,95.35,95.49,24844.0,78.3118,78.4103,78.2953,78.4103,24844.0
2016-08-22 14:10:00,95.48,95.51,95.43,95.45,29639.0,78.4021,78.4267,78.361,78.3775,29639.0
2016-08-22 14:20:00,95.43,95.48,95.33,95.33,32541.0,78.361,78.4021,78.2789,78.2789,32541.0
2016-08-22 14:30:00,95.33,95.47,95.3,95.44,27550.0,78.2789,78.3939,78.2543,78.3693,27550.0
2016-08-22 14:40:00,95.44,95.53,95.42,95.5,33317.0,78.3693,78.4432,78.3528,78.4185,33317.0
2016-08-22 14:50:00,95.5,95.5,95.35,95.35,35465.0,78.4185,78.4185,78.2953,78.2953,35465.0
2016-08-22 15:00:00,95.36,95.45,95.33,95.43,54148.0,78.3036,78.3775,78.2789,78.361,54148.0
2016-08-22 15:10:00,95.42,95.44,95.38,95.39,37738.0,78.3528,78.3693,78.32,78.3282,37738.0
2016-08-22 15:20:00,95.39,95.43,95.35,95.36,42859.0,78.3282,78.361,78.2953,78.3036,42859.0
2016-08-22 15:30:00,95.36,95.45,95.36,95.36,56519.0,78.3036,78.3775,78.3036,78.3036,56519.0
2016-08-22 15:40:00,95.37,95.41,95.29,95.3,64037.0,78.3118,78.3446,78.2461,78.2543,64037.0
2016-08-22 15:50:00,95.31,95.37,95.28,95.34,129195.0,78.2625,78.3118,78.2379,78.2871,129195.0
2016-08-23 09:30:00,95.91,96.03,95.58,95.83,82664.0,78.7552,78.8537,78.4842,78.6895,82664.0
2016-08-23 09:40:00,95.81,95.97,95.71,95.8,59436.0,78.6731,78.8045,78.591,78.6649,59436.0
2016-08-23 09:50:00,95.78,95.87,95.75,95.81,87963.0,78.6484,78.7223,78.6238,78.6731,87963.0
2016-08-23 10:00:00,95.83,95.88,95.73,95.81,46712.0,78.6895,78.7306,78.6074,78.6731,46712.0
2016-08-23 10:10:00,95.82,96.09,95.8,96.03,51075.0,78.6813,78.903,78.6649,78.8537,51075.0
2016-08-23 10:20:00,96.02,96.04,95.87,95.9,52501.0,78.8455,78.8619,78.7223,78.747,52501.0
2016-08-23 10:30:00,95.91,96.02,95.85,95.94,38853.0,78.7552,78.8455,78.7059,78.7798,38853.0
2016-08-23 10:40:00,95.94,96.1,95.89,96.04,24661.0,78.7798,78.9112,78.7388,78.8619,24661.0
2016-08-23 10:50:00,96.05,96.11,95.99,96.07,25320.0,78.8701,78.9194,78.8209,78.8866,25320.0
2016-08-23 11:00:00,96.07,96.09,95.89,95.97,37928.0,78.8866,78.903,78.7388,78.8045,37928.0
2016-08-23 11:10:00,95.98,96.04,95.94,96.04,42655.0,78.8127,78.8619,78.7798,78.8619,42655.0
2016-08-23 11:20:00,96.05,96.18,96.02,96.17,181326.0,78.8701,78.9769,78.8455,78.9687,181326.0
2016-08-23 11:30:00,96.15,96.18,96.09,96.16,27873.0,78.9523,78.9769,78.903,78.9605,27873.0
2016-08-23 11:40:00,96.17,96.23,96.14,96.16,29718.0,78.9687,79.0179,78.944,78.9605,29718.0
2016-08-23 11:50:00,96.14,96.16,96.09,96.13,22333.0,78.944,78.9605,78.903,78.9358,22333.0
2016-08-23 12:00:00,96.13,96.15,96.05,96.12,23102.0,78.9358,78.9523,78.8701,78.9276,23102.0
2016-08-23 12:10:00,96.12,96.12,96.02,96.03,46072.0,78.9276,78.9276,78.8455,78.8537,46072.0
2016-08-23 12:20:00,96.03,96.08,96.02,96.05,27138.0,78.8537,78.8948,78.8455,78.8701,27138.0
2016-08-23 12:30:00,96.03,96.04,95.92,95.96,32129.0,78.8537,78.8619,78.7634,78.7962,32129.0
2016-08-23 12:40:00,95.96,96.06,95.94,96.03,61149.0,78.7962,78.8784,78.7798,78.8537,61149.0
2016-08-23 12:50:00,96.03,96.08,95.98,96.04,31911.0,78.8537,78.8948,78.8127,78.8619,31911.0
2016-08-23 13:00:00,96.03,96.1,96.02,96.05,31702.0,78.8537,78.9112,78.8455,78.8701,31702.0
2016-08-23 13:10:00,96.04,96.07,95.99,96.04,46070.0,78.8619,78.8866,78.8209,78.8619,46070.0
2016-08-23 13:20:00,96.04,96.07,95.95,95.96,55285.0,78.8619,78.8866,78.788,78.7962,55285.0
2016-08-23 13:30:00,95.98,96.03,95.95,95.95,21869.0,78.8127,78.8537,78.788,78.788,21869.0
2016-08-23 13:40:00,95.95,96.02,95.94,96.02,15392.0,78.788,78.8455,78.7798,78.8455,15392.0
2016-08-23 13:50:00,96.01,96.02,95.91,95.92,15023.0,78.8373,78.8455,78.7552,78.7634,15023.0
2016-08-23 14:00:00,95.92,95.94,95.83,95.88,22511.0,78.7634,78.7798,78.6895,78.7306,22511.0
2016-08-23 14:10:00,95.89,95.95,95.84,95.94,37208.0,78.7388,78.788,78.6977,78.7798,37208.0
2016-08-23 14:20:00,95.94,95.98,95.83,95.94,36066.0,78.7798,78.8127,78.6895,78.7798,36066.0
2016-08-23 14:30:00,95.94,96.06,95.93,95.98,37660.0,78.7798,78.8784,78.7716,78.8127,37660.0
2016-08-23 14:40:00,95.97,96.05,95.96,96.04,25411.0,78.8045,78.8701,78.7962,78.8619,25411.0
2016-08-23 14:50:00,96.03,96.03,95.99,96.01,23882.0,78.8537,78.8537,78.8209,78.8373,23882.0
2016-08-23 15:00:00,96.01,96.05,96.01,96.03,24659.0,78.8373,78.8701,78.8373,78.8537,24659.0
2016-08-23 15:10:00,96.04,96.07,96.02,96.03,27386.0,78.8619,78.8866,78.8455,78.8537,27386.0
2016-08-23 15:20:00,96.03,96.09,96.01,96.04,36108.0,78.8537,78.903,78.8373,78.8619,36108.0
2016-08-23 15:30:00,96.04,96.05,95.98,96.03,46643.0,78.8619,78.8701,78.8127,78.8537,46643.0
2016-08-23 15:40:00,96.03,96.05,95.98,95.98,58573.0,78.8537,78.8701,78.8127,78.8127,58573.0
2016-08-23 15:50:00,95.99,96.1,95.97,96.03,158920.0,78.8209,78.9112,78.8045,78.8537,158920.0
2016-08-24 09:30:00,95.56,96.04,95.51,95.71,92641.0,78.4678,78.8619,78.4267,78.591,92641.0
2016-08-24 09:40:00,95.73,95.86,95.56,95.85,62412.0,78.6074,78.7141,78.4678,78.7059,62412.0
2016-08-24 09:50:00,95.86,95.93,95.74,95.81,36230.0,78.7141,78.7716,78.6156,78.6731,36230.0
2016-08-24 10:00:00,95.82,95.94,95.78,95.9,64474.0,78.6813,78.7798,78.6484,78.747,64474.0
2016-08-24 10:10:00,95.89,96.06,95.79,96.04,46890.0,78.7388,78.8784,78.6566,78.8619,46890.0
2016-08-24 10:20:00,96.04,96.05,95.86,95.99,44638.0,78.8619,78.8701,78.7141,78.8209,44638.0
2016-08-24 10:30:00,95.98,95.98,95.86,95.95,39549.0,78.8127,78.8127,78.7141,78.788,39549.0
2016-08-24 10:40:00,95.94,95.96,95.81,95.83,36810.0,78.7798,78.7962,78.6731,78.6895,36810.0
2016-08-24 10:50:00,95.83,96.01,95.8,95.96,40417.0,78.6895,78.8373,78.6649,78.7962,40417.0
2016-08-24 11:00:00,95.97,96.02,95.97,96.0,46698.0,78.8045,78.8455,78.8045,78.8291,46698.0
2016-08-24 11:10:00,95.99,96.02,95.78,95.83,113272.0,78.8209,78.8455,78.6484,78.6895,113272.0
2016-08-24 11:20:00,95.83,95.85,95.74,95.79,64492.0,78.6895,78.7059,78.6156,78.6566,64492.0
2016-08-24 11:30:00,95.78,95.84,95.76,95.77,43898.0,78.6484,78.6977,78.632,78.6402,43898.0
2016-08-24 11:40:00,95.76,95.79,95.67,95.68,33380.0,78.632,78.6566,78.5581,78.5663,33380.0
2016-08-24 11:50:00,95.67,95.74,95.64,95.72,28043.0,78.5581,78.6156,78.5335,78.5992,28043.0
2016-08-24 12:00:00,95.72,95.87,95.71,95.79,54245.0,78.5992,78.7223,78.591,78.6566,54245.0
2016-08-24 12:10:00,95.77,95.93,95.76,95.81,55301.0,78.6402,78.7716,78.632,78.6731,55301.0
2016-08-24 12:20:00,95.82,95.87,95.73,95.76,30925.0,78.6813,78.7223,78.6074,78.632,30925.0
2016-08-24 12:30:00,95.76,95.87,95.75,95.87,35897.0,78.632,78.7223,78.6238,78.7223,35897.0
2016-08-24 12:40:00,95.87,95.88,95.81,95.87,18577.0,78.7223,78.7306,78.6731,78.7223,18577.0
2016-08-24 12:50:00,95.87,95.91,95.8,95.84,80008.0,78.7223,78.7552,78.6649,78.6977,80008.0
2016-08-24 13:00:00,95.84,95.86,95.8,95.81,31636.0,78.6977,78.7141,78.6649,78.6731,31636.0
2016-08-24 13:10:00,95.81,95.9,95.77,95.9,25488.0,78.6731,78.747,78.6402,78.747,25488.0
2016-08-24 13:20:00,95.9,95.91,95.79,95.82,23638.0,78.747,78.7552,78.6566,78.6813,23638.0
2016-08-24 13:30:00,95.83,95.83,95.73,95.77,22238.0,78.6895,78.6895,78.6074,78.6402,22238.0
2016-08-24 13:40:00,95.76,95.82,95.72,95.81,24441.0,78.632,78.6813,78.5992,78.6731,24441.0
2016-08-24 13:50:00,95.81,95.82,95.71,95.74,30633.0,78.6731,78.6813,78.591,78.6156,30633.0
2016-08-24 14:00:00,95.73,95.81,95.72,95.77,35651.0,78.6074,78.6731,78.5992,78.6402,35651.0
2016-08-24 14:10:00,95.77,95.81,95.74,95.81,34525.0,78.6402,78.6731,78.6156,78.6731,34525.0
2016-08-24 14:20:00,95.81,95.82,95.74,95.75,36934.0,78.6731,78.6813,78.6156,78.6238,36934.0
2016-08-24 14:30:00,95.75,95.76,95.69,95.73,36934.0,78.6238,78.632,78.5745,78.6074,36934.0
2016-08-24 14:40:00,95.73,95.76,95.68,95.7,38191.0,78.6074,78.632,78.5663,78.5827,38191.0
2016-08-24 14:50:00,95.7,95.8,95.66,95.77,57185.0,78.5827,78.6649,78.5499,78.6402,57185.0
2016-08-24 15:00:00,95.78,95.78,95.61,95.62,36176.0,78.6484,78.6484,78.5088,78.5171,36176.0
2016-08-24 15:10:00,95.61,95.65,95.59,95.61,60721.0,78.5088,78.5417,78.4924,78.5088,60721.0
2016-08-24 15:20:00,95.6,95.62,95.5,95.5,55774.0,78.5006,78.5171,78.4185,78.4185,55774.0
2016-08-24 15:30:00,95.5,95.58,95.39,95.4,75156.0,78.4185,78.4842,78.3282,78.3364,75156.0
2016-08-24 15:40:00,95.4,95.42,95.27,95.32,130849.0,78.3364,78.3528,78.2297,78.2707,130849.0
2016-08-24 15:50:00,95.32,95.5,95.29,95.49,211519.0,78.2707,78.4185,78.2461,78.4103,211519.0
2016-08-25 09:30:00,95.32,95.64,95.27,95.34,35675.0,78.2707,78.5335,78.2297,78.2871,35675.0
2016-08-25 09:40:00,95.33,95.64,95.31,95.58,49361.0,78.2789,78.5335,78.2625,78.4842,49361.0
2016-08-25 09:50:00,95.57,95.65,95.47,95.57,44803.0,78.476,78.5417,78.3939,78.476,44803.0
2016-08-25 10:00:00,95.62,95.82,95.61,95.67,42889.0,78.5171,78.6813,78.5088,78.5581,42889.0
2016-08-25 10:10:00,95.7,95.78,95.6,95.69,23777.0,78.5827,78.6484,78.5006,78.5745,23777.0
2016-08-25 10:20:00,95.68,95.7,95.56,95.62,20411.0,78.5663,78.5827,78.4678,78.5171,20411.0
2016-08-25 10:30:00,95.6,95.74,95.59,95.59,21814.0,78.5006,78.6156,78.4924,78.4924,21814.0
2016-08-25 10:40:00,95.59,95.61,95.52,95.55,40518.0,78.4924,78.5088,78.4349,78.4596,40518.0
2016-08-25 10:50:00,95.56,95.59,95.45,95.46,44114.0,78.4678,78.4924,78.3775,78.3857,44114.0
2016-08-25 11:00:00,95.47,95.59,95.44,95.57,54701.0,78.3939,78.4924,78.3693,78.476,54701.0
2016-08-25 11:10:00,95.59,95.59,95.51,95.51,36588.0,78.4924,78.4924,78.4267,78.4267,36588.0
2016-08-25 11:20:00,95.51,95.61,95.43,95.47,60661.0,78.4267,78.5088,78.361,78.3939,60661.0
2016-08-25 11:30:00,95.47,95.48,95.36,95.42,25146.0,78.3939,78.4021,78.3036,78.3528,25146.0
2016-08-25 11:40:00,95.42,95.43,95.28,95.31,44156.0,78.3528,78.361,78.2379,78.2625,44156.0
2016-08-25 11:50:00,95.31,95.35,95.28,95.32,33958.0,78.2625,78.2953,78.2379,78.2707,33958.0
2016-08-25 12:00:00,95.31,95.31,95.22,95.22,29523.0,78.2625,78.2625,78.1886,78.1886,29523.0
2016-08-25 12:10:00,95.22,95.24,95.15,95.22,23794.0,78.1886,78.205,78.1311,78.1886,23794.0
2016-08-25 12:20:00,95.22,95.23,95.17,95.22,22807.0,78.1886,78.1968,78.1475,78.1886,22807.0
2016-08-25 12:30:00,95.22,95.24,95.19,95.2,27479.0,78.1886,78.205,78.164,78.1722,27479.0
2016-08-25 12:40:00,95.21,95.25,95.2,95.25,19666.0,78.1804,78.2132,78.1722,78.2132,19666.0
2016-08-25 12:50:00,95.25,95.28,95.23,95.28,33276.0,78.2132,78.2379,78.1968,78.2379,33276.0
2016-08-25 13:00:00,95.27,95.31,95.17,95.17,20302.0,78.2297,78.2625,78.1475,78.1475,20302.0
2016-08-25 13:10:00,95.17,95.26,95.16,95.2,18958.0,78.1475,78.2214,78.1393,78.1722,18958.0
2016-08-25 13:20:00,95.2,95.26,95.19,95.23,17119.0,78.1722,78.2214,78.164,78.1968,17119.0
2016-08-25 13:30:00,95.23,95.25,94.98,95.0,33221.0,78.1968,78.2132,77.9915,78.008,33221.0
2016-08-25 13:40:00,95.02,95.06,94.97,95.01,29152.0,78.0244,78.0572,77.9833,78.0162,29152.0
2016-08-25 13:50:00,95.01,95.08,94.98,95.06,30542.0,78.0162,78.0736,77.9915,78.0572,30542.0
2016-08-25 14:00:00,95.06,95.11,95.01,95.07,32321.0,78.0572,78.0983,78.0162,78.0654,32321.0
2016-08-25 14:10:00,95.07,95.09,95.04,95.06,21832.0,78.0654,78.0819,78.0408,78.0572,21832.0
2016-08-25 14:20:00,95.05,95.1,95.0,95.09,26280.0,78.049,78.0901,78.008,78.0819,26280.0
2016-08-25 14:30:00,95.08,95.13,95.06,95.11,17135.0,78.0736,78.1147,78.0572,78.0983,17135.0
2016-08-25 14:40:00,95.1,95.15,95.06,95.11,19649.0,78.0901,78.1311,78.0572,78.0983,19649.0
2016-08-25 14:50:00,95.1,95.12,95.06,95.06,22920.0,78.0901,78.1065,78.0572,78.0572,22920.0
2016-08-25 15:00:00,95.06,95.2,95.06,95.2,22173.0,78.0572,78.1722,78.0572,78.1722,22173.0
2016-08-25 15:10:00,95.2,95.2,95.1,95.13,28663.0,78.1722,78.1722,78.0901,78.1147,28663.0
2016-08-25 15:20:00,95.12,95.16,95.07,95.08,45787.0,78.1065,78.1393,78.0654,78.0736,45787.0
2016-08-25 15:30:00,95.08,95.12,95.05,95.05,52764.0,78.0736,78.1065,78.049,78.049,52764.0
2016-08-25 15:40:00,95.05,95.05,94.97,94.98,58086.0,78.049,78.049,77.9833,77.9915,58086.0
2016-08-25 15:50:00,94.99,95.1,94.96,95.1,145759.0,77.9997,78.0901,77.9751,78.0901,145759.0
2016-08-26 09:30:00,95.35,95.96,95.24,95.6,70990.0,78.2953,78.7962,78.205,78.5006,70990.0
2016-08-26 09:40:00,95.6,95.83,95.33,95.74,36114.0,78.5006,78.6895,78.2789,78.6156,36114.0
2016-08-26 09:50:00,95.76,95.77,95.46,95.62,28920.0,78.632,78.6402,78.3857,78.5171,28920.0
2016-08-26 10:00:00,95.57,95.63,95.29,95.54,66034.0,78.476,78.5253,78.2461,78.4514,66034.0
2016-08-26 10:10:00,95.54,95.96,95.45,95.93,45470.0,78.4514,78.7962,78.3775,78.7716,45470.0
2016-08-26 10:20:00,95.89,95.98,95.74,95.8,27228.0,78.7388,78.8127,78.6156,78.6649,27228.0
2016-08-26 10:30:00,95.81,95.81,95.66,95.71,30133.0,78.6731,78.6731,78.5499,78.591,30133.0
2016-08-26 10:40:00,95.73,95.73,95.61,95.71,25963.0,78.6074,78.6074,78.5088,78.591,25963.0
2016-08-26 10:50:00,95.71,95.88,95.67,95.79,67220.0,78.591,78.7306,78.5581,78.6566,67220.0
2016-08-26 11:00:00,95.78,95.82,95.72,95.77,65995.0,78.6484,78.6813,78.5992,78.6402,65995.0
2016-08-26 11:10:00,95.76,95.82,95.62,95.63,49313.0,78.632,78.6813,78.5171,78.5253,49313.0
2016-08-26 11:20:00,95.63,95.83,95.62,95.66,138182.0,78.5253,78.6895,78.5171,78.5499,138182.0
2016-08-26 11:30:00,95.66,95.68,95.49,95.49,37085.0,78.5499,78.5663,78.4103,78.4103,37085.0
2016-08-26 11:40:00,95.49,95.53,95.32,95.53,30463.0,78.4103,78.4432,78.2707,78.4432,30463.0
2016-08-26 11:50:00,95.51,95.55,95.25,95.29,52092.0,78.4267,78.4596,78.2132,78.2461,52092.0
2016-08-26 12:00:00,95.27,95.29,94.85,94.89,63814.0,78.2297,78.2461,77.8848,77.9176,63814.0
2016-08-26 12:10:00,94.89,94.95,94.74,94.95,57529.0,77.9176,77.9669,77.7945,77.9669,57529.0
2016-08-26 12:20:00,94.93,95.05,94.91,94.97,18992.0,77.9505,78.049,77.934,77.9833,18992.0
2016-08-26 12:30:00,94.96,95.0,94.87,94.97,24666.0,77.9751,78.008,77.9012,77.9833,24666.0
2016-08-26 12:40:00,94.98,95.06,94.96,94.96,15862.0,77.9915,78.0572,77.9751,77.9751,15862.0
2016-08-26 12:50:00,94.97,95.04,94.95,95.02,29348.0,77.9833,78.0408,77.9669,78.0244,29348.0
2016-08-26 13:00:00,95.03,95.14,94.97,94.99,22899.0,78.0326,78.1229,77.9833,77.9997,22899.0
2016-08-26 13:10:00,94.99,95.06,94.93,94.98,26749.0,77.9997,78.0572,77.9505,77.9915,26749.0
2016-08-26 13:20:00,95.0,95.04,94.92,95.04,24557.0,78.008,78.0408,77.9423,78.0408,24557.0
2016-08-26 13:30:00,95.03,95.06,94.97,95.0,27194.0,78.0326,78.0572,77.9833,78.008,27194.0
2016-08-26 13:40:00,95.0,95.04,94.99,95.01,25204.0,78.008,78.0408,77.9997,78.0162,25204.0
2016-08-26 13:50:00,95.01,95.06,94.97,95.04,34638.0,78.0162,78.0572,77.9833,78.0408,34638.0
2016-08-26 14:00:00,95.03,95.14,95.01,95.14,32903.0,78.0326,78.1229,78.0162,78.1229,32903.0
2016-08-26 14:10:00,95.15,95.27,94.96,95.02,44281.0,78.1311,78.2297,77.9751,78.0244,44281.0
2016-08-26 14:20:00,95.0,95.08,94.91,94.99,49115.0,78.008,78.0736,77.934,77.9997,49115.0
2016-08-26 14:30:00,94.99,95.03,94.88,95.0,44692.0,77.9997,78.0326,77.9094,78.008,44692.0
2016-08-26 14:40:00,94.99,94.99,94.83,94.89,51886.0,77.9997,77.9997,77.8684,77.9176,51886.0
2016-08-26 14:50:00,94.89,95.0,94.85,94.98,41059.0,77.9176,78.008,77.8848,77.9915,41059.0
2016-08-26 15:00:00,94.98,95.01,94.9,95.0,59228.0,77.9915,78.0162,77.9258,78.008,59228.0
2016-08-26 15:10:00,95.0,95.05,94.98,95.02,41699.0,78.008,78.049,77.9915,78.0244,41699.0
2016-08-26 15:20:00,95.01,95.17,94.98,95.15,84839.0,78.0162,78.1475,77.9915,78.1311,84839.0
2016-08-26 15:30:00,95.15,95.31,95.15,95.2,60858.0,78.1311,78.2625,78.1311,78.1722,60858.0
2016-08-26 15:40:00,95.21,95.26,95.14,95.21,87754.0,78.1804,78.2214,78.1229,78.1804,87754.0
2016-08-26 15:50:00,95.21,95.26,95.1,95.16,221320.0,78.1804,78.2214,78.0901,78.1393,221320.0
2016-08-29 09:30:00,94.86,95.07,94.4,94.9,54862.0,78.339,78.5124,77.9591,78.372,54862.0
2016-08-29 09:40:00,94.95,95.04,94.84,94.94,50033.0,78.4133,78.4876,78.3225,78.405,50033.0
2016-08-29 09:50:00,94.96,95.07,94.9,94.99,36365.0,78.4216,78.5124,78.372,78.4463,36365.0
2016-08-29 10:00:00,95.01,95.14,95.01,95.14,31818.0,78.4629,78.5702,78.4629,78.5702,31818.0
2016-08-29 10:10:00,95.16,95.37,95.16,95.34,35901.0,78.5867,78.7602,78.5867,78.7354,35901.0
2016-08-29 10:20:00,95.34,95.39,95.27,95.37,41226.0,78.7354,78.7767,78.6776,78.7602,41226.0
2016-08-29 10:30:00,95.36,95.44,95.32,95.42,33158.0,78.7519,78.818,78.7189,78.8014,33158.0
2016-08-29 10:40:00,95.43,95.59,95.43,95.58,21469.0,78.8097,78.9418,78.8097,78.9336,21469.0
2016-08-29 10:50:00,95.56,95.8,95.56,95.69,45234.0,78.9171,79.1153,78.9171,79.0244,45234.0
2016-08-29 11:00:00,95.7,95.88,95.66,95.88,38989.0,79.0327,79.1813,78.9996,79.1813,38989.0
2016-08-29 11:10:00,95.88,95.97,95.81,95.93,57890.0,79.1813,79.2557,79.1235,79.2226,57890.0
2016-08-29 11:20:00,95.93,96.01,95.9,96.01,65430.0,79.2226,79.2887,79.1978,79.2887,65430.0
2016-08-29 11:30:00,96.01,96.05,95.95,96.02,35073.0,79.2887,79.3217,79.2391,79.2969,35073.0
2016-08-29 11:40:00,96.02,96.18,95.99,96.1,45575.0,79.2969,79.4291,79.2722,79.363,45575.0
2016-08-29 11:50:00,96.1,96.11,95.89,95.89,25271.0,79.363,79.3713,79.1896,79.1896,25271.0
2016-08-29 12:00:00,95.89,95.97,95.84,95.97,36510.0,79.1896,79.2557,79.1483,79.2557,36510.0
2016-08-29 12:10:00,95.98,96.02,95.93,95.93,26418.0,79.2639,79.2969,79.2226,79.2226,26418.0
2016-08-29 12:20:00,95.94,96.07,95.92,96.07,47994.0,79.2309,79.3382,79.2144,79.3382,47994.0
2016-08-29 12:30:00,96.08,96.08,95.94,96.0,25850.0,79.3465,79.3465,79.2309,79.2804,25850.0
2016-08-29 12:40:00,96.0,96.07,95.96,95.97,30810.0,79.2804,79.3382,79.2474,79.2557,30810.0
2016-08-29 12:50:00,95.96,96.04,95.92,96.03,23784.0,79.2474,79.3135,79.2144,79.3052,23784.0
2016-08-29 13:00:00,96.04,96.08,96.02,96.06,27777.0,79.3135,79.3465,79.2969,79.33,27777.0
2016-08-29 13:10:00,96.05,96.07,96.04,96.04,21662.0,79.3217,79.3382,79.3135,79.3135,21662.0
2016-08-29 13:20:00,96.04,96.04,95.99,96.01,37408.0,79.3135,79.3135,79.2722,79.2887,37408.0
2016-08-29 13:30:00,96.0,96.11,96.0,96.09,33035.0,79.2804,79.3713,79.2804,79.3548,33035.0
2016-08-29 13:40:00,96.09,96.1,96.04,96.08,25494.0,79.3548,79.363,79.3135,79.3465,25494.0
2016-08-29 13:50:00,96.07,96.07,96.02,96.03,27487.0,79.3382,79.3382,79.2969,79.3052,27487.0
2016-08-29 14:00:00,96.03,96.06,95.91,95.97,62909.0,79.3052,79.33,79.2061,79.2557,62909.0
2016-08-29 14:10:00,95.97,96.0,95.93,95.99,25221.0,79.2557,79.2804,79.2226,79.2722,25221.0
2016-08-29 14:20:00,95.98,95.99,95.89,95.91,50101.0,79.2639,79.2722,79.1896,79.2061,50101.0
2016-08-29 14:30:00,95.9,95.91,95.78,95.78,24756.0,79.1978,79.2061,79.0987,79.0987,24756.0
2016-08-29 14:40:00,95.78,95.82,95.75,95.78,43381.0,79.0987,79.1318,79.074,79.0987,43381.0
2016-08-29 14:50:00,95.79,95.85,95.78,95.84,31564.0,79.107,79.1566,79.0987,79.1483,31564.0
2016-08-29 15:00:00,95.84,95.88,95.84,95.87,56455.0,79.1483,79.1813,79.1483,79.1731,56455.0
2016-08-29 15:10:00,95.88,96.05,95.86,95.96,113662.0,79.1813,79.3217,79.1648,79.2474,113662.0
2016-08-29 15:20:00,95.97,96.05,95.96,95.97,88122.0,79.2557,79.3217,79.2474,79.2557,88122.0
2016-08-29 15:30:00,95.96,95.97,95.91,95.94,121705.0,79.2474,79.2557,79.2061,79.2309,121705.0
2016-08-29 15:40:00,95.93,96.03,95.9,96.03,111579.0,79.2226,79.3052,79.1978,79.3052,111579.0
2016-08-29 15:50:00,96.02,96.14,96.02,96.07,338239.0,79.2969,79.396,79.2969,79.3382,338239.0
2016-08-30 09:30:00,96.0,96.28,95.87,96.03,68657.0,79.2804,79.5117,79.1731,79.3052,68657.0
2016-08-30 09:40:00,96.05,96.16,95.85,96.15,37155.0,79.3217,79.4126,79.1566,79.4043,37155.0
2016-08-30 09:50:00,96.15,96.2,95.94,95.97,36571.0,79.4043,79.4456,79.2309,79.2557,36571.0
2016-08-30 10:00:00,95.98,95.98,95.72,95.74,46841.0,79.2639,79.2639,79.0492,79.0657,46841.0
2016-08-30 10:10:00,95.74,95.83,95.6,95.6,42022.0,79.0657,79.14,78.9501,78.9501,42022.0
2016-08-30 10:20:00,95.61,95.8,95.57,95.77,36951.0,78.9584,79.1153,78.9253,79.0905,36951.0
2016-08-30 10:30:00,95.79,95.81,95.65,95.68,47456.0,79.107,79.1235,78.9914,79.0162,47456.0
2016-08-30 10:40:00,95.69,95.71,95.6,95.61,36178.0,79.0244,79.0409,78.9501,78.9584,36178.0
2016-08-30 10:50:00,95.61,95.61,95.48,95.58,35275.0,78.9584,78.9584,78.851,78.9336,35275.0
2016-08-30 11:00:00,95.58,95.76,95.55,95.71,42670.0,78.9336,79.0822,78.9088,79.0409,42670.0
2016-08-30 11:10:00,95.72,95.81,95.69,95.79,67542.0,79.0492,79.1235,79.0244,79.107,67542.0
2016-08-30 11:20:00,95.78,95.92,95.78,95.91,76822.0,79.0987,79.2144,79.0987,79.2061,76822.0
2016-08-30 11:30:00,95.91,95.94,95.8,95.92,110342.0,79.2061,79.2309,79.1153,79.2144,110342.0
2016-08-30 11:40:00,95.92,96.03,95.9,96.02,49860.0,79.2144,79.3052,79.1978,79.2969,49860.0
2016-08-30 11:50:00,96.02,96.19,96.02,96.19,51405.0,79.2969,79.4373,79.2969,79.4373,51405.0
2016-08-30 12:00:00,96.19,96.23,96.08,96.16,39213.0,79.4373,79.4704,79.3465,79.4126,39213.0
2016-08-30 12:10:00,96.15,96.17,96.09,96.1,29868.0,79.4043,79.4208,79.3548,79.363,29868.0
2016-08-30 12:20:00,96.1,96.1,95.99,96.0,24172.0,79.363,79.363,79.2722,79.2804,24172.0
2016-08-30 12:30:00,96.01,96.08,95.99,96.01,18055.0,79.2887,79.3465,79.2722,79.2887,18055.0
2016-08-30 12:40:00,96.0,96.03,95.9,95.94,31833.0,79.2804,79.3052,79.1978,79.2309,31833.0
2016-08-30 12:50:00,95.94,95.94,95.86,95.87,24958.0,79.2309,79.2309,79.1648,79.1731,24958.0
2016-08-30 13:00:00,95.86,95.92,95.79,95.9,27350.0,79.1648,79.2144,79.107,79.1978,27350.0
2016-08-30 13:10:00,95.91,95.98,95.9,95.9,20687.0,79.2061,79.2639,79.1978,79.1978,20687.0
2016-08-30 13:20:00,95.9,95.94,95.9,95.92,17930.0,79.1978,79.2309,79.1978,79.2144,17930.0
2016-08-30 13:30:00,95.92,95.92,95.87,95.9,21770.0,79.2144,79.2144,79.1731,79.1978,21770.0
2016-08-30 13:40:00,95.91,95.91,95.81,95.82,33000.0,79.2061,79.2061,79.1235,79.1318,33000.0
2016-08-30 13:50:00,95.82,95.84,95.77,95.78,32132.0,79.1318,79.1483,79.0905,79.0987,32132.0
2016-08-30 14:00:00,95.77,95.78,95.65,95.65,35241.0,79.0905,79.0987,78.9914,78.9914,35241.0
2016-08-30 14:10:00,95.65,95.68,95.48,95.48,84439.0,78.9914,79.0162,78.851,78.851,84439.0
2016-08-30 14:20:00,95.5,95.65,95.49,95.6,49624.0,78.8675,78.9914,78.8593,78.9501,49624.0
2016-08-30 14:30:00,95.6,95.76,95.59,95.76,32240.0,78.9501,79.0822,78.9418,79.0822,32240.0
2016-08-30 14:40:00,95.76,95.82,95.75,95.78,40187.0,79.0822,79.1318,79.074,79.0987,40187.0
2016-08-30 14:50:00,95.77,95.82,95.77,95.8,25513.0,79.0905,79.1318,79.0905,79.1153,25513.0
2016-08-30 15:00:00,95.8,95.83,95.72,95.83,39270.0,79.1153,79.14,79.0492,79.14,39270.0
2016-08-30 15:10:00,95.82,95.83,95.74,95.74,32696.0,79.1318,79.14,79.0657,79.0657,32696.0
2016-08-30 15:20:00,95.74,95.8,95.69,95.72,58542.0,79.0657,79.1153,79.0244,79.0492,58542.0
2016-08-30 15:30:00,95.72,95.88,95.71,95.88,53119.0,79.0492,79.1813,79.0409,79.1813,53119.0
2016-08-30 15:40:00,95.88,95.92,95.8,95.81,91649.0,79.1813,79.2144,79.1153,79.1235,91649.0
2016-08-30 15:50:00,95.81,95.86,95.79,95.86,138248.0,79.1235,79.1648,79.107,79.1648,138248.0
2016-08-31 09:30:00,95.33,95.33,94.65,95.17,132357.0,78.7271,78.7271,78.1655,78.595,132357.0
2016-08-31 09:40:00,95.2,95.37,95.15,95.29,39319.0,78.6198,78.7602,78.5785,78.6941,39319.0
2016-08-31 09:50:00,95.3,95.6,95.3,95.43,78842.0,78.7023,78.9501,78.7023,78.8097,78842.0
2016-08-31 10:00:00,95.43,95.69,95.43,95.55,61143.0,78.8097,79.0244,78.8097,78.9088,61143.0
2016-08-31 10:10:00,95.55,95.65,95.53,95.63,46374.0,78.9088,78.9914,78.8923,78.9749,46374.0
2016-08-31 10:20:00,95.63,95.76,95.63,95.65,56802.0,78.9749,79.0822,78.9749,78.9914,56802.0
2016-08-31 10:30:00,95.63,95.74,95.5,95.74,63669.0,78.9749,79.0657,78.8675,79.0657,63669.0
2016-08-31 10:40:00,95.74,95.88,95.71,95.78,50778.0,79.0657,79.1813,79.0409,79.0987,50778.0
2016-08-31 10:50:00,95.8,95.81,95.5,95.5,77451.0,79.1153,79.1235,78.8675,78.8675,77451.0
2016-08-31 11:00:00,95.49,95.5,95.4,95.46,27480.0,78.8593,78.8675,78.7849,78.8345,27480.0
2016-08-31 11:10:00,95.45,95.52,95.42,95.48,25560.0,78.8262,78.884,78.8014,78.851,25560.0
2016-08-31 11:20:00,95.49,95.6,95.4,95.6,23599.0,78.8593,78.9501,78.7849,78.9501,23599.0
2016-08-31 11:30:00,95.6,95.73,95.54,95.68,33741.0,78.9501,79.0575,78.9005,79.0162,33741.0
2016-08-31 11:40:00,95.7,95.71,95.57,95.67,19809.0,79.0327,79.0409,78.9253,79.0079,19809.0
2016-08-31 11:50:00,95.68,95.74,95.55,95.55,20475.0,79.0162,79.0657,78.9088,78.9088,20475.0
2016-08-31 12:00:00,95.56,95.56,95.37,95.41,24139.0,78.9171,78.9171,78.7602,78.7932,24139.0
2016-08-31 12:10:00,95.41,95.42,95.23,95.28,41402.0,78.7932,78.8014,78.6445,78.6858,41402.0
2016-08-31 12:20:00,95.26,95.27,95.17,95.2,28447.0,78.6693,78.6776,78.595,78.6198,28447.0
2016-08-31 12:30:00,95.2,95.28,95.16,95.23,23574.0,78.6198,78.6858,78.5867,78.6445,23574.0
2016-08-31 12:40:00,95.23,95.24,95.1,95.12,26452.0,78.6445,78.6528,78.5372,78.5537,26452.0
2016-08-31 12:50:00,95.1,95.11,94.99,95.01,56816.0,78.5372,78.5454,78.4463,78.4629,56816.0
2016-08-31 13:00:00,95.01,95.04,94.97,94.99,29412.0,78.4629,78.4876,78.4298,78.4463,29412.0
2016-08-31 13:10:00,94.99,95.02,94.91,95.01,31824.0,78.4463,78.4711,78.3803,78.4629,31824.0
2016-08-31 13:20:00,95.02,95.06,95.0,95.06,24257.0,78.4711,78.5041,78.4546,78.5041,24257.0
2016-08-31 13:30:00,95.06,95.06,94.98,95.04,21518.0,78.5041,78.5041,78.4381,78.4876,21518.0
2016-08-31 13:40:00,95.03,95.1,95.02,95.02,20094.0,78.4794,78.5372,78.4711,78.4711,20094.0
2016-08-31 13:50:00,95.02,95.08,95.0,95.04,26662.0,78.4711,78.5207,78.4546,78.4876,26662.0
2016-08-31 14:00:00,95.04,95.21,95.03,95.2,41244.0,78.4876,78.628,78.4794,78.6198,41244.0
2016-08-31 14:10:00,95.21,95.33,95.18,95.2,36408.0,78.628,78.7271,78.6032,78.6198,36408.0
2016-08-31 14:20:00,95.2,95.28,95.2,95.26,20114.0,78.6198,78.6858,78.6198,78.6693,20114.0
2016-08-31 14:30:00,95.25,95.27,95.13,95.16,41790.0,78.6611,78.6776,78.562,78.5867,41790.0
2016-08-31 14:40:00,95.16,95.18,95.1,95.13,21765.0,78.5867,78.6032,78.5372,78.562,21765.0
2016-08-31 14:50:00,95.12,95.19,95.1,95.15,18136.0,78.5537,78.6115,78.5372,78.5785,18136.0
2016-08-31 15:00:00,95.15,95.32,95.14,95.3,36669.0,78.5785,78.7189,78.5702,78.7023,36669.0
2016-08-31 15:10:00,95.31,95.38,95.23,95.34,34234.0,78.7106,78.7684,78.6445,78.7354,34234.0
2016-08-31 15:20:00,95.34,95.48,95.33,95.45,56346.0,78.7354,78.851,78.7271,78.8262,56346.0
2016-08-31 15:30:00,95.45,95.55,95.43,95.51,73371.0,78.8262,78.9088,78.8097,78.8758,73371.0
2016-08-31 15:40:00,95.51,95.54,95.43,95.45,95022.0,78.8758,78.9005,78.8097,78.8262,95022.0
2016-08-31 15:50:00,95.46,95.62,95.45,95.52,210216.0,78.8345,78.9666,78.8262,78.884,210216.0
2016-09-01 09:30:00,95.75,95.98,95.54,95.85,85358.0,79.074,79.2639,78.9005,79.1566,85358.0
2016-09-01 09:40:00,95.86,95.89,95.57,95.61,40527.0,79.1648,79.1896,78.9253,78.9584,40527.0
2016-09-01 09:50:00,95.64,95.66,95.43,95.52,52902.0,78.9831,78.9996,78.8097,78.884,52902.0
2016-09-01 10:00:00,95.5,95.71,95.47,95.63,58054.0,78.8675,79.0409,78.8427,78.9749,58054.0
2016-09-01 10:10:00,95.64,95.72,95.33,95.4,54944.0,78.9831,79.0492,78.7271,78.7849,54944.0
2016-09-01 10:20:00,95.39,95.5,95.17,95.18,48172.0,78.7767,78.8675,78.595,78.6032,48172.0
2016-09-01 10:30:00,95.17,95.17,94.89,94.92,40226.0,78.595,78.595,78.3638,78.3885,40226.0
2016-09-01 10:40:00,94.92,95.14,94.9,95.08,27265.0,78.3885,78.5702,78.372,78.5207,27265.0
2016-09-01 10:50:00,95.08,95.15,95.03,95.04,57987.0,78.5207,78.5785,78.4794,78.4876,57987.0
2016-09-01 11:00:00,95.04,95.05,94.88,94.91,56590.0,78.4876,78.4959,78.3555,78.3803,56590.0
2016-09-01 11:10:00,94.9,94.94,94.74,94.75,77932.0,78.372,78.405,78.2399,78.2481,77932.0
2016-09-01 11:20:00,94.76,94.99,94.75,94.9,42112.0,78.2564,78.4463,78.2481,78.372,42112.0
2016-09-01 11:30:00,94.89,94.97,94.84,94.91,53359.0,78.3638,78.4298,78.3225,78.3803,53359.0
2016-09-01 11:40:00,94.91,94.91,94.85,94.88,21210.0,78.3803,78.3803,78.3307,78.3555,21210.0
2016-09-01 11:50:00,94.87,94.87,94.72,94.72,34682.0,78.3472,78.3472,78.2234,78.2234,34682.0
2016-09-01 12:00:00,94.73,94.78,94.69,94.71,27117.0,78.2316,78.2729,78.1986,78.2151,27117.0
2016-09-01 12:10:00,94.72,94.93,94.68,94.9,27813.0,78.2234,78.3968,78.1903,78.372,27813.0
2016-09-01 12:20:00,94.92,95.2,94.92,95.1,30180.0,78.3885,78.6198,78.3885,78.5372,30180.0
2016-09-01 12:30:00,95.12,95.24,95.08,95.21,36886.0,78.5537,78.6528,78.5207,78.628,36886.0
2016-09-01 12:40:00,95.21,95.3,95.19,95.29,20276.0,78.628,78.7023,78.6115,78.6941,20276.0
2016-09-01 12:50:00,95.29,95.33,95.21,95.23,30858.0,78.6941,78.7271,78.628,78.6445,30858.0
2016-09-01 13:00:00,95.23,95.34,95.22,95.28,29795.0,78.6445,78.7354,78.6363,78.6858,29795.0
2016-09-01 13:10:00,95.29,95.29,95.19,95.29,21405.0,78.6941,78.6941,78.6115,78.6941,21405.0
2016-09-01 13:20:00,95.29,95.32,95.26,95.31,16515.0,78.6941,78.7189,78.6693,78.7106,16515.0
2016-09-01 13:30:00,95.33,95.36,95.31,95.33,17100.0,78.7271,78.7519,78.7106,78.7271,17100.0
2016-09-01 13:40:00,95.34,95.35,95.32,95.34,11088.0,78.7354,78.7436,78.7189,78.7354,11088.0
2016-09-01 13:50:00,95.35,95.37,95.25,95.26,12594.0,78.7436,78.7602,78.6611,78.6693,12594.0
2016-09-01 14:00:00,95.25,95.26,95.09,95.1,34524.0,78.6611,78.6693,78.5289,78.5372,34524.0
2016-09-01 14:10:00,95.11,95.17,95.05,95.16,16992.0,78.5454,78.595,78.4959,78.5867,16992.0
2016-09-01 14:20:00,95.18,95.27,95.15,95.27,20699.0,78.6032,78.6776,78.5785,78.6776,20699.0
2016-09-01 14:30:00,95.28,95.28,95.19,95.22,24919.0,78.6858,78.6858,78.6115,78.6363,24919.0
2016-09-01 14:40:00,95.22,95.33,95.21,95.26,28491.0,78.6363,78.7271,78.628,78.6693,28491.0
2016-09-01 14:50:00,95.27,95.29,95.21,95.26,24558.0,78.6776,78.6941,78.628,78.6693,24558.0
2016-09-01 15:00:00,95.27,95.27,95.05,95.1,22313.0,78.6776,78.6776,78.4959,78.5372,22313.0
2016-09-01 15:10:00,95.09,95.21,95.06,95.18,21711.0,78.5289,78.628,78.5041,78.6032,21711.0
2016-09-01 15:20:00,95.18,95.24,95.15,95.18,28184.0,78.6032,78.6528,78.5785,78.6032,28184.0
2016-09-01 15:30:00,95.17,95.21,95.16,95.2,31064.0,78.595,78.628,78.5867,78.6198,31064.0
2016-09-01 15:40:00,95.21,95.31,95.21,95.29,54242.0,78.628,78.7106,78.628,78.6941,54242.0
2016-09-01 15:50:00,95.3,95.34,95.26,95.28,201863.0,78.7023,78.7354,78.6693,78.6858,201863.0
2016-09-02 09:30:00,95.61,95.92,95.31,95.79,116401.0,78.9584,79.2144,78.7106,79.107,116401.0
2016-09-02 09:40:00,95.77,95.9,95.6,95.8,77630.0,79.0905,79.1978,78.9501,79.1153,77630.0
2016-09-02 09:50:00,95.79,95.95,95.77,95.84,105987.0,79.107,79.2391,79.0905,79.1483,105987.0
2016-09-02 10:00:00,95.82,95.9,95.72,95.79,61171.0,79.1318,79.1978,79.0492,79.107,61171.0
2016-09-02 10:10:00,95.8,95.86,95.52,95.75,70318.0,79.1153,79.1648,78.884,79.074,70318.0
2016-09-02 10:20:00,95.74,95.74,95.47,95.53,47201.0,79.0657,79.0657,78.8427,78.8923,47201.0
2016-09-02 10:30:00,95.52,95.7,95.52,95.64,48188.0,78.884,79.0327,78.884,78.9831,48188.0
2016-09-02 10:40:00,95.62,95.62,95.31,95.34,36496.0,78.9666,78.9666,78.7106,78.7354,36496.0
2016-09-02 10:50:00,95.35,95.47,95.33,95.33,44293.0,78.7436,78.8427,78.7271,78.7271,44293.0
2016-09-02 11:00:00,95.34,95.59,95.32,95.48,34182.0,78.7354,78.9418,78.7189,78.851,34182.0
2016-09-02 11:10:00,95.49,95.51,95.31,95.37,24822.0,78.8593,78.8758,78.7106,78.7602,24822.0
2016-09-02 11:20:00,95.36,95.39,95.22,95.22,29920.0,78.7519,78.7767,78.6363,78.6363,29920.0
2016-09-02 11:30:00,95.23,95.29,95.11,95.11,54593.0,78.6445,78.6941,78.5454,78.5454,54593.0
2016-09-02 11:40:00,95.12,95.17,95.02,95.04,79073.0,78.5537,78.595,78.4711,78.4876,79073.0
2016-09-02 11:50:00,95.03,95.14,95.02,95.12,42486.0,78.4794,78.5702,78.4711,78.5537,42486.0
2016-09-02 12:00:00,95.13,95.17,95.09,95.13,39103.0,78.562,78.595,78.5289,78.562,39103.0
2016-09-02 12:10:00,95.12,95.12,94.95,94.96,50314.0,78.5537,78.5537,78.4133,78.4216,50314.0
2016-09-02 12:20:00,94.97,94.99,94.89,94.89,34617.0,78.4298,78.4463,78.3638,78.3638,34617.0
2016-09-02 12:30:00,94.88,94.99,94.87,94.98,36751.0,78.3555,78.4463,78.3472,78.4381,36751.0
2016-09-02 12:40:00,94.99,95.0,94.97,94.99,19570.0,78.4463,78.4546,78.4298,78.4463,19570.0
2016-09-02 12:50:00,94.98,95.09,94.98,95.04,32191.0,78.4381,78.5289,78.4381,78.4876,32191.0
2016-09-02 13:00:00,95.04,95.06,95.0,95.03,22324.0,78.4876,78.5041,78.4546,78.4794,22324.0
2016-09-02 13:10:00,95.05,95.17,95.05,95.13,32469.0,78.4959,78.595,78.4959,78.562,32469.0
2016-09-02 13:20:00,95.13,95.29,95.13,95.26,18496.0,78.562,78.6941,78.562,78.6693,18496.0
2016-09-02 13:30:00,95.26,95.28,95.13,95.15,20470.0,78.6693,78.6858,78.562,78.5785,20470.0
2016-09-02 13:40:00,95.15,95.19,95.1,95.19,31804.0,78.5785,78.6115,78.5372,78.6115,31804.0
2016-09-02 13:50:00,95.19,95.2,95.11,95.16,17731.0,78.6115,78.6198,78.5454,78.5867,17731.0
2016-09-02 14:00:00,95.18,95.27,95.18,95.22,18330.0,78.6032,78.6776,78.6032,78.6363,18330.0
2016-09-02 14:10:00,95.21,95.27,95.21,95.25,25108.0,78.628,78.6776,78.628,78.6611,25108.0
2016-09-02 14:20:00,95.26,95.29,95.19,95.27,15121.0,78.6693,78.6941,78.6115,78.6776,15121.0
2016-09-02 14:30:00,95.27,95.32,95.26,95.32,14431.0,78.6776,78.7189,78.6693,78.7189,14431.0
2016-09-02 14:40:00,95.31,95.4,95.27,95.32,25468.0,78.7106,78.7849,78.6776,78.7189,25468.0
2016-09-02 14:50:00,95.32,95.37,95.29,95.35,12000.0,78.7189,78.7602,78.6941,78.7436,12000.0
2016-09-02 15:00:00,95.34,95.4,95.33,95.34,17013.0,78.7354,78.7849,78.7271,78.7354,17013.0
2016-09-02 15:10:00,95.33,95.44,95.33,95.42,19598.0,78.7271,78.818,78.7271,78.8014,19598.0
2016-09-02 15:20:00,95.42,95.46,95.36,95.4,37767.0,78.8014,78.8345,78.7519,78.7849,37767.0
2016-09-02 15:30:00,95.4,95.41,95.32,95.38,28757.0,78.7849,78.7932,78.7189,78.7684,28757.0
2016-09-02 15:40:00,95.4,95.42,95.26,95.27,45990.0,78.7849,78.8014,78.6693,78.6776,45990.0
2016-09-02 15:50:00,95.27,95.33,95.24,95.29,105015.0,78.6776,78.7271,78.6528,78.6941,105015.0
2016-09-06 09:30:00,95.63,95.96,95.24,95.61,116391.0,78.9749,79.2474,78.6528,78.9584,116391.0
2016-09-06 09:40:00,95.61,95.93,95.58,95.88,48518.0,78.9584,79.2226,78.9336,79.1813,48518.0
2016-09-06 09:50:00,95.89,95.89,95.75,95.87,59394.0,79.1896,79.1896,79.074,79.1731,59394.0
2016-09-06 10:00:00,95.87,96.04,95.77,95.95,83431.0,79.1731,79.3135,79.0905,79.2391,83431.0
2016-09-06 10:10:00,95.97,96.0,95.8,95.84,36538.0,79.2557,79.2804,79.1153,79.1483,36538.0
2016-09-06 10:20:00,95.85,95.93,95.74,95.83,54149.0,79.1566,79.2226,79.0657,79.14,54149.0
2016-09-06 10:30:00,95.84,95.95,95.76,95.82,39261.0,79.1483,79.2391,79.0822,79.1318,39261.0
2016-09-06 10:40:00,95.81,95.86,95.65,95.7,57938.0,79.1235,79.1648,78.9914,79.0327,57938.0
2016-09-06 10:50:00,95.69,95.82,95.68,95.78,71558.0,79.0244,79.1318,79.0162,79.0987,71558.0
2016-09-06 11:00:00,95.78,95.79,95.53,95.54,47612.0,79.0987,79.107,78.8923,78.9005,47612.0
2016-09-06 11:10:00,95.55,95.71,95.51,95.71,58106.0,78.9088,79.0409,78.8758,79.0409,58106.0
2016-09-06 11:20:00,95.71,95.8,95.7,95.75,42811.0,79.0409,79.1153,79.0327,79.074,42811.0
2016-09-06 11:30:00,95.75,95.8,95.72,95.73,43474.0,79.074,79.1153,79.0492,79.0575,43474.0
2016-09-06 11:40:00,95.74,95.91,95.72,95.91,52919.0,79.0657,79.2061,79.0492,79.2061,52919.0
2016-09-06 11:50:00,95.9,96.03,95.9,96.0,34689.0,79.1978,79.3052,79.1978,79.2804,34689.0
2016-09-06 12:00:00,96.01,96.09,95.97,96.0,42805.0,79.2887,79.3548,79.2557,79.2804,42805.0
2016-09-06 12:10:00,95.99,96.05,95.97,96.03,17791.0,79.2722,79.3217,79.2557,79.3052,17791.0
2016-09-06 12:20:00,96.01,96.04,95.95,96.04,18545.0,79.2887,79.3135,79.2391,79.3135,18545.0
2016-09-06 12:30:00,96.04,96.08,95.95,95.97,18503.0,79.3135,79.3465,79.2391,79.2557,18503.0
2016-09-06 12:40:00,95.97,96.01,95.91,95.92,14512.0,79.2557,79.2887,79.2061,79.2144,14512.0
2016-09-06 12:50:00,95.92,95.92,95.84,95.87,18406.0,79.2144,79.2144,79.1483,79.1731,18406.0
2016-09-06 13:00:00,95.88,95.89,95.73,95.75,13522.0,79.1813,79.1896,79.0575,79.074,13522.0
2016-09-06 13:10:00,95.76,95.8,95.71,95.76,15819.0,79.0822,79.1153,79.0409,79.0822,15819.0
2016-09-06 13:20:00,95.75,95.79,95.72,95.74,21547.0,79.074,79.107,79.0492,79.0657,21547.0
2016-09-06 13:30:00,95.74,95.87,95.74,95.87,26679.0,79.0657,79.1731,79.0657,79.1731,26679.0
2016-09-06 13:40:00,95.87,95.98,95.86,95.94,24921.0,79.1731,79.2639,79.1648,79.2309,24921.0
2016-09-06 13:50:00,95.94,95.97,95.91,95.92,28437.0,79.2309,79.2557,79.2061,79.2144,28437.0
2016-09-06 14:00:00,95.92,95.93,95.78,95.81,32759.0,79.2144,79.2226,79.0987,79.1235,32759.0
2016-09-06 14:10:00,95.82,95.87,95.81,95.85,18601.0,79.1318,79.1731,79.1235,79.1566,18601.0
2016-09-06 14:20:00,95.85,95.92,95.83,95.91,20632.0,79.1566,79.2144,79.14,79.2061,20632.0
2016-09-06 14:30:00,95.91,95.96,95.85,95.87,24046.0,79.2061,79.2474,79.1566,79.1731,24046.0
2016-09-06 14:40:00,95.86,95.93,95.85,95.85,37335.0,79.1648,79.2226,79.1566,79.1566,37335.0
2016-09-06 14:50:00,95.84,95.92,95.84,95.88,27027.0,79.1483,79.2144,79.1483,79.1813,27027.0
2016-09-06 15:00:00,95.88,95.89,95.82,95.83,22747.0,79.1813,79.1896,79.1318,79.14,22747.0
2016-09-06 15:10:00,95.82,95.83,95.77,95.79,30868.0,79.1318,79.14,79.0905,79.107,30868.0
2016-09-06 15:20:00,95.78,95.8,95.69,95.8,35057.0,79.0987,79.1153,79.0244,79.1153,35057.0
2016-09-06 15:30:00,95.79,95.88,95.78,95.87,54702.0,79.107,79.1813,79.0987,79.1731,54702.0
2016-09-06 15:40:00,95.88,95.97,95.88,95.88,75516.0,79.1813,79.2557,79.1813,79.1813,75516.0
2016-09-06 15:50:00,95.88,96.0,95.88,96.0,149936.0,79.1813,79.2804,79.1813,79.2804,149936.0
2016-09-07 09:30:00,95.69,97.03,95.69,96.93,170252.0,79.0244,80.131,79.0244,80.0485,170252.0
2016-09-07 09:40:00,96.94,97.02,96.72,97.0,82146.0,80.0567,80.1228,79.875,80.1063,82146.0
2016-09-07 09:50:00,97.0,97.05,96.89,96.99,65544.0,80.1063,80.1476,80.0154,80.098,65544.0
2016-09-07 10:00:00,97.0,97.03,96.55,96.74,59143.0,80.1063,80.131,79.7346,79.8916,59143.0
2016-09-07 10:10:00,96.73,96.74,96.42,96.42,54572.0,79.8833,79.8916,79.6273,79.6273,54572.0
2016-09-07 10:20:00,96.43,96.72,96.43,96.61,58634.0,79.6355,79.875,79.6355,79.7842,58634.0
2016-09-07 10:30:00,96.59,96.75,96.56,96.57,33865.0,79.7677,79.8998,79.7429,79.7512,33865.0
2016-09-07 10:40:00,96.57,96.92,96.54,96.71,67777.0,79.7512,80.0402,79.7264,79.8668,67777.0
2016-09-07 10:50:00,96.7,96.77,96.57,96.57,48387.0,79.8585,79.9163,79.7512,79.7512,48387.0
2016-09-07 11:00:00,96.57,96.68,96.45,96.55,57223.0,79.7512,79.842,79.6521,79.7346,57223.0
2016-09-07 11:10:00,96.54,96.59,96.47,96.48,45280.0,79.7264,79.7677,79.6686,79.6768,45280.0
2016-09-07 11:20:00,96.47,96.49,96.39,96.47,30809.0,79.6686,79.6851,79.6025,79.6686,30809.0
2016-09-07 11:30:00,96.47,96.53,96.33,96.36,37710.0,79.6686,79.7181,79.553,79.5777,37710.0
2016-09-07 11:40:00,96.36,96.47,96.24,96.24,64047.0,79.5777,79.6686,79.4786,79.4786,64047.0
2016-09-07 11:50:00,96.24,96.35,96.24,96.35,49594.0,79.4786,79.5695,79.4786,79.5695,49594.0
2016-09-07 12:00:00,96.35,96.41,96.28,96.32,25147.0,79.5695,79.619,79.5117,79.5447,25147.0
2016-09-07 12:10:00,96.32,96.41,96.26,96.27,35062.0,79.5447,79.619,79.4951,79.5034,35062.0
2016-09-07 12:20:00,96.26,96.34,96.21,96.33,29497.0,79.4951,79.5612,79.4539,79.553,29497.0
2016-09-07 12:30:00,96.33,96.35,96.24,96.35,25541.0,79.553,79.5695,79.4786,79.5695,25541.0
2016-09-07 12:40:00,96.35,96.43,96.29,96.3,21053.0,79.5695,79.6355,79.5199,79.5282,21053.0
2016-09-07 12:50:00,96.3,96.39,96.2,96.32,36000.0,79.5282,79.6025,79.4456,79.5447,36000.0
2016-09-07 13:00:00,96.33,96.39,96.29,96.39,19118.0,79.553,79.6025,79.5199,79.6025,19118.0
2016-09-07 13:10:00,96.4,96.47,96.36,96.44,20113.0,79.6108,79.6686,79.5777,79.6438,20113.0
2016-09-07 13:20:00,96.44,96.47,96.37,96.42,25495.0,79.6438,79.6686,79.586,79.6273,25495.0
2016-09-07 13:30:00,96.43,96.54,96.42,96.52,44322.0,79.6355,79.7264,79.6273,79.7099,44322.0
2016-09-07 13:40:00,96.51,96.69,96.51,96.64,31304.0,79.7016,79.8503,79.7016,79.809,31304.0
2016-09-07 13:50:00,96.66,96.72,96.62,96.64,59062.0,79.8255,79.875,79.7924,79.809,59062.0
2016-09-07 14:00:00,96.64,96.64,96.49,96.5,32194.0,79.809,79.809,79.6851,79.6933,32194.0
2016-09-07 14:10:00,96.48,96.54,96.42,96.43,43974.0,79.6768,79.7264,79.6273,79.6355,43974.0
2016-09-07 14:20:00,96.42,96.49,96.35,96.37,25147.0,79.6273,79.6851,79.5695,79.586,25147.0
2016-09-07 14:30:00,96.37,96.37,96.21,96.22,36269.0,79.586,79.586,79.4539,79.4621,36269.0
2016-09-07 14:40:00,96.22,96.3,96.22,96.25,35294.0,79.4621,79.5282,79.4621,79.4869,35294.0
2016-09-07 14:50:00,96.25,96.25,96.16,96.17,25102.0,79.4869,79.4869,79.4126,79.4208,25102.0
2016-09-07 15:00:00,96.18,96.31,96.17,96.3,53725.0,79.4291,79.5364,79.4208,79.5282,53725.0
2016-09-07 15:10:00,96.28,96.31,96.25,96.27,29575.0,79.5117,79.5364,79.4869,79.5034,29575.0
2016-09-07 15:20:00,96.27,96.34,96.23,96.28,40022.0,79.5034,79.5612,79.4704,79.5117,40022.0
2016-09-07 15:30:00,96.28,96.3,96.2,96.2,53913.0,79.5117,79.5282,79.4456,79.4456,53913.0
2016-09-07 15:40:00,96.21,96.29,96.21,96.23,104408.0,79.4539,79.5199,79.4539,79.4704,104408.0
2016-09-07 15:50:00,96.24,96.31,96.22,96.29,149966.0,79.4786,79.5364,79.4621,79.5199,149966.0
2016-09-08 09:30:00,96.3,96.51,96.15,96.39,70648.0,79.5282,79.7016,79.4043,79.6025,70648.0
2016-09-08 09:40:00,96.36,96.39,96.08,96.09,29244.0,79.5777,79.6025,79.3465,79.3548,29244.0
2016-09-08 09:50:00,96.11,96.11,95.83,95.83,41552.0,79.3713,79.3713,79.14,79.14,41552.0
2016-09-08 10:00:00,95.85,95.97,95.81,95.9,26803.0,79.1566,79.2557,79.1235,79.1978,26803.0
2016-09-08 10:10:00,95.89,95.98,95.8,95.9,28330.0,79.1896,79.2639,79.1153,79.1978,28330.0
2016-09-08 10:20:00,95.9,95.92,95.81,95.84,37394.0,79.1978,79.2144,79.1235,79.1483,37394.0
2016-09-08 10:30:00,95.84,95.98,95.75,95.82,66079.0,79.1483,79.2639,79.074,79.1318,66079.0
2016-09-08 10:40:00,95.82,95.89,95.78,95.87,46167.0,79.1318,79.1896,79.0987,79.1731,46167.0
2016-09-08 10:50:00,95.87,95.89,95.78,95.8,54962.0,79.1731,79.1896,79.0987,79.1153,54962.0
2016-09-08 11:00:00,95.81,96.16,95.81,96.14,62880.0,79.1235,79.4126,79.1235,79.396,62880.0
2016-09-08 11:10:00,96.14,96.21,96.12,96.17,20254.0,79.396,79.4539,79.3795,79.4208,20254.0
2016-09-08 11:20:00,96.17,96.29,96.16,96.24,31599.0,79.4208,79.5199,79.4126,79.4786,31599.0
2016-09-08 11:30:00,96.26,96.3,96.09,96.12,53809.0,79.4951,79.5282,79.3548,79.3795,53809.0
2016-09-08 11:40:00,96.13,96.24,96.11,96.24,19206.0,79.3878,79.4786,79.3713,79.4786,19206.0
2016-09-08 11:50:00,96.23,96.32,96.23,96.29,18003.0,79.4704,79.5447,79.4704,79.5199,18003.0
2016-09-08 12:00:00,96.3,96.35,96.26,96.32,28824.0,79.5282,79.5695,79.4951,79.5447,28824.0
2016-09-08 12:10:00,96.31,96.35,96.25,96.32,24442.0,79.5364,79.5695,79.4869,79.5447,24442.0
2016-09-08 12:20:00,96.32,96.33,96.19,96.24,21084.0,79.5447,79.553,79.4373,79.4786,21084.0
2016-09-08 12:30:00,96.24,96.33,96.12,96.33,22078.0,79.4786,79.553,79.3795,79.553,22078.0
2016-09-08 12:40:00,96.34,96.37,96.29,96.33,16639.0,79.5612,79.586,79.5199,79.553,16639.0
2016-09-08 12:50:00,96.33,96.39,96.28,96.36,16460.0,79.553,79.6025,79.5117,79.5777,16460.0
2016-09-08 13:00:00,96.36,96.41,96.31,96.4,16321.0,79.5777,79.619,79.5364,79.6108,16321.0
2016-09-08 13:10:00,96.4,96.41,96.3,96.32,15102.0,79.6108,79.619,79.5282,79.5447,15102.0
2016-09-08 13:20:00,96.32,96.38,96.31,96.35,9209.0,79.5447,79.5942,79.5364,79.5695,9209.0
2016-09-08 13:30:00,96.36,96.38,96.27,96.28,14431.0,79.5777,79.5942,79.5034,79.5117,14431.0
2016-09-08 13:40:00,96.27,96.38,96.27,96.32,22505.0,79.5034,79.5942,79.5034,79.5447,22505.0
2016-09-08 13:50:00,96.31,96.52,96.28,96.5,61543.0,79.5364,79.7099,79.5117,79.6933,61543.0
2016-09-08 14:00:00,96.51,96.52,96.47,96.48,18773.0,79.7016,79.7099,79.6686,79.6768,18773.0
2016-09-08 14:10:00,96.49,96.55,96.48,96.54,12894.0,79.6851,79.7346,79.6768,79.7264,12894.0
2016-09-08 14:20:00,96.55,96.68,96.5,96.52,27309.0,79.7346,79.842,79.6933,79.7099,27309.0
2016-09-08 14:30:00,96.53,96.61,96.5,96.6,27021.0,79.7181,79.7842,79.6933,79.7759,27021.0
2016-09-08 14:40:00,96.61,96.69,96.56,96.67,36701.0,79.7842,79.8503,79.7429,79.8337,36701.0
2016-09-08 14:50:00,96.65,96.69,96.6,96.64,14470.0,79.8172,79.8503,79.7759,79.809,14470.0
2016-09-08 15:00:00,96.64,96.7,96.63,96.69,23777.0,79.809,79.8585,79.8007,79.8503,23777.0
2016-09-08 15:10:00,96.69,96.69,96.59,96.6,18497.0,79.8503,79.8503,79.7677,79.7759,18497.0
2016-09-08 15:20:00,96.59,96.65,96.54,96.61,41883.0,79.7677,79.8172,79.7264,79.7842,41883.0
2016-09-08 15:30:00,96.61,96.79,96.59,96.77,136844.0,79.7842,79.9328,79.7677,79.9163,136844.0
2016-09-08 15:40:00,96.78,96.85,96.65,96.8,158952.0,79.9246,79.9824,79.8172,79.9411,158952.0
2016-09-08 15:50:00,96.79,96.8,96.63,96.64,165842.0,79.9328,79.9411,79.8007,79.809,165842.0
2016-09-09 09:30:00,95.44,96.06,95.42,95.61,136296.0,78.818,79.33,78.8014,78.9584,136296.0
2016-09-09 09:40:00,95.59,95.59,95.24,95.27,112051.0,78.9418,78.9418,78.6528,78.6776,112051.0
2016-09-09 09:50:00,95.26,95.29,95.05,95.27,72412.0,78.6693,78.6941,78.4959,78.6776,72412.0
2016-09-09 10:00:00,95.25,95.32,94.98,94.99,47732.0,78.6611,78.7189,78.4381,78.4463,47732.0
2016-09-09 10:10:00,94.98,94.99,94.56,94.56,167766.0,78.4381,78.4463,78.0912,78.0912,167766.0
2016-09-09 10:20:00,94.58,94.76,94.5,94.54,103660.0,78.1077,78.2564,78.0417,78.0747,103660.0
2016-09-09 10:30:00,94.53,94.7,94.27,94.31,88057.0,78.0664,78.2068,77.8517,77.8848,88057.0
2016-09-09 10:40:00,94.32,94.48,94.31,94.34,43010.0,77.893,78.0252,77.8848,77.9095,43010.0
2016-09-09 10:50:00,94.36,94.44,94.31,94.4,46882.0,77.9261,77.9921,77.8848,77.9591,46882.0
2016-09-09 11:00:00,94.4,94.52,94.4,94.51,87014.0,77.9591,78.0582,77.9591,78.0499,87014.0
2016-09-09 11:10:00,94.49,94.5,94.34,94.45,87671.0,78.0334,78.0417,77.9095,78.0004,87671.0
2016-09-09 11:20:00,94.44,94.46,94.34,94.4,42147.0,77.9921,78.0086,77.9095,77.9591,42147.0
2016-09-09 11:30:00,94.4,94.56,94.4,94.55,40556.0,77.9591,78.0912,77.9591,78.083,40556.0
2016-09-09 11:40:00,94.55,94.58,94.51,94.56,33000.0,78.083,78.1077,78.0499,78.0912,33000.0
2016-09-09 11:50:00,94.57,94.65,94.38,94.4,35989.0,78.0995,78.1655,77.9426,77.9591,35989.0
2016-09-09 12:00:00,94.4,94.44,94.35,94.41,50929.0,77.9591,77.9921,77.9178,77.9673,50929.0
2016-09-09 12:10:00,94.41,94.41,94.12,94.15,72929.0,77.9673,77.9673,77.7279,77.7526,72929.0
2016-09-09 12:20:00,94.15,94.35,94.14,94.3,26629.0,77.7526,77.9178,77.7444,77.8765,26629.0
2016-09-09 12:30:00,94.3,94.37,94.22,94.22,25140.0,77.8765,77.9343,77.8104,77.8104,25140.0
2016-09-09 12:40:00,94.21,94.29,94.14,94.26,36297.0,77.8022,77.8682,77.7444,77.8435,36297.0
2016-09-09 12:50:00,94.26,94.35,94.24,94.29,21555.0,77.8435,77.9178,77.827,77.8682,21555.0
2016-09-09 13:00:00,94.29,94.34,94.22,94.24,27421.0,77.8682,77.9095,77.8104,77.827,27421.0
2016-09-09 13:10:00,94.22,94.22,94.06,94.19,37662.0,77.8104,77.8104,77.6783,77.7857,37662.0
2016-09-09 13:20:00,94.21,94.23,94.12,94.15,21987.0,77.8022,77.8187,77.7279,77.7526,21987.0
2016-09-09 13:30:00,94.14,94.18,93.84,93.86,47995.0,77.7444,77.7774,77.4966,77.5131,47995.0
2016-09-09 13:40:00,93.85,93.91,93.7,93.75,49970.0,77.5049,77.5544,77.381,77.4223,49970.0
2016-09-09 13:50:00,93.76,93.95,93.69,93.94,50965.0,77.4306,77.5875,77.3727,77.5792,50965.0
2016-09-09 14:00:00,93.94,93.94,93.63,93.67,43995.0,77.5792,77.5792,77.3232,77.3562,43995.0
2016-09-09 14:10:00,93.66,93.77,93.62,93.76,46419.0,77.348,77.4388,77.3149,77.4306,46419.0
2016-09-09 14:20:00,93.74,93.95,93.71,93.93,38488.0,77.414,77.5875,77.3893,77.5709,38488.0
2016-09-09 14:30:00,93.92,94.01,93.88,93.93,54906.0,77.5627,77.637,77.5297,77.5709,54906.0
2016-09-09 14:40:00,93.95,93.95,93.51,93.53,85425.0,77.5875,77.5875,77.2241,77.2406,85425.0
2016-09-09 14:50:00,93.52,93.68,93.48,93.57,87199.0,77.2324,77.3645,77.1993,77.2736,87199.0
2016-09-09 15:00:00,93.58,93.65,93.45,93.59,89342.0,77.2819,77.3397,77.1745,77.2902,89342.0
2016-09-09 15:10:00,93.6,93.61,93.4,93.54,94950.0,77.2984,77.3067,77.1333,77.2489,94950.0
2016-09-09 15:20:00,93.54,93.62,93.41,93.49,131307.0,77.2489,77.3149,77.1415,77.2076,131307.0
2016-09-09 15:30:00,93.5,93.56,93.25,93.3,177919.0,77.2158,77.2654,77.0094,77.0507,177919.0
2016-09-09 15:40:00,93.3,93.31,93.01,93.02,215432.0,77.0507,77.0589,76.8112,76.8194,215432.0
2016-09-09 15:50:00,93.02,93.08,92.73,92.73,438567.0,76.8194,76.869,76.5799,76.5799,438567.0
2016-09-12 09:30:00,91.91,92.87,91.47,92.87,330605.0,75.9028,76.6956,75.5394,76.6956,330605.0
2016-09-12 09:40:00,92.93,93.18,92.75,93.03,160501.0,76.7451,76.9516,76.5965,76.8277,160501.0
2016-09-12 09:50:00,93.01,93.17,92.87,93.0,98258.0,76.8112,76.9433,76.6956,76.8029,98258.0
2016-09-12 10:00:00,93.0,93.34,93.0,93.17,125085.0,76.8029,77.0837,76.8029,76.9433,125085.0
2016-09-12 10:10:00,93.14,93.2,92.84,93.2,106850.0,76.9185,76.9681,76.6708,76.9681,106850.0
2016-09-12 10:20:00,93.18,93.38,93.08,93.36,74801.0,76.9516,77.1167,76.869,77.1002,74801.0
2016-09-12 10:30:00,93.4,93.4,93.04,93.09,69015.0,77.1333,77.1333,76.836,76.8772,69015.0
2016-09-12 10:40:00,93.1,93.19,92.94,93.17,89206.0,76.8855,76.9598,76.7534,76.9433,89206.0
2016-09-12 10:50:00,93.16,93.55,93.13,93.43,83773.0,76.9351,77.2571,76.9103,77.158,83773.0
2016-09-12 11:00:00,93.43,93.54,93.35,93.45,74521.0,77.158,77.2489,77.092,77.1745,74521.0
2016-09-12 11:10:00,93.46,93.47,93.2,93.29,57456.0,77.1828,77.1911,76.9681,77.0424,57456.0
2016-09-12 11:20:00,93.27,93.57,93.21,93.42,52843.0,77.0259,77.2736,76.9763,77.1498,52843.0
2016-09-12 11:30:00,93.43,93.6,93.41,93.6,62471.0,77.158,77.2984,77.1415,77.2984,62471.0
2016-09-12 11:40:00,93.59,93.71,93.51,93.56,64841.0,77.2902,77.3893,77.2241,77.2654,64841.0
2016-09-12 11:50:00,93.55,93.8,93.54,93.67,50440.0,77.2571,77.4636,77.2489,77.3562,50440.0
2016-09-12 12:00:00,93.69,93.77,93.63,93.77,50527.0,77.3727,77.4388,77.3232,77.4388,50527.0
2016-09-12 12:10:00,93.77,93.79,93.58,93.59,39380.0,77.4388,77.4553,77.2819,77.2902,39380.0
2016-09-12 12:20:00,93.65,93.78,93.6,93.78,38898.0,77.3397,77.4471,77.2984,77.4471,38898.0
2016-09-12 12:30:00,93.77,93.92,93.76,93.87,64271.0,77.4388,77.5627,77.4306,77.5214,64271.0
2016-09-12 12:40:00,93.87,93.87,93.77,93.83,52048.0,77.5214,77.5214,77.4388,77.4884,52048.0
2016-09-12 12:50:00,93.82,93.93,93.81,93.88,72340.0,77.4801,77.5709,77.4718,77.5297,72340.0
2016-09-12 13:00:00,93.88,93.97,93.87,93.92,33516.0,77.5297,77.604,77.5214,77.5627,33516.0
2016-09-12 13:10:00,93.92,94.23,93.89,93.91,60105.0,77.5627,77.8187,77.5379,77.5544,60105.0
2016-09-12 13:20:00,93.94,93.96,93.57,93.6,36604.0,77.5792,77.5957,77.2736,77.2984,36604.0
2016-09-12 13:30:00,93.61,93.86,93.51,93.86,52049.0,77.3067,77.5131,77.2241,77.5131,52049.0
2016-09-12 13:40:00,93.84,94.04,93.67,94.04,66113.0,77.4966,77.6618,77.3562,77.6618,66113.0
2016-09-12 13:50:00,94.03,94.14,93.88,94.12,82196.0,77.6535,77.7444,77.5297,77.7279,82196.0
2016-09-12 14:00:00,94.1,94.34,94.09,94.28,71613.0,77.7113,77.9095,77.7031,77.86,71613.0
2016-09-12 14:10:00,94.31,94.35,94.24,94.32,55515.0,77.8848,77.9178,77.827,77.893,55515.0
2016-09-12 14:20:00,94.32,94.5,94.29,94.34,62090.0,77.893,78.0417,77.8682,77.9095,62090.0
2016-09-12 14:30:00,94.36,94.61,94.36,94.61,61943.0,77.9261,78.1325,77.9261,78.1325,61943.0
2016-09-12 14:40:00,94.6,94.7,94.53,94.53,73966.0,78.1243,78.2068,78.0664,78.0664,73966.0
2016-09-12 14:50:00,94.55,94.6,94.5,94.53,86450.0,78.083,78.1243,78.0417,78.0664,86450.0
2016-09-12 15:00:00,94.55,94.63,94.51,94.57,73908.0,78.083,78.149,78.0499,78.0995,73908.0
2016-09-12 15:10:00,94.59,94.62,94.32,94.33,102250.0,78.116,78.1408,77.893,77.9013,102250.0
2016-09-12 15:20:00,94.33,94.48,94.27,94.36,82838.0,77.9013,78.0252,77.8517,77.9261,82838.0
2016-09-12 15:30:00,94.36,94.39,94.06,94.09,215458.0,77.9261,77.9508,77.6783,77.7031,215458.0
2016-09-12 15:40:00,94.09,94.24,93.84,93.84,370549.0,77.7031,77.827,77.4966,77.4966,370549.0
2016-09-12 15:50:00,93.85,93.99,93.78,93.81,409465.0,77.5049,77.6205,77.4471,77.4718,409465.0
2016-09-13 09:30:00,93.05,93.63,92.6,93.63,127181.0,76.8442,77.3232,76.4726,77.3232,127181.0
2016-09-13 09:40:00,93.6,93.6,92.95,92.95,74246.0,77.2984,77.2984,76.7616,76.7616,74246.0
2016-09-13 09:50:00,92.95,92.97,92.27,92.28,127915.0,76.7616,76.7781,76.2001,76.2083,127915.0
2016-09-13 10:00:00,92.26,92.58,92.16,92.57,124197.0,76.1918,76.4561,76.1092,76.4478,124197.0
2016-09-13 10:10:00,92.56,92.88,92.47,92.66,76772.0,76.4395,76.7038,76.3652,76.5221,76772.0
2016-09-13 10:20:00,92.64,92.78,92.48,92.59,72224.0,76.5056,76.6212,76.3735,76.4643,72224.0
2016-09-13 10:30:00,92.6,92.61,92.17,92.27,130151.0,76.4726,76.4808,76.1175,76.2001,130151.0
2016-09-13 10:40:00,92.26,92.69,92.26,92.41,64994.0,76.1918,76.5469,76.1918,76.3157,64994.0
2016-09-13 10:50:00,92.41,92.48,92.28,92.37,67029.0,76.3157,76.3735,76.2083,76.2826,67029.0
2016-09-13 11:00:00,92.38,92.45,92.29,92.39,78286.0,76.2909,76.3487,76.2166,76.2992,78286.0
2016-09-13 11:10:00,92.39,92.41,92.09,92.22,108089.0,76.2992,76.3157,76.0514,76.1588,108089.0
2016-09-13 11:20:00,92.18,92.26,92.04,92.04,71887.0,76.1257,76.1918,76.0101,76.0101,71887.0
2016-09-13 11:30:00,92.05,92.34,91.98,92.28,43404.0,76.0184,76.2579,75.9606,76.2083,43404.0
2016-09-13 11:40:00,92.27,92.47,92.24,92.31,40336.0,76.2001,76.3652,76.1753,76.2331,40336.0
2016-09-13 11:50:00,92.3,92.57,92.27,92.57,40601.0,76.2248,76.4478,76.2001,76.4478,40601.0
2016-09-13 12:00:00,92.57,92.67,92.44,92.6,43387.0,76.4478,76.5304,76.3404,76.4726,43387.0
2016-09-13 12:10:00,92.58,92.87,92.58,92.71,38989.0,76.4561,76.6956,76.4561,76.5634,38989.0
2016-09-13 12:20:00,92.7,92.71,92.39,92.48,42484.0,76.5552,76.5634,76.2992,76.3735,42484.0
2016-09-13 12:30:00,92.47,92.53,92.41,92.47,34901.0,76.3652,76.4148,76.3157,76.3652,34901.0
2016-09-13 12:40:00,92.46,92.54,92.39,92.49,35467.0,76.357,76.423,76.2992,76.3817,35467.0
2016-09-13 12:50:00,92.49,92.52,92.24,92.33,43612.0,76.3817,76.4065,76.1753,76.2496,43612.0
2016-09-13 13:00:00,92.36,92.39,92.21,92.36,38826.0,76.2744,76.2992,76.1505,76.2744,38826.0
2016-09-13 13:10:00,92.36,92.85,92.32,92.85,26390.0,76.2744,76.679,76.2413,76.679,26390.0
2016-09-13 13:20:00,92.85,92.92,92.6,92.89,75417.0,76.679,76.7368,76.4726,76.7121,75417.0
2016-09-13 13:30:00,92.91,93.08,92.71,92.8,56499.0,76.7286,76.869,76.5634,76.6377,56499.0
2016-09-13 13:40:00,92.84,92.89,92.74,92.75,35577.0,76.6708,76.7121,76.5882,76.5965,35577.0
2016-09-13 13:50:00,92.75,92.78,92.43,92.63,39326.0,76.5965,76.6212,76.3322,76.4974,39326.0
2016-09-13 14:00:00,92.61,92.73,92.48,92.69,46092.0,76.4808,76.5799,76.3735,76.5469,46092.0
2016-09-13 14:10:00,92.68,92.69,92.42,92.51,37066.0,76.5386,76.5469,76.3239,76.3983,37066.0
2016-09-13 14:20:00,92.51,92.6,92.41,92.41,37548.0,76.3983,76.4726,76.3157,76.3157,37548.0
2016-09-13 14:30:00,92.41,92.58,92.32,92.53,50334.0,76.3157,76.4561,76.2413,76.4148,50334.0
2016-09-13 14:40:00,92.55,92.72,92.54,92.62,45882.0,76.4313,76.5717,76.423,76.4891,45882.0
2016-09-13 14:50:00,92.63,92.74,92.38,92.38,72172.0,76.4974,76.5882,76.2909,76.2909,72172.0
2016-09-13 15:00:00,92.36,92.41,92.25,92.33,81271.0,76.2744,76.3157,76.1835,76.2496,81271.0
2016-09-13 15:10:00,92.34,92.69,92.24,92.62,89093.0,76.2579,76.5469,76.1753,76.4891,89093.0
2016-09-13 15:20:00,92.61,92.81,92.55,92.77,94273.0,76.4808,76.646,76.4313,76.613,94273.0
2016-09-13 15:30:00,92.76,92.81,92.62,92.73,106957.0,76.6047,76.646,76.4891,76.5799,106957.0
2016-09-13 15:40:00,92.73,92.73,92.28,92.61,169286.0,76.5799,76.5799,76.2083,76.4808,169286.0
2016-09-13 15:50:00,92.6,92.77,92.39,92.42,296452.0,76.4726,76.613,76.2992,76.3239,296452.0
2016-09-14 09:30:00,92.38,93.03,92.2,93.0,88594.0,76.2909,76.8277,76.1422,76.8029,88594.0
2016-09-14 09:40:00,92.98,92.98,92.5,92.51,45882.0,76.7864,76.7864,76.39,76.3983,45882.0
2016-09-14 09:50:00,92.5,92.93,92.44,92.87,47581.0,76.39,76.7451,76.3404,76.6956,47581.0
2016-09-14 10:00:00,92.82,93.14,92.78,93.09,58180.0,76.6543,76.9185,76.6212,76.8772,58180.0
2016-09-14 10:10:00,93.09,93.15,92.86,92.92,61123.0,76.8772,76.9268,76.6873,76.7368,61123.0
2016-09-14 10:20:00,92.93,93.06,92.86,92.94,62763.0,76.7451,76.8525,76.6873,76.7534,62763.0
2016-09-14 10:30:00,92.94,93.18,92.9,93.01,64646.0,76.7534,76.9516,76.7203,76.8112,64646.0
2016-09-14 10:40:00,93.02,93.02,92.65,92.72,55101.0,76.8194,76.8194,76.5139,76.5717,55101.0
2016-09-14 10:50:00,92.73,92.78,92.39,92.58,116438.0,76.5799,76.6212,76.2992,76.4561,116438.0
2016-09-14 11:00:00,92.57,92.68,92.46,92.53,72158.0,76.4478,76.5386,76.357,76.4148,72158.0
2016-09-14 11:10:00,92.55,92.57,92.31,92.4,62115.0,76.4313,76.4478,76.2331,76.3074,62115.0
2016-09-14 11:20:00,92.41,92.73,92.41,92.63,65832.0,76.3157,76.5799,76.3157,76.4974,65832.0
2016-09-14 11:30:00,92.63,92.63,92.39,92.59,48287.0,76.4974,76.4974,76.2992,76.4643,48287.0
2016-09-14 11:40:00,92.58,92.67,92.5,92.55,39377.0,76.4561,76.5304,76.39,76.4313,39377.0
2016-09-14 11:50:00,92.55,92.8,92.55,92.8,35191.0,76.4313,76.6377,76.4313,76.6377,35191.0
2016-09-14 12:00:00,92.82,92.87,92.72,92.84,35742.0,76.6543,76.6956,76.5717,76.6708,35742.0
2016-09-14 12:10:00,92.84,92.96,92.84,92.93,27022.0,76.6708,76.7699,76.6708,76.7451,27022.0
2016-09-14 12:20:00,92.93,92.99,92.88,92.95,27619.0,76.7451,76.7947,76.7038,76.7616,27619.0
2016-09-14 12:30:00,92.95,93.01,92.86,92.89,34850.0,76.7616,76.8112,76.6873,76.7121,34850.0
2016-09-14 12:40:00,92.87,92.91,92.75,92.89,27489.0,76.6956,76.7286,76.5965,76.7121,27489.0
2016-09-14 12:50:00,92.9,93.02,92.85,92.98,25402.0,76.7203,76.8194,76.679,76.7864,25402.0
2016-09-14 13:00:00,92.98,93.12,92.88,93.1,35189.0,76.7864,76.902,76.7038,76.8855,35189.0
2016-09-14 13:10:00,93.1,93.16,92.98,93.15,35430.0,76.8855,76.9351,76.7864,76.9268,35430.0
2016-09-14 13:20:00,93.14,93.25,93.02,93.23,47859.0,76.9185,77.0094,76.8194,76.9929,47859.0
2016-09-14 13:30:00,93.23,93.33,93.18,93.27,44229.0,76.9929,77.0754,76.9516,77.0259,44229.0
2016-09-14 13:40:00,93.27,93.27,92.95,92.96,45354.0,77.0259,77.0259,76.7616,76.7699,45354.0
2016-09-14 13:50:00,92.95,93.06,92.71,92.79,56487.0,76.7616,76.8525,76.5634,76.6295,56487.0
2016-09-14 14:00:00,92.78,92.86,92.54,92.54,52685.0,76.6212,76.6873,76.423,76.423,52685.0
2016-09-14 14:10:00,92.53,92.57,92.41,92.54,60961.0,76.4148,76.4478,76.3157,76.423,60961.0
2016-09-14 14:20:00,92.54,92.67,92.5,92.67,40955.0,76.423,76.5304,76.39,76.5304,40955.0
2016-09-14 14:30:00,92.64,92.67,92.57,92.62,39418.0,76.5056,76.5304,76.4478,76.4891,39418.0
2016-09-14 14:40:00,92.62,92.79,92.58,92.63,40342.0,76.4891,76.6295,76.4561,76.4974,40342.0
2016-09-14 14:50:00,92.63,92.78,92.62,92.72,46176.0,76.4974,76.6212,76.4891,76.5717,46176.0
2016-09-14 15:00:00,92.71,92.77,92.52,92.58,56110.0,76.5634,76.613,76.4065,76.4561,56110.0
2016-09-14 15:10:00,92.59,92.6,92.44,92.48,62652.0,76.4643,76.4726,76.3404,76.3735,62652.0
2016-09-14 15:20:00,92.48,92.55,92.32,92.33,81458.0,76.3735,76.4313,76.2413,76.2496,81458.0
2016-09-14 15:30:00,92.33,92.52,92.33,92.49,104931.0,76.2496,76.4065,76.2496,76.3817,104931.0
2016-09-14 15:40:00,92.49,92.72,92.48,92.71,102353.0,76.3817,76.5717,76.3735,76.5634,102353.0
2016-09-14 15:50:00,92.7,92.73,92.54,92.73,287262.0,76.5552,76.5799,76.423,76.5799,287262.0
2016-09-15 09:30:00,92.28,92.69,91.95,91.95,169760.0,76.2083,76.5469,75.9358,75.9358,169760.0
2016-09-15 09:40:00,92.04,92.42,91.99,92.37,43665.0,76.0101,76.3239,75.9688,76.2826,43665.0
2016-09-15 09:50:00,92.37,92.59,91.63,91.63,175107.0,76.2826,76.4643,75.6715,75.6715,175107.0
2016-09-15 10:00:00,91.64,92.03,91.32,91.94,154780.0,75.6798,76.0019,75.4155,75.9275,154780.0
2016-09-15 10:10:00,91.96,92.2,91.88,92.16,105516.0,75.944,76.1422,75.878,76.1092,105516.0
2016-09-15 10:20:00,92.15,92.18,91.95,91.99,73547.0,76.101,76.1257,75.9358,75.9688,73547.0
2016-09-15 10:30:00,92.01,92.18,91.92,92.16,68335.0,75.9853,76.1257,75.911,76.1092,68335.0
2016-09-15 10:40:00,92.17,92.29,91.98,92.29,46505.0,76.1175,76.2166,75.9606,76.2166,46505.0
2016-09-15 10:50:00,92.29,92.56,92.26,92.56,62520.0,76.2166,76.4395,76.1918,76.4395,62520.0
2016-09-15 11:00:00,92.56,92.7,92.49,92.58,72363.0,76.4395,76.5552,76.3817,76.4561,72363.0
2016-09-15 11:10:00,92.58,92.61,92.41,92.47,76588.0,76.4561,76.4808,76.3157,76.3652,76588.0
2016-09-15 11:20:00,92.47,92.7,92.41,92.65,59298.0,76.3652,76.5552,76.3157,76.5139,59298.0
2016-09-15 11:30:00,92.65,92.81,92.62,92.72,49733.0,76.5139,76.646,76.4891,76.5717,49733.0
2016-09-15 11:40:00,92.72,92.76,92.56,92.58,52866.0,76.5717,76.6047,76.4395,76.4561,52866.0
2016-09-15 11:50:00,92.58,92.77,92.52,92.59,44842.0,76.4561,76.613,76.4065,76.4643,44842.0
2016-09-15 12:00:00,92.58,92.84,92.58,92.78,52772.0,76.4561,76.6708,76.4561,76.6212,52772.0
2016-09-15 12:10:00,92.78,92.79,92.64,92.67,40155.0,76.6212,76.6295,76.5056,76.5304,40155.0
2016-09-15 12:20:00,92.67,92.78,92.63,92.63,48636.0,76.5304,76.6212,76.4974,76.4974,48636.0
2016-09-15 12:30:00,92.64,92.71,92.5,92.54,45227.0,76.5056,76.5634,76.39,76.423,45227.0
2016-09-15 12:40:00,92.56,92.58,92.47,92.52,32444.0,76.4395,76.4561,76.3652,76.4065,32444.0
2016-09-15 12:50:00,92.52,92.62,92.44,92.44,48945.0,76.4065,76.4891,76.3404,76.3404,48945.0
2016-09-15 13:00:00,92.45,92.62,92.44,92.6,46504.0,76.3487,76.4891,76.3404,76.4726,46504.0
2016-09-15 13:10:00,92.59,92.68,92.55,92.64,56289.0,76.4643,76.5386,76.4313,76.5056,56289.0
2016-09-15 13:20:00,92.63,92.68,92.56,92.68,48016.0,76.4974,76.5386,76.4395,76.5386,48016.0
2016-09-15 13:30:00,92.69,92.73,92.65,92.72,31296.0,76.5469,76.5799,76.5139,76.5717,31296.0
2016-09-15 13:40:00,92.71,92.84,92.71,92.74,56538.0,76.5634,76.6708,76.5634,76.5882,56538.0
2016-09-15 13:50:00,92.74,92.81,92.71,92.81,48477.0,76.5882,76.646,76.5634,76.646,48477.0
2016-09-15 14:00:00,92.81,92.86,92.74,92.78,48468.0,76.646,76.6873,76.5882,76.6212,48468.0
2016-09-15 14:10:00,92.78,93.08,92.77,93.08,54847.0,76.6212,76.869,76.613,76.869,54847.0
2016-09-15 14:20:00,93.08,93.13,93.05,93.13,40355.0,76.869,76.9103,76.8442,76.9103,40355.0
2016-09-15 14:30:00,93.14,93.18,93.07,93.16,56322.0,76.9185,76.9516,76.8607,76.9351,56322.0
2016-09-15 14:40:00,93.16,93.24,93.05,93.11,47960.0,76.9351,77.0011,76.8442,76.8938,47960.0
2016-09-15 14:50:00,93.1,93.12,93.0,93.03,45152.0,76.8855,76.902,76.8029,76.8277,45152.0
2016-09-15 15:00:00,93.03,93.18,93.03,93.12,44737.0,76.8277,76.9516,76.8277,76.902,44737.0
2016-09-15 15:10:00,93.12,93.13,92.9,92.91,59293.0,76.902,76.9103,76.7203,76.7286,59293.0
2016-09-15 15:20:00,92.9,93.03,92.9,93.01,60681.0,76.7203,76.8277,76.7203,76.8112,60681.0
2016-09-15 15:30:00,93.01,93.13,92.95,93.13,90381.0,76.8112,76.9103,76.7616,76.9103,90381.0
2016-09-15 15:40:00,93.14,93.2,92.99,93.01,113338.0,76.9185,76.9681,76.7947,76.8112,113338.0
2016-09-15 15:50:00,93.01,93.02,92.93,92.94,237194.0,76.8112,76.8194,76.7451,76.7534,237194.0
2016-09-16 09:30:00,92.5,92.59,91.76,92.16,744476.0,76.39,76.4643,75.7789,76.1092,744476.0
2016-09-16 09:40:00,92.08,93.14,92.02,93.01,87848.0,76.0431,76.9185,75.9936,76.8112,87848.0
2016-09-16 09:50:00,93.0,93.01,92.74,92.84,88278.0,76.8029,76.8112,76.5882,76.6708,88278.0
2016-09-16 10:00:00,92.83,92.87,92.32,92.39,77873.0,76.6625,76.6956,76.2413,76.2992,77873.0
2016-09-16 10:10:00,92.4,92.5,91.99,92.12,153306.0,76.3074,76.39,75.9688,76.0762,153306.0
2016-09-16 10:20:00,92.12,92.13,91.88,92.01,70812.0,76.0762,76.0844,75.878,75.9853,70812.0
2016-09-16 10:30:00,92.0,92.31,92.0,92.31,87556.0,75.9771,76.2331,75.9771,76.2331,87556.0
2016-09-16 10:40:00,92.31,92.59,92.3,92.42,77707.0,76.2331,76.4643,76.2248,76.3239,77707.0
2016-09-16 10:50:00,92.42,92.46,92.2,92.2,57380.0,76.3239,76.357,76.1422,76.1422,57380.0
2016-09-16 11:00:00,92.19,92.32,92.18,92.22,54698.0,76.134,76.2413,76.1257,76.1588,54698.0
2016-09-16 11:10:00,92.23,92.37,92.21,92.26,40842.0,76.167,76.2826,76.1505,76.1918,40842.0
2016-09-16 11:20:00,92.27,92.39,92.25,92.32,55971.0,76.2001,76.2992,76.1835,76.2413,55971.0
2016-09-16 11:30:00,92.32,92.35,92.22,92.3,46789.0,76.2413,76.2661,76.1588,76.2248,46789.0
2016-09-16 11:40:00,92.3,92.49,92.23,92.45,64931.0,76.2248,76.3817,76.167,76.3487,64931.0
2016-09-16 11:50:00,92.45,92.49,92.27,92.32,60599.0,76.3487,76.3817,76.2001,76.2413,60599.0
2016-09-16 12:00:00,92.32,92.39,92.29,92.37,45637.0,76.2413,76.2992,76.2166,76.2826,45637.0
2016-09-16 12:10:00,92.38,92.5,92.35,92.45,47104.0,76.2909,76.39,76.2661,76.3487,47104.0
2016-09-16 12:20:00,92.45,92.45,92.36,92.4,29491.0,76.3487,76.3487,76.2744,76.3074,29491.0
2016-09-16 12:30:00,92.42,92.46,92.36,92.37,37210.0,76.3239,76.357,76.2744,76.2826,37210.0
2016-09-16 12:40:00,92.38,92.4,92.22,92.26,33442.0,76.2909,76.3074,76.1588,76.1918,33442.0
2016-09-16 12:50:00,92.26,92.29,92.2,92.22,23881.0,76.1918,76.2166,76.1422,76.1588,23881.0
2016-09-16 13:00:00,92.21,92.28,92.19,92.23,63332.0,76.1505,76.2083,76.134,76.167,63332.0
2016-09-16 13:10:00,92.22,92.32,92.2,92.21,92582.0,76.1588,76.2413,76.1422,76.1505,92582.0
2016-09-16 13:20:00,92.2,92.25,92.14,92.25,32805.0,76.1422,76.1835,76.0927,76.1835,32805.0
2016-09-16 13:30:00,92.24,92.25,92.1,92.15,35795.0,76.1753,76.1835,76.0597,76.101,35795.0
2016-09-16 13:40:00,92.14,92.19,92.0,92.08,34763.0,76.0927,76.134,75.9771,76.0431,34763.0
2016-09-16 13:50:00,92.07,92.17,92.01,92.15,43354.0,76.0349,76.1175,75.9853,76.101,43354.0
2016-09-16 14:00:00,92.14,92.22,92.02,92.18,43449.0,76.0927,76.1588,75.9936,76.1257,43449.0
2016-09-16 14:10:00,92.18,92.31,92.18,92.22,42483.0,76.1257,76.2331,76.1257,76.1588,42483.0
2016-09-16 14:20:00,92.23,92.31,92.23,92.27,49444.0,76.167,76.2331,76.167,76.2001,49444.0
2016-09-16 14:30:00,92.27,92.38,92.26,92.35,46650.0,76.2001,76.2909,76.1918,76.2661,46650.0
2016-09-16 14:40:00,92.34,92.4,92.3,92.34,42573.0,76.2579,76.3074,76.2248,76.2579,42573.0
2016-09-16 14:50:00,92.33,92.36,92.23,92.32,47022.0,76.2496,76.2744,76.167,76.2413,47022.0
2016-09-16 15:00:00,92.33,92.38,92.31,92.35,48191.0,76.2496,76.2909,76.2331,76.2661,48191.0
2016-09-16 15:10:00,92.35,92.5,92.33,92.44,68168.0,76.2661,76.39,76.2496,76.3404,68168.0
2016-09-16 15:20:00,92.44,92.5,92.38,92.41,59959.0,76.3404,76.39,76.2909,76.3157,59959.0
2016-09-16 15:30:00,92.42,92.53,92.41,92.48,109594.0,76.3239,76.4148,76.3157,76.3735,109594.0
2016-09-16 15:40:00,92.47,92.54,92.44,92.47,243655.0,76.3652,76.423,76.3404,76.3652,243655.0
2016-09-16 15:50:00,92.47,92.49,92.25,92.35,549973.0,76.3652,76.3817,76.1835,76.2661,549973.0
2016-09-19 09:30:00,92.97,93.31,92.87,93.3,75787.0,76.7781,77.0589,76.6956,77.0507,75787.0
2016-09-19 09:40:00,93.24,93.51,93.13,93.46,49153.0,77.0011,77.2241,76.9103,77.1828,49153.0
2016-09-19 09:50:00,93.44,93.51,93.31,93.51,67373.0,77.1663,77.2241,77.0589,77.2241,67373.0
2016-09-19 10:00:00,93.48,93.59,93.39,93.42,50170.0,77.1993,77.2902,77.125,77.1498,50170.0
2016-09-19 10:10:00,93.42,93.68,93.41,93.61,49231.0,77.1498,77.3645,77.1415,77.3067,49231.0
2016-09-19 10:20:00,93.6,93.6,93.46,93.53,38026.0,77.2984,77.2984,77.1828,77.2406,38026.0
2016-09-19 10:30:00,93.54,93.6,93.42,93.54,72128.0,77.2489,77.2984,77.1498,77.2489,72128.0
2016-09-19 10:40:00,93.55,93.57,93.44,93.51,46233.0,77.2571,77.2736,77.1663,77.2241,46233.0
2016-09-19 10:50:00,93.49,93.62,93.48,93.53,37947.0,77.2076,77.3149,77.1993,77.2406,37947.0
2016-09-19 11:00:00,93.54,93.57,93.47,93.56,39812.0,77.2489,77.2736,77.1911,77.2654,39812.0
2016-09-19 11:10:00,93.54,93.57,93.47,93.51,41544.0,77.2489,77.2736,77.1911,77.2241,41544.0
2016-09-19 11:20:00,93.5,93.5,93.42,93.48,38932.0,77.2158,77.2158,77.1498,77.1993,38932.0
2016-09-19 11:30:00,93.49,93.51,93.41,93.48,63254.0,77.2076,77.2241,77.1415,77.1993,63254.0
2016-09-19 11:40:00,93.48,93.51,93.37,93.43,35967.0,77.1993,77.2241,77.1085,77.158,35967.0
2016-09-19 11:50:00,93.44,93.52,93.39,93.43,35467.0,77.1663,77.2324,77.125,77.158,35467.0
2016-09-19 12:00:00,93.43,93.5,93.4,93.44,33535.0,77.158,77.2158,77.1333,77.1663,33535.0
2016-09-19 12:10:00,93.45,93.45,93.2,93.28,50641.0,77.1745,77.1745,76.9681,77.0342,50641.0
2016-09-19 12:20:00,93.27,93.33,93.21,93.3,33097.0,77.0259,77.0754,76.9763,77.0507,33097.0
2016-09-19 12:30:00,93.29,93.34,93.19,93.24,71181.0,77.0424,77.0837,76.9598,77.0011,71181.0
2016-09-19 12:40:00,93.25,93.28,93.19,93.21,34496.0,77.0094,77.0342,76.9598,76.9763,34496.0
2016-09-19 12:50:00,93.22,93.35,93.19,93.32,174196.0,76.9846,77.092,76.9598,77.0672,174196.0
2016-09-19 13:00:00,93.31,93.37,93.16,93.27,89443.0,77.0589,77.1085,76.9351,77.0259,89443.0
2016-09-19 13:10:00,93.25,93.28,93.22,93.23,30396.0,77.0094,77.0342,76.9846,76.9929,30396.0
2016-09-19 13:20:00,93.22,93.23,93.12,93.13,56725.0,76.9846,76.9929,76.902,76.9103,56725.0
2016-09-19 13:30:00,93.13,93.13,92.84,92.84,46452.0,76.9103,76.9103,76.6708,76.6708,46452.0
2016-09-19 13:40:00,92.83,92.84,92.73,92.83,79707.0,76.6625,76.6708,76.5799,76.6625,79707.0
2016-09-19 13:50:00,92.83,92.93,92.76,92.93,50004.0,76.6625,76.7451,76.6047,76.7451,50004.0
2016-09-19 14:00:00,92.93,93.15,92.92,93.15,66780.0,76.7451,76.9268,76.7368,76.9268,66780.0
2016-09-19 14:10:00,93.15,93.28,93.13,93.21,43374.0,76.9268,77.0342,76.9103,76.9763,43374.0
2016-09-19 14:20:00,93.21,93.4,93.2,93.4,52212.0,76.9763,77.1333,76.9681,77.1333,52212.0
2016-09-19 14:30:00,93.39,93.51,93.39,93.4,63454.0,77.125,77.2241,77.125,77.1333,63454.0
2016-09-19 14:40:00,93.39,93.54,93.38,93.44,76592.0,77.125,77.2489,77.1167,77.1663,76592.0
2016-09-19 14:50:00,93.44,93.58,93.44,93.54,75190.0,77.1663,77.2819,77.1663,77.2489,75190.0
2016-09-19 15:00:00,93.53,93.53,93.37,93.38,60888.0,77.2406,77.2406,77.1085,77.1167,60888.0
2016-09-19 15:10:00,93.37,93.43,93.24,93.36,82601.0,77.1085,77.158,77.0011,77.1002,82601.0
2016-09-19 15:20:00,93.35,93.44,93.32,93.33,102507.0,77.092,77.1663,77.0672,77.0754,102507.0
2016-09-19 15:30:00,93.32,93.38,93.19,93.34,122970.0,77.0672,77.1167,76.9598,77.0837,122970.0
2016-09-19 15:40:00,93.34,93.41,93.27,93.32,145950.0,77.0837,77.1415,77.0259,77.0672,145950.0
2016-09-19 15:50:00,93.32,93.35,93.08,93.08,253849.0,77.0672,77.092,76.869,76.869,253849.0
2016-09-20 09:30:00,93.53,93.68,93.45,93.63,53625.0,77.2406,77.3645,77.1745,77.3232,53625.0
2016-09-20 09:40:00,93.63,93.64,93.35,93.57,46436.0,77.3232,77.3315,77.092,77.2736,46436.0
2016-09-20 09:50:00,93.57,93.68,93.49,93.53,32366.0,77.2736,77.3645,77.2076,77.2406,32366.0
2016-09-20 10:00:00,93.5,93.67,93.41,93.43,61199.0,77.2158,77.3562,77.1415,77.158,61199.0
2016-09-20 10:10:00,93.41,93.51,93.34,93.46,49373.0,77.1415,77.2241,77.0837,77.1828,49373.0
2016-09-20 10:20:00,93.45,93.54,93.4,93.44,41651.0,77.1745,77.2489,77.1333,77.1663,41651.0
2016-09-20 10:30:00,93.42,93.49,92.97,93.01,80472.0,77.1498,77.2076,76.7781,76.8112,80472.0
2016-09-20 10:40:00,93.01,93.24,92.98,93.23,36153.0,76.8112,77.0011,76.7864,76.9929,36153.0
2016-09-20 10:50:00,93.26,93.29,93.2,93.23,27620.0,77.0176,77.0424,76.9681,76.9929,27620.0
2016-09-20 11:00:00,93.23,93.5,93.22,93.45,45658.0,76.9929,77.2158,76.9846,77.1745,45658.0
2016-09-20 11:10:00,93.45,93.55,93.42,93.55,46234.0,77.1745,77.2571,77.1498,77.2571,46234.0
2016-09-20 11:20:00,93.54,93.67,93.51,93.62,58407.0,77.2489,77.3562,77.2241,77.3149,58407.0
2016-09-20 11:30:00,93.62,93.67,93.42,93.43,42316.0,77.3149,77.3562,77.1498,77.158,42316.0
2016-09-20 11:40:00,93.43,93.6,93.41,93.58,30306.0,77.158,77.2984,77.1415,77.2819,30306.0
2016-09-20 11:50:00,93.58,93.64,93.44,93.44,38045.0,77.2819,77.3315,77.1663,77.1663,38045.0
2016-09-20 12:00:00,93.44,93.45,93.21,93.25,40920.0,77.1663,77.1745,76.9763,77.0094,40920.0
2016-09-20 12:10:00,93.25,93.29,93.18,93.21,31017.0,77.0094,77.0424,76.9516,76.9763,31017.0
2016-09-20 12:20:00,93.21,93.43,93.21,93.38,39701.0,76.9763,77.158,76.9763,77.1167,39701.0
2016-09-20 12:30:00,93.37,93.38,93.21,93.23,32572.0,77.1085,77.1167,76.9763,76.9929,32572.0
2016-09-20 12:40:00,93.23,93.25,93.03,93.03,63494.0,76.9929,77.0094,76.8277,76.8277,63494.0
2016-09-20 12:50:00,93.04,93.09,92.91,92.95,46704.0,76.836,76.8772,76.7286,76.7616,46704.0
2016-09-20 13:00:00,92.97,93.09,92.96,93.07,51191.0,76.7781,76.8772,76.7699,76.8607,51191.0
2016-09-20 13:10:00,93.08,93.17,93.06,93.09,20510.0,76.869,76.9433,76.8525,76.8772,20510.0
2016-09-20 13:20:00,93.09,93.17,93.05,93.16,23338.0,76.8772,76.9433,76.8442,76.9351,23338.0
2016-09-20 13:30:00,93.16,93.18,93.08,93.15,26389.0,76.9351,76.9516,76.869,76.9268,26389.0
2016-09-20 13:40:00,93.13,93.22,93.1,93.22,26058.0,76.9103,76.9846,76.8855,76.9846,26058.0
2016-09-20 13:50:00,93.22,93.28,93.08,93.23,24634.0,76.9846,77.0342,76.869,76.9929,24634.0
2016-09-20 14:00:00,93.22,93.34,93.2,93.29,38531.0,76.9846,77.0837,76.9681,77.0424,38531.0
2016-09-20 14:10:00,93.3,93.33,93.2,93.3,41871.0,77.0507,77.0754,76.9681,77.0507,41871.0
2016-09-20 14:20:00,93.3,93.39,93.27,93.35,36527.0,77.0507,77.125,77.0259,77.092,36527.0
2016-09-20 14:30:00,93.33,93.43,93.29,93.43,34506.0,77.0754,77.158,77.0424,77.158,34506.0
2016-09-20 14:40:00,93.43,93.46,93.29,93.41,60380.0,77.158,77.1828,77.0424,77.1415,60380.0
2016-09-20 14:50:00,93.42,93.45,93.29,93.3,41877.0,77.1498,77.1745,77.0424,77.0507,41877.0
2016-09-20 15:00:00,93.31,93.33,93.23,93.26,42545.0,77.0589,77.0754,76.9929,77.0176,42545.0
2016-09-20 15:10:00,93.26,93.36,93.24,93.31,47478.0,77.0176,77.1002,77.0011,77.0589,47478.0
2016-09-20 15:20:00,93.32,93.41,93.28,93.37,41666.0,77.0672,77.1415,77.0342,77.1085,41666.0
2016-09-20 15:30:00,93.37,93.4,93.23,93.31,57994.0,77.1085,77.1333,76.9929,77.0589,57994.0
2016-09-20 15:40:00,93.3,93.36,93.23,93.35,113373.0,77.0507,77.1002,76.9929,77.092,113373.0
2016-09-20 15:50:00,93.34,93.35,93.11,93.11,254280.0,77.0837,77.092,76.8938,76.8938,254280.0
2016-09-21 09:30:00,93.61,94.29,93.61,94.2,85570.0,77.3067,77.8682,77.3067,77.7939,85570.0
2016-09-21 09:40:00,94.16,94.33,93.91,94.04,53779.0,77.7609,77.9013,77.5544,77.6618,53779.0
2016-09-21 09:50:00,94.06,94.27,94.02,94.27,36051.0,77.6783,77.8517,77.6453,77.8517,36051.0
2016-09-21 10:00:00,94.24,94.33,94.04,94.08,49079.0,77.827,77.9013,77.6618,77.6948,49079.0
2016-09-21 10:10:00,94.09,94.12,93.81,93.88,61586.0,77.7031,77.7279,77.4718,77.5297,61586.0
2016-09-21 10:20:00,93.89,93.99,93.84,93.87,37188.0,77.5379,77.6205,77.4966,77.5214,37188.0
2016-09-21 10:30:00,93.9,94.1,93.89,94.08,44961.0,77.5462,77.7113,77.5379,77.6948,44961.0
2016-09-21 10:40:00,94.06,94.15,93.94,94.08,32078.0,77.6783,77.7526,77.5792,77.6948,32078.0
2016-09-21 10:50:00,94.07,94.1,93.98,93.99,40016.0,77.6866,77.7113,77.6122,77.6205,40016.0
2016-09-21 11:00:00,94.0,94.12,93.92,94.03,41395.0,77.6288,77.7279,77.5627,77.6535,41395.0
2016-09-21 11:10:00,94.02,94.07,93.97,94.05,35100.0,77.6453,77.6866,77.604,77.67,35100.0
2016-09-21 11:20:00,94.06,94.18,94.06,94.16,21514.0,77.6783,77.7774,77.6783,77.7609,21514.0
2016-09-21 11:30:00,94.16,94.19,94.05,94.13,26003.0,77.7609,77.7857,77.67,77.7361,26003.0
2016-09-21 11:40:00,94.15,94.17,94.04,94.07,35122.0,77.7526,77.7691,77.6618,77.6866,35122.0
2016-09-21 11:50:00,94.08,94.24,94.08,94.22,32112.0,77.6948,77.827,77.6948,77.8104,32112.0
2016-09-21 12:00:00,94.21,94.3,94.17,94.23,31775.0,77.8022,77.8765,77.7691,77.8187,31775.0
2016-09-21 12:10:00,94.22,94.24,93.9,93.93,34428.0,77.8104,77.827,77.5462,77.5709,34428.0
2016-09-21 12:20:00,93.93,93.96,93.75,93.79,34873.0,77.5709,77.5957,77.4223,77.4553,34873.0
2016-09-21 12:30:00,93.79,93.85,93.77,93.81,30102.0,77.4553,77.5049,77.4388,77.4718,30102.0
2016-09-21 12:40:00,93.81,93.91,93.76,93.89,32149.0,77.4718,77.5544,77.4306,77.5379,32149.0
2016-09-21 12:50:00,93.88,93.98,93.87,93.96,25563.0,77.5297,77.6122,77.5214,77.5957,25563.0
2016-09-21 13:00:00,93.96,94.01,93.91,93.92,27147.0,77.5957,77.637,77.5544,77.5627,27147.0
2016-09-21 13:10:00,93.91,93.95,93.83,93.84,20520.0,77.5544,77.5875,77.4884,77.4966,20520.0
2016-09-21 13:20:00,93.86,93.91,93.82,93.84,27177.0,77.5131,77.5544,77.4801,77.4966,27177.0
2016-09-21 13:30:00,93.83,93.98,93.82,93.89,25276.0,77.4884,77.6122,77.4801,77.5379,25276.0
2016-09-21 13:40:00,93.9,93.95,93.84,93.94,26306.0,77.5462,77.5875,77.4966,77.5792,26306.0
2016-09-21 13:50:00,93.95,94.13,93.91,93.98,30136.0,77.5875,77.7361,77.5544,77.6122,30136.0
2016-09-21 14:00:00,93.93,94.55,93.92,94.43,76546.0,77.5709,78.083,77.5627,77.9839,76546.0
2016-09-21 14:10:00,94.39,94.63,94.28,94.33,59626.0,77.9508,78.149,77.86,77.9013,59626.0
2016-09-21 14:20:00,94.32,94.4,93.99,94.04,59755.0,77.893,77.9591,77.6205,77.6618,59755.0
2016-09-21 14:30:00,94.05,94.37,94.03,94.32,53011.0,77.67,77.9343,77.6535,77.893,53011.0
2016-09-21 14:40:00,94.31,94.54,94.23,94.43,56448.0,77.8848,78.0747,77.8187,77.9839,56448.0
2016-09-21 14:50:00,94.44,94.72,94.39,94.66,51865.0,77.9921,78.2234,77.9508,78.1738,51865.0
2016-09-21 15:00:00,94.65,94.8,94.54,94.79,68388.0,78.1655,78.2894,78.0747,78.2812,68388.0
2016-09-21 15:10:00,94.79,94.96,94.77,94.88,89693.0,78.2812,78.4216,78.2646,78.3555,89693.0
2016-09-21 15:20:00,94.87,94.97,94.82,94.91,104541.0,78.3472,78.4298,78.3059,78.3803,104541.0
2016-09-21 15:30:00,94.91,95.11,94.91,95.1,111638.0,78.3803,78.5454,78.3803,78.5372,111638.0
2016-09-21 15:40:00,95.11,95.22,95.06,95.2,164344.0,78.5454,78.6363,78.5041,78.6198,164344.0
2016-09-21 15:50:00,95.2,95.2,95.03,95.04,169255.0,78.6198,78.6198,78.4794,78.4876,169255.0
2016-09-22 09:30:00,95.78,96.15,95.74,95.97,149907.0,79.0987,79.4043,79.0657,79.2557,149907.0
2016-09-22 09:40:00,96.0,96.17,95.95,95.98,119056.0,79.2804,79.4208,79.2391,79.2639,119056.0
2016-09-22 09:50:00,95.99,96.03,95.84,95.92,120274.0,79.2722,79.3052,79.1483,79.2144,120274.0
2016-09-22 10:00:00,95.91,95.95,95.83,95.85,96956.0,79.2061,79.2391,79.14,79.1566,96956.0
2016-09-22 10:10:00,95.85,95.92,95.83,95.84,69342.0,79.1566,79.2144,79.14,79.1483,69342.0
2016-09-22 10:20:00,95.85,95.96,95.8,95.8,58224.0,79.1566,79.2474,79.1153,79.1153,58224.0
2016-09-22 10:30:00,95.81,95.88,95.68,95.68,46250.0,79.1235,79.1813,79.0162,79.0162,46250.0
2016-09-22 10:40:00,95.69,95.84,95.67,95.82,47368.0,79.0244,79.1483,79.0079,79.1318,47368.0
2016-09-22 10:50:00,95.81,95.88,95.77,95.8,46649.0,79.1235,79.1813,79.0905,79.1153,46649.0
2016-09-22 11:00:00,95.8,95.83,95.69,95.79,44276.0,79.1153,79.14,79.0244,79.107,44276.0
2016-09-22 11:10:00,95.8,95.88,95.69,95.88,40585.0,79.1153,79.1813,79.0244,79.1813,40585.0
2016-09-22 11:20:00,95.86,95.87,95.68,95.71,37468.0,79.1648,79.1731,79.0162,79.0409,37468.0
2016-09-22 11:30:00,95.7,95.72,95.64,95.64,60649.0,79.0327,79.0492,78.9831,78.9831,60649.0
2016-09-22 11:40:00,95.64,95.66,95.58,95.6,35186.0,78.9831,78.9996,78.9336,78.9501,35186.0
2016-09-22 11:50:00,95.6,95.65,95.57,95.64,28716.0,78.9501,78.9914,78.9253,78.9831,28716.0
2016-09-22 12:00:00,95.65,95.68,95.58,95.59,37426.0,78.9914,79.0162,78.9336,78.9418,37426.0
2016-09-22 12:10:00,95.6,95.65,95.56,95.61,35788.0,78.9501,78.9914,78.9171,78.9584,35788.0
2016-09-22 12:20:00,95.61,95.66,95.58,95.61,30127.0,78.9584,78.9996,78.9336,78.9584,30127.0
2016-09-22 12:30:00,95.61,95.65,95.59,95.65,26779.0,78.9584,78.9914,78.9418,78.9914,26779.0
2016-09-22 12:40:00,95.65,95.66,95.6,95.65,29211.0,78.9914,78.9996,78.9501,78.9914,29211.0
2016-09-22 12:50:00,95.65,95.66,95.58,95.59,35267.0,78.9914,78.9996,78.9336,78.9418,35267.0
2016-09-22 13:00:00,95.59,95.6,95.56,95.56,37258.0,78.9418,78.9501,78.9171,78.9171,37258.0
2016-09-22 13:10:00,95.56,95.58,95.52,95.54,32890.0,78.9171,78.9336,78.884,78.9005,32890.0
2016-09-22 13:20:00,95.55,95.6,95.48,95.49,36187.0,78.9088,78.9501,78.851,78.8593,36187.0
2016-09-22 13:30:00,95.51,95.63,95.5,95.61,44698.0,78.8758,78.9749,78.8675,78.9584,44698.0
2016-09-22 13:40:00,95.61,95.63,95.43,95.48,53961.0,78.9584,78.9749,78.8097,78.851,53961.0
2016-09-22 13:50:00,95.48,95.51,95.39,95.4,39191.0,78.851,78.8758,78.7767,78.7849,39191.0
2016-09-22 14:00:00,95.4,95.52,95.35,95.49,49811.0,78.7849,78.884,78.7436,78.8593,49811.0
2016-09-22 14:10:00,95.49,95.49,95.18,95.21,47305.0,78.8593,78.8593,78.6032,78.628,47305.0
2016-09-22 14:20:00,95.21,95.26,95.16,95.22,73499.0,78.628,78.6693,78.5867,78.6363,73499.0
2016-09-22 14:30:00,95.22,95.36,95.21,95.29,60399.0,78.6363,78.7519,78.628,78.6941,60399.0
2016-09-22 14:40:00,95.29,95.31,95.17,95.2,65219.0,78.6941,78.7106,78.595,78.6198,65219.0
2016-09-22 14:50:00,95.2,95.35,95.19,95.34,66222.0,78.6198,78.7436,78.6115,78.7354,66222.0
2016-09-22 15:00:00,95.33,95.36,95.29,95.34,58085.0,78.7271,78.7519,78.6941,78.7354,58085.0
2016-09-22 15:10:00,95.34,95.42,95.22,95.27,57778.0,78.7354,78.8014,78.6363,78.6776,57778.0
2016-09-22 15:20:00,95.27,95.3,95.22,95.25,48005.0,78.6776,78.7023,78.6363,78.6611,48005.0
2016-09-22 15:30:00,95.24,95.32,95.22,95.29,85156.0,78.6528,78.7189,78.6363,78.6941,85156.0
2016-09-22 15:40:00,95.29,95.3,95.09,95.12,111254.0,78.6941,78.7023,78.5289,78.5537,111254.0
2016-09-22 15:50:00,95.12,95.21,95.03,95.07,245163.0,78.5537,78.628,78.4794,78.5124,245163.0
2016-09-23 09:30:00,94.74,94.93,94.56,94.88,69219.0,78.2399,78.3968,78.0912,78.3555,69219.0
2016-09-23 09:40:00,94.87,94.89,94.45,94.61,89270.0,78.3472,78.3638,78.0004,78.1325,89270.0
2016-09-23 09:50:00,94.64,94.73,94.44,94.64,48135.0,78.1573,78.2316,77.9921,78.1573,48135.0
2016-09-23 10:00:00,94.62,94.84,94.62,94.73,37644.0,78.1408,78.3225,78.1408,78.2316,37644.0
2016-09-23 10:10:00,94.74,94.78,94.6,94.67,58240.0,78.2399,78.2729,78.1243,78.1821,58240.0
2016-09-23 10:20:00,94.67,94.67,94.45,94.48,97909.0,78.1821,78.1821,78.0004,78.0252,97909.0
2016-09-23 10:30:00,94.48,94.6,94.45,94.53,73100.0,78.0252,78.1243,78.0004,78.0664,73100.0
2016-09-23 10:40:00,94.54,94.63,94.53,94.63,56728.0,78.0747,78.149,78.0664,78.149,56728.0
2016-09-23 10:50:00,94.63,94.68,94.55,94.61,39217.0,78.149,78.1903,78.083,78.1325,39217.0
2016-09-23 11:00:00,94.6,94.68,94.57,94.58,72226.0,78.1243,78.1903,78.0995,78.1077,72226.0
2016-09-23 11:10:00,94.58,94.6,94.42,94.44,37882.0,78.1077,78.1243,77.9756,77.9921,37882.0
2016-09-23 11:20:00,94.44,94.54,94.38,94.45,66635.0,77.9921,78.0747,77.9426,78.0004,66635.0
2016-09-23 11:30:00,94.45,94.7,94.45,94.69,44978.0,78.0004,78.2068,78.0004,78.1986,44978.0
2016-09-23 11:40:00,94.68,94.75,94.61,94.64,49481.0,78.1903,78.2481,78.1325,78.1573,49481.0
2016-09-23 11:50:00,94.64,94.65,94.46,94.49,36431.0,78.1573,78.1655,78.0086,78.0334,36431.0
2016-09-23 12:00:00,94.48,94.64,94.48,94.58,25008.0,78.0252,78.1573,78.0252,78.1077,25008.0
2016-09-23 12:10:00,94.59,94.65,94.57,94.59,25816.0,78.116,78.1655,78.0995,78.116,25816.0
2016-09-23 12:20:00,94.59,94.67,94.54,94.61,33762.0,78.116,78.1821,78.0747,78.1325,33762.0
2016-09-23 12:30:00,94.62,94.66,94.53,94.59,41942.0,78.1408,78.1738,78.0664,78.116,41942.0
2016-09-23 12:40:00,94.59,94.62,94.5,94.5,25140.0,78.116,78.1408,78.0417,78.0417,25140.0
2016-09-23 12:50:00,94.5,94.62,94.5,94.53,34978.0,78.0417,78.1408,78.0417,78.0664,34978.0
2016-09-23 13:00:00,94.52,94.53,94.37,94.39,37791.0,78.0582,78.0664,77.9343,77.9508,37791.0
2016-09-23 13:10:00,94.38,94.46,94.31,94.46,30794.0,77.9426,78.0086,77.8848,78.0086,30794.0
2016-09-23 13:20:00,94.46,94.59,94.42,94.58,23477.0,78.0086,78.116,77.9756,78.1077,23477.0
2016-09-23 13:30:00,94.59,94.64,94.41,94.43,45028.0,78.116,78.1573,77.9673,77.9839,45028.0
2016-09-23 13:40:00,94.44,94.5,94.38,94.39,54987.0,77.9921,78.0417,77.9426,77.9508,54987.0
2016-09-23 13:50:00,94.39,94.4,94.22,94.33,40423.0,77.9508,77.9591,77.8104,77.9013,40423.0
2016-09-23 14:00:00,94.31,94.41,94.27,94.38,32330.0,77.8848,77.9673,77.8517,77.9426,32330.0
2016-09-23 14:10:00,94.37,94.43,94.26,94.41,57169.0,77.9343,77.9839,77.8435,77.9673,57169.0
2016-09-23 14:20:00,94.42,94.5,94.38,94.49,45915.0,77.9756,78.0417,77.9426,78.0334,45915.0
2016-09-23 14:30:00,94.47,94.5,94.35,94.36,41179.0,78.0169,78.0417,77.9178,77.9261,41179.0
2016-09-23 14:40:00,94.36,94.38,94.29,94.31,38732.0,77.9261,77.9426,77.8682,77.8848,38732.0
2016-09-23 14:50:00,94.31,94.48,94.29,94.41,40926.0,77.8848,78.0252,77.8682,77.9673,40926.0
2016-09-23 15:00:00,94.4,94.47,94.38,94.41,58334.0,77.9591,78.0169,77.9426,77.9673,58334.0
2016-09-23 15:10:00,94.41,94.46,94.28,94.32,59018.0,77.9673,78.0086,77.86,77.893,59018.0
2016-09-23 15:20:00,94.33,94.37,94.25,94.37,74736.0,77.9013,77.9343,77.8352,77.9343,74736.0
2016-09-23 15:30:00,94.37,94.51,94.33,94.42,116666.0,77.9343,78.0499,77.9013,77.9756,116666.0
2016-09-23 15:40:00,94.39,94.51,94.37,94.48,130189.0,77.9508,78.0499,77.9343,78.0252,130189.0
2016-09-23 15:50:00,94.48,94.56,94.33,94.34,253170.0,78.0252,78.0912,77.9013,77.9095,253170.0
2016-09-26 09:30:00,94.11,94.25,93.53,94.04,85721.0,77.7196,77.8352,77.2406,77.6618,85721.0
2016-09-26 09:40:00,93.97,94.08,93.58,93.76,64164.0,77.604,77.6948,77.2819,77.4306,64164.0
2016-09-26 09:50:00,93.76,94.01,93.67,93.81,91191.0,77.4306,77.637,77.3562,77.4718,91191.0
2016-09-26 10:00:00,93.79,94.01,93.66,93.91,96999.0,77.4553,77.637,77.348,77.5544,96999.0
2016-09-26 10:10:00,93.95,94.13,93.89,94.04,135598.0,77.5875,77.7361,77.5379,77.6618,135598.0
2016-09-26 10:20:00,94.05,94.18,93.99,94.13,68299.0,77.67,77.7774,77.6205,77.7361,68299.0
2016-09-26 10:30:00,94.13,94.2,94.06,94.1,83645.0,77.7361,77.7939,77.6783,77.7113,83645.0
2016-09-26 10:40:00,94.08,94.18,93.96,94.0,72700.0,77.6948,77.7774,77.5957,77.6288,72700.0
2016-09-26 10:50:00,94.0,94.06,93.95,94.01,96851.0,77.6288,77.6783,77.5875,77.637,96851.0
2016-09-26 11:00:00,94.01,94.12,93.95,94.09,124042.0,77.637,77.7279,77.5875,77.7031,124042.0
2016-09-26 11:10:00,94.09,94.25,94.08,94.23,61937.0,77.7031,77.8352,77.6948,77.8187,61937.0
2016-09-26 11:20:00,94.23,94.28,94.12,94.16,45499.0,77.8187,77.86,77.7279,77.7609,45499.0
2016-09-26 11:30:00,94.16,94.3,94.08,94.29,34658.0,77.7609,77.8765,77.6948,77.8682,34658.0
2016-09-26 11:40:00,94.29,94.32,94.25,94.3,31983.0,77.8682,77.893,77.8352,77.8765,31983.0
2016-09-26 11:50:00,94.3,94.43,94.3,94.35,30593.0,77.8765,77.9839,77.8765,77.9178,30593.0
2016-09-26 12:00:00,94.35,94.36,94.25,94.28,25990.0,77.9178,77.9261,77.8352,77.86,25990.0
2016-09-26 12:10:00,94.27,94.28,94.16,94.19,39447.0,77.8517,77.86,77.7609,77.7857,39447.0
2016-09-26 12:20:00,94.17,94.21,94.13,94.19,33294.0,77.7691,77.8022,77.7361,77.7857,33294.0
2016-09-26 12:30:00,94.17,94.24,94.11,94.19,33053.0,77.7691,77.827,77.7196,77.7857,33053.0
2016-09-26 12:40:00,94.18,94.28,94.12,94.24,30788.0,77.7774,77.86,77.7279,77.827,30788.0
2016-09-26 12:50:00,94.23,94.31,94.16,94.2,45759.0,77.8187,77.8848,77.7609,77.7939,45759.0
2016-09-26 13:00:00,94.2,94.2,94.08,94.09,51217.0,77.7939,77.7939,77.6948,77.7031,51217.0
2016-09-26 13:10:00,94.07,94.12,94.0,94.08,42785.0,77.6866,77.7279,77.6288,77.6948,42785.0
2016-09-26 13:20:00,94.07,94.07,93.92,93.93,54818.0,77.6866,77.6866,77.5627,77.5709,54818.0
2016-09-26 13:30:00,93.93,94.07,93.9,93.94,36218.0,77.5709,77.6866,77.5462,77.5792,36218.0
2016-09-26 13:40:00,93.94,94.1,93.94,94.05,80338.0,77.5792,77.7113,77.5792,77.67,80338.0
2016-09-26 13:50:00,94.05,94.17,94.04,94.17,40588.0,77.67,77.7691,77.6618,77.7691,40588.0
2016-09-26 14:00:00,94.18,94.23,94.12,94.17,34341.0,77.7774,77.8187,77.7279,77.7691,34341.0
2016-09-26 14:10:00,94.18,94.22,94.09,94.11,37981.0,77.7774,77.8104,77.7031,77.7196,37981.0
2016-09-26 14:20:00,94.11,94.16,94.03,94.1,59955.0,77.7196,77.7609,77.6535,77.7113,59955.0
2016-09-26 14:30:00,94.09,94.17,93.98,94.05,57941.0,77.7031,77.7691,77.6122,77.67,57941.0
2016-09-26 14:40:00,94.04,94.2,93.97,94.18,244670.0,77.6618,77.7939,77.604,77.7774,244670.0
2016-09-26 14:50:00,94.18,94.22,94.09,94.12,86334.0,77.7774,77.8104,77.7031,77.7279,86334.0
2016-09-26 15:00:00,94.12,94.31,94.08,94.28,182507.0,77.7279,77.8848,77.6948,77.86,182507.0
2016-09-26 15:10:00,94.28,94.35,94.2,94.22,84023.0,77.86,77.9178,77.7939,77.8104,84023.0
2016-09-26 15:20:00,94.21,94.35,94.19,94.32,60093.0,77.8022,77.9178,77.7857,77.893,60093.0
2016-09-26 15:30:00,94.33,94.46,94.24,94.28,88421.0,77.9013,78.0086,77.827,77.86,88421.0
2016-09-26 15:40:00,94.27,94.29,94.16,94.24,121130.0,77.8517,77.8682,77.7609,77.827,121130.0
2016-09-26 15:50:00,94.23,94.27,94.08,94.2,232584.0,77.8187,77.8517,77.6948,77.7939,232584.0
2016-09-27 09:30:00,94.13,94.42,93.79,94.28,81102.0,77.7361,77.9756,77.4553,77.86,81102.0
2016-09-27 09:40:00,94.27,94.52,94.25,94.39,75729.0,77.8517,78.0582,77.8352,77.9508,75729.0
2016-09-27 09:50:00,94.37,94.46,94.25,94.42,72318.0,77.9343,78.0086,77.8352,77.9756,72318.0
2016-09-27 10:00:00,94.41,94.7,94.38,94.57,67198.0,77.9673,78.2068,77.9426,78.0995,67198.0
2016-09-27 10:10:00,94.55,94.64,94.45,94.63,62976.0,78.083,78.1573,78.0004,78.149,62976.0
2016-09-27 10:20:00,94.63,94.64,94.37,94.48,62675.0,78.149,78.1573,77.9343,78.0252,62675.0
2016-09-27 10:30:00,94.48,94.48,94.24,94.33,104512.0,78.0252,78.0252,77.827,77.9013,104512.0
2016-09-27 10:40:00,94.33,94.4,94.29,94.34,42461.0,77.9013,77.9591,77.8682,77.9095,42461.0
2016-09-27 10:50:00,94.34,94.41,93.93,93.99,97994.0,77.9095,77.9673,77.5709,77.6205,97994.0
2016-09-27 11:00:00,94.0,94.03,93.85,93.97,63257.0,77.6288,77.6535,77.5049,77.604,63257.0
2016-09-27 11:10:00,93.97,94.04,93.86,94.01,57887.0,77.604,77.6618,77.5131,77.637,57887.0
2016-09-27 11:20:00,94.01,94.26,93.94,94.2,69963.0,77.637,77.8435,77.5792,77.7939,69963.0
2016-09-27 11:30:00,94.21,94.65,94.2,94.64,90483.0,77.8022,78.1655,77.7939,78.1573,90483.0
2016-09-27 11:40:00,94.64,94.76,94.57,94.69,63493.0,78.1573,78.2564,78.0995,78.1986,63493.0
2016-09-27 11:50:00,94.7,94.78,94.61,94.69,76705.0,78.2068,78.2729,78.1325,78.1986,76705.0
2016-09-27 12:00:00,94.69,94.8,94.63,94.76,41417.0,78.1986,78.2894,78.149,78.2564,41417.0
2016-09-27 12:10:00,94.75,94.88,94.74,94.88,41831.0,78.2481,78.3555,78.2399,78.3555,41831.0
2016-09-27 12:20:00,94.89,95.15,94.85,95.0,36997.0,78.3638,78.5785,78.3307,78.4546,36997.0
2016-09-27 12:30:00,95.01,95.04,94.93,95.01,32492.0,78.4629,78.4876,78.3968,78.4629,32492.0
2016-09-27 12:40:00,95.01,95.11,94.96,95.1,47046.0,78.4629,78.5454,78.4216,78.5372,47046.0
2016-09-27 12:50:00,95.1,95.22,95.09,95.17,26802.0,78.5372,78.6363,78.5289,78.595,26802.0
2016-09-27 13:00:00,95.16,95.27,95.16,95.18,40803.0,78.5867,78.6776,78.5867,78.6032,40803.0
2016-09-27 13:10:00,95.18,95.21,95.04,95.11,77704.0,78.6032,78.628,78.4876,78.5454,77704.0
2016-09-27 13:20:00,95.13,95.22,95.08,95.22,82852.0,78.562,78.6363,78.5207,78.6363,82852.0
2016-09-27 13:30:00,95.22,95.23,95.13,95.18,48503.0,78.6363,78.6445,78.562,78.6032,48503.0
2016-09-27 13:40:00,95.17,95.36,95.17,95.29,53163.0,78.595,78.7519,78.595,78.6941,53163.0
2016-09-27 13:50:00,95.28,95.33,95.22,95.24,56530.0,78.6858,78.7271,78.6363,78.6528,56530.0
2016-09-27 14:00:00,95.24,95.35,95.09,95.09,46751.0,78.6528,78.7436,78.5289,78.5289,46751.0
2016-09-27 14:10:00,95.09,95.16,95.06,95.15,49256.0,78.5289,78.5867,78.5041,78.5785,49256.0
2016-09-27 14:20:00,95.14,95.21,95.09,95.18,39484.0,78.5702,78.628,78.5289,78.6032,39484.0
2016-09-27 14:30:00,95.17,95.22,95.09,95.11,33060.0,78.595,78.6363,78.5289,78.5454,33060.0
2016-09-27 14:40:00,95.11,95.13,94.99,94.99,32884.0,78.5454,78.562,78.4463,78.4463,32884.0
2016-09-27 14:50:00,94.99,95.18,94.96,95.17,51321.0,78.4463,78.6032,78.4216,78.595,51321.0
2016-09-27 15:00:00,95.16,95.16,95.03,95.09,49900.0,78.5867,78.5867,78.4794,78.5289,49900.0
2016-09-27 15:10:00,95.08,95.13,95.03,95.07,35569.0,78.5207,78.562,78.4794,78.5124,35569.0
2016-09-27 15:20:00,95.07,95.07,94.87,94.88,95761.0,78.5124,78.5124,78.3472,78.3555,95761.0
2016-09-27 15:30:00,94.89,94.96,94.81,94.96,134561.0,78.3638,78.4216,78.2977,78.4216,134561.0
2016-09-27 15:40:00,94.95,94.99,94.74,94.75,163636.0,78.4133,78.4463,78.2399,78.2481,163636.0
2016-09-27 15:50:00,94.74,94.9,94.74,94.86,227656.0,78.2399,78.372,78.2399,78.339,227656.0
2016-09-28 09:30:00,94.98,95.39,94.94,95.3,74066.0,78.4381,78.7767,78.405,78.7023,74066.0
2016-09-28 09:40:00,95.29,95.51,95.19,95.31,26458.0,78.6941,78.8758,78.6115,78.7106,26458.0
2016-09-28 09:50:00,95.36,95.48,95.21,95.47,99582.0,78.7519,78.851,78.628,78.8427,99582.0
2016-09-28 10:00:00,95.48,95.54,95.21,95.27,36289.0,78.851,78.9005,78.628,78.6776,36289.0
2016-09-28 10:10:00,95.27,95.29,95.08,95.16,63860.0,78.6776,78.6941,78.5207,78.5867,63860.0
2016-09-28 10:20:00,95.16,95.35,95.08,95.35,36270.0,78.5867,78.7436,78.5207,78.7436,36270.0
2016-09-28 10:30:00,95.37,95.38,95.15,95.16,40038.0,78.7602,78.7684,78.5785,78.5867,40038.0
2016-09-28 10:40:00,95.15,95.32,95.14,95.17,38841.0,78.5785,78.7189,78.5702,78.595,38841.0
2016-09-28 10:50:00,95.16,95.23,95.09,95.15,35688.0,78.5867,78.6445,78.5289,78.5785,35688.0
2016-09-28 11:00:00,95.14,95.14,94.96,95.05,43929.0,78.5702,78.5702,78.4216,78.4959,43929.0
2016-09-28 11:10:00,95.02,95.26,95.02,95.17,38553.0,78.4711,78.6693,78.4711,78.595,38553.0
2016-09-28 11:20:00,95.16,95.28,95.1,95.26,85768.0,78.5867,78.6858,78.5372,78.6693,85768.0
2016-09-28 11:30:00,95.25,95.25,95.14,95.16,51633.0,78.6611,78.6611,78.5702,78.5867,51633.0
2016-09-28 11:40:00,95.18,95.36,95.18,95.36,40989.0,78.6032,78.7519,78.6032,78.7519,40989.0
2016-09-28 11:50:00,95.36,95.48,95.33,95.41,36974.0,78.7519,78.851,78.7271,78.7932,36974.0
2016-09-28 12:00:00,95.42,95.5,95.35,95.49,33953.0,78.8014,78.8675,78.7436,78.8593,33953.0
2016-09-28 12:10:00,95.48,95.63,95.47,95.58,42527.0,78.851,78.9749,78.8427,78.9336,42527.0
2016-09-28 12:20:00,95.59,95.63,95.53,95.57,25926.0,78.9418,78.9749,78.8923,78.9253,25926.0
2016-09-28 12:30:00,95.57,95.63,95.4,95.49,22618.0,78.9253,78.9749,78.7849,78.8593,22618.0
2016-09-28 12:40:00,95.47,95.6,95.41,95.56,16772.0,78.8427,78.9501,78.7932,78.9171,16772.0
2016-09-28 12:50:00,95.56,95.57,95.46,95.49,30366.0,78.9171,78.9253,78.8345,78.8593,30366.0
2016-09-28 13:00:00,95.49,95.54,95.4,95.46,38803.0,78.8593,78.9005,78.7849,78.8345,38803.0
2016-09-28 13:10:00,95.46,95.5,95.38,95.5,25176.0,78.8345,78.8675,78.7684,78.8675,25176.0
2016-09-28 13:20:00,95.5,95.66,95.5,95.62,21751.0,78.8675,78.9996,78.8675,78.9666,21751.0
2016-09-28 13:30:00,95.62,95.72,95.61,95.67,28185.0,78.9666,79.0492,78.9584,79.0079,28185.0
2016-09-28 13:40:00,95.67,95.76,95.62,95.63,32204.0,79.0079,79.0822,78.9666,78.9749,32204.0
2016-09-28 13:50:00,95.65,95.69,95.6,95.66,23094.0,78.9914,79.0244,78.9501,78.9996,23094.0
2016-09-28 14:00:00,95.66,95.7,95.6,95.68,36779.0,78.9996,79.0327,78.9501,79.0162,36779.0
2016-09-28 14:10:00,95.7,95.94,95.68,95.93,35148.0,79.0327,79.2309,79.0162,79.2226,35148.0
2016-09-28 14:20:00,95.94,96.05,95.83,95.96,39613.0,79.2309,79.3217,79.14,79.2474,39613.0
2016-09-28 14:30:00,95.97,96.11,95.93,95.94,56440.0,79.2557,79.3713,79.2226,79.2309,56440.0
2016-09-28 14:40:00,95.96,96.02,95.9,95.99,40783.0,79.2474,79.2969,79.1978,79.2722,40783.0
2016-09-28 14:50:00,96.0,96.07,95.94,95.97,25714.0,79.2804,79.3382,79.2309,79.2557,25714.0
2016-09-28 15:00:00,95.97,96.11,95.97,96.11,43772.0,79.2557,79.3713,79.2557,79.3713,43772.0
2016-09-28 15:10:00,96.11,96.11,96.0,96.01,99535.0,79.3713,79.3713,79.2804,79.2887,99535.0
2016-09-28 15:20:00,96.01,96.1,95.94,95.98,85629.0,79.2887,79.363,79.2309,79.2639,85629.0
2016-09-28 15:30:00,95.99,96.03,95.94,96.01,105280.0,79.2722,79.3052,79.2309,79.2887,105280.0
2016-09-28 15:40:00,96.01,96.13,95.95,96.13,134909.0,79.2887,79.3878,79.2391,79.3878,134909.0
2016-09-28 15:50:00,96.12,96.23,96.08,96.14,169206.0,79.3795,79.4704,79.3465,79.396,169206.0
2016-09-29 09:30:00,96.24,96.76,95.89,96.48,132999.0,79.4786,79.9081,79.1896,79.6768,132999.0
2016-09-29 09:40:00,96.52,96.79,96.51,96.57,60366.0,79.7099,79.9328,79.7016,79.7512,60366.0
2016-09-29 09:50:00,96.56,96.7,96.51,96.54,53729.0,79.7429,79.8585,79.7016,79.7264,53729.0
2016-09-29 10:00:00,96.55,96.72,96.3,96.38,53054.0,79.7346,79.875,79.5282,79.5942,53054.0
2016-09-29 10:10:00,96.4,96.5,96.22,96.44,68850.0,79.6108,79.6933,79.4621,79.6438,68850.0
2016-09-29 10:20:00,96.46,96.57,96.35,96.39,57773.0,79.6603,79.7512,79.5695,79.6025,57773.0
2016-09-29 10:30:00,96.4,96.42,96.29,96.35,108769.0,79.6108,79.6273,79.5199,79.5695,108769.0
2016-09-29 10:40:00,96.36,96.56,96.35,96.49,60382.0,79.5777,79.7429,79.5695,79.6851,60382.0
2016-09-29 10:50:00,96.5,96.66,96.45,96.48,40787.0,79.6933,79.8255,79.6521,79.6768,40787.0
2016-09-29 11:00:00,96.5,96.57,96.27,96.31,61563.0,79.6933,79.7512,79.5034,79.5364,61563.0
2016-09-29 11:10:00,96.32,96.32,96.11,96.19,56818.0,79.5447,79.5447,79.3713,79.4373,56818.0
2016-09-29 11:20:00,96.2,96.32,96.1,96.29,50653.0,79.4456,79.5447,79.363,79.5199,50653.0
2016-09-29 11:30:00,96.3,96.49,96.3,96.39,49782.0,79.5282,79.6851,79.5282,79.6025,49782.0
2016-09-29 11:40:00,96.38,96.48,96.34,96.38,45942.0,79.5942,79.6768,79.5612,79.5942,45942.0
2016-09-29 11:50:00,96.38,96.51,96.36,96.47,29900.0,79.5942,79.7016,79.5777,79.6686,29900.0
2016-09-29 12:00:00,96.47,96.6,96.42,96.58,31809.0,79.6686,79.7759,79.6273,79.7594,31809.0
2016-09-29 12:10:00,96.58,96.67,96.55,96.65,23681.0,79.7594,79.8337,79.7346,79.8172,23681.0
2016-09-29 12:20:00,96.65,96.72,96.63,96.65,25832.0,79.8172,79.875,79.8007,79.8172,25832.0
2016-09-29 12:30:00,96.64,96.68,96.44,96.44,25052.0,79.809,79.842,79.6438,79.6438,25052.0
2016-09-29 12:40:00,96.43,96.43,96.0,96.0,31473.0,79.6355,79.6355,79.2804,79.2804,31473.0
2016-09-29 12:50:00,95.96,95.96,95.64,95.74,50922.0,79.2474,79.2474,78.9831,79.0657,50922.0
2016-09-29 13:00:00,95.78,95.89,95.56,95.86,69559.0,79.0987,79.1896,78.9171,79.1648,69559.0
2016-09-29 13:10:00,95.89,96.05,95.78,95.88,91211.0,79.1896,79.3217,79.0987,79.1813,91211.0
2016-09-29 13:20:00,95.88,96.04,95.82,95.97,42274.0,79.1813,79.3135,79.1318,79.2557,42274.0
2016-09-29 13:30:00,95.97,96.08,95.9,95.9,33603.0,79.2557,79.3465,79.1978,79.1978,33603.0
2016-09-29 13:40:00,95.89,95.9,95.77,95.87,35802.0,79.1896,79.1978,79.0905,79.1731,35802.0
2016-09-29 13:50:00,95.87,95.89,95.53,95.56,79452.0,79.1731,79.1896,78.8923,78.9171,79452.0
2016-09-29 14:00:00,95.56,95.77,95.5,95.73,46599.0,78.9171,79.0905,78.8675,79.0575,46599.0
2016-09-29 14:10:00,95.73,95.95,95.65,95.9,26089.0,79.0575,79.2391,78.9914,79.1978,26089.0
2016-09-29 14:20:00,95.91,96.1,95.9,96.07,83088.0,79.2061,79.363,79.1978,79.3382,83088.0
2016-09-29 14:30:00,96.07,96.25,95.99,96.2,39276.0,79.3382,79.4869,79.2722,79.4456,39276.0
2016-09-29 14:40:00,96.21,96.28,96.11,96.28,32688.0,79.4539,79.5117,79.3713,79.5117,32688.0
2016-09-29 14:50:00,96.29,96.32,96.13,96.2,47936.0,79.5199,79.5447,79.3878,79.4456,47936.0
2016-09-29 15:00:00,96.18,96.32,96.16,96.31,64781.0,79.4291,79.5447,79.4126,79.5364,64781.0
2016-09-29 15:10:00,96.31,96.41,96.22,96.27,54655.0,79.5364,79.619,79.4621,79.5034,54655.0
2016-09-29 15:20:00,96.27,96.34,96.09,96.33,49959.0,79.5034,79.5612,79.3548,79.553,49959.0
2016-09-29 15:30:00,96.34,96.45,96.27,96.45,67863.0,79.5612,79.6521,79.5034,79.6521,67863.0
2016-09-29 15:40:00,96.44,96.47,96.21,96.22,105355.0,79.6438,79.6686,79.4539,79.4621,105355.0
2016-09-29 15:50:00,96.22,96.26,95.94,95.95,160432.0,79.4621,79.4951,79.2309,79.2391,160432.0
2016-09-30 09:30:00,96.78,97.28,96.61,96.88,141514.0,79.9246,80.3375,79.7842,80.0072,141514.0
2016-09-30 09:40:00,96.89,97.42,96.81,97.11,93083.0,80.0154,80.4531,79.9494,80.1971,93083.0
2016-09-30 09:50:00,97.11,97.24,96.98,97.22,82106.0,80.1971,80.3045,80.0898,80.288,82106.0
2016-09-30 10:00:00,97.2,97.26,97.03,97.15,102531.0,80.2714,80.321,80.131,80.2301,102531.0
2016-09-30 10:10:00,97.17,97.28,97.12,97.17,129943.0,80.2467,80.3375,80.2054,80.2467,129943.0
2016-09-30 10:20:00,97.17,97.37,96.97,97.34,75711.0,80.2467,80.4118,80.0815,80.3871,75711.0
2016-09-30 10:30:00,97.34,97.43,97.2,97.3,78394.0,80.3871,80.4614,80.2714,80.354,78394.0
2016-09-30 10:40:00,97.3,97.53,97.3,97.47,79082.0,80.354,80.544,80.354,80.4944,79082.0
2016-09-30 10:50:00,97.48,97.6,97.48,97.58,110606.0,80.5027,80.6018,80.5027,80.5853,110606.0
2016-09-30 11:00:00,97.59,97.76,97.54,97.73,90029.0,80.5935,80.7339,80.5522,80.7091,90029.0
2016-09-30 11:10:00,97.73,97.96,97.73,97.9,86193.0,80.7091,80.8991,80.7091,80.8495,86193.0
2016-09-30 11:20:00,97.91,97.92,97.7,97.73,71921.0,80.8578,80.866,80.6844,80.7091,71921.0
2016-09-30 11:30:00,97.74,97.79,97.58,97.59,61838.0,80.7174,80.7587,80.5853,80.5935,61838.0
2016-09-30 11:40:00,97.59,97.69,97.47,97.63,59926.0,80.5935,80.6761,80.4944,80.6265,59926.0
2016-09-30 11:50:00,97.62,97.66,97.56,97.65,46346.0,80.6183,80.6513,80.5687,80.6431,46346.0
2016-09-30 12:00:00,97.65,97.8,97.61,97.8,48063.0,80.6431,80.7669,80.61,80.7669,48063.0
2016-09-30 12:10:00,97.8,97.82,97.7,97.71,34098.0,80.7669,80.7835,80.6844,80.6926,34098.0
2016-09-30 12:20:00,97.72,97.81,97.71,97.77,52899.0,80.7009,80.7752,80.6926,80.7422,52899.0
2016-09-30 12:30:00,97.77,97.84,97.77,97.8,43956.0,80.7422,80.8,80.7422,80.7669,43956.0
2016-09-30 12:40:00,97.81,97.83,97.68,97.69,55072.0,80.7752,80.7917,80.6678,80.6761,55072.0
2016-09-30 12:50:00,97.68,97.72,97.6,97.66,39777.0,80.6678,80.7009,80.6018,80.6513,39777.0
2016-09-30 13:00:00,97.64,97.8,97.6,97.63,108263.0,80.6348,80.7669,80.6018,80.6265,108263.0
2016-09-30 13:10:00,97.64,97.77,97.63,97.71,49921.0,80.6348,80.7422,80.6265,80.6926,49921.0
2016-09-30 13:20:00,97.71,97.76,97.59,97.65,39253.0,80.6926,80.7339,80.5935,80.6431,39253.0
2016-09-30 13:30:00,97.63,97.7,97.58,97.69,46382.0,80.6265,80.6844,80.5853,80.6761,46382.0
2016-09-30 13:40:00,97.7,97.77,97.67,97.71,73202.0,80.6844,80.7422,80.6596,80.6926,73202.0
2016-09-30 13:50:00,97.71,97.78,97.67,97.7,52788.0,80.6926,80.7504,80.6596,80.6844,52788.0
2016-09-30 14:00:00,97.7,97.82,97.63,97.82,52535.0,80.6844,80.7835,80.6265,80.7835,52535.0
2016-09-30 14:10:00,97.81,97.92,97.79,97.81,61781.0,80.7752,80.866,80.7587,80.7752,61781.0
2016-09-30 14:20:00,97.81,97.96,97.81,97.92,62429.0,80.7752,80.8991,80.7752,80.866,62429.0
2016-09-30 14:30:00,97.92,97.96,97.86,97.86,64704.0,80.866,80.8991,80.8165,80.8165,64704.0
2016-09-30 14:40:00,97.86,97.91,97.73,97.83,90318.0,80.8165,80.8578,80.7091,80.7917,90318.0
2016-09-30 14:50:00,97.83,97.99,97.81,97.93,63176.0,80.7917,80.9238,80.7752,80.8743,63176.0
2016-09-30 15:00:00,97.93,97.93,97.85,97.9,81117.0,80.8743,80.8743,80.8082,80.8495,81117.0
2016-09-30 15:10:00,97.9,98.0,97.84,97.96,127684.0,80.8495,80.9321,80.8,80.8991,127684.0
2016-09-30 15:20:00,97.96,98.0,97.92,97.93,97618.0,80.8991,80.9321,80.866,80.8743,97618.0
2016-09-30 15:30:00,97.94,97.98,97.81,97.81,138965.0,80.8826,80.9156,80.7752,80.7752,138965.0
2016-09-30 15:40:00,97.81,97.9,97.77,97.82,191045.0,80.7752,80.8495,80.7422,80.7835,191045.0
2016-09-30 15:50:00,97.83,97.85,97.48,97.52,317193.0,80.7917,80.8082,80.5027,80.5357,317193.0
2016-10-03 09:30:00,97.18,97.89,97.17,97.57,115285.0,80.2549,80.8413,80.2467,80.577,115285.0
2016-10-03 09:40:00,97.61,97.74,97.41,97.5,50878.0,80.61,80.7174,80.4449,80.5192,50878.0
2016-10-03 09:50:00,97.51,97.73,97.51,97.65,42437.0,80.5274,80.7091,80.5274,80.6431,42437.0
2016-10-03 10:00:00,97.68,97.83,97.28,97.51,110260.0,80.6678,80.7917,80.3375,80.5274,110260.0
2016-10-03 10:10:00,97.51,97.67,97.43,97.52,64853.0,80.5274,80.6596,80.4614,80.5357,64853.0
2016-10-03 10:20:00,97.52,97.56,97.44,97.51,48903.0,80.5357,80.5687,80.4696,80.5274,48903.0
2016-10-03 10:30:00,97.51,97.61,97.46,97.58,61177.0,80.5274,80.61,80.4862,80.5853,61177.0
2016-10-03 10:40:00,97.59,97.67,97.54,97.67,54213.0,80.5935,80.6596,80.5522,80.6596,54213.0
2016-10-03 10:50:00,97.68,97.71,97.55,97.6,37512.0,80.6678,80.6926,80.5605,80.6018,37512.0
2016-10-03 11:00:00,97.6,97.61,97.45,97.54,62087.0,80.6018,80.61,80.4779,80.5522,62087.0
2016-10-03 11:10:00,97.53,97.53,97.38,97.43,49098.0,80.544,80.544,80.4201,80.4614,49098.0
2016-10-03 11:20:00,97.44,97.58,97.43,97.53,26908.0,80.4696,80.5853,80.4614,80.544,26908.0
2016-10-03 11:30:00,97.52,97.53,97.38,97.39,43310.0,80.5357,80.544,80.4201,80.4283,43310.0
2016-10-03 11:40:00,97.38,97.42,97.27,97.27,29200.0,80.4201,80.4531,80.3292,80.3292,29200.0
2016-10-03 11:50:00,97.27,97.33,97.15,97.31,52910.0,80.3292,80.3788,80.2301,80.3623,52910.0
2016-10-03 12:00:00,97.29,97.32,97.2,97.29,33280.0,80.3458,80.3705,80.2714,80.3458,33280.0
2016-10-03 12:10:00,97.3,97.38,97.26,97.33,31020.0,80.354,80.4201,80.321,80.3788,31020.0
2016-10-03 12:20:00,97.33,97.35,97.07,97.14,50520.0,80.3788,80.3953,80.1641,80.2219,50520.0
2016-10-03 12:30:00,97.14,97.23,97.06,97.16,44870.0,80.2219,80.2962,80.1558,80.2384,44870.0
2016-10-03 12:40:00,97.16,97.31,97.16,97.22,26953.0,80.2384,80.3623,80.2384,80.288,26953.0
2016-10-03 12:50:00,97.22,97.26,97.14,97.26,18953.0,80.288,80.321,80.2219,80.321,18953.0
2016-10-03 13:00:00,97.26,97.29,97.14,97.14,31465.0,80.321,80.3458,80.2219,80.2219,31465.0
2016-10-03 13:10:00,97.15,97.29,97.07,97.26,35593.0,80.2301,80.3458,80.1641,80.321,35593.0
2016-10-03 13:20:00,97.26,97.44,97.26,97.42,22413.0,80.321,80.4696,80.321,80.4531,22413.0
2016-10-03 13:30:00,97.43,97.51,97.38,97.5,25960.0,80.4614,80.5274,80.4201,80.5192,25960.0
2016-10-03 13:40:00,97.49,97.6,97.47,97.54,39893.0,80.5109,80.6018,80.4944,80.5522,39893.0
2016-10-03 13:50:00,97.54,97.54,97.38,97.45,66960.0,80.5522,80.5522,80.4201,80.4779,66960.0
2016-10-03 14:00:00,97.45,97.61,97.44,97.48,53042.0,80.4779,80.61,80.4696,80.5027,53042.0
2016-10-03 14:10:00,97.48,97.5,97.36,97.41,33757.0,80.5027,80.5192,80.4036,80.4449,33757.0
2016-10-03 14:20:00,97.4,97.5,97.38,97.39,28144.0,80.4366,80.5192,80.4201,80.4283,28144.0
2016-10-03 14:30:00,97.39,97.43,97.24,97.25,27252.0,80.4283,80.4614,80.3045,80.3127,27252.0
2016-10-03 14:40:00,97.26,97.29,97.19,97.23,27058.0,80.321,80.3458,80.2632,80.2962,27058.0
2016-10-03 14:50:00,97.23,97.3,97.17,97.3,38013.0,80.2962,80.354,80.2467,80.354,38013.0
2016-10-03 15:00:00,97.29,97.3,97.21,97.25,28064.0,80.3458,80.354,80.2797,80.3127,28064.0
2016-10-03 15:10:00,97.26,97.31,97.22,97.25,35864.0,80.321,80.3623,80.288,80.3127,35864.0
2016-10-03 15:20:00,97.27,97.27,97.17,97.23,52451.0,80.3292,80.3292,80.2467,80.2962,52451.0
2016-10-03 15:30:00,97.23,97.38,97.17,97.36,58154.0,80.2962,80.4201,80.2467,80.4036,58154.0
2016-10-03 15:40:00,97.37,97.48,97.32,97.32,89498.0,80.4118,80.5027,80.3705,80.3705,89498.0
2016-10-03 15:50:00,97.33,97.4,97.28,97.33,109934.0,80.3788,80.4366,80.3375,80.3788,109934.0
2016-10-04 09:30:00,97.57,98.15,97.45,98.12,101780.0,80.577,81.056,80.4779,81.0312,101780.0
2016-10-04 09:40:00,98.14,98.16,97.75,97.83,47593.0,81.0477,81.0642,80.7256,80.7917,47593.0
2016-10-04 09:50:00,97.85,97.94,97.77,97.86,40114.0,80.8082,80.8826,80.7422,80.8165,40114.0
2016-10-04 10:00:00,97.81,97.84,97.58,97.6,36151.0,80.7752,80.8,80.5853,80.6018,36151.0
2016-10-04 10:10:00,97.61,97.61,97.09,97.15,55591.0,80.61,80.61,80.1806,80.2301,55591.0
2016-10-04 10:20:00,97.13,97.33,97.12,97.29,32850.0,80.2136,80.3788,80.2054,80.3458,32850.0
2016-10-04 10:30:00,97.29,97.63,97.28,97.6,59489.0,80.3458,80.6265,80.3375,80.6018,59489.0
2016-10-04 10:40:00,97.61,97.72,97.59,97.66,16639.0,80.61,80.7009,80.5935,80.6513,16639.0
2016-10-04 10:50:00,97.67,97.77,97.57,97.57,54381.0,80.6596,80.7422,80.577,80.577,54381.0
2016-10-04 11:00:00,97.57,97.61,97.24,97.3,28315.0,80.577,80.61,80.3045,80.354,28315.0
2016-10-04 11:10:00,97.28,97.28,97.04,97.06,35647.0,80.3375,80.3375,80.1393,80.1558,35647.0
2016-10-04 11:20:00,97.06,97.26,97.05,97.18,39364.0,80.1558,80.321,80.1476,80.2549,39364.0
2016-10-04 11:30:00,97.21,97.61,97.19,97.27,60949.0,80.2797,80.61,80.2632,80.3292,60949.0
2016-10-04 11:40:00,97.31,97.57,97.25,97.53,53658.0,80.3623,80.577,80.3127,80.544,53658.0
2016-10-04 11:50:00,97.53,97.59,97.3,97.37,51269.0,80.544,80.5935,80.354,80.4118,51269.0
2016-10-04 12:00:00,97.38,97.44,97.31,97.42,65324.0,80.4201,80.4696,80.3623,80.4531,65324.0
2016-10-04 12:10:00,97.41,97.6,97.38,97.51,67422.0,80.4449,80.6018,80.4201,80.5274,67422.0
2016-10-04 12:20:00,97.51,97.55,97.39,97.42,31961.0,80.5274,80.5605,80.4283,80.4531,31961.0
2016-10-04 12:30:00,97.44,97.65,97.38,97.64,46275.0,80.4696,80.6431,80.4201,80.6348,46275.0
2016-10-04 12:40:00,97.63,97.68,97.44,97.44,27136.0,80.6265,80.6678,80.4696,80.4696,27136.0
2016-10-04 12:50:00,97.41,97.43,97.35,97.36,23766.0,80.4449,80.4614,80.3953,80.4036,23766.0
2016-10-04 13:00:00,97.35,97.4,97.08,97.09,32386.0,80.3953,80.4366,80.1723,80.1806,32386.0
2016-10-04 13:10:00,97.1,97.15,97.04,97.11,22096.0,80.1889,80.2301,80.1393,80.1971,22096.0
2016-10-04 13:20:00,97.11,97.13,96.87,97.02,34869.0,80.1971,80.2136,79.9989,80.1228,34869.0
2016-10-04 13:30:00,97.01,97.08,96.95,96.96,29717.0,80.1145,80.1723,80.065,80.0732,29717.0
2016-10-04 13:40:00,96.96,97.05,96.89,97.05,27858.0,80.0732,80.1476,80.0154,80.1476,27858.0
2016-10-04 13:50:00,97.05,97.05,96.94,96.95,27100.0,80.1476,80.1476,80.0567,80.065,27100.0
2016-10-04 14:00:00,96.95,97.25,96.92,97.22,38649.0,80.065,80.3127,80.0402,80.288,38649.0
2016-10-04 14:10:00,97.21,97.25,97.14,97.18,105795.0,80.2797,80.3127,80.2219,80.2549,105795.0
2016-10-04 14:20:00,97.17,97.2,97.03,97.09,50121.0,80.2467,80.2714,80.131,80.1806,50121.0
2016-10-04 14:30:00,97.09,97.14,96.99,97.02,129549.0,80.1806,80.2219,80.098,80.1228,129549.0
2016-10-04 14:40:00,97.01,97.06,96.87,96.88,32528.0,80.1145,80.1558,79.9989,80.0072,32528.0
2016-10-04 14:50:00,96.87,96.96,96.74,96.77,56794.0,79.9989,80.0732,79.8916,79.9163,56794.0
2016-10-04 15:00:00,96.76,96.76,96.66,96.68,73923.0,79.9081,79.9081,79.8255,79.842,73923.0
2016-10-04 15:10:00,96.68,96.79,96.63,96.79,48912.0,79.842,79.9328,79.8007,79.9328,48912.0
2016-10-04 15:20:00,96.8,96.96,96.8,96.93,63737.0,79.9411,80.0732,79.9411,80.0485,63737.0
2016-10-04 15:30:00,96.93,96.96,96.77,96.86,89110.0,80.0485,80.0732,79.9163,79.9907,89110.0
2016-10-04 15:40:00,96.86,96.89,96.68,96.69,89840.0,79.9907,80.0154,79.842,79.8503,89840.0
2016-10-04 15:50:00,96.68,96.73,96.57,96.68,229419.0,79.842,79.8833,79.7512,79.842,229419.0
2016-10-05 09:30:00,97.21,97.5,97.02,97.36,73241.0,80.2797,80.5192,80.1228,80.4036,73241.0
2016-10-05 09:40:00,97.38,97.4,97.14,97.17,46311.0,80.4201,80.4366,80.2219,80.2467,46311.0
2016-10-05 09:50:00,97.18,97.2,97.08,97.2,38827.0,80.2549,80.2714,80.1723,80.2714,38827.0
2016-10-05 10:00:00,97.21,97.22,97.13,97.16,27371.0,80.2797,80.288,80.2136,80.2384,27371.0
2016-10-05 10:10:00,97.16,97.18,97.02,97.02,44036.0,80.2384,80.2549,80.1228,80.1228,44036.0
2016-10-05 10:20:00,97.03,97.19,96.98,97.11,98823.0,80.131,80.2632,80.0898,80.1971,98823.0
2016-10-05 10:30:00,97.1,97.18,97.05,97.13,128058.0,80.1889,80.2549,80.1476,80.2136,128058.0
2016-10-05 10:40:00,97.13,97.24,97.05,97.13,75902.0,80.2136,80.3045,80.1476,80.2136,75902.0
2016-10-05 10:50:00,97.17,97.54,97.16,97.54,37997.0,80.2467,80.5522,80.2384,80.5522,37997.0
2016-10-05 11:00:00,97.52,97.64,97.5,97.6,37236.0,80.5357,80.6348,80.5192,80.6018,37236.0
2016-10-05 11:10:00,97.62,97.63,97.4,97.4,37416.0,80.6183,80.6265,80.4366,80.4366,37416.0
2016-10-05 11:20:00,97.41,97.58,97.37,97.53,31562.0,80.4449,80.5853,80.4118,80.544,31562.0
2016-10-05 11:30:00,97.53,97.67,97.52,97.58,40618.0,80.544,80.6596,80.5357,80.5853,40618.0
2016-10-05 11:40:00,97.54,97.65,97.48,97.62,26852.0,80.5522,80.6431,80.5027,80.6183,26852.0
2016-10-05 11:50:00,97.64,97.7,97.61,97.63,26862.0,80.6348,80.6844,80.61,80.6265,26862.0
2016-10-05 12:00:00,97.63,97.83,97.63,97.82,42825.0,80.6265,80.7917,80.6265,80.7835,42825.0
2016-10-05 12:10:00,97.82,97.97,97.82,97.96,47994.0,80.7835,80.9073,80.7835,80.8991,47994.0
2016-10-05 12:20:00,97.95,97.95,97.88,97.91,29341.0,80.8908,80.8908,80.833,80.8578,29341.0
2016-10-05 12:30:00,97.9,97.97,97.9,97.97,22928.0,80.8495,80.9073,80.8495,80.9073,22928.0
2016-10-05 12:40:00,97.96,97.96,97.86,97.89,26449.0,80.8991,80.8991,80.8165,80.8413,26449.0
2016-10-05 12:50:00,97.9,97.93,97.84,97.88,34613.0,80.8495,80.8743,80.8,80.833,34613.0
2016-10-05 13:00:00,97.88,98.02,97.88,97.89,86424.0,80.833,80.9486,80.833,80.8413,86424.0
2016-10-05 13:10:00,97.89,97.92,97.8,97.89,32161.0,80.8413,80.866,80.7669,80.8413,32161.0
2016-10-05 13:20:00,97.9,98.01,97.87,98.01,61117.0,80.8495,80.9404,80.8247,80.9404,61117.0
2016-10-05 13:30:00,98.0,98.14,97.98,98.12,50369.0,80.9321,81.0477,80.9156,81.0312,50369.0
2016-10-05 13:40:00,98.12,98.25,98.12,98.24,63803.0,81.0312,81.1386,81.0312,81.1303,63803.0
2016-10-05 13:50:00,98.23,98.36,98.22,98.32,127824.0,81.122,81.2294,81.1138,81.1964,127824.0
2016-10-05 14:00:00,98.31,98.42,98.31,98.37,59642.0,81.1881,81.279,81.1881,81.2377,59642.0
2016-10-05 14:10:00,98.37,98.53,98.37,98.51,95108.0,81.2377,81.3698,81.2377,81.3533,95108.0
2016-10-05 14:20:00,98.52,98.71,98.44,98.52,115961.0,81.3615,81.5185,81.2955,81.3615,115961.0
2016-10-05 14:30:00,98.52,98.6,98.41,98.58,99179.0,81.3615,81.4276,81.2707,81.4111,99179.0
2016-10-05 14:40:00,98.58,98.68,98.53,98.66,92850.0,81.4111,81.4937,81.3698,81.4772,92850.0
2016-10-05 14:50:00,98.67,98.82,98.65,98.81,83557.0,81.4854,81.6093,81.4689,81.601,83557.0
2016-10-05 15:00:00,98.81,98.84,98.71,98.75,79892.0,81.601,81.6258,81.5185,81.5515,79892.0
2016-10-05 15:10:00,98.74,98.75,98.6,98.64,79078.0,81.5432,81.5515,81.4276,81.4606,79078.0
2016-10-05 15:20:00,98.63,98.64,98.53,98.59,111272.0,81.4524,81.4606,81.3698,81.4194,111272.0
2016-10-05 15:30:00,98.59,98.64,98.53,98.59,163679.0,81.4194,81.4606,81.3698,81.4194,163679.0
2016-10-05 15:40:00,98.6,98.69,98.52,98.61,140602.0,81.4276,81.5019,81.3615,81.4359,140602.0
2016-10-05 15:50:00,98.6,98.65,98.51,98.54,216911.0,81.4276,81.4689,81.3533,81.3781,216911.0
2016-10-06 09:30:00,98.36,98.57,97.95,98.23,157398.0,81.2294,81.4028,80.8908,81.122,157398.0
2016-10-06 09:40:00,98.23,98.39,98.06,98.34,174780.0,81.122,81.2542,80.9817,81.2129,174780.0
2016-10-06 09:50:00,98.37,98.5,98.24,98.43,126592.0,81.2377,81.345,81.1303,81.2872,126592.0
2016-10-06 10:00:00,98.43,98.49,98.27,98.37,75105.0,81.2872,81.3368,81.1551,81.2377,75105.0
2016-10-06 10:10:00,98.36,98.8,98.36,98.79,109659.0,81.2294,81.5928,81.2294,81.5845,109659.0
2016-10-06 10:20:00,98.8,98.8,98.49,98.59,80471.0,81.5928,81.5928,81.3368,81.4194,80471.0
2016-10-06 10:30:00,98.6,98.62,98.43,98.61,73871.0,81.4276,81.4441,81.2872,81.4359,73871.0
2016-10-06 10:40:00,98.6,98.62,98.44,98.47,34859.0,81.4276,81.4441,81.2955,81.3202,34859.0
2016-10-06 10:50:00,98.47,98.58,98.44,98.54,30643.0,81.3202,81.4111,81.2955,81.3781,30643.0
2016-10-06 11:00:00,98.54,98.64,98.44,98.46,66671.0,81.3781,81.4606,81.2955,81.312,66671.0
2016-10-06 11:10:00,98.44,98.52,98.39,98.43,52798.0,81.2955,81.3615,81.2542,81.2872,52798.0
2016-10-06 11:20:00,98.42,98.63,98.4,98.62,44417.0,81.279,81.4524,81.2624,81.4441,44417.0
2016-10-06 11:30:00,98.62,98.66,98.48,98.52,60632.0,81.4441,81.4772,81.3285,81.3615,60632.0
2016-10-06 11:40:00,98.52,98.72,98.43,98.64,71158.0,81.3615,81.5267,81.2872,81.4606,71158.0
2016-10-06 11:50:00,98.63,98.79,98.52,98.52,53936.0,81.4524,81.5845,81.3615,81.3615,53936.0
2016-10-06 12:00:00,98.56,98.76,98.55,98.61,36729.0,81.3946,81.5597,81.3863,81.4359,36729.0
2016-10-06 12:10:00,98.62,98.64,98.38,98.4,48034.0,81.4441,81.4606,81.2459,81.2624,48034.0
2016-10-06 12:20:00,98.39,98.49,98.34,98.45,87073.0,81.2542,81.3368,81.2129,81.3037,87073.0
2016-10-06 12:30:00,98.44,98.45,98.38,98.38,46172.0,81.2955,81.3037,81.2459,81.2459,46172.0
2016-10-06 12:40:00,98.38,98.47,98.37,98.42,29830.0,81.2459,81.3202,81.2377,81.279,29830.0
2016-10-06 12:50:00,98.41,98.48,98.4,98.4,29630.0,81.2707,81.3285,81.2624,81.2624,29630.0
2016-10-06 13:00:00,98.41,98.46,98.39,98.39,24204.0,81.2707,81.312,81.2542,81.2542,24204.0
2016-10-06 13:10:00,98.39,98.48,98.37,98.42,26350.0,81.2542,81.3285,81.2377,81.279,26350.0
2016-10-06 13:20:00,98.43,98.44,98.37,98.43,15612.0,81.2872,81.2955,81.2377,81.2872,15612.0
2016-10-06 13:30:00,98.43,98.6,98.43,98.54,22527.0,81.2872,81.4276,81.2872,81.3781,22527.0
2016-10-06 13:40:00,98.53,98.54,98.45,98.52,29620.0,81.3698,81.3781,81.3037,81.3615,29620.0
2016-10-06 13:50:00,98.52,98.65,98.5,98.58,15420.0,81.3615,81.4689,81.345,81.4111,15420.0
2016-10-06 14:00:00,98.58,98.69,98.54,98.55,56728.0,81.4111,81.5019,81.3781,81.3863,56728.0
2016-10-06 14:10:00,98.57,98.69,98.56,98.69,22071.0,81.4028,81.5019,81.3946,81.5019,22071.0
2016-10-06 14:20:00,98.7,98.73,98.65,98.7,20378.0,81.5102,81.535,81.4689,81.5102,20378.0
2016-10-06 14:30:00,98.7,98.71,98.61,98.65,41565.0,81.5102,81.5185,81.4359,81.4689,41565.0
2016-10-06 14:40:00,98.64,98.65,98.6,98.64,49619.0,81.4606,81.4689,81.4276,81.4606,49619.0
2016-10-06 14:50:00,98.63,98.65,98.62,98.63,28446.0,81.4524,81.4689,81.4441,81.4524,28446.0
2016-10-06 15:00:00,98.63,98.65,98.45,98.52,73004.0,81.4524,81.4689,81.3037,81.3615,73004.0
2016-10-06 15:10:00,98.52,98.57,98.43,98.44,34135.0,81.3615,81.4028,81.2872,81.2955,34135.0
2016-10-06 15:20:00,98.43,98.5,98.38,98.38,39846.0,81.2872,81.345,81.2459,81.2459,39846.0
2016-10-06 15:30:00,98.38,98.44,98.31,98.41,86446.0,81.2459,81.2955,81.1881,81.2707,86446.0
2016-10-06 15:40:00,98.42,98.54,98.41,98.52,91179.0,81.279,81.3781,81.2707,81.3615,91179.0
2016-10-06 15:50:00,98.51,98.55,98.24,98.35,362186.0,81.3533,81.3863,81.1303,81.2211,362186.0
2016-10-07 09:30:00,98.42,98.64,97.96,98.34,108157.0,81.279,81.4606,80.8991,81.2129,108157.0
2016-10-07 09:40:00,98.4,98.47,97.88,97.92,143339.0,81.2624,81.3202,80.833,80.866,143339.0
2016-10-07 09:50:00,97.94,98.06,97.85,97.92,89839.0,80.8826,80.9817,80.8082,80.866,89839.0
2016-10-07 10:00:00,97.93,98.07,97.86,97.97,60984.0,80.8743,80.9899,80.8165,80.9073,60984.0
2016-10-07 10:10:00,97.97,98.11,97.94,97.96,119015.0,80.9073,81.0229,80.8826,80.8991,119015.0
2016-10-07 10:20:00,97.94,98.08,97.83,98.08,44569.0,80.8826,80.9982,80.7917,80.9982,44569.0
2016-10-07 10:30:00,98.08,98.13,97.97,98.1,37246.0,80.9982,81.0395,80.9073,81.0147,37246.0
2016-10-07 10:40:00,98.09,98.22,98.05,98.11,46546.0,81.0064,81.1138,80.9734,81.0229,46546.0
2016-10-07 10:50:00,98.12,98.16,97.94,97.98,69378.0,81.0312,81.0642,80.8826,80.9156,69378.0
2016-10-07 11:00:00,97.98,98.02,97.94,98.01,41747.0,80.9156,80.9486,80.8826,80.9404,41747.0
2016-10-07 11:10:00,98.01,98.02,97.89,97.9,50301.0,80.9404,80.9486,80.8413,80.8495,50301.0
2016-10-07 11:20:00,97.9,97.96,97.66,97.69,79789.0,80.8495,80.8991,80.6513,80.6761,79789.0
2016-10-07 11:30:00,97.69,97.84,97.48,97.5,74514.0,80.6761,80.8,80.5027,80.5192,74514.0
2016-10-07 11:40:00,97.5,97.52,97.31,97.41,60833.0,80.5192,80.5357,80.3623,80.4449,60833.0
2016-10-07 11:50:00,97.41,97.62,97.38,97.62,27729.0,80.4449,80.6183,80.4201,80.6183,27729.0
2016-10-07 12:00:00,97.62,97.8,97.5,97.52,72777.0,80.6183,80.7669,80.5192,80.5357,72777.0
2016-10-07 12:10:00,97.53,97.55,97.35,97.37,46550.0,80.544,80.5605,80.3953,80.4118,46550.0
2016-10-07 12:20:00,97.36,97.42,97.34,97.42,23049.0,80.4036,80.4531,80.3871,80.4531,23049.0
2016-10-07 12:30:00,97.4,97.54,97.36,97.48,34084.0,80.4366,80.5522,80.4036,80.5027,34084.0
2016-10-07 12:40:00,97.48,97.64,97.36,97.64,39158.0,80.5027,80.6348,80.4036,80.6348,39158.0
2016-10-07 12:50:00,97.63,97.63,97.5,97.57,71812.0,80.6265,80.6265,80.5192,80.577,71812.0
2016-10-07 13:00:00,97.57,97.59,97.44,97.5,48174.0,80.577,80.5935,80.4696,80.5192,48174.0
2016-10-07 13:10:00,97.5,97.57,97.47,97.56,28885.0,80.5192,80.577,80.4944,80.5687,28885.0
2016-10-07 13:20:00,97.56,97.79,97.52,97.75,55848.0,80.5687,80.7587,80.5357,80.7256,55848.0
2016-10-07 13:30:00,97.76,97.77,97.68,97.74,54944.0,80.7339,80.7422,80.6678,80.7174,54944.0
2016-10-07 13:40:00,97.74,97.79,97.68,97.78,42724.0,80.7174,80.7587,80.6678,80.7504,42724.0
2016-10-07 13:50:00,97.79,97.92,97.79,97.88,52986.0,80.7587,80.866,80.7587,80.833,52986.0
2016-10-07 14:00:00,97.87,97.9,97.76,97.87,43444.0,80.8247,80.8495,80.7339,80.8247,43444.0
2016-10-07 14:10:00,97.87,98.03,97.86,97.94,65280.0,80.8247,80.9569,80.8165,80.8826,65280.0
2016-10-07 14:20:00,97.94,98.05,97.94,98.03,36460.0,80.8826,80.9734,80.8826,80.9569,36460.0
2016-10-07 14:30:00,98.02,98.13,97.98,98.09,50831.0,80.9486,81.0395,80.9156,81.0064,50831.0
2016-10-07 14:40:00,98.08,98.21,98.05,98.12,50616.0,80.9982,81.1055,80.9734,81.0312,50616.0
2016-10-07 14:50:00,98.11,98.26,98.11,98.19,61683.0,81.0229,81.1468,81.0229,81.089,61683.0
2016-10-07 15:00:00,98.19,98.22,98.03,98.06,96303.0,81.089,81.1138,80.9569,80.9817,96303.0
2016-10-07 15:10:00,98.05,98.1,97.94,97.97,105972.0,80.9734,81.0147,80.8826,80.9073,105972.0
2016-10-07 15:20:00,97.98,98.19,97.98,98.17,61882.0,80.9156,81.089,80.9156,81.0725,61882.0
2016-10-07 15:30:00,98.17,98.19,98.06,98.14,75518.0,81.0725,81.089,80.9817,81.0477,75518.0
2016-10-07 15:40:00,98.15,98.23,98.1,98.17,129125.0,81.056,81.122,81.0147,81.0725,129125.0
2016-10-07 15:50:00,98.17,98.25,98.05,98.07,211793.0,81.0725,81.1386,80.9734,80.9899,211793.0
2016-10-10 09:30:00,98.52,98.72,98.07,98.56,93396.0,81.3615,81.5267,80.9899,81.3946,93396.0
2016-10-10 09:40:00,98.52,98.6,98.19,98.24,94437.0,81.3615,81.4276,81.089,81.1303,94437.0
2016-10-10 09:50:00,98.25,98.33,98.15,98.15,148208.0,81.1386,81.2046,81.056,81.056,148208.0
2016-10-10 10:00:00,98.17,98.19,97.89,97.92,82976.0,81.0725,81.089,80.8413,80.866,82976.0
2016-10-10 10:10:00,97.9,97.95,97.84,97.87,73905.0,80.8495,80.8908,80.8,80.8247,73905.0
2016-10-10 10:20:00,97.85,97.87,97.61,97.61,69634.0,80.8082,80.8247,80.61,80.61,69634.0
2016-10-10 10:30:00,97.63,97.72,97.57,97.59,93776.0,80.6265,80.7009,80.577,80.5935,93776.0
2016-10-10 10:40:00,97.59,97.92,97.57,97.84,84660.0,80.5935,80.866,80.577,80.8,84660.0
2016-10-10 10:50:00,97.82,97.82,97.65,97.67,57432.0,80.7835,80.7835,80.6431,80.6596,57432.0
2016-10-10 11:00:00,97.67,97.71,97.57,97.64,53409.0,80.6596,80.6926,80.577,80.6348,53409.0
2016-10-10 11:10:00,97.63,97.68,97.61,97.63,89744.0,80.6265,80.6678,80.61,80.6265,89744.0
2016-10-10 11:20:00,97.63,97.63,97.46,97.56,54487.0,80.6265,80.6265,80.4862,80.5687,54487.0
2016-10-10 11:30:00,97.56,97.61,97.47,97.59,38958.0,80.5687,80.61,80.4944,80.5935,38958.0
2016-10-10 11:40:00,97.59,97.6,97.47,97.56,52269.0,80.5935,80.6018,80.4944,80.5687,52269.0
2016-10-10 11:50:00,97.56,97.65,97.4,97.52,37451.0,80.5687,80.6431,80.4366,80.5357,37451.0
2016-10-10 12:00:00,97.53,97.6,97.46,97.52,39187.0,80.544,80.6018,80.4862,80.5357,39187.0
2016-10-10 12:10:00,97.52,97.52,97.41,97.5,36964.0,80.5357,80.5357,80.4449,80.5192,36964.0
2016-10-10 12:20:00,97.51,97.6,97.47,97.55,36527.0,80.5274,80.6018,80.4944,80.5605,36527.0
2016-10-10 12:30:00,97.56,97.66,97.55,97.63,33420.0,80.5687,80.6513,80.5605,80.6265,33420.0
2016-10-10 12:40:00,97.63,97.72,97.59,97.71,38312.0,80.6265,80.7009,80.5935,80.6926,38312.0
2016-10-10 12:50:00,97.7,97.7,97.6,97.64,30884.0,80.6844,80.6844,80.6018,80.6348,30884.0
2016-10-10 13:00:00,97.63,97.74,97.61,97.74,36831.0,80.6265,80.7174,80.61,80.7174,36831.0
2016-10-10 13:10:00,97.72,97.78,97.65,97.65,24083.0,80.7009,80.7504,80.6431,80.6431,24083.0
2016-10-10 13:20:00,97.64,97.68,97.54,97.57,35221.0,80.6348,80.6678,80.5522,80.577,35221.0
2016-10-10 13:30:00,97.56,97.67,97.52,97.52,27903.0,80.5687,80.6596,80.5357,80.5357,27903.0
2016-10-10 13:40:00,97.53,97.56,97.43,97.53,50048.0,80.544,80.5687,80.4614,80.544,50048.0
2016-10-10 13:50:00,97.53,97.54,97.47,97.48,33037.0,80.544,80.5522,80.4944,80.5027,33037.0
2016-10-10 14:00:00,97.48,97.56,97.42,97.43,55531.0,80.5027,80.5687,80.4531,80.4614,55531.0
2016-10-10 14:10:00,97.43,97.56,97.38,97.53,58909.0,80.4614,80.5687,80.4201,80.544,58909.0
2016-10-10 14:20:00,97.52,97.56,97.48,97.5,40979.0,80.5357,80.5687,80.5027,80.5192,40979.0
2016-10-10 14:30:00,97.5,97.63,97.48,97.6,46803.0,80.5192,80.6265,80.5027,80.6018,46803.0
2016-10-10 14:40:00,97.6,97.61,97.54,97.56,61234.0,80.6018,80.61,80.5522,80.5687,61234.0
2016-10-10 14:50:00,97.56,97.57,97.43,97.46,57529.0,80.5687,80.577,80.4614,80.4862,57529.0
2016-10-10 15:00:00,97.46,97.52,97.46,97.5,49710.0,80.4862,80.5357,80.4862,80.5192,49710.0
2016-10-10 15:10:00,97.5,97.5,97.34,97.38,85359.0,80.5192,80.5192,80.3871,80.4201,85359.0
2016-10-10 15:20:00,97.39,97.43,97.34,97.39,81574.0,80.4283,80.4614,80.3871,80.4283,81574.0
2016-10-10 15:30:00,97.38,97.39,97.29,97.35,114848.0,80.4201,80.4283,80.3458,80.3953,114848.0
2016-10-10 15:40:00,97.36,97.36,97.26,97.31,115231.0,80.4036,80.4036,80.321,80.3623,115231.0
2016-10-10 15:50:00,97.32,97.4,97.26,97.34,251895.0,80.3705,80.4366,80.321,80.3871,251895.0
2016-10-11 09:30:00,97.32,97.45,96.79,97.3,96250.0,80.3705,80.4779,79.9328,80.354,96250.0
2016-10-11 09:40:00,97.25,97.48,97.13,97.39,46164.0,80.3127,80.5027,80.2136,80.4283,46164.0
2016-10-11 09:50:00,97.39,97.45,97.17,97.19,104464.0,80.4283,80.4779,80.2467,80.2632,104464.0
2016-10-11 10:00:00,97.19,97.34,97.1,97.28,160995.0,80.2632,80.3871,80.1889,80.3375,160995.0
2016-10-11 10:10:00,97.28,97.32,97.06,97.12,76874.0,80.3375,80.3705,80.1558,80.2054,76874.0
2016-10-11 10:20:00,97.13,97.24,97.01,97.12,34212.0,80.2136,80.3045,80.1145,80.2054,34212.0
2016-10-11 10:30:00,97.12,97.36,97.1,97.2,46916.0,80.2054,80.4036,80.1889,80.2714,46916.0
2016-10-11 10:40:00,97.18,97.25,97.05,97.13,51142.0,80.2549,80.3127,80.1476,80.2136,51142.0
2016-10-11 10:50:00,97.11,97.11,96.76,96.77,105132.0,80.1971,80.1971,79.9081,79.9163,105132.0
2016-10-11 11:00:00,96.77,96.78,96.52,96.61,98483.0,79.9163,79.9246,79.7099,79.7842,98483.0
2016-10-11 11:10:00,96.6,96.74,96.55,96.64,52273.0,79.7759,79.8916,79.7346,79.809,52273.0
2016-10-11 11:20:00,96.64,96.69,96.46,96.46,141745.0,79.809,79.8503,79.6603,79.6603,141745.0
2016-10-11 11:30:00,96.51,96.62,96.48,96.57,35667.0,79.7016,79.7924,79.6768,79.7512,35667.0
2016-10-11 11:40:00,96.55,96.64,96.5,96.54,54802.0,79.7346,79.809,79.6933,79.7264,54802.0
2016-10-11 11:50:00,96.56,96.66,96.51,96.58,56901.0,79.7429,79.8255,79.7016,79.7594,56901.0
2016-10-11 12:00:00,96.59,96.6,96.49,96.58,48704.0,79.7677,79.7759,79.6851,79.7594,48704.0
2016-10-11 12:10:00,96.58,96.6,96.46,96.6,27052.0,79.7594,79.7759,79.6603,79.7759,27052.0
2016-10-11 12:20:00,96.61,96.72,96.59,96.69,30528.0,79.7842,79.875,79.7677,79.8503,30528.0
2016-10-11 12:30:00,96.69,96.8,96.64,96.79,49965.0,79.8503,79.9411,79.809,79.9328,49965.0
2016-10-11 12:40:00,96.79,96.82,96.62,96.62,49127.0,79.9328,79.9576,79.7924,79.7924,49127.0
2016-10-11 12:50:00,96.61,96.72,96.6,96.69,50154.0,79.7842,79.875,79.7759,79.8503,50154.0
2016-10-11 13:00:00,96.68,96.73,96.52,96.55,92341.0,79.842,79.8833,79.7099,79.7346,92341.0
2016-10-11 13:10:00,96.55,96.56,96.24,96.33,81483.0,79.7346,79.7429,79.4786,79.553,81483.0
2016-10-11 13:20:00,96.29,96.36,96.24,96.26,74982.0,79.5199,79.5777,79.4786,79.4951,74982.0
2016-10-11 13:30:00,96.27,96.28,96.04,96.12,115350.0,79.5034,79.5117,79.3135,79.3795,115350.0
2016-10-11 13:40:00,96.13,96.33,96.13,96.2,85691.0,79.3878,79.553,79.3878,79.4456,85691.0
2016-10-11 13:50:00,96.2,96.22,96.05,96.12,48740.0,79.4456,79.4621,79.3217,79.3795,48740.0
2016-10-11 14:00:00,96.12,96.31,96.09,96.24,85670.0,79.3795,79.5364,79.3548,79.4786,85670.0
2016-10-11 14:10:00,96.24,96.32,96.01,96.05,69908.0,79.4786,79.5447,79.2887,79.3217,69908.0
2016-10-11 14:20:00,96.04,96.23,96.01,96.19,65992.0,79.3135,79.4704,79.2887,79.4373,65992.0
2016-10-11 14:30:00,96.18,96.2,96.07,96.18,88205.0,79.4291,79.4456,79.3382,79.4291,88205.0
2016-10-11 14:40:00,96.18,96.3,96.11,96.25,42760.0,79.4291,79.5282,79.3713,79.4869,42760.0
2016-10-11 14:50:00,96.25,96.27,96.14,96.15,48800.0,79.4869,79.5034,79.396,79.4043,48800.0
2016-10-11 15:00:00,96.14,96.27,96.1,96.21,60504.0,79.396,79.5034,79.363,79.4539,60504.0
2016-10-11 15:10:00,96.2,96.33,96.15,96.33,76704.0,79.4456,79.553,79.4043,79.553,76704.0
2016-10-11 15:20:00,96.34,96.4,96.26,96.31,73184.0,79.5612,79.6108,79.4951,79.5364,73184.0
2016-10-11 15:30:00,96.32,96.48,96.28,96.46,136554.0,79.5447,79.6768,79.5117,79.6603,136554.0
2016-10-11 15:40:00,96.46,96.63,96.45,96.6,134384.0,79.6603,79.8007,79.6521,79.7759,134384.0
2016-10-11 15:50:00,96.6,96.6,96.38,96.5,319811.0,79.7759,79.7759,79.5942,79.6933,319811.0
2016-10-12 09:30:00,96.74,96.8,96.27,96.56,70454.0,79.8916,79.9411,79.5034,79.7429,70454.0
2016-10-12 09:40:00,96.53,96.54,96.13,96.21,69547.0,79.7181,79.7264,79.3878,79.4539,69547.0
2016-10-12 09:50:00,96.21,96.39,96.08,96.09,103449.0,79.4539,79.6025,79.3465,79.3548,103449.0
2016-10-12 10:00:00,96.09,96.22,95.93,95.96,148062.0,79.3548,79.4621,79.2226,79.2474,148062.0
2016-10-12 10:10:00,95.94,96.13,95.93,95.93,69101.0,79.2309,79.3878,79.2226,79.2226,69101.0
2016-10-12 10:20:00,95.93,96.26,95.93,96.18,95906.0,79.2226,79.4951,79.2226,79.4291,95906.0
2016-10-12 10:30:00,96.17,96.24,96.1,96.15,177526.0,79.4208,79.4786,79.363,79.4043,177526.0
2016-10-12 10:40:00,96.14,96.14,95.82,95.86,48349.0,79.396,79.396,79.1318,79.1648,48349.0
2016-10-12 10:50:00,95.86,95.9,95.71,95.83,36684.0,79.1648,79.1978,79.0409,79.14,36684.0
2016-10-12 11:00:00,95.83,95.86,95.75,95.8,62356.0,79.14,79.1648,79.074,79.1153,62356.0
2016-10-12 11:10:00,95.8,95.89,95.8,95.87,30459.0,79.1153,79.1896,79.1153,79.1731,30459.0
2016-10-12 11:20:00,95.86,95.94,95.83,95.88,73945.0,79.1648,79.2309,79.14,79.1813,73945.0
2016-10-12 11:30:00,95.87,95.9,95.76,95.78,63001.0,79.1731,79.1978,79.0822,79.0987,63001.0
2016-10-12 11:40:00,95.79,95.81,95.69,95.7,43571.0,79.107,79.1235,79.0244,79.0327,43571.0
2016-10-12 11:50:00,95.69,95.76,95.58,95.65,46778.0,79.0244,79.0822,78.9336,78.9914,46778.0
2016-10-12 12:00:00,95.65,95.71,95.57,95.66,36975.0,78.9914,79.0409,78.9253,78.9996,36975.0
2016-10-12 12:10:00,95.67,95.73,95.64,95.73,39002.0,79.0079,79.0575,78.9831,79.0575,39002.0
2016-10-12 12:20:00,95.73,95.82,95.72,95.78,66274.0,79.0575,79.1318,79.0492,79.0987,66274.0
2016-10-12 12:30:00,95.79,95.84,95.71,95.78,67014.0,79.107,79.1483,79.0409,79.0987,67014.0
2016-10-12 12:40:00,95.79,95.83,95.76,95.78,26926.0,79.107,79.14,79.0822,79.0987,26926.0
2016-10-12 12:50:00,95.79,95.88,95.77,95.8,39404.0,79.107,79.1813,79.0905,79.1153,39404.0
2016-10-12 13:00:00,95.8,95.92,95.79,95.86,45446.0,79.1153,79.2144,79.107,79.1648,45446.0
2016-10-12 13:10:00,95.86,95.88,95.73,95.86,37920.0,79.1648,79.1813,79.0575,79.1648,37920.0
2016-10-12 13:20:00,95.88,95.98,95.83,95.98,27557.0,79.1813,79.2639,79.14,79.2639,27557.0
2016-10-12 13:30:00,95.96,96.0,95.91,95.96,27377.0,79.2474,79.2804,79.2061,79.2474,27377.0
2016-10-12 13:40:00,95.96,95.98,95.9,95.94,24516.0,79.2474,79.2639,79.1978,79.2309,24516.0
2016-10-12 13:50:00,95.93,96.08,95.91,96.07,49322.0,79.2226,79.3465,79.2061,79.3382,49322.0
2016-10-12 14:00:00,96.08,96.14,95.84,95.96,41110.0,79.3465,79.396,79.1483,79.2474,41110.0
2016-10-12 14:10:00,95.98,96.25,95.98,96.18,28954.0,79.2639,79.4869,79.2639,79.4291,28954.0
2016-10-12 14:20:00,96.18,96.26,96.01,96.05,35307.0,79.4291,79.4951,79.2887,79.3217,35307.0
2016-10-12 14:30:00,96.05,96.24,96.05,96.2,33689.0,79.3217,79.4786,79.3217,79.4456,33689.0
2016-10-12 14:40:00,96.19,96.19,96.01,96.11,41119.0,79.4373,79.4373,79.2887,79.3713,41119.0
2016-10-12 14:50:00,96.12,96.18,95.99,95.99,46804.0,79.3795,79.4291,79.2722,79.2722,46804.0
2016-10-12 15:00:00,95.98,96.07,95.93,96.04,54614.0,79.2639,79.3382,79.2226,79.3135,54614.0
2016-10-12 15:10:00,96.05,96.1,96.02,96.09,45221.0,79.3217,79.363,79.2969,79.3548,45221.0
2016-10-12 15:20:00,96.09,96.15,95.94,95.94,59711.0,79.3548,79.4043,79.2309,79.2309,59711.0
2016-10-12 15:30:00,95.94,95.94,95.67,95.7,180595.0,79.2309,79.2309,79.0079,79.0327,180595.0
2016-10-12 15:40:00,95.71,96.02,95.7,95.92,107227.0,79.0409,79.2969,79.0327,79.2144,107227.0
2016-10-12 15:50:00,95.91,95.96,95.88,95.9,185706.0,79.2061,79.2474,79.1813,79.1978,185706.0
2016-10-13 09:30:00,95.39,95.41,94.3,94.63,198703.0,78.7767,78.7932,77.8765,78.149,198703.0
2016-10-13 09:40:00,94.6,95.34,94.45,95.16,61373.0,78.1243,78.7354,78.0004,78.5867,61373.0
2016-10-13 09:50:00,95.22,95.27,94.79,95.21,129030.0,78.6363,78.6776,78.2812,78.628,129030.0
2016-10-13 10:00:00,95.18,95.3,94.89,95.01,119561.0,78.6032,78.7023,78.3638,78.4629,119561.0
2016-10-13 10:10:00,95.01,95.35,95.0,95.18,98205.0,78.4629,78.7436,78.4546,78.6032,98205.0
2016-10-13 10:20:00,95.17,95.3,95.08,95.19,78332.0,78.595,78.7023,78.5207,78.6115,78332.0
2016-10-13 10:30:00,95.18,95.7,95.1,95.68,38942.0,78.6032,79.0327,78.5372,79.0162,38942.0
2016-10-13 10:40:00,95.68,95.86,95.62,95.72,70484.0,79.0162,79.1648,78.9666,79.0492,70484.0
2016-10-13 10:50:00,95.74,95.93,95.73,95.9,64529.0,79.0657,79.2226,79.0575,79.1978,64529.0
2016-10-13 11:00:00,95.89,95.94,95.71,95.83,58207.0,79.1896,79.2309,79.0409,79.14,58207.0
2016-10-13 11:10:00,95.85,96.17,95.81,96.17,55128.0,79.1566,79.4208,79.1235,79.4208,55128.0
2016-10-13 11:20:00,96.17,96.37,96.07,96.18,94603.0,79.4208,79.586,79.3382,79.4291,94603.0
2016-10-13 11:30:00,96.2,96.46,96.2,96.42,82348.0,79.4456,79.6603,79.4456,79.6273,82348.0
2016-10-13 11:40:00,96.4,96.43,96.26,96.33,57745.0,79.6108,79.6355,79.4951,79.553,57745.0
2016-10-13 11:50:00,96.32,96.35,96.18,96.2,43349.0,79.5447,79.5695,79.4291,79.4456,43349.0
2016-10-13 12:00:00,96.2,96.23,96.05,96.19,46126.0,79.4456,79.4704,79.3217,79.4373,46126.0
2016-10-13 12:10:00,96.2,96.21,95.88,96.06,164395.0,79.4456,79.4539,79.1813,79.33,164395.0
2016-10-13 12:20:00,96.08,96.35,96.07,96.34,66857.0,79.3465,79.5695,79.3382,79.5612,66857.0
2016-10-13 12:30:00,96.34,96.71,96.34,96.68,81889.0,79.5612,79.8668,79.5612,79.842,81889.0
2016-10-13 12:40:00,96.67,96.72,96.64,96.7,56589.0,79.8337,79.875,79.809,79.8585,56589.0
2016-10-13 12:50:00,96.7,96.7,96.59,96.66,67547.0,79.8585,79.8585,79.7677,79.8255,67547.0
2016-10-13 13:00:00,96.65,96.66,96.56,96.65,50500.0,79.8172,79.8255,79.7429,79.8172,50500.0
2016-10-13 13:10:00,96.63,96.64,96.44,96.46,38823.0,79.8007,79.809,79.6438,79.6603,38823.0
2016-10-13 13:20:00,96.46,96.63,96.46,96.54,24208.0,79.6603,79.8007,79.6603,79.7264,24208.0
2016-10-13 13:30:00,96.54,96.66,96.51,96.52,34194.0,79.7264,79.8255,79.7016,79.7099,34194.0
2016-10-13 13:40:00,96.52,96.66,96.51,96.62,25624.0,79.7099,79.8255,79.7016,79.7924,25624.0
2016-10-13 13:50:00,96.62,96.81,96.61,96.81,72410.0,79.7924,79.9494,79.7842,79.9494,72410.0
2016-10-13 14:00:00,96.8,96.94,96.63,96.67,113504.0,79.9411,80.0567,79.8007,79.8337,113504.0
2016-10-13 14:10:00,96.68,96.76,96.63,96.68,96107.0,79.842,79.9081,79.8007,79.842,96107.0
2016-10-13 14:20:00,96.68,96.87,96.67,96.8,65171.0,79.842,79.9989,79.8337,79.9411,65171.0
2016-10-13 14:30:00,96.8,96.87,96.71,96.83,65892.0,79.9411,79.9989,79.8668,79.9659,65892.0
2016-10-13 14:40:00,96.84,96.89,96.72,96.74,55782.0,79.9741,80.0154,79.875,79.8916,55782.0
2016-10-13 14:50:00,96.73,96.86,96.64,96.86,55324.0,79.8833,79.9907,79.809,79.9907,55324.0
2016-10-13 15:00:00,96.86,96.98,96.72,96.98,63742.0,79.9907,80.0898,79.875,80.0898,63742.0
2016-10-13 15:10:00,96.97,97.09,96.97,97.06,82534.0,80.0815,80.1806,80.0815,80.1558,82534.0
2016-10-13 15:20:00,97.06,97.11,96.93,96.98,78836.0,80.1558,80.1971,80.0485,80.0898,78836.0
2016-10-13 15:30:00,96.99,97.06,96.92,96.95,118090.0,80.098,80.1558,80.0402,80.065,118090.0
2016-10-13 15:40:00,96.95,97.01,96.79,96.81,165266.0,80.065,80.1145,79.9328,79.9494,165266.0
2016-10-13 15:50:00,96.81,96.84,96.72,96.75,369643.0,79.9494,79.9741,79.875,79.8998,369643.0
2016-10-14 09:30:00,97.07,98.26,97.07,98.01,154952.0,80.1641,81.1468,80.1641,80.9404,154952.0
2016-10-14 09:40:00,98.02,98.02,97.73,97.81,74993.0,80.9486,80.9486,80.7091,80.7752,74993.0
2016-10-14 09:50:00,97.8,97.81,97.42,97.48,69486.0,80.7669,80.7752,80.4531,80.5027,69486.0
2016-10-14 10:00:00,97.48,97.64,97.44,97.5,57524.0,80.5027,80.6348,80.4696,80.5192,57524.0
2016-10-14 10:10:00,97.5,97.52,97.41,97.48,114362.0,80.5192,80.5357,80.4449,80.5027,114362.0
2016-10-14 10:20:00,97.47,97.52,97.45,97.5,34881.0,80.4944,80.5357,80.4779,80.5192,34881.0
2016-10-14 10:30:00,97.49,97.51,97.43,97.5,44182.0,80.5109,80.5274,80.4614,80.5192,44182.0
2016-10-14 10:40:00,97.5,97.61,97.44,97.5,54138.0,80.5192,80.61,80.4696,80.5192,54138.0
2016-10-14 10:50:00,97.49,97.5,97.3,97.33,119753.0,80.5109,80.5192,80.354,80.3788,119753.0
2016-10-14 11:00:00,97.3,97.33,97.07,97.2,134683.0,80.354,80.3788,80.1641,80.2714,134683.0
2016-10-14 11:10:00,97.19,97.24,97.08,97.21,244275.0,80.2632,80.3045,80.1723,80.2797,244275.0
2016-10-14 11:20:00,97.22,97.47,97.21,97.29,124631.0,80.288,80.4944,80.2797,80.3458,124631.0
2016-10-14 11:30:00,97.27,97.31,97.17,97.2,50415.0,80.3292,80.3623,80.2467,80.2714,50415.0
2016-10-14 11:40:00,97.2,97.2,97.02,97.04,53836.0,80.2714,80.2714,80.1228,80.1393,53836.0
2016-10-14 11:50:00,97.06,97.1,97.0,97.09,66014.0,80.1558,80.1889,80.1063,80.1806,66014.0
2016-10-14 12:00:00,97.09,97.11,96.97,97.04,92258.0,80.1806,80.1971,80.0815,80.1393,92258.0
2016-10-14 12:10:00,97.04,97.17,96.96,97.01,93348.0,80.1393,80.2467,80.0732,80.1145,93348.0
2016-10-14 12:20:00,97.01,97.04,96.95,97.03,79727.0,80.1145,80.1393,80.065,80.131,79727.0
2016-10-14 12:30:00,97.04,97.06,96.94,97.0,62669.0,80.1393,80.1558,80.0567,80.1063,62669.0
2016-10-14 12:40:00,96.99,97.01,96.95,97.01,44255.0,80.098,80.1145,80.065,80.1145,44255.0
2016-10-14 12:50:00,97.01,97.01,96.94,96.97,78031.0,80.1145,80.1145,80.0567,80.0815,78031.0
2016-10-14 13:00:00,96.97,97.08,96.89,97.08,42837.0,80.0815,80.1723,80.0154,80.1723,42837.0
2016-10-14 13:10:00,97.08,97.17,97.03,97.17,59644.0,80.1723,80.2467,80.131,80.2467,59644.0
2016-10-14 13:20:00,97.16,97.28,97.0,97.21,422541.0,80.2384,80.3375,80.1063,80.2797,422541.0
2016-10-14 13:30:00,97.24,97.5,97.24,97.45,50909.0,80.3045,80.5192,80.3045,80.4779,50909.0
2016-10-14 13:40:00,97.45,97.47,97.25,97.38,88403.0,80.4779,80.4944,80.3127,80.4201,88403.0
2016-10-14 13:50:00,97.38,97.39,97.22,97.22,520945.0,80.4201,80.4283,80.288,80.288,520945.0
2016-10-14 14:00:00,97.22,97.26,97.1,97.12,72255.0,80.288,80.321,80.1889,80.2054,72255.0
2016-10-14 14:10:00,97.11,97.28,97.04,97.28,108806.0,80.1971,80.3375,80.1393,80.3375,108806.0
2016-10-14 14:20:00,97.28,97.44,97.25,97.39,86037.0,80.3375,80.4696,80.3127,80.4283,86037.0
2016-10-14 14:30:00,97.4,97.5,97.32,97.37,84807.0,80.4366,80.5192,80.3705,80.4118,84807.0
2016-10-14 14:40:00,97.38,97.4,97.25,97.33,48282.0,80.4201,80.4366,80.3127,80.3788,48282.0
2016-10-14 14:50:00,97.33,97.37,97.15,97.15,85137.0,80.3788,80.4118,80.2301,80.2301,85137.0
2016-10-14 15:00:00,97.15,97.24,97.11,97.17,69902.0,80.2301,80.3045,80.1971,80.2467,69902.0
2016-10-14 15:10:00,97.16,97.24,97.08,97.09,73158.0,80.2384,80.3045,80.1723,80.1806,73158.0
2016-10-14 15:20:00,97.09,97.16,97.02,97.05,71998.0,80.1806,80.2384,80.1228,80.1476,71998.0
2016-10-14 15:30:00,97.05,97.14,97.03,97.09,125489.0,80.1476,80.2219,80.131,80.1806,125489.0
2016-10-14 15:40:00,97.08,97.08,96.93,96.94,150454.0,80.1723,80.1723,80.0485,80.0567,150454.0
2016-10-14 15:50:00,96.94,96.99,96.83,96.86,281372.0,80.0567,80.098,79.9659,79.9907,281372.0
2016-10-17 09:30:00,96.71,96.97,96.44,96.51,67682.0,79.8668,80.0815,79.6438,79.7016,67682.0
2016-10-17 09:40:00,96.52,96.63,96.44,96.56,37395.0,79.7099,79.8007,79.6438,79.7429,37395.0
2016-10-17 09:50:00,96.57,96.62,96.49,96.57,133257.0,79.7512,79.7924,79.6851,79.7512,133257.0
2016-10-17 10:00:00,96.59,96.75,96.51,96.75,108622.0,79.7677,79.8998,79.7016,79.8998,108622.0
2016-10-17 10:10:00,96.78,96.92,96.67,96.8,83769.0,79.9246,80.0402,79.8337,79.9411,83769.0
2016-10-17 10:20:00,96.84,97.07,96.74,96.94,88116.0,79.9741,80.1641,79.8916,80.0567,88116.0
2016-10-17 10:30:00,96.95,97.12,96.93,96.99,38687.0,80.065,80.2054,80.0485,80.098,38687.0
2016-10-17 10:40:00,96.98,97.01,96.83,96.84,33828.0,80.0898,80.1145,79.9659,79.9741,33828.0
2016-10-17 10:50:00,96.85,96.85,96.66,96.7,49289.0,79.9824,79.9824,79.8255,79.8585,49289.0
2016-10-17 11:00:00,96.72,96.91,96.71,96.82,31715.0,79.875,80.0319,79.8668,79.9576,31715.0
2016-10-17 11:10:00,96.82,96.89,96.71,96.79,36770.0,79.9576,80.0154,79.8668,79.9328,36770.0
2016-10-17 11:20:00,96.81,96.82,96.63,96.65,38987.0,79.9494,79.9576,79.8007,79.8172,38987.0
2016-10-17 11:30:00,96.66,96.7,96.59,96.7,33319.0,79.8255,79.8585,79.7677,79.8585,33319.0
2016-10-17 11:40:00,96.7,96.84,96.7,96.76,34478.0,79.8585,79.9741,79.8585,79.9081,34478.0
2016-10-17 11:50:00,96.74,96.87,96.74,96.81,26267.0,79.8916,79.9989,79.8916,79.9494,26267.0
2016-10-17 12:00:00,96.8,96.9,96.77,96.84,15157.0,79.9411,80.0237,79.9163,79.9741,15157.0
2016-10-17 12:10:00,96.86,96.89,96.79,96.87,27251.0,79.9907,80.0154,79.9328,79.9989,27251.0
2016-10-17 12:20:00,96.86,96.88,96.78,96.79,27057.0,79.9907,80.0072,79.9246,79.9328,27057.0
2016-10-17 12:30:00,96.77,96.85,96.74,96.77,15764.0,79.9163,79.9824,79.8916,79.9163,15764.0
2016-10-17 12:40:00,96.76,96.79,96.72,96.76,17671.0,79.9081,79.9328,79.875,79.9081,17671.0
2016-10-17 12:50:00,96.76,96.89,96.76,96.87,17128.0,79.9081,80.0154,79.9081,79.9989,17128.0
2016-10-17 13:00:00,96.88,96.91,96.77,96.86,28531.0,80.0072,80.0319,79.9163,79.9907,28531.0
2016-10-17 13:10:00,96.85,96.92,96.77,96.83,19357.0,79.9824,80.0402,79.9163,79.9659,19357.0
2016-10-17 13:20:00,96.84,96.85,96.71,96.76,41986.0,79.9741,79.9824,79.8668,79.9081,41986.0
2016-10-17 13:30:00,96.75,96.77,96.66,96.71,41333.0,79.8998,79.9163,79.8255,79.8668,41333.0
2016-10-17 13:40:00,96.71,96.75,96.7,96.72,38353.0,79.8668,79.8998,79.8585,79.875,38353.0
2016-10-17 13:50:00,96.72,96.8,96.66,96.68,52937.0,79.875,79.9411,79.8255,79.842,52937.0
2016-10-17 14:00:00,96.68,96.8,96.67,96.79,32290.0,79.842,79.9411,79.8337,79.9328,32290.0
2016-10-17 14:10:00,96.79,96.94,96.79,96.94,23623.0,79.9328,80.0567,79.9328,80.0567,23623.0
2016-10-17 14:20:00,96.93,96.93,96.78,96.86,37942.0,80.0485,80.0485,79.9246,79.9907,37942.0
2016-10-17 14:30:00,96.87,96.87,96.81,96.81,21019.0,79.9989,79.9989,79.9494,79.9494,21019.0
2016-10-17 14:40:00,96.81,96.9,96.8,96.88,19403.0,79.9494,80.0237,79.9411,80.0072,19403.0
2016-10-17 14:50:00,96.88,96.95,96.86,96.89,43348.0,80.0072,80.065,79.9907,80.0154,43348.0
2016-10-17 15:00:00,96.88,96.88,96.77,96.8,50573.0,80.0072,80.0072,79.9163,79.9411,50573.0
2016-10-17 15:10:00,96.8,96.81,96.74,96.76,58372.0,79.9411,79.9494,79.8916,79.9081,58372.0
2016-10-17 15:20:00,96.76,96.81,96.74,96.78,43681.0,79.9081,79.9494,79.8916,79.9246,43681.0
2016-10-17 15:30:00,96.77,96.81,96.73,96.73,84159.0,79.9163,79.9494,79.8833,79.8833,84159.0
2016-10-17 15:40:00,96.73,96.83,96.71,96.75,82298.0,79.8833,79.9659,79.8668,79.8998,82298.0
2016-10-17 15:50:00,96.75,96.78,96.66,96.74,168742.0,79.8998,79.9246,79.8255,79.8916,168742.0
2016-10-18 09:30:00,97.55,98.07,97.34,97.77,113340.0,80.5605,80.9899,80.3871,80.7422,113340.0
2016-10-18 09:40:00,97.8,97.88,97.58,97.69,71471.0,80.7669,80.833,80.5853,80.6761,71471.0
2016-10-18 09:50:00,97.71,97.77,97.06,97.23,134516.0,80.6926,80.7422,80.1558,80.2962,134516.0
2016-10-18 10:00:00,97.23,97.26,97.03,97.11,123879.0,80.2962,80.321,80.131,80.1971,123879.0
2016-10-18 10:10:00,97.12,97.3,97.02,97.04,147094.0,80.2054,80.354,80.1228,80.1393,147094.0
2016-10-18 10:20:00,97.04,97.04,96.8,96.91,108210.0,80.1393,80.1393,79.9411,80.0319,108210.0
2016-10-18 10:30:00,96.92,97.26,96.92,97.23,65112.0,80.0402,80.321,80.0402,80.2962,65112.0
2016-10-18 10:40:00,97.24,97.3,97.02,97.06,82128.0,80.3045,80.354,80.1228,80.1558,82128.0
2016-10-18 10:50:00,97.06,97.06,96.84,97.06,81885.0,80.1558,80.1558,79.9741,80.1558,81885.0
2016-10-18 11:00:00,97.06,97.19,97.06,97.11,56152.0,80.1558,80.2632,80.1558,80.1971,56152.0
2016-10-18 11:10:00,97.11,97.16,97.0,97.11,80328.0,80.1971,80.2384,80.1063,80.1971,80328.0
2016-10-18 11:20:00,97.1,97.27,97.03,97.25,56819.0,80.1889,80.3292,80.131,80.3127,56819.0
2016-10-18 11:30:00,97.26,97.43,97.21,97.4,71088.0,80.321,80.4614,80.2797,80.4366,71088.0
2016-10-18 11:40:00,97.41,97.55,97.33,97.33,78912.0,80.4449,80.5605,80.3788,80.3788,78912.0
2016-10-18 11:50:00,97.33,97.33,97.21,97.28,66259.0,80.3788,80.3788,80.2797,80.3375,66259.0
2016-10-18 12:00:00,97.28,97.34,97.19,97.33,97790.0,80.3375,80.3871,80.2632,80.3788,97790.0
2016-10-18 12:10:00,97.32,97.36,97.27,97.28,51185.0,80.3705,80.4036,80.3292,80.3375,51185.0
2016-10-18 12:20:00,97.28,97.35,97.27,97.34,36445.0,80.3375,80.3953,80.3292,80.3871,36445.0
2016-10-18 12:30:00,97.35,97.38,97.31,97.38,28995.0,80.3953,80.4201,80.3623,80.4201,28995.0
2016-10-18 12:40:00,97.38,97.38,97.17,97.2,35081.0,80.4201,80.4201,80.2467,80.2714,35081.0
2016-10-18 12:50:00,97.2,97.29,97.16,97.28,91952.0,80.2714,80.3458,80.2384,80.3375,91952.0
2016-10-18 13:00:00,97.29,97.31,97.27,97.27,38119.0,80.3458,80.3623,80.3292,80.3292,38119.0
2016-10-18 13:10:00,97.28,97.35,97.21,97.21,42160.0,80.3375,80.3953,80.2797,80.2797,42160.0
2016-10-18 13:20:00,97.22,97.27,97.17,97.23,33615.0,80.288,80.3292,80.2467,80.2962,33615.0
2016-10-18 13:30:00,97.23,97.24,97.09,97.1,36854.0,80.2962,80.3045,80.1806,80.1889,36854.0
2016-10-18 13:40:00,97.11,97.12,96.99,96.99,88376.0,80.1971,80.2054,80.098,80.098,88376.0
2016-10-18 13:50:00,97.0,97.02,96.95,96.99,64572.0,80.1063,80.1228,80.065,80.098,64572.0
2016-10-18 14:00:00,96.98,97.04,96.96,96.99,60633.0,80.0898,80.1393,80.0732,80.098,60633.0
2016-10-18 14:10:00,96.99,97.01,96.93,96.97,50883.0,80.098,80.1145,80.0485,80.0815,50883.0
2016-10-18 14:20:00,96.96,97.11,96.95,96.99,87900.0,80.0732,80.1971,80.065,80.098,87900.0
2016-10-18 14:30:00,97.0,97.0,96.97,97.0,82353.0,80.1063,80.1063,80.0815,80.1063,82353.0
2016-10-18 14:40:00,97.0,97.05,96.97,97.03,72937.0,80.1063,80.1476,80.0815,80.131,72937.0
2016-10-18 14:50:00,97.03,97.16,96.98,97.16,57115.0,80.131,80.2384,80.0898,80.2384,57115.0
2016-10-18 15:00:00,97.16,97.16,96.99,97.01,66068.0,80.2384,80.2384,80.098,80.1145,66068.0
2016-10-18 15:10:00,97.02,97.03,96.94,96.96,56863.0,80.1228,80.131,80.0567,80.0732,56863.0
2016-10-18 15:20:00,96.95,96.97,96.86,96.91,67604.0,80.065,80.0815,79.9907,80.0319,67604.0
2016-10-18 15:30:00,96.9,96.91,96.84,96.84,85878.0,80.0237,80.0319,79.9741,79.9741,85878.0
2016-10-18 15:40:00,96.85,96.85,96.67,96.77,155088.0,79.9824,79.9824,79.8337,79.9163,155088.0
2016-10-18 15:50:00,96.77,96.81,96.68,96.69,216859.0,79.9163,79.9494,79.842,79.8503,216859.0
2016-10-19 09:30:00,96.65,97.6,96.26,97.24,120105.0,79.8172,80.6018,79.4951,80.3045,120105.0
2016-10-19 09:40:00,97.25,97.32,97.05,97.2,103446.0,80.3127,80.3705,80.1476,80.2714,103446.0
2016-10-19 09:50:00,97.16,97.41,97.14,97.25,59300.0,80.2384,80.4449,80.2219,80.3127,59300.0
2016-10-19 10:00:00,97.21,97.32,97.12,97.29,61817.0,80.2797,80.3705,80.2054,80.3458,61817.0
2016-10-19 10:10:00,97.26,97.62,97.26,97.52,60991.0,80.321,80.6183,80.321,80.5357,60991.0
2016-10-19 10:20:00,97.5,97.69,97.4,97.65,57719.0,80.5192,80.6761,80.4366,80.6431,57719.0
2016-10-19 10:30:00,97.66,97.81,97.65,97.81,57252.0,80.6513,80.7752,80.6431,80.7752,57252.0
2016-10-19 10:40:00,97.81,98.13,97.8,98.13,78822.0,80.7752,81.0395,80.7669,81.0395,78822.0
2016-10-19 10:50:00,98.13,98.37,98.1,98.27,76576.0,81.0395,81.2377,81.0147,81.1551,76576.0
2016-10-19 11:00:00,98.25,98.44,98.17,98.17,105892.0,81.1386,81.2955,81.0725,81.0725,105892.0
2016-10-19 11:10:00,98.17,98.18,98.03,98.09,51138.0,81.0725,81.0808,80.9569,81.0064,51138.0
2016-10-19 11:20:00,98.06,98.07,97.71,97.77,135304.0,80.9817,80.9899,80.6926,80.7422,135304.0
2016-10-19 11:30:00,97.78,97.88,97.71,97.76,70450.0,80.7504,80.833,80.6926,80.7339,70450.0
2016-10-19 11:40:00,97.78,97.81,97.71,97.75,45341.0,80.7504,80.7752,80.6926,80.7256,45341.0
2016-10-19 11:50:00,97.76,97.84,97.72,97.81,70878.0,80.7339,80.8,80.7009,80.7752,70878.0
2016-10-19 12:00:00,97.82,97.87,97.77,97.8,51655.0,80.7835,80.8247,80.7422,80.7669,51655.0
2016-10-19 12:10:00,97.8,97.81,97.68,97.75,83733.0,80.7669,80.7752,80.6678,80.7256,83733.0
2016-10-19 12:20:00,97.78,97.84,97.74,97.81,28991.0,80.7504,80.8,80.7174,80.7752,28991.0
2016-10-19 12:30:00,97.82,97.86,97.6,97.62,81887.0,80.7835,80.8165,80.6018,80.6183,81887.0
2016-10-19 12:40:00,97.6,97.75,97.6,97.71,40705.0,80.6018,80.7256,80.6018,80.6926,40705.0
2016-10-19 12:50:00,97.72,97.73,97.48,97.5,94886.0,80.7009,80.7091,80.5027,80.5192,94886.0
2016-10-19 13:00:00,97.51,97.56,97.44,97.47,47300.0,80.5274,80.5687,80.4696,80.4944,47300.0
2016-10-19 13:10:00,97.47,97.52,97.37,97.49,103529.0,80.4944,80.5357,80.4118,80.5109,103529.0
2016-10-19 13:20:00,97.48,97.52,97.41,97.48,71005.0,80.5027,80.5357,80.4449,80.5027,71005.0
2016-10-19 13:30:00,97.48,97.61,97.41,97.61,65782.0,80.5027,80.61,80.4449,80.61,65782.0
2016-10-19 13:40:00,97.62,97.66,97.53,97.56,60130.0,80.6183,80.6513,80.544,80.5687,60130.0
2016-10-19 13:50:00,97.57,97.72,97.54,97.72,81553.0,80.577,80.7009,80.5522,80.7009,81553.0
2016-10-19 14:00:00,97.72,97.73,97.59,97.66,41558.0,80.7009,80.7091,80.5935,80.6513,41558.0
2016-10-19 14:10:00,97.67,97.71,97.6,97.63,39703.0,80.6596,80.6926,80.6018,80.6265,39703.0
2016-10-19 14:20:00,97.65,97.69,97.53,97.54,55891.0,80.6431,80.6761,80.544,80.5522,55891.0
2016-10-19 14:30:00,97.54,97.67,97.48,97.58,40374.0,80.5522,80.6596,80.5027,80.5853,40374.0
2016-10-19 14:40:00,97.57,97.59,97.45,97.46,41659.0,80.577,80.5935,80.4779,80.4862,41659.0
2016-10-19 14:50:00,97.46,97.54,97.39,97.5,37314.0,80.4862,80.5522,80.4283,80.5192,37314.0
2016-10-19 15:00:00,97.51,97.56,97.46,97.54,42577.0,80.5274,80.5687,80.4862,80.5522,42577.0
2016-10-19 15:10:00,97.54,97.55,97.39,97.5,61056.0,80.5522,80.5605,80.4283,80.5192,61056.0
2016-10-19 15:20:00,97.49,97.51,97.39,97.41,84473.0,80.5109,80.5274,80.4283,80.4449,84473.0
2016-10-19 15:30:00,97.41,97.43,97.25,97.39,210002.0,80.4449,80.4614,80.3127,80.4283,210002.0
2016-10-19 15:40:00,97.38,97.4,97.17,97.18,151647.0,80.4201,80.4366,80.2467,80.2549,151647.0
2016-10-19 15:50:00,97.17,97.23,97.01,97.13,337040.0,80.2467,80.2962,80.1145,80.2136,337040.0
2016-10-20 09:30:00,94.4,95.0,93.56,94.01,631555.0,77.9591,78.4546,77.2654,77.637,631555.0
2016-10-20 09:40:00,94.0,94.12,92.84,93.35,664532.0,77.6288,77.7279,76.6708,77.092,664532.0
2016-10-20 09:50:00,93.3,93.77,92.94,93.53,333618.0,77.0507,77.4388,76.7534,77.2406,333618.0
2016-10-20 10:00:00,93.58,93.95,93.48,93.5,288521.0,77.2819,77.5875,77.1993,77.2158,288521.0
2016-10-20 10:10:00,93.5,93.6,92.9,93.31,411520.0,77.2158,77.2984,76.7203,77.0589,411520.0
2016-10-20 10:20:00,93.3,93.3,92.44,92.6,322286.0,77.0507,77.0507,76.3404,76.4726,322286.0
2016-10-20 10:30:00,92.59,92.61,92.11,92.23,334248.0,76.4643,76.4808,76.0679,76.167,334248.0
2016-10-20 10:40:00,92.23,92.34,91.79,91.81,240875.0,76.167,76.2579,75.8037,75.8202,240875.0
2016-10-20 10:50:00,91.81,91.89,91.35,91.7,490319.0,75.8202,75.8862,75.4403,75.7293,490319.0
2016-10-20 11:00:00,91.7,92.12,91.62,92.11,284264.0,75.7293,76.0762,75.6633,76.0679,284264.0
2016-10-20 11:10:00,92.1,92.27,91.99,92.2,250517.0,76.0597,76.2001,75.9688,76.1422,250517.0
2016-10-20 11:20:00,92.21,92.55,92.2,92.25,135436.0,76.1505,76.4313,76.1422,76.1835,135436.0
2016-10-20 11:30:00,92.23,92.24,91.74,91.89,146915.0,76.167,76.1753,75.7624,75.8862,146915.0
2016-10-20 11:40:00,91.86,91.9,91.6,91.83,126601.0,75.8615,75.8945,75.6467,75.8367,126601.0
2016-10-20 11:50:00,91.82,91.83,91.52,91.59,127752.0,75.8284,75.8367,75.5807,75.6385,127752.0
2016-10-20 12:00:00,91.62,91.66,91.35,91.35,163569.0,75.6633,75.6963,75.4403,75.4403,163569.0
2016-10-20 12:10:00,91.37,91.4,90.78,90.87,387527.0,75.4568,75.4816,74.9696,75.0439,387527.0
2016-10-20 12:20:00,90.88,90.95,90.55,90.84,323230.0,75.0521,75.1099,74.7796,75.0191,323230.0
2016-10-20 12:30:00,90.85,90.92,90.63,90.89,492509.0,75.0274,75.0852,74.8457,75.0604,492509.0
2016-10-20 12:40:00,90.89,90.89,90.06,90.23,331568.0,75.0604,75.0604,74.375,74.5153,331568.0
2016-10-20 12:50:00,90.24,91.07,90.22,91.06,345067.0,74.5236,75.2091,74.5071,75.2008,345067.0
2016-10-20 13:00:00,91.05,91.27,90.76,90.92,201543.0,75.1925,75.3742,74.953,75.0852,201543.0
2016-10-20 13:10:00,90.9,90.91,90.37,90.45,280918.0,75.0687,75.0769,74.631,74.697,280918.0
2016-10-20 13:20:00,90.47,90.75,90.43,90.63,231209.0,74.7135,74.9448,74.6805,74.8457,231209.0
2016-10-20 13:30:00,90.63,90.85,90.39,90.7,358039.0,74.8457,75.0274,74.6475,74.9035,358039.0
2016-10-20 13:40:00,90.7,91.03,90.38,90.44,260119.0,74.9035,75.176,74.6392,74.6888,260119.0
2016-10-20 13:50:00,90.41,90.61,90.3,90.51,217986.0,74.664,74.8292,74.5732,74.7466,217986.0
2016-10-20 14:00:00,90.51,90.57,90.36,90.49,155759.0,74.7466,74.7961,74.6227,74.7301,155759.0
2016-10-20 14:10:00,90.48,90.71,90.4,90.7,163157.0,74.7218,74.9117,74.6557,74.9035,163157.0
2016-10-20 14:20:00,90.71,90.71,90.55,90.56,189798.0,74.9117,74.9117,74.7796,74.7879,189798.0
2016-10-20 14:30:00,90.57,90.62,90.05,90.11,526294.0,74.7961,74.8374,74.3667,74.4162,526294.0
2016-10-20 14:40:00,90.11,90.19,89.99,90.17,541428.0,74.4162,74.4823,74.3171,74.4658,541428.0
2016-10-20 14:50:00,90.16,90.4,90.06,90.21,545964.0,74.4575,74.6557,74.375,74.4988,545964.0
2016-10-20 15:00:00,90.2,90.47,90.2,90.44,473932.0,74.4906,74.7135,74.4906,74.6888,473932.0
2016-10-20 15:10:00,90.44,90.48,90.1,90.17,431140.0,74.6888,74.7218,74.408,74.4658,431140.0
2016-10-20 15:20:00,90.15,90.24,89.81,89.96,654757.0,74.4493,74.5236,74.1685,74.2924,654757.0
2016-10-20 15:30:00,89.97,90.1,89.91,89.98,487460.0,74.3006,74.408,74.2511,74.3089,487460.0
2016-10-20 15:40:00,89.98,90.13,89.85,90.13,616571.0,74.3089,74.4328,74.2015,74.4328,616571.0
2016-10-20 15:50:00,90.12,90.85,90.09,90.53,1131682.0,74.4245,75.0274,74.3997,74.7631,1131682.0
2016-10-21 09:30:00,89.57,90.39,89.37,90.05,604399.0,73.9703,74.6475,73.8051,74.3667,604399.0
2016-10-21 09:40:00,90.07,90.45,89.87,90.07,222026.0,74.3832,74.697,74.218,74.3832,222026.0
2016-10-21 09:50:00,90.09,90.69,90.06,90.32,208764.0,74.3997,74.8952,74.375,74.5897,208764.0
2016-10-21 10:00:00,90.31,90.37,90.15,90.29,148868.0,74.5814,74.631,74.4493,74.5649,148868.0
2016-10-21 10:10:00,90.29,90.53,90.25,90.52,237270.0,74.5649,74.7631,74.5319,74.7548,237270.0
2016-10-21 10:20:00,90.53,90.65,90.46,90.64,103473.0,74.7631,74.8622,74.7053,74.8539,103473.0
2016-10-21 10:30:00,90.64,90.9,90.55,90.64,179947.0,74.8539,75.0687,74.7796,74.8539,179947.0
2016-10-21 10:40:00,90.63,91.02,90.59,90.86,332038.0,74.8457,75.1678,74.8126,75.0356,332038.0
2016-10-21 10:50:00,90.86,91.03,90.61,90.92,386039.0,75.0356,75.176,74.8292,75.0852,386039.0
2016-10-21 11:00:00,90.93,91.13,90.83,90.94,370193.0,75.0934,75.2586,75.0108,75.1017,370193.0
2016-10-21 11:10:00,90.92,91.15,90.84,91.15,339785.0,75.0852,75.2751,75.0191,75.2751,339785.0
2016-10-21 11:20:00,91.16,91.32,91.01,91.22,407854.0,75.2834,75.4155,75.1595,75.3329,407854.0
2016-10-21 11:30:00,91.25,91.25,91.01,91.11,136116.0,75.3577,75.3577,75.1595,75.2421,136116.0
2016-10-21 11:40:00,91.11,91.23,90.98,91.14,157792.0,75.2421,75.3412,75.1347,75.2669,157792.0
2016-10-21 11:50:00,91.14,91.49,91.08,91.29,237625.0,75.2669,75.5559,75.2173,75.3907,237625.0
2016-10-21 12:00:00,91.29,91.34,91.05,91.19,336542.0,75.3907,75.432,75.1925,75.3082,336542.0
2016-10-21 12:10:00,91.19,91.5,91.1,91.42,151126.0,75.3082,75.5642,75.2338,75.4981,151126.0
2016-10-21 12:20:00,91.41,91.41,91.04,91.04,157675.0,75.4898,75.4898,75.1843,75.1843,157675.0
2016-10-21 12:30:00,91.04,91.08,90.92,90.93,65369.0,75.1843,75.2173,75.0852,75.0934,65369.0
2016-10-21 12:40:00,90.93,90.95,90.84,90.91,74134.0,75.0934,75.1099,75.0191,75.0769,74134.0
2016-10-21 12:50:00,90.91,90.91,90.63,90.65,100969.0,75.0769,75.0769,74.8457,74.8622,100969.0
2016-10-21 13:00:00,90.65,90.75,90.53,90.74,64962.0,74.8622,74.9448,74.7631,74.9365,64962.0
2016-10-21 13:10:00,90.75,90.89,90.58,90.58,125506.0,74.9448,75.0604,74.8044,74.8044,125506.0
2016-10-21 13:20:00,90.57,90.7,90.47,90.48,71406.0,74.7961,74.9035,74.7135,74.7218,71406.0
2016-10-21 13:30:00,90.48,90.64,90.47,90.52,121213.0,74.7218,74.8539,74.7135,74.7548,121213.0
2016-10-21 13:40:00,90.52,90.6,90.43,90.47,120149.0,74.7548,74.8209,74.6805,74.7135,120149.0
2016-10-21 13:50:00,90.5,90.6,90.47,90.55,75236.0,74.7383,74.8209,74.7135,74.7796,75236.0
2016-10-21 14:00:00,90.54,90.7,90.45,90.64,57733.0,74.7714,74.9035,74.697,74.8539,57733.0
2016-10-21 14:10:00,90.64,90.7,90.54,90.63,60467.0,74.8539,74.9035,74.7714,74.8457,60467.0
2016-10-21 14:20:00,90.63,90.67,90.55,90.6,82346.0,74.8457,74.8787,74.7796,74.8209,82346.0
2016-10-21 14:30:00,90.62,90.69,90.4,90.68,141110.0,74.8374,74.8952,74.6557,74.887,141110.0
2016-10-21 14:40:00,90.68,90.74,90.47,90.49,90478.0,74.887,74.9365,74.7135,74.7301,90478.0
2016-10-21 14:50:00,90.49,90.5,90.39,90.41,71541.0,74.7301,74.7383,74.6475,74.664,71541.0
2016-10-21 15:00:00,90.41,90.55,90.41,90.48,104993.0,74.664,74.7796,74.664,74.7218,104993.0
2016-10-21 15:10:00,90.47,90.5,90.42,90.42,80267.0,74.7135,74.7383,74.6723,74.6723,80267.0
2016-10-21 15:20:00,90.42,90.42,90.24,90.39,162708.0,74.6723,74.6723,74.5236,74.6475,162708.0
2016-10-21 15:30:00,90.39,90.52,90.3,90.48,147376.0,74.6475,74.7548,74.5732,74.7218,147376.0
2016-10-21 15:40:00,90.48,90.49,90.33,90.36,230047.0,74.7218,74.7301,74.5979,74.6227,230047.0
2016-10-21 15:50:00,90.36,90.55,90.28,90.39,605286.0,74.6227,74.7796,74.5566,74.6475,605286.0
2016-10-24 09:30:00,90.78,91.49,90.76,90.77,176781.0,74.9696,75.5559,74.953,74.9613,176781.0
2016-10-24 09:40:00,90.77,90.92,90.32,90.5,131292.0,74.9613,75.0852,74.5897,74.7383,131292.0
2016-10-24 09:50:00,90.49,90.67,90.48,90.54,120603.0,74.7301,74.8787,74.7218,74.7714,120603.0
2016-10-24 10:00:00,90.54,90.63,90.38,90.4,251025.0,74.7714,74.8457,74.6392,74.6557,251025.0
2016-10-24 10:10:00,90.38,90.49,90.35,90.41,103440.0,74.6392,74.7301,74.6144,74.664,103440.0
2016-10-24 10:20:00,90.4,90.62,90.36,90.45,105839.0,74.6557,74.8374,74.6227,74.697,105839.0
2016-10-24 10:30:00,90.47,90.73,90.47,90.73,79972.0,74.7135,74.9283,74.7135,74.9283,79972.0
2016-10-24 10:40:00,90.73,90.74,90.52,90.56,59480.0,74.9283,74.9365,74.7548,74.7879,59480.0
2016-10-24 10:50:00,90.58,90.96,90.57,90.92,179018.0,74.8044,75.1182,74.7961,75.0852,179018.0
2016-10-24 11:00:00,90.9,91.21,90.89,91.07,209507.0,75.0687,75.3247,75.0604,75.2091,209507.0
2016-10-24 11:10:00,91.09,91.27,91.03,91.19,179380.0,75.2256,75.3742,75.176,75.3082,179380.0
2016-10-24 11:20:00,91.2,91.37,91.02,91.02,145143.0,75.3164,75.4568,75.1678,75.1678,145143.0
2016-10-24 11:30:00,91.01,91.02,90.75,90.86,167775.0,75.1595,75.1678,74.9448,75.0356,167775.0
2016-10-24 11:40:00,90.86,90.97,90.71,90.95,312767.0,75.0356,75.1265,74.9117,75.1099,312767.0
2016-10-24 11:50:00,90.94,91.0,90.83,90.88,169336.0,75.1017,75.1512,75.0108,75.0521,169336.0
2016-10-24 12:00:00,90.86,90.95,90.54,90.62,522573.0,75.0356,75.1099,74.7714,74.8374,522573.0
2016-10-24 12:10:00,90.63,90.67,90.5,90.52,132535.0,74.8457,74.8787,74.7383,74.7548,132535.0
2016-10-24 12:20:00,90.52,90.52,90.25,90.3,175935.0,74.7548,74.7548,74.5319,74.5732,175935.0
2016-10-24 12:30:00,90.29,90.35,90.21,90.24,130827.0,74.5649,74.6144,74.4988,74.5236,130827.0
2016-10-24 12:40:00,90.23,90.26,90.15,90.21,77125.0,74.5153,74.5401,74.4493,74.4988,77125.0
2016-10-24 12:50:00,90.21,90.24,90.14,90.19,61130.0,74.4988,74.5236,74.441,74.4823,61130.0
2016-10-24 13:00:00,90.19,90.25,90.15,90.17,78328.0,74.4823,74.5319,74.4493,74.4658,78328.0
2016-10-24 13:10:00,90.16,90.18,90.09,90.11,54849.0,74.4575,74.4741,74.3997,74.4162,54849.0
2016-10-24 13:20:00,90.11,90.13,90.01,90.03,83526.0,74.4162,74.4328,74.3337,74.3502,83526.0
2016-10-24 13:30:00,90.03,90.08,89.99,89.99,70246.0,74.3502,74.3915,74.3171,74.3171,70246.0
2016-10-24 13:40:00,90.0,90.01,89.95,89.96,70347.0,74.3254,74.3337,74.2841,74.2924,70347.0
2016-10-24 13:50:00,89.96,89.98,89.92,89.97,113827.0,74.2924,74.3089,74.2593,74.3006,113827.0
2016-10-24 14:00:00,89.96,90.06,89.95,90.01,151802.0,74.2924,74.375,74.2841,74.3337,151802.0
2016-10-24 14:10:00,90.01,90.01,89.89,89.89,100831.0,74.3337,74.3337,74.2346,74.2346,100831.0
2016-10-24 14:20:00,89.89,90.94,89.89,89.96,238471.0,74.2346,75.1017,74.2346,74.2924,238471.0
2016-10-24 14:30:00,89.96,90.03,89.96,90.03,86750.0,74.2924,74.3502,74.2924,74.3502,86750.0
2016-10-24 14:40:00,90.03,90.03,89.94,89.97,65513.0,74.3502,74.3502,74.2759,74.3006,65513.0
2016-10-24 14:50:00,89.97,90.02,89.94,90.0,83340.0,74.3006,74.3419,74.2759,74.3254,83340.0
2016-10-24 15:00:00,90.0,90.03,89.97,90.0,95002.0,74.3254,74.3502,74.3006,74.3254,95002.0
2016-10-24 15:10:00,89.99,90.01,89.92,89.93,192883.0,74.3171,74.3337,74.2593,74.2676,192883.0
2016-10-24 15:20:00,89.93,90.03,89.87,90.02,121168.0,74.2676,74.3502,74.218,74.3419,121168.0
2016-10-24 15:30:00,90.02,90.05,89.99,90.0,214997.0,74.3419,74.3667,74.3171,74.3254,214997.0
2016-10-24 15:40:00,90.0,90.01,89.86,89.89,275539.0,74.3254,74.3337,74.2098,74.2346,275539.0
2016-10-24 15:50:00,89.89,89.94,89.77,89.86,568756.0,74.2346,74.2759,74.1355,74.2098,568756.0
2016-10-25 09:30:00,89.73,89.85,89.28,89.65,159643.0,74.1024,74.2015,73.7308,74.0364,159643.0
2016-10-25 09:40:00,89.65,89.74,89.35,89.42,136938.0,74.0364,74.1107,73.7886,73.8464,136938.0
2016-10-25 09:50:00,89.45,89.54,89.23,89.38,177754.0,73.8712,73.9455,73.6895,73.8134,177754.0
2016-10-25 10:00:00,89.4,89.45,89.15,89.38,179758.0,73.8299,73.8712,73.6234,73.8134,179758.0
2016-10-25 10:10:00,89.38,89.74,89.36,89.73,163389.0,73.8134,74.1107,73.7969,74.1024,163389.0
2016-10-25 10:20:00,89.73,89.85,89.51,89.76,121800.0,74.1024,74.2015,73.9207,74.1272,121800.0
2016-10-25 10:30:00,89.74,89.82,89.59,89.78,92337.0,74.1107,74.1768,73.9868,74.1437,92337.0
2016-10-25 10:40:00,89.76,89.78,89.39,89.6,81091.0,74.1272,74.1437,73.8216,73.9951,81091.0
2016-10-25 10:50:00,89.59,89.64,89.43,89.56,91596.0,73.9868,74.0281,73.8547,73.962,91596.0
2016-10-25 11:00:00,89.56,89.84,89.53,89.84,115337.0,73.962,74.1933,73.9373,74.1933,115337.0
2016-10-25 11:10:00,89.83,89.83,89.66,89.76,143004.0,74.185,74.185,74.0446,74.1272,143004.0
2016-10-25 11:20:00,89.74,89.85,89.59,89.84,82358.0,74.1107,74.2015,73.9868,74.1933,82358.0
2016-10-25 11:30:00,89.84,90.01,89.82,89.91,78062.0,74.1933,74.3337,74.1768,74.2511,78062.0
2016-10-25 11:40:00,89.91,90.15,89.91,90.13,89394.0,74.2511,74.4493,74.2511,74.4328,89394.0
2016-10-25 11:50:00,90.12,90.3,90.12,90.24,183067.0,74.4245,74.5732,74.4245,74.5236,183067.0
2016-10-25 12:00:00,90.23,90.42,90.17,90.18,155325.0,74.5153,74.6723,74.4658,74.4741,155325.0
2016-10-25 12:10:00,90.18,90.2,90.07,90.1,112326.0,74.4741,74.4906,74.3832,74.408,112326.0
2016-10-25 12:20:00,90.11,90.13,90.06,90.07,103850.0,74.4162,74.4328,74.375,74.3832,103850.0
2016-10-25 12:30:00,90.08,90.09,90.02,90.04,87450.0,74.3915,74.3997,74.3419,74.3584,87450.0
2016-10-25 12:40:00,90.05,90.13,89.99,90.13,106887.0,74.3667,74.4328,74.3171,74.4328,106887.0
2016-10-25 12:50:00,90.13,90.25,90.13,90.24,97041.0,74.4328,74.5319,74.4328,74.5236,97041.0
2016-10-25 13:00:00,90.24,90.31,90.18,90.23,88550.0,74.5236,74.5814,74.4741,74.5153,88550.0
2016-10-25 13:10:00,90.24,90.33,90.22,90.28,103803.0,74.5236,74.5979,74.5071,74.5566,103803.0
2016-10-25 13:20:00,90.28,90.3,90.23,90.25,59444.0,74.5566,74.5732,74.5153,74.5319,59444.0
2016-10-25 13:30:00,90.24,90.29,90.21,90.24,55231.0,74.5236,74.5649,74.4988,74.5236,55231.0
2016-10-25 13:40:00,90.24,90.31,90.22,90.29,74642.0,74.5236,74.5814,74.5071,74.5649,74642.0
2016-10-25 13:50:00,90.29,90.31,90.15,90.22,110276.0,74.5649,74.5814,74.4493,74.5071,110276.0
2016-10-25 14:00:00,90.22,90.26,90.21,90.24,88998.0,74.5071,74.5401,74.4988,74.5236,88998.0
2016-10-25 14:10:00,90.23,90.27,90.17,90.27,68576.0,74.5153,74.5484,74.4658,74.5484,68576.0
2016-10-25 14:20:00,90.26,90.27,90.21,90.23,95140.0,74.5401,74.5484,74.4988,74.5153,95140.0
2016-10-25 14:30:00,90.24,90.3,90.23,90.27,60599.0,74.5236,74.5732,74.5153,74.5484,60599.0
2016-10-25 14:40:00,90.28,90.3,90.13,90.13,168928.0,74.5566,74.5732,74.4328,74.4328,168928.0
2016-10-25 14:50:00,90.14,90.19,90.04,90.07,67601.0,74.441,74.4823,74.3584,74.3832,67601.0
2016-10-25 15:00:00,90.07,90.22,90.07,90.14,72085.0,74.3832,74.5071,74.3832,74.441,72085.0
2016-10-25 15:10:00,90.14,90.15,90.01,90.02,88079.0,74.441,74.4493,74.3337,74.3419,88079.0
2016-10-25 15:20:00,90.02,90.07,89.94,90.03,125441.0,74.3419,74.3832,74.2759,74.3502,125441.0
2016-10-25 15:30:00,90.04,90.04,89.92,89.92,166848.0,74.3584,74.3584,74.2593,74.2593,166848.0
2016-10-25 15:40:00,89.93,90.04,89.89,90.03,177308.0,74.2676,74.3584,74.2346,74.3502,177308.0
2016-10-25 15:50:00,90.03,90.05,89.92,90.0,238002.0,74.3502,74.3667,74.2593,74.3254,238002.0
2016-10-26 09:30:00,90.02,90.02,89.45,89.64,134308.0,74.3419,74.3419,73.8712,74.0281,134308.0
2016-10-26 09:40:00,89.64,89.89,89.54,89.54,93698.0,74.0281,74.2346,73.9455,73.9455,93698.0
2016-10-26 09:50:00,89.53,89.55,88.91,88.94,257434.0,73.9373,73.9538,73.4252,73.45,257434.0
2016-10-26 10:00:00,88.96,89.06,88.84,88.97,142433.0,73.4665,73.5491,73.3674,73.4748,142433.0
2016-10-26 10:10:00,88.97,89.02,88.8,88.82,167414.0,73.4748,73.5161,73.3344,73.3509,167414.0
2016-10-26 10:20:00,88.84,88.98,88.79,88.84,93732.0,73.3674,73.483,73.3261,73.3674,93732.0
2016-10-26 10:30:00,88.86,88.97,88.83,88.89,144200.0,73.3839,73.4748,73.3592,73.4087,144200.0
2016-10-26 10:40:00,88.9,88.93,88.63,88.75,157371.0,73.417,73.4418,73.194,73.2931,157371.0
2016-10-26 10:50:00,88.75,88.78,88.67,88.75,155117.0,73.2931,73.3179,73.227,73.2931,155117.0
2016-10-26 11:00:00,88.76,89.0,88.73,88.86,136158.0,73.3014,73.4996,73.2766,73.3839,136158.0
2016-10-26 11:10:00,88.88,88.93,88.8,88.91,82592.0,73.4005,73.4418,73.3344,73.4252,82592.0
2016-10-26 11:20:00,88.92,89.05,88.92,89.04,54123.0,73.4335,73.5409,73.4335,73.5326,54123.0
2016-10-26 11:30:00,89.04,89.17,89.02,89.06,77460.0,73.5326,73.64,73.5161,73.5491,77460.0
2016-10-26 11:40:00,89.06,89.14,89.01,89.13,58189.0,73.5491,73.6152,73.5078,73.6069,58189.0
2016-10-26 11:50:00,89.13,89.21,89.05,89.07,73259.0,73.6069,73.673,73.5409,73.5574,73259.0
2016-10-26 12:00:00,89.07,89.11,88.97,89.01,71317.0,73.5574,73.5904,73.4748,73.5078,71317.0
2016-10-26 12:10:00,89.01,89.02,88.94,89.01,59583.0,73.5078,73.5161,73.45,73.5078,59583.0
2016-10-26 12:20:00,89.01,89.04,88.94,88.97,42672.0,73.5078,73.5326,73.45,73.4748,42672.0
2016-10-26 12:30:00,88.98,89.03,88.91,89.03,65281.0,73.483,73.5243,73.4252,73.5243,65281.0
2016-10-26 12:40:00,89.03,89.2,88.96,89.17,92937.0,73.5243,73.6647,73.4665,73.64,92937.0
2016-10-26 12:50:00,89.17,89.26,89.15,89.2,93718.0,73.64,73.7143,73.6234,73.6647,93718.0
2016-10-26 13:00:00,89.2,89.21,89.08,89.08,83278.0,73.6647,73.673,73.5656,73.5656,83278.0
2016-10-26 13:10:00,89.08,89.08,88.97,89.02,60276.0,73.5656,73.5656,73.4748,73.5161,60276.0
2016-10-26 13:20:00,89.03,89.06,88.96,89.02,68490.0,73.5243,73.5491,73.4665,73.5161,68490.0
2016-10-26 13:30:00,89.02,89.07,89.0,89.04,43002.0,73.5161,73.5574,73.4996,73.5326,43002.0
2016-10-26 13:40:00,89.03,89.05,88.87,88.98,50795.0,73.5243,73.5409,73.3922,73.483,50795.0
2016-10-26 13:50:00,88.98,89.01,88.78,88.85,55839.0,73.483,73.5078,73.3179,73.3757,55839.0
2016-10-26 14:00:00,88.84,88.91,88.79,88.82,41440.0,73.3674,73.4252,73.3261,73.3509,41440.0
2016-10-26 14:10:00,88.82,88.92,88.8,88.84,43526.0,73.3509,73.4335,73.3344,73.3674,43526.0
2016-10-26 14:20:00,88.84,88.9,88.77,88.86,64317.0,73.3674,73.417,73.3096,73.3839,64317.0
2016-10-26 14:30:00,88.86,89.0,88.78,89.0,52706.0,73.3839,73.4996,73.3179,73.4996,52706.0
2016-10-26 14:40:00,88.99,89.04,88.92,88.96,105726.0,73.4913,73.5326,73.4335,73.4665,105726.0
2016-10-26 14:50:00,88.96,89.1,88.95,89.02,57262.0,73.4665,73.5821,73.4583,73.5161,57262.0
2016-10-26 15:00:00,89.02,89.03,88.83,88.86,64080.0,73.5161,73.5243,73.3592,73.3839,64080.0
2016-10-26 15:10:00,88.85,89.16,88.85,89.14,90774.0,73.3757,73.6317,73.3757,73.6152,90774.0
2016-10-26 15:20:00,89.14,89.27,89.12,89.22,94007.0,73.6152,73.7225,73.5987,73.6813,94007.0
2016-10-26 15:30:00,89.22,89.29,89.16,89.18,151881.0,73.6813,73.7391,73.6317,73.6482,151881.0
2016-10-26 15:40:00,89.17,89.2,89.1,89.13,219235.0,73.64,73.6647,73.5821,73.6069,219235.0
2016-10-26 15:50:00,89.13,89.13,88.98,89.04,444079.0,73.6069,73.6069,73.483,73.5326,444079.0
2016-10-27 09:30:00,89.21,89.39,88.82,88.85,123297.0,73.673,73.8216,73.3509,73.3757,123297.0
2016-10-27 09:40:00,88.89,88.99,88.59,88.6,118675.0,73.4087,73.4913,73.161,73.1692,118675.0
2016-10-27 09:50:00,88.64,89.02,88.63,88.97,118190.0,73.2023,73.5161,73.194,73.4748,118190.0
2016-10-27 10:00:00,89.0,89.02,88.78,88.83,86193.0,73.4996,73.5161,73.3179,73.3592,86193.0
2016-10-27 10:10:00,88.85,88.88,88.7,88.7,62606.0,73.3757,73.4005,73.2518,73.2518,62606.0
2016-10-27 10:20:00,88.71,88.92,88.58,88.87,76666.0,73.2601,73.4335,73.1527,73.3922,76666.0
2016-10-27 10:30:00,88.88,89.04,88.81,88.82,60969.0,73.4005,73.5326,73.3427,73.3509,60969.0
2016-10-27 10:40:00,88.83,89.05,88.82,88.99,122923.0,73.3592,73.5409,73.3509,73.4913,122923.0
2016-10-27 10:50:00,88.99,89.03,88.93,88.94,118621.0,73.4913,73.5243,73.4418,73.45,118621.0
2016-10-27 11:00:00,88.93,89.04,88.91,88.98,71979.0,73.4418,73.5326,73.4252,73.483,71979.0
2016-10-27 11:10:00,88.97,89.09,88.96,88.99,64451.0,73.4748,73.5739,73.4665,73.4913,64451.0
2016-10-27 11:20:00,88.99,89.03,88.85,88.96,57653.0,73.4913,73.5243,73.3757,73.4665,57653.0
2016-10-27 11:30:00,88.97,89.06,88.94,89.03,74890.0,73.4748,73.5491,73.45,73.5243,74890.0
2016-10-27 11:40:00,89.01,89.07,88.93,88.94,78833.0,73.5078,73.5574,73.4418,73.45,78833.0
2016-10-27 11:50:00,88.94,89.03,88.9,88.95,83229.0,73.45,73.5243,73.417,73.4583,83229.0
2016-10-27 12:00:00,88.96,89.02,88.9,88.97,99739.0,73.4665,73.5161,73.417,73.4748,99739.0
2016-10-27 12:10:00,88.97,89.0,88.89,88.9,40385.0,73.4748,73.4996,73.4087,73.417,40385.0
2016-10-27 12:20:00,88.91,88.92,88.84,88.88,48268.0,73.4252,73.4335,73.3674,73.4005,48268.0
2016-10-27 12:30:00,88.88,88.94,88.8,88.84,48754.0,73.4005,73.45,73.3344,73.3674,48754.0
2016-10-27 12:40:00,88.84,88.88,88.75,88.77,62304.0,73.3674,73.4005,73.2931,73.3096,62304.0
2016-10-27 12:50:00,88.77,88.8,88.72,88.73,67909.0,73.3096,73.3344,73.2683,73.2766,67909.0
2016-10-27 13:00:00,88.73,88.78,88.68,88.7,51548.0,73.2766,73.3179,73.2353,73.2518,51548.0
2016-10-27 13:10:00,88.7,88.88,88.7,88.84,63234.0,73.2518,73.4005,73.2518,73.3674,63234.0
2016-10-27 13:20:00,88.85,88.87,88.78,88.81,50152.0,73.3757,73.3922,73.3179,73.3427,50152.0
2016-10-27 13:30:00,88.81,88.84,88.72,88.84,66210.0,73.3427,73.3674,73.2683,73.3674,66210.0
2016-10-27 13:40:00,88.85,88.86,88.78,88.79,56118.0,73.3757,73.3839,73.3179,73.3261,56118.0
2016-10-27 13:50:00,88.79,88.83,88.72,88.74,103897.0,73.3261,73.3592,73.2683,73.2848,103897.0
2016-10-27 14:00:00,88.75,88.77,88.7,88.71,62109.0,73.2931,73.3096,73.2518,73.2601,62109.0
2016-10-27 14:10:00,88.72,88.79,88.7,88.75,77384.0,73.2683,73.3261,73.2518,73.2931,77384.0
2016-10-27 14:20:00,88.76,88.78,88.71,88.74,87557.0,73.3014,73.3179,73.2601,73.2848,87557.0
2016-10-27 14:30:00,88.74,88.77,88.63,88.73,70384.0,73.2848,73.3096,73.194,73.2766,70384.0
2016-10-27 14:40:00,88.73,88.82,88.69,88.75,164185.0,73.2766,73.3509,73.2436,73.2931,164185.0
2016-10-27 14:50:00,88.76,88.86,88.74,88.82,68231.0,73.3014,73.3839,73.2848,73.3509,68231.0
2016-10-27 15:00:00,88.83,88.9,88.82,88.86,73150.0,73.3592,73.417,73.3509,73.3839,73150.0
2016-10-27 15:10:00,88.86,88.91,88.83,88.86,101640.0,73.3839,73.4252,73.3592,73.3839,101640.0
2016-10-27 15:20:00,88.87,89.11,88.79,89.1,87829.0,73.3922,73.5904,73.3261,73.5821,87829.0
2016-10-27 15:30:00,89.1,89.14,89.03,89.06,135102.0,73.5821,73.6152,73.5243,73.5491,135102.0
2016-10-27 15:40:00,89.07,89.07,88.91,88.93,155503.0,73.5574,73.5574,73.4252,73.4418,155503.0
2016-10-27 15:50:00,88.93,88.95,88.77,88.83,492954.0,73.4418,73.4583,73.3096,73.3592,492954.0
2016-10-28 09:30:00,88.94,89.11,88.74,89.09,163666.0,73.45,73.5904,73.2848,73.5739,163666.0
2016-10-28 09:40:00,89.08,89.32,89.08,89.1,111287.0,73.5656,73.7638,73.5656,73.5821,111287.0
2016-10-28 09:50:00,89.1,89.1,88.7,88.7,74220.0,73.5821,73.5821,73.2518,73.2518,74220.0
2016-10-28 10:00:00,88.72,88.77,88.58,88.68,44065.0,73.2683,73.3096,73.1527,73.2353,44065.0
2016-10-28 10:10:00,88.7,88.79,88.61,88.73,59130.0,73.2518,73.3261,73.1775,73.2766,59130.0
2016-10-28 10:20:00,88.75,88.87,88.66,88.73,80139.0,73.2931,73.3922,73.2188,73.2766,80139.0
2016-10-28 10:30:00,88.75,89.06,88.73,89.01,62836.0,73.2931,73.5491,73.2766,73.5078,62836.0
2016-10-28 10:40:00,89.03,89.06,88.9,88.97,109807.0,73.5243,73.5491,73.417,73.4748,109807.0
2016-10-28 10:50:00,88.99,89.01,88.67,88.76,97851.0,73.4913,73.5078,73.227,73.3014,97851.0
2016-10-28 11:00:00,88.77,88.96,88.75,88.77,85500.0,73.3096,73.4665,73.2931,73.3096,85500.0
2016-10-28 11:10:00,88.8,88.81,88.67,88.74,43368.0,73.3344,73.3427,73.227,73.2848,43368.0
2016-10-28 11:20:00,88.75,88.86,88.73,88.82,45104.0,73.2931,73.3839,73.2766,73.3509,45104.0
2016-10-28 11:30:00,88.85,89.05,88.84,89.02,46700.0,73.3757,73.5409,73.3674,73.5161,46700.0
2016-10-28 11:40:00,89.01,89.1,88.92,88.95,61536.0,73.5078,73.5821,73.4335,73.4583,61536.0
2016-10-28 11:50:00,88.96,89.15,88.92,88.96,56206.0,73.4665,73.6234,73.4335,73.4665,56206.0
2016-10-28 12:00:00,88.98,89.16,88.96,89.07,36118.0,73.483,73.6317,73.4665,73.5574,36118.0
2016-10-28 12:10:00,89.08,89.1,88.97,89.07,37235.0,73.5656,73.5821,73.4748,73.5574,37235.0
2016-10-28 12:20:00,89.09,89.1,88.89,88.9,47440.0,73.5739,73.5821,73.4087,73.417,47440.0
2016-10-28 12:30:00,88.92,88.99,88.89,88.9,27438.0,73.4335,73.4913,73.4087,73.417,27438.0
2016-10-28 12:40:00,88.92,88.95,88.86,88.89,38102.0,73.4335,73.4583,73.3839,73.4087,38102.0
2016-10-28 12:50:00,88.9,89.07,88.9,88.98,35293.0,73.417,73.5574,73.417,73.483,35293.0
2016-10-28 13:00:00,88.97,88.98,88.21,88.24,88005.0,73.4748,73.483,72.8472,72.8719,88005.0
2016-10-28 13:10:00,88.24,88.4,88.0,88.38,137722.0,72.8719,73.0041,72.6737,72.9875,137722.0
2016-10-28 13:20:00,88.4,88.56,88.3,88.42,68910.0,73.0041,73.1362,72.9215,73.0206,68910.0
2016-10-28 13:30:00,88.42,88.42,87.79,87.88,112639.0,73.0206,73.0206,72.5003,72.5746,112639.0
2016-10-28 13:40:00,87.89,88.16,87.83,88.12,74418.0,72.5829,72.8059,72.5333,72.7728,74418.0
2016-10-28 13:50:00,88.11,88.16,87.93,88.01,110573.0,72.7646,72.8059,72.6159,72.682,110573.0
2016-10-28 14:00:00,87.99,88.14,87.85,88.01,43985.0,72.6655,72.7893,72.5499,72.682,43985.0
2016-10-28 14:10:00,88.03,88.23,88.0,88.15,125090.0,72.6985,72.8637,72.6737,72.7976,125090.0
2016-10-28 14:20:00,88.13,88.39,88.08,88.27,64342.0,72.7811,72.9958,72.7398,72.8967,64342.0
2016-10-28 14:30:00,88.29,88.43,88.24,88.32,127024.0,72.9132,73.0288,72.8719,72.938,127024.0
2016-10-28 14:40:00,88.34,88.34,88.14,88.26,54335.0,72.9545,72.9545,72.7893,72.8884,54335.0
2016-10-28 14:50:00,88.27,88.55,88.25,88.54,53787.0,72.8967,73.1279,72.8802,73.1197,53787.0
2016-10-28 15:00:00,88.52,88.52,88.37,88.41,45239.0,73.1032,73.1032,72.9793,73.0123,45239.0
2016-10-28 15:10:00,88.42,88.43,88.23,88.32,36962.0,73.0206,73.0288,72.8637,72.938,36962.0
2016-10-28 15:20:00,88.34,88.64,88.32,88.57,65488.0,72.9545,73.2023,72.938,73.1445,65488.0
2016-10-28 15:30:00,88.56,88.67,88.53,88.58,138359.0,73.1362,73.227,73.1114,73.1527,138359.0
2016-10-28 15:40:00,88.57,88.58,88.41,88.45,128135.0,73.1445,73.1527,73.0123,73.0454,128135.0
2016-10-28 15:50:00,88.44,88.52,88.3,88.37,235701.0,73.0371,73.1032,72.9215,72.9793,235701.0
2016-10-31 09:30:00,88.75,88.99,88.51,88.96,79310.0,73.2931,73.4913,73.0949,73.4665,79310.0
2016-10-31 09:40:00,88.96,88.96,88.65,88.79,41013.0,73.4665,73.4665,73.2105,73.3261,41013.0
2016-10-31 09:50:00,88.82,89.06,88.82,88.93,88310.0,73.3509,73.5491,73.3509,73.4418,88310.0
2016-10-31 10:00:00,88.93,88.97,88.81,88.97,58948.0,73.4418,73.4748,73.3427,73.4748,58948.0
2016-10-31 10:10:00,88.97,89.07,88.92,89.05,90869.0,73.4748,73.5574,73.4335,73.5409,90869.0
2016-10-31 10:20:00,89.05,89.05,88.81,88.94,58021.0,73.5409,73.5409,73.3427,73.45,58021.0
2016-10-31 10:30:00,88.9,89.01,88.59,88.6,72930.0,73.417,73.5078,73.161,73.1692,72930.0
2016-10-31 10:40:00,88.59,88.62,88.44,88.57,54824.0,73.161,73.1857,73.0371,73.1445,54824.0
2016-10-31 10:50:00,88.57,88.69,88.48,88.5,41750.0,73.1445,73.2436,73.0701,73.0866,41750.0
2016-10-31 11:00:00,88.51,88.58,88.46,88.52,53157.0,73.0949,73.1527,73.0536,73.1032,53157.0
2016-10-31 11:10:00,88.53,88.54,88.4,88.49,48419.0,73.1114,73.1197,73.0041,73.0784,48419.0
2016-10-31 11:20:00,88.5,88.71,88.48,88.71,54303.0,73.0866,73.2601,73.0701,73.2601,54303.0
2016-10-31 11:30:00,88.71,88.87,88.59,88.59,59052.0,73.2601,73.3922,73.161,73.161,59052.0
2016-10-31 11:40:00,88.59,88.64,88.54,88.58,42045.0,73.161,73.2023,73.1197,73.1527,42045.0
2016-10-31 11:50:00,88.58,88.69,88.51,88.66,40728.0,73.1527,73.2436,73.0949,73.2188,40728.0
2016-10-31 12:00:00,88.66,88.71,88.53,88.53,43102.0,73.2188,73.2601,73.1114,73.1114,43102.0
2016-10-31 12:10:00,88.53,88.53,88.43,88.5,34378.0,73.1114,73.1114,73.0288,73.0866,34378.0
2016-10-31 12:20:00,88.51,88.52,88.36,88.5,45944.0,73.0949,73.1032,72.971,73.0866,45944.0
2016-10-31 12:30:00,88.52,88.71,88.51,88.68,32806.0,73.1032,73.2601,73.0949,73.2353,32806.0
2016-10-31 12:40:00,88.69,88.77,88.65,88.77,32477.0,73.2436,73.3096,73.2105,73.3096,32477.0
2016-10-31 12:50:00,88.77,88.81,88.69,88.74,32910.0,73.3096,73.3427,73.2436,73.2848,32910.0
2016-10-31 13:00:00,88.74,88.82,88.68,88.74,50440.0,73.2848,73.3509,73.2353,73.2848,50440.0
2016-10-31 13:10:00,88.74,88.75,88.57,88.63,65068.0,73.2848,73.2931,73.1445,73.194,65068.0
2016-10-31 13:20:00,88.63,88.74,88.62,88.72,45738.0,73.194,73.2848,73.1857,73.2683,45738.0
2016-10-31 13:30:00,88.73,88.8,88.7,88.74,36283.0,73.2766,73.3344,73.2518,73.2848,36283.0
2016-10-31 13:40:00,88.75,88.86,88.68,88.83,37387.0,73.2931,73.3839,73.2353,73.3592,37387.0
2016-10-31 13:50:00,88.83,88.85,88.74,88.76,48000.0,73.3592,73.3757,73.2848,73.3014,48000.0
2016-10-31 14:00:00,88.76,88.77,88.6,88.63,62887.0,73.3014,73.3096,73.1692,73.194,62887.0
2016-10-31 14:10:00,88.63,88.71,88.55,88.59,57409.0,73.194,73.2601,73.1279,73.161,57409.0
2016-10-31 14:20:00,88.61,88.63,88.51,88.52,82170.0,73.1775,73.194,73.0949,73.1032,82170.0
2016-10-31 14:30:00,88.52,88.69,88.51,88.66,55362.0,73.1032,73.2436,73.0949,73.2188,55362.0
2016-10-31 14:40:00,88.66,88.66,88.51,88.52,60657.0,73.2188,73.2188,73.0949,73.1032,60657.0
2016-10-31 14:50:00,88.52,88.64,88.48,88.59,75725.0,73.1032,73.2023,73.0701,73.161,75725.0
2016-10-31 15:00:00,88.6,88.64,88.52,88.55,83389.0,73.1692,73.2023,73.1032,73.1279,83389.0
2016-10-31 15:10:00,88.55,88.56,88.38,88.39,89900.0,73.1279,73.1362,72.9875,72.9958,89900.0
2016-10-31 15:20:00,88.39,88.47,88.36,88.46,110688.0,72.9958,73.0619,72.971,73.0536,110688.0
2016-10-31 15:30:00,88.47,88.51,88.25,88.25,135456.0,73.0619,73.0949,72.8802,72.8802,135456.0
2016-10-31 15:40:00,88.26,88.31,88.11,88.31,226637.0,72.8884,72.9297,72.7646,72.9297,226637.0
2016-10-31 15:50:00,88.3,88.35,88.12,88.18,405465.0,72.9215,72.9628,72.7728,72.8224,405465.0
2016-11-01 09:30:00,88.65,88.89,88.47,88.59,93373.0,73.2105,73.4087,73.0619,73.161,93373.0
2016-11-01 09:40:00,88.59,88.59,88.25,88.26,64094.0,73.161,73.161,72.8802,72.8884,64094.0
2016-11-01 09:50:00,88.26,88.28,88.03,88.04,60433.0,72.8884,72.905,72.6985,72.7068,60433.0
2016-11-01 10:00:00,88.05,88.18,87.93,88.0,66003.0,72.715,72.8224,72.6159,72.6737,66003.0
2016-11-01 10:10:00,88.0,88.07,87.8,87.96,110863.0,72.6737,72.7315,72.5086,72.6407,110863.0
2016-11-01 10:20:00,87.96,88.01,87.74,87.75,59411.0,72.6407,72.682,72.459,72.4673,59411.0
2016-11-01 10:30:00,87.76,88.06,87.75,87.78,163025.0,72.4755,72.7233,72.4673,72.492,163025.0
2016-11-01 10:40:00,87.78,87.96,87.7,87.86,134014.0,72.492,72.6407,72.426,72.5581,134014.0
2016-11-01 10:50:00,87.88,88.05,87.84,88.05,99896.0,72.5746,72.715,72.5416,72.715,99896.0
2016-11-01 11:00:00,88.02,88.04,87.79,87.94,45911.0,72.6902,72.7068,72.5003,72.6242,45911.0
2016-11-01 11:10:00,87.93,87.97,87.79,87.88,72206.0,72.6159,72.649,72.5003,72.5746,72206.0
2016-11-01 11:20:00,87.88,88.05,87.87,87.98,120425.0,72.5746,72.715,72.5664,72.6572,120425.0
2016-11-01 11:30:00,87.95,87.97,87.81,87.95,52546.0,72.6324,72.649,72.5168,72.6324,52546.0
2016-11-01 11:40:00,87.94,87.94,87.7,87.7,53262.0,72.6242,72.6242,72.426,72.426,53262.0
2016-11-01 11:50:00,87.7,87.78,87.5,87.51,92531.0,72.426,72.492,72.2608,72.2691,92531.0
2016-11-01 12:00:00,87.52,87.53,87.34,87.44,66878.0,72.2773,72.2856,72.1287,72.2113,66878.0
2016-11-01 12:10:00,87.44,87.52,87.34,87.44,52019.0,72.2113,72.2773,72.1287,72.2113,52019.0
2016-11-01 12:20:00,87.46,87.49,87.33,87.43,49862.0,72.2278,72.2526,72.1204,72.203,49862.0
2016-11-01 12:30:00,87.42,87.61,87.41,87.55,60230.0,72.1947,72.3517,72.1865,72.3021,60230.0
2016-11-01 12:40:00,87.56,87.64,87.49,87.5,59403.0,72.3104,72.3764,72.2526,72.2608,59403.0
2016-11-01 12:50:00,87.48,87.6,87.48,87.52,65449.0,72.2443,72.3434,72.2443,72.2773,65449.0
2016-11-01 13:00:00,87.53,87.58,87.45,87.53,57566.0,72.2856,72.3269,72.2195,72.2856,57566.0
2016-11-01 13:10:00,87.53,87.54,87.33,87.41,61131.0,72.2856,72.2938,72.1204,72.1865,61131.0
2016-11-01 13:20:00,87.41,87.44,87.31,87.34,41732.0,72.1865,72.2113,72.1039,72.1287,41732.0
2016-11-01 13:30:00,87.34,87.39,87.25,87.29,51824.0,72.1287,72.17,72.0543,72.0874,51824.0
2016-11-01 13:40:00,87.28,87.3,87.06,87.1,82242.0,72.0791,72.0956,71.8974,71.9305,82242.0
2016-11-01 13:50:00,87.1,87.44,87.1,87.41,82806.0,71.9305,72.2113,71.9305,72.1865,82806.0
2016-11-01 14:00:00,87.39,87.54,87.37,87.37,121294.0,72.17,72.2938,72.1535,72.1535,121294.0
2016-11-01 14:10:00,87.36,87.38,87.09,87.14,82001.0,72.1452,72.1617,71.9222,71.9635,82001.0
2016-11-01 14:20:00,87.14,87.68,87.14,87.62,50837.0,71.9635,72.4095,71.9635,72.3599,50837.0
2016-11-01 14:30:00,87.62,87.72,87.54,87.59,71492.0,72.3599,72.4425,72.2938,72.3351,71492.0
2016-11-01 14:40:00,87.61,87.62,87.43,87.57,85194.0,72.3517,72.3599,72.203,72.3186,85194.0
2016-11-01 14:50:00,87.56,87.66,87.47,87.49,39659.0,72.3104,72.3929,72.236,72.2526,39659.0
2016-11-01 15:00:00,87.47,87.57,87.39,87.56,44278.0,72.236,72.3186,72.17,72.3104,44278.0
2016-11-01 15:10:00,87.55,87.76,87.47,87.72,52336.0,72.3021,72.4755,72.236,72.4425,52336.0
2016-11-01 15:20:00,87.7,87.87,87.67,87.86,70883.0,72.426,72.5664,72.4012,72.5581,70883.0
2016-11-01 15:30:00,87.86,87.89,87.73,87.87,101837.0,72.5581,72.5829,72.4508,72.5664,101837.0
2016-11-01 15:40:00,87.86,88.0,87.78,87.98,173054.0,72.5581,72.6737,72.492,72.6572,173054.0
2016-11-01 15:50:00,87.96,87.99,87.86,87.92,239003.0,72.6407,72.6655,72.5581,72.6077,239003.0
2016-11-02 09:30:00,88.08,88.49,87.74,88.45,220113.0,72.7398,73.0784,72.459,73.0454,220113.0
2016-11-02 09:40:00,88.49,88.84,88.35,88.8,116334.0,73.0784,73.3674,72.9628,73.3344,116334.0
2016-11-02 09:50:00,88.8,88.97,88.78,88.84,106623.0,73.3344,73.4748,73.3179,73.3674,106623.0
2016-11-02 10:00:00,88.82,88.95,88.71,88.95,95501.0,73.3509,73.4583,73.2601,73.4583,95501.0
2016-11-02 10:10:00,88.95,88.95,88.74,88.79,69651.0,73.4583,73.4583,73.2848,73.3261,69651.0
2016-11-02 10:20:00,88.79,89.02,88.79,88.9,88294.0,73.3261,73.5161,73.3261,73.417,88294.0
2016-11-02 10:30:00,88.9,88.99,88.69,88.98,100183.0,73.417,73.4913,73.2436,73.483,100183.0
2016-11-02 10:40:00,88.97,89.03,88.85,88.93,74489.0,73.4748,73.5243,73.3757,73.4418,74489.0
2016-11-02 10:50:00,88.92,88.92,88.64,88.77,79093.0,73.4335,73.4335,73.2023,73.3096,79093.0
2016-11-02 11:00:00,88.79,89.05,88.79,89.05,96595.0,73.3261,73.5409,73.3261,73.5409,96595.0
2016-11-02 11:10:00,89.05,89.31,88.99,89.18,113007.0,73.5409,73.7556,73.4913,73.6482,113007.0
2016-11-02 11:20:00,89.18,89.3,89.1,89.14,105466.0,73.6482,73.7473,73.5821,73.6152,105466.0
2016-11-02 11:30:00,89.13,89.21,88.95,89.03,70014.0,73.6069,73.673,73.4583,73.5243,70014.0
2016-11-02 11:40:00,89.05,89.16,88.97,89.1,60535.0,73.5409,73.6317,73.4748,73.5821,60535.0
2016-11-02 11:50:00,89.09,89.09,88.77,88.8,71393.0,73.5739,73.5739,73.3096,73.3344,71393.0
2016-11-02 12:00:00,88.8,88.86,88.7,88.84,102244.0,73.3344,73.3839,73.2518,73.3674,102244.0
2016-11-02 12:10:00,88.85,88.85,88.78,88.83,45171.0,73.3757,73.3757,73.3179,73.3592,45171.0
2016-11-02 12:20:00,88.83,88.85,88.76,88.81,62133.0,73.3592,73.3757,73.3014,73.3427,62133.0
2016-11-02 12:30:00,88.82,88.84,88.78,88.81,34788.0,73.3509,73.3674,73.3179,73.3427,34788.0
2016-11-02 12:40:00,88.81,88.99,88.8,88.96,86987.0,73.3427,73.4913,73.3344,73.4665,86987.0
2016-11-02 12:50:00,88.97,88.97,88.87,88.96,55813.0,73.4748,73.4748,73.3922,73.4665,55813.0
2016-11-02 13:00:00,88.97,88.98,88.78,88.8,51750.0,73.4748,73.483,73.3179,73.3344,51750.0
2016-11-02 13:10:00,88.8,88.81,88.52,88.58,69170.0,73.3344,73.3427,73.1032,73.1527,69170.0
2016-11-02 13:20:00,88.58,88.62,88.5,88.59,77356.0,73.1527,73.1857,73.0866,73.161,77356.0
2016-11-02 13:30:00,88.58,88.61,88.43,88.46,83339.0,73.1527,73.1775,73.0288,73.0536,83339.0
2016-11-02 13:40:00,88.47,88.57,88.45,88.56,55966.0,73.0619,73.1445,73.0454,73.1362,55966.0
2016-11-02 13:50:00,88.57,88.72,88.56,88.65,61243.0,73.1445,73.2683,73.1362,73.2105,61243.0
2016-11-02 14:00:00,88.68,88.81,88.34,88.39,76852.0,73.2353,73.3427,72.9545,72.9958,76852.0
2016-11-02 14:10:00,88.4,88.67,88.35,88.65,97499.0,73.0041,73.227,72.9628,73.2105,97499.0
2016-11-02 14:20:00,88.66,88.92,88.56,88.83,138583.0,73.2188,73.4335,73.1362,73.3592,138583.0
2016-11-02 14:30:00,88.81,89.08,88.75,88.98,108733.0,73.3427,73.5656,73.2931,73.483,108733.0
2016-11-02 14:40:00,88.98,89.02,88.84,88.93,159115.0,73.483,73.5161,73.3674,73.4418,159115.0
2016-11-02 14:50:00,88.91,89.0,88.85,88.98,82094.0,73.4252,73.4996,73.3757,73.483,82094.0
2016-11-02 15:00:00,88.99,89.01,88.88,88.96,106092.0,73.4913,73.5078,73.4005,73.4665,106092.0
2016-11-02 15:10:00,88.95,89.0,88.85,88.87,67925.0,73.4583,73.4996,73.3757,73.3922,67925.0
2016-11-02 15:20:00,88.89,88.98,88.83,88.92,163858.0,73.4087,73.483,73.3592,73.4335,163858.0
2016-11-02 15:30:00,88.92,89.0,88.86,88.95,126819.0,73.4335,73.4996,73.3839,73.4583,126819.0
2016-11-02 15:40:00,88.95,88.99,88.88,88.96,161001.0,73.4583,73.4913,73.4005,73.4665,161001.0
2016-11-02 15:50:00,88.94,88.98,88.68,88.7,239672.0,73.45,73.483,73.2353,73.2518,239672.0
2016-11-03 09:30:00,88.68,88.94,88.25,88.88,100737.0,73.2353,73.45,72.8802,73.4005,100737.0
2016-11-03 09:40:00,88.87,88.97,88.61,88.68,71009.0,73.3922,73.4748,73.1775,73.2353,71009.0
2016-11-03 09:50:00,88.68,88.78,88.58,88.59,50448.0,73.2353,73.3179,73.1527,73.161,50448.0
2016-11-03 10:00:00,88.58,88.82,88.48,88.71,94565.0,73.1527,73.3509,73.0701,73.2601,94565.0
2016-11-03 10:10:00,88.71,89.14,88.69,89.13,99026.0,73.2601,73.6152,73.2436,73.6069,99026.0
2016-11-03 10:20:00,89.14,89.34,89.13,89.33,105989.0,73.6152,73.7804,73.6069,73.7721,105989.0
2016-11-03 10:30:00,89.33,89.46,89.17,89.3,105823.0,73.7721,73.8795,73.64,73.7473,105823.0
2016-11-03 10:40:00,89.3,89.41,88.97,89.22,204735.0,73.7473,73.8382,73.4748,73.6813,204735.0
2016-11-03 10:50:00,89.23,89.38,89.0,89.03,77585.0,73.6895,73.8134,73.4996,73.5243,77585.0
2016-11-03 11:00:00,89.05,89.24,88.97,89.18,41461.0,73.5409,73.6978,73.4748,73.6482,41461.0
2016-11-03 11:10:00,89.18,89.33,89.12,89.31,120802.0,73.6482,73.7721,73.5987,73.7556,120802.0
2016-11-03 11:20:00,89.31,89.58,89.26,89.49,125405.0,73.7556,73.9786,73.7143,73.9042,125405.0
2016-11-03 11:30:00,89.48,89.57,89.3,89.31,94757.0,73.896,73.9703,73.7473,73.7556,94757.0
2016-11-03 11:40:00,89.32,89.44,89.19,89.44,83171.0,73.7638,73.8629,73.6565,73.8629,83171.0
2016-11-03 11:50:00,89.43,89.54,89.43,89.54,75735.0,73.8547,73.9455,73.8547,73.9455,75735.0
2016-11-03 12:00:00,89.54,89.64,89.27,89.32,66342.0,73.9455,74.0281,73.7225,73.7638,66342.0
2016-11-03 12:10:00,89.31,89.31,89.17,89.17,42705.0,73.7556,73.7556,73.64,73.64,42705.0
2016-11-03 12:20:00,89.14,89.23,89.09,89.17,27952.0,73.6152,73.6895,73.5739,73.64,27952.0
2016-11-03 12:30:00,89.17,89.19,88.97,89.0,38365.0,73.64,73.6565,73.4748,73.4996,38365.0
2016-11-03 12:40:00,88.98,89.11,88.9,88.96,53615.0,73.483,73.5904,73.417,73.4665,53615.0
2016-11-03 12:50:00,88.96,89.14,88.96,89.12,24628.0,73.4665,73.6152,73.4665,73.5987,24628.0
2016-11-03 13:00:00,89.11,89.11,88.97,89.03,44812.0,73.5904,73.5904,73.4748,73.5243,44812.0
2016-11-03 13:10:00,89.01,89.08,88.96,89.04,55330.0,73.5078,73.5656,73.4665,73.5326,55330.0
2016-11-03 13:20:00,89.03,89.24,88.95,89.2,222744.0,73.5243,73.6978,73.4583,73.6647,222744.0
2016-11-03 13:30:00,89.17,89.24,89.06,89.08,62632.0,73.64,73.6978,73.5491,73.5656,62632.0
2016-11-03 13:40:00,89.06,89.13,88.91,88.99,31611.0,73.5491,73.6069,73.4252,73.4913,31611.0
2016-11-03 13:50:00,89.0,89.07,88.9,89.0,59656.0,73.4996,73.5574,73.417,73.4996,59656.0
2016-11-03 14:00:00,89.0,89.19,88.99,89.17,126973.0,73.4996,73.6565,73.4913,73.64,126973.0
2016-11-03 14:10:00,89.17,89.22,89.08,89.12,52700.0,73.64,73.6813,73.5656,73.5987,52700.0
2016-11-03 14:20:00,89.1,89.26,89.04,89.19,146782.0,73.5821,73.7143,73.5326,73.6565,146782.0
2016-11-03 14:30:00,89.19,89.25,89.09,89.13,68509.0,73.6565,73.706,73.5739,73.6069,68509.0
2016-11-03 14:40:00,89.13,89.25,89.1,89.24,80973.0,73.6069,73.706,73.5821,73.6978,80973.0
2016-11-03 14:50:00,89.23,89.28,89.13,89.18,85645.0,73.6895,73.7308,73.6069,73.6482,85645.0
2016-11-03 15:00:00,89.17,89.23,89.09,89.09,59308.0,73.64,73.6895,73.5739,73.5739,59308.0
2016-11-03 15:10:00,89.09,89.14,88.93,88.95,126014.0,73.5739,73.6152,73.4418,73.4583,126014.0
2016-11-03 15:20:00,88.95,88.97,88.87,88.91,80104.0,73.4583,73.4748,73.3922,73.4252,80104.0
2016-11-03 15:30:00,88.91,88.92,88.76,88.79,85509.0,73.4252,73.4335,73.3014,73.3261,85509.0
2016-11-03 15:40:00,88.79,88.83,88.62,88.74,136122.0,73.3261,73.3592,73.1857,73.2848,136122.0
2016-11-03 15:50:00,88.75,88.83,88.7,88.78,221339.0,73.2931,73.3592,73.2518,73.3179,221339.0
2016-11-04 09:30:00,88.7,89.19,88.38,88.99,155910.0,73.2518,73.6565,72.9875,73.4913,155910.0
2016-11-04 09:40:00,88.98,88.98,88.75,88.81,43623.0,73.483,73.483,73.2931,73.3427,43623.0
2016-11-04 09:50:00,88.82,88.89,88.6,88.7,54890.0,73.3509,73.4087,73.1692,73.2518,54890.0
2016-11-04 10:00:00,88.73,88.94,88.65,88.87,44312.0,73.2766,73.45,73.2105,73.3922,44312.0
2016-11-04 10:10:00,88.89,89.03,88.86,89.03,54085.0,73.4087,73.5243,73.3839,73.5243,54085.0
2016-11-04 10:20:00,89.03,89.23,89.03,89.23,55085.0,73.5243,73.6895,73.5243,73.6895,55085.0
2016-11-04 10:30:00,89.22,89.26,89.15,89.18,149420.0,73.6813,73.7143,73.6234,73.6482,149420.0
2016-11-04 10:40:00,89.18,89.2,88.97,89.0,156063.0,73.6482,73.6647,73.4748,73.4996,156063.0
2016-11-04 10:50:00,88.99,89.16,88.91,88.91,37948.0,73.4913,73.6317,73.4252,73.4252,37948.0
2016-11-04 11:00:00,88.93,89.23,88.91,89.16,67800.0,73.4418,73.6895,73.4252,73.6317,67800.0
2016-11-04 11:10:00,89.16,89.2,89.08,89.12,170668.0,73.6317,73.6647,73.5656,73.5987,170668.0
2016-11-04 11:20:00,89.13,89.17,89.07,89.13,54515.0,73.6069,73.64,73.5574,73.6069,54515.0
2016-11-04 11:30:00,89.13,89.14,88.99,89.08,50798.0,73.6069,73.6152,73.4913,73.5656,50798.0
2016-11-04 11:40:00,89.08,89.16,89.02,89.12,189137.0,73.5656,73.6317,73.5161,73.5987,189137.0
2016-11-04 11:50:00,89.13,89.25,89.11,89.19,41728.0,73.6069,73.706,73.5904,73.6565,41728.0
2016-11-04 12:00:00,89.19,89.25,89.16,89.22,109353.0,73.6565,73.706,73.6317,73.6813,109353.0
2016-11-04 12:10:00,89.22,89.39,89.22,89.35,98747.0,73.6813,73.8216,73.6813,73.7886,98747.0
2016-11-04 12:20:00,89.36,89.43,89.31,89.43,52504.0,73.7969,73.8547,73.7556,73.8547,52504.0
2016-11-04 12:30:00,89.42,89.45,89.37,89.41,41618.0,73.8464,73.8712,73.8051,73.8382,41618.0
2016-11-04 12:40:00,89.4,89.4,89.27,89.33,57352.0,73.8299,73.8299,73.7225,73.7721,57352.0
2016-11-04 12:50:00,89.33,89.33,89.22,89.31,35745.0,73.7721,73.7721,73.6813,73.7556,35745.0
2016-11-04 13:00:00,89.32,89.43,89.3,89.3,30795.0,73.7638,73.8547,73.7473,73.7473,30795.0
2016-11-04 13:10:00,89.29,89.48,89.27,89.39,45226.0,73.7391,73.896,73.7225,73.8216,45226.0
2016-11-04 13:20:00,89.4,89.42,89.12,89.12,85062.0,73.8299,73.8464,73.5987,73.5987,85062.0
2016-11-04 13:30:00,89.12,89.21,89.1,89.2,77263.0,73.5987,73.673,73.5821,73.6647,77263.0
2016-11-04 13:40:00,89.2,89.25,89.12,89.18,23430.0,73.6647,73.706,73.5987,73.6482,23430.0
2016-11-04 13:50:00,89.17,89.21,89.03,89.09,38880.0,73.64,73.673,73.5243,73.5739,38880.0
2016-11-04 14:00:00,89.09,89.13,89.03,89.05,32392.0,73.5739,73.6069,73.5243,73.5409,32392.0
2016-11-04 14:10:00,89.04,89.13,89.04,89.06,40471.0,73.5326,73.6069,73.5326,73.5491,40471.0
2016-11-04 14:20:00,89.06,89.12,89.02,89.09,42628.0,73.5491,73.5987,73.5161,73.5739,42628.0
2016-11-04 14:30:00,89.1,89.19,89.06,89.19,76284.0,73.5821,73.6565,73.5491,73.6565,76284.0
2016-11-04 14:40:00,89.2,89.26,89.05,89.08,58231.0,73.6647,73.7143,73.5409,73.5656,58231.0
2016-11-04 14:50:00,89.09,89.21,89.09,89.14,76148.0,73.5739,73.673,73.5739,73.6152,76148.0
2016-11-04 15:00:00,89.14,89.14,88.94,88.95,49476.0,73.6152,73.6152,73.45,73.4583,49476.0
2016-11-04 15:10:00,88.95,89.03,88.95,89.0,44014.0,73.4583,73.5243,73.4583,73.4996,44014.0
2016-11-04 15:20:00,89.0,89.04,88.93,89.0,193159.0,73.4996,73.5326,73.4418,73.4996,193159.0
2016-11-04 15:30:00,88.99,88.99,88.76,88.81,93346.0,73.4913,73.4913,73.3014,73.3427,93346.0
2016-11-04 15:40:00,88.82,88.87,88.71,88.79,123426.0,73.3509,73.3922,73.2601,73.3261,123426.0
2016-11-04 15:50:00,88.78,88.85,88.73,88.78,315645.0,73.3179,73.3757,73.2766,73.3179,315645.0
2016-11-07 09:30:00,90.0,90.45,89.97,90.44,132536.0,74.3254,74.697,74.3006,74.6888,132536.0
2016-11-07 09:40:00,90.44,90.49,89.85,89.89,128961.0,74.6888,74.7301,74.2015,74.2346,128961.0
2016-11-07 09:50:00,89.88,90.16,89.85,90.01,92407.0,74.2263,74.4575,74.2015,74.3337,92407.0
2016-11-07 10:00:00,90.04,90.24,89.95,90.07,112290.0,74.3584,74.5236,74.2841,74.3832,112290.0
2016-11-07 10:10:00,90.05,90.15,89.99,90.1,65906.0,74.3667,74.4493,74.3171,74.408,65906.0
2016-11-07 10:20:00,90.11,90.12,89.98,90.03,67364.0,74.4162,74.4245,74.3089,74.3502,67364.0
2016-11-07 10:30:00,90.04,90.17,89.98,89.99,78525.0,74.3584,74.4658,74.3089,74.3171,78525.0
2016-11-07 10:40:00,90.0,90.23,89.98,90.09,143462.0,74.3254,74.5153,74.3089,74.3997,143462.0
2016-11-07 10:50:00,90.09,90.21,90.01,90.09,65117.0,74.3997,74.4988,74.3337,74.3997,65117.0
2016-11-07 11:00:00,90.12,90.22,90.05,90.05,48891.0,74.4245,74.5071,74.3667,74.3667,48891.0
2016-11-07 11:10:00,90.05,90.2,89.96,89.99,35706.0,74.3667,74.4906,74.2924,74.3171,35706.0
2016-11-07 11:20:00,90.0,90.12,89.95,90.03,151361.0,74.3254,74.4245,74.2841,74.3502,151361.0
2016-11-07 11:30:00,90.02,90.12,89.99,90.1,126794.0,74.3419,74.4245,74.3171,74.408,126794.0
2016-11-07 11:40:00,90.11,90.38,90.08,90.3,49674.0,74.4162,74.6392,74.3915,74.5732,49674.0
2016-11-07 11:50:00,90.28,90.48,90.22,90.45,33861.0,74.5566,74.7218,74.5071,74.697,33861.0
2016-11-07 12:00:00,90.48,90.61,90.41,90.56,40289.0,74.7218,74.8292,74.664,74.7879,40289.0
2016-11-07 12:10:00,90.54,90.75,90.5,90.58,77762.0,74.7714,74.9448,74.7383,74.8044,77762.0
2016-11-07 12:20:00,90.57,90.64,90.49,90.62,60246.0,74.7961,74.8539,74.7301,74.8374,60246.0
2016-11-07 12:30:00,90.6,90.62,90.36,90.43,40932.0,74.8209,74.8374,74.6227,74.6805,40932.0
2016-11-07 12:40:00,90.43,90.51,90.41,90.46,27984.0,74.6805,74.7466,74.664,74.7053,27984.0
2016-11-07 12:50:00,90.45,90.55,90.41,90.5,140180.0,74.697,74.7796,74.664,74.7383,140180.0
2016-11-07 13:00:00,90.49,90.64,90.48,90.58,35234.0,74.7301,74.8539,74.7218,74.8044,35234.0
2016-11-07 13:10:00,90.57,90.66,90.54,90.6,33759.0,74.7961,74.8705,74.7714,74.8209,33759.0
2016-11-07 13:20:00,90.55,90.56,90.43,90.51,48579.0,74.7796,74.7879,74.6805,74.7466,48579.0
2016-11-07 13:30:00,90.48,90.69,90.48,90.64,114905.0,74.7218,74.8952,74.7218,74.8539,114905.0
2016-11-07 13:40:00,90.64,90.69,90.44,90.53,59498.0,74.8539,74.8952,74.6888,74.7631,59498.0
2016-11-07 13:50:00,90.52,90.73,90.48,90.72,64760.0,74.7548,74.9283,74.7218,74.92,64760.0
2016-11-07 14:00:00,90.72,90.72,90.56,90.68,60457.0,74.92,74.92,74.7879,74.887,60457.0
2016-11-07 14:10:00,90.69,90.73,90.56,90.73,51805.0,74.8952,74.9283,74.7879,74.9283,51805.0
2016-11-07 14:20:00,90.7,90.72,90.47,90.47,44559.0,74.9035,74.92,74.7135,74.7135,44559.0
2016-11-07 14:30:00,90.5,90.58,90.46,90.5,44748.0,74.7383,74.8044,74.7053,74.7383,44748.0
2016-11-07 14:40:00,90.5,90.52,90.36,90.4,77989.0,74.7383,74.7548,74.6227,74.6557,77989.0
2016-11-07 14:50:00,90.38,90.55,90.36,90.52,58904.0,74.6392,74.7796,74.6227,74.7548,58904.0
2016-11-07 15:00:00,90.53,90.53,90.4,90.46,56987.0,74.7631,74.7631,74.6557,74.7053,56987.0
2016-11-07 15:10:00,90.45,90.62,90.45,90.57,86247.0,74.697,74.8374,74.697,74.7961,86247.0
2016-11-07 15:20:00,90.56,90.62,90.51,90.61,104741.0,74.7879,74.8374,74.7466,74.8292,104741.0
2016-11-07 15:30:00,90.61,90.72,90.61,90.71,271392.0,74.8292,74.92,74.8292,74.9117,271392.0
2016-11-07 15:40:00,90.71,90.82,90.59,90.76,215274.0,74.9117,75.0026,74.8126,74.953,215274.0
2016-11-07 15:50:00,90.75,90.88,90.63,90.76,437108.0,74.9448,75.0521,74.8457,74.953,437108.0
2016-11-08 09:30:00,90.79,90.96,90.01,90.11,142610.0,74.9778,75.1182,74.3337,74.4162,142610.0
2016-11-08 09:40:00,90.14,90.42,90.11,90.37,55540.0,74.441,74.6723,74.4162,74.631,55540.0
2016-11-08 09:50:00,90.35,90.37,90.02,90.18,104127.0,74.6144,74.631,74.3419,74.4741,104127.0
2016-11-08 10:00:00,90.18,90.25,90.11,90.11,22748.0,74.4741,74.5319,74.4162,74.4162,22748.0
2016-11-08 10:10:00,90.08,90.15,89.76,89.81,117590.0,74.3915,74.4493,74.1272,74.1685,117590.0
2016-11-08 10:20:00,89.83,89.9,89.72,89.86,122186.0,74.185,74.2428,74.0942,74.2098,122186.0
2016-11-08 10:30:00,89.85,90.23,89.85,89.91,162224.0,74.2015,74.5153,74.2015,74.2511,162224.0
2016-11-08 10:40:00,89.91,90.04,89.91,90.03,63047.0,74.2511,74.3584,74.2511,74.3502,63047.0
2016-11-08 10:50:00,90.03,90.09,89.97,90.09,91943.0,74.3502,74.3997,74.3006,74.3997,91943.0
2016-11-08 11:00:00,90.09,90.22,90.04,90.17,88355.0,74.3997,74.5071,74.3584,74.4658,88355.0
2016-11-08 11:10:00,90.17,90.41,90.11,90.36,131332.0,74.4658,74.664,74.4162,74.6227,131332.0
2016-11-08 11:20:00,90.37,90.56,90.36,90.43,90569.0,74.631,74.7879,74.6227,74.6805,90569.0
2016-11-08 11:30:00,90.43,90.66,90.42,90.62,84351.0,74.6805,74.8705,74.6723,74.8374,84351.0
2016-11-08 11:40:00,90.63,90.66,90.52,90.53,70440.0,74.8457,74.8705,74.7548,74.7631,70440.0
2016-11-08 11:50:00,90.52,90.7,90.5,90.7,92594.0,74.7548,74.9035,74.7383,74.9035,92594.0
2016-11-08 12:00:00,90.71,90.92,90.69,90.85,80819.0,74.9117,75.0852,74.8952,75.0274,80819.0
2016-11-08 12:10:00,90.86,90.86,90.69,90.71,55849.0,75.0356,75.0356,74.8952,74.9117,55849.0
2016-11-08 12:20:00,90.7,90.71,90.55,90.6,49562.0,74.9035,74.9117,74.7796,74.8209,49562.0
2016-11-08 12:30:00,90.6,90.62,90.48,90.6,29182.0,74.8209,74.8374,74.7218,74.8209,29182.0
2016-11-08 12:40:00,90.58,90.6,90.45,90.58,55490.0,74.8044,74.8209,74.697,74.8044,55490.0
2016-11-08 12:50:00,90.58,90.69,90.58,90.64,188232.0,74.8044,74.8952,74.8044,74.8539,188232.0
2016-11-08 13:00:00,90.62,90.73,90.52,90.57,83499.0,74.8374,74.9283,74.7548,74.7961,83499.0
2016-11-08 13:10:00,90.57,90.64,90.45,90.48,88841.0,74.7961,74.8539,74.697,74.7218,88841.0
2016-11-08 13:20:00,90.48,90.52,90.45,90.51,57792.0,74.7218,74.7548,74.697,74.7466,57792.0
2016-11-08 13:30:00,90.49,90.59,90.48,90.55,69670.0,74.7301,74.8126,74.7218,74.7796,69670.0
2016-11-08 13:40:00,90.56,90.6,90.48,90.56,53057.0,74.7879,74.8209,74.7218,74.7879,53057.0
2016-11-08 13:50:00,90.56,90.58,90.39,90.44,34455.0,74.7879,74.8044,74.6475,74.6888,34455.0
2016-11-08 14:00:00,90.43,90.61,90.4,90.45,89185.0,74.6805,74.8292,74.6557,74.697,89185.0
2016-11-08 14:10:00,90.45,90.47,90.31,90.41,238618.0,74.697,74.7135,74.5814,74.664,238618.0
2016-11-08 14:20:00,90.41,90.62,90.41,90.55,68876.0,74.664,74.8374,74.664,74.7796,68876.0
2016-11-08 14:30:00,90.56,90.64,90.41,90.5,73683.0,74.7879,74.8539,74.664,74.7383,73683.0
2016-11-08 14:40:00,90.5,90.55,90.4,90.44,48680.0,74.7383,74.7796,74.6557,74.6888,48680.0
2016-11-08 14:50:00,90.45,90.51,90.4,90.45,51920.0,74.697,74.7466,74.6557,74.697,51920.0
2016-11-08 15:00:00,90.45,90.66,90.41,90.64,81974.0,74.697,74.8705,74.664,74.8539,81974.0
2016-11-08 15:10:00,90.65,90.7,90.59,90.63,49713.0,74.8622,74.9035,74.8126,74.8457,49713.0
2016-11-08 15:20:00,90.62,90.79,90.6,90.64,64824.0,74.8374,74.9778,74.8209,74.8539,64824.0
2016-11-08 15:30:00,90.66,90.75,90.62,90.65,112260.0,74.8705,74.9448,74.8374,74.8622,112260.0
2016-11-08 15:40:00,90.66,90.72,90.63,90.66,111118.0,74.8705,74.92,74.8457,74.8705,111118.0
2016-11-08 15:50:00,90.65,90.66,90.44,90.6,268420.0,74.8622,74.8705,74.6888,74.8209,268420.0
2016-11-09 09:30:00,87.88,91.14,87.86,90.84,1315033.0,72.5746,75.2669,72.5581,75.0191,1315033.0
2016-11-09 09:40:00,90.77,92.62,90.37,92.34,751028.0,74.9613,76.4891,74.631,76.2579,751028.0
2016-11-09 09:50:00,92.34,92.71,91.82,91.93,460118.0,76.2579,76.5634,75.8284,75.9193,460118.0
2016-11-09 10:00:00,91.96,92.16,91.54,92.08,244396.0,75.944,76.1092,75.5972,76.0431,244396.0
2016-11-09 10:10:00,92.04,92.05,91.14,91.2,328045.0,76.0101,76.0184,75.2669,75.3164,328045.0
2016-11-09 10:20:00,91.21,91.59,91.13,91.59,252974.0,75.3247,75.6385,75.2586,75.6385,252974.0
2016-11-09 10:30:00,91.59,91.62,91.01,91.36,165650.0,75.6385,75.6633,75.1595,75.4485,165650.0
2016-11-09 10:40:00,91.39,91.5,91.31,91.47,135107.0,75.4733,75.5642,75.4073,75.5394,135107.0
2016-11-09 10:50:00,91.47,92.05,91.35,92.01,183428.0,75.5394,76.0184,75.4403,75.9853,183428.0
2016-11-09 11:00:00,92.0,92.27,91.98,92.24,154357.0,75.9771,76.2001,75.9606,76.1753,154357.0
2016-11-09 11:10:00,92.25,92.94,92.24,92.74,316660.0,76.1835,76.7534,76.1753,76.5882,316660.0
2016-11-09 11:20:00,92.75,92.87,92.32,92.45,142379.0,76.5965,76.6956,76.2413,76.3487,142379.0
2016-11-09 11:30:00,92.49,92.8,92.49,92.56,99328.0,76.3817,76.6377,76.3817,76.4395,99328.0
2016-11-09 11:40:00,92.56,92.68,92.34,92.66,121744.0,76.4395,76.5386,76.2579,76.5221,121744.0
2016-11-09 11:50:00,92.67,93.27,92.65,93.14,244742.0,76.5304,77.0259,76.5139,76.9185,244742.0
2016-11-09 12:00:00,93.13,93.22,92.93,93.02,107697.0,76.9103,76.9846,76.7451,76.8194,107697.0
2016-11-09 12:10:00,93.03,93.35,93.03,93.32,107357.0,76.8277,77.092,76.8277,77.0672,107357.0
2016-11-09 12:20:00,93.31,93.69,93.3,93.34,121207.0,77.0589,77.3727,77.0507,77.0837,121207.0
2016-11-09 12:30:00,93.36,93.55,93.13,93.15,153083.0,77.1002,77.2571,76.9103,76.9268,153083.0
2016-11-09 12:40:00,93.17,93.63,93.17,93.47,121510.0,76.9433,77.3232,76.9433,77.1911,121510.0
2016-11-09 12:50:00,93.46,93.94,93.46,93.9,80939.0,77.1828,77.5792,77.1828,77.5462,80939.0
2016-11-09 13:00:00,93.91,94.35,93.78,94.19,136084.0,77.5544,77.9178,77.4471,77.7857,136084.0
2016-11-09 13:10:00,94.2,94.3,94.0,94.0,81268.0,77.7939,77.8765,77.6288,77.6288,81268.0
2016-11-09 13:20:00,94.03,94.06,93.75,94.0,70970.0,77.6535,77.6783,77.4223,77.6288,70970.0
2016-11-09 13:30:00,93.97,94.47,93.92,94.47,122195.0,77.604,78.0169,77.5627,78.0169,122195.0
2016-11-09 13:40:00,94.46,94.94,94.45,94.72,166361.0,78.0086,78.405,78.0004,78.2234,166361.0
2016-11-09 13:50:00,94.76,94.96,94.56,94.6,128832.0,78.2564,78.4216,78.0912,78.1243,128832.0
2016-11-09 14:00:00,94.62,94.96,94.61,94.79,134233.0,78.1408,78.4216,78.1325,78.2812,134233.0
2016-11-09 14:10:00,94.79,94.88,94.47,94.47,126554.0,78.2812,78.3555,78.0169,78.0169,126554.0
2016-11-09 14:20:00,94.47,94.51,94.16,94.51,106896.0,78.0169,78.0499,77.7609,78.0499,106896.0
2016-11-09 14:30:00,94.49,94.63,94.47,94.63,118232.0,78.0334,78.149,78.0169,78.149,118232.0
2016-11-09 14:40:00,94.63,94.79,94.54,94.66,131304.0,78.149,78.2812,78.0747,78.1738,131304.0
2016-11-09 14:50:00,94.65,94.65,94.29,94.34,177604.0,78.1655,78.1655,77.8682,77.9095,177604.0
2016-11-09 15:00:00,94.35,94.43,94.18,94.28,133244.0,77.9178,77.9839,77.7774,77.86,133244.0
2016-11-09 15:10:00,94.28,94.29,94.05,94.27,138464.0,77.86,77.8682,77.67,77.8517,138464.0
2016-11-09 15:20:00,94.26,94.35,94.1,94.17,145876.0,77.8435,77.9178,77.7113,77.7691,145876.0
2016-11-09 15:30:00,94.16,94.19,93.85,93.87,190685.0,77.7609,77.7857,77.5049,77.5214,190685.0
2016-11-09 15:40:00,93.87,94.08,93.85,93.97,306376.0,77.5214,77.6948,77.5049,77.604,306376.0
2016-11-09 15:50:00,93.98,94.04,93.85,93.95,342391.0,77.6122,77.6618,77.5049,77.5875,342391.0
2016-11-10 09:30:00,95.13,96.55,95.03,96.44,468535.0,78.562,79.7346,78.4794,79.6438,468535.0
2016-11-10 09:40:00,96.38,97.86,96.28,97.09,475383.0,79.5942,80.8165,79.5117,80.1806,475383.0
2016-11-10 09:50:00,97.1,97.13,96.73,97.08,212364.0,80.1889,80.2136,79.8833,80.1723,212364.0
2016-11-10 10:00:00,97.08,97.46,97.04,97.38,257278.0,80.1723,80.4862,80.1393,80.4201,257278.0
2016-11-10 10:10:00,97.41,97.46,97.07,97.13,204821.0,80.4449,80.4862,80.1641,80.2136,204821.0
2016-11-10 10:20:00,97.13,97.42,97.04,97.07,133800.0,80.2136,80.4531,80.1393,80.1641,133800.0
2016-11-10 10:30:00,97.07,97.39,96.78,96.93,223948.0,80.1641,80.4283,79.9246,80.0485,223948.0
2016-11-10 10:40:00,96.93,97.31,96.88,97.27,210434.0,80.0485,80.3623,80.0072,80.3292,210434.0
2016-11-10 10:50:00,97.29,97.33,96.81,96.91,149587.0,80.3458,80.3788,79.9494,80.0319,149587.0
2016-11-10 11:00:00,96.91,97.28,96.78,96.96,151091.0,80.0319,80.3375,79.9246,80.0732,151091.0
2016-11-10 11:10:00,96.97,97.29,96.94,97.17,140097.0,80.0815,80.3458,80.0567,80.2467,140097.0
2016-11-10 11:20:00,97.22,97.45,97.12,97.13,120316.0,80.288,80.4779,80.2054,80.2136,120316.0
2016-11-10 11:30:00,97.09,97.26,96.98,97.15,104563.0,80.1806,80.321,80.0898,80.2301,104563.0
2016-11-10 11:40:00,97.16,97.66,97.15,97.31,130105.0,80.2384,80.6513,80.2301,80.3623,130105.0
2016-11-10 11:50:00,97.33,97.41,97.17,97.22,80251.0,80.3788,80.4449,80.2467,80.288,80251.0
2016-11-10 12:00:00,97.22,97.58,97.18,97.47,111272.0,80.288,80.5853,80.2549,80.4944,111272.0
2016-11-10 12:10:00,97.43,97.66,97.41,97.53,93002.0,80.4614,80.6513,80.4449,80.544,93002.0
2016-11-10 12:20:00,97.54,97.77,97.47,97.71,78842.0,80.5522,80.7422,80.4944,80.6926,78842.0
2016-11-10 12:30:00,97.7,98.15,97.7,98.06,172832.0,80.6844,81.056,80.6844,80.9817,172832.0
2016-11-10 12:40:00,98.06,98.45,97.97,98.32,181993.0,80.9817,81.3037,80.9073,81.1964,181993.0
2016-11-10 12:50:00,98.31,98.53,98.15,98.2,106502.0,81.1881,81.3698,81.056,81.0973,106502.0
2016-11-10 13:00:00,98.22,98.29,97.95,98.14,166398.0,81.1138,81.1716,80.8908,81.0477,166398.0
2016-11-10 13:10:00,98.12,98.2,97.88,97.98,101876.0,81.0312,81.0973,80.833,80.9156,101876.0
2016-11-10 13:20:00,97.98,98.16,97.95,98.08,96298.0,80.9156,81.0642,80.8908,80.9982,96298.0
2016-11-10 13:30:00,98.09,98.45,98.09,98.32,139788.0,81.0064,81.3037,81.0064,81.1964,139788.0
2016-11-10 13:40:00,98.31,98.67,98.29,98.66,224260.0,81.1881,81.4854,81.1716,81.4772,224260.0
2016-11-10 13:50:00,98.64,98.66,98.42,98.42,152472.0,81.4606,81.4772,81.279,81.279,152472.0
2016-11-10 14:00:00,98.41,98.62,98.38,98.62,108331.0,81.2707,81.4441,81.2459,81.4441,108331.0
2016-11-10 14:10:00,98.6,98.79,98.19,98.22,205264.0,81.4276,81.5845,81.089,81.1138,205264.0
2016-11-10 14:20:00,98.22,98.27,98.09,98.16,135946.0,81.1138,81.1551,81.0064,81.0642,135946.0
2016-11-10 14:30:00,98.16,98.4,98.01,98.13,151530.0,81.0642,81.2624,80.9404,81.0395,151530.0
2016-11-10 14:40:00,98.14,98.31,98.12,98.16,91273.0,81.0477,81.1881,81.0312,81.0642,91273.0
2016-11-10 14:50:00,98.16,98.26,98.08,98.14,118370.0,81.0642,81.1468,80.9982,81.0477,118370.0
2016-11-10 15:00:00,98.14,98.16,97.95,98.11,203448.0,81.0477,81.0642,80.8908,81.0229,203448.0
2016-11-10 15:10:00,98.1,98.17,98.04,98.09,181945.0,81.0147,81.0725,80.9651,81.0064,181945.0
2016-11-10 15:20:00,98.09,98.12,97.96,97.98,274344.0,81.0064,81.0312,80.8991,80.9156,274344.0
2016-11-10 15:30:00,97.98,97.99,97.88,97.93,216155.0,80.9156,80.9238,80.833,80.8743,216155.0
2016-11-10 15:40:00,97.93,97.93,97.57,97.61,422237.0,80.8743,80.8743,80.577,80.61,422237.0
2016-11-10 15:50:00,97.61,97.69,97.42,97.49,595421.0,80.61,80.6761,80.4531,80.5109,595421.0
2016-11-11 09:30:00,97.05,97.7,96.57,97.27,331640.0,80.1476,80.6844,79.7512,80.3292,331640.0
2016-11-11 09:40:00,97.27,97.3,96.36,96.39,133050.0,80.3292,80.354,79.5777,79.6025,133050.0
2016-11-11 09:50:00,96.42,96.59,96.15,96.32,216664.0,79.6273,79.7677,79.4043,79.5447,216664.0
2016-11-11 10:00:00,96.31,96.34,95.67,95.71,242672.0,79.5364,79.5612,79.0079,79.0409,242672.0
2016-11-11 10:10:00,95.73,96.0,95.71,95.81,218392.0,79.0575,79.2804,79.0409,79.1235,218392.0
2016-11-11 10:20:00,95.81,95.92,95.76,95.9,156819.0,79.1235,79.2144,79.0822,79.1978,156819.0
2016-11-11 10:30:00,95.92,96.54,95.88,96.45,370775.0,79.2144,79.7264,79.1813,79.6521,370775.0
2016-11-11 10:40:00,96.45,96.59,96.37,96.44,112866.0,79.6521,79.7677,79.586,79.6438,112866.0
2016-11-11 10:50:00,96.45,96.51,96.36,96.39,123621.0,79.6521,79.7016,79.5777,79.6025,123621.0
2016-11-11 11:00:00,96.41,96.52,96.24,96.5,151963.0,79.619,79.7099,79.4786,79.6933,151963.0
2016-11-11 11:10:00,96.5,96.51,96.25,96.41,68229.0,79.6933,79.7016,79.4869,79.619,68229.0
2016-11-11 11:20:00,96.39,96.41,96.12,96.2,171953.0,79.6025,79.619,79.3795,79.4456,171953.0
2016-11-11 11:30:00,96.21,96.51,96.21,96.47,104230.0,79.4539,79.7016,79.4539,79.6686,104230.0
2016-11-11 11:40:00,96.48,96.48,96.18,96.2,125768.0,79.6768,79.6768,79.4291,79.4456,125768.0
2016-11-11 11:50:00,96.19,96.22,96.1,96.15,72421.0,79.4373,79.4621,79.363,79.4043,72421.0
2016-11-11 12:00:00,96.14,96.24,96.1,96.22,50344.0,79.396,79.4786,79.363,79.4621,50344.0
2016-11-11 12:10:00,96.22,96.33,96.19,96.3,51456.0,79.4621,79.553,79.4373,79.5282,51456.0
2016-11-11 12:20:00,96.3,96.35,96.09,96.23,61758.0,79.5282,79.5695,79.3548,79.4704,61758.0
2016-11-11 12:30:00,96.25,96.4,96.23,96.33,38495.0,79.4869,79.6108,79.4704,79.553,38495.0
2016-11-11 12:40:00,96.32,96.37,96.08,96.17,48655.0,79.5447,79.586,79.3465,79.4208,48655.0
2016-11-11 12:50:00,96.17,96.26,96.13,96.25,83971.0,79.4208,79.4951,79.3878,79.4869,83971.0
2016-11-11 13:00:00,96.25,96.33,96.19,96.31,72146.0,79.4869,79.553,79.4373,79.5364,72146.0
2016-11-11 13:10:00,96.32,96.36,96.24,96.26,83623.0,79.5447,79.5777,79.4786,79.4951,83623.0
2016-11-11 13:20:00,96.26,96.47,96.25,96.4,164178.0,79.4951,79.6686,79.4869,79.6108,164178.0
2016-11-11 13:30:00,96.4,96.58,96.32,96.32,138817.0,79.6108,79.7594,79.5447,79.5447,138817.0
2016-11-11 13:40:00,96.32,96.37,96.23,96.34,213850.0,79.5447,79.586,79.4704,79.5612,213850.0
2016-11-11 13:50:00,96.34,96.5,96.24,96.29,129147.0,79.5612,79.6933,79.4786,79.5199,129147.0
2016-11-11 14:00:00,96.29,96.32,96.24,96.26,67838.0,79.5199,79.5447,79.4786,79.4951,67838.0
2016-11-11 14:10:00,96.25,96.32,96.23,96.3,74797.0,79.4869,79.5447,79.4704,79.5282,74797.0
2016-11-11 14:20:00,96.3,96.4,95.98,96.08,200785.0,79.5282,79.6108,79.2639,79.3465,200785.0
2016-11-11 14:30:00,96.08,96.24,96.04,96.11,102165.0,79.3465,79.4786,79.3135,79.3713,102165.0
2016-11-11 14:40:00,96.12,96.28,96.08,96.17,93109.0,79.3795,79.5117,79.3465,79.4208,93109.0
2016-11-11 14:50:00,96.18,96.35,96.18,96.26,198966.0,79.4291,79.5695,79.4291,79.4951,198966.0
2016-11-11 15:00:00,96.27,96.41,96.27,96.4,88897.0,79.5034,79.619,79.5034,79.6108,88897.0
2016-11-11 15:10:00,96.41,96.44,96.31,96.37,91256.0,79.619,79.6438,79.5364,79.586,91256.0
2016-11-11 15:20:00,96.37,96.44,96.34,96.41,117153.0,79.586,79.6438,79.5612,79.619,117153.0
2016-11-11 15:30:00,96.4,96.55,96.4,96.51,164263.0,79.6108,79.7346,79.6108,79.7016,164263.0
2016-11-11 15:40:00,96.5,96.73,96.49,96.7,242304.0,79.6933,79.8833,79.6851,79.8585,242304.0
2016-11-11 15:50:00,96.7,96.9,96.65,96.85,435120.0,79.8585,80.0237,79.8172,79.9824,435120.0
2016-11-14 09:30:00,97.52,98.87,97.51,98.6,364393.0,80.5357,81.6506,80.5274,81.4276,364393.0
2016-11-14 09:40:00,98.62,98.79,98.37,98.75,330949.0,81.4441,81.5845,81.2377,81.5515,330949.0
2016-11-14 09:50:00,98.77,99.37,98.75,99.35,250672.0,81.568,82.0635,81.5515,82.047,250672.0
2016-11-14 10:00:00,99.37,99.77,99.24,99.77,150283.0,82.0635,82.3938,81.9561,82.3938,150283.0
2016-11-14 10:10:00,99.76,100.57,99.68,100.43,273409.0,82.3856,83.0545,82.3195,82.9389,273409.0
2016-11-14 10:20:00,100.44,100.6,100.39,100.52,167504.0,82.9472,83.0793,82.9059,83.0132,167504.0
2016-11-14 10:30:00,100.51,100.52,100.18,100.28,170569.0,83.005,83.0132,82.7324,82.815,170569.0
2016-11-14 10:40:00,100.29,100.36,100.0,100.03,177655.0,82.8233,82.8811,82.5838,82.6086,177655.0
2016-11-14 10:50:00,100.01,100.11,99.88,99.99,202215.0,82.592,82.6746,82.4847,82.5755,202215.0
2016-11-14 11:00:00,99.99,100.09,99.72,99.83,159736.0,82.5755,82.6581,82.3525,82.4434,159736.0
2016-11-14 11:10:00,99.85,100.1,99.82,99.9,120303.0,82.4599,82.6664,82.4351,82.5012,120303.0
2016-11-14 11:20:00,99.9,100.05,99.81,100.0,114209.0,82.5012,82.6251,82.4269,82.5838,114209.0
2016-11-14 11:30:00,99.99,100.23,99.93,100.09,124114.0,82.5755,82.7737,82.526,82.6581,124114.0
2016-11-14 11:40:00,100.09,100.34,100.06,100.28,95664.0,82.6581,82.8646,82.6333,82.815,95664.0
2016-11-14 11:50:00,100.28,100.46,100.14,100.26,106154.0,82.815,82.9637,82.6994,82.7985,106154.0
2016-11-14 12:00:00,100.27,100.38,100.21,100.23,103506.0,82.8068,82.8976,82.7572,82.7737,103506.0
2016-11-14 12:10:00,100.23,100.23,100.08,100.15,73375.0,82.7737,82.7737,82.6498,82.7077,73375.0
2016-11-14 12:20:00,100.14,100.48,100.13,100.44,107688.0,82.6994,82.9802,82.6911,82.9472,107688.0
2016-11-14 12:30:00,100.43,100.52,100.28,100.52,154946.0,82.9389,83.0132,82.815,83.0132,154946.0
2016-11-14 12:40:00,100.52,100.63,100.37,100.38,108811.0,83.0132,83.1041,82.8893,82.8976,108811.0
2016-11-14 12:50:00,100.37,100.41,100.12,100.27,53180.0,82.8893,82.9224,82.6829,82.8068,53180.0
2016-11-14 13:00:00,100.28,100.39,100.12,100.39,59255.0,82.815,82.9059,82.6829,82.9059,59255.0
2016-11-14 13:10:00,100.38,100.4,100.15,100.19,59118.0,82.8976,82.9141,82.7077,82.7407,59118.0
2016-11-14 13:20:00,100.18,100.28,100.0,100.04,82527.0,82.7324,82.815,82.5838,82.6168,82527.0
2016-11-14 13:30:00,100.05,100.2,99.98,100.05,72214.0,82.6251,82.7489,82.5673,82.6251,72214.0
2016-11-14 13:40:00,100.06,100.16,100.0,100.0,60907.0,82.6333,82.7159,82.5838,82.5838,60907.0
2016-11-14 13:50:00,100.01,100.08,99.74,99.84,77057.0,82.592,82.6498,82.3691,82.4516,77057.0
2016-11-14 14:00:00,99.84,99.88,99.69,99.84,77803.0,82.4516,82.4847,82.3278,82.4516,77803.0
2016-11-14 14:10:00,99.83,99.92,99.69,99.71,100884.0,82.4434,82.5177,82.3278,82.3443,100884.0
2016-11-14 14:20:00,99.7,99.78,99.57,99.73,72067.0,82.336,82.4021,82.2287,82.3608,72067.0
2016-11-14 14:30:00,99.73,99.81,99.64,99.64,92648.0,82.3608,82.4269,82.2865,82.2865,92648.0
2016-11-14 14:40:00,99.63,99.73,99.56,99.68,136235.0,82.2782,82.3608,82.2204,82.3195,136235.0
2016-11-14 14:50:00,99.69,99.8,99.65,99.75,74799.0,82.3278,82.4186,82.2947,82.3773,74799.0
2016-11-14 15:00:00,99.74,99.8,99.62,99.65,95746.0,82.3691,82.4186,82.27,82.2947,95746.0
2016-11-14 15:10:00,99.65,99.85,99.63,99.71,124064.0,82.2947,82.4599,82.2782,82.3443,124064.0
2016-11-14 15:20:00,99.72,99.72,99.54,99.6,118083.0,82.3525,82.3525,82.2039,82.2534,118083.0
2016-11-14 15:30:00,99.6,99.66,99.49,99.53,236074.0,82.2534,82.303,82.1626,82.1956,236074.0
2016-11-14 15:40:00,99.52,99.53,99.25,99.26,305871.0,82.1874,82.1956,81.9644,81.9727,305871.0
2016-11-14 15:50:00,99.27,99.48,99.27,99.43,389136.0,81.9809,82.1543,81.9809,82.1131,389136.0
2016-11-15 09:30:00,99.18,99.54,98.71,99.23,163365.0,81.9066,82.2039,81.5185,81.9479,163365.0
2016-11-15 09:40:00,99.26,99.31,98.54,98.58,94388.0,81.9727,82.014,81.3781,81.4111,94388.0
2016-11-15 09:50:00,98.55,98.89,98.33,98.41,115638.0,81.3863,81.6671,81.2046,81.2707,115638.0
2016-11-15 10:00:00,98.39,98.73,98.37,98.37,73268.0,81.2542,81.535,81.2377,81.2377,73268.0
2016-11-15 10:10:00,98.39,98.73,98.36,98.6,95421.0,81.2542,81.535,81.2294,81.4276,95421.0
2016-11-15 10:20:00,98.59,98.63,98.4,98.56,86920.0,81.4194,81.4524,81.2624,81.3946,86920.0
2016-11-15 10:30:00,98.57,98.72,98.57,98.6,58782.0,81.4028,81.5267,81.4028,81.4276,58782.0
2016-11-15 10:40:00,98.58,98.71,98.34,98.63,78656.0,81.4111,81.5185,81.2129,81.4524,78656.0
2016-11-15 10:50:00,98.65,98.87,98.6,98.63,72353.0,81.4689,81.6506,81.4276,81.4524,72353.0
2016-11-15 11:00:00,98.62,98.62,98.45,98.48,78079.0,81.4441,81.4441,81.3037,81.3285,78079.0
2016-11-15 11:10:00,98.49,98.5,98.17,98.17,86711.0,81.3368,81.345,81.0725,81.0725,86711.0
2016-11-15 11:20:00,98.17,98.2,98.03,98.06,74188.0,81.0725,81.0973,80.9569,80.9817,74188.0
2016-11-15 11:30:00,98.05,98.37,98.04,98.23,85431.0,80.9734,81.2377,80.9651,81.122,85431.0
2016-11-15 11:40:00,98.24,98.25,97.93,97.96,81345.0,81.1303,81.1386,80.8743,80.8991,81345.0
2016-11-15 11:50:00,97.97,98.01,97.92,98.0,84157.0,80.9073,80.9404,80.866,80.9321,84157.0
2016-11-15 12:00:00,97.99,98.22,97.96,98.17,52379.0,80.9238,81.1138,80.8991,81.0725,52379.0
2016-11-15 12:10:00,98.18,98.2,98.11,98.16,44457.0,81.0808,81.0973,81.0229,81.0642,44457.0
2016-11-15 12:20:00,98.16,98.19,98.05,98.05,70374.0,81.0642,81.089,80.9734,80.9734,70374.0
2016-11-15 12:30:00,98.06,98.2,98.05,98.17,50792.0,80.9817,81.0973,80.9734,81.0725,50792.0
2016-11-15 12:40:00,98.18,98.2,97.95,98.01,44048.0,81.0808,81.0973,80.8908,80.9404,44048.0
2016-11-15 12:50:00,98.0,98.12,97.97,98.08,47635.0,80.9321,81.0312,80.9073,80.9982,47635.0
2016-11-15 13:00:00,98.08,98.15,98.07,98.11,59004.0,80.9982,81.056,80.9899,81.0229,59004.0
2016-11-15 13:10:00,98.11,98.17,97.98,97.98,45051.0,81.0229,81.0725,80.9156,80.9156,45051.0
2016-11-15 13:20:00,97.99,98.22,97.98,98.2,77194.0,80.9238,81.1138,80.9156,81.0973,77194.0
2016-11-15 13:30:00,98.2,98.31,98.17,98.29,82496.0,81.0973,81.1881,81.0725,81.1716,82496.0
2016-11-15 13:40:00,98.28,98.36,98.24,98.36,72476.0,81.1633,81.2294,81.1303,81.2294,72476.0
2016-11-15 13:50:00,98.36,98.46,98.35,98.44,111492.0,81.2294,81.312,81.2211,81.2955,111492.0
2016-11-15 14:00:00,98.44,98.47,98.23,98.37,91048.0,81.2955,81.3202,81.122,81.2377,91048.0
2016-11-15 14:10:00,98.38,98.39,98.28,98.37,52398.0,81.2459,81.2542,81.1633,81.2377,52398.0
2016-11-15 14:20:00,98.38,98.38,98.33,98.35,54017.0,81.2459,81.2459,81.2046,81.2211,54017.0
2016-11-15 14:30:00,98.36,98.63,98.36,98.61,39742.0,81.2294,81.4524,81.2294,81.4359,39742.0
2016-11-15 14:40:00,98.61,98.7,98.55,98.58,61724.0,81.4359,81.5102,81.3863,81.4111,61724.0
2016-11-15 14:50:00,98.58,98.75,98.56,98.74,64009.0,81.4111,81.5515,81.3946,81.5432,64009.0
2016-11-15 15:00:00,98.75,98.91,98.71,98.89,62920.0,81.5515,81.6836,81.5185,81.6671,62920.0
2016-11-15 15:10:00,98.9,99.13,98.88,99.09,88094.0,81.6754,81.8653,81.6588,81.8323,88094.0
2016-11-15 15:20:00,99.09,99.13,99.0,99.05,108339.0,81.8323,81.8653,81.7579,81.7992,108339.0
2016-11-15 15:30:00,99.04,99.17,99.03,99.09,163320.0,81.791,81.8983,81.7827,81.8323,163320.0
2016-11-15 15:40:00,99.09,99.14,99.0,99.02,150217.0,81.8323,81.8736,81.7579,81.7745,150217.0
2016-11-15 15:50:00,99.01,99.13,98.98,99.1,284369.0,81.7662,81.8653,81.7414,81.8405,284369.0
2016-11-16 09:30:00,98.38,99.06,98.38,98.93,111718.0,81.2459,81.8075,81.2459,81.7001,111718.0
2016-11-16 09:40:00,98.93,99.03,98.41,98.59,63388.0,81.7001,81.7827,81.2707,81.4194,63388.0
2016-11-16 09:50:00,98.58,98.61,98.16,98.33,63431.0,81.4111,81.4359,81.0642,81.2046,63431.0
2016-11-16 10:00:00,98.28,98.39,98.07,98.36,94392.0,81.1633,81.2542,80.9899,81.2294,94392.0
2016-11-16 10:10:00,98.37,98.69,98.3,98.57,51785.0,81.2377,81.5019,81.1799,81.4028,51785.0
2016-11-16 10:20:00,98.6,98.68,98.44,98.51,64182.0,81.4276,81.4937,81.2955,81.3533,64182.0
2016-11-16 10:30:00,98.49,98.83,98.39,98.77,58701.0,81.3368,81.6176,81.2542,81.568,58701.0
2016-11-16 10:40:00,98.84,98.88,98.76,98.83,51339.0,81.6258,81.6588,81.5597,81.6176,51339.0
2016-11-16 10:50:00,98.82,98.97,98.7,98.76,30453.0,81.6093,81.7332,81.5102,81.5597,30453.0
2016-11-16 11:00:00,98.77,98.78,98.34,98.37,42119.0,81.568,81.5763,81.2129,81.2377,42119.0
2016-11-16 11:10:00,98.37,98.51,98.37,98.39,42793.0,81.2377,81.3533,81.2377,81.2542,42793.0
2016-11-16 11:20:00,98.38,98.41,98.18,98.26,37372.0,81.2459,81.2707,81.0808,81.1468,37372.0
2016-11-16 11:30:00,98.28,98.29,98.16,98.17,40211.0,81.1633,81.1716,81.0642,81.0725,40211.0
2016-11-16 11:40:00,98.18,98.19,98.02,98.14,45286.0,81.0808,81.089,80.9486,81.0477,45286.0
2016-11-16 11:50:00,98.15,98.21,98.09,98.16,39030.0,81.056,81.1055,81.0064,81.0642,39030.0
2016-11-16 12:00:00,98.16,98.16,97.96,97.96,40031.0,81.0642,81.0642,80.8991,80.8991,40031.0
2016-11-16 12:10:00,97.97,98.0,97.8,97.83,47294.0,80.9073,80.9321,80.7669,80.7917,47294.0
2016-11-16 12:20:00,97.82,97.95,97.79,97.83,52408.0,80.7835,80.8908,80.7587,80.7917,52408.0
2016-11-16 12:30:00,97.84,98.02,97.83,97.98,37508.0,80.8,80.9486,80.7917,80.9156,37508.0
2016-11-16 12:40:00,97.98,97.98,97.75,97.84,23690.0,80.9156,80.9156,80.7256,80.8,23690.0
2016-11-16 12:50:00,97.85,97.93,97.79,97.84,31101.0,80.8082,80.8743,80.7587,80.8,31101.0
2016-11-16 13:00:00,97.87,98.01,97.75,97.79,67799.0,80.8247,80.9404,80.7256,80.7587,67799.0
2016-11-16 13:10:00,97.8,97.9,97.76,97.76,57082.0,80.7669,80.8495,80.7339,80.7339,57082.0
2016-11-16 13:20:00,97.75,97.85,97.72,97.8,63845.0,80.7256,80.8082,80.7009,80.7669,63845.0
2016-11-16 13:30:00,97.78,98.09,97.78,98.06,51412.0,80.7504,81.0064,80.7504,80.9817,51412.0
2016-11-16 13:40:00,98.07,98.09,97.94,97.98,30612.0,80.9899,81.0064,80.8826,80.9156,30612.0
2016-11-16 13:50:00,98.0,98.13,97.98,98.12,41869.0,80.9321,81.0395,80.9156,81.0312,41869.0
2016-11-16 14:00:00,98.12,98.29,98.11,98.23,44595.0,81.0312,81.1716,81.0229,81.122,44595.0
2016-11-16 14:10:00,98.23,98.29,98.07,98.07,41369.0,81.122,81.1716,80.9899,80.9899,41369.0
2016-11-16 14:20:00,98.07,98.13,98.03,98.04,38131.0,80.9899,81.0395,80.9569,80.9651,38131.0
2016-11-16 14:30:00,98.05,98.15,98.05,98.09,45608.0,80.9734,81.056,80.9734,81.0064,45608.0
2016-11-16 14:40:00,98.09,98.14,97.92,97.96,77302.0,81.0064,81.0477,80.866,80.8991,77302.0
2016-11-16 14:50:00,97.95,97.97,97.81,97.95,54117.0,80.8908,80.9073,80.7752,80.8908,54117.0
2016-11-16 15:00:00,97.96,98.08,97.96,98.07,48841.0,80.8991,80.9982,80.8991,80.9899,48841.0
2016-11-16 15:10:00,98.07,98.16,98.02,98.11,51496.0,80.9899,81.0642,80.9486,81.0229,51496.0
2016-11-16 15:20:00,98.11,98.19,98.0,98.05,75322.0,81.0229,81.089,80.9321,80.9734,75322.0
2016-11-16 15:30:00,98.05,98.08,97.94,97.95,83487.0,80.9734,80.9982,80.8826,80.8908,83487.0
2016-11-16 15:40:00,97.96,98.0,97.87,97.93,112391.0,80.8991,80.9321,80.8247,80.8743,112391.0
2016-11-16 15:50:00,97.93,98.02,97.84,98.0,206294.0,80.8743,80.9486,80.8,80.9321,206294.0
2016-11-17 09:30:00,97.72,98.5,97.67,98.26,101418.0,80.7009,81.345,80.6596,81.1468,101418.0
2016-11-17 09:40:00,98.3,98.38,97.91,97.94,82062.0,81.1799,81.2459,80.8578,80.8826,82062.0
2016-11-17 09:50:00,97.94,98.22,97.76,98.02,103209.0,80.8826,81.1138,80.7339,80.9486,103209.0
2016-11-17 10:00:00,98.04,98.16,97.99,98.02,53127.0,80.9651,81.0642,80.9238,80.9486,53127.0
2016-11-17 10:10:00,98.03,98.06,97.89,97.91,37423.0,80.9569,80.9817,80.8413,80.8578,37423.0
2016-11-17 10:20:00,97.91,97.91,97.6,97.6,64117.0,80.8578,80.8578,80.6018,80.6018,64117.0
2016-11-17 10:30:00,97.61,97.65,97.5,97.56,91029.0,80.61,80.6431,80.5192,80.5687,91029.0
2016-11-17 10:40:00,97.56,97.76,97.48,97.76,149842.0,80.5687,80.7339,80.5027,80.7339,149842.0
2016-11-17 10:50:00,97.78,97.93,97.76,97.83,63276.0,80.7504,80.8743,80.7339,80.7917,63276.0
2016-11-17 11:00:00,97.84,97.94,97.82,97.94,42615.0,80.8,80.8826,80.7835,80.8826,42615.0
2016-11-17 11:10:00,97.96,97.98,97.86,97.97,43943.0,80.8991,80.9156,80.8165,80.9073,43943.0
2016-11-17 11:20:00,97.96,97.97,97.84,97.91,46649.0,80.8991,80.9073,80.8,80.8578,46649.0
2016-11-17 11:30:00,97.91,98.18,97.86,98.18,54993.0,80.8578,81.0808,80.8165,81.0808,54993.0
2016-11-17 11:40:00,98.19,98.24,98.1,98.2,50653.0,81.089,81.1303,81.0147,81.0973,50653.0
2016-11-17 11:50:00,98.2,98.29,98.09,98.12,201999.0,81.0973,81.1716,81.0064,81.0312,201999.0
2016-11-17 12:00:00,98.11,98.16,98.03,98.05,34911.0,81.0229,81.0642,80.9569,80.9734,34911.0
2016-11-17 12:10:00,98.05,98.11,97.99,98.1,60993.0,80.9734,81.0229,80.9238,81.0147,60993.0
2016-11-17 12:20:00,98.1,98.13,97.99,98.0,39814.0,81.0147,81.0395,80.9238,80.9321,39814.0
2016-11-17 12:30:00,98.0,98.0,97.78,97.84,37106.0,80.9321,80.9321,80.7504,80.8,37106.0
2016-11-17 12:40:00,97.84,98.01,97.8,97.82,31789.0,80.8,80.9404,80.7669,80.7835,31789.0
2016-11-17 12:50:00,97.83,97.9,97.73,97.87,51675.0,80.7917,80.8495,80.7091,80.8247,51675.0
2016-11-17 13:00:00,97.87,98.0,97.84,97.99,25808.0,80.8247,80.9321,80.8,80.9238,25808.0
2016-11-17 13:10:00,97.98,98.08,97.93,98.08,37892.0,80.9156,80.9982,80.8743,80.9982,37892.0
2016-11-17 13:20:00,98.07,98.07,97.92,98.05,39278.0,80.9899,80.9899,80.866,80.9734,39278.0
2016-11-17 13:30:00,98.05,98.08,98.01,98.07,31174.0,80.9734,80.9982,80.9404,80.9899,31174.0
2016-11-17 13:40:00,98.07,98.21,98.06,98.17,92323.0,80.9899,81.1055,80.9817,81.0725,92323.0
2016-11-17 13:50:00,98.19,98.27,98.16,98.24,48433.0,81.089,81.1551,81.0642,81.1303,48433.0
2016-11-17 14:00:00,98.25,98.93,98.21,98.81,386869.0,81.1386,81.7001,81.1055,81.601,386869.0
2016-11-17 14:10:00,98.8,98.86,98.6,98.71,141224.0,81.5928,81.6423,81.4276,81.5185,141224.0
2016-11-17 14:20:00,98.71,98.94,98.7,98.86,173304.0,81.5185,81.7084,81.5102,81.6423,173304.0
2016-11-17 14:30:00,98.85,98.87,98.67,98.72,184917.0,81.6341,81.6506,81.4854,81.5267,184917.0
2016-11-17 14:40:00,98.73,98.83,98.7,98.74,69536.0,81.535,81.6176,81.5102,81.5432,69536.0
2016-11-17 14:50:00,98.74,98.78,98.61,98.65,71167.0,81.5432,81.5763,81.4359,81.4689,71167.0
2016-11-17 15:00:00,98.66,98.69,98.45,98.52,137454.0,81.4772,81.5019,81.3037,81.3615,137454.0
2016-11-17 15:10:00,98.52,98.55,98.4,98.42,124334.0,81.3615,81.3863,81.2624,81.279,124334.0
2016-11-17 15:20:00,98.42,98.72,98.41,98.71,136971.0,81.279,81.5267,81.2707,81.5185,136971.0
2016-11-17 15:30:00,98.72,98.92,98.71,98.8,199190.0,81.5267,81.6919,81.5185,81.5928,199190.0
2016-11-17 15:40:00,98.81,98.88,98.77,98.8,142098.0,81.601,81.6588,81.568,81.5928,142098.0
2016-11-17 15:50:00,98.8,98.87,98.68,98.81,317497.0,81.5928,81.6506,81.4937,81.601,317497.0
2016-11-18 09:30:00,98.93,99.12,98.7,98.92,311645.0,81.7001,81.857,81.5102,81.6919,311645.0
2016-11-18 09:40:00,98.87,98.9,98.59,98.78,44529.0,81.6506,81.6754,81.4194,81.5763,44529.0
2016-11-18 09:50:00,98.78,99.18,98.78,99.14,49998.0,81.5763,81.9066,81.5763,81.8736,49998.0
2016-11-18 10:00:00,99.18,99.33,99.0,99.32,54427.0,81.9066,82.0305,81.7579,82.0222,54427.0
2016-11-18 10:10:00,99.32,99.43,99.27,99.37,43494.0,82.0222,82.1131,81.9809,82.0635,43494.0
2016-11-18 10:20:00,99.36,99.56,99.35,99.53,47548.0,82.0552,82.2204,82.047,82.1956,47548.0
2016-11-18 10:30:00,99.53,99.53,99.25,99.3,39408.0,82.1956,82.1956,81.9644,82.0057,39408.0
2016-11-18 10:40:00,99.29,99.29,99.1,99.11,34961.0,81.9974,81.9974,81.8405,81.8488,34961.0
2016-11-18 10:50:00,99.12,99.21,98.98,99.03,41691.0,81.857,81.9314,81.7414,81.7827,41691.0
2016-11-18 11:00:00,99.02,99.34,98.95,99.32,65263.0,81.7745,82.0387,81.7167,82.0222,65263.0
2016-11-18 11:10:00,99.32,99.74,99.32,99.59,82584.0,82.0222,82.3691,82.0222,82.2452,82584.0
2016-11-18 11:20:00,99.59,99.74,99.52,99.65,76699.0,82.2452,82.3691,82.1874,82.2947,76699.0
2016-11-18 11:30:00,99.65,99.65,99.53,99.61,46355.0,82.2947,82.2947,82.1956,82.2617,46355.0
2016-11-18 11:40:00,99.62,99.63,99.44,99.52,52631.0,82.27,82.2782,82.1213,82.1874,52631.0
2016-11-18 11:50:00,99.53,99.61,99.51,99.55,42833.0,82.1956,82.2617,82.1791,82.2122,42833.0
2016-11-18 12:00:00,99.55,99.63,99.41,99.48,39482.0,82.2122,82.2782,82.0965,82.1543,39482.0
2016-11-18 12:10:00,99.47,99.85,99.47,99.68,141320.0,82.1461,82.4599,82.1461,82.3195,141320.0
2016-11-18 12:20:00,99.67,99.7,99.59,99.61,118591.0,82.3113,82.336,82.2452,82.2617,118591.0
2016-11-18 12:30:00,99.6,99.61,99.49,99.55,73183.0,82.2534,82.2617,82.1626,82.2122,73183.0
2016-11-18 12:40:00,99.55,99.58,99.48,99.58,23442.0,82.2122,82.2369,82.1543,82.2369,23442.0
2016-11-18 12:50:00,99.58,99.61,99.5,99.6,39091.0,82.2369,82.2617,82.1709,82.2534,39091.0
2016-11-18 13:00:00,99.59,99.66,99.53,99.61,58923.0,82.2452,82.303,82.1956,82.2617,58923.0
2016-11-18 13:10:00,99.61,99.78,99.61,99.7,33718.0,82.2617,82.4021,82.2617,82.336,33718.0
2016-11-18 13:20:00,99.69,99.83,99.69,99.8,37772.0,82.3278,82.4434,82.3278,82.4186,37772.0
2016-11-18 13:30:00,99.8,99.85,99.69,99.85,50749.0,82.4186,82.4599,82.3278,82.4599,50749.0
2016-11-18 13:40:00,99.84,100.0,99.81,99.94,140337.0,82.4516,82.5838,82.4269,82.5342,140337.0
2016-11-18 13:50:00,99.94,100.0,99.89,99.97,129988.0,82.5342,82.5838,82.4929,82.559,129988.0
2016-11-18 14:00:00,99.97,100.0,99.8,99.8,122389.0,82.559,82.5838,82.4186,82.4186,122389.0
2016-11-18 14:10:00,99.81,99.88,99.8,99.84,47645.0,82.4269,82.4847,82.4186,82.4516,47645.0
2016-11-18 14:20:00,99.83,99.89,99.79,99.86,50360.0,82.4434,82.4929,82.4104,82.4682,50360.0
2016-11-18 14:30:00,99.86,99.88,99.79,99.82,46709.0,82.4682,82.4847,82.4104,82.4351,46709.0
2016-11-18 14:40:00,99.83,99.87,99.71,99.77,93291.0,82.4434,82.4764,82.3443,82.3938,93291.0
2016-11-18 14:50:00,99.78,99.85,99.77,99.8,67531.0,82.4021,82.4599,82.3938,82.4186,67531.0
2016-11-18 15:00:00,99.81,99.82,99.71,99.8,67332.0,82.4269,82.4351,82.3443,82.4186,67332.0
2016-11-18 15:10:00,99.78,99.86,99.77,99.85,55142.0,82.4021,82.4682,82.3938,82.4599,55142.0
2016-11-18 15:20:00,99.85,99.85,99.72,99.73,74499.0,82.4599,82.4599,82.3525,82.3608,74499.0
2016-11-18 15:30:00,99.72,99.86,99.7,99.81,83412.0,82.3525,82.4682,82.336,82.4269,83412.0
2016-11-18 15:40:00,99.82,99.87,99.77,99.84,128418.0,82.4351,82.4764,82.3938,82.4516,128418.0
2016-11-18 15:50:00,99.84,99.88,99.69,99.83,210681.0,82.4516,82.4847,82.3278,82.4434,210681.0
2016-11-21 09:30:00,100.1,100.83,100.0,100.31,106317.0,82.6664,83.2692,82.5838,82.8398,106317.0
2016-11-21 09:40:00,100.28,100.49,100.16,100.41,58963.0,82.815,82.9884,82.7159,82.9224,58963.0
2016-11-21 09:50:00,100.43,100.53,100.32,100.46,48434.0,82.9389,83.0215,82.848,82.9637,48434.0
2016-11-21 10:00:00,100.48,100.7,100.45,100.69,42840.0,82.9802,83.1619,82.9554,83.1536,42840.0
2016-11-21 10:10:00,100.7,100.74,100.41,100.49,67217.0,83.1619,83.1949,82.9224,82.9884,67217.0
2016-11-21 10:20:00,100.48,100.73,100.48,100.51,52537.0,82.9802,83.1866,82.9802,83.005,52537.0
2016-11-21 10:30:00,100.53,100.74,100.45,100.67,56297.0,83.0215,83.1949,82.9554,83.1371,56297.0
2016-11-21 10:40:00,100.66,100.73,100.44,100.7,65141.0,83.1288,83.1866,82.9472,83.1619,65141.0
2016-11-21 10:50:00,100.7,100.76,100.67,100.69,54866.0,83.1619,83.2114,83.1371,83.1536,54866.0
2016-11-21 11:00:00,100.69,100.74,100.55,100.66,58629.0,83.1536,83.1949,83.038,83.1288,58629.0
2016-11-21 11:10:00,100.68,100.85,100.65,100.79,72576.0,83.1454,83.2857,83.1206,83.2362,72576.0
2016-11-21 11:20:00,100.77,100.92,100.73,100.92,61699.0,83.2197,83.3436,83.1866,83.3436,61699.0
2016-11-21 11:30:00,100.9,101.06,100.82,101.01,77741.0,83.327,83.4592,83.261,83.4179,77741.0
2016-11-21 11:40:00,101.02,101.09,100.99,101.04,72400.0,83.4261,83.4839,83.4014,83.4427,72400.0
2016-11-21 11:50:00,101.05,101.21,101.02,101.17,70432.0,83.4509,83.583,83.4261,83.55,70432.0
2016-11-21 12:00:00,101.16,101.16,101.05,101.13,57311.0,83.5418,83.5418,83.4509,83.517,57311.0
2016-11-21 12:10:00,101.14,101.17,101.06,101.16,39809.0,83.5252,83.55,83.4592,83.5418,39809.0
2016-11-21 12:20:00,101.18,101.22,101.1,101.2,50198.0,83.5583,83.5913,83.4922,83.5748,50198.0
2016-11-21 12:30:00,101.2,101.26,101.17,101.21,45415.0,83.5748,83.6243,83.55,83.583,45415.0
2016-11-21 12:40:00,101.22,101.48,101.2,101.47,65235.0,83.5913,83.806,83.5748,83.7978,65235.0
2016-11-21 12:50:00,101.46,101.63,101.45,101.58,82091.0,83.7895,83.9299,83.7812,83.8886,82091.0
2016-11-21 13:00:00,101.57,101.6,101.5,101.54,40953.0,83.8803,83.9051,83.8225,83.8556,40953.0
2016-11-21 13:10:00,101.53,101.53,101.33,101.52,115339.0,83.8473,83.8473,83.6821,83.8391,115339.0
2016-11-21 13:20:00,101.52,101.55,101.44,101.45,73597.0,83.8391,83.8638,83.773,83.7812,73597.0
2016-11-21 13:30:00,101.48,101.48,101.4,101.44,34827.0,83.806,83.806,83.74,83.773,34827.0
2016-11-21 13:40:00,101.43,101.44,101.31,101.35,70055.0,83.7647,83.773,83.6656,83.6987,70055.0
2016-11-21 13:50:00,101.34,101.38,101.28,101.28,53092.0,83.6904,83.7234,83.6409,83.6409,53092.0
2016-11-21 14:00:00,101.29,101.4,101.26,101.34,71390.0,83.6491,83.74,83.6243,83.6904,71390.0
2016-11-21 14:10:00,101.35,101.36,101.17,101.17,59426.0,83.6987,83.7069,83.55,83.55,59426.0
2016-11-21 14:20:00,101.17,101.3,101.17,101.25,27022.0,83.55,83.6574,83.55,83.6161,27022.0
2016-11-21 14:30:00,101.25,101.27,101.15,101.17,48700.0,83.6161,83.6326,83.5335,83.55,48700.0
2016-11-21 14:40:00,101.17,101.25,100.95,101.21,65584.0,83.55,83.6161,83.3683,83.583,65584.0
2016-11-21 14:50:00,101.23,101.23,101.05,101.06,54034.0,83.5996,83.5996,83.4509,83.4592,54034.0
2016-11-21 15:00:00,101.07,101.2,101.07,101.12,46613.0,83.4674,83.5748,83.4674,83.5087,46613.0
2016-11-21 15:10:00,101.11,101.19,100.97,100.97,63883.0,83.5005,83.5665,83.3848,83.3848,63883.0
2016-11-21 15:20:00,100.98,101.01,100.82,100.82,68806.0,83.3931,83.4179,83.261,83.261,68806.0
2016-11-21 15:30:00,100.83,100.9,100.72,100.84,95263.0,83.2692,83.327,83.1784,83.2775,95263.0
2016-11-21 15:40:00,100.84,100.91,100.73,100.83,117856.0,83.2775,83.3353,83.1866,83.2692,117856.0
2016-11-21 15:50:00,100.82,100.95,100.72,100.76,287296.0,83.261,83.3683,83.1784,83.2114,287296.0
2016-11-22 09:30:00,101.1,101.22,100.76,101.01,136625.0,83.4922,83.5913,83.2114,83.4179,136625.0
2016-11-22 09:40:00,101.01,101.19,100.92,100.92,87732.0,83.4179,83.5665,83.3436,83.3436,87732.0
2016-11-22 09:50:00,100.91,101.08,100.77,101.08,51539.0,83.3353,83.4757,83.2197,83.4757,51539.0
2016-11-22 10:00:00,101.06,101.18,100.96,101.02,71820.0,83.4592,83.5583,83.3766,83.4261,71820.0
2016-11-22 10:10:00,101.03,101.11,100.95,101.11,67363.0,83.4344,83.5005,83.3683,83.5005,67363.0
2016-11-22 10:20:00,101.1,101.13,100.96,100.98,89543.0,83.4922,83.517,83.3766,83.3931,89543.0
2016-11-22 10:30:00,100.97,101.08,100.95,101.01,105944.0,83.3848,83.4757,83.3683,83.4179,105944.0
2016-11-22 10:40:00,101.0,101.04,100.84,100.98,95178.0,83.4096,83.4427,83.2775,83.3931,95178.0
2016-11-22 10:50:00,100.98,100.99,100.76,100.76,74246.0,83.3931,83.4014,83.2114,83.2114,74246.0
2016-11-22 11:00:00,100.76,100.85,100.67,100.69,76382.0,83.2114,83.2857,83.1371,83.1536,76382.0
2016-11-22 11:10:00,100.69,100.84,100.68,100.83,42511.0,83.1536,83.2775,83.1454,83.2692,42511.0
2016-11-22 11:20:00,100.84,100.86,100.64,100.65,47014.0,83.2775,83.294,83.1123,83.1206,47014.0
2016-11-22 11:30:00,100.67,100.73,100.48,100.5,72684.0,83.1371,83.1866,82.9802,82.9967,72684.0
2016-11-22 11:40:00,100.51,100.7,100.48,100.7,42137.0,83.005,83.1619,82.9802,83.1619,42137.0
2016-11-22 11:50:00,100.7,100.72,100.55,100.6,63668.0,83.1619,83.1784,83.038,83.0793,63668.0
2016-11-22 12:00:00,100.61,100.62,100.45,100.45,66738.0,83.0875,83.0958,82.9554,82.9554,66738.0
2016-11-22 12:10:00,100.45,100.47,100.39,100.46,24908.0,82.9554,82.9719,82.9059,82.9637,24908.0
2016-11-22 12:20:00,100.47,100.62,100.45,100.56,25414.0,82.9719,83.0958,82.9554,83.0463,25414.0
2016-11-22 12:30:00,100.56,100.62,100.54,100.58,17919.0,83.0463,83.0958,83.0297,83.0628,17919.0
2016-11-22 12:40:00,100.57,100.64,100.56,100.58,26057.0,83.0545,83.1123,83.0463,83.0628,26057.0
2016-11-22 12:50:00,100.59,100.63,100.5,100.55,35747.0,83.071,83.1041,82.9967,83.038,35747.0
2016-11-22 13:00:00,100.56,100.61,100.55,100.55,33403.0,83.0463,83.0875,83.038,83.038,33403.0
2016-11-22 13:10:00,100.54,100.54,100.42,100.5,28623.0,83.0297,83.0297,82.9306,82.9967,28623.0
2016-11-22 13:20:00,100.51,100.66,100.5,100.62,41790.0,83.005,83.1288,82.9967,83.0958,41790.0
2016-11-22 13:30:00,100.62,100.67,100.58,100.6,23488.0,83.0958,83.1371,83.0628,83.0793,23488.0
2016-11-22 13:40:00,100.59,100.62,100.55,100.59,23487.0,83.071,83.0958,83.038,83.071,23487.0
2016-11-22 13:50:00,100.58,100.62,100.51,100.52,43682.0,83.0628,83.0958,83.005,83.0132,43682.0
2016-11-22 14:00:00,100.53,100.57,100.5,100.51,43457.0,83.0215,83.0545,82.9967,83.005,43457.0
2016-11-22 14:10:00,100.51,100.56,100.49,100.55,81688.0,83.005,83.0463,82.9884,83.038,81688.0
2016-11-22 14:20:00,100.55,100.69,100.54,100.69,145836.0,83.038,83.1536,83.0297,83.1536,145836.0
2016-11-22 14:30:00,100.69,100.75,100.63,100.74,41711.0,83.1536,83.2032,83.1041,83.1949,41711.0
2016-11-22 14:40:00,100.73,100.74,100.69,100.73,35346.0,83.1866,83.1949,83.1536,83.1866,35346.0
2016-11-22 14:50:00,100.74,100.75,100.68,100.69,37804.0,83.1949,83.2032,83.1454,83.1536,37804.0
2016-11-22 15:00:00,100.7,100.73,100.58,100.58,39978.0,83.1619,83.1866,83.0628,83.0628,39978.0
2016-11-22 15:10:00,100.59,100.59,100.42,100.52,81658.0,83.071,83.071,82.9306,83.0132,81658.0
2016-11-22 15:20:00,100.53,100.66,100.52,100.63,68515.0,83.0215,83.1288,83.0132,83.1041,68515.0
2016-11-22 15:30:00,100.63,100.7,100.62,100.66,106106.0,83.1041,83.1619,83.0958,83.1288,106106.0
2016-11-22 15:40:00,100.67,100.67,100.52,100.52,170686.0,83.1371,83.1371,83.0132,83.0132,170686.0
2016-11-22 15:50:00,100.51,100.62,100.47,100.48,291795.0,83.005,83.0958,82.9719,82.9802,291795.0
2016-11-23 09:30:00,100.71,101.7,100.71,101.17,137347.0,83.1701,83.9877,83.1701,83.55,137347.0
2016-11-23 09:40:00,101.15,101.2,100.76,101.0,77698.0,83.5335,83.5748,83.2114,83.4096,77698.0
2016-11-23 09:50:00,100.96,101.05,100.87,100.97,79623.0,83.3766,83.4509,83.3023,83.3848,79623.0
2016-11-23 10:00:00,101.0,101.27,100.8,101.15,138692.0,83.4096,83.6326,83.2445,83.5335,138692.0
2016-11-23 10:10:00,101.15,101.27,100.98,101.09,94021.0,83.5335,83.6326,83.3931,83.4839,94021.0
2016-11-23 10:20:00,101.04,101.1,100.95,101.03,57463.0,83.4427,83.4922,83.3683,83.4344,57463.0
2016-11-23 10:30:00,101.05,101.16,100.86,100.98,108261.0,83.4509,83.5418,83.294,83.3931,108261.0
2016-11-23 10:40:00,100.98,100.99,100.71,100.74,72536.0,83.3931,83.4014,83.1701,83.1949,72536.0
2016-11-23 10:50:00,100.73,100.96,100.66,100.94,65214.0,83.1866,83.3766,83.1288,83.3601,65214.0
2016-11-23 11:00:00,100.93,101.0,100.88,100.96,75990.0,83.3518,83.4096,83.3105,83.3766,75990.0
2016-11-23 11:10:00,100.96,100.99,100.82,100.95,39654.0,83.3766,83.4014,83.261,83.3683,39654.0
2016-11-23 11:20:00,100.95,101.18,100.94,101.13,83716.0,83.3683,83.5583,83.3601,83.517,83716.0
2016-11-23 11:30:00,101.13,101.23,100.95,101.22,141063.0,83.517,83.5996,83.3683,83.5913,141063.0
2016-11-23 11:40:00,101.23,101.31,101.13,101.17,34114.0,83.5996,83.6656,83.517,83.55,34114.0
2016-11-23 11:50:00,101.16,101.27,101.13,101.22,40073.0,83.5418,83.6326,83.517,83.5913,40073.0
2016-11-23 12:00:00,101.22,101.37,101.12,101.21,86093.0,83.5913,83.7152,83.5087,83.583,86093.0
2016-11-23 12:10:00,101.22,101.42,101.21,101.32,27821.0,83.5913,83.7565,83.583,83.6739,27821.0
2016-11-23 12:20:00,101.31,101.52,101.29,101.5,36871.0,83.6656,83.8391,83.6491,83.8225,36871.0
2016-11-23 12:30:00,101.5,101.52,101.27,101.27,35422.0,83.8225,83.8391,83.6326,83.6326,35422.0
2016-11-23 12:40:00,101.3,101.36,101.23,101.24,47051.0,83.6574,83.7069,83.5996,83.6078,47051.0
2016-11-23 12:50:00,101.23,101.28,101.2,101.22,25747.0,83.5996,83.6409,83.5748,83.5913,25747.0
2016-11-23 13:00:00,101.21,101.27,101.2,101.23,48693.0,83.583,83.6326,83.5748,83.5996,48693.0
2016-11-23 13:10:00,101.23,101.29,101.17,101.24,30234.0,83.5996,83.6491,83.55,83.6078,30234.0
2016-11-23 13:20:00,101.25,101.29,101.17,101.18,30980.0,83.6161,83.6491,83.55,83.5583,30980.0
2016-11-23 13:30:00,101.19,101.24,101.15,101.24,34722.0,83.5665,83.6078,83.5335,83.6078,34722.0
2016-11-23 13:40:00,101.25,101.33,101.21,101.28,68490.0,83.6161,83.6821,83.583,83.6409,68490.0
2016-11-23 13:50:00,101.28,101.34,101.24,101.25,25145.0,83.6409,83.6904,83.6078,83.6161,25145.0
2016-11-23 14:00:00,101.24,101.39,101.24,101.34,36366.0,83.6078,83.7317,83.6078,83.6904,36366.0
2016-11-23 14:10:00,101.33,101.39,101.21,101.24,58375.0,83.6821,83.7317,83.583,83.6078,58375.0
2016-11-23 14:20:00,101.24,101.33,101.24,101.28,35495.0,83.6078,83.6821,83.6078,83.6409,35495.0
2016-11-23 14:30:00,101.27,101.41,101.2,101.22,31007.0,83.6326,83.7482,83.5748,83.5913,31007.0
2016-11-23 14:40:00,101.24,101.32,101.23,101.3,37693.0,83.6078,83.6739,83.5996,83.6574,37693.0
2016-11-23 14:50:00,101.3,101.32,101.23,101.28,34397.0,83.6574,83.6739,83.5996,83.6409,34397.0
2016-11-23 15:00:00,101.29,101.39,101.23,101.38,124951.0,83.6491,83.7317,83.5996,83.7234,124951.0
2016-11-23 15:10:00,101.38,101.42,101.29,101.35,45820.0,83.7234,83.7565,83.6491,83.6987,45820.0
2016-11-23 15:20:00,101.34,101.4,101.34,101.35,43442.0,83.6904,83.74,83.6904,83.6987,43442.0
2016-11-23 15:30:00,101.35,101.48,101.33,101.42,92714.0,83.6987,83.806,83.6821,83.7565,92714.0
2016-11-23 15:40:00,101.41,101.49,101.37,101.37,96008.0,83.7482,83.8143,83.7152,83.7152,96008.0
2016-11-23 15:50:00,101.37,101.44,101.33,101.38,136848.0,83.7152,83.773,83.6821,83.7234,136848.0
2016-11-25 09:30:00,101.45,101.67,101.2,101.67,98742.0,83.7812,83.9629,83.5748,83.9629,98742.0
2016-11-25 09:40:00,101.67,101.75,101.13,101.45,45895.0,83.9629,84.029,83.517,83.7812,45895.0
2016-11-25 09:50:00,101.48,101.71,101.46,101.55,47879.0,83.806,83.996,83.7895,83.8638,47879.0
2016-11-25 10:00:00,101.54,101.88,101.5,101.79,63083.0,83.8556,84.1364,83.8225,84.062,63083.0
2016-11-25 10:10:00,101.79,101.86,101.72,101.77,31588.0,84.062,84.1198,84.0042,84.0455,31588.0
2016-11-25 10:20:00,101.78,101.98,101.77,101.96,36305.0,84.0538,84.2189,84.0455,84.2024,36305.0
2016-11-25 10:30:00,101.96,101.96,101.7,101.75,28419.0,84.2024,84.2024,83.9877,84.029,28419.0
2016-11-25 10:40:00,101.76,101.8,101.68,101.77,23122.0,84.0373,84.0703,83.9712,84.0455,23122.0
2016-11-25 10:50:00,101.75,101.86,101.71,101.71,26645.0,84.029,84.1198,83.996,83.996,26645.0
2016-11-25 11:00:00,101.71,101.92,101.71,101.9,47893.0,83.996,84.1694,83.996,84.1529,47893.0
2016-11-25 11:10:00,101.9,102.0,101.87,101.94,53142.0,84.1529,84.2355,84.1281,84.1859,53142.0
2016-11-25 11:20:00,101.92,101.99,101.88,101.93,39318.0,84.1694,84.2272,84.1364,84.1776,39318.0
2016-11-25 11:30:00,101.89,102.06,101.87,101.96,56505.0,84.1446,84.285,84.1281,84.2024,56505.0
2016-11-25 11:40:00,101.97,102.16,101.95,102.14,31933.0,84.2107,84.3676,84.1942,84.3511,31933.0
2016-11-25 11:50:00,102.12,102.13,101.96,102.0,39335.0,84.3346,84.3428,84.2024,84.2355,39335.0
2016-11-25 12:00:00,102.03,102.04,101.93,101.99,30555.0,84.2602,84.2685,84.1776,84.2272,30555.0
2016-11-25 12:10:00,101.98,102.02,101.94,101.97,26258.0,84.2189,84.252,84.1859,84.2107,26258.0
2016-11-25 12:20:00,101.97,102.05,101.96,102.04,26241.0,84.2107,84.2767,84.2024,84.2685,26241.0
2016-11-25 12:30:00,102.05,102.09,101.97,101.99,34444.0,84.2767,84.3098,84.2107,84.2272,34444.0
2016-11-25 12:40:00,101.99,102.06,101.94,101.95,28361.0,84.2272,84.285,84.1859,84.1942,28361.0
2016-11-25 12:50:00,101.96,102.1,101.89,102.09,67591.0,84.2024,84.318,84.1446,84.3098,67591.0
2016-11-28 09:30:00,101.32,101.4,100.89,100.97,122799.0,84.1766,84.2431,83.8194,83.8859,122799.0
2016-11-28 09:40:00,100.95,100.98,100.67,100.82,49866.0,83.8692,83.8942,83.6366,83.7612,49866.0
2016-11-28 09:50:00,100.84,101.06,100.74,101.04,192174.0,83.7779,83.9606,83.6948,83.944,192174.0
2016-11-28 10:00:00,101.04,101.25,101.03,101.11,67164.0,83.944,84.1185,83.9357,84.0022,67164.0
2016-11-28 10:10:00,101.11,101.11,100.84,100.85,74472.0,84.0022,84.0022,83.7779,83.7862,74472.0
2016-11-28 10:20:00,100.87,101.02,100.81,100.9,51182.0,83.8028,83.9274,83.7529,83.8277,51182.0
2016-11-28 10:30:00,100.93,101.04,100.83,100.93,52259.0,83.8526,83.944,83.7696,83.8526,52259.0
2016-11-28 10:40:00,100.92,101.0,100.88,100.99,41049.0,83.8443,83.9108,83.8111,83.9025,41049.0
2016-11-28 10:50:00,100.99,101.0,100.91,100.97,46577.0,83.9025,83.9108,83.836,83.8859,46577.0
2016-11-28 11:00:00,100.95,100.98,100.81,100.82,43317.0,83.8692,83.8942,83.7529,83.7612,43317.0
2016-11-28 11:10:00,100.81,100.9,100.79,100.85,34982.0,83.7529,83.8277,83.7363,83.7862,34982.0
2016-11-28 11:20:00,100.83,100.96,100.69,100.88,55238.0,83.7696,83.8776,83.6532,83.8111,55238.0
2016-11-28 11:30:00,100.88,100.91,100.8,100.8,26823.0,83.8111,83.836,83.7446,83.7446,26823.0
2016-11-28 11:40:00,100.8,100.9,100.76,100.78,19876.0,83.7446,83.8277,83.7114,83.728,19876.0
2016-11-28 11:50:00,100.81,100.88,100.76,100.85,22234.0,83.7529,83.8111,83.7114,83.7862,22234.0
2016-11-28 12:00:00,100.87,101.07,100.85,101.06,41996.0,83.8028,83.9689,83.7862,83.9606,41996.0
2016-11-28 12:10:00,101.05,101.12,101.02,101.09,80198.0,83.9523,84.0105,83.9274,83.9856,80198.0
2016-11-28 12:20:00,101.09,101.11,100.91,100.99,154563.0,83.9856,84.0022,83.836,83.9025,154563.0
2016-11-28 12:30:00,100.98,101.1,100.96,101.04,21835.0,83.8942,83.9939,83.8776,83.944,21835.0
2016-11-28 12:40:00,101.05,101.08,100.99,101.04,17393.0,83.9523,83.9773,83.9025,83.944,17393.0
2016-11-28 12:50:00,101.04,101.05,100.91,100.93,29921.0,83.944,83.9523,83.836,83.8526,29921.0
2016-11-28 13:00:00,100.94,100.97,100.81,100.83,22367.0,83.8609,83.8859,83.7529,83.7696,22367.0
2016-11-28 13:10:00,100.85,100.86,100.61,100.61,31252.0,83.7862,83.7945,83.5868,83.5868,31252.0
2016-11-28 13:20:00,100.62,100.71,100.62,100.7,22731.0,83.5951,83.6699,83.5951,83.6615,22731.0
2016-11-28 13:30:00,100.7,100.75,100.63,100.74,49597.0,83.6615,83.7031,83.6034,83.6948,49597.0
2016-11-28 13:40:00,100.73,100.8,100.71,100.8,32053.0,83.6865,83.7446,83.6699,83.7446,32053.0
2016-11-28 13:50:00,100.78,100.8,100.65,100.67,50014.0,83.728,83.7446,83.62,83.6366,50014.0
2016-11-28 14:00:00,100.67,100.78,100.67,100.77,30216.0,83.6366,83.728,83.6366,83.7197,30216.0
2016-11-28 14:10:00,100.78,100.9,100.76,100.88,157539.0,83.728,83.8277,83.7114,83.8111,157539.0
2016-11-28 14:20:00,100.88,100.88,100.8,100.8,66048.0,83.8111,83.8111,83.7446,83.7446,66048.0
2016-11-28 14:30:00,100.8,101.02,100.79,101.0,53411.0,83.7446,83.9274,83.7363,83.9108,53411.0
2016-11-28 14:40:00,101.01,101.04,100.93,100.96,40744.0,83.9191,83.944,83.8526,83.8776,40744.0
2016-11-28 14:50:00,100.94,101.03,100.94,101.0,26244.0,83.8609,83.9357,83.8609,83.9108,26244.0
2016-11-28 15:00:00,100.99,101.09,100.92,100.97,46869.0,83.9025,83.9856,83.8443,83.8859,46869.0
2016-11-28 15:10:00,100.97,101.01,100.84,100.88,49514.0,83.8859,83.9191,83.7779,83.8111,49514.0
2016-11-28 15:20:00,100.88,100.89,100.62,100.65,52468.0,83.8111,83.8194,83.5951,83.62,52468.0
2016-11-28 15:30:00,100.67,100.73,100.56,100.61,73383.0,83.6366,83.6865,83.5452,83.5868,73383.0
2016-11-28 15:40:00,100.61,100.62,100.46,100.47,107886.0,83.5868,83.5951,83.4622,83.4705,107886.0
2016-11-28 15:50:00,100.47,100.73,100.43,100.69,185618.0,83.4705,83.6865,83.4372,83.6532,185618.0
2016-11-29 09:30:00,100.53,101.05,100.41,100.9,127255.0,83.5203,83.9523,83.4206,83.8277,127255.0
2016-11-29 09:40:00,100.9,100.9,100.1,100.17,78916.0,83.8277,83.8277,83.1631,83.2212,78916.0
2016-11-29 09:50:00,100.17,100.35,100.1,100.25,69001.0,83.2212,83.3708,83.1631,83.2877,69001.0
2016-11-29 10:00:00,100.25,100.37,100.16,100.24,81808.0,83.2877,83.3874,83.2129,83.2794,81808.0
2016-11-29 10:10:00,100.25,100.38,100.18,100.25,121155.0,83.2877,83.3957,83.2295,83.2877,121155.0
2016-11-29 10:20:00,100.25,100.27,100.19,100.19,40949.0,83.2877,83.3043,83.2378,83.2378,40949.0
2016-11-29 10:30:00,100.17,100.31,100.17,100.25,41177.0,83.2212,83.3375,83.2212,83.2877,41177.0
2016-11-29 10:40:00,100.29,100.56,100.26,100.54,78388.0,83.3209,83.5452,83.296,83.5286,78388.0
2016-11-29 10:50:00,100.55,100.6,100.48,100.5,56858.0,83.5369,83.5785,83.4788,83.4954,56858.0
2016-11-29 11:00:00,100.53,100.56,100.4,100.56,48032.0,83.5203,83.5452,83.4123,83.5452,48032.0
2016-11-29 11:10:00,100.55,100.56,100.39,100.45,38978.0,83.5369,83.5452,83.404,83.4538,38978.0
2016-11-29 11:20:00,100.46,100.55,100.41,100.41,36995.0,83.4622,83.5369,83.4206,83.4206,36995.0
2016-11-29 11:30:00,100.42,100.5,100.39,100.44,43434.0,83.4289,83.4954,83.404,83.4455,43434.0
2016-11-29 11:40:00,100.48,100.57,100.48,100.5,33554.0,83.4788,83.5535,83.4788,83.4954,33554.0
2016-11-29 11:50:00,100.5,100.51,100.34,100.4,37350.0,83.4954,83.5037,83.3625,83.4123,37350.0
2016-11-29 12:00:00,100.42,100.46,100.35,100.42,33743.0,83.4289,83.4622,83.3708,83.4289,33743.0
2016-11-29 12:10:00,100.42,100.45,100.41,100.45,19768.0,83.4289,83.4538,83.4206,83.4538,19768.0
2016-11-29 12:20:00,100.45,100.51,100.4,100.46,29363.0,83.4538,83.5037,83.4123,83.4622,29363.0
2016-11-29 12:30:00,100.47,100.68,100.44,100.68,31348.0,83.4705,83.6449,83.4455,83.6449,31348.0
2016-11-29 12:40:00,100.7,100.8,100.66,100.69,36037.0,83.6615,83.7446,83.6283,83.6532,36037.0
2016-11-29 12:50:00,100.69,100.82,100.59,100.77,66162.0,83.6532,83.7612,83.5702,83.7197,66162.0
2016-11-29 13:00:00,100.78,100.8,100.69,100.75,33617.0,83.728,83.7446,83.6532,83.7031,33617.0
2016-11-29 13:10:00,100.75,100.78,100.7,100.72,26209.0,83.7031,83.728,83.6615,83.6782,26209.0
2016-11-29 13:20:00,100.73,100.74,100.62,100.63,45796.0,83.6865,83.6948,83.5951,83.6034,45796.0
2016-11-29 13:30:00,100.63,100.65,100.57,100.58,31210.0,83.6034,83.62,83.5535,83.5619,31210.0
2016-11-29 13:40:00,100.58,100.61,100.56,100.59,24634.0,83.5619,83.5868,83.5452,83.5702,24634.0
2016-11-29 13:50:00,100.6,100.73,100.58,100.7,38360.0,83.5785,83.6865,83.5619,83.6615,38360.0
2016-11-29 14:00:00,100.71,100.74,100.63,100.65,62064.0,83.6699,83.6948,83.6034,83.62,62064.0
2016-11-29 14:10:00,100.64,100.65,100.56,100.61,34935.0,83.6117,83.62,83.5452,83.5868,34935.0
2016-11-29 14:20:00,100.61,100.72,100.61,100.65,36839.0,83.5868,83.6782,83.5868,83.62,36839.0
2016-11-29 14:30:00,100.68,100.76,100.59,100.62,53812.0,83.6449,83.7114,83.5702,83.5951,53812.0
2016-11-29 14:40:00,100.62,100.82,100.62,100.74,83245.0,83.5951,83.7612,83.5951,83.6948,83245.0
2016-11-29 14:50:00,100.75,100.75,100.68,100.74,34617.0,83.7031,83.7031,83.6449,83.6948,34617.0
2016-11-29 15:00:00,100.75,100.75,100.66,100.68,59710.0,83.7031,83.7031,83.6283,83.6449,59710.0
2016-11-29 15:10:00,100.68,100.7,100.58,100.66,68632.0,83.6449,83.6615,83.5619,83.6283,68632.0
2016-11-29 15:20:00,100.67,100.72,100.56,100.63,105683.0,83.6366,83.6782,83.5452,83.6034,105683.0
2016-11-29 15:30:00,100.63,100.63,100.44,100.46,115070.0,83.6034,83.6034,83.4455,83.4622,115070.0
2016-11-29 15:40:00,100.47,100.6,100.44,100.48,144175.0,83.4705,83.5785,83.4455,83.4788,144175.0
2016-11-29 15:50:00,100.48,100.59,100.45,100.56,163109.0,83.4788,83.5702,83.4538,83.5452,163109.0
2016-11-30 09:30:00,101.36,101.99,101.28,101.95,277114.0,84.2099,84.7333,84.1434,84.7,277114.0
2016-11-30 09:40:00,101.97,102.44,101.9,102.37,143025.0,84.7167,85.1071,84.6585,85.049,143025.0
2016-11-30 09:50:00,102.37,102.73,102.2,102.51,187854.0,85.049,85.3481,84.9077,85.1653,187854.0
2016-11-30 10:00:00,102.51,102.62,102.11,102.29,181085.0,85.1653,85.2567,84.833,84.9825,181085.0
2016-11-30 10:10:00,102.3,102.56,102.13,102.29,162098.0,84.9908,85.2068,84.8496,84.9825,162098.0
2016-11-30 10:20:00,102.28,102.4,101.92,102.0,151998.0,84.9742,85.0739,84.6751,84.7416,151998.0
2016-11-30 10:30:00,101.96,102.18,101.95,102.07,49966.0,84.7084,84.8911,84.7,84.7997,49966.0
2016-11-30 10:40:00,102.05,102.1,101.98,102.05,61200.0,84.7831,84.8247,84.725,84.7831,61200.0
2016-11-30 10:50:00,102.08,102.11,101.98,102.02,90861.0,84.8081,84.833,84.725,84.7582,90861.0
2016-11-30 11:00:00,102.03,102.16,102.0,102.12,68550.0,84.7665,84.8745,84.7416,84.8413,68550.0
2016-11-30 11:10:00,102.14,102.24,102.07,102.19,73931.0,84.8579,84.941,84.7997,84.8994,73931.0
2016-11-30 11:20:00,102.19,102.2,101.96,101.99,72324.0,84.8994,84.9077,84.7084,84.7333,72324.0
2016-11-30 11:30:00,101.99,102.18,101.95,102.12,81160.0,84.7333,84.8911,84.7,84.8413,81160.0
2016-11-30 11:40:00,102.11,102.25,102.05,102.23,44942.0,84.833,84.9493,84.7831,84.9327,44942.0
2016-11-30 11:50:00,102.25,102.25,101.98,102.12,70171.0,84.9493,84.9493,84.725,84.8413,70171.0
2016-11-30 12:00:00,102.12,102.23,102.12,102.2,112439.0,84.8413,84.9327,84.8413,84.9077,112439.0
2016-11-30 12:10:00,102.2,102.27,101.92,102.09,90947.0,84.9077,84.9659,84.6751,84.8164,90947.0
2016-11-30 12:20:00,102.13,102.19,102.06,102.1,44551.0,84.8496,84.8994,84.7914,84.8247,44551.0
2016-11-30 12:30:00,102.08,102.17,101.97,102.13,92753.0,84.8081,84.8828,84.7167,84.8496,92753.0
2016-11-30 12:40:00,102.15,102.21,102.06,102.09,102727.0,84.8662,84.9161,84.7914,84.8164,102727.0
2016-11-30 12:50:00,102.1,102.12,101.98,102.11,73711.0,84.8247,84.8413,84.725,84.833,73711.0
2016-11-30 13:00:00,102.11,102.13,102.05,102.09,48314.0,84.833,84.8496,84.7831,84.8164,48314.0
2016-11-30 13:10:00,102.08,102.13,102.08,102.13,39781.0,84.8081,84.8496,84.8081,84.8496,39781.0
2016-11-30 13:20:00,102.12,102.17,102.12,102.14,50059.0,84.8413,84.8828,84.8413,84.8579,50059.0
2016-11-30 13:30:00,102.14,102.2,102.05,102.06,91335.0,84.8579,84.9077,84.7831,84.7914,91335.0
2016-11-30 13:40:00,102.07,102.13,102.05,102.11,44936.0,84.7997,84.8496,84.7831,84.833,44936.0
2016-11-30 13:50:00,102.11,102.12,102.04,102.05,75681.0,84.833,84.8413,84.7748,84.7831,75681.0
2016-11-30 14:00:00,102.06,102.06,101.89,102.01,95749.0,84.7914,84.7914,84.6502,84.7499,95749.0
2016-11-30 14:10:00,102.03,102.03,101.93,101.98,84723.0,84.7665,84.7665,84.6834,84.725,84723.0
2016-11-30 14:20:00,101.98,102.02,101.9,101.96,67468.0,84.725,84.7582,84.6585,84.7084,67468.0
2016-11-30 14:30:00,101.94,101.96,101.64,101.65,63573.0,84.6917,84.7084,84.4425,84.4508,63573.0
2016-11-30 14:40:00,101.64,101.66,101.36,101.38,79735.0,84.4425,84.4591,84.2099,84.2265,79735.0
2016-11-30 14:50:00,101.39,101.51,101.25,101.29,121088.0,84.2348,84.3345,84.1185,84.1517,121088.0
2016-11-30 15:00:00,101.29,101.46,101.28,101.37,85708.0,84.1517,84.293,84.1434,84.2182,85708.0
2016-11-30 15:10:00,101.39,101.67,101.35,101.6,77476.0,84.2348,84.4674,84.2016,84.4093,77476.0
2016-11-30 15:20:00,101.6,101.67,101.56,101.58,107916.0,84.4093,84.4674,84.376,84.3927,107916.0
2016-11-30 15:30:00,101.59,101.78,101.54,101.77,192115.0,84.401,84.5588,84.3594,84.5505,192115.0
2016-11-30 15:40:00,101.78,101.83,101.71,101.74,213728.0,84.5588,84.6004,84.5007,84.5256,213728.0
2016-11-30 15:50:00,101.74,101.75,101.29,101.34,511027.0,84.5256,84.5339,84.1517,84.1933,511027.0
2016-12-01 09:30:00,101.84,102.23,101.61,102.18,197712.0,84.6087,84.9327,84.4176,84.8911,197712.0
2016-12-01 09:40:00,102.13,102.13,101.66,102.04,78970.0,84.8496,84.8496,84.4591,84.7748,78970.0
2016-12-01 09:50:00,102.04,102.6,102.01,102.6,153261.0,84.7748,85.2401,84.7499,85.2401,153261.0
2016-12-01 10:00:00,102.52,102.69,102.1,102.64,82645.0,85.1736,85.3148,84.8247,85.2733,82645.0
2016-12-01 10:10:00,102.65,102.7,102.44,102.64,170437.0,85.2816,85.3231,85.1071,85.2733,170437.0
2016-12-01 10:20:00,102.66,102.75,102.55,102.71,107870.0,85.2899,85.3647,85.1985,85.3315,107870.0
2016-12-01 10:30:00,102.71,103.05,102.52,102.88,189022.0,85.3315,85.6139,85.1736,85.4727,189022.0
2016-12-01 10:40:00,102.9,103.06,102.78,103.02,67282.0,85.4893,85.6222,85.3896,85.589,67282.0
2016-12-01 10:50:00,102.99,103.48,102.99,103.46,105759.0,85.5641,85.9712,85.5641,85.9546,105759.0
2016-12-01 11:00:00,103.44,103.7,103.4,103.7,188902.0,85.9379,86.1539,85.9047,86.1539,188902.0
2016-12-01 11:10:00,103.66,103.96,103.13,103.21,109691.0,86.1207,86.37,85.6804,85.7469,109691.0
2016-12-01 11:20:00,103.25,103.62,103.15,103.29,129074.0,85.7801,86.0875,85.697,85.8133,129074.0
2016-12-01 11:30:00,103.33,103.65,103.24,103.54,98757.0,85.8466,86.1124,85.7718,86.021,98757.0
2016-12-01 11:40:00,103.53,103.85,103.5,103.8,74571.0,86.0127,86.2786,85.9878,86.237,74571.0
2016-12-01 11:50:00,103.8,103.9,103.75,103.75,75294.0,86.237,86.3201,86.1955,86.1955,75294.0
2016-12-01 12:00:00,103.77,103.86,103.49,103.57,70720.0,86.2121,86.2869,85.9795,86.0459,70720.0
2016-12-01 12:10:00,103.57,103.67,103.52,103.59,46599.0,86.0459,86.129,86.0044,86.0626,46599.0
2016-12-01 12:20:00,103.58,103.65,103.43,103.56,58386.0,86.0543,86.1124,85.9296,86.0376,58386.0
2016-12-01 12:30:00,103.56,103.75,103.55,103.66,46900.0,86.0376,86.1955,86.0293,86.1207,46900.0
2016-12-01 12:40:00,103.64,103.7,103.51,103.57,72281.0,86.1041,86.1539,85.9961,86.0459,72281.0
2016-12-01 12:50:00,103.55,103.66,103.21,103.32,60504.0,86.0293,86.1207,85.7469,85.8382,60504.0
2016-12-01 13:00:00,103.29,103.53,103.29,103.46,66167.0,85.8133,86.0127,85.8133,85.9546,66167.0
2016-12-01 13:10:00,103.44,103.51,103.39,103.43,39354.0,85.9379,85.9961,85.8964,85.9296,39354.0
2016-12-01 13:20:00,103.43,103.52,103.38,103.38,42432.0,85.9296,86.0044,85.8881,85.8881,42432.0
2016-12-01 13:30:00,103.37,103.56,103.37,103.55,26920.0,85.8798,86.0376,85.8798,86.0293,26920.0
2016-12-01 13:40:00,103.56,103.64,103.54,103.55,38301.0,86.0376,86.1041,86.021,86.0293,38301.0
2016-12-01 13:50:00,103.55,103.56,103.38,103.44,75436.0,86.0293,86.0376,85.8881,85.9379,75436.0
2016-12-01 14:00:00,103.44,103.58,103.42,103.5,64462.0,85.9379,86.0543,85.9213,85.9878,64462.0
2016-12-01 14:10:00,103.5,103.51,103.3,103.43,52145.0,85.9878,85.9961,85.8216,85.9296,52145.0
2016-12-01 14:20:00,103.43,103.47,103.32,103.44,45639.0,85.9296,85.9629,85.8382,85.9379,45639.0
2016-12-01 14:30:00,103.43,103.58,103.38,103.45,52914.0,85.9296,86.0543,85.8881,85.9462,52914.0
2016-12-01 14:40:00,103.46,103.63,103.46,103.58,118073.0,85.9546,86.0958,85.9546,86.0543,118073.0
2016-12-01 14:50:00,103.56,103.6,103.45,103.49,86268.0,86.0376,86.0709,85.9462,85.9795,86268.0
2016-12-01 15:00:00,103.5,103.62,103.49,103.5,82240.0,85.9878,86.0875,85.9795,85.9878,82240.0
2016-12-01 15:10:00,103.5,103.55,103.46,103.48,90770.0,85.9878,86.0293,85.9546,85.9712,90770.0
2016-12-01 15:20:00,103.48,103.49,103.19,103.2,99553.0,85.9712,85.9795,85.7302,85.7385,99553.0
2016-12-01 15:30:00,103.2,103.29,103.18,103.26,139119.0,85.7385,85.8133,85.7219,85.7884,139119.0
2016-12-01 15:40:00,103.26,103.29,103.2,103.28,170948.0,85.7884,85.8133,85.7385,85.805,170948.0
2016-12-01 15:50:00,103.29,103.58,103.28,103.4,355169.0,85.8133,86.0543,85.805,85.9047,355169.0
2016-12-02 09:30:00,103.38,103.6,102.57,103.0,194549.0,85.8881,86.0709,85.2151,85.5724,194549.0
2016-12-02 09:40:00,103.01,103.2,102.71,102.98,87535.0,85.5807,85.7385,85.3315,85.5558,87535.0
2016-12-02 09:50:00,103.0,103.05,102.9,103.05,122915.0,85.5724,85.6139,85.4893,85.6139,122915.0
2016-12-02 10:00:00,103.05,103.29,102.91,103.19,98920.0,85.6139,85.8133,85.4976,85.7302,98920.0
2016-12-02 10:10:00,103.19,103.27,103.12,103.24,83061.0,85.7302,85.7967,85.6721,85.7718,83061.0
2016-12-02 10:20:00,103.22,103.28,103.08,103.17,72592.0,85.7552,85.805,85.6389,85.7136,72592.0
2016-12-02 10:30:00,103.16,103.26,103.0,103.16,60045.0,85.7053,85.7884,85.5724,85.7053,60045.0
2016-12-02 10:40:00,103.17,103.23,102.96,103.08,59361.0,85.7136,85.7635,85.5392,85.6389,59361.0
2016-12-02 10:50:00,103.08,103.2,103.01,103.09,36352.0,85.6389,85.7385,85.5807,85.6472,36352.0
2016-12-02 11:00:00,103.08,103.11,102.94,102.96,52641.0,85.6389,85.6638,85.5225,85.5392,52641.0
2016-12-02 11:10:00,102.95,103.05,102.85,103.0,59102.0,85.5308,85.6139,85.4478,85.5724,59102.0
2016-12-02 11:20:00,103.0,103.0,102.65,102.69,70916.0,85.5724,85.5724,85.2816,85.3148,70916.0
2016-12-02 11:30:00,102.7,102.83,102.63,102.63,79557.0,85.3231,85.4312,85.265,85.265,79557.0
2016-12-02 11:40:00,102.64,102.76,102.63,102.67,51443.0,85.2733,85.373,85.265,85.2982,51443.0
2016-12-02 11:50:00,102.69,102.74,102.62,102.71,52118.0,85.3148,85.3564,85.2567,85.3315,52118.0
2016-12-02 12:00:00,102.7,102.73,102.34,102.35,53229.0,85.3231,85.3481,85.0241,85.0324,53229.0
2016-12-02 12:10:00,102.35,102.37,102.23,102.29,41385.0,85.0324,85.049,84.9327,84.9825,41385.0
2016-12-02 12:20:00,102.28,102.36,102.28,102.32,34917.0,84.9742,85.0407,84.9742,85.0074,34917.0
2016-12-02 12:30:00,102.32,102.35,102.13,102.13,64643.0,85.0074,85.0324,84.8496,84.8496,64643.0
2016-12-02 12:40:00,102.12,102.48,102.02,102.43,92716.0,84.8413,85.1404,84.7582,85.0988,92716.0
2016-12-02 12:50:00,102.44,102.69,102.44,102.49,107316.0,85.1071,85.3148,85.1071,85.1487,107316.0
2016-12-02 13:00:00,102.48,102.6,102.38,102.42,70125.0,85.1404,85.2401,85.0573,85.0905,70125.0
2016-12-02 13:10:00,102.41,102.44,102.25,102.3,54500.0,85.0822,85.1071,84.9493,84.9908,54500.0
2016-12-02 13:20:00,102.3,102.46,102.29,102.33,96088.0,84.9908,85.1238,84.9825,85.0158,96088.0
2016-12-02 13:30:00,102.33,102.55,102.32,102.4,86366.0,85.0158,85.1985,85.0074,85.0739,86366.0
2016-12-02 13:40:00,102.4,102.6,102.36,102.56,21889.0,85.0739,85.2401,85.0407,85.2068,21889.0
2016-12-02 13:50:00,102.58,102.64,102.52,102.63,29189.0,85.2235,85.2733,85.1736,85.265,29189.0
2016-12-02 14:00:00,102.64,102.64,102.44,102.47,40736.0,85.2733,85.2733,85.1071,85.1321,40736.0
2016-12-02 14:10:00,102.48,102.52,102.45,102.51,48837.0,85.1404,85.1736,85.1154,85.1653,48837.0
2016-12-02 14:20:00,102.53,102.53,102.45,102.48,51447.0,85.1819,85.1819,85.1154,85.1404,51447.0
2016-12-02 14:30:00,102.48,102.53,102.43,102.48,38787.0,85.1404,85.1819,85.0988,85.1404,38787.0
2016-12-02 14:40:00,102.47,102.51,102.43,102.46,60944.0,85.1321,85.1653,85.0988,85.1238,60944.0
2016-12-02 14:50:00,102.46,102.52,102.43,102.44,57211.0,85.1238,85.1736,85.0988,85.1071,57211.0
2016-12-02 15:00:00,102.45,102.46,102.32,102.42,80963.0,85.1154,85.1238,85.0074,85.0905,80963.0
2016-12-02 15:10:00,102.44,102.57,102.42,102.51,86264.0,85.1071,85.2151,85.0905,85.1653,86264.0
2016-12-02 15:20:00,102.5,102.74,102.48,102.74,56982.0,85.157,85.3564,85.1404,85.3564,56982.0
2016-12-02 15:30:00,102.71,102.83,102.62,102.62,96875.0,85.3315,85.4312,85.2567,85.2567,96875.0
2016-12-02 15:40:00,102.61,102.73,102.6,102.65,94413.0,85.2484,85.3481,85.2401,85.2816,94413.0
2016-12-02 15:50:00,102.66,102.69,102.55,102.65,184348.0,85.2899,85.3148,85.1985,85.2816,184348.0
2016-12-05 09:30:00,103.32,103.75,103.32,103.4,218725.0,85.8382,86.1955,85.8382,85.9047,218725.0
2016-12-05 09:40:00,103.38,103.41,102.91,103.0,110302.0,85.8881,85.913,85.4976,85.5724,110302.0
2016-12-05 09:50:00,103.0,103.4,103.0,103.23,67596.0,85.5724,85.9047,85.5724,85.7635,67596.0
2016-12-05 10:00:00,103.24,103.55,103.19,103.52,74351.0,85.7718,86.0293,85.7302,86.0044,74351.0
2016-12-05 10:10:00,103.52,103.62,103.46,103.53,78409.0,86.0044,86.0875,85.9546,86.0127,78409.0
2016-12-05 10:20:00,103.54,103.56,103.3,103.39,69252.0,86.021,86.0376,85.8216,85.8964,69252.0
2016-12-05 10:30:00,103.39,103.59,103.34,103.46,68537.0,85.8964,86.0626,85.8549,85.9546,68537.0
2016-12-05 10:40:00,103.48,103.54,103.31,103.44,64550.0,85.9712,86.021,85.8299,85.9379,64550.0
2016-12-05 10:50:00,103.43,103.5,103.28,103.5,59170.0,85.9296,85.9878,85.805,85.9878,59170.0
2016-12-05 11:00:00,103.5,103.54,103.46,103.52,64261.0,85.9878,86.021,85.9546,86.0044,64261.0
2016-12-05 11:10:00,103.51,103.72,103.5,103.67,48063.0,85.9961,86.1706,85.9878,86.129,48063.0
2016-12-05 11:20:00,103.66,103.71,103.49,103.54,53963.0,86.1207,86.1623,85.9795,86.021,53963.0
2016-12-05 11:30:00,103.53,103.59,103.45,103.45,58054.0,86.0127,86.0626,85.9462,85.9462,58054.0
2016-12-05 11:40:00,103.46,103.47,103.31,103.45,39609.0,85.9546,85.9629,85.8299,85.9462,39609.0
2016-12-05 11:50:00,103.44,103.44,102.94,102.99,74128.0,85.9379,85.9379,85.5225,85.5641,74128.0
2016-12-05 12:00:00,103.02,103.17,102.93,103.13,74518.0,85.589,85.7136,85.5142,85.6804,74518.0
2016-12-05 12:10:00,103.13,103.41,103.08,103.32,38910.0,85.6804,85.913,85.6389,85.8382,38910.0
2016-12-05 12:20:00,103.31,103.4,103.2,103.23,33084.0,85.8299,85.9047,85.7385,85.7635,33084.0
2016-12-05 12:30:00,103.23,103.27,103.17,103.21,43953.0,85.7635,85.7967,85.7136,85.7469,43953.0
2016-12-05 12:40:00,103.21,103.32,103.19,103.27,54798.0,85.7469,85.8382,85.7302,85.7967,54798.0
2016-12-05 12:50:00,103.29,103.42,103.25,103.36,47754.0,85.8133,85.9213,85.7801,85.8715,47754.0
2016-12-05 13:00:00,103.36,103.41,103.26,103.27,29114.0,85.8715,85.913,85.7884,85.7967,29114.0
2016-12-05 13:10:00,103.28,103.42,103.26,103.31,36011.0,85.805,85.9213,85.7884,85.8299,36011.0
2016-12-05 13:20:00,103.31,103.36,103.24,103.25,73604.0,85.8299,85.8715,85.7718,85.7801,73604.0
2016-12-05 13:30:00,103.25,103.27,103.14,103.15,52338.0,85.7801,85.7967,85.6887,85.697,52338.0
2016-12-05 13:40:00,103.14,103.19,103.13,103.17,40708.0,85.6887,85.7302,85.6804,85.7136,40708.0
2016-12-05 13:50:00,103.17,103.31,103.16,103.29,24466.0,85.7136,85.8299,85.7053,85.8133,24466.0
2016-12-05 14:00:00,103.28,103.28,103.17,103.2,41571.0,85.805,85.805,85.7136,85.7385,41571.0
2016-12-05 14:10:00,103.2,103.21,103.0,103.04,63916.0,85.7385,85.7469,85.5724,85.6056,63916.0
2016-12-05 14:20:00,103.09,103.1,102.98,103.04,60015.0,85.6472,85.6555,85.5558,85.6056,60015.0
2016-12-05 14:30:00,103.05,103.12,102.96,103.1,32411.0,85.6139,85.6721,85.5392,85.6555,32411.0
2016-12-05 14:40:00,103.1,103.11,102.99,103.05,43784.0,85.6555,85.6638,85.5641,85.6139,43784.0
2016-12-05 14:50:00,103.05,103.06,102.99,103.02,50057.0,85.6139,85.6222,85.5641,85.589,50057.0
2016-12-05 15:00:00,103.03,103.06,102.99,103.05,64052.0,85.5973,85.6222,85.5641,85.6139,64052.0
2016-12-05 15:10:00,103.05,103.17,103.01,103.15,69931.0,85.6139,85.7136,85.5807,85.697,69931.0
2016-12-05 15:20:00,103.15,103.2,102.99,103.0,71463.0,85.697,85.7385,85.5641,85.5724,71463.0
2016-12-05 15:30:00,103.0,103.04,102.96,102.97,77465.0,85.5724,85.6056,85.5392,85.5475,77465.0
2016-12-05 15:40:00,102.96,102.99,102.85,102.86,127650.0,85.5392,85.5641,85.4478,85.4561,127650.0
2016-12-05 15:50:00,102.86,102.93,102.81,102.85,215333.0,85.4561,85.5142,85.4145,85.4478,215333.0
2016-12-06 09:30:00,103.0,103.31,102.3,102.59,127575.0,85.5724,85.8299,84.9908,85.2318,127575.0
2016-12-06 09:40:00,102.67,102.94,102.46,102.55,39623.0,85.2982,85.5225,85.1238,85.1985,39623.0
2016-12-06 09:50:00,102.56,102.72,102.34,102.38,70680.0,85.2068,85.3398,85.0241,85.0573,70680.0
2016-12-06 10:00:00,102.37,102.7,102.34,102.7,70121.0,85.049,85.3231,85.0241,85.3231,70121.0
2016-12-06 10:10:00,102.69,102.73,102.54,102.61,45463.0,85.3148,85.3481,85.1902,85.2484,45463.0
2016-12-06 10:20:00,102.61,102.8,102.61,102.73,38728.0,85.2484,85.4062,85.2484,85.3481,38728.0
2016-12-06 10:30:00,102.73,103.04,102.64,103.02,62102.0,85.3481,85.6056,85.2733,85.589,62102.0
2016-12-06 10:40:00,103.04,103.17,102.9,102.91,46819.0,85.6056,85.7136,85.4893,85.4976,46819.0
2016-12-06 10:50:00,102.91,102.96,102.52,102.58,79997.0,85.4976,85.5392,85.1736,85.2235,79997.0
2016-12-06 11:00:00,102.55,102.62,102.4,102.44,53653.0,85.1985,85.2567,85.0739,85.1071,53653.0
2016-12-06 11:10:00,102.45,102.65,102.44,102.48,51752.0,85.1154,85.2816,85.1071,85.1404,51752.0
2016-12-06 11:20:00,102.48,102.9,102.48,102.85,37437.0,85.1404,85.4893,85.1404,85.4478,37437.0
2016-12-06 11:30:00,102.8,102.81,102.57,102.73,43321.0,85.4062,85.4145,85.2151,85.3481,43321.0
2016-12-06 11:40:00,102.74,102.86,102.67,102.69,32267.0,85.3564,85.4561,85.2982,85.3148,32267.0
2016-12-06 11:50:00,102.7,102.75,102.62,102.75,41866.0,85.3231,85.3647,85.2567,85.3647,41866.0
2016-12-06 12:00:00,102.75,102.79,102.69,102.75,51441.0,85.3647,85.3979,85.3148,85.3647,51441.0
2016-12-06 12:10:00,102.75,102.84,102.73,102.79,33997.0,85.3647,85.4395,85.3481,85.3979,33997.0
2016-12-06 12:20:00,102.79,103.02,102.73,103.0,51377.0,85.3979,85.589,85.3481,85.5724,51377.0
2016-12-06 12:30:00,103.01,103.02,102.9,102.9,33877.0,85.5807,85.589,85.4893,85.4893,33877.0
2016-12-06 12:40:00,102.9,103.02,102.86,103.02,54374.0,85.4893,85.589,85.4561,85.589,54374.0
2016-12-06 12:50:00,103.02,103.06,102.91,103.06,40769.0,85.589,85.6222,85.4976,85.6222,40769.0
2016-12-06 13:00:00,103.07,103.1,102.83,102.88,41640.0,85.6305,85.6555,85.4312,85.4727,41640.0
2016-12-06 13:10:00,102.87,102.88,102.8,102.85,30246.0,85.4644,85.4727,85.4062,85.4478,30246.0
2016-12-06 13:20:00,102.87,102.93,102.85,102.87,24199.0,85.4644,85.5142,85.4478,85.4644,24199.0
2016-12-06 13:30:00,102.86,102.89,102.73,102.81,47865.0,85.4561,85.481,85.3481,85.4145,47865.0
2016-12-06 13:40:00,102.81,102.84,102.75,102.76,32886.0,85.4145,85.4395,85.3647,85.373,32886.0
2016-12-06 13:50:00,102.76,102.9,102.74,102.86,43286.0,85.373,85.4893,85.3564,85.4561,43286.0
2016-12-06 14:00:00,102.87,102.99,102.86,102.98,65064.0,85.4644,85.5641,85.4561,85.5558,65064.0
2016-12-06 14:10:00,102.97,103.0,102.95,102.99,60349.0,85.5475,85.5724,85.5308,85.5641,60349.0
2016-12-06 14:20:00,102.99,102.99,102.78,102.86,65654.0,85.5641,85.5641,85.3896,85.4561,65654.0
2016-12-06 14:30:00,102.85,102.94,102.81,102.81,66090.0,85.4478,85.5225,85.4145,85.4145,66090.0
2016-12-06 14:40:00,102.81,102.89,102.8,102.84,65115.0,85.4145,85.481,85.4062,85.4395,65115.0
2016-12-06 14:50:00,102.84,102.92,102.84,102.9,72992.0,85.4395,85.5059,85.4395,85.4893,72992.0
2016-12-06 15:00:00,102.9,103.0,102.89,102.98,75624.0,85.4893,85.5724,85.481,85.5558,75624.0
2016-12-06 15:10:00,102.97,103.01,102.9,102.96,79241.0,85.5475,85.5807,85.4893,85.5392,79241.0
2016-12-06 15:20:00,102.96,103.07,102.94,103.06,108523.0,85.5392,85.6305,85.5225,85.6222,108523.0
2016-12-06 15:30:00,103.07,103.21,103.03,103.19,149932.0,85.6305,85.7469,85.5973,85.7302,149932.0
2016-12-06 15:40:00,103.19,103.28,103.15,103.19,139595.0,85.7302,85.805,85.697,85.7302,139595.0
2016-12-06 15:50:00,103.18,103.28,103.14,103.17,278131.0,85.7219,85.805,85.6887,85.7136,278131.0
2016-12-07 09:30:00,103.49,103.75,102.72,103.65,226910.0,85.9795,86.1955,85.3398,86.1124,226910.0
2016-12-07 09:40:00,103.61,103.85,103.5,103.75,144157.0,86.0792,86.2786,85.9878,86.1955,144157.0
2016-12-07 09:50:00,103.75,103.88,103.65,103.88,55073.0,86.1955,86.3035,86.1124,86.3035,55073.0
2016-12-07 10:00:00,103.88,104.08,103.73,104.02,85899.0,86.3035,86.4697,86.1789,86.4198,85899.0
2016-12-07 10:10:00,104.04,104.06,103.54,103.95,91120.0,86.4364,86.453,86.021,86.3616,91120.0
2016-12-07 10:20:00,103.98,104.35,103.95,104.27,70979.0,86.3866,86.694,86.3616,86.6275,70979.0
2016-12-07 10:30:00,104.27,104.32,104.04,104.06,81407.0,86.6275,86.669,86.4364,86.453,81407.0
2016-12-07 10:40:00,104.07,104.14,103.99,104.14,77400.0,86.4613,86.5195,86.3949,86.5195,77400.0
2016-12-07 10:50:00,104.14,104.56,104.12,104.53,57261.0,86.5195,86.8684,86.5029,86.8435,57261.0
2016-12-07 11:00:00,104.51,104.85,104.33,104.83,103963.0,86.8269,87.1094,86.6774,87.0928,103963.0
2016-12-07 11:10:00,104.8,105.0,104.73,104.86,83508.0,87.0678,87.234,87.0097,87.1177,83508.0
2016-12-07 11:20:00,104.85,104.86,104.67,104.68,69705.0,87.1094,87.1177,86.9598,86.9681,69705.0
2016-12-07 11:30:00,104.7,104.79,104.57,104.79,55196.0,86.9847,87.0595,86.8767,87.0595,55196.0
2016-12-07 11:40:00,104.78,105.03,104.77,104.98,93485.0,87.0512,87.2589,87.0429,87.2174,93485.0
2016-12-07 11:50:00,104.96,105.15,104.9,104.93,70367.0,87.2008,87.3586,87.1509,87.1758,70367.0
2016-12-07 12:00:00,104.94,105.01,104.76,104.98,54526.0,87.1841,87.2423,87.0346,87.2174,54526.0
2016-12-07 12:10:00,104.99,104.99,104.85,104.85,76817.0,87.2257,87.2257,87.1094,87.1094,76817.0
2016-12-07 12:20:00,104.85,104.97,104.82,104.92,48995.0,87.1094,87.2091,87.0844,87.1675,48995.0
2016-12-07 12:30:00,104.91,104.94,104.81,104.81,29492.0,87.1592,87.1841,87.0761,87.0761,29492.0
2016-12-07 12:40:00,104.8,104.96,104.8,104.87,53420.0,87.0678,87.2008,87.0678,87.126,53420.0
2016-12-07 12:50:00,104.87,105.13,104.83,105.1,126907.0,87.126,87.342,87.0928,87.3171,126907.0
2016-12-07 13:00:00,105.09,105.17,105.04,105.12,41765.0,87.3088,87.3752,87.2672,87.3337,41765.0
2016-12-07 13:10:00,105.12,105.3,105.11,105.28,51296.0,87.3337,87.4832,87.3254,87.4666,51296.0
2016-12-07 13:20:00,105.29,105.52,105.29,105.4,81181.0,87.4749,87.666,87.4749,87.5663,81181.0
2016-12-07 13:30:00,105.39,105.71,105.37,105.71,62644.0,87.558,87.8239,87.5414,87.8239,62644.0
2016-12-07 13:40:00,105.72,105.86,105.67,105.84,85851.0,87.8322,87.9485,87.7906,87.9319,85851.0
2016-12-07 13:50:00,105.85,106.19,105.84,106.12,104669.0,87.9402,88.2226,87.9319,88.1645,104669.0
2016-12-07 14:00:00,106.08,106.15,105.94,105.94,67091.0,88.1313,88.1894,88.0149,88.0149,67091.0
2016-12-07 14:10:00,105.93,106.0,105.8,105.84,64704.0,88.0066,88.0648,87.8986,87.9319,64704.0
2016-12-07 14:20:00,105.81,105.93,105.72,105.84,86674.0,87.9069,88.0066,87.8322,87.9319,86674.0
2016-12-07 14:30:00,105.83,106.0,105.76,105.98,100051.0,87.9236,88.0648,87.8654,88.0482,100051.0
2016-12-07 14:40:00,105.98,106.06,105.87,106.03,299416.0,88.0482,88.1146,87.9568,88.0897,299416.0
2016-12-07 14:50:00,106.06,106.19,106.05,106.13,78819.0,88.1146,88.2226,88.1063,88.1728,78819.0
2016-12-07 15:00:00,106.15,106.24,106.07,106.18,109269.0,88.1894,88.2642,88.1229,88.2143,109269.0
2016-12-07 15:10:00,106.19,106.27,106.13,106.15,179181.0,88.2226,88.2891,88.1728,88.1894,179181.0
2016-12-07 15:20:00,106.15,106.19,106.07,106.15,146891.0,88.1894,88.2226,88.1229,88.1894,146891.0
2016-12-07 15:30:00,106.15,106.5,106.11,106.43,172949.0,88.1894,88.4802,88.1562,88.422,172949.0
2016-12-07 15:40:00,106.42,106.44,106.18,106.2,137623.0,88.4137,88.4303,88.2143,88.2309,137623.0
2016-12-07 15:50:00,106.18,106.4,106.18,106.32,304238.0,88.2143,88.3971,88.2143,88.3306,304238.0
2016-12-08 09:30:00,106.32,106.62,105.73,106.25,224472.0,88.3306,88.5799,87.8405,88.2725,224472.0
2016-12-08 09:40:00,106.23,106.57,105.77,105.84,142730.0,88.2559,88.5383,87.8737,87.9319,142730.0
2016-12-08 09:50:00,105.77,106.23,105.74,106.05,103911.0,87.8737,88.2559,87.8488,88.1063,103911.0
2016-12-08 10:00:00,106.03,106.05,105.55,105.59,149057.0,88.0897,88.1063,87.6909,87.7242,149057.0
2016-12-08 10:10:00,105.59,105.6,105.26,105.29,91581.0,87.7242,87.7325,87.45,87.4749,91581.0
2016-12-08 10:20:00,105.27,105.29,104.98,105.06,114996.0,87.4583,87.4749,87.2174,87.2838,114996.0
2016-12-08 10:30:00,105.05,105.24,104.98,105.2,87252.0,87.2755,87.4334,87.2174,87.4001,87252.0
2016-12-08 10:40:00,105.19,105.22,104.95,104.95,85650.0,87.3918,87.4168,87.1924,87.1924,85650.0
2016-12-08 10:50:00,104.95,105.0,104.74,104.97,109136.0,87.1924,87.234,87.018,87.2091,109136.0
2016-12-08 11:00:00,104.95,105.58,104.92,105.53,94834.0,87.1924,87.7159,87.1675,87.6743,94834.0
2016-12-08 11:10:00,105.49,105.49,105.21,105.21,55603.0,87.6411,87.6411,87.4085,87.4085,55603.0
2016-12-08 11:20:00,105.2,105.43,105.14,105.3,62560.0,87.4001,87.5912,87.3503,87.4832,62560.0
2016-12-08 11:30:00,105.29,105.32,104.95,104.98,70650.0,87.4749,87.4998,87.1924,87.2174,70650.0
2016-12-08 11:40:00,104.96,105.18,104.89,105.05,76780.0,87.2008,87.3835,87.1426,87.2755,76780.0
2016-12-08 11:50:00,105.04,105.19,104.95,105.18,43948.0,87.2672,87.3918,87.1924,87.3835,43948.0
2016-12-08 12:00:00,105.2,105.2,104.96,105.02,43317.0,87.4001,87.4001,87.2008,87.2506,43317.0
2016-12-08 12:10:00,105.04,105.16,105.04,105.16,40958.0,87.2672,87.3669,87.2672,87.3669,40958.0
2016-12-08 12:20:00,105.16,105.66,105.16,105.53,48375.0,87.3669,87.7823,87.3669,87.6743,48375.0
2016-12-08 12:30:00,105.53,105.73,105.52,105.59,46983.0,87.6743,87.8405,87.666,87.7242,46983.0
2016-12-08 12:40:00,105.58,105.83,105.53,105.78,48952.0,87.7159,87.9236,87.6743,87.882,48952.0
2016-12-08 12:50:00,105.77,105.78,105.59,105.64,38775.0,87.8737,87.882,87.7242,87.7657,38775.0
2016-12-08 13:00:00,105.62,105.72,105.6,105.65,44198.0,87.7491,87.8322,87.7325,87.774,44198.0
2016-12-08 13:10:00,105.65,105.72,105.57,105.57,81520.0,87.774,87.8322,87.7075,87.7075,81520.0
2016-12-08 13:20:00,105.57,105.6,105.5,105.54,55850.0,87.7075,87.7325,87.6494,87.6826,55850.0
2016-12-08 13:30:00,105.54,105.68,105.52,105.65,56578.0,87.6826,87.7989,87.666,87.774,56578.0
2016-12-08 13:40:00,105.66,105.73,105.55,105.56,80094.0,87.7823,87.8405,87.6909,87.6992,80094.0
2016-12-08 13:50:00,105.57,105.7,105.51,105.61,67940.0,87.7075,87.8155,87.6577,87.7408,67940.0
2016-12-08 14:00:00,105.61,105.61,105.43,105.55,60090.0,87.7408,87.7408,87.5912,87.6909,60090.0
2016-12-08 14:10:00,105.55,105.62,105.49,105.51,47400.0,87.6909,87.7491,87.6411,87.6577,47400.0
2016-12-08 14:20:00,105.5,105.51,105.22,105.34,69028.0,87.6494,87.6577,87.4168,87.5165,69028.0
2016-12-08 14:30:00,105.36,105.42,105.15,105.22,50893.0,87.5331,87.5829,87.3586,87.4168,50893.0
2016-12-08 14:40:00,105.22,105.28,105.08,105.14,49792.0,87.4168,87.4666,87.3005,87.3503,49792.0
2016-12-08 14:50:00,105.12,105.18,105.06,105.18,71461.0,87.3337,87.3835,87.2838,87.3835,71461.0
2016-12-08 15:00:00,105.18,105.33,105.11,105.28,67343.0,87.3835,87.5082,87.3254,87.4666,67343.0
2016-12-08 15:10:00,105.29,105.4,105.29,105.39,57629.0,87.4749,87.5663,87.4749,87.558,57629.0
2016-12-08 15:20:00,105.38,105.38,105.18,105.19,66863.0,87.5497,87.5497,87.3835,87.3918,66863.0
2016-12-08 15:30:00,105.2,105.42,105.17,105.41,79127.0,87.4001,87.5829,87.3752,87.5746,79127.0
2016-12-08 15:40:00,105.41,105.54,105.34,105.38,113312.0,87.5746,87.6826,87.5165,87.5497,113312.0
2016-12-08 15:50:00,105.38,105.41,105.27,105.36,197033.0,87.5497,87.5746,87.4583,87.5331,197033.0
2016-12-09 09:30:00,104.47,105.0,104.03,104.45,232623.0,86.7937,87.234,86.4281,86.777,232623.0
2016-12-09 09:40:00,104.48,104.83,104.26,104.67,120440.0,86.802,87.0928,86.6192,86.9598,120440.0
2016-12-09 09:50:00,104.67,105.18,104.62,104.91,68029.0,86.9598,87.3835,86.9183,87.1592,68029.0
2016-12-09 10:00:00,104.94,105.48,104.85,105.23,268938.0,87.1841,87.6328,87.1094,87.4251,268938.0
2016-12-09 10:10:00,105.22,105.44,104.95,105.01,101975.0,87.4168,87.5995,87.1924,87.2423,101975.0
2016-12-09 10:20:00,105.0,105.3,104.94,105.16,68289.0,87.234,87.4832,87.1841,87.3669,68289.0
2016-12-09 10:30:00,105.15,105.2,104.96,104.98,56043.0,87.3586,87.4001,87.2008,87.2174,56043.0
2016-12-09 10:40:00,104.99,105.0,104.59,104.66,77238.0,87.2257,87.234,86.8934,86.9515,77238.0
2016-12-09 10:50:00,104.67,104.69,104.29,104.49,77354.0,86.9598,86.9764,86.6441,86.8103,77354.0
2016-12-09 11:00:00,104.51,104.57,104.48,104.52,67081.0,86.8269,86.8767,86.802,86.8352,67081.0
2016-12-09 11:10:00,104.54,104.72,104.54,104.71,55424.0,86.8518,87.0014,86.8518,86.9931,55424.0
2016-12-09 11:20:00,104.73,104.86,104.5,104.53,101025.0,87.0097,87.1177,86.8186,86.8435,101025.0
2016-12-09 11:30:00,104.55,104.67,104.4,104.67,67533.0,86.8601,86.9598,86.7355,86.9598,67533.0
2016-12-09 11:40:00,104.64,104.75,104.6,104.64,61146.0,86.9349,87.0263,86.9017,86.9349,61146.0
2016-12-09 11:50:00,104.65,104.66,104.55,104.58,50847.0,86.9432,86.9515,86.8601,86.8851,50847.0
2016-12-09 12:00:00,104.56,104.65,104.5,104.63,52346.0,86.8684,86.9432,86.8186,86.9266,52346.0
2016-12-09 12:10:00,104.62,104.91,104.62,104.91,67905.0,86.9183,87.1592,86.9183,87.1592,67905.0
2016-12-09 12:20:00,104.94,105.09,104.94,105.05,56352.0,87.1841,87.3088,87.1841,87.2755,56352.0
2016-12-09 12:30:00,105.05,105.06,104.97,105.03,136423.0,87.2755,87.2838,87.2091,87.2589,136423.0
2016-12-09 12:40:00,105.01,105.05,104.98,105.03,102248.0,87.2423,87.2755,87.2174,87.2589,102248.0
2016-12-09 12:50:00,105.03,105.17,105.02,105.12,88896.0,87.2589,87.3752,87.2506,87.3337,88896.0
2016-12-09 13:00:00,105.16,105.27,105.04,105.06,93056.0,87.3669,87.4583,87.2672,87.2838,93056.0
2016-12-09 13:10:00,105.05,105.08,104.99,105.01,47254.0,87.2755,87.3005,87.2257,87.2423,47254.0
2016-12-09 13:20:00,105.01,105.12,104.95,105.12,61333.0,87.2423,87.3337,87.1924,87.3337,61333.0
2016-12-09 13:30:00,105.13,105.17,105.04,105.16,45023.0,87.342,87.3752,87.2672,87.3669,45023.0
2016-12-09 13:40:00,105.16,105.35,105.16,105.33,60805.0,87.3669,87.5248,87.3669,87.5082,60805.0
2016-12-09 13:50:00,105.31,105.32,104.85,104.93,135273.0,87.4915,87.4998,87.1094,87.1758,135273.0
2016-12-09 14:00:00,104.92,105.06,104.83,104.92,72277.0,87.1675,87.2838,87.0928,87.1675,72277.0
2016-12-09 14:10:00,104.92,104.94,104.78,104.83,57751.0,87.1675,87.1841,87.0512,87.0928,57751.0
2016-12-09 14:20:00,104.82,104.94,104.76,104.8,55274.0,87.0844,87.1841,87.0346,87.0678,55274.0
2016-12-09 14:30:00,104.8,104.98,104.79,104.94,55166.0,87.0678,87.2174,87.0595,87.1841,55166.0
2016-12-09 14:40:00,104.94,105.04,104.91,104.94,55250.0,87.1841,87.2672,87.1592,87.1841,55250.0
2016-12-09 14:50:00,104.95,105.08,104.93,105.08,33934.0,87.1924,87.3005,87.1758,87.3005,33934.0
2016-12-09 15:00:00,105.07,105.14,104.98,105.1,56091.0,87.2921,87.3503,87.2174,87.3171,56091.0
2016-12-09 15:10:00,105.11,105.3,105.09,105.24,76352.0,87.3254,87.4832,87.3088,87.4334,76352.0
2016-12-09 15:20:00,105.26,105.28,105.18,105.22,60953.0,87.45,87.4666,87.3835,87.4168,60953.0
2016-12-09 15:30:00,105.21,105.24,105.08,105.09,73192.0,87.4085,87.4334,87.3005,87.3088,73192.0
2016-12-09 15:40:00,105.1,105.11,104.81,104.81,144275.0,87.3171,87.3254,87.0761,87.0761,144275.0
2016-12-09 15:50:00,104.82,105.01,104.82,105.01,263268.0,87.0844,87.2423,87.0844,87.2423,263268.0
2016-12-12 09:30:00,105.33,105.33,102.91,104.23,210042.0,87.5082,87.5082,85.4976,86.5943,210042.0
2016-12-12 09:40:00,104.3,104.8,104.21,104.65,114629.0,86.6524,87.0678,86.5777,86.9432,114629.0
2016-12-12 09:50:00,104.7,104.83,104.35,104.54,67349.0,86.9847,87.0928,86.694,86.8518,67349.0
2016-12-12 10:00:00,104.56,104.83,104.49,104.58,105347.0,86.8684,87.0928,86.8103,86.8851,105347.0
2016-12-12 10:10:00,104.53,104.72,104.1,104.19,78361.0,86.8435,87.0014,86.4863,86.561,78361.0
2016-12-12 10:20:00,104.22,104.5,104.16,104.23,45814.0,86.586,86.8186,86.5361,86.5943,45814.0
2016-12-12 10:30:00,104.26,104.43,104.12,104.41,47508.0,86.6192,86.7604,86.5029,86.7438,47508.0
2016-12-12 10:40:00,104.41,104.48,104.12,104.15,33070.0,86.7438,86.802,86.5029,86.5278,33070.0
2016-12-12 10:50:00,104.13,104.3,104.11,104.14,57498.0,86.5112,86.6524,86.4946,86.5195,57498.0
2016-12-12 11:00:00,104.15,104.21,103.95,103.95,47340.0,86.5278,86.5777,86.3616,86.3616,47340.0
2016-12-12 11:10:00,103.95,104.06,103.7,103.76,76884.0,86.3616,86.453,86.1539,86.2038,76884.0
2016-12-12 11:20:00,103.74,103.76,103.36,103.4,116701.0,86.1872,86.2038,85.8715,85.9047,116701.0
2016-12-12 11:30:00,103.38,103.56,103.19,103.47,128760.0,85.8881,86.0376,85.7302,85.9629,128760.0
2016-12-12 11:40:00,103.47,103.47,103.19,103.36,115524.0,85.9629,85.9629,85.7302,85.8715,115524.0
2016-12-12 11:50:00,103.39,103.58,103.28,103.57,56517.0,85.8964,86.0543,85.805,86.0459,56517.0
2016-12-12 12:00:00,103.58,103.58,103.43,103.52,44134.0,86.0543,86.0543,85.9296,86.0044,44134.0
2016-12-12 12:10:00,103.52,103.65,103.39,103.54,43370.0,86.0044,86.1124,85.8964,86.021,43370.0
2016-12-12 12:20:00,103.53,103.56,103.4,103.42,43777.0,86.0127,86.0376,85.9047,85.9213,43777.0
2016-12-12 12:30:00,103.41,103.77,103.41,103.55,79011.0,85.913,86.2121,85.913,86.0293,79011.0
2016-12-12 12:40:00,103.56,103.72,103.47,103.54,47238.0,86.0376,86.1706,85.9629,86.021,47238.0
2016-12-12 12:50:00,103.55,103.66,103.51,103.63,40383.0,86.0293,86.1207,85.9961,86.0958,40383.0
2016-12-12 13:00:00,103.63,103.8,103.62,103.75,46694.0,86.0958,86.237,86.0875,86.1955,46694.0
2016-12-12 13:10:00,103.75,103.8,103.61,103.79,55390.0,86.1955,86.237,86.0792,86.2287,55390.0
2016-12-12 13:20:00,103.8,103.84,103.75,103.78,53167.0,86.237,86.2703,86.1955,86.2204,53167.0
2016-12-12 13:30:00,103.79,103.9,103.67,103.81,67892.0,86.2287,86.3201,86.129,86.2453,67892.0
2016-12-12 13:40:00,103.84,103.9,103.8,103.9,37778.0,86.2703,86.3201,86.237,86.3201,37778.0
2016-12-12 13:50:00,103.9,104.06,103.83,104.05,39194.0,86.3201,86.453,86.262,86.4447,39194.0
2016-12-12 14:00:00,104.02,104.09,103.97,104.04,55890.0,86.4198,86.478,86.3783,86.4364,55890.0
2016-12-12 14:10:00,104.06,104.26,104.05,104.23,59937.0,86.453,86.6192,86.4447,86.5943,59937.0
2016-12-12 14:20:00,104.23,104.36,104.19,104.28,62500.0,86.5943,86.7023,86.561,86.6358,62500.0
2016-12-12 14:30:00,104.31,104.34,104.19,104.27,45823.0,86.6607,86.6857,86.561,86.6275,45823.0
2016-12-12 14:40:00,104.29,104.32,104.22,104.32,103334.0,86.6441,86.669,86.586,86.669,103334.0
2016-12-12 14:50:00,104.3,104.4,104.2,104.35,96135.0,86.6524,86.7355,86.5693,86.694,96135.0
2016-12-12 15:00:00,104.34,104.42,104.14,104.15,125782.0,86.6857,86.7521,86.5195,86.5278,125782.0
2016-12-12 15:10:00,104.16,104.32,104.12,104.17,152263.0,86.5361,86.669,86.5029,86.5444,152263.0
2016-12-12 15:20:00,104.15,104.34,104.12,104.22,102597.0,86.5278,86.6857,86.5029,86.586,102597.0
2016-12-12 15:30:00,104.24,104.28,104.11,104.24,107411.0,86.6026,86.6358,86.4946,86.6026,107411.0
2016-12-12 15:40:00,104.24,104.27,104.13,104.23,169587.0,86.6026,86.6275,86.5112,86.5943,169587.0
2016-12-12 15:50:00,104.24,104.35,104.23,104.32,220717.0,86.6026,86.694,86.5943,86.669,220717.0
2016-12-13 09:30:00,104.59,104.59,103.77,104.26,99271.0,86.8934,86.8934,86.2121,86.6192,99271.0
2016-12-13 09:40:00,104.26,104.74,104.11,104.11,108436.0,86.6192,87.018,86.4946,86.4946,108436.0
2016-12-13 09:50:00,104.11,104.32,103.97,104.08,71660.0,86.4946,86.669,86.3783,86.4697,71660.0
2016-12-13 10:00:00,104.09,104.24,103.89,103.96,139159.0,86.478,86.6026,86.3118,86.37,139159.0
2016-12-13 10:10:00,103.95,104.0,103.56,103.77,65939.0,86.3616,86.4032,86.0376,86.2121,65939.0
2016-12-13 10:20:00,103.74,103.79,103.45,103.62,57336.0,86.1872,86.2287,85.9462,86.0875,57336.0
2016-12-13 10:30:00,103.61,103.67,103.3,103.36,73484.0,86.0792,86.129,85.8216,85.8715,73484.0
2016-12-13 10:40:00,103.37,103.61,103.36,103.46,102684.0,85.8798,86.0792,85.8715,85.9546,102684.0
2016-12-13 10:50:00,103.49,103.51,103.3,103.46,93045.0,85.9795,85.9961,85.8216,85.9546,93045.0
2016-12-13 11:00:00,103.47,103.5,103.28,103.28,59524.0,85.9629,85.9878,85.805,85.805,59524.0
2016-12-13 11:10:00,103.3,103.4,103.22,103.34,71980.0,85.8216,85.9047,85.7552,85.8549,71980.0
2016-12-13 11:20:00,103.35,103.53,103.24,103.27,91241.0,85.8632,86.0127,85.7718,85.7967,91241.0
2016-12-13 11:30:00,103.27,103.29,103.12,103.17,106298.0,85.7967,85.8133,85.6721,85.7136,106298.0
2016-12-13 11:40:00,103.19,103.33,103.15,103.28,104440.0,85.7302,85.8466,85.697,85.805,104440.0
2016-12-13 11:50:00,103.26,103.33,103.19,103.31,84426.0,85.7884,85.8466,85.7302,85.8299,84426.0
2016-12-13 12:00:00,103.33,103.47,103.27,103.45,85894.0,85.8466,85.9629,85.7967,85.9462,85894.0
2016-12-13 12:10:00,103.45,103.79,103.36,103.7,85568.0,85.9462,86.2287,85.8715,86.1539,85568.0
2016-12-13 12:20:00,103.7,103.87,103.63,103.75,51751.0,86.1539,86.2952,86.0958,86.1955,51751.0
2016-12-13 12:30:00,103.75,103.99,103.74,103.98,41381.0,86.1955,86.3949,86.1872,86.3866,41381.0
2016-12-13 12:40:00,103.97,104.2,103.97,104.14,36781.0,86.3783,86.5693,86.3783,86.5195,36781.0
2016-12-13 12:50:00,104.15,104.26,104.12,104.25,31950.0,86.5278,86.6192,86.5029,86.6109,31950.0
2016-12-13 13:00:00,104.24,104.34,104.22,104.3,39027.0,86.6026,86.6857,86.586,86.6524,39027.0
2016-12-13 13:10:00,104.3,104.3,104.16,104.29,49931.0,86.6524,86.6524,86.5361,86.6441,49931.0
2016-12-13 13:20:00,104.29,104.46,104.29,104.46,50648.0,86.6441,86.7854,86.6441,86.7854,50648.0
2016-12-13 13:30:00,104.46,104.53,104.36,104.42,80656.0,86.7854,86.8435,86.7023,86.7521,80656.0
2016-12-13 13:40:00,104.43,104.48,104.22,104.23,43215.0,86.7604,86.802,86.586,86.5943,43215.0
2016-12-13 13:50:00,104.23,104.41,104.23,104.41,64546.0,86.5943,86.7438,86.5943,86.7438,64546.0
2016-12-13 14:00:00,104.4,104.47,104.27,104.34,65948.0,86.7355,86.7937,86.6275,86.6857,65948.0
2016-12-13 14:10:00,104.31,104.33,104.13,104.18,52933.0,86.6607,86.6774,86.5112,86.5527,52933.0
2016-12-13 14:20:00,104.17,104.28,104.02,104.02,50065.0,86.5444,86.6358,86.4198,86.4198,50065.0
2016-12-13 14:30:00,104.01,104.17,103.99,104.17,65538.0,86.4115,86.5444,86.3949,86.5444,65538.0
2016-12-13 14:40:00,104.15,104.2,104.04,104.07,89930.0,86.5278,86.5693,86.4364,86.4613,89930.0
2016-12-13 14:50:00,104.06,104.1,103.98,104.02,56105.0,86.453,86.4863,86.3866,86.4198,56105.0
2016-12-13 15:00:00,104.03,104.07,104.0,104.0,69745.0,86.4281,86.4613,86.4032,86.4032,69745.0
2016-12-13 15:10:00,104.0,104.01,103.82,103.97,84437.0,86.4032,86.4115,86.2536,86.3783,84437.0
2016-12-13 15:20:00,103.98,104.02,103.83,103.96,76566.0,86.3866,86.4198,86.262,86.37,76566.0
2016-12-13 15:30:00,103.96,103.97,103.9,103.92,122721.0,86.37,86.3783,86.3201,86.3367,122721.0
2016-12-13 15:40:00,103.91,103.98,103.82,103.88,166664.0,86.3284,86.3866,86.2536,86.3035,166664.0
2016-12-13 15:50:00,103.87,104.07,103.78,104.04,361546.0,86.2952,86.4613,86.2204,86.4364,361546.0
2016-12-14 09:30:00,104.19,104.8,104.0,104.64,139805.0,86.561,87.0678,86.4032,86.9349,139805.0
2016-12-14 09:40:00,104.59,104.83,104.5,104.73,89089.0,86.8934,87.0928,86.8186,87.0097,89089.0
2016-12-14 09:50:00,104.73,104.78,104.2,104.41,70328.0,87.0097,87.0512,86.5693,86.7438,70328.0
2016-12-14 10:00:00,104.37,104.47,104.0,104.08,76377.0,86.7106,86.7937,86.4032,86.4697,76377.0
2016-12-14 10:10:00,104.09,104.19,103.87,103.87,51445.0,86.478,86.561,86.2952,86.2952,51445.0
2016-12-14 10:20:00,103.86,104.07,103.86,103.99,64173.0,86.2869,86.4613,86.2869,86.3949,64173.0
2016-12-14 10:30:00,103.96,104.04,103.55,103.7,57838.0,86.37,86.4364,86.0293,86.1539,57838.0
2016-12-14 10:40:00,103.7,103.81,103.57,103.58,35324.0,86.1539,86.2453,86.0459,86.0543,35324.0
2016-12-14 10:50:00,103.57,103.75,103.54,103.72,47774.0,86.0459,86.1955,86.021,86.1706,47774.0
2016-12-14 11:00:00,103.72,103.72,103.57,103.61,50065.0,86.1706,86.1706,86.0459,86.0792,50065.0
2016-12-14 11:10:00,103.62,103.98,103.61,103.93,57662.0,86.0875,86.3866,86.0792,86.345,57662.0
2016-12-14 11:20:00,103.94,104.15,103.92,103.98,47159.0,86.3533,86.5278,86.3367,86.3866,47159.0
2016-12-14 11:30:00,103.96,103.97,103.47,103.5,32471.0,86.37,86.3783,85.9629,85.9878,32471.0
2016-12-14 11:40:00,103.49,103.71,103.4,103.7,36913.0,85.9795,86.1623,85.9047,86.1539,36913.0
2016-12-14 11:50:00,103.69,103.77,103.56,103.61,28988.0,86.1456,86.2121,86.0376,86.0792,28988.0
2016-12-14 12:00:00,103.63,103.79,103.62,103.72,20881.0,86.0958,86.2287,86.0875,86.1706,20881.0
2016-12-14 12:10:00,103.76,103.84,103.72,103.73,20637.0,86.2038,86.2703,86.1706,86.1789,20637.0
2016-12-14 12:20:00,103.76,104.01,103.74,103.99,37810.0,86.2038,86.4115,86.1872,86.3949,37810.0
2016-12-14 12:30:00,103.97,104.07,103.96,104.05,37425.0,86.3783,86.4613,86.37,86.4447,37425.0
2016-12-14 12:40:00,104.02,104.2,103.95,104.12,41562.0,86.4198,86.5693,86.3616,86.5029,41562.0
2016-12-14 12:50:00,104.13,104.14,103.99,104.0,75158.0,86.5112,86.5195,86.3949,86.4032,75158.0
2016-12-14 13:00:00,104.0,104.13,103.99,104.02,32075.0,86.4032,86.5112,86.3949,86.4198,32075.0
2016-12-14 13:10:00,104.02,104.12,104.02,104.12,37472.0,86.4198,86.5029,86.4198,86.5029,37472.0
2016-12-14 13:20:00,104.1,104.14,104.0,104.02,39457.0,86.4863,86.5195,86.4032,86.4198,39457.0
2016-12-14 13:30:00,104.0,104.12,103.95,104.04,27093.0,86.4032,86.5029,86.3616,86.4364,27093.0
2016-12-14 13:40:00,104.05,104.12,104.02,104.03,26001.0,86.4447,86.5029,86.4198,86.4281,26001.0
2016-12-14 13:50:00,104.03,104.25,104.0,104.25,63774.0,86.4281,86.6109,86.4032,86.6109,63774.0
2016-12-14 14:00:00,104.18,104.5,104.04,104.18,66312.0,86.5527,86.8186,86.4364,86.5527,66312.0
2016-12-14 14:10:00,104.14,104.17,103.72,103.9,82125.0,86.5195,86.5444,86.1706,86.3201,82125.0
2016-12-14 14:20:00,103.9,103.9,103.11,103.11,60410.0,86.3201,86.3201,85.6638,85.6638,60410.0
2016-12-14 14:30:00,103.15,103.68,103.13,103.63,44299.0,85.697,86.1373,85.6804,86.0958,44299.0
2016-12-14 14:40:00,103.69,103.76,103.58,103.7,47001.0,86.1456,86.2038,86.0543,86.1539,47001.0
2016-12-14 14:50:00,103.69,103.79,103.31,103.36,68705.0,86.1456,86.2287,85.8299,85.8715,68705.0
2016-12-14 15:00:00,103.34,103.55,103.15,103.17,64775.0,85.8549,86.0293,85.697,85.7136,64775.0
2016-12-14 15:10:00,103.13,103.35,103.0,103.06,61758.0,85.6804,85.8632,85.5724,85.6222,61758.0
2016-12-14 15:20:00,103.04,103.18,102.99,103.03,100738.0,85.6056,85.7219,85.5641,85.5973,100738.0
2016-12-14 15:30:00,103.05,103.43,103.05,103.38,143796.0,85.6139,85.9296,85.6139,85.8881,143796.0
2016-12-14 15:40:00,103.38,103.41,102.95,102.95,188044.0,85.8881,85.913,85.5308,85.5308,188044.0
2016-12-14 15:50:00,102.95,102.97,102.67,102.82,313392.0,85.5308,85.5475,85.2982,85.4228,313392.0
2016-12-15 09:30:00,102.98,103.06,102.51,102.97,148326.0,85.5558,85.6222,85.1653,85.5475,148326.0
2016-12-15 09:40:00,102.97,103.06,102.82,102.83,64118.0,85.5475,85.6222,85.4228,85.4312,64118.0
2016-12-15 09:50:00,102.88,104.0,102.87,104.0,130997.0,85.4727,86.4032,85.4644,86.4032,130997.0
2016-12-15 10:00:00,104.0,104.28,103.83,103.94,126846.0,86.4032,86.6358,86.262,86.3533,126846.0
2016-12-15 10:10:00,103.98,104.09,103.6,103.78,82677.0,86.3866,86.478,86.0709,86.2204,82677.0
2016-12-15 10:20:00,103.8,104.2,103.71,103.76,159662.0,86.237,86.5693,86.1623,86.2038,159662.0
2016-12-15 10:30:00,103.73,104.19,103.73,104.08,97874.0,86.1789,86.561,86.1789,86.4697,97874.0
2016-12-15 10:40:00,104.12,104.19,104.03,104.04,76602.0,86.5029,86.561,86.4281,86.4364,76602.0
2016-12-15 10:50:00,104.05,104.22,104.04,104.11,75581.0,86.4447,86.586,86.4364,86.4946,75581.0
2016-12-15 11:00:00,104.12,104.54,104.12,104.52,87257.0,86.5029,86.8518,86.5029,86.8352,87257.0
2016-12-15 11:10:00,104.54,104.65,104.52,104.61,75864.0,86.8518,86.9432,86.8352,86.91,75864.0
2016-12-15 11:20:00,104.61,104.65,104.45,104.48,60365.0,86.91,86.9432,86.777,86.802,60365.0
2016-12-15 11:30:00,104.48,104.72,104.29,104.72,62468.0,86.802,87.0014,86.6441,87.0014,62468.0
2016-12-15 11:40:00,104.73,104.87,104.72,104.83,105600.0,87.0097,87.126,87.0014,87.0928,105600.0
2016-12-15 11:50:00,104.84,104.87,104.53,104.65,79311.0,87.1011,87.126,86.8435,86.9432,79311.0
2016-12-15 12:00:00,104.63,104.76,104.53,104.58,85682.0,86.9266,87.0346,86.8435,86.8851,85682.0
2016-12-15 12:10:00,104.57,104.77,104.53,104.72,56194.0,86.8767,87.0429,86.8435,87.0014,56194.0
2016-12-15 12:20:00,104.71,104.79,104.51,104.7,65582.0,86.9931,87.0595,86.8269,86.9847,65582.0
2016-12-15 12:30:00,104.69,104.8,104.67,104.71,51783.0,86.9764,87.0678,86.9598,86.9931,51783.0
2016-12-15 12:40:00,104.7,104.79,104.51,104.59,57824.0,86.9847,87.0595,86.8269,86.8934,57824.0
2016-12-15 12:50:00,104.59,104.66,104.38,104.65,54659.0,86.8934,86.9515,86.7189,86.9432,54659.0
2016-12-15 13:00:00,104.63,104.94,104.63,104.87,62914.0,86.9266,87.1841,86.9266,87.126,62914.0
2016-12-15 13:10:00,104.87,104.89,104.65,104.77,75599.0,87.126,87.1426,86.9432,87.0429,75599.0
2016-12-15 13:20:00,104.76,104.89,104.73,104.84,78899.0,87.0346,87.1426,87.0097,87.1011,78899.0
2016-12-15 13:30:00,104.86,104.89,104.68,104.75,81637.0,87.1177,87.1426,86.9681,87.0263,81637.0
2016-12-15 13:40:00,104.74,104.81,104.53,104.57,67595.0,87.018,87.0761,86.8435,86.8767,67595.0
2016-12-15 13:50:00,104.59,104.69,104.31,104.34,81826.0,86.8934,86.9764,86.6607,86.6857,81826.0
2016-12-15 14:00:00,104.34,104.42,104.24,104.41,60960.0,86.6857,86.7521,86.6026,86.7438,60960.0
2016-12-15 14:10:00,104.39,104.53,104.38,104.52,54444.0,86.7272,86.8435,86.7189,86.8352,54444.0
2016-12-15 14:20:00,104.52,104.6,104.33,104.57,61944.0,86.8352,86.9017,86.6774,86.8767,61944.0
2016-12-15 14:30:00,104.56,104.7,104.5,104.67,52056.0,86.8684,86.9847,86.8186,86.9598,52056.0
2016-12-15 14:40:00,104.66,104.71,104.58,104.66,53499.0,86.9515,86.9931,86.8851,86.9515,53499.0
2016-12-15 14:50:00,104.65,104.87,104.63,104.74,91119.0,86.9432,87.126,86.9266,87.018,91119.0
2016-12-15 15:00:00,104.73,104.87,104.71,104.78,75074.0,87.0097,87.126,86.9931,87.0512,75074.0
2016-12-15 15:10:00,104.77,104.87,104.65,104.66,113306.0,87.0429,87.126,86.9432,86.9515,113306.0
2016-12-15 15:20:00,104.67,104.91,104.64,104.8,120555.0,86.9598,87.1592,86.9349,87.0678,120555.0
2016-12-15 15:30:00,104.81,104.84,104.63,104.65,139907.0,87.0761,87.1011,86.9266,86.9432,139907.0
2016-12-15 15:40:00,104.65,104.74,104.59,104.69,258229.0,86.9432,87.018,86.8934,86.9764,258229.0
2016-12-15 15:50:00,104.69,104.83,104.62,104.7,323570.0,86.9764,87.0928,86.9183,86.9847,323570.0
2016-12-16 09:30:00,104.74,104.97,103.36,104.4,1066043.0,87.018,87.2091,85.8715,86.7355,1066043.0
2016-12-16 09:40:00,104.36,104.6,104.04,104.26,103966.0,86.7023,86.9017,86.4364,86.6192,103966.0
2016-12-16 09:50:00,104.26,104.31,103.87,104.25,93135.0,86.6192,86.6607,86.2952,86.6109,93135.0
2016-12-16 10:00:00,104.18,104.22,103.98,104.02,107988.0,86.5527,86.586,86.3866,86.4198,107988.0
2016-12-16 10:10:00,104.01,104.19,103.96,104.01,131740.0,86.4115,86.561,86.37,86.4115,131740.0
2016-12-16 10:20:00,104.03,104.04,103.97,103.97,60417.0,86.4281,86.4364,86.3783,86.3783,60417.0
2016-12-16 10:30:00,103.97,104.05,103.91,104.02,73162.0,86.3783,86.4447,86.3284,86.4198,73162.0
2016-12-16 10:40:00,104.03,104.06,103.94,103.94,104326.0,86.4281,86.453,86.3533,86.3533,104326.0
2016-12-16 10:50:00,103.94,103.94,103.71,103.71,56181.0,86.3533,86.3533,86.1623,86.1623,56181.0
2016-12-16 11:00:00,103.72,103.75,103.65,103.74,74389.0,86.1706,86.1955,86.1124,86.1872,74389.0
2016-12-16 11:10:00,103.73,103.88,103.72,103.79,69101.0,86.1789,86.3035,86.1706,86.2287,69101.0
2016-12-16 11:20:00,103.79,103.83,103.7,103.78,64722.0,86.2287,86.262,86.1539,86.2204,64722.0
2016-12-16 11:30:00,103.78,104.1,103.75,104.06,89823.0,86.2204,86.4863,86.1955,86.453,89823.0
2016-12-16 11:40:00,104.07,104.16,103.93,103.96,72990.0,86.4613,86.5361,86.345,86.37,72990.0
2016-12-16 11:50:00,103.97,104.06,103.96,104.01,116744.0,86.3783,86.453,86.37,86.4115,116744.0
2016-12-16 12:00:00,104.01,104.02,103.87,103.94,119134.0,86.4115,86.4198,86.2952,86.3533,119134.0
2016-12-16 12:10:00,103.94,103.96,103.53,103.53,39477.0,86.3533,86.37,86.0127,86.0127,39477.0
2016-12-16 12:20:00,103.55,103.74,103.54,103.71,28265.0,86.0293,86.1872,86.021,86.1623,28265.0
2016-12-16 12:30:00,103.71,103.71,103.5,103.58,31240.0,86.1623,86.1623,85.9878,86.0543,31240.0
2016-12-16 12:40:00,103.59,103.59,103.46,103.56,36568.0,86.0626,86.0626,85.9546,86.0376,36568.0
2016-12-16 12:50:00,103.55,103.59,103.36,103.59,46916.0,86.0293,86.0626,85.8715,86.0626,46916.0
2016-12-16 13:00:00,103.59,103.6,103.42,103.47,54993.0,86.0626,86.0709,85.9213,85.9629,54993.0
2016-12-16 13:10:00,103.47,103.48,103.36,103.37,30257.0,85.9629,85.9712,85.8715,85.8798,30257.0
2016-12-16 13:20:00,103.38,103.4,103.18,103.24,111006.0,85.8881,85.9047,85.7219,85.7718,111006.0
2016-12-16 13:30:00,103.25,103.26,103.06,103.11,53242.0,85.7801,85.7884,85.6222,85.6638,53242.0
2016-12-16 13:40:00,103.12,103.25,103.11,103.17,29772.0,85.6721,85.7801,85.6638,85.7136,29772.0
2016-12-16 13:50:00,103.16,103.21,103.05,103.07,51920.0,85.7053,85.7469,85.6139,85.6305,51920.0
2016-12-16 14:00:00,103.07,103.18,103.05,103.18,78338.0,85.6305,85.7219,85.6139,85.7219,78338.0
2016-12-16 14:10:00,103.19,103.31,103.16,103.24,66405.0,85.7302,85.8299,85.7053,85.7718,66405.0
2016-12-16 14:20:00,103.25,103.4,103.18,103.4,70290.0,85.7801,85.9047,85.7219,85.9047,70290.0
2016-12-16 14:30:00,103.39,103.44,103.35,103.38,39162.0,85.8964,85.9379,85.8632,85.8881,39162.0
2016-12-16 14:40:00,103.38,103.46,103.38,103.39,40808.0,85.8881,85.9546,85.8881,85.8964,40808.0
2016-12-16 14:50:00,103.38,103.44,103.37,103.42,46463.0,85.8881,85.9379,85.8798,85.9213,46463.0
2016-12-16 15:00:00,103.42,103.46,103.31,103.31,96092.0,85.9213,85.9546,85.8299,85.8299,96092.0
2016-12-16 15:10:00,103.32,103.48,103.31,103.42,81252.0,85.8382,85.9712,85.8299,85.9213,81252.0
2016-12-16 15:20:00,103.42,103.48,103.35,103.39,74261.0,85.9213,85.9712,85.8632,85.8964,74261.0
2016-12-16 15:30:00,103.38,103.5,103.37,103.44,109722.0,85.8881,85.9878,85.8798,85.9379,109722.0
2016-12-16 15:40:00,103.45,103.49,103.38,103.4,158430.0,85.9462,85.9795,85.8881,85.9047,158430.0
2016-12-16 15:50:00,103.41,103.43,103.18,103.33,278829.0,85.913,85.9296,85.7219,85.8466,278829.0
2016-12-19 09:30:00,103.08,103.7,103.04,103.6,150299.0,85.6389,86.1539,85.6056,86.0709,150299.0
2016-12-19 09:40:00,103.61,103.89,103.49,103.77,81451.0,86.0792,86.3118,85.9795,86.2121,81451.0
2016-12-19 09:50:00,103.8,103.81,103.45,103.61,46003.0,86.237,86.2453,85.9462,86.0792,46003.0
2016-12-19 10:00:00,103.64,103.67,103.49,103.56,123739.0,86.1041,86.129,85.9795,86.0376,123739.0
2016-12-19 10:10:00,103.56,103.57,103.31,103.45,61130.0,86.0376,86.0459,85.8299,85.9462,61130.0
2016-12-19 10:20:00,103.44,103.45,103.25,103.29,74508.0,85.9379,85.9462,85.7801,85.8133,74508.0
2016-12-19 10:30:00,103.3,103.33,103.23,103.23,88141.0,85.8216,85.8466,85.7635,85.7635,88141.0
2016-12-19 10:40:00,103.25,103.33,103.18,103.3,70693.0,85.7801,85.8466,85.7219,85.8216,70693.0
2016-12-19 10:50:00,103.3,103.31,103.25,103.3,50941.0,85.8216,85.8299,85.7801,85.8216,50941.0
2016-12-19 11:00:00,103.29,103.31,103.16,103.19,59932.0,85.8133,85.8299,85.7053,85.7302,59932.0
2016-12-19 11:10:00,103.19,103.21,102.98,103.01,42092.0,85.7302,85.7469,85.5558,85.5807,42092.0
2016-12-19 11:20:00,103.02,103.02,102.74,102.79,69718.0,85.589,85.589,85.3564,85.3979,69718.0
2016-12-19 11:30:00,102.77,102.86,102.63,102.86,119245.0,85.3813,85.4561,85.265,85.4561,119245.0
2016-12-19 11:40:00,102.83,103.0,102.81,102.84,44682.0,85.4312,85.5724,85.4145,85.4395,44682.0
2016-12-19 11:50:00,102.82,102.92,102.71,102.73,50910.0,85.4228,85.5059,85.3315,85.3481,50910.0
2016-12-19 12:00:00,102.71,102.92,102.68,102.91,47639.0,85.3315,85.5059,85.3065,85.4976,47639.0
2016-12-19 12:10:00,102.9,103.09,102.83,103.01,38073.0,85.4893,85.6472,85.4312,85.5807,38073.0
2016-12-19 12:20:00,103.03,103.09,103.0,103.02,30934.0,85.5973,85.6472,85.5724,85.589,30934.0
2016-12-19 12:30:00,103.01,103.08,102.91,102.92,27907.0,85.5807,85.6389,85.4976,85.5059,27907.0
2016-12-19 12:40:00,102.93,102.99,102.87,102.96,27048.0,85.5142,85.5641,85.4644,85.5392,27048.0
2016-12-19 12:50:00,102.96,103.09,102.96,103.04,38166.0,85.5392,85.6472,85.5392,85.6056,38166.0
2016-12-19 13:00:00,103.06,103.12,103.02,103.03,18368.0,85.6222,85.6721,85.589,85.5973,18368.0
2016-12-19 13:10:00,103.03,103.06,102.97,102.99,43291.0,85.5973,85.6222,85.5475,85.5641,43291.0
2016-12-19 13:20:00,102.99,103.0,102.9,102.99,40323.0,85.5641,85.5724,85.4893,85.5641,40323.0
2016-12-19 13:30:00,103.01,103.04,102.9,102.97,31642.0,85.5807,85.6056,85.4893,85.5475,31642.0
2016-12-19 13:40:00,102.95,103.06,102.95,103.05,28259.0,85.5308,85.6222,85.5308,85.6139,28259.0
2016-12-19 13:50:00,103.05,103.33,103.03,103.31,36511.0,85.6139,85.8466,85.5973,85.8299,36511.0
2016-12-19 14:00:00,103.31,103.34,103.24,103.34,27117.0,85.8299,85.8549,85.7718,85.8549,27117.0
2016-12-19 14:10:00,103.33,103.45,103.24,103.29,49425.0,85.8466,85.9462,85.7718,85.8133,49425.0
2016-12-19 14:20:00,103.29,103.35,103.28,103.32,38965.0,85.8133,85.8632,85.805,85.8382,38965.0
2016-12-19 14:30:00,103.3,103.34,103.21,103.21,55515.0,85.8216,85.8549,85.7469,85.7469,55515.0
2016-12-19 14:40:00,103.2,103.24,103.12,103.17,44604.0,85.7385,85.7718,85.6721,85.7136,44604.0
2016-12-19 14:50:00,103.16,103.19,103.07,103.08,37818.0,85.7053,85.7302,85.6305,85.6389,37818.0
2016-12-19 15:00:00,103.07,103.27,103.07,103.24,41971.0,85.6305,85.7967,85.6305,85.7718,41971.0
2016-12-19 15:10:00,103.23,103.24,103.08,103.12,46880.0,85.7635,85.7718,85.6389,85.6721,46880.0
2016-12-19 15:20:00,103.12,103.29,103.02,103.25,51948.0,85.6721,85.8133,85.589,85.7801,51948.0
2016-12-19 15:30:00,103.26,103.4,103.23,103.34,94600.0,85.7884,85.9047,85.7635,85.8549,94600.0
2016-12-19 15:40:00,103.34,103.35,103.19,103.2,89212.0,85.8549,85.8632,85.7302,85.7385,89212.0
2016-12-19 15:50:00,103.2,103.43,103.19,103.41,127693.0,85.7385,85.9296,85.7302,85.913,127693.0
2016-12-20 09:30:00,103.55,104.34,103.54,104.24,118461.0,86.0293,86.6857,86.021,86.6026,118461.0
2016-12-20 09:40:00,104.24,104.36,103.92,103.99,62855.0,86.6026,86.7023,86.3367,86.3949,62855.0
2016-12-20 09:50:00,103.99,104.12,103.91,104.09,44385.0,86.3949,86.5029,86.3284,86.478,44385.0
2016-12-20 10:00:00,104.09,104.21,103.92,104.02,58737.0,86.478,86.5777,86.3367,86.4198,58737.0
2016-12-20 10:10:00,104.01,104.08,103.87,103.97,42139.0,86.4115,86.4697,86.2952,86.3783,42139.0
2016-12-20 10:20:00,103.95,104.02,103.91,103.95,42595.0,86.3616,86.4198,86.3284,86.3616,42595.0
2016-12-20 10:30:00,103.98,104.32,103.95,104.31,76954.0,86.3866,86.669,86.3616,86.6607,76954.0
2016-12-20 10:40:00,104.31,104.32,103.98,104.13,94349.0,86.6607,86.669,86.3866,86.5112,94349.0
2016-12-20 10:50:00,104.14,104.14,103.95,104.0,75195.0,86.5195,86.5195,86.3616,86.4032,75195.0
2016-12-20 11:00:00,103.99,104.16,103.98,104.08,51755.0,86.3949,86.5361,86.3866,86.4697,51755.0
2016-12-20 11:10:00,104.07,104.22,103.98,104.22,62909.0,86.4613,86.586,86.3866,86.586,62909.0
2016-12-20 11:20:00,104.22,104.23,103.97,104.03,134424.0,86.586,86.5943,86.3783,86.4281,134424.0
2016-12-20 11:30:00,104.02,104.07,103.92,103.94,52880.0,86.4198,86.4613,86.3367,86.3533,52880.0
2016-12-20 11:40:00,103.93,104.18,103.93,104.16,30153.0,86.345,86.5527,86.345,86.5361,30153.0
2016-12-20 11:50:00,104.16,104.16,103.94,103.95,37859.0,86.5361,86.5361,86.3533,86.3616,37859.0
2016-12-20 12:00:00,103.97,104.09,103.93,103.95,52081.0,86.3783,86.478,86.345,86.3616,52081.0
2016-12-20 12:10:00,103.97,104.05,103.95,104.0,29813.0,86.3783,86.4447,86.3616,86.4032,29813.0
2016-12-20 12:20:00,104.0,104.08,103.99,104.08,52847.0,86.4032,86.4697,86.3949,86.4697,52847.0
2016-12-20 12:30:00,104.07,104.11,103.98,104.0,48499.0,86.4613,86.4946,86.3866,86.4032,48499.0
2016-12-20 12:40:00,104.02,104.31,104.02,104.29,27432.0,86.4198,86.6607,86.4198,86.6441,27432.0
2016-12-20 12:50:00,104.3,104.32,104.1,104.24,104360.0,86.6524,86.669,86.4863,86.6026,104360.0
2016-12-20 13:00:00,104.23,104.34,104.23,104.27,24596.0,86.5943,86.6857,86.5943,86.6275,24596.0
2016-12-20 13:10:00,104.27,104.34,104.25,104.31,36849.0,86.6275,86.6857,86.6109,86.6607,36849.0
2016-12-20 13:20:00,104.32,104.41,104.19,104.19,73299.0,86.669,86.7438,86.561,86.561,73299.0
2016-12-20 13:30:00,104.2,104.25,104.19,104.2,46450.0,86.5693,86.6109,86.561,86.5693,46450.0
2016-12-20 13:40:00,104.19,104.42,104.15,104.41,28862.0,86.561,86.7521,86.5278,86.7438,28862.0
2016-12-20 13:50:00,104.41,104.48,104.33,104.42,71224.0,86.7438,86.802,86.6774,86.7521,71224.0
2016-12-20 14:00:00,104.42,104.46,104.37,104.42,29927.0,86.7521,86.7854,86.7106,86.7521,29927.0
2016-12-20 14:10:00,104.42,104.58,104.41,104.57,39086.0,86.7521,86.8851,86.7438,86.8767,39086.0
2016-12-20 14:20:00,104.57,104.66,104.53,104.63,41678.0,86.8767,86.9515,86.8435,86.9266,41678.0
2016-12-20 14:30:00,104.62,104.66,104.47,104.55,60619.0,86.9183,86.9515,86.7937,86.8601,60619.0
2016-12-20 14:40:00,104.55,104.71,104.55,104.69,40200.0,86.8601,86.9931,86.8601,86.9764,40200.0
2016-12-20 14:50:00,104.68,104.77,104.58,104.69,43701.0,86.9681,87.0429,86.8851,86.9764,43701.0
2016-12-20 15:00:00,104.69,104.75,104.62,104.74,66814.0,86.9764,87.0263,86.9183,87.018,66814.0
2016-12-20 15:10:00,104.74,104.74,104.22,104.65,192758.0,87.018,87.018,86.586,86.9432,192758.0
2016-12-20 15:20:00,104.65,104.7,104.55,104.6,81109.0,86.9432,86.9847,86.8601,86.9017,81109.0
2016-12-20 15:30:00,104.61,104.7,104.57,104.66,69556.0,86.91,86.9847,86.8767,86.9515,69556.0
2016-12-20 15:40:00,104.66,104.67,104.5,104.51,57771.0,86.9515,86.9598,86.8186,86.8269,57771.0
2016-12-20 15:50:00,104.51,104.65,104.5,104.65,168399.0,86.8269,86.9432,86.8186,86.9432,168399.0
2016-12-21 09:30:00,104.7,104.83,104.26,104.45,88472.0,86.9847,87.0928,86.6192,86.777,88472.0
2016-12-21 09:40:00,104.47,104.56,104.05,104.24,62213.0,86.7937,86.8684,86.4447,86.6026,62213.0
2016-12-21 09:50:00,104.21,104.78,104.21,104.78,56970.0,86.5777,87.0512,86.5777,87.0512,56970.0
2016-12-21 10:00:00,104.77,105.07,104.68,105.07,54414.0,87.0429,87.2921,86.9681,87.2921,54414.0
2016-12-21 10:10:00,105.07,105.16,104.87,105.14,74533.0,87.2921,87.3669,87.126,87.3503,74533.0
2016-12-21 10:20:00,105.15,105.21,105.07,105.08,48588.0,87.3586,87.4085,87.2921,87.3005,48588.0
2016-12-21 10:30:00,105.08,105.26,104.92,105.24,75288.0,87.3005,87.45,87.1675,87.4334,75288.0
2016-12-21 10:40:00,105.27,105.42,105.21,105.42,64713.0,87.4583,87.5829,87.4085,87.5829,64713.0
2016-12-21 10:50:00,105.42,105.48,105.34,105.36,66537.0,87.5829,87.6328,87.5165,87.5331,66537.0
2016-12-21 11:00:00,105.37,105.54,105.36,105.49,33082.0,87.5414,87.6826,87.5331,87.6411,33082.0
2016-12-21 11:10:00,105.48,105.55,105.38,105.48,26242.0,87.6328,87.6909,87.5497,87.6328,26242.0
2016-12-21 11:20:00,105.46,105.53,105.38,105.47,23612.0,87.6162,87.6743,87.5497,87.6245,23612.0
2016-12-21 11:30:00,105.48,105.48,105.37,105.43,25645.0,87.6328,87.6328,87.5414,87.5912,25645.0
2016-12-21 11:40:00,105.44,105.44,105.29,105.35,22449.0,87.5995,87.5995,87.4749,87.5248,22449.0
2016-12-21 11:50:00,105.35,105.37,105.18,105.2,32666.0,87.5248,87.5414,87.3835,87.4001,32666.0
2016-12-21 12:00:00,105.22,105.32,105.21,105.22,22990.0,87.4168,87.4998,87.4085,87.4168,22990.0
2016-12-21 12:10:00,105.19,105.32,105.11,105.27,35540.0,87.3918,87.4998,87.3254,87.4583,35540.0
2016-12-21 12:20:00,105.28,105.29,105.18,105.27,17786.0,87.4666,87.4749,87.3835,87.4583,17786.0
2016-12-21 12:30:00,105.27,105.34,105.21,105.28,23782.0,87.4583,87.5165,87.4085,87.4666,23782.0
2016-12-21 12:40:00,105.29,105.31,105.16,105.18,21646.0,87.4749,87.4915,87.3669,87.3835,21646.0
2016-12-21 12:50:00,105.18,105.18,105.03,105.04,46652.0,87.3835,87.3835,87.2589,87.2672,46652.0
2016-12-21 13:00:00,105.06,105.1,105.03,105.03,33622.0,87.2838,87.3171,87.2589,87.2589,33622.0
2016-12-21 13:10:00,105.03,105.04,104.9,104.9,40124.0,87.2589,87.2672,87.1509,87.1509,40124.0
2016-12-21 13:20:00,104.9,104.93,104.83,104.88,28661.0,87.1509,87.1758,87.0928,87.1343,28661.0
2016-12-21 13:30:00,104.89,104.93,104.85,104.9,40906.0,87.1426,87.1758,87.1094,87.1509,40906.0
2016-12-21 13:40:00,104.89,105.02,104.89,104.95,29113.0,87.1426,87.2506,87.1426,87.1924,29113.0
2016-12-21 13:50:00,104.95,104.96,104.88,104.88,24518.0,87.1924,87.2008,87.1343,87.1343,24518.0
2016-12-21 14:00:00,104.9,104.98,104.89,104.94,31755.0,87.1509,87.2174,87.1426,87.1841,31755.0
2016-12-21 14:10:00,104.94,104.96,104.74,104.74,25414.0,87.1841,87.2008,87.018,87.018,25414.0
2016-12-21 14:20:00,104.75,104.9,104.75,104.88,33732.0,87.0263,87.1509,87.0263,87.1343,33732.0
2016-12-21 14:30:00,104.88,105.0,104.86,104.93,36139.0,87.1343,87.234,87.1177,87.1758,36139.0
2016-12-21 14:40:00,104.93,104.95,104.86,104.9,33854.0,87.1758,87.1924,87.1177,87.1509,33854.0
2016-12-21 14:50:00,104.9,104.95,104.86,104.89,28624.0,87.1509,87.1924,87.1177,87.1426,28624.0
2016-12-21 15:00:00,104.89,104.94,104.85,104.86,30290.0,87.1426,87.1841,87.1094,87.1177,30290.0
2016-12-21 15:10:00,104.86,104.91,104.86,104.89,27428.0,87.1177,87.1592,87.1177,87.1426,27428.0
2016-12-21 15:20:00,104.9,104.9,104.78,104.83,39589.0,87.1509,87.1509,87.0512,87.0928,39589.0
2016-12-21 15:30:00,104.79,104.84,104.67,104.73,62934.0,87.0595,87.1011,86.9598,87.0097,62934.0
2016-12-21 15:40:00,104.73,104.84,104.68,104.83,77994.0,87.0097,87.1011,86.9681,87.0928,77994.0
2016-12-21 15:50:00,104.82,104.83,104.64,104.65,134688.0,87.0844,87.0928,86.9349,86.9432,134688.0
2016-12-22 09:30:00,104.12,104.12,103.37,103.98,232348.0,86.5029,86.5029,85.8798,86.3866,232348.0
2016-12-22 09:40:00,103.98,104.45,103.93,104.43,143553.0,86.3866,86.777,86.345,86.7604,143553.0
2016-12-22 09:50:00,104.42,104.64,104.31,104.61,58030.0,86.7521,86.9349,86.6607,86.91,58030.0
2016-12-22 10:00:00,104.6,104.79,104.43,104.48,73063.0,86.9017,87.0595,86.7604,86.802,73063.0
2016-12-22 10:10:00,104.5,104.58,104.4,104.58,88477.0,86.8186,86.8851,86.7355,86.8851,88477.0
2016-12-22 10:20:00,104.58,104.71,104.55,104.65,66257.0,86.8851,86.9931,86.8601,86.9432,66257.0
2016-12-22 10:30:00,104.64,104.67,104.42,104.45,43410.0,86.9349,86.9598,86.7521,86.777,43410.0
2016-12-22 10:40:00,104.47,104.64,104.33,104.64,27837.0,86.7937,86.9349,86.6774,86.9349,27837.0
2016-12-22 10:50:00,104.63,104.63,104.43,104.53,37487.0,86.9266,86.9266,86.7604,86.8435,37487.0
2016-12-22 11:00:00,104.5,104.55,104.37,104.48,43253.0,86.8186,86.8601,86.7106,86.802,43253.0
2016-12-22 11:10:00,104.49,104.54,104.44,104.49,65225.0,86.8103,86.8518,86.7687,86.8103,65225.0
2016-12-22 11:20:00,104.48,104.54,104.28,104.3,38800.0,86.802,86.8518,86.6358,86.6524,38800.0
2016-12-22 11:30:00,104.32,104.45,104.3,104.4,27526.0,86.669,86.777,86.6524,86.7355,27526.0
2016-12-22 11:40:00,104.39,104.42,104.26,104.32,32476.0,86.7272,86.7521,86.6192,86.669,32476.0
2016-12-22 11:50:00,104.32,104.38,104.22,104.36,27879.0,86.669,86.7189,86.586,86.7023,27879.0
2016-12-22 12:00:00,104.36,104.41,104.3,104.3,19691.0,86.7023,86.7438,86.6524,86.6524,19691.0
2016-12-22 12:10:00,104.3,104.34,104.29,104.32,20717.0,86.6524,86.6857,86.6441,86.669,20717.0
2016-12-22 12:20:00,104.33,104.37,104.22,104.34,25673.0,86.6774,86.7106,86.586,86.6857,25673.0
2016-12-22 12:30:00,104.35,104.47,104.32,104.4,25255.0,86.694,86.7937,86.669,86.7355,25255.0
2016-12-22 12:40:00,104.42,104.67,104.42,104.63,34199.0,86.7521,86.9598,86.7521,86.9266,34199.0
2016-12-22 12:50:00,104.64,104.75,104.53,104.74,57482.0,86.9349,87.0263,86.8435,87.018,57482.0
2016-12-22 13:00:00,104.74,104.82,104.74,104.8,57766.0,87.018,87.0844,87.018,87.0678,57766.0
2016-12-22 13:10:00,104.79,104.86,104.77,104.83,27978.0,87.0595,87.1177,87.0429,87.0928,27978.0
2016-12-22 13:20:00,104.82,104.87,104.81,104.81,37279.0,87.0844,87.126,87.0761,87.0761,37279.0
2016-12-22 13:30:00,104.81,105.0,104.81,104.97,53010.0,87.0761,87.234,87.0761,87.2091,53010.0
2016-12-22 13:40:00,104.95,105.13,104.92,105.1,37391.0,87.1924,87.342,87.1675,87.3171,37391.0
2016-12-22 13:50:00,105.11,105.13,105.06,105.1,34945.0,87.3254,87.342,87.2838,87.3171,34945.0
2016-12-22 14:00:00,105.11,105.12,105.05,105.11,32506.0,87.3254,87.3337,87.2755,87.3254,32506.0
2016-12-22 14:10:00,105.11,105.12,104.94,105.09,45429.0,87.3254,87.3337,87.1841,87.3088,45429.0
2016-12-22 14:20:00,105.1,105.25,105.08,105.23,46495.0,87.3171,87.4417,87.3005,87.4251,46495.0
2016-12-22 14:30:00,105.23,105.27,105.15,105.2,44634.0,87.4251,87.4583,87.3586,87.4001,44634.0
2016-12-22 14:40:00,105.21,105.25,105.06,105.08,51258.0,87.4085,87.4417,87.2838,87.3005,51258.0
2016-12-22 14:50:00,105.08,105.25,105.08,105.21,48434.0,87.3005,87.4417,87.3005,87.4085,48434.0
2016-12-22 15:00:00,105.21,105.22,105.09,105.19,57687.0,87.4085,87.4168,87.3088,87.3918,57687.0
2016-12-22 15:10:00,105.18,105.24,105.11,105.24,62841.0,87.3835,87.4334,87.3254,87.4334,62841.0
2016-12-22 15:20:00,105.24,105.28,105.17,105.17,79917.0,87.4334,87.4666,87.3752,87.3752,79917.0
2016-12-22 15:30:00,105.17,105.28,105.17,105.2,83770.0,87.3752,87.4666,87.3752,87.4001,83770.0
2016-12-22 15:40:00,105.21,105.24,105.15,105.18,78555.0,87.4085,87.4334,87.3586,87.3835,78555.0
2016-12-22 15:50:00,105.19,105.24,105.13,105.2,155341.0,87.3918,87.4334,87.342,87.4001,155341.0
2016-12-23 09:30:00,105.23,105.27,104.61,105.15,91955.0,87.4251,87.4583,86.91,87.3586,91955.0
2016-12-23 09:40:00,105.15,105.15,104.81,104.92,34849.0,87.3586,87.3586,87.0761,87.1675,34849.0
2016-12-23 09:50:00,104.92,105.06,104.8,105.02,49226.0,87.1675,87.2838,87.0678,87.2506,49226.0
2016-12-23 10:00:00,104.95,105.27,104.89,105.13,34889.0,87.1924,87.4583,87.1426,87.342,34889.0
2016-12-23 10:10:00,105.13,105.21,104.94,105.04,27752.0,87.342,87.4085,87.1841,87.2672,27752.0
2016-12-23 10:20:00,104.98,105.02,104.8,104.92,36404.0,87.2174,87.2506,87.0678,87.1675,36404.0
2016-12-23 10:30:00,104.9,104.94,104.66,104.7,36511.0,87.1509,87.1841,86.9515,86.9847,36511.0
2016-12-23 10:40:00,104.68,104.7,104.48,104.56,40066.0,86.9681,86.9847,86.802,86.8684,40066.0
2016-12-23 10:50:00,104.55,104.55,104.32,104.38,57846.0,86.8601,86.8601,86.669,86.7189,57846.0
2016-12-23 11:00:00,104.4,104.64,104.4,104.57,37717.0,86.7355,86.9349,86.7355,86.8767,37717.0
2016-12-23 11:10:00,104.59,104.76,104.59,104.65,23912.0,86.8934,87.0346,86.8934,86.9432,23912.0
2016-12-23 11:20:00,104.66,104.9,104.65,104.85,25289.0,86.9515,87.1509,86.9432,87.1094,25289.0
2016-12-23 11:30:00,104.87,104.92,104.71,104.91,29675.0,87.126,87.1675,86.9931,87.1592,29675.0
2016-12-23 11:40:00,104.93,104.93,104.76,104.83,24145.0,87.1758,87.1758,87.0346,87.0928,24145.0
2016-12-23 11:50:00,104.83,104.86,104.76,104.82,21274.0,87.0928,87.1177,87.0346,87.0844,21274.0
2016-12-23 12:00:00,104.82,104.92,104.7,104.82,16669.0,87.0844,87.1675,86.9847,87.0844,16669.0
2016-12-23 12:10:00,104.77,104.87,104.75,104.82,18432.0,87.0429,87.126,87.0263,87.0844,18432.0
2016-12-23 12:20:00,104.83,104.94,104.81,104.93,19828.0,87.0928,87.1841,87.0761,87.1758,19828.0
2016-12-23 12:30:00,104.93,105.08,104.93,105.05,16670.0,87.1758,87.3005,87.1758,87.2755,16670.0
2016-12-23 12:40:00,105.02,105.11,104.99,105.09,21962.0,87.2506,87.3254,87.2257,87.3088,21962.0
2016-12-23 12:50:00,105.06,105.21,105.03,105.21,44065.0,87.2838,87.4085,87.2589,87.4085,44065.0
2016-12-23 13:00:00,105.18,105.2,105.1,105.15,16217.0,87.3835,87.4001,87.3171,87.3586,16217.0
2016-12-23 13:10:00,105.15,105.21,105.1,105.2,29725.0,87.3586,87.4085,87.3171,87.4001,29725.0
2016-12-23 13:20:00,105.19,105.22,105.0,105.05,21296.0,87.3918,87.4168,87.234,87.2755,21296.0
2016-12-23 13:30:00,105.05,105.12,105.02,105.05,24246.0,87.2755,87.3337,87.2506,87.2755,24246.0
2016-12-23 13:40:00,105.03,105.1,104.97,105.07,33132.0,87.2589,87.3171,87.2091,87.2921,33132.0
2016-12-23 13:50:00,105.07,105.11,104.97,105.02,20518.0,87.2921,87.3254,87.2091,87.2506,20518.0
2016-12-23 14:00:00,105.02,105.12,105.02,105.09,27100.0,87.2506,87.3337,87.2506,87.3088,27100.0
2016-12-23 14:10:00,105.11,105.13,105.04,105.09,35810.0,87.3254,87.342,87.2672,87.3088,35810.0
2016-12-23 14:20:00,105.09,105.09,104.91,104.94,24920.0,87.3088,87.3088,87.1592,87.1841,24920.0
2016-12-23 14:30:00,104.94,105.08,104.89,105.08,22807.0,87.1841,87.3005,87.1426,87.3005,22807.0
2016-12-23 14:40:00,105.08,105.11,105.01,105.04,22676.0,87.3005,87.3254,87.2423,87.2672,22676.0
2016-12-23 14:50:00,105.03,105.17,105.0,105.08,41929.0,87.2589,87.3752,87.234,87.3005,41929.0
2016-12-23 15:00:00,105.11,105.17,105.08,105.16,28362.0,87.3254,87.3752,87.3005,87.3669,28362.0
2016-12-23 15:10:00,105.16,105.19,105.09,105.15,29307.0,87.3669,87.3918,87.3088,87.3586,29307.0
2016-12-23 15:20:00,105.16,105.19,105.1,105.12,38161.0,87.3669,87.3918,87.3171,87.3337,38161.0
2016-12-23 15:30:00,105.13,105.14,105.09,105.11,60530.0,87.342,87.3503,87.3088,87.3254,60530.0
2016-12-23 15:40:00,105.11,105.13,105.03,105.04,71421.0,87.3254,87.342,87.2589,87.2672,71421.0
2016-12-23 15:50:00,105.03,105.25,105.03,105.16,357376.0,87.2589,87.4417,87.2589,87.3669,357376.0
2016-12-27 09:30:00,105.51,105.68,105.34,105.6,61904.0,87.6577,87.7989,87.5165,87.7325,61904.0
2016-12-27 09:40:00,105.59,105.79,105.43,105.63,26931.0,87.7242,87.8903,87.5912,87.7574,26931.0
2016-12-27 09:50:00,105.63,105.78,105.43,105.5,32769.0,87.7574,87.882,87.5912,87.6494,32769.0
2016-12-27 10:00:00,105.45,105.65,105.42,105.65,27054.0,87.6078,87.774,87.5829,87.774,27054.0
2016-12-27 10:10:00,105.66,105.69,105.5,105.59,16288.0,87.7823,87.8072,87.6494,87.7242,16288.0
2016-12-27 10:20:00,105.6,105.66,105.55,105.57,23500.0,87.7325,87.7823,87.6909,87.7075,23500.0
2016-12-27 10:30:00,105.57,105.58,105.35,105.35,29315.0,87.7075,87.7159,87.5248,87.5248,29315.0
2016-12-27 10:40:00,105.35,105.43,105.27,105.33,28590.0,87.5248,87.5912,87.4583,87.5082,28590.0
2016-12-27 10:50:00,105.31,105.33,105.21,105.3,43691.0,87.4915,87.5082,87.4085,87.4832,43691.0
2016-12-27 11:00:00,105.31,105.44,105.31,105.44,16671.0,87.4915,87.5995,87.4915,87.5995,16671.0
2016-12-27 11:10:00,105.45,105.55,105.43,105.53,20386.0,87.6078,87.6909,87.5912,87.6743,20386.0
2016-12-27 11:20:00,105.51,105.62,105.47,105.62,20706.0,87.6577,87.7491,87.6245,87.7491,20706.0
2016-12-27 11:30:00,105.62,105.69,105.58,105.64,20984.0,87.7491,87.8072,87.7159,87.7657,20984.0
2016-12-27 11:40:00,105.62,105.63,105.58,105.61,24415.0,87.7491,87.7574,87.7159,87.7408,24415.0
2016-12-27 11:50:00,105.6,105.71,105.59,105.61,21801.0,87.7325,87.8239,87.7242,87.7408,21801.0
2016-12-27 12:00:00,105.62,105.7,105.58,105.67,16034.0,87.7491,87.8155,87.7159,87.7906,16034.0
2016-12-27 12:10:00,105.67,105.71,105.65,105.71,17095.0,87.7906,87.8239,87.774,87.8239,17095.0
2016-12-27 12:20:00,105.73,105.73,105.61,105.67,16807.0,87.8405,87.8405,87.7408,87.7906,16807.0
2016-12-27 12:30:00,105.67,105.7,105.63,105.64,13338.0,87.7906,87.8155,87.7574,87.7657,13338.0
2016-12-27 12:40:00,105.64,105.68,105.64,105.66,13877.0,87.7657,87.7989,87.7657,87.7823,13877.0
2016-12-27 12:50:00,105.66,105.74,105.66,105.72,11977.0,87.7823,87.8488,87.7823,87.8322,11977.0
2016-12-27 13:00:00,105.7,105.77,105.66,105.74,14303.0,87.8155,87.8737,87.7823,87.8488,14303.0
2016-12-27 13:10:00,105.74,105.78,105.72,105.73,17484.0,87.8488,87.882,87.8322,87.8405,17484.0
2016-12-27 13:20:00,105.73,105.74,105.67,105.67,16738.0,87.8405,87.8488,87.7906,87.7906,16738.0
2016-12-27 13:30:00,105.67,105.78,105.67,105.77,17602.0,87.7906,87.882,87.7906,87.8737,17602.0
2016-12-27 13:40:00,105.77,105.77,105.71,105.72,12275.0,87.8737,87.8737,87.8239,87.8322,12275.0
2016-12-27 13:50:00,105.71,105.75,105.7,105.72,22022.0,87.8239,87.8571,87.8155,87.8322,22022.0
2016-12-27 14:00:00,105.72,105.78,105.69,105.74,24082.0,87.8322,87.882,87.8072,87.8488,24082.0
2016-12-27 14:10:00,105.74,105.89,105.72,105.86,22845.0,87.8488,87.9734,87.8322,87.9485,22845.0
2016-12-27 14:20:00,105.87,105.92,105.81,105.86,20983.0,87.9568,87.9983,87.9069,87.9485,20983.0
2016-12-27 14:30:00,105.86,105.93,105.8,105.93,27957.0,87.9485,88.0066,87.8986,88.0066,27957.0
2016-12-27 14:40:00,105.93,105.93,105.8,105.91,24745.0,88.0066,88.0066,87.8986,87.99,24745.0
2016-12-27 14:50:00,105.91,105.92,105.81,105.84,23563.0,87.99,87.9983,87.9069,87.9319,23563.0
2016-12-27 15:00:00,105.84,105.87,105.78,105.82,29370.0,87.9319,87.9568,87.882,87.9152,29370.0
2016-12-27 15:10:00,105.83,105.88,105.81,105.85,22722.0,87.9236,87.9651,87.9069,87.9402,22722.0
2016-12-27 15:20:00,105.86,105.86,105.8,105.81,26883.0,87.9485,87.9485,87.8986,87.9069,26883.0
2016-12-27 15:30:00,105.82,105.83,105.79,105.81,37330.0,87.9152,87.9236,87.8903,87.9069,37330.0
2016-12-27 15:40:00,105.82,105.87,105.7,105.73,50030.0,87.9152,87.9568,87.8155,87.8405,50030.0
2016-12-27 15:50:00,105.72,105.81,105.65,105.7,110291.0,87.8322,87.9069,87.774,87.8155,110291.0
2016-12-28 09:30:00,105.75,106.32,105.54,106.18,88507.0,87.8571,88.3306,87.6826,88.2143,88507.0
2016-12-28 09:40:00,106.18,106.24,105.83,105.9,43164.0,88.2143,88.2642,87.9236,87.9817,43164.0
2016-12-28 09:50:00,105.93,105.98,105.67,105.93,32439.0,88.0066,88.0482,87.7906,88.0066,32439.0
2016-12-28 10:00:00,105.92,105.92,105.45,105.64,43257.0,87.9983,87.9983,87.6078,87.7657,43257.0
2016-12-28 10:10:00,105.64,105.71,105.5,105.53,39450.0,87.7657,87.8239,87.6494,87.6743,39450.0
2016-12-28 10:20:00,105.53,105.71,105.45,105.71,33705.0,87.6743,87.8239,87.6078,87.8239,33705.0
2016-12-28 10:30:00,105.75,105.75,105.51,105.73,47051.0,87.8571,87.8571,87.6577,87.8405,47051.0
2016-12-28 10:40:00,105.73,105.86,105.69,105.86,31855.0,87.8405,87.9485,87.8072,87.9485,31855.0
2016-12-28 10:50:00,105.85,105.88,105.81,105.82,35054.0,87.9402,87.9651,87.9069,87.9152,35054.0
2016-12-28 11:00:00,105.82,105.82,105.69,105.81,30666.0,87.9152,87.9152,87.8072,87.9069,30666.0
2016-12-28 11:10:00,105.81,105.91,105.77,105.84,36245.0,87.9069,87.99,87.8737,87.9319,36245.0
2016-12-28 11:20:00,105.82,106.01,105.81,105.91,53358.0,87.9152,88.0731,87.9069,87.99,53358.0
2016-12-28 11:30:00,105.89,105.91,105.71,105.72,15112.0,87.9734,87.99,87.8239,87.8322,15112.0
2016-12-28 11:40:00,105.71,105.72,105.52,105.54,22077.0,87.8239,87.8322,87.666,87.6826,22077.0
2016-12-28 11:50:00,105.55,105.64,105.43,105.44,47005.0,87.6909,87.7657,87.5912,87.5995,47005.0
2016-12-28 12:00:00,105.43,105.45,105.25,105.3,19959.0,87.5912,87.6078,87.4417,87.4832,19959.0
2016-12-28 12:10:00,105.28,105.32,105.07,105.08,26234.0,87.4666,87.4998,87.2921,87.3005,26234.0
2016-12-28 12:20:00,105.08,105.15,104.96,105.15,27813.0,87.3005,87.3586,87.2008,87.3586,27813.0
2016-12-28 12:30:00,105.15,105.15,104.93,104.93,14852.0,87.3586,87.3586,87.1758,87.1758,14852.0
2016-12-28 12:40:00,104.92,104.94,104.72,104.82,26226.0,87.1675,87.1841,87.0014,87.0844,26226.0
2016-12-28 12:50:00,104.83,104.96,104.81,104.96,19314.0,87.0928,87.2008,87.0761,87.2008,19314.0
2016-12-28 13:00:00,104.95,105.03,104.89,104.92,19954.0,87.1924,87.2589,87.1426,87.1675,19954.0
2016-12-28 13:10:00,104.88,104.98,104.87,104.95,20306.0,87.1343,87.2174,87.126,87.1924,20306.0
2016-12-28 13:20:00,104.94,105.15,104.94,105.07,24039.0,87.1841,87.3586,87.1841,87.2921,24039.0
2016-12-28 13:30:00,105.05,105.09,104.97,104.97,27577.0,87.2755,87.3088,87.2091,87.2091,27577.0
2016-12-28 13:40:00,104.98,104.99,104.9,104.99,13009.0,87.2174,87.2257,87.1509,87.2257,13009.0
2016-12-28 13:50:00,104.99,105.01,104.9,104.91,18950.0,87.2257,87.2423,87.1509,87.1592,18950.0
2016-12-28 14:00:00,104.88,105.03,104.88,104.99,16051.0,87.1343,87.2589,87.1343,87.2257,16051.0
2016-12-28 14:10:00,105.0,105.04,104.88,104.97,33127.0,87.234,87.2672,87.1343,87.2091,33127.0
2016-12-28 14:20:00,104.97,104.99,104.81,104.83,33159.0,87.2091,87.2257,87.0761,87.0928,33159.0
2016-12-28 14:30:00,104.83,104.9,104.8,104.84,27655.0,87.0928,87.1509,87.0678,87.1011,27655.0
2016-12-28 14:40:00,104.86,104.87,104.67,104.68,34514.0,87.1177,87.126,86.9598,86.9681,34514.0
2016-12-28 14:50:00,104.68,104.86,104.59,104.84,26413.0,86.9681,87.1177,86.8934,87.1011,26413.0
2016-12-28 15:00:00,104.85,104.98,104.81,104.84,21960.0,87.1094,87.2174,87.0761,87.1011,21960.0
2016-12-28 15:10:00,104.87,104.9,104.8,104.88,31046.0,87.126,87.1509,87.0678,87.1343,31046.0
2016-12-28 15:20:00,104.89,104.95,104.84,104.85,31198.0,87.1426,87.1924,87.1011,87.1094,31198.0
2016-12-28 15:30:00,104.84,104.93,104.81,104.82,45309.0,87.1011,87.1758,87.0761,87.0844,45309.0
2016-12-28 15:40:00,104.82,104.88,104.71,104.85,74141.0,87.0844,87.1343,86.9931,87.1094,74141.0
2016-12-28 15:50:00,104.86,104.98,104.7,104.75,117864.0,87.1177,87.2174,86.9847,87.0263,117864.0
2016-12-29 09:30:00,104.88,105.25,104.82,104.84,82737.0,87.1343,87.4417,87.0844,87.1011,82737.0
2016-12-29 09:40:00,104.83,104.9,104.48,104.54,37070.0,87.0928,87.1509,86.802,86.8518,37070.0
2016-12-29 09:50:00,104.55,104.76,104.47,104.75,42990.0,86.8601,87.0346,86.7937,87.0263,42990.0
2016-12-29 10:00:00,104.74,104.95,104.68,104.76,27601.0,87.018,87.1924,86.9681,87.0346,27601.0
2016-12-29 10:10:00,104.72,104.9,104.71,104.75,37623.0,87.0014,87.1509,86.9931,87.0263,37623.0
2016-12-29 10:20:00,104.76,104.8,104.56,104.57,32435.0,87.0346,87.0678,86.8684,86.8767,32435.0
2016-12-29 10:30:00,104.59,104.66,104.43,104.6,44021.0,86.8934,86.9515,86.7604,86.9017,44021.0
2016-12-29 10:40:00,104.61,104.61,104.32,104.32,35466.0,86.91,86.91,86.669,86.669,35466.0
2016-12-29 10:50:00,104.3,104.32,104.18,104.28,53937.0,86.6524,86.669,86.5527,86.6358,53937.0
2016-12-29 11:00:00,104.29,104.55,104.28,104.55,34793.0,86.6441,86.8601,86.6358,86.8601,34793.0
2016-12-29 11:10:00,104.53,104.55,104.29,104.34,29919.0,86.8435,86.8601,86.6441,86.6857,29919.0
2016-12-29 11:20:00,104.36,104.46,104.31,104.43,27948.0,86.7023,86.7854,86.6607,86.7604,27948.0
2016-12-29 11:30:00,104.43,104.45,104.26,104.26,33532.0,86.7604,86.777,86.6192,86.6192,33532.0
2016-12-29 11:40:00,104.24,104.27,104.08,104.15,59904.0,86.6026,86.6275,86.4697,86.5278,59904.0
2016-12-29 11:50:00,104.15,104.17,104.03,104.09,25911.0,86.5278,86.5444,86.4281,86.478,25911.0
2016-12-29 12:00:00,104.09,104.12,103.99,104.06,37796.0,86.478,86.5029,86.3949,86.453,37796.0
2016-12-29 12:10:00,104.04,104.15,104.04,104.15,31746.0,86.4364,86.5278,86.4364,86.5278,31746.0
2016-12-29 12:20:00,104.14,104.25,104.02,104.18,23159.0,86.5195,86.6109,86.4198,86.5527,23159.0
2016-12-29 12:30:00,104.18,104.26,104.11,104.26,15165.0,86.5527,86.6192,86.4946,86.6192,15165.0
2016-12-29 12:40:00,104.25,104.44,104.25,104.44,21475.0,86.6109,86.7687,86.6109,86.7687,21475.0
2016-12-29 12:50:00,104.45,104.48,104.41,104.45,39933.0,86.777,86.802,86.7438,86.777,39933.0
2016-12-29 13:00:00,104.47,104.48,104.26,104.31,46156.0,86.7937,86.802,86.6192,86.6607,46156.0
2016-12-29 13:10:00,104.31,104.39,104.3,104.38,16714.0,86.6607,86.7272,86.6524,86.7189,16714.0
2016-12-29 13:20:00,104.38,104.46,104.32,104.44,16376.0,86.7189,86.7854,86.669,86.7687,16376.0
2016-12-29 13:30:00,104.44,104.44,104.31,104.35,28190.0,86.7687,86.7687,86.6607,86.694,28190.0
2016-12-29 13:40:00,104.34,104.36,104.22,104.25,36978.0,86.6857,86.7023,86.586,86.6109,36978.0
2016-12-29 13:50:00,104.26,104.31,104.21,104.26,27149.0,86.6192,86.6607,86.5777,86.6192,27149.0
2016-12-29 14:00:00,104.25,104.51,104.25,104.48,31140.0,86.6109,86.8269,86.6109,86.802,31140.0
2016-12-29 14:10:00,104.49,104.51,104.39,104.45,36707.0,86.8103,86.8269,86.7272,86.777,36707.0
2016-12-29 14:20:00,104.47,104.51,104.37,104.44,33949.0,86.7937,86.8269,86.7106,86.7687,33949.0
2016-12-29 14:30:00,104.45,104.45,104.28,104.38,39043.0,86.777,86.777,86.6358,86.7189,39043.0
2016-12-29 14:40:00,104.38,104.45,104.29,104.32,45076.0,86.7189,86.777,86.6441,86.669,45076.0
2016-12-29 14:50:00,104.33,104.38,104.25,104.28,51235.0,86.6774,86.7189,86.6109,86.6358,51235.0
2016-12-29 15:00:00,104.27,104.35,104.18,104.22,54413.0,86.6275,86.694,86.5527,86.586,54413.0
2016-12-29 15:10:00,104.22,104.36,104.17,104.32,57520.0,86.586,86.7023,86.5444,86.669,57520.0
2016-12-29 15:20:00,104.31,104.39,104.28,104.31,56629.0,86.6607,86.7272,86.6358,86.6607,56629.0
2016-12-29 15:30:00,104.31,104.36,104.25,104.35,89045.0,86.6607,86.7023,86.6109,86.694,89045.0
2016-12-29 15:40:00,104.35,104.47,104.33,104.45,86675.0,86.694,86.7937,86.6774,86.777,86675.0
2016-12-29 15:50:00,104.45,104.47,104.37,104.41,196916.0,86.777,86.7937,86.7106,86.7438,196916.0
2016-12-30 09:30:00,104.18,104.84,104.18,104.39,84758.0,86.5527,87.1011,86.5527,86.7272,84758.0
2016-12-30 09:40:00,104.4,104.42,104.18,104.29,31678.0,86.7355,86.7521,86.5527,86.6441,31678.0
2016-12-30 09:50:00,104.29,104.37,104.19,104.26,30828.0,86.6441,86.7106,86.561,86.6192,30828.0
2016-12-30 10:00:00,104.22,104.24,103.81,103.87,43379.0,86.586,86.6026,86.2453,86.2952,43379.0
2016-12-30 10:10:00,103.87,103.9,103.63,103.76,44797.0,86.2952,86.3201,86.0958,86.2038,44797.0
2016-12-30 10:20:00,103.76,103.77,103.6,103.67,40282.0,86.2038,86.2121,86.0709,86.129,40282.0
2016-12-30 10:30:00,103.66,103.85,103.66,103.82,62257.0,86.1207,86.2786,86.1207,86.2536,62257.0
2016-12-30 10:40:00,103.84,104.0,103.82,103.97,28652.0,86.2703,86.4032,86.2536,86.3783,28652.0
2016-12-30 10:50:00,104.0,104.09,103.93,104.09,31754.0,86.4032,86.478,86.345,86.478,31754.0
2016-12-30 11:00:00,104.13,104.22,104.0,104.02,27106.0,86.5112,86.586,86.4032,86.4198,27106.0
2016-12-30 11:10:00,104.0,104.11,104.0,104.07,15823.0,86.4032,86.4946,86.4032,86.4613,15823.0
2016-12-30 11:20:00,104.08,104.24,104.05,104.23,21984.0,86.4697,86.6026,86.4447,86.5943,21984.0
2016-12-30 11:30:00,104.23,104.3,104.15,104.18,16302.0,86.5943,86.6524,86.5278,86.5527,16302.0
2016-12-30 11:40:00,104.15,104.21,104.1,104.16,16928.0,86.5278,86.5777,86.4863,86.5361,16928.0
2016-12-30 11:50:00,104.15,104.19,103.98,104.01,11142.0,86.5278,86.561,86.3866,86.4115,11142.0
2016-12-30 12:00:00,104.02,104.03,103.87,103.87,15696.0,86.4198,86.4281,86.2952,86.2952,15696.0
2016-12-30 12:10:00,103.9,103.93,103.85,103.9,21062.0,86.3201,86.345,86.2786,86.3201,21062.0
2016-12-30 12:20:00,103.91,103.93,103.82,103.85,26596.0,86.3284,86.345,86.2536,86.2786,26596.0
2016-12-30 12:30:00,103.85,103.88,103.7,103.7,23603.0,86.2786,86.3035,86.1539,86.1539,23603.0
2016-12-30 12:40:00,103.72,103.76,103.65,103.71,17322.0,86.1706,86.2038,86.1124,86.1623,17322.0
2016-12-30 12:50:00,103.7,103.77,103.63,103.75,16199.0,86.1539,86.2121,86.0958,86.1955,16199.0
2016-12-30 13:00:00,103.72,103.78,103.72,103.73,14140.0,86.1706,86.2204,86.1706,86.1789,14140.0
2016-12-30 13:10:00,103.75,103.88,103.75,103.84,11491.0,86.1955,86.3035,86.1955,86.2703,11491.0
2016-12-30 13:20:00,103.87,103.93,103.85,103.87,12161.0,86.2952,86.345,86.2786,86.2952,12161.0
2016-12-30 13:30:00,103.87,103.93,103.85,103.92,12163.0,86.2952,86.345,86.2786,86.3367,12163.0
2016-12-30 13:40:00,103.9,103.97,103.79,103.8,27106.0,86.3201,86.3783,86.2287,86.237,27106.0
2016-12-30 13:50:00,103.78,103.84,103.73,103.76,14375.0,86.2204,86.2703,86.1789,86.2038,14375.0
2016-12-30 14:00:00,103.75,103.79,103.68,103.68,10869.0,86.1955,86.2287,86.1373,86.1373,10869.0
2016-12-30 14:10:00,103.68,103.68,103.55,103.57,26449.0,86.1373,86.1373,86.0293,86.0459,26449.0
2016-12-30 14:20:00,103.58,103.62,103.54,103.6,32835.0,86.0543,86.0875,86.021,86.0709,32835.0
2016-12-30 14:30:00,103.55,103.7,103.49,103.67,37303.0,86.0293,86.1539,85.9795,86.129,37303.0
2016-12-30 14:40:00,103.7,103.75,103.4,103.46,65210.0,86.1539,86.1955,85.9047,85.9546,65210.0
2016-12-30 14:50:00,103.45,103.47,103.25,103.3,25765.0,85.9462,85.9629,85.7801,85.8216,25765.0
2016-12-30 15:00:00,103.32,103.47,103.3,103.46,35495.0,85.8382,85.9629,85.8216,85.9546,35495.0
2016-12-30 15:10:00,103.46,103.73,103.45,103.59,43466.0,85.9546,86.1789,85.9462,86.0626,43466.0
2016-12-30 15:20:00,103.58,103.68,103.58,103.62,35644.0,86.0543,86.1373,86.0543,86.0875,35644.0
2016-12-30 15:30:00,103.63,103.67,103.47,103.47,43070.0,86.0958,86.129,85.9629,85.9629,43070.0
2016-12-30 15:40:00,103.47,103.48,103.34,103.4,91984.0,85.9629,85.9712,85.8549,85.9047,91984.0
2016-12-30 15:50:00,103.4,103.78,103.39,103.74,432867.0,85.9047,86.2204,85.8964,86.1872,432867.0
2017-01-03 09:30:00,104.48,105.29,104.3,105.07,152183.0,86.802,87.4749,86.6524,87.2921,152183.0
2017-01-03 09:40:00,105.13,105.21,104.5,104.85,65256.0,87.342,87.4085,86.8186,87.1094,65256.0
2017-01-03 09:50:00,104.84,104.94,104.53,104.59,141776.0,87.1011,87.1841,86.8435,86.8934,141776.0
2017-01-03 10:00:00,104.57,105.1,104.52,105.03,72404.0,86.8767,87.3171,86.8352,87.2589,72404.0
2017-01-03 10:10:00,105.01,105.13,104.72,104.73,54292.0,87.2423,87.342,87.0014,87.0097,54292.0
2017-01-03 10:20:00,104.73,104.86,104.6,104.76,50368.0,87.0097,87.1177,86.9017,87.0346,50368.0
2017-01-03 10:30:00,104.76,104.84,104.45,104.55,164786.0,87.0346,87.1011,86.777,86.8601,164786.0
2017-01-03 10:40:00,104.46,104.53,103.96,103.98,67399.0,86.7854,86.8435,86.37,86.3866,67399.0
2017-01-03 10:50:00,103.99,104.03,103.88,103.93,67408.0,86.3949,86.4281,86.3035,86.345,67408.0
2017-01-03 11:00:00,103.92,103.98,103.28,103.29,61568.0,86.3367,86.3866,85.805,85.8133,61568.0
2017-01-03 11:10:00,103.29,103.37,102.75,102.78,125348.0,85.8133,85.8798,85.3647,85.3896,125348.0
2017-01-03 11:20:00,102.79,103.24,102.7,102.84,133831.0,85.3979,85.7718,85.3231,85.4395,133831.0
2017-01-03 11:30:00,102.83,102.9,102.56,102.72,142157.0,85.4312,85.4893,85.2068,85.3398,142157.0
2017-01-03 11:40:00,102.77,102.86,102.59,102.83,136977.0,85.3813,85.4561,85.2318,85.4312,136977.0
2017-01-03 11:50:00,102.83,102.97,102.75,102.96,57213.0,85.4312,85.5475,85.3647,85.5392,57213.0
2017-01-03 12:00:00,102.96,103.0,102.7,102.78,37491.0,85.5392,85.5724,85.3231,85.3896,37491.0
2017-01-03 12:10:00,102.77,102.79,102.64,102.65,39755.0,85.3813,85.3979,85.2733,85.2816,39755.0
2017-01-03 12:20:00,102.65,102.72,102.6,102.63,31464.0,85.2816,85.3398,85.2401,85.265,31464.0
2017-01-03 12:30:00,102.62,102.62,102.43,102.43,47138.0,85.2567,85.2567,85.0988,85.0988,47138.0
2017-01-03 12:40:00,102.43,102.47,102.21,102.41,55177.0,85.0988,85.1321,84.9161,85.0822,55177.0
2017-01-03 12:50:00,102.41,102.43,102.35,102.37,23265.0,85.0822,85.0988,85.0324,85.049,23265.0
2017-01-03 13:00:00,102.36,102.45,102.35,102.39,28377.0,85.0407,85.1154,85.0324,85.0656,28377.0
2017-01-03 13:10:00,102.38,102.57,102.36,102.5,32252.0,85.0573,85.2151,85.0407,85.157,32252.0
2017-01-03 13:20:00,102.5,102.59,102.49,102.51,38383.0,85.157,85.2318,85.1487,85.1653,38383.0
2017-01-03 13:30:00,102.52,102.54,102.43,102.44,30467.0,85.1736,85.1902,85.0988,85.1071,30467.0
2017-01-03 13:40:00,102.46,102.47,102.29,102.3,28722.0,85.1238,85.1321,84.9825,84.9908,28722.0
2017-01-03 13:50:00,102.3,102.32,102.11,102.25,86180.0,84.9908,85.0074,84.833,84.9493,86180.0
2017-01-03 14:00:00,102.25,102.45,102.25,102.43,58808.0,84.9493,85.1154,84.9493,85.0988,58808.0
2017-01-03 14:10:00,102.45,102.54,102.42,102.44,42149.0,85.1154,85.1902,85.0905,85.1071,42149.0
2017-01-03 14:20:00,102.45,102.47,102.38,102.42,41245.0,85.1154,85.1321,85.0573,85.0905,41245.0
2017-01-03 14:30:00,102.42,102.42,102.09,102.09,54185.0,85.0905,85.0905,84.8164,84.8164,54185.0
2017-01-03 14:40:00,102.09,102.42,102.08,102.39,56501.0,84.8164,85.0905,84.8081,85.0656,56501.0
2017-01-03 14:50:00,102.4,102.47,102.32,102.41,40389.0,85.0739,85.1321,85.0074,85.0822,40389.0
2017-01-03 15:00:00,102.42,102.48,102.39,102.45,77171.0,85.0905,85.1404,85.0656,85.1154,77171.0
2017-01-03 15:10:00,102.44,102.5,102.3,102.38,43809.0,85.1071,85.157,84.9908,85.0573,43809.0
2017-01-03 15:20:00,102.4,102.41,102.22,102.28,60496.0,85.0739,85.0822,84.9244,84.9742,60496.0
2017-01-03 15:30:00,102.27,102.27,102.07,102.24,129743.0,84.9659,84.9659,84.7997,84.941,129743.0
2017-01-03 15:40:00,102.23,102.57,102.23,102.55,143082.0,84.9327,85.2151,84.9327,85.1985,143082.0
2017-01-03 15:50:00,102.55,102.58,102.47,102.53,191563.0,85.1985,85.2235,85.1321,85.1819,191563.0
2017-01-04 09:30:00,102.89,104.31,102.89,102.97,129002.0,85.481,86.6607,85.481,85.5475,129002.0
2017-01-04 09:40:00,103.02,103.61,102.89,103.19,86800.0,85.589,86.0792,85.481,85.7302,86800.0
2017-01-04 09:50:00,103.17,103.2,102.89,103.14,93747.0,85.7136,85.7385,85.481,85.6887,93747.0
2017-01-04 10:00:00,103.17,103.27,102.96,102.96,57604.0,85.7136,85.7967,85.5392,85.5392,57604.0
2017-01-04 10:10:00,102.97,103.09,102.57,102.64,148054.0,85.5475,85.6472,85.2151,85.2733,148054.0
2017-01-04 10:20:00,102.65,102.92,102.51,102.58,124056.0,85.2816,85.5059,85.1653,85.2235,124056.0
2017-01-04 10:30:00,102.59,102.85,102.54,102.76,144735.0,85.2318,85.4478,85.1902,85.373,144735.0
2017-01-04 10:40:00,102.77,103.06,102.72,103.02,71451.0,85.3813,85.6222,85.3398,85.589,71451.0
2017-01-04 10:50:00,103.02,103.03,102.85,102.85,42053.0,85.589,85.5973,85.4478,85.4478,42053.0
2017-01-04 11:00:00,102.87,103.08,102.87,102.95,55892.0,85.4644,85.6389,85.4644,85.5308,55892.0
2017-01-04 11:10:00,102.98,103.13,102.92,103.0,53396.0,85.5558,85.6804,85.5059,85.5724,53396.0
2017-01-04 11:20:00,103.0,103.13,102.84,102.89,50130.0,85.5724,85.6804,85.4395,85.481,50130.0
2017-01-04 11:30:00,102.89,103.07,102.82,102.92,53072.0,85.481,85.6305,85.4228,85.5059,53072.0
2017-01-04 11:40:00,102.92,103.02,102.85,102.9,34479.0,85.5059,85.589,85.4478,85.4893,34479.0
2017-01-04 11:50:00,102.9,103.02,102.86,102.89,41496.0,85.4893,85.589,85.4561,85.481,41496.0
2017-01-04 12:00:00,102.91,103.03,102.89,102.9,46907.0,85.4976,85.5973,85.481,85.4893,46907.0
2017-01-04 12:10:00,102.9,103.01,102.8,102.8,52604.0,85.4893,85.5807,85.4062,85.4062,52604.0
2017-01-04 12:20:00,102.82,102.87,102.56,102.75,105137.0,85.4228,85.4644,85.2068,85.3647,105137.0
2017-01-04 12:30:00,102.78,102.8,102.62,102.7,40532.0,85.3896,85.4062,85.2567,85.3231,40532.0
2017-01-04 12:40:00,102.71,102.73,102.61,102.65,38297.0,85.3315,85.3481,85.2484,85.2816,38297.0
2017-01-04 12:50:00,102.65,102.75,102.6,102.75,49867.0,85.2816,85.3647,85.2401,85.3647,49867.0
2017-01-04 13:00:00,102.74,102.8,102.65,102.7,69316.0,85.3564,85.4062,85.2816,85.3231,69316.0
2017-01-04 13:10:00,102.69,102.73,102.55,102.55,41883.0,85.3148,85.3481,85.1985,85.1985,41883.0
2017-01-04 13:20:00,102.56,102.69,102.52,102.65,37672.0,85.2068,85.3148,85.1736,85.2816,37672.0
2017-01-04 13:30:00,102.67,102.74,102.59,102.63,62751.0,85.2982,85.3564,85.2318,85.265,62751.0
2017-01-04 13:40:00,102.64,102.76,102.53,102.59,61668.0,85.2733,85.373,85.1819,85.2318,61668.0
2017-01-04 13:50:00,102.59,102.7,102.51,102.54,79434.0,85.2318,85.3231,85.1653,85.1902,79434.0
2017-01-04 14:00:00,102.53,102.73,102.53,102.71,40701.0,85.1819,85.3481,85.1819,85.3315,40701.0
2017-01-04 14:10:00,102.72,102.85,102.68,102.83,60403.0,85.3398,85.4478,85.3065,85.4312,60403.0
2017-01-04 14:20:00,102.83,102.93,102.83,102.9,40586.0,85.4312,85.5142,85.4312,85.4893,40586.0
2017-01-04 14:30:00,102.88,103.07,102.86,103.03,60069.0,85.4727,85.6305,85.4561,85.5973,60069.0
2017-01-04 14:40:00,103.03,103.05,102.62,102.78,58357.0,85.5973,85.6139,85.2567,85.3896,58357.0
2017-01-04 14:50:00,102.79,102.81,102.72,102.76,46421.0,85.3979,85.4145,85.3398,85.373,46421.0
2017-01-04 15:00:00,102.76,102.8,102.7,102.79,48488.0,85.373,85.4062,85.3231,85.3979,48488.0
2017-01-04 15:10:00,102.79,102.87,102.74,102.83,69703.0,85.3979,85.4644,85.3564,85.4312,69703.0
2017-01-04 15:20:00,102.83,102.87,102.74,102.78,71978.0,85.4312,85.4644,85.3564,85.3896,71978.0
2017-01-04 15:30:00,102.77,103.07,102.76,103.06,101228.0,85.3813,85.6305,85.373,85.6222,101228.0
2017-01-04 15:40:00,103.05,103.21,103.02,103.02,145107.0,85.6139,85.7469,85.589,85.589,145107.0
2017-01-04 15:50:00,103.03,103.18,102.99,103.14,280711.0,85.5973,85.7219,85.5641,85.6887,280711.0
2017-01-05 09:30:00,103.05,103.36,102.64,103.02,121341.0,85.6139,85.8715,85.2733,85.589,121341.0
2017-01-05 09:40:00,103.04,103.22,102.74,102.86,56994.0,85.6056,85.7552,85.3564,85.4561,56994.0
2017-01-05 09:50:00,102.87,103.12,102.74,102.92,52675.0,85.4644,85.6721,85.3564,85.5059,52675.0
2017-01-05 10:00:00,102.92,103.22,102.82,103.14,88737.0,85.5059,85.7552,85.4228,85.6887,88737.0
2017-01-05 10:10:00,103.17,103.34,103.01,103.03,71406.0,85.7136,85.8549,85.5807,85.5973,71406.0
2017-01-05 10:20:00,103.0,103.35,102.92,103.22,75753.0,85.5724,85.8632,85.5059,85.7552,75753.0
2017-01-05 10:30:00,103.29,103.29,102.92,102.99,68525.0,85.8133,85.8133,85.5059,85.5641,68525.0
2017-01-05 10:40:00,102.97,103.0,102.69,102.73,86614.0,85.5475,85.5724,85.3148,85.3481,86614.0
2017-01-05 10:50:00,102.76,102.79,102.43,102.53,102149.0,85.373,85.3979,85.0988,85.1819,102149.0
2017-01-05 11:00:00,102.54,102.67,102.09,102.16,80311.0,85.1902,85.2982,84.8164,84.8745,80311.0
2017-01-05 11:10:00,102.2,102.23,101.84,102.13,117983.0,84.9077,84.9327,84.6087,84.8496,117983.0
2017-01-05 11:20:00,102.15,102.2,101.78,101.82,112866.0,84.8662,84.9077,84.5588,84.592,112866.0
2017-01-05 11:30:00,101.82,101.96,101.64,101.73,105770.0,84.592,84.7084,84.4425,84.5173,105770.0
2017-01-05 11:40:00,101.75,101.75,101.22,101.49,146413.0,84.5339,84.5339,84.0936,84.3179,146413.0
2017-01-05 11:50:00,101.49,101.63,101.22,101.29,139997.0,84.3179,84.4342,84.0936,84.1517,139997.0
2017-01-05 12:00:00,101.28,101.53,101.24,101.43,172842.0,84.1434,84.3511,84.1102,84.268,172842.0
2017-01-05 12:10:00,101.43,102.0,101.29,101.99,121169.0,84.268,84.7416,84.1517,84.7333,121169.0
2017-01-05 12:20:00,101.99,102.13,101.88,102.0,103185.0,84.7333,84.8496,84.6419,84.7416,103185.0
2017-01-05 12:30:00,101.99,102.02,101.76,101.83,58046.0,84.7333,84.7582,84.5422,84.6004,58046.0
2017-01-05 12:40:00,101.82,101.98,101.76,101.87,56828.0,84.592,84.725,84.5422,84.6336,56828.0
2017-01-05 12:50:00,101.9,101.94,101.74,101.76,54966.0,84.6585,84.6917,84.5256,84.5422,54966.0
2017-01-05 13:00:00,101.76,102.05,101.76,102.01,49021.0,84.5422,84.7831,84.5422,84.7499,49021.0
2017-01-05 13:10:00,102.03,102.09,101.91,102.0,40399.0,84.7665,84.8164,84.6668,84.7416,40399.0
2017-01-05 13:20:00,102.0,102.05,101.55,101.7,77678.0,84.7416,84.7831,84.3677,84.4923,77678.0
2017-01-05 13:30:00,101.7,101.8,101.65,101.7,41340.0,84.4923,84.5754,84.4508,84.4923,41340.0
2017-01-05 13:40:00,101.7,101.76,101.59,101.68,35409.0,84.4923,84.5422,84.401,84.4757,35409.0
2017-01-05 13:50:00,101.67,101.81,101.65,101.7,113813.0,84.4674,84.5837,84.4508,84.4923,113813.0
2017-01-05 14:00:00,101.71,101.84,101.6,101.78,113088.0,84.5007,84.6087,84.4093,84.5588,113088.0
2017-01-05 14:10:00,101.8,101.97,101.73,101.95,109099.0,84.5754,84.7167,84.5173,84.7,109099.0
2017-01-05 14:20:00,101.99,102.18,101.97,102.15,47318.0,84.7333,84.8911,84.7167,84.8662,47318.0
2017-01-05 14:30:00,102.15,102.16,101.82,101.83,74637.0,84.8662,84.8745,84.592,84.6004,74637.0
2017-01-05 14:40:00,101.85,101.88,101.6,101.65,111438.0,84.617,84.6419,84.4093,84.4508,111438.0
2017-01-05 14:50:00,101.65,101.73,101.45,101.49,101699.0,84.4508,84.5173,84.2846,84.3179,101699.0
2017-01-05 15:00:00,101.47,101.84,101.34,101.83,71566.0,84.3013,84.6087,84.1933,84.6004,71566.0
2017-01-05 15:10:00,101.85,101.98,101.71,101.83,91141.0,84.617,84.725,84.5007,84.6004,91141.0
2017-01-05 15:20:00,101.83,102.05,101.82,102.04,62237.0,84.6004,84.7831,84.592,84.7748,62237.0
2017-01-05 15:30:00,102.04,102.06,101.91,102.04,91115.0,84.7748,84.7914,84.6668,84.7748,91115.0
2017-01-05 15:40:00,102.05,102.17,102.0,102.09,120164.0,84.7831,84.8828,84.7416,84.8164,120164.0
2017-01-05 15:50:00,102.1,102.21,102.05,102.11,214048.0,84.8247,84.9161,84.7831,84.833,214048.0
2017-01-06 09:30:00,102.03,102.29,101.2,101.42,111223.0,84.7665,84.9825,84.0769,84.2597,111223.0
2017-01-06 09:40:00,101.42,102.18,101.38,102.12,96936.0,84.2597,84.8911,84.2265,84.8413,96936.0
2017-01-06 09:50:00,102.12,102.29,102.0,102.12,99436.0,84.8413,84.9825,84.7416,84.8413,99436.0
2017-01-06 10:00:00,102.18,102.59,101.94,102.56,80383.0,84.8911,85.2318,84.6917,85.2068,80383.0
2017-01-06 10:10:00,102.58,102.86,102.27,102.27,128498.0,85.2235,85.4561,84.9659,84.9659,128498.0
2017-01-06 10:20:00,102.28,102.45,102.05,102.31,92791.0,84.9742,85.1154,84.7831,84.9991,92791.0
2017-01-06 10:30:00,102.28,102.38,101.71,101.85,77002.0,84.9742,85.0573,84.5007,84.617,77002.0
2017-01-06 10:40:00,101.87,101.96,101.69,101.91,98825.0,84.6336,84.7084,84.484,84.6668,98825.0
2017-01-06 10:50:00,101.85,101.97,101.67,101.89,80322.0,84.617,84.7167,84.4674,84.6502,80322.0
2017-01-06 11:00:00,101.92,102.38,101.88,102.32,62648.0,84.6751,85.0573,84.6419,85.0074,62648.0
2017-01-06 11:10:00,102.3,102.55,102.19,102.45,82224.0,84.9908,85.1985,84.8994,85.1154,82224.0
2017-01-06 11:20:00,102.41,102.53,102.22,102.48,61963.0,85.0822,85.1819,84.9244,85.1404,61963.0
2017-01-06 11:30:00,102.45,102.61,102.11,102.21,87852.0,85.1154,85.2484,84.833,84.9161,87852.0
2017-01-06 11:40:00,102.22,102.54,102.16,102.54,128472.0,84.9244,85.1902,84.8745,85.1902,128472.0
2017-01-06 11:50:00,102.54,102.82,102.48,102.75,73967.0,85.1902,85.4228,85.1404,85.3647,73967.0
2017-01-06 12:00:00,102.77,102.88,102.6,102.75,54433.0,85.3813,85.4727,85.2401,85.3647,54433.0
2017-01-06 12:10:00,102.77,102.81,102.52,102.75,35545.0,85.3813,85.4145,85.1736,85.3647,35545.0
2017-01-06 12:20:00,102.75,102.83,102.68,102.83,26404.0,85.3647,85.4312,85.3065,85.4312,26404.0
2017-01-06 12:30:00,102.84,102.93,102.68,102.71,55812.0,85.4395,85.5142,85.3065,85.3315,55812.0
2017-01-06 12:40:00,102.74,102.91,102.65,102.88,44884.0,85.3564,85.4976,85.2816,85.4727,44884.0
2017-01-06 12:50:00,102.89,103.16,102.78,103.1,93258.0,85.481,85.7053,85.3896,85.6555,93258.0
2017-01-06 13:00:00,103.12,103.27,103.07,103.18,75655.0,85.6721,85.7967,85.6305,85.7219,75655.0
2017-01-06 13:10:00,103.17,103.38,103.17,103.38,75710.0,85.7136,85.8881,85.7136,85.8881,75710.0
2017-01-06 13:20:00,103.37,103.6,103.36,103.54,87312.0,85.8798,86.0709,85.8715,86.021,87312.0
2017-01-06 13:30:00,103.53,103.67,103.51,103.63,52746.0,86.0127,86.129,85.9961,86.0958,52746.0
2017-01-06 13:40:00,103.63,103.77,103.57,103.65,67389.0,86.0958,86.2121,86.0459,86.1124,67389.0
2017-01-06 13:50:00,103.66,103.7,103.52,103.65,32730.0,86.1207,86.1539,86.0044,86.1124,32730.0
2017-01-06 14:00:00,103.65,103.69,103.52,103.64,99122.0,86.1124,86.1456,86.0044,86.1041,99122.0
2017-01-06 14:10:00,103.64,103.73,103.44,103.57,69346.0,86.1041,86.1789,85.9379,86.0459,69346.0
2017-01-06 14:20:00,103.54,103.58,103.31,103.31,53069.0,86.021,86.0543,85.8299,85.8299,53069.0
2017-01-06 14:30:00,103.32,103.47,103.29,103.36,70954.0,85.8382,85.9629,85.8133,85.8715,70954.0
2017-01-06 14:40:00,103.35,103.44,103.17,103.34,45550.0,85.8632,85.9379,85.7136,85.8549,45550.0
2017-01-06 14:50:00,103.31,103.47,103.3,103.41,56270.0,85.8299,85.9629,85.8216,85.913,56270.0
2017-01-06 15:00:00,103.42,103.59,103.39,103.56,64548.0,85.9213,86.0626,85.8964,86.0376,64548.0
2017-01-06 15:10:00,103.56,103.56,103.32,103.39,59111.0,86.0376,86.0376,85.8382,85.8964,59111.0
2017-01-06 15:20:00,103.39,103.4,103.18,103.23,63790.0,85.8964,85.9047,85.7219,85.7635,63790.0
2017-01-06 15:30:00,103.24,103.42,103.12,103.42,82768.0,85.7718,85.9213,85.6721,85.9213,82768.0
2017-01-06 15:40:00,103.42,103.49,103.24,103.3,143265.0,85.9213,85.9795,85.7718,85.8216,143265.0
2017-01-06 15:50:00,103.31,103.4,103.15,103.2,358801.0,85.8299,85.9047,85.697,85.7385,358801.0
2017-01-09 09:30:00,103.73,103.74,102.2,102.62,184416.0,86.1789,86.1872,84.9077,85.2567,184416.0
2017-01-09 09:40:00,102.57,103.1,102.2,103.08,95773.0,85.2151,85.6555,84.9077,85.6389,95773.0
2017-01-09 09:50:00,103.08,103.26,102.91,103.04,113643.0,85.6389,85.7884,85.4976,85.6056,113643.0
2017-01-09 10:00:00,103.05,103.37,103.05,103.19,75888.0,85.6139,85.8798,85.6139,85.7302,75888.0
2017-01-09 10:10:00,103.2,103.3,102.76,102.8,81458.0,85.7385,85.8216,85.373,85.4062,81458.0
2017-01-09 10:20:00,102.83,102.93,102.69,102.78,48136.0,85.4312,85.5142,85.3148,85.3896,48136.0
2017-01-09 10:30:00,102.78,103.06,102.72,102.85,71210.0,85.3896,85.6222,85.3398,85.4478,71210.0
2017-01-09 10:40:00,102.85,102.96,102.55,102.68,49652.0,85.4478,85.5392,85.1985,85.3065,49652.0
2017-01-09 10:50:00,102.69,102.96,102.69,102.89,42179.0,85.3148,85.5392,85.3148,85.481,42179.0
2017-01-09 11:00:00,102.89,102.97,102.85,102.86,43356.0,85.481,85.5475,85.4478,85.4561,43356.0
2017-01-09 11:10:00,102.85,102.88,102.7,102.73,39441.0,85.4478,85.4727,85.3231,85.3481,39441.0
2017-01-09 11:20:00,102.74,102.9,102.65,102.74,58695.0,85.3564,85.4893,85.2816,85.3564,58695.0
2017-01-09 11:30:00,102.67,102.77,102.45,102.47,55275.0,85.2982,85.3813,85.1154,85.1321,55275.0
2017-01-09 11:40:00,102.46,102.5,102.23,102.3,48855.0,85.1238,85.157,84.9327,84.9908,48855.0
2017-01-09 11:50:00,102.31,102.45,102.26,102.42,44931.0,84.9991,85.1154,84.9576,85.0905,44931.0
2017-01-09 12:00:00,102.45,102.53,102.42,102.5,49684.0,85.1154,85.1819,85.0905,85.157,49684.0
2017-01-09 12:10:00,102.51,102.62,102.47,102.52,56755.0,85.1653,85.2567,85.1321,85.1736,56755.0
2017-01-09 12:20:00,102.53,102.55,102.49,102.5,40106.0,85.1819,85.1985,85.1487,85.157,40106.0
2017-01-09 12:30:00,102.49,102.57,102.43,102.5,28641.0,85.1487,85.2151,85.0988,85.157,28641.0
2017-01-09 12:40:00,102.48,102.6,102.48,102.54,26323.0,85.1404,85.2401,85.1404,85.1902,26323.0
2017-01-09 12:50:00,102.52,102.7,102.52,102.6,46525.0,85.1736,85.3231,85.1736,85.2401,46525.0
2017-01-09 13:00:00,102.59,102.62,102.45,102.45,44919.0,85.2318,85.2567,85.1154,85.1154,44919.0
2017-01-09 13:10:00,102.45,102.5,102.3,102.34,34358.0,85.1154,85.157,84.9908,85.0241,34358.0
2017-01-09 13:20:00,102.3,102.33,102.15,102.2,40849.0,84.9908,85.0158,84.8662,84.9077,40849.0
2017-01-09 13:30:00,102.18,102.35,102.18,102.31,36383.0,84.8911,85.0324,84.8911,84.9991,36383.0
2017-01-09 13:40:00,102.31,102.49,102.27,102.39,40636.0,84.9991,85.1487,84.9659,85.0656,40636.0
2017-01-09 13:50:00,102.39,102.53,102.39,102.48,38140.0,85.0656,85.1819,85.0656,85.1404,38140.0
2017-01-09 14:00:00,102.48,102.52,102.37,102.41,33231.0,85.1404,85.1736,85.049,85.0822,33231.0
2017-01-09 14:10:00,102.39,102.4,102.17,102.27,44897.0,85.0656,85.0739,84.8828,84.9659,44897.0
2017-01-09 14:20:00,102.25,102.31,102.21,102.28,48050.0,84.9493,84.9991,84.9161,84.9742,48050.0
2017-01-09 14:30:00,102.29,102.31,102.11,102.12,38845.0,84.9825,84.9991,84.833,84.8413,38845.0
2017-01-09 14:40:00,102.1,102.14,101.9,101.98,51814.0,84.8247,84.8579,84.6585,84.725,51814.0
2017-01-09 14:50:00,101.99,102.16,101.98,102.06,41518.0,84.7333,84.8745,84.725,84.7914,41518.0
2017-01-09 15:00:00,102.06,102.16,102.04,102.13,42599.0,84.7914,84.8745,84.7748,84.8496,42599.0
2017-01-09 15:10:00,102.14,102.21,102.06,102.18,78526.0,84.8579,84.9161,84.7914,84.8911,78526.0
2017-01-09 15:20:00,102.18,102.27,102.1,102.21,92511.0,84.8911,84.9659,84.8247,84.9161,92511.0
2017-01-09 15:30:00,102.23,102.36,102.1,102.36,96403.0,84.9327,85.0407,84.8247,85.0407,96403.0
2017-01-09 15:40:00,102.36,102.52,102.35,102.51,95769.0,85.0407,85.1736,85.0324,85.1653,95769.0
2017-01-09 15:50:00,102.5,102.53,102.4,102.47,177375.0,85.157,85.1819,85.0739,85.1321,177375.0
2017-01-10 09:30:00,102.56,103.18,101.91,103.05,124048.0,85.2068,85.7219,84.6668,85.6139,124048.0
2017-01-10 09:40:00,103.08,103.5,103.04,103.18,112816.0,85.6389,85.9878,85.6056,85.7219,112816.0
2017-01-10 09:50:00,103.21,103.86,103.21,103.86,55117.0,85.7469,86.2869,85.7469,86.2869,55117.0
2017-01-10 10:00:00,103.86,103.95,103.65,103.87,57185.0,86.2869,86.3616,86.1124,86.2952,57185.0
2017-01-10 10:10:00,103.85,103.97,103.52,103.9,50665.0,86.2786,86.3783,86.0044,86.3201,50665.0
2017-01-10 10:20:00,103.88,104.15,103.84,103.89,59880.0,86.3035,86.5278,86.2703,86.3118,59880.0
2017-01-10 10:30:00,103.9,104.03,103.77,103.88,48100.0,86.3201,86.4281,86.2121,86.3035,48100.0
2017-01-10 10:40:00,103.91,104.0,103.8,103.85,48293.0,86.3284,86.4032,86.237,86.2786,48293.0
2017-01-10 10:50:00,103.84,103.98,103.8,103.85,40354.0,86.2703,86.3866,86.237,86.2786,40354.0
2017-01-10 11:00:00,103.86,104.05,103.85,104.04,51984.0,86.2869,86.4447,86.2786,86.4364,51984.0
2017-01-10 11:10:00,104.03,104.24,103.94,104.11,89242.0,86.4281,86.6026,86.3533,86.4946,89242.0
2017-01-10 11:20:00,104.1,104.22,103.96,103.99,48750.0,86.4863,86.586,86.37,86.3949,48750.0
2017-01-10 11:30:00,104.0,104.01,103.75,103.9,41823.0,86.4032,86.4115,86.1955,86.3201,41823.0
2017-01-10 11:40:00,103.92,104.03,103.9,104.02,40947.0,86.3367,86.4281,86.3201,86.4198,40947.0
2017-01-10 11:50:00,104.01,104.02,103.78,103.79,44173.0,86.4115,86.4198,86.2204,86.2287,44173.0
2017-01-10 12:00:00,103.8,103.93,103.8,103.87,81139.0,86.237,86.345,86.237,86.2952,81139.0
2017-01-10 12:10:00,103.87,103.89,103.79,103.79,21472.0,86.2952,86.3118,86.2287,86.2287,21472.0
2017-01-10 12:20:00,103.8,103.86,103.8,103.85,21885.0,86.237,86.2869,86.237,86.2786,21885.0
2017-01-10 12:30:00,103.85,103.87,103.63,103.65,35828.0,86.2786,86.2952,86.0958,86.1124,35828.0
2017-01-10 12:40:00,103.66,103.68,103.48,103.56,31735.0,86.1207,86.1373,85.9712,86.0376,31735.0
2017-01-10 12:50:00,103.56,103.56,103.38,103.54,54061.0,86.0376,86.0376,85.8881,86.021,54061.0
2017-01-10 13:00:00,103.54,103.64,103.49,103.54,775077.0,86.021,86.1041,85.9795,86.021,775077.0
2017-01-10 13:10:00,103.54,103.92,103.52,103.92,37397.0,86.021,86.3367,86.0044,86.3367,37397.0
2017-01-10 13:20:00,103.92,103.92,103.7,103.75,28827.0,86.3367,86.3367,86.1539,86.1955,28827.0
2017-01-10 13:30:00,103.75,103.85,103.67,103.83,27169.0,86.1955,86.2786,86.129,86.262,27169.0
2017-01-10 13:40:00,103.83,103.83,103.71,103.72,33629.0,86.262,86.262,86.1623,86.1706,33629.0
2017-01-10 13:50:00,103.72,103.77,103.49,103.53,67498.0,86.1706,86.2121,85.9795,86.0127,67498.0
2017-01-10 14:00:00,103.51,103.56,103.4,103.56,69721.0,85.9961,86.0376,85.9047,86.0376,69721.0
2017-01-10 14:10:00,103.56,103.65,103.45,103.59,28866.0,86.0376,86.1124,85.9462,86.0626,28866.0
2017-01-10 14:20:00,103.62,103.63,103.5,103.5,33012.0,86.0875,86.0958,85.9878,85.9878,33012.0
2017-01-10 14:30:00,103.5,103.69,103.49,103.61,52825.0,85.9878,86.1456,85.9795,86.0792,52825.0
2017-01-10 14:40:00,103.59,103.76,103.52,103.75,31693.0,86.0626,86.2038,86.0044,86.1955,31693.0
2017-01-10 14:50:00,103.75,103.75,103.55,103.66,37856.0,86.1955,86.1955,86.0293,86.1207,37856.0
2017-01-10 15:00:00,103.65,103.68,103.58,103.67,32718.0,86.1124,86.1373,86.0543,86.129,32718.0
2017-01-10 15:10:00,103.66,103.72,103.6,103.6,49071.0,86.1207,86.1706,86.0709,86.0709,49071.0
2017-01-10 15:20:00,103.6,103.7,103.56,103.7,53280.0,86.0709,86.1539,86.0376,86.1539,53280.0
2017-01-10 15:30:00,103.7,103.91,103.69,103.83,90330.0,86.1539,86.3284,86.1456,86.262,90330.0
2017-01-10 15:40:00,103.83,103.84,103.55,103.57,108756.0,86.262,86.2703,86.0293,86.0459,108756.0
2017-01-10 15:50:00,103.58,103.6,103.39,103.42,176006.0,86.0543,86.0709,85.8964,85.9213,176006.0
2017-01-11 09:30:00,103.35,103.54,103.03,103.45,81209.0,85.8632,86.021,85.5973,85.9462,81209.0
2017-01-11 09:40:00,103.45,103.85,103.35,103.85,37458.0,85.9462,86.2786,85.8632,86.2786,37458.0
2017-01-11 09:50:00,103.87,104.34,103.73,104.27,66688.0,86.2952,86.6857,86.1789,86.6275,66688.0
2017-01-11 10:00:00,104.27,104.45,104.25,104.41,42874.0,86.6275,86.777,86.6109,86.7438,42874.0
2017-01-11 10:10:00,104.42,104.43,104.0,104.25,46737.0,86.7521,86.7604,86.4032,86.6109,46737.0
2017-01-11 10:20:00,104.25,104.58,104.22,104.55,44334.0,86.6109,86.8851,86.586,86.8601,44334.0
2017-01-11 10:30:00,104.56,104.56,104.31,104.54,78699.0,86.8684,86.8684,86.6607,86.8518,78699.0
2017-01-11 10:40:00,104.54,104.68,104.47,104.49,51969.0,86.8518,86.9681,86.7937,86.8103,51969.0
2017-01-11 10:50:00,104.53,104.63,104.35,104.5,41307.0,86.8435,86.9266,86.694,86.8186,41307.0
2017-01-11 11:00:00,104.49,104.58,104.36,104.58,70584.0,86.8103,86.8851,86.7023,86.8851,70584.0
2017-01-11 11:10:00,104.59,104.66,104.42,104.55,49408.0,86.8934,86.9515,86.7521,86.8601,49408.0
2017-01-11 11:20:00,104.57,104.83,104.46,104.52,54922.0,86.8767,87.0928,86.7854,86.8352,54922.0
2017-01-11 11:30:00,104.5,104.58,104.12,104.4,88206.0,86.8186,86.8851,86.5029,86.7355,88206.0
2017-01-11 11:40:00,104.39,104.46,104.25,104.42,30445.0,86.7272,86.7854,86.6109,86.7521,30445.0
2017-01-11 11:50:00,104.41,104.61,104.29,104.61,28100.0,86.7438,86.91,86.6441,86.91,28100.0
2017-01-11 12:00:00,104.61,104.61,104.22,104.32,89362.0,86.91,86.91,86.586,86.669,89362.0
2017-01-11 12:10:00,104.32,104.37,103.93,103.93,78389.0,86.669,86.7106,86.345,86.345,78389.0
2017-01-11 12:20:00,103.92,103.95,103.75,103.91,67160.0,86.3367,86.3616,86.1955,86.3284,67160.0
2017-01-11 12:30:00,103.92,103.98,103.73,103.82,107096.0,86.3367,86.3866,86.1789,86.2536,107096.0
2017-01-11 12:40:00,103.82,103.82,103.47,103.53,60636.0,86.2536,86.2536,85.9629,86.0127,60636.0
2017-01-11 12:50:00,103.52,103.83,103.52,103.81,34009.0,86.0044,86.262,86.0044,86.2453,34009.0
2017-01-11 13:00:00,103.87,103.96,103.82,103.89,33129.0,86.2952,86.37,86.2536,86.3118,33129.0
2017-01-11 13:10:00,103.89,103.89,103.47,103.51,30304.0,86.3118,86.3118,85.9629,85.9961,30304.0
2017-01-11 13:20:00,103.56,103.68,103.41,103.44,34084.0,86.0376,86.1373,85.913,85.9379,34084.0
2017-01-11 13:30:00,103.45,103.87,103.44,103.86,42329.0,85.9462,86.2952,85.9379,86.2869,42329.0
2017-01-11 13:40:00,103.85,103.93,103.74,103.77,24333.0,86.2786,86.345,86.1872,86.2121,24333.0
2017-01-11 13:50:00,103.77,104.0,103.77,103.97,28997.0,86.2121,86.4032,86.2121,86.3783,28997.0
2017-01-11 14:00:00,103.96,104.01,103.93,103.95,32434.0,86.37,86.4115,86.345,86.3616,32434.0
2017-01-11 14:10:00,103.96,104.12,103.86,104.1,41948.0,86.37,86.5029,86.2869,86.4863,41948.0
2017-01-11 14:20:00,104.1,104.1,103.97,104.03,21469.0,86.4863,86.4863,86.3783,86.4281,21469.0
2017-01-11 14:30:00,104.03,104.19,104.03,104.19,61071.0,86.4281,86.561,86.4281,86.561,61071.0
2017-01-11 14:40:00,104.19,104.21,104.04,104.08,47052.0,86.561,86.5777,86.4364,86.4697,47052.0
2017-01-11 14:50:00,104.09,104.1,104.05,104.07,27223.0,86.478,86.4863,86.4447,86.4613,27223.0
2017-01-11 15:00:00,104.08,104.17,104.07,104.07,34562.0,86.4697,86.5444,86.4613,86.4613,34562.0
2017-01-11 15:10:00,104.07,104.12,104.0,104.01,65343.0,86.4613,86.5029,86.4032,86.4115,65343.0
2017-01-11 15:20:00,104.01,104.05,103.96,104.01,36040.0,86.4115,86.4447,86.37,86.4115,36040.0
2017-01-11 15:30:00,104.0,104.17,103.97,104.09,60382.0,86.4032,86.5444,86.3783,86.478,60382.0
2017-01-11 15:40:00,104.09,104.26,104.08,104.15,96004.0,86.478,86.6192,86.4697,86.5278,96004.0
2017-01-11 15:50:00,104.15,104.33,104.15,104.28,152132.0,86.5278,86.6774,86.5278,86.6358,152132.0
2017-01-12 09:30:00,104.27,104.27,103.55,103.88,63572.0,86.6275,86.6275,86.0293,86.3035,63572.0
2017-01-12 09:40:00,103.8,104.11,103.64,103.91,37989.0,86.237,86.4946,86.1041,86.3284,37989.0
2017-01-12 09:50:00,103.92,104.02,103.6,103.84,40664.0,86.3367,86.4198,86.0709,86.2703,40664.0
2017-01-12 10:00:00,103.88,103.91,103.5,103.64,55973.0,86.3035,86.3284,85.9878,86.1041,55973.0
2017-01-12 10:10:00,103.66,104.13,103.59,104.0,48368.0,86.1207,86.5112,86.0626,86.4032,48368.0
2017-01-12 10:20:00,103.99,104.34,103.89,104.31,41195.0,86.3949,86.6857,86.3118,86.6607,41195.0
2017-01-12 10:30:00,104.29,104.31,103.8,103.88,40824.0,86.6441,86.6607,86.237,86.3035,40824.0
2017-01-12 10:40:00,103.85,104.1,103.85,103.88,37437.0,86.2786,86.4863,86.2786,86.3035,37437.0
2017-01-12 10:50:00,103.88,103.88,103.48,103.53,34206.0,86.3035,86.3035,85.9712,86.0127,34206.0
2017-01-12 11:00:00,103.51,103.55,103.35,103.49,48473.0,85.9961,86.0293,85.8632,85.9795,48473.0
2017-01-12 11:10:00,103.47,103.67,103.41,103.6,51686.0,85.9629,86.129,85.913,86.0709,51686.0
2017-01-12 11:20:00,103.57,103.89,103.57,103.86,42832.0,86.0459,86.3118,86.0459,86.2869,42832.0
2017-01-12 11:30:00,103.84,103.88,103.63,103.77,32353.0,86.2703,86.3035,86.0958,86.2121,32353.0
2017-01-12 11:40:00,103.77,103.77,103.57,103.61,37475.0,86.2121,86.2121,86.0459,86.0792,37475.0
2017-01-12 11:50:00,103.61,103.65,103.5,103.55,20988.0,86.0792,86.1124,85.9878,86.0293,20988.0
2017-01-12 12:00:00,103.6,103.64,103.51,103.57,23520.0,86.0709,86.1041,85.9961,86.0459,23520.0
2017-01-12 12:10:00,103.54,103.84,103.51,103.83,22836.0,86.021,86.2703,85.9961,86.262,22836.0
2017-01-12 12:20:00,103.82,103.92,103.74,103.9,31991.0,86.2536,86.3367,86.1872,86.3201,31991.0
2017-01-12 12:30:00,103.9,104.04,103.85,103.98,56388.0,86.3201,86.4364,86.2786,86.3866,56388.0
2017-01-12 12:40:00,103.96,104.07,103.86,104.05,35475.0,86.37,86.4613,86.2869,86.4447,35475.0
2017-01-12 12:50:00,104.05,104.21,104.03,104.14,27912.0,86.4447,86.5777,86.4281,86.5195,27912.0
2017-01-12 13:00:00,104.15,104.35,104.14,104.34,26923.0,86.5278,86.694,86.5195,86.6857,26923.0
2017-01-12 13:10:00,104.37,104.39,104.26,104.33,34995.0,86.7106,86.7272,86.6192,86.6774,34995.0
2017-01-12 13:20:00,104.32,104.36,104.23,104.32,15654.0,86.669,86.7023,86.5943,86.669,15654.0
2017-01-12 13:30:00,104.33,104.47,104.26,104.47,18675.0,86.6774,86.7937,86.6192,86.7937,18675.0
2017-01-12 13:40:00,104.44,104.6,104.44,104.59,20565.0,86.7687,86.9017,86.7687,86.8934,20565.0
2017-01-12 13:50:00,104.59,104.62,104.5,104.6,29335.0,86.8934,86.9183,86.8186,86.9017,29335.0
2017-01-12 14:00:00,104.6,104.62,104.44,104.55,35605.0,86.9017,86.9183,86.7687,86.8601,35605.0
2017-01-12 14:10:00,104.54,104.55,104.41,104.46,66201.0,86.8518,86.8601,86.7438,86.7854,66201.0
2017-01-12 14:20:00,104.47,104.54,104.37,104.43,62216.0,86.7937,86.8518,86.7106,86.7604,62216.0
2017-01-12 14:30:00,104.46,104.73,104.46,104.67,45407.0,86.7854,87.0097,86.7854,86.9598,45407.0
2017-01-12 14:40:00,104.69,104.78,104.63,104.66,29148.0,86.9764,87.0512,86.9266,86.9515,29148.0
2017-01-12 14:50:00,104.68,104.81,104.65,104.76,30670.0,86.9681,87.0761,86.9432,87.0346,30670.0
2017-01-12 15:00:00,104.76,104.82,104.68,104.73,28911.0,87.0346,87.0844,86.9681,87.0097,28911.0
2017-01-12 15:10:00,104.73,104.81,104.65,104.7,48700.0,87.0097,87.0761,86.9432,86.9847,48700.0
2017-01-12 15:20:00,104.7,104.79,104.57,104.6,105586.0,86.9847,87.0595,86.8767,86.9017,105586.0
2017-01-12 15:30:00,104.59,104.82,104.54,104.82,83020.0,86.8934,87.0844,86.8518,87.0844,83020.0
2017-01-12 15:40:00,104.8,104.96,104.75,104.94,108257.0,87.0678,87.2008,87.0263,87.1841,108257.0
2017-01-12 15:50:00,104.92,104.95,104.68,104.71,157924.0,87.1675,87.1924,86.9681,86.9931,157924.0
2017-01-13 09:30:00,104.51,104.79,104.28,104.72,212948.0,86.8269,87.0595,86.6358,87.0014,212948.0
2017-01-13 09:40:00,104.78,104.97,104.62,104.71,73622.0,87.0512,87.2091,86.9183,86.9931,73622.0
2017-01-13 09:50:00,104.7,105.05,104.7,105.01,59662.0,86.9847,87.2755,86.9847,87.2423,59662.0
2017-01-13 10:00:00,105.0,105.1,104.9,104.99,68066.0,87.234,87.3171,87.1509,87.2257,68066.0
2017-01-13 10:10:00,104.96,105.19,104.94,105.02,44960.0,87.2008,87.3918,87.1841,87.2506,44960.0
2017-01-13 10:20:00,104.99,105.03,104.61,104.71,71779.0,87.2257,87.2589,86.91,86.9931,71779.0
2017-01-13 10:30:00,104.71,105.17,104.7,105.13,55054.0,86.9931,87.3752,86.9847,87.342,55054.0
2017-01-13 10:40:00,105.14,105.28,105.11,105.22,40138.0,87.3503,87.4666,87.3254,87.4168,40138.0
2017-01-13 10:50:00,105.22,105.43,105.13,105.17,50937.0,87.4168,87.5912,87.342,87.3752,50937.0
2017-01-13 11:00:00,105.16,105.22,105.08,105.2,49333.0,87.3669,87.4168,87.3005,87.4001,49333.0
2017-01-13 11:10:00,105.21,105.34,105.16,105.23,37844.0,87.4085,87.5165,87.3669,87.4251,37844.0
2017-01-13 11:20:00,105.23,105.26,105.16,105.26,27962.0,87.4251,87.45,87.3669,87.45,27962.0
2017-01-13 11:30:00,105.26,105.45,105.26,105.39,52759.0,87.45,87.6078,87.45,87.558,52759.0
2017-01-13 11:40:00,105.38,105.39,105.21,105.27,39184.0,87.5497,87.558,87.4085,87.4583,39184.0
2017-01-13 11:50:00,105.25,105.33,105.19,105.2,75993.0,87.4417,87.5082,87.3918,87.4001,75993.0
2017-01-13 12:00:00,105.19,105.29,105.09,105.15,31820.0,87.3918,87.4749,87.3088,87.3586,31820.0
2017-01-13 12:10:00,105.16,105.18,104.95,105.03,38151.0,87.3669,87.3835,87.1924,87.2589,38151.0
2017-01-13 12:20:00,105.03,105.03,104.95,104.99,22066.0,87.2589,87.2589,87.1924,87.2257,22066.0
2017-01-13 12:30:00,104.99,105.17,104.99,105.04,46017.0,87.2257,87.3752,87.2257,87.2672,46017.0
2017-01-13 12:40:00,105.04,105.07,104.85,104.9,27859.0,87.2672,87.2921,87.1094,87.1509,27859.0
2017-01-13 12:50:00,104.91,105.07,104.91,105.0,23916.0,87.1592,87.2921,87.1592,87.234,23916.0
2017-01-13 13:00:00,105.01,105.04,104.95,105.0,21138.0,87.2423,87.2672,87.1924,87.234,21138.0
2017-01-13 13:10:00,105.02,105.09,105.01,105.02,23746.0,87.2506,87.3088,87.2423,87.2506,23746.0
2017-01-13 13:20:00,105.03,105.05,104.97,105.0,19708.0,87.2589,87.2755,87.2091,87.234,19708.0
2017-01-13 13:30:00,105.01,105.02,104.83,104.86,39018.0,87.2423,87.2506,87.0928,87.1177,39018.0
2017-01-13 13:40:00,104.86,104.87,104.8,104.84,49893.0,87.1177,87.126,87.0678,87.1011,49893.0
2017-01-13 13:50:00,104.85,104.92,104.82,104.9,78296.0,87.1094,87.1675,87.0844,87.1509,78296.0
2017-01-13 14:00:00,104.92,105.04,104.84,104.91,54885.0,87.1675,87.2672,87.1011,87.1592,54885.0
2017-01-13 14:10:00,104.91,104.92,104.81,104.81,45630.0,87.1592,87.1675,87.0761,87.0761,45630.0
2017-01-13 14:20:00,104.81,104.85,104.7,104.72,59439.0,87.0761,87.1094,86.9847,87.0014,59439.0
2017-01-13 14:30:00,104.73,104.82,104.71,104.76,44850.0,87.0097,87.0844,86.9931,87.0346,44850.0
2017-01-13 14:40:00,104.77,104.77,104.61,104.71,57970.0,87.0429,87.0429,86.91,86.9931,57970.0
2017-01-13 14:50:00,104.72,104.86,104.6,104.79,57236.0,87.0014,87.1177,86.9017,87.0595,57236.0
2017-01-13 15:00:00,104.77,104.92,104.76,104.92,34758.0,87.0429,87.1675,87.0346,87.1675,34758.0
2017-01-13 15:10:00,104.92,104.96,104.9,104.94,45519.0,87.1675,87.2008,87.1509,87.1841,45519.0
2017-01-13 15:20:00,104.95,105.06,104.95,105.06,46753.0,87.1924,87.2838,87.1924,87.2838,46753.0
2017-01-13 15:30:00,105.06,105.25,105.01,105.25,74881.0,87.2838,87.4417,87.2423,87.4417,74881.0
2017-01-13 15:40:00,105.25,105.38,105.24,105.3,96261.0,87.4417,87.5497,87.4334,87.4832,96261.0
2017-01-13 15:50:00,105.29,105.31,105.18,105.23,152543.0,87.4749,87.4915,87.3835,87.4251,152543.0
2017-01-17 09:30:00,104.7,104.82,104.15,104.45,117715.0,86.9847,87.0844,86.5278,86.777,117715.0
2017-01-17 09:40:00,104.45,104.73,103.81,103.88,95125.0,86.777,87.0097,86.2453,86.3035,95125.0
2017-01-17 09:50:00,103.85,103.97,103.78,103.92,73372.0,86.2786,86.3783,86.2204,86.3367,73372.0
2017-01-17 10:00:00,103.91,104.04,103.69,103.9,108428.0,86.3284,86.4364,86.1456,86.3201,108428.0
2017-01-17 10:10:00,103.91,103.97,103.68,103.72,80081.0,86.3284,86.3783,86.1373,86.1706,80081.0
2017-01-17 10:20:00,103.72,103.89,103.56,103.7,61402.0,86.1706,86.3118,86.0376,86.1539,61402.0
2017-01-17 10:30:00,103.7,103.7,103.32,103.39,98970.0,86.1539,86.1539,85.8382,85.8964,98970.0
2017-01-17 10:40:00,103.38,103.65,103.35,103.38,93683.0,85.8881,86.1124,85.8632,85.8881,93683.0
2017-01-17 10:50:00,103.37,103.66,103.37,103.66,44882.0,85.8798,86.1207,85.8798,86.1207,44882.0
2017-01-17 11:00:00,103.66,103.67,103.37,103.41,67992.0,86.1207,86.129,85.8798,85.913,67992.0
2017-01-17 11:10:00,103.42,103.53,103.39,103.44,55828.0,85.9213,86.0127,85.8964,85.9379,55828.0
2017-01-17 11:20:00,103.45,103.45,103.18,103.28,61757.0,85.9462,85.9462,85.7219,85.805,61757.0
2017-01-17 11:30:00,103.29,103.29,103.2,103.22,69239.0,85.8133,85.8133,85.7385,85.7552,69239.0
2017-01-17 11:40:00,103.23,103.29,103.1,103.2,89063.0,85.7635,85.8133,85.6555,85.7385,89063.0
2017-01-17 11:50:00,103.21,103.26,102.85,103.16,144958.0,85.7469,85.7884,85.4478,85.7053,144958.0
2017-01-17 12:00:00,103.16,103.63,103.15,103.58,96940.0,85.7053,86.0958,85.697,86.0543,96940.0
2017-01-17 12:10:00,103.58,103.67,103.45,103.64,40922.0,86.0543,86.129,85.9462,86.1041,40922.0
2017-01-17 12:20:00,103.65,103.73,103.55,103.55,38408.0,86.1124,86.1789,86.0293,86.0293,38408.0
2017-01-17 12:30:00,103.56,103.61,103.46,103.5,38039.0,86.0376,86.0792,85.9546,85.9878,38039.0
2017-01-17 12:40:00,103.5,103.64,103.5,103.52,56222.0,85.9878,86.1041,85.9878,86.0044,56222.0
2017-01-17 12:50:00,103.51,103.56,103.42,103.42,37161.0,85.9961,86.0376,85.9213,85.9213,37161.0
2017-01-17 13:00:00,103.44,103.5,103.33,103.4,32674.0,85.9379,85.9878,85.8466,85.9047,32674.0
2017-01-17 13:10:00,103.39,103.5,103.36,103.48,22562.0,85.8964,85.9878,85.8715,85.9712,22562.0
2017-01-17 13:20:00,103.48,103.53,103.42,103.45,34528.0,85.9712,86.0127,85.9213,85.9462,34528.0
2017-01-17 13:30:00,103.44,103.48,103.32,103.32,36883.0,85.9379,85.9712,85.8382,85.8382,36883.0
2017-01-17 13:40:00,103.3,103.36,103.24,103.34,38651.0,85.8216,85.8715,85.7718,85.8549,38651.0
2017-01-17 13:50:00,103.36,103.4,103.21,103.21,43256.0,85.8715,85.9047,85.7469,85.7469,43256.0
2017-01-17 14:00:00,103.22,103.26,103.12,103.17,46357.0,85.7552,85.7884,85.6721,85.7136,46357.0
2017-01-17 14:10:00,103.16,103.24,103.16,103.22,37915.0,85.7053,85.7718,85.7053,85.7552,37915.0
2017-01-17 14:20:00,103.2,103.21,103.11,103.15,32966.0,85.7385,85.7469,85.6638,85.697,32966.0
2017-01-17 14:30:00,103.15,103.15,102.85,103.0,51342.0,85.697,85.697,85.4478,85.5724,51342.0
2017-01-17 14:40:00,102.99,103.17,102.91,103.13,51356.0,85.5641,85.7136,85.4976,85.6804,51356.0
2017-01-17 14:50:00,103.09,103.13,102.95,103.07,58493.0,85.6472,85.6804,85.5308,85.6305,58493.0
2017-01-17 15:00:00,103.06,103.11,102.95,103.09,64623.0,85.6222,85.6638,85.5308,85.6472,64623.0
2017-01-17 15:10:00,103.08,103.18,103.0,103.09,60986.0,85.6389,85.7219,85.5724,85.6472,60986.0
2017-01-17 15:20:00,103.11,103.21,103.01,103.08,79948.0,85.6638,85.7469,85.5807,85.6389,79948.0
2017-01-17 15:30:00,103.08,103.13,103.0,103.09,92649.0,85.6389,85.6804,85.5724,85.6472,92649.0
2017-01-17 15:40:00,103.08,103.3,103.04,103.23,127859.0,85.6389,85.8216,85.6056,85.7635,127859.0
2017-01-17 15:50:00,103.23,103.43,103.19,103.36,207211.0,85.7635,85.9296,85.7302,85.8715,207211.0
2017-01-18 09:30:00,102.26,102.88,101.53,102.37,266092.0,84.9576,85.4727,84.3511,85.049,266092.0
2017-01-18 09:40:00,102.41,103.2,102.3,103.03,128390.0,85.0822,85.7385,84.9908,85.5973,128390.0
2017-01-18 09:50:00,103.03,103.33,103.0,103.3,156433.0,85.5973,85.8466,85.5724,85.8216,156433.0
2017-01-18 10:00:00,103.3,103.56,103.22,103.23,180151.0,85.8216,86.0376,85.7552,85.7635,180151.0
2017-01-18 10:10:00,103.23,103.41,103.15,103.27,110458.0,85.7635,85.913,85.697,85.7967,110458.0
2017-01-18 10:20:00,103.26,103.26,102.96,103.0,72017.0,85.7884,85.7884,85.5392,85.5724,72017.0
2017-01-18 10:30:00,102.99,103.35,102.99,103.29,101158.0,85.5641,85.8632,85.5641,85.8133,101158.0
2017-01-18 10:40:00,103.28,103.28,102.9,103.2,224148.0,85.805,85.805,85.4893,85.7385,224148.0
2017-01-18 10:50:00,103.2,103.39,103.16,103.31,66404.0,85.7385,85.8964,85.7053,85.8299,66404.0
2017-01-18 11:00:00,103.3,103.66,103.29,103.62,89129.0,85.8216,86.1207,85.8133,86.0875,89129.0
2017-01-18 11:10:00,103.62,103.8,103.59,103.63,100561.0,86.0875,86.237,86.0626,86.0958,100561.0
2017-01-18 11:20:00,103.63,104.11,103.63,104.1,86090.0,86.0958,86.4946,86.0958,86.4863,86090.0
2017-01-18 11:30:00,104.11,104.24,104.05,104.09,110113.0,86.4946,86.6026,86.4447,86.478,110113.0
2017-01-18 11:40:00,104.09,104.19,104.06,104.1,53706.0,86.478,86.561,86.453,86.4863,53706.0
2017-01-18 11:50:00,104.1,104.1,103.76,103.78,145579.0,86.4863,86.4863,86.2038,86.2204,145579.0
2017-01-18 12:00:00,103.8,104.0,103.8,103.89,72011.0,86.237,86.4032,86.237,86.3118,72011.0
2017-01-18 12:10:00,103.89,103.95,103.7,103.81,108040.0,86.3118,86.3616,86.1539,86.2453,108040.0
2017-01-18 12:20:00,103.81,103.92,103.73,103.86,54259.0,86.2453,86.3367,86.1789,86.2869,54259.0
2017-01-18 12:30:00,103.86,103.98,103.83,103.89,48874.0,86.2869,86.3866,86.262,86.3118,48874.0
2017-01-18 12:40:00,103.89,103.9,103.79,103.82,48515.0,86.3118,86.3201,86.2287,86.2536,48515.0
2017-01-18 12:50:00,103.82,103.84,103.67,103.77,52008.0,86.2536,86.2703,86.129,86.2121,52008.0
2017-01-18 13:00:00,103.77,103.97,103.75,103.95,100819.0,86.2121,86.3783,86.1955,86.3616,100819.0
2017-01-18 13:10:00,103.95,103.95,103.73,103.74,73571.0,86.3616,86.3616,86.1789,86.1872,73571.0
2017-01-18 13:20:00,103.74,103.76,103.65,103.66,60159.0,86.1872,86.2038,86.1124,86.1207,60159.0
2017-01-18 13:30:00,103.67,103.69,103.51,103.54,63527.0,86.129,86.1456,85.9961,86.021,63527.0
2017-01-18 13:40:00,103.56,103.6,103.37,103.5,184574.0,86.0376,86.0709,85.8798,85.9878,184574.0
2017-01-18 13:50:00,103.5,103.61,103.41,103.59,121196.0,85.9878,86.0792,85.913,86.0626,121196.0
2017-01-18 14:00:00,103.59,103.76,103.5,103.74,91646.0,86.0626,86.2038,85.9878,86.1872,91646.0
2017-01-18 14:10:00,103.74,104.04,103.71,104.04,63682.0,86.1872,86.4364,86.1623,86.4364,63682.0
2017-01-18 14:20:00,104.03,104.1,103.99,104.04,52886.0,86.4281,86.4863,86.3949,86.4364,52886.0
2017-01-18 14:30:00,104.05,104.06,103.92,103.97,62981.0,86.4447,86.453,86.3367,86.3783,62981.0
2017-01-18 14:40:00,103.97,104.13,103.96,104.13,103964.0,86.3783,86.5112,86.37,86.5112,103964.0
2017-01-18 14:50:00,104.13,104.19,104.11,104.16,93234.0,86.5112,86.561,86.4946,86.5361,93234.0
2017-01-18 15:00:00,104.14,104.15,103.88,103.95,72642.0,86.5195,86.5278,86.3035,86.3616,72642.0
2017-01-18 15:10:00,103.95,103.97,103.82,103.85,171910.0,86.3616,86.3783,86.2536,86.2786,171910.0
2017-01-18 15:20:00,103.84,103.85,103.62,103.7,210559.0,86.2703,86.2786,86.0875,86.1539,210559.0
2017-01-18 15:30:00,103.7,104.27,103.69,104.27,156067.0,86.1539,86.6275,86.1456,86.6275,156067.0
2017-01-18 15:40:00,104.28,104.37,104.16,104.17,187238.0,86.6358,86.7106,86.5361,86.5444,187238.0
2017-01-18 15:50:00,104.16,104.26,103.73,103.8,418734.0,86.5361,86.6192,86.1789,86.237,418734.0
2017-01-19 09:30:00,108.21,108.87,107.0,108.83,903740.0,89.9009,90.4492,88.8956,90.416,903740.0
2017-01-19 09:40:00,108.83,108.98,107.91,108.59,590690.0,90.416,90.5406,89.6516,90.2166,590690.0
2017-01-19 09:50:00,108.58,108.75,107.61,107.85,444371.0,90.2083,90.3495,89.4024,89.6018,444371.0
2017-01-19 10:00:00,107.85,107.96,106.85,107.33,366374.0,89.6018,89.6932,88.771,89.1698,366374.0
2017-01-19 10:10:00,107.28,107.28,106.34,106.51,408089.0,89.1282,89.1282,88.3473,88.4885,408089.0
2017-01-19 10:20:00,106.55,107.05,106.29,106.79,352156.0,88.5217,88.9371,88.3057,88.7211,352156.0
2017-01-19 10:30:00,106.73,107.11,106.4,106.93,367049.0,88.6713,88.987,88.3971,88.8374,367049.0
2017-01-19 10:40:00,106.95,106.96,106.54,106.64,300314.0,88.854,88.8624,88.5134,88.5965,300314.0
2017-01-19 10:50:00,106.65,106.92,106.62,106.76,195562.0,88.6048,88.8291,88.5799,88.6962,195562.0
2017-01-19 11:00:00,106.75,106.81,106.5,106.5,225373.0,88.6879,88.7377,88.4802,88.4802,225373.0
2017-01-19 11:10:00,106.56,106.56,106.09,106.49,191607.0,88.53,88.53,88.1396,88.4719,191607.0
2017-01-19 11:20:00,106.49,106.57,106.23,106.23,197000.0,88.4719,88.5383,88.2559,88.2559,197000.0
2017-01-19 11:30:00,106.25,106.4,106.03,106.12,151340.0,88.2725,88.3971,88.0897,88.1645,151340.0
2017-01-19 11:40:00,106.16,106.42,105.97,106.14,179368.0,88.1977,88.4137,88.0399,88.1811,179368.0
2017-01-19 11:50:00,106.1,106.23,105.74,105.92,182602.0,88.1479,88.2559,87.8488,87.9983,182602.0
2017-01-19 12:00:00,105.93,106.2,105.92,106.12,172218.0,88.0066,88.2309,87.9983,88.1645,172218.0
2017-01-19 12:10:00,106.12,106.21,105.7,105.75,145353.0,88.1645,88.2393,87.8155,87.8571,145353.0
2017-01-19 12:20:00,105.74,106.25,105.6,106.18,117124.0,87.8488,88.2725,87.7325,88.2143,117124.0
2017-01-19 12:30:00,106.18,106.38,105.75,105.82,130944.0,88.2143,88.3805,87.8571,87.9152,130944.0
2017-01-19 12:40:00,105.86,105.99,105.63,105.97,144676.0,87.9485,88.0565,87.7574,88.0399,144676.0
2017-01-19 12:50:00,105.98,106.07,105.67,105.93,145740.0,88.0482,88.1229,87.7906,88.0066,145740.0
2017-01-19 13:00:00,105.88,106.09,105.85,105.88,116053.0,87.9651,88.1396,87.9402,87.9651,116053.0
2017-01-19 13:10:00,105.86,106.29,105.86,106.27,156409.0,87.9485,88.3057,87.9485,88.2891,156409.0
2017-01-19 13:20:00,106.27,106.67,106.24,106.59,119282.0,88.2891,88.6214,88.2642,88.555,119282.0
2017-01-19 13:30:00,106.6,106.64,106.47,106.48,84415.0,88.5633,88.5965,88.4553,88.4636,84415.0
2017-01-19 13:40:00,106.48,106.55,106.2,106.42,99427.0,88.4636,88.5217,88.2309,88.4137,99427.0
2017-01-19 13:50:00,106.45,106.47,106.18,106.41,133332.0,88.4386,88.4553,88.2143,88.4054,133332.0
2017-01-19 14:00:00,106.4,106.49,106.0,106.03,91518.0,88.3971,88.4719,88.0648,88.0897,91518.0
2017-01-19 14:10:00,106.06,106.1,105.44,105.65,83358.0,88.1146,88.1479,87.5995,87.774,83358.0
2017-01-19 14:20:00,105.62,106.41,105.57,106.28,124818.0,87.7491,88.4054,87.7075,88.2974,124818.0
2017-01-19 14:30:00,106.29,106.55,106.24,106.54,114934.0,88.3057,88.5217,88.2642,88.5134,114934.0
2017-01-19 14:40:00,106.58,107.01,106.39,106.99,178244.0,88.5467,88.9039,88.3888,88.8873,178244.0
2017-01-19 14:50:00,107.0,107.49,106.93,107.11,178133.0,88.8956,89.3027,88.8374,88.987,178133.0
2017-01-19 15:00:00,107.1,107.18,106.85,107.0,113935.0,88.9787,89.0451,88.771,88.8956,113935.0
2017-01-19 15:10:00,107.0,107.02,106.75,106.82,114202.0,88.8956,88.9122,88.6879,88.746,114202.0
2017-01-19 15:20:00,106.82,106.9,106.42,106.51,153828.0,88.746,88.8125,88.4137,88.4885,153828.0
2017-01-19 15:30:00,106.53,106.76,106.52,106.75,196322.0,88.5051,88.6962,88.4968,88.6879,196322.0
2017-01-19 15:40:00,106.75,106.85,106.43,106.81,306754.0,88.6879,88.771,88.422,88.7377,306754.0
2017-01-19 15:50:00,106.82,106.82,106.11,106.24,626753.0,88.746,88.746,88.1562,88.2642,626753.0
2017-01-20 09:30:00,106.79,107.99,106.61,107.56,558373.0,88.7211,89.7181,88.5716,89.3608,558373.0
2017-01-20 09:40:00,107.53,107.92,107.39,107.72,113504.0,89.3359,89.6599,89.2196,89.4938,113504.0
2017-01-20 09:50:00,107.71,108.35,107.57,108.32,148624.0,89.4855,90.0172,89.3691,89.9922,148624.0
2017-01-20 10:00:00,108.28,108.49,108.1,108.35,122483.0,89.959,90.1335,89.8095,90.0172,122483.0
2017-01-20 10:10:00,108.34,108.44,108.03,108.12,133172.0,90.0089,90.0919,89.7513,89.8261,133172.0
2017-01-20 10:20:00,108.12,108.26,107.87,107.9,108788.0,89.8261,89.9424,89.6184,89.6433,108788.0
2017-01-20 10:30:00,107.87,108.08,107.6,107.81,121953.0,89.6184,89.7929,89.3941,89.5685,121953.0
2017-01-20 10:40:00,107.8,107.9,107.53,107.57,83722.0,89.5602,89.6433,89.3359,89.3691,83722.0
2017-01-20 10:50:00,107.58,107.99,107.56,107.98,81671.0,89.3775,89.7181,89.3608,89.7098,81671.0
2017-01-20 11:00:00,107.97,108.12,107.82,107.86,105566.0,89.7015,89.8261,89.5768,89.6101,105566.0
2017-01-20 11:10:00,107.86,107.88,107.64,107.77,94780.0,89.6101,89.6267,89.4273,89.5353,94780.0
2017-01-20 11:20:00,107.74,107.77,107.59,107.74,101660.0,89.5104,89.5353,89.3858,89.5104,101660.0
2017-01-20 11:30:00,107.73,107.77,107.61,107.65,114300.0,89.5021,89.5353,89.4024,89.4356,114300.0
2017-01-20 11:40:00,107.64,107.85,107.64,107.73,87149.0,89.4273,89.6018,89.4273,89.5021,87149.0
2017-01-20 11:50:00,107.73,108.01,107.72,108.0,110607.0,89.5021,89.7347,89.4938,89.7264,110607.0
2017-01-20 12:00:00,107.99,108.01,106.97,107.32,154218.0,89.7181,89.7347,88.8707,89.1614,154218.0
2017-01-20 12:10:00,107.3,107.4,107.02,107.29,121583.0,89.1448,89.2279,88.9122,89.1365,121583.0
2017-01-20 12:20:00,107.28,107.3,106.95,107.09,67297.0,89.1282,89.1448,88.854,88.9704,67297.0
2017-01-20 12:30:00,107.1,107.14,106.77,106.97,74932.0,88.9787,89.0119,88.7045,88.8707,74932.0
2017-01-20 12:40:00,106.97,107.06,106.77,106.83,89097.0,88.8707,88.9454,88.7045,88.7544,89097.0
2017-01-20 12:50:00,106.82,106.89,106.64,106.72,99088.0,88.746,88.8042,88.5965,88.663,99088.0
2017-01-20 13:00:00,106.75,107.2,106.63,107.2,127822.0,88.6879,89.0617,88.5882,89.0617,127822.0
2017-01-20 13:10:00,107.2,107.63,107.2,107.62,74303.0,89.0617,89.419,89.0617,89.4107,74303.0
2017-01-20 13:20:00,107.62,107.72,107.49,107.7,88238.0,89.4107,89.4938,89.3027,89.4771,88238.0
2017-01-20 13:30:00,107.7,107.71,107.39,107.46,81200.0,89.4771,89.4855,89.2196,89.2778,81200.0
2017-01-20 13:40:00,107.47,107.47,107.36,107.37,72632.0,89.2861,89.2861,89.1947,89.203,72632.0
2017-01-20 13:50:00,107.37,107.62,107.37,107.57,93237.0,89.203,89.4107,89.203,89.3691,93237.0
2017-01-20 14:00:00,107.59,107.6,107.37,107.53,75989.0,89.3858,89.3941,89.203,89.3359,75989.0
2017-01-20 14:10:00,107.52,107.61,107.45,107.54,121243.0,89.3276,89.4024,89.2694,89.3442,121243.0
2017-01-20 14:20:00,107.54,107.71,107.42,107.7,91778.0,89.3442,89.4855,89.2445,89.4771,91778.0
2017-01-20 14:30:00,107.7,107.91,107.67,107.73,116870.0,89.4771,89.6516,89.4522,89.5021,116870.0
2017-01-20 14:40:00,107.71,108.03,107.7,108.01,97071.0,89.4855,89.7513,89.4771,89.7347,97071.0
2017-01-20 14:50:00,108.01,108.2,108.0,108.04,96238.0,89.7347,89.8925,89.7264,89.7596,96238.0
2017-01-20 15:00:00,108.04,108.16,108.01,108.16,113079.0,89.7596,89.8593,89.7347,89.8593,113079.0
2017-01-20 15:10:00,108.16,108.36,108.16,108.21,120588.0,89.8593,90.0255,89.8593,89.9009,120588.0
2017-01-20 15:20:00,108.22,108.24,107.83,107.98,197418.0,89.9092,89.9258,89.5852,89.7098,197418.0
2017-01-20 15:30:00,107.99,108.15,107.88,108.15,167762.0,89.7181,89.851,89.6267,89.851,167762.0
2017-01-20 15:40:00,108.16,108.49,108.16,108.49,237130.0,89.8593,90.1335,89.8593,90.1335,237130.0
2017-01-20 15:50:00,108.48,108.64,108.41,108.6,467722.0,90.1252,90.2581,90.067,90.2249,467722.0
2017-01-23 09:30:00,108.64,108.64,108.22,108.54,156921.0,90.2581,90.2581,89.9092,90.175,156921.0
2017-01-23 09:40:00,108.54,108.56,108.31,108.35,64190.0,90.175,90.1916,89.9839,90.0172,64190.0
2017-01-23 09:50:00,108.3,108.3,107.77,108.0,147052.0,89.9756,89.9756,89.5353,89.7264,147052.0
2017-01-23 10:00:00,108.01,108.25,107.94,108.25,81562.0,89.7347,89.9341,89.6765,89.9341,81562.0
2017-01-23 10:10:00,108.27,108.27,108.04,108.05,76798.0,89.9507,89.9507,89.7596,89.7679,76798.0
2017-01-23 10:20:00,108.05,108.07,107.79,107.79,64453.0,89.7679,89.7845,89.5519,89.5519,64453.0
2017-01-23 10:30:00,107.79,107.82,107.45,107.5,80589.0,89.5519,89.5768,89.2694,89.311,80589.0
2017-01-23 10:40:00,107.5,107.64,107.46,107.56,127906.0,89.311,89.4273,89.2778,89.3608,127906.0
2017-01-23 10:50:00,107.57,107.58,107.41,107.41,83883.0,89.3691,89.3775,89.2362,89.2362,83883.0
2017-01-23 11:00:00,107.43,107.43,107.2,107.21,103070.0,89.2528,89.2528,89.0617,89.0701,103070.0
2017-01-23 11:10:00,107.22,107.24,107.0,107.02,94396.0,89.0784,89.095,88.8956,88.9122,94396.0
2017-01-23 11:20:00,107.02,107.18,106.93,107.18,88244.0,88.9122,89.0451,88.8374,89.0451,88244.0
2017-01-23 11:30:00,107.19,107.34,107.16,107.31,67225.0,89.0534,89.1781,89.0285,89.1531,67225.0
2017-01-23 11:40:00,107.32,107.47,107.26,107.26,41892.0,89.1614,89.2861,89.1116,89.1116,41892.0
2017-01-23 11:50:00,107.26,107.27,107.05,107.19,38749.0,89.1116,89.1199,88.9371,89.0534,38749.0
2017-01-23 12:00:00,107.2,107.33,107.19,107.27,53944.0,89.0617,89.1698,89.0534,89.1199,53944.0
2017-01-23 12:10:00,107.27,107.35,107.14,107.35,31013.0,89.1199,89.1864,89.0119,89.1864,31013.0
2017-01-23 12:20:00,107.35,107.47,107.34,107.43,36112.0,89.1864,89.2861,89.1781,89.2528,36112.0
2017-01-23 12:30:00,107.44,107.69,107.43,107.67,49001.0,89.2611,89.4688,89.2528,89.4522,49001.0
2017-01-23 12:40:00,107.66,107.79,107.61,107.66,49047.0,89.4439,89.5519,89.4024,89.4439,49047.0
2017-01-23 12:50:00,107.67,107.82,107.67,107.79,32104.0,89.4522,89.5768,89.4522,89.5519,32104.0
2017-01-23 13:00:00,107.79,107.8,107.71,107.74,47376.0,89.5519,89.5602,89.4855,89.5104,47376.0
2017-01-23 13:10:00,107.73,107.82,107.73,107.82,32961.0,89.5021,89.5768,89.5021,89.5768,32961.0
2017-01-23 13:20:00,107.83,108.12,107.83,108.11,35932.0,89.5852,89.8261,89.5852,89.8178,35932.0
2017-01-23 13:30:00,108.09,108.46,108.07,108.44,47082.0,89.8012,90.1086,89.7845,90.0919,47082.0
2017-01-23 13:40:00,108.45,108.47,108.3,108.43,79360.0,90.1002,90.1169,89.9756,90.0836,79360.0
2017-01-23 13:50:00,108.43,108.44,108.0,108.0,84842.0,90.0836,90.0919,89.7264,89.7264,84842.0
2017-01-23 14:00:00,108.01,108.11,107.8,107.81,68690.0,89.7347,89.8178,89.5602,89.5685,68690.0
2017-01-23 14:10:00,107.81,107.81,107.58,107.58,47077.0,89.5685,89.5685,89.3775,89.3775,47077.0
2017-01-23 14:20:00,107.57,107.63,107.38,107.43,44853.0,89.3691,89.419,89.2113,89.2528,44853.0
2017-01-23 14:30:00,107.45,107.72,107.45,107.68,96946.0,89.2694,89.4938,89.2694,89.4605,96946.0
2017-01-23 14:40:00,107.67,107.75,107.55,107.66,40579.0,89.4522,89.5187,89.3525,89.4439,40579.0
2017-01-23 14:50:00,107.66,107.77,107.61,107.69,47434.0,89.4439,89.5353,89.4024,89.4688,47434.0
2017-01-23 15:00:00,107.7,107.81,107.65,107.77,76343.0,89.4771,89.5685,89.4356,89.5353,76343.0
2017-01-23 15:10:00,107.77,107.82,107.69,107.78,89814.0,89.5353,89.5768,89.4688,89.5436,89814.0
2017-01-23 15:20:00,107.77,107.99,107.75,107.9,68844.0,89.5353,89.7181,89.5187,89.6433,68844.0
2017-01-23 15:30:00,107.9,108.08,107.89,108.04,105797.0,89.6433,89.7929,89.635,89.7596,105797.0
2017-01-23 15:40:00,108.04,108.1,107.99,108.1,108362.0,89.7596,89.8095,89.7181,89.8095,108362.0
2017-01-23 15:50:00,108.1,108.13,107.93,108.02,191013.0,89.8095,89.8344,89.6682,89.743,191013.0
2017-01-24 09:30:00,108.15,108.45,107.6,108.02,110099.0,89.851,90.1002,89.3941,89.743,110099.0
2017-01-24 09:40:00,108.03,108.29,107.76,108.25,128402.0,89.7513,89.9673,89.527,89.9341,128402.0
2017-01-24 09:50:00,108.25,108.35,108.14,108.24,77206.0,89.9341,90.0172,89.8427,89.9258,77206.0
2017-01-24 10:00:00,108.26,108.31,108.0,108.2,90859.0,89.9424,89.9839,89.7264,89.8925,90859.0
2017-01-24 10:10:00,108.2,108.23,108.06,108.14,71255.0,89.8925,89.9175,89.7762,89.8427,71255.0
2017-01-24 10:20:00,108.14,108.28,108.1,108.14,68799.0,89.8427,89.959,89.8095,89.8427,68799.0
2017-01-24 10:30:00,108.11,108.36,108.05,108.25,100042.0,89.8178,90.0255,89.7679,89.9341,100042.0
2017-01-24 10:40:00,108.23,108.26,108.0,108.0,89036.0,89.9175,89.9424,89.7264,89.7264,89036.0
2017-01-24 10:50:00,108.03,108.2,108.03,108.17,33228.0,89.7513,89.8925,89.7513,89.8676,33228.0
2017-01-24 11:00:00,108.2,108.32,108.14,108.25,111273.0,89.8925,89.9922,89.8427,89.9341,111273.0
2017-01-24 11:10:00,108.25,108.25,107.99,108.09,64835.0,89.9341,89.9341,89.7181,89.8012,64835.0
2017-01-24 11:20:00,108.08,108.18,107.94,108.12,56180.0,89.7929,89.8759,89.6765,89.8261,56180.0
2017-01-24 11:30:00,108.16,108.26,108.11,108.14,36307.0,89.8593,89.9424,89.8178,89.8427,36307.0
2017-01-24 11:40:00,108.13,108.27,108.12,108.18,80406.0,89.8344,89.9507,89.8261,89.8759,80406.0
2017-01-24 11:50:00,108.19,108.22,108.05,108.16,137689.0,89.8842,89.9092,89.7679,89.8593,137689.0
2017-01-24 12:00:00,108.17,108.26,108.05,108.1,141633.0,89.8676,89.9424,89.7679,89.8095,141633.0
2017-01-24 12:10:00,108.1,108.12,108.0,108.02,73134.0,89.8095,89.8261,89.7264,89.743,73134.0
2017-01-24 12:20:00,108.02,108.07,107.91,107.99,159231.0,89.743,89.7845,89.6516,89.7181,159231.0
2017-01-24 12:30:00,107.98,108.32,107.97,108.28,65717.0,89.7098,89.9922,89.7015,89.959,65717.0
2017-01-24 12:40:00,108.28,108.49,108.28,108.47,46732.0,89.959,90.1335,89.959,90.1169,46732.0
2017-01-24 12:50:00,108.47,108.65,108.42,108.51,49917.0,90.1169,90.2664,90.0753,90.1501,49917.0
2017-01-24 13:00:00,108.5,108.65,108.45,108.55,80391.0,90.1418,90.2664,90.1002,90.1833,80391.0
2017-01-24 13:10:00,108.56,108.6,108.48,108.59,113279.0,90.1916,90.2249,90.1252,90.2166,113279.0
2017-01-24 13:20:00,108.61,108.62,108.37,108.53,109124.0,90.2332,90.2415,90.0338,90.1667,109124.0
2017-01-24 13:30:00,108.56,108.83,108.55,108.57,98223.0,90.1916,90.416,90.1833,90.1999,98223.0
2017-01-24 13:40:00,108.58,108.62,108.35,108.4,116420.0,90.2083,90.2415,90.0172,90.0587,116420.0
2017-01-24 13:50:00,108.4,108.41,108.2,108.2,94511.0,90.0587,90.067,89.8925,89.8925,94511.0
2017-01-24 14:00:00,108.21,108.57,108.21,108.48,170115.0,89.9009,90.1999,89.9009,90.1252,170115.0
2017-01-24 14:10:00,108.5,108.62,108.4,108.62,93569.0,90.1418,90.2415,90.0587,90.2415,93569.0
2017-01-24 14:20:00,108.62,108.83,108.62,108.77,72728.0,90.2415,90.416,90.2415,90.3661,72728.0
2017-01-24 14:30:00,108.77,108.86,108.77,108.79,75877.0,90.3661,90.4409,90.3661,90.3827,75877.0
2017-01-24 14:40:00,108.79,108.92,108.79,108.84,77767.0,90.3827,90.4907,90.3827,90.4243,77767.0
2017-01-24 14:50:00,108.84,109.05,108.82,108.95,131208.0,90.4243,90.5987,90.4076,90.5156,131208.0
2017-01-24 15:00:00,108.95,109.26,108.95,109.11,92990.0,90.5156,90.7732,90.5156,90.6486,92990.0
2017-01-24 15:10:00,109.1,109.2,109.04,109.09,82520.0,90.6403,90.7233,90.5904,90.632,82520.0
2017-01-24 15:20:00,109.09,109.09,108.84,108.88,82043.0,90.632,90.632,90.4243,90.4575,82043.0
2017-01-24 15:30:00,108.88,108.89,108.67,108.75,94997.0,90.4575,90.4658,90.283,90.3495,94997.0
2017-01-24 15:40:00,108.73,108.79,108.68,108.68,137241.0,90.3329,90.3827,90.2913,90.2913,137241.0
2017-01-24 15:50:00,108.68,108.8,108.64,108.71,255076.0,90.2913,90.391,90.2581,90.3163,255076.0
2017-01-25 09:30:00,109.2,109.7,109.01,109.68,119866.0,90.7233,91.1387,90.5655,91.1221,119866.0
2017-01-25 09:40:00,109.63,109.85,109.28,109.77,65843.0,91.0806,91.2634,90.7898,91.1969,65843.0
2017-01-25 09:50:00,109.81,109.86,109.48,109.86,52314.0,91.2301,91.2717,90.956,91.2717,52314.0
2017-01-25 10:00:00,109.79,109.99,109.76,109.99,64329.0,91.2135,91.3797,91.1886,91.3797,64329.0
2017-01-25 10:10:00,109.95,110.08,109.89,110.05,121687.0,91.3464,91.4545,91.2966,91.4295,121687.0
2017-01-25 10:20:00,110.03,110.05,109.85,109.88,86274.0,91.4129,91.4295,91.2634,91.2883,86274.0
2017-01-25 10:30:00,109.88,109.92,109.61,109.75,54679.0,91.2883,91.3215,91.064,91.1803,54679.0
2017-01-25 10:40:00,109.75,109.9,109.66,109.71,57871.0,91.1803,91.3049,91.1055,91.1471,57871.0
2017-01-25 10:50:00,109.71,109.83,109.68,109.75,66693.0,91.1471,91.2468,91.1221,91.1803,66693.0
2017-01-25 11:00:00,109.75,109.87,109.7,109.74,84986.0,91.1803,91.28,91.1387,91.172,84986.0
2017-01-25 11:10:00,109.74,109.89,109.66,109.89,85848.0,91.172,91.2966,91.1055,91.2966,85848.0
2017-01-25 11:20:00,109.89,109.9,109.64,109.71,78484.0,91.2966,91.3049,91.0889,91.1471,78484.0
2017-01-25 11:30:00,109.71,109.71,109.43,109.52,99349.0,91.1471,91.1471,90.9144,90.9892,99349.0
2017-01-25 11:40:00,109.53,109.87,109.53,109.85,99030.0,90.9975,91.28,90.9975,91.2634,99030.0
2017-01-25 11:50:00,109.85,110.11,109.83,110.0,145855.0,91.2634,91.4794,91.2468,91.388,145855.0
2017-01-25 12:00:00,109.99,109.99,109.73,109.73,58407.0,91.3797,91.3797,91.1637,91.1637,58407.0
2017-01-25 12:10:00,109.73,109.77,109.6,109.66,36646.0,91.1637,91.1969,91.0557,91.1055,36646.0
2017-01-25 12:20:00,109.66,109.77,109.6,109.7,43751.0,91.1055,91.1969,91.0557,91.1387,43751.0
2017-01-25 12:30:00,109.72,109.72,109.62,109.62,32867.0,91.1554,91.1554,91.0723,91.0723,32867.0
2017-01-25 12:40:00,109.61,109.8,109.59,109.8,40168.0,91.064,91.2218,91.0474,91.2218,40168.0
2017-01-25 12:50:00,109.79,109.89,109.77,109.85,62610.0,91.2135,91.2966,91.1969,91.2634,62610.0
2017-01-25 13:00:00,109.86,110.0,109.83,109.99,114365.0,91.2717,91.388,91.2468,91.3797,114365.0
2017-01-25 13:10:00,110.0,110.12,109.99,110.12,37877.0,91.388,91.4877,91.3797,91.4877,37877.0
2017-01-25 13:20:00,110.14,110.27,110.11,110.22,35236.0,91.5043,91.6123,91.4794,91.5708,35236.0
2017-01-25 13:30:00,110.22,110.4,110.22,110.37,53935.0,91.5708,91.7203,91.5708,91.6954,53935.0
2017-01-25 13:40:00,110.37,110.43,110.28,110.32,56789.0,91.6954,91.7452,91.6206,91.6538,56789.0
2017-01-25 13:50:00,110.32,110.66,110.3,110.31,190660.0,91.6538,91.9363,91.6372,91.6455,190660.0
2017-01-25 14:00:00,110.31,110.73,110.31,110.65,165622.0,91.6455,91.9945,91.6455,91.928,165622.0
2017-01-25 14:10:00,110.64,111.0,110.56,110.88,157845.0,91.9197,92.2188,91.8532,92.1191,157845.0
2017-01-25 14:20:00,110.86,110.88,110.58,110.6,66578.0,92.1025,92.1191,91.8699,91.8865,66578.0
2017-01-25 14:30:00,110.6,110.65,110.37,110.37,54727.0,91.8865,91.928,91.6954,91.6954,54727.0
2017-01-25 14:40:00,110.38,110.41,110.18,110.21,98363.0,91.7037,91.7286,91.5375,91.5625,98363.0
2017-01-25 14:50:00,110.19,110.31,110.07,110.16,105495.0,91.5458,91.6455,91.4461,91.5209,105495.0
2017-01-25 15:00:00,110.17,110.31,110.17,110.22,100216.0,91.5292,91.6455,91.5292,91.5708,100216.0
2017-01-25 15:10:00,110.23,110.31,110.13,110.2,82007.0,91.5791,91.6455,91.496,91.5541,82007.0
2017-01-25 15:20:00,110.2,110.34,110.19,110.3,144285.0,91.5541,91.6705,91.5458,91.6372,144285.0
2017-01-25 15:30:00,110.31,110.41,110.23,110.3,156556.0,91.6455,91.7286,91.5791,91.6372,156556.0
2017-01-25 15:40:00,110.31,110.54,110.29,110.48,200503.0,91.6455,91.8366,91.6289,91.7868,200503.0
2017-01-25 15:50:00,110.49,110.52,110.39,110.42,317780.0,91.7951,91.82,91.712,91.7369,317780.0
2017-01-26 09:30:00,110.25,110.44,109.48,110.07,109336.0,91.5957,91.7535,90.956,91.4461,109336.0
2017-01-26 09:40:00,110.16,110.72,110.09,110.61,59515.0,91.5209,91.9862,91.4628,91.8948,59515.0
2017-01-26 09:50:00,110.66,111.01,110.64,110.68,99167.0,91.9363,92.2271,91.9197,91.9529,99167.0
2017-01-26 10:00:00,110.67,111.15,110.67,111.15,130791.0,91.9446,92.3434,91.9446,92.3434,130791.0
2017-01-26 10:10:00,111.11,111.38,110.94,111.19,130583.0,92.3102,92.5345,92.1689,92.3766,130583.0
2017-01-26 10:20:00,111.2,111.33,111.07,111.1,96936.0,92.3849,92.493,92.2769,92.3019,96936.0
2017-01-26 10:30:00,111.1,111.31,111.05,111.3,111709.0,92.3019,92.4763,92.2603,92.468,111709.0
2017-01-26 10:40:00,111.3,111.3,110.67,110.74,155671.0,92.468,92.468,91.9446,92.0028,155671.0
2017-01-26 10:50:00,110.74,110.82,110.55,110.66,199973.0,92.0028,92.0692,91.8449,91.9363,199973.0
2017-01-26 11:00:00,110.69,110.76,110.59,110.75,87269.0,91.9612,92.0194,91.8782,92.0111,87269.0
2017-01-26 11:10:00,110.74,110.75,110.35,110.35,51770.0,92.0028,92.0111,91.6788,91.6788,51770.0
2017-01-26 11:20:00,110.35,110.62,110.33,110.59,46509.0,91.6788,91.9031,91.6622,91.8782,46509.0
2017-01-26 11:30:00,110.59,110.59,110.31,110.42,71159.0,91.8782,91.8782,91.6455,91.7369,71159.0
2017-01-26 11:40:00,110.41,110.62,110.4,110.48,34659.0,91.7286,91.9031,91.7203,91.7868,34659.0
2017-01-26 11:50:00,110.48,110.56,110.38,110.43,35007.0,91.7868,91.8532,91.7037,91.7452,35007.0
2017-01-26 12:00:00,110.43,110.43,110.1,110.2,59634.0,91.7452,91.7452,91.4711,91.5541,59634.0
2017-01-26 12:10:00,110.2,110.23,110.05,110.05,55576.0,91.5541,91.5791,91.4295,91.4295,55576.0
2017-01-26 12:20:00,110.05,110.13,110.0,110.04,45909.0,91.4295,91.496,91.388,91.4212,45909.0
2017-01-26 12:30:00,110.04,110.11,110.01,110.1,32446.0,91.4212,91.4794,91.3963,91.4711,32446.0
2017-01-26 12:40:00,110.09,110.29,110.02,110.29,36990.0,91.4628,91.6289,91.4046,91.6289,36990.0
2017-01-26 12:50:00,110.29,110.57,110.29,110.57,54609.0,91.6289,91.8615,91.6289,91.8615,54609.0
2017-01-26 13:00:00,110.56,110.57,110.45,110.54,65255.0,91.8532,91.8615,91.7618,91.8366,65255.0
2017-01-26 13:10:00,110.55,110.7,110.47,110.48,111424.0,91.8449,91.9695,91.7785,91.7868,111424.0
2017-01-26 13:20:00,110.48,110.48,110.15,110.35,191404.0,91.7868,91.7868,91.5126,91.6788,191404.0
2017-01-26 13:30:00,110.36,110.4,110.13,110.39,57643.0,91.6871,91.7203,91.496,91.712,57643.0
2017-01-26 13:40:00,110.39,110.52,110.37,110.46,50954.0,91.712,91.82,91.6954,91.7702,50954.0
2017-01-26 13:50:00,110.46,110.73,110.43,110.67,76661.0,91.7702,91.9945,91.7452,91.9446,76661.0
2017-01-26 14:00:00,110.66,110.7,110.41,110.48,64232.0,91.9363,91.9695,91.7286,91.7868,64232.0
2017-01-26 14:10:00,110.48,110.5,110.35,110.35,43517.0,91.7868,91.8034,91.6788,91.6788,43517.0
2017-01-26 14:20:00,110.36,110.51,110.3,110.51,60574.0,91.6871,91.8117,91.6372,91.8117,60574.0
2017-01-26 14:30:00,110.5,110.51,110.3,110.3,61059.0,91.8034,91.8117,91.6372,91.6372,61059.0
2017-01-26 14:40:00,110.3,110.35,110.19,110.2,57602.0,91.6372,91.6788,91.5458,91.5541,57602.0
2017-01-26 14:50:00,110.21,110.29,110.16,110.2,55465.0,91.5625,91.6289,91.5209,91.5541,55465.0
2017-01-26 15:00:00,110.2,110.21,109.94,109.95,81441.0,91.5541,91.5625,91.3381,91.3464,81441.0
2017-01-26 15:10:00,109.95,110.05,109.82,110.05,115889.0,91.3464,91.4295,91.2384,91.4295,115889.0
2017-01-26 15:20:00,110.05,110.18,110.03,110.13,68223.0,91.4295,91.5375,91.4129,91.496,68223.0
2017-01-26 15:30:00,110.13,110.21,110.08,110.15,89693.0,91.496,91.5625,91.4545,91.5126,89693.0
2017-01-26 15:40:00,110.16,110.27,110.11,110.26,148726.0,91.5209,91.6123,91.4794,91.604,148726.0
2017-01-26 15:50:00,110.26,110.29,110.09,110.14,264199.0,91.604,91.6289,91.4628,91.5043,264199.0
2017-01-27 09:30:00,110.35,110.36,109.36,109.49,134815.0,91.6788,91.6871,90.8563,90.9643,134815.0
2017-01-27 09:40:00,109.52,109.58,108.77,108.78,167251.0,90.9892,91.0391,90.3661,90.3744,167251.0
2017-01-27 09:50:00,108.78,108.88,108.14,108.66,193625.0,90.3744,90.4575,89.8427,90.2747,193625.0
2017-01-27 10:00:00,108.67,109.33,108.67,109.04,108915.0,90.283,90.8314,90.283,90.5904,108915.0
2017-01-27 10:10:00,109.04,109.21,109.02,109.11,62836.0,90.5904,90.7317,90.5738,90.6486,62836.0
2017-01-27 10:20:00,109.13,109.15,108.79,108.9,54220.0,90.6652,90.6818,90.3827,90.4741,54220.0
2017-01-27 10:30:00,108.93,109.14,108.8,109.08,51333.0,90.499,90.6735,90.391,90.6237,51333.0
2017-01-27 10:40:00,109.09,109.11,108.91,108.96,59169.0,90.632,90.6486,90.4824,90.524,59169.0
2017-01-27 10:50:00,108.97,109.11,108.86,108.94,49107.0,90.5323,90.6486,90.4409,90.5073,49107.0
2017-01-27 11:00:00,108.95,109.24,108.94,109.23,51134.0,90.5156,90.7566,90.5073,90.7483,51134.0
2017-01-27 11:10:00,109.21,109.44,109.18,109.36,50180.0,90.7317,90.9227,90.7067,90.8563,50180.0
2017-01-27 11:20:00,109.38,109.68,109.35,109.47,65298.0,90.8729,91.1221,90.848,90.9477,65298.0
2017-01-27 11:30:00,109.48,109.53,109.3,109.41,40157.0,90.956,90.9975,90.8064,90.8978,40157.0
2017-01-27 11:40:00,109.41,109.57,109.23,109.28,46572.0,90.8978,91.0307,90.7483,90.7898,46572.0
2017-01-27 11:50:00,109.31,109.38,109.24,109.34,39868.0,90.8147,90.8729,90.7566,90.8397,39868.0
2017-01-27 12:00:00,109.36,109.53,109.24,109.24,32511.0,90.8563,90.9975,90.7566,90.7566,32511.0
2017-01-27 12:10:00,109.25,109.34,109.04,109.25,74123.0,90.7649,90.8397,90.5904,90.7649,74123.0
2017-01-27 12:20:00,109.24,109.28,108.99,109.01,52194.0,90.7566,90.7898,90.5489,90.5655,52194.0
2017-01-27 12:30:00,109.0,109.21,109.0,109.11,46092.0,90.5572,90.7317,90.5572,90.6486,46092.0
2017-01-27 12:40:00,109.1,109.12,108.94,109.1,58785.0,90.6403,90.6569,90.5073,90.6403,58785.0
2017-01-27 12:50:00,109.1,109.36,109.1,109.14,56003.0,90.6403,90.8563,90.6403,90.6735,56003.0
2017-01-27 13:00:00,109.15,109.37,109.15,109.23,42822.0,90.6818,90.8646,90.6818,90.7483,42822.0
2017-01-27 13:10:00,109.25,109.3,109.19,109.3,59683.0,90.7649,90.8064,90.715,90.8064,59683.0
2017-01-27 13:20:00,109.28,109.37,109.25,109.28,46029.0,90.7898,90.8646,90.7649,90.7898,46029.0
2017-01-27 13:30:00,109.28,109.32,109.26,109.29,40155.0,90.7898,90.823,90.7732,90.7981,40155.0
2017-01-27 13:40:00,109.3,109.31,109.12,109.18,69229.0,90.8064,90.8147,90.6569,90.7067,69229.0
2017-01-27 13:50:00,109.18,109.18,109.0,109.07,47457.0,90.7067,90.7067,90.5572,90.6153,47457.0
2017-01-27 14:00:00,109.07,109.16,109.06,109.16,38508.0,90.6153,90.6901,90.607,90.6901,38508.0
2017-01-27 14:10:00,109.18,109.22,109.1,109.14,37731.0,90.7067,90.74,90.6403,90.6735,37731.0
2017-01-27 14:20:00,109.14,109.14,109.04,109.11,40743.0,90.6735,90.6735,90.5904,90.6486,40743.0
2017-01-27 14:30:00,109.11,109.37,109.1,109.22,50034.0,90.6486,90.8646,90.6403,90.74,50034.0
2017-01-27 14:40:00,109.19,109.32,109.18,109.31,40755.0,90.715,90.823,90.7067,90.8147,40755.0
2017-01-27 14:50:00,109.32,109.42,109.32,109.4,55060.0,90.823,90.9061,90.823,90.8895,55060.0
2017-01-27 15:00:00,109.4,109.55,109.39,109.46,53439.0,90.8895,91.0141,90.8812,90.9394,53439.0
2017-01-27 15:10:00,109.46,109.54,109.36,109.52,59056.0,90.9394,91.0058,90.8563,90.9892,59056.0
2017-01-27 15:20:00,109.52,109.54,109.35,109.37,88480.0,90.9892,91.0058,90.848,90.8646,88480.0
2017-01-27 15:30:00,109.37,109.41,109.32,109.35,95194.0,90.8646,90.8978,90.823,90.848,95194.0
2017-01-27 15:40:00,109.35,109.36,109.2,109.25,128979.0,90.848,90.8563,90.7233,90.7649,128979.0
2017-01-27 15:50:00,109.26,109.3,109.14,109.19,275085.0,90.7732,90.8064,90.6735,90.715,275085.0
2017-01-30 09:30:00,108.94,108.96,106.77,107.85,272071.0,90.5073,90.524,88.7045,89.6018,272071.0
2017-01-30 09:40:00,107.83,108.18,106.82,106.84,176417.0,89.5852,89.8759,88.746,88.7627,176417.0
2017-01-30 09:50:00,106.87,107.37,106.85,107.21,180888.0,88.7876,89.203,88.771,89.0701,180888.0
2017-01-30 10:00:00,107.22,107.26,107.06,107.12,128574.0,89.0784,89.1116,88.9454,88.9953,128574.0
2017-01-30 10:10:00,107.12,107.21,106.78,106.82,108852.0,88.9953,89.0701,88.7128,88.746,108852.0
2017-01-30 10:20:00,106.88,107.03,106.85,106.94,115430.0,88.7959,88.9205,88.771,88.8457,115430.0
2017-01-30 10:30:00,106.93,107.15,106.71,106.74,175984.0,88.8374,89.0202,88.6547,88.6796,175984.0
2017-01-30 10:40:00,106.72,106.76,106.34,106.67,515498.0,88.663,88.6962,88.3473,88.6214,515498.0
2017-01-30 10:50:00,106.64,106.79,106.38,106.41,109950.0,88.5965,88.7211,88.3805,88.4054,109950.0
2017-01-30 11:00:00,106.41,107.01,106.39,106.92,82758.0,88.4054,88.9039,88.3888,88.8291,82758.0
2017-01-30 11:10:00,106.92,107.18,106.89,107.18,71088.0,88.8291,89.0451,88.8042,89.0451,71088.0
2017-01-30 11:20:00,107.2,107.25,106.96,106.98,49715.0,89.0617,89.1033,88.8624,88.879,49715.0
2017-01-30 11:30:00,106.96,107.47,106.96,107.46,52409.0,88.8624,89.2861,88.8624,89.2778,52409.0
2017-01-30 11:40:00,107.47,107.69,107.39,107.65,51569.0,89.2861,89.4688,89.2196,89.4356,51569.0
2017-01-30 11:50:00,107.64,107.66,107.47,107.55,125346.0,89.4273,89.4439,89.2861,89.3525,125346.0
2017-01-30 12:00:00,107.57,107.79,107.53,107.74,50930.0,89.3691,89.5519,89.3359,89.5104,50930.0
2017-01-30 12:10:00,107.74,108.15,107.7,108.15,52793.0,89.5104,89.851,89.4771,89.851,52793.0
2017-01-30 12:20:00,108.13,108.22,108.12,108.15,62696.0,89.8344,89.9092,89.8261,89.851,62696.0
2017-01-30 12:30:00,108.16,108.18,107.98,108.18,62234.0,89.8593,89.8759,89.7098,89.8759,62234.0
2017-01-30 12:40:00,108.18,108.3,108.06,108.28,76781.0,89.8759,89.9756,89.7762,89.959,76781.0
2017-01-30 12:50:00,108.31,108.4,108.22,108.32,48037.0,89.9839,90.0587,89.9092,89.9922,48037.0
2017-01-30 13:00:00,108.31,108.38,108.17,108.38,91682.0,89.9839,90.0421,89.8676,90.0421,91682.0
2017-01-30 13:10:00,108.38,108.4,108.14,108.19,44716.0,90.0421,90.0587,89.8427,89.8842,44716.0
2017-01-30 13:20:00,108.2,108.31,108.19,108.24,34181.0,89.8925,89.9839,89.8842,89.9258,34181.0
2017-01-30 13:30:00,108.24,108.28,108.1,108.17,42315.0,89.9258,89.959,89.8095,89.8676,42315.0
2017-01-30 13:40:00,108.18,108.25,108.15,108.22,77082.0,89.8759,89.9341,89.851,89.9092,77082.0
2017-01-30 13:50:00,108.22,108.23,108.01,108.19,59666.0,89.9092,89.9175,89.7347,89.8842,59666.0
2017-01-30 14:00:00,108.19,108.31,108.16,108.29,74105.0,89.8842,89.9839,89.8593,89.9673,74105.0
2017-01-30 14:10:00,108.3,108.3,108.22,108.29,73898.0,89.9756,89.9756,89.9092,89.9673,73898.0
2017-01-30 14:20:00,108.31,108.45,108.28,108.37,64695.0,89.9839,90.1002,89.959,90.0338,64695.0
2017-01-30 14:30:00,108.38,108.45,108.34,108.37,63622.0,90.0421,90.1002,90.0089,90.0338,63622.0
2017-01-30 14:40:00,108.37,108.5,108.34,108.45,75655.0,90.0338,90.1418,90.0089,90.1002,75655.0
2017-01-30 14:50:00,108.45,108.5,108.27,108.29,59834.0,90.1002,90.1418,89.9507,89.9673,59834.0
2017-01-30 15:00:00,108.29,108.3,108.09,108.1,78747.0,89.9673,89.9756,89.8012,89.8095,78747.0
2017-01-30 15:10:00,108.11,108.12,107.97,107.98,75210.0,89.8178,89.8261,89.7015,89.7098,75210.0
2017-01-30 15:20:00,107.99,108.05,107.95,107.98,94988.0,89.7181,89.7679,89.6848,89.7098,94988.0
2017-01-30 15:30:00,107.99,108.17,107.99,108.02,132218.0,89.7181,89.8676,89.7181,89.743,132218.0
2017-01-30 15:40:00,108.01,108.08,107.95,108.0,231623.0,89.7347,89.7929,89.6848,89.7264,231623.0
2017-01-30 15:50:00,107.99,108.27,107.97,107.99,436706.0,89.7181,89.9507,89.7015,89.7181,436706.0
2017-01-31 09:30:00,108.13,108.58,107.53,108.11,144702.0,89.8344,90.2083,89.3359,89.8178,144702.0
2017-01-31 09:40:00,108.17,108.22,107.69,107.69,74337.0,89.8676,89.9092,89.4688,89.4688,74337.0
2017-01-31 09:50:00,107.67,107.67,107.47,107.57,73310.0,89.4522,89.4522,89.2861,89.3691,73310.0
2017-01-31 10:00:00,107.59,107.73,107.15,107.51,74211.0,89.3858,89.5021,89.0202,89.3193,74211.0
2017-01-31 10:10:00,107.5,107.5,106.89,107.0,136140.0,89.311,89.311,88.8042,88.8956,136140.0
2017-01-31 10:20:00,107.02,107.2,106.82,106.84,60777.0,88.9122,89.0617,88.746,88.7627,60777.0
2017-01-31 10:30:00,106.83,107.06,106.83,106.84,58718.0,88.7544,88.9454,88.7544,88.7627,58718.0
2017-01-31 10:40:00,106.88,106.94,106.59,106.61,83974.0,88.7959,88.8457,88.555,88.5716,83974.0
2017-01-31 10:50:00,106.62,106.76,106.6,106.68,106056.0,88.5799,88.6962,88.5633,88.6297,106056.0
2017-01-31 11:00:00,106.69,106.96,106.61,106.76,82183.0,88.638,88.8624,88.5716,88.6962,82183.0
2017-01-31 11:10:00,106.76,106.8,106.55,106.64,87578.0,88.6962,88.7294,88.5217,88.5965,87578.0
2017-01-31 11:20:00,106.65,106.72,106.45,106.46,62544.0,88.6048,88.663,88.4386,88.447,62544.0
2017-01-31 11:30:00,106.49,106.55,106.22,106.28,95467.0,88.4719,88.5217,88.2476,88.2974,95467.0
2017-01-31 11:40:00,106.31,106.48,106.26,106.42,73897.0,88.3223,88.4636,88.2808,88.4137,73897.0
2017-01-31 11:50:00,106.42,106.5,106.37,106.44,67361.0,88.4137,88.4802,88.3722,88.4303,67361.0
2017-01-31 12:00:00,106.43,106.61,106.43,106.6,97747.0,88.422,88.5716,88.422,88.5633,97747.0
2017-01-31 12:10:00,106.6,106.96,106.59,106.89,83499.0,88.5633,88.8624,88.555,88.8042,83499.0
2017-01-31 12:20:00,106.88,106.91,106.79,106.83,61963.0,88.7959,88.8208,88.7211,88.7544,61963.0
2017-01-31 12:30:00,106.83,106.86,106.78,106.83,53905.0,88.7544,88.7793,88.7128,88.7544,53905.0
2017-01-31 12:40:00,106.82,106.92,106.74,106.8,55120.0,88.746,88.8291,88.6796,88.7294,55120.0
2017-01-31 12:50:00,106.8,106.94,106.78,106.92,49767.0,88.7294,88.8457,88.7128,88.8291,49767.0
2017-01-31 13:00:00,106.93,106.93,106.73,106.78,36974.0,88.8374,88.8374,88.6713,88.7128,36974.0
2017-01-31 13:10:00,106.78,106.78,106.61,106.66,38066.0,88.7128,88.7128,88.5716,88.6131,38066.0
2017-01-31 13:20:00,106.66,106.74,106.58,106.73,107350.0,88.6131,88.6796,88.5467,88.6713,107350.0
2017-01-31 13:30:00,106.75,106.76,106.65,106.72,86633.0,88.6879,88.6962,88.6048,88.663,86633.0
2017-01-31 13:40:00,106.72,106.74,106.52,106.54,65407.0,88.663,88.6796,88.4968,88.5134,65407.0
2017-01-31 13:50:00,106.54,106.67,106.45,106.63,79090.0,88.5134,88.6214,88.4386,88.5882,79090.0
2017-01-31 14:00:00,106.63,106.76,106.63,106.68,57671.0,88.5882,88.6962,88.5882,88.6297,57671.0
2017-01-31 14:10:00,106.69,106.71,106.58,106.7,90676.0,88.638,88.6547,88.5467,88.6463,90676.0
2017-01-31 14:20:00,106.7,107.01,106.69,106.99,72094.0,88.6463,88.9039,88.638,88.8873,72094.0
2017-01-31 14:30:00,106.98,107.01,106.92,106.97,59061.0,88.879,88.9039,88.8291,88.8707,59061.0
2017-01-31 14:40:00,106.99,107.02,106.84,106.85,54774.0,88.8873,88.9122,88.7627,88.771,54774.0
2017-01-31 14:50:00,106.9,106.93,106.78,106.84,65835.0,88.8125,88.8374,88.7128,88.7627,65835.0
2017-01-31 15:00:00,106.84,107.0,106.84,106.99,73974.0,88.7627,88.8956,88.7627,88.8873,73974.0
2017-01-31 15:10:00,106.98,107.01,106.82,106.83,84954.0,88.879,88.9039,88.746,88.7544,84954.0
2017-01-31 15:20:00,106.84,106.93,106.79,106.82,78581.0,88.7627,88.8374,88.7211,88.746,78581.0
2017-01-31 15:30:00,106.81,106.92,106.79,106.84,113918.0,88.7377,88.8291,88.7211,88.7627,113918.0
2017-01-31 15:40:00,106.85,107.0,106.8,106.91,152013.0,88.771,88.8956,88.7294,88.8208,152013.0
2017-01-31 15:50:00,106.89,106.91,106.57,106.58,404711.0,88.8042,88.8208,88.5383,88.5467,404711.0
2017-02-01 09:30:00,107.04,108.07,106.97,107.48,177739.0,88.9288,89.7845,88.8707,89.2944,177739.0
2017-02-01 09:40:00,107.49,107.51,106.94,107.15,106094.0,89.3027,89.3193,88.8457,89.0202,106094.0
2017-02-01 09:50:00,107.15,107.22,106.93,107.0,84309.0,89.0202,89.0784,88.8374,88.8956,84309.0
2017-02-01 10:00:00,107.05,107.54,106.91,107.01,459365.0,88.9371,89.3442,88.8208,88.9039,459365.0
2017-02-01 10:10:00,107.01,107.09,106.79,106.88,73113.0,88.9039,88.9704,88.7211,88.7959,73113.0
2017-02-01 10:20:00,106.9,107.06,106.84,107.0,58394.0,88.8125,88.9454,88.7627,88.8956,58394.0
2017-02-01 10:30:00,106.99,107.03,106.4,106.55,81733.0,88.8873,88.9205,88.3971,88.5217,81733.0
2017-02-01 10:40:00,106.55,106.73,106.47,106.57,55587.0,88.5217,88.6713,88.4553,88.5383,55587.0
2017-02-01 10:50:00,106.57,106.71,106.44,106.71,74056.0,88.5383,88.6547,88.4303,88.6547,74056.0
2017-02-01 11:00:00,106.68,106.98,106.63,106.89,55986.0,88.6297,88.879,88.5882,88.8042,55986.0
2017-02-01 11:10:00,106.91,106.94,106.67,106.87,49106.0,88.8208,88.8457,88.6214,88.7876,49106.0
2017-02-01 11:20:00,106.87,106.97,106.78,106.86,41387.0,88.7876,88.8707,88.7128,88.7793,41387.0
2017-02-01 11:30:00,106.87,107.0,106.85,106.96,36722.0,88.7876,88.8956,88.771,88.8624,36722.0
2017-02-01 11:40:00,106.96,107.0,106.74,106.77,40894.0,88.8624,88.8956,88.6796,88.7045,40894.0
2017-02-01 11:50:00,106.74,106.96,106.62,106.93,64691.0,88.6796,88.8624,88.5799,88.8374,64691.0
2017-02-01 12:00:00,106.96,107.08,106.91,106.97,70305.0,88.8624,88.9621,88.8208,88.8707,70305.0
2017-02-01 12:10:00,106.96,107.0,106.85,106.9,39589.0,88.8624,88.8956,88.771,88.8125,39589.0
2017-02-01 12:20:00,106.9,107.08,106.86,107.08,35863.0,88.8125,88.9621,88.7793,88.9621,35863.0
2017-02-01 12:30:00,107.06,107.11,106.98,106.98,30986.0,88.9454,88.987,88.879,88.879,30986.0
2017-02-01 12:40:00,107.0,107.11,106.96,107.06,39983.0,88.8956,88.987,88.8624,88.9454,39983.0
2017-02-01 12:50:00,107.07,107.13,106.95,106.96,35037.0,88.9537,89.0036,88.854,88.8624,35037.0
2017-02-01 13:00:00,106.95,107.06,106.92,107.06,39545.0,88.854,88.9454,88.8291,88.9454,39545.0
2017-02-01 13:10:00,107.06,107.07,106.92,106.95,48494.0,88.9454,88.9537,88.8291,88.854,48494.0
2017-02-01 13:20:00,106.95,106.97,106.76,106.93,36795.0,88.854,88.8707,88.6962,88.8374,36795.0
2017-02-01 13:30:00,106.91,106.98,106.86,106.91,27648.0,88.8208,88.879,88.7793,88.8208,27648.0
2017-02-01 13:40:00,106.91,107.07,106.9,107.0,33179.0,88.8208,88.9537,88.8125,88.8956,33179.0
2017-02-01 13:50:00,107.0,107.01,106.75,106.94,34993.0,88.8956,88.9039,88.6879,88.8457,34993.0
2017-02-01 14:00:00,106.91,107.03,106.52,106.74,57501.0,88.8208,88.9205,88.4968,88.6796,57501.0
2017-02-01 14:10:00,106.74,107.11,106.74,106.98,88716.0,88.6796,88.987,88.6796,88.879,88716.0
2017-02-01 14:20:00,106.98,107.17,106.82,107.03,56725.0,88.879,89.0368,88.746,88.9205,56725.0
2017-02-01 14:30:00,107.06,107.29,106.9,107.26,342412.0,88.9454,89.1365,88.8125,89.1116,342412.0
2017-02-01 14:40:00,107.24,107.31,107.04,107.26,125600.0,89.095,89.1531,88.9288,89.1116,125600.0
2017-02-01 14:50:00,107.27,107.32,107.09,107.32,120020.0,89.1199,89.1614,88.9704,89.1614,120020.0
2017-02-01 15:00:00,107.32,107.47,107.3,107.44,84620.0,89.1614,89.2861,89.1448,89.2611,84620.0
2017-02-01 15:10:00,107.43,107.7,107.41,107.61,93950.0,89.2528,89.4771,89.2362,89.4024,93950.0
2017-02-01 15:20:00,107.62,107.83,107.62,107.81,79058.0,89.4107,89.5852,89.4107,89.5685,79058.0
2017-02-01 15:30:00,107.82,107.9,107.79,107.89,100638.0,89.5768,89.6433,89.5519,89.635,100638.0
2017-02-01 15:40:00,107.89,107.95,107.72,107.78,164732.0,89.635,89.6848,89.4938,89.5436,164732.0
2017-02-01 15:50:00,107.79,107.8,107.59,107.69,244229.0,89.5519,89.5602,89.3858,89.4688,244229.0
2017-02-02 09:30:00,107.2,107.32,106.2,106.45,145416.0,89.0617,89.1614,88.2309,88.4386,145416.0
2017-02-02 09:40:00,106.52,106.56,106.15,106.27,136559.0,88.4968,88.53,88.1894,88.2891,136559.0
2017-02-02 09:50:00,106.23,106.28,105.9,106.16,77301.0,88.2559,88.2974,87.9817,88.1977,77301.0
2017-02-02 10:00:00,106.22,106.63,106.09,106.49,107722.0,88.2476,88.5882,88.1396,88.4719,107722.0
2017-02-02 10:10:00,106.48,106.86,106.32,106.86,66358.0,88.4636,88.7793,88.3306,88.7793,66358.0
2017-02-02 10:20:00,106.86,107.05,106.81,106.98,94207.0,88.7793,88.9371,88.7377,88.879,94207.0
2017-02-02 10:30:00,106.98,107.15,106.77,107.15,70428.0,88.879,89.0202,88.7045,89.0202,70428.0
2017-02-02 10:40:00,107.13,107.52,107.11,107.45,97347.0,89.0036,89.3276,88.987,89.2694,97347.0
2017-02-02 10:50:00,107.44,107.54,107.31,107.5,75180.0,89.2611,89.3442,89.1531,89.311,75180.0
2017-02-02 11:00:00,107.52,107.58,107.35,107.39,70642.0,89.3276,89.3775,89.1864,89.2196,70642.0
2017-02-02 11:10:00,107.4,107.41,107.07,107.07,79007.0,89.2279,89.2362,88.9537,88.9537,79007.0
2017-02-02 11:20:00,107.08,107.08,106.66,106.78,104594.0,88.9621,88.9621,88.6131,88.7128,104594.0
2017-02-02 11:30:00,106.78,107.1,106.78,107.05,130557.0,88.7128,88.9787,88.7128,88.9371,130557.0
2017-02-02 11:40:00,107.05,107.24,107.05,107.08,95191.0,88.9371,89.095,88.9371,88.9621,95191.0
2017-02-02 11:50:00,107.05,107.06,106.81,106.92,121247.0,88.9371,88.9454,88.7377,88.8291,121247.0
2017-02-02 12:00:00,106.92,107.16,106.73,107.1,97851.0,88.8291,89.0285,88.6713,88.9787,97851.0
2017-02-02 12:10:00,107.1,107.24,107.04,107.12,67295.0,88.9787,89.095,88.9288,88.9953,67295.0
2017-02-02 12:20:00,107.12,107.2,107.0,107.15,54616.0,88.9953,89.0617,88.8956,89.0202,54616.0
2017-02-02 12:30:00,107.14,107.15,107.0,107.12,60001.0,89.0119,89.0202,88.8956,88.9953,60001.0
2017-02-02 12:40:00,107.12,107.22,107.03,107.17,51014.0,88.9953,89.0784,88.9205,89.0368,51014.0
2017-02-02 12:50:00,107.18,107.23,107.08,107.14,40487.0,89.0451,89.0867,88.9621,89.0119,40487.0
2017-02-02 13:00:00,107.14,107.15,107.01,107.11,43184.0,89.0119,89.0202,88.9039,88.987,43184.0
2017-02-02 13:10:00,107.11,107.32,107.11,107.15,65954.0,88.987,89.1614,88.987,89.0202,65954.0
2017-02-02 13:20:00,107.14,107.18,107.0,107.01,42015.0,89.0119,89.0451,88.8956,88.9039,42015.0
2017-02-02 13:30:00,107.02,107.09,106.95,107.08,54483.0,88.9122,88.9704,88.854,88.9621,54483.0
2017-02-02 13:40:00,107.09,107.28,107.07,107.13,56752.0,88.9704,89.1282,88.9537,89.0036,56752.0
2017-02-02 13:50:00,107.14,107.23,107.05,107.21,67258.0,89.0119,89.0867,88.9371,89.0701,67258.0
2017-02-02 14:00:00,107.22,107.31,107.11,107.27,41070.0,89.0784,89.1531,88.987,89.1199,41070.0
2017-02-02 14:10:00,107.28,107.37,107.17,107.24,59042.0,89.1282,89.203,89.0368,89.095,59042.0
2017-02-02 14:20:00,107.23,107.33,107.1,107.18,59226.0,89.0867,89.1698,88.9787,89.0451,59226.0
2017-02-02 14:30:00,107.18,107.21,106.95,107.09,73890.0,89.0451,89.0701,88.854,88.9704,73890.0
2017-02-02 14:40:00,107.09,107.27,107.02,107.07,62794.0,88.9704,89.1199,88.9122,88.9537,62794.0
2017-02-02 14:50:00,107.09,107.3,107.08,107.2,47426.0,88.9704,89.1448,88.9621,89.0617,47426.0
2017-02-02 15:00:00,107.22,107.26,107.14,107.22,57994.0,89.0784,89.1116,89.0119,89.0784,57994.0
2017-02-02 15:10:00,107.23,107.34,107.15,107.28,211903.0,89.0867,89.1781,89.0202,89.1282,211903.0
2017-02-02 15:20:00,107.28,107.47,107.24,107.45,117286.0,89.1282,89.2861,89.095,89.2694,117286.0
2017-02-02 15:30:00,107.46,107.48,107.2,107.22,80148.0,89.2778,89.2944,89.0617,89.0784,80148.0
2017-02-02 15:40:00,107.23,107.44,107.15,107.44,121057.0,89.0867,89.2611,89.0202,89.2611,121057.0
2017-02-02 15:50:00,107.44,107.46,107.26,107.31,186804.0,89.2611,89.2778,89.1116,89.1531,186804.0
2017-02-03 09:30:00,107.48,107.98,107.35,107.73,167366.0,89.2944,89.7098,89.1864,89.5021,167366.0
2017-02-03 09:40:00,107.71,108.14,107.57,108.05,66317.0,89.4855,89.8427,89.3691,89.7679,66317.0
2017-02-03 09:50:00,108.04,108.15,107.7,108.09,121885.0,89.7596,89.851,89.4771,89.8012,121885.0
2017-02-03 10:00:00,108.1,108.13,107.88,108.07,99781.0,89.8095,89.8344,89.6267,89.7845,99781.0
2017-02-03 10:10:00,108.09,108.15,107.94,108.07,60742.0,89.8012,89.851,89.6765,89.7845,60742.0
2017-02-03 10:20:00,108.09,108.37,108.04,108.29,46472.0,89.8012,90.0338,89.7596,89.9673,46472.0
2017-02-03 10:30:00,108.29,108.48,108.28,108.45,53867.0,89.9673,90.1252,89.959,90.1002,53867.0
2017-02-03 10:40:00,108.48,108.8,108.45,108.62,77079.0,90.1252,90.391,90.1002,90.2415,77079.0
2017-02-03 10:50:00,108.62,108.66,108.49,108.65,50430.0,90.2415,90.2747,90.1335,90.2664,50430.0
2017-02-03 11:00:00,108.65,108.73,108.57,108.7,50974.0,90.2664,90.3329,90.1999,90.3079,50974.0
2017-02-03 11:10:00,108.7,108.72,108.47,108.47,98260.0,90.3079,90.3246,90.1169,90.1169,98260.0
2017-02-03 11:20:00,108.48,108.48,108.21,108.39,49580.0,90.1252,90.1252,89.9009,90.0504,49580.0
2017-02-03 11:30:00,108.39,108.53,108.3,108.51,79178.0,90.0504,90.1667,89.9756,90.1501,79178.0
2017-02-03 11:40:00,108.5,108.51,108.28,108.47,40613.0,90.1418,90.1501,89.959,90.1169,40613.0
2017-02-03 11:50:00,108.46,108.49,108.34,108.43,35326.0,90.1086,90.1335,90.0089,90.0836,35326.0
2017-02-03 12:00:00,108.46,108.61,108.38,108.53,46950.0,90.1086,90.2332,90.0421,90.1667,46950.0
2017-02-03 12:10:00,108.52,108.58,108.46,108.47,46492.0,90.1584,90.2083,90.1086,90.1169,46492.0
2017-02-03 12:20:00,108.45,108.48,108.27,108.31,25818.0,90.1002,90.1252,89.9507,89.9839,25818.0
2017-02-03 12:30:00,108.32,108.38,108.03,108.08,49133.0,89.9922,90.0421,89.7513,89.7929,49133.0
2017-02-03 12:40:00,108.09,108.22,108.06,108.12,30179.0,89.8012,89.9092,89.7762,89.8261,30179.0
2017-02-03 12:50:00,108.11,108.31,108.1,108.28,25652.0,89.8178,89.9839,89.8095,89.959,25652.0
2017-02-03 13:00:00,108.31,108.38,108.27,108.35,36011.0,89.9839,90.0421,89.9507,90.0172,36011.0
2017-02-03 13:10:00,108.35,108.59,108.32,108.48,32463.0,90.0172,90.2166,89.9922,90.1252,32463.0
2017-02-03 13:20:00,108.51,108.63,108.4,108.43,28816.0,90.1501,90.2498,90.0587,90.0836,28816.0
2017-02-03 13:30:00,108.43,108.46,108.32,108.41,42327.0,90.0836,90.1086,89.9922,90.067,42327.0
2017-02-03 13:40:00,108.42,108.46,108.39,108.45,32074.0,90.0753,90.1086,90.0504,90.1002,32074.0
2017-02-03 13:50:00,108.46,108.63,108.43,108.56,40354.0,90.1086,90.2498,90.0836,90.1916,40354.0
2017-02-03 14:00:00,108.57,108.69,108.57,108.66,50757.0,90.1999,90.2996,90.1999,90.2747,50757.0
2017-02-03 14:10:00,108.65,108.78,108.65,108.72,41771.0,90.2664,90.3744,90.2664,90.3246,41771.0
2017-02-03 14:20:00,108.73,108.76,108.64,108.69,33327.0,90.3329,90.3578,90.2581,90.2996,33327.0
2017-02-03 14:30:00,108.7,108.77,108.61,108.72,53945.0,90.3079,90.3661,90.2332,90.3246,53945.0
2017-02-03 14:40:00,108.72,108.82,108.71,108.79,35507.0,90.3246,90.4076,90.3163,90.3827,35507.0
2017-02-03 14:50:00,108.8,108.84,108.73,108.77,44482.0,90.391,90.4243,90.3329,90.3661,44482.0
2017-02-03 15:00:00,108.77,108.78,108.65,108.73,59233.0,90.3661,90.3744,90.2664,90.3329,59233.0
2017-02-03 15:10:00,108.73,108.8,108.67,108.73,54547.0,90.3329,90.391,90.283,90.3329,54547.0
2017-02-03 15:20:00,108.72,108.74,108.59,108.66,58218.0,90.3246,90.3412,90.2166,90.2747,58218.0
2017-02-03 15:30:00,108.65,108.71,108.6,108.69,104163.0,90.2664,90.3163,90.2249,90.2996,104163.0
2017-02-03 15:40:00,108.68,108.7,108.59,108.65,139422.0,90.2913,90.3079,90.2166,90.2664,139422.0
2017-02-03 15:50:00,108.65,108.71,108.45,108.5,230737.0,90.2664,90.3163,90.1002,90.1418,230737.0
2017-02-06 09:30:00,108.34,108.64,108.03,108.5,86403.0,90.0089,90.2581,89.7513,90.1418,86403.0
2017-02-06 09:40:00,108.56,108.67,108.43,108.67,79917.0,90.1916,90.283,90.0836,90.283,79917.0
2017-02-06 09:50:00,108.67,108.69,108.38,108.46,50902.0,90.283,90.2996,90.0421,90.1086,50902.0
2017-02-06 10:00:00,108.45,108.58,108.31,108.55,43869.0,90.1002,90.2083,89.9839,90.1833,43869.0
2017-02-06 10:10:00,108.55,108.64,108.46,108.49,65596.0,90.1833,90.2581,90.1086,90.1335,65596.0
2017-02-06 10:20:00,108.5,108.58,108.47,108.54,47794.0,90.1418,90.2083,90.1169,90.175,47794.0
2017-02-06 10:30:00,108.53,108.54,108.05,108.05,38543.0,90.1667,90.175,89.7679,89.7679,38543.0
2017-02-06 10:40:00,108.05,108.08,107.86,107.9,31464.0,89.7679,89.7929,89.6101,89.6433,31464.0
2017-02-06 10:50:00,107.91,107.98,107.81,107.92,60542.0,89.6516,89.7098,89.5685,89.6599,60542.0
2017-02-06 11:00:00,107.91,108.05,107.91,108.04,70739.0,89.6516,89.7679,89.6516,89.7596,70739.0
2017-02-06 11:10:00,108.04,108.1,107.99,108.01,43869.0,89.7596,89.8095,89.7181,89.7347,43869.0
2017-02-06 11:20:00,108.01,108.1,108.0,108.07,33936.0,89.7347,89.8095,89.7264,89.7845,33936.0
2017-02-06 11:30:00,108.07,108.09,108.04,108.06,34505.0,89.7845,89.8012,89.7596,89.7762,34505.0
2017-02-06 11:40:00,108.06,108.09,108.02,108.02,37372.0,89.7762,89.8012,89.743,89.743,37372.0
2017-02-06 11:50:00,108.02,108.09,107.97,108.06,37967.0,89.743,89.8012,89.7015,89.7762,37967.0
2017-02-06 12:00:00,108.06,108.09,107.99,108.06,30554.0,89.7762,89.8012,89.7181,89.7762,30554.0
2017-02-06 12:10:00,108.08,108.2,108.08,108.2,29140.0,89.7929,89.8925,89.7929,89.8925,29140.0
2017-02-06 12:20:00,108.2,108.28,108.12,108.14,31973.0,89.8925,89.959,89.8261,89.8427,31973.0
2017-02-06 12:30:00,108.15,108.19,108.04,108.08,28125.0,89.851,89.8842,89.7596,89.7929,28125.0
2017-02-06 12:40:00,108.09,108.14,108.05,108.06,16865.0,89.8012,89.8427,89.7679,89.7762,16865.0
2017-02-06 12:50:00,108.06,108.11,107.97,107.98,14980.0,89.7762,89.8178,89.7015,89.7098,14980.0
2017-02-06 13:00:00,107.98,108.02,107.86,107.96,22682.0,89.7098,89.743,89.6101,89.6932,22682.0
2017-02-06 13:10:00,107.96,107.97,107.78,107.83,25289.0,89.6932,89.7015,89.5436,89.5852,25289.0
2017-02-06 13:20:00,107.84,107.89,107.7,107.7,20463.0,89.5935,89.635,89.4771,89.4771,20463.0
2017-02-06 13:30:00,107.69,107.74,107.58,107.66,44342.0,89.4688,89.5104,89.3775,89.4439,44342.0
2017-02-06 13:40:00,107.63,107.77,107.63,107.77,22187.0,89.419,89.5353,89.419,89.5353,22187.0
2017-02-06 13:50:00,107.78,107.94,107.76,107.87,25792.0,89.5436,89.6765,89.527,89.6184,25792.0
2017-02-06 14:00:00,107.9,107.97,107.77,107.83,32582.0,89.6433,89.7015,89.5353,89.5852,32582.0
2017-02-06 14:10:00,107.84,107.96,107.83,107.94,33302.0,89.5935,89.6932,89.5852,89.6765,33302.0
2017-02-06 14:20:00,107.94,108.03,107.94,108.03,58079.0,89.6765,89.7513,89.6765,89.7513,58079.0
2017-02-06 14:30:00,108.03,108.1,108.0,108.04,35923.0,89.7513,89.8095,89.7264,89.7596,35923.0
2017-02-06 14:40:00,108.05,108.11,108.01,108.1,21850.0,89.7679,89.8178,89.7347,89.8095,21850.0
2017-02-06 14:50:00,108.09,108.17,108.05,108.15,24389.0,89.8012,89.8676,89.7679,89.851,24389.0
2017-02-06 15:00:00,108.15,108.18,108.09,108.17,31740.0,89.851,89.8759,89.8012,89.8676,31740.0
2017-02-06 15:10:00,108.17,108.26,108.11,108.2,122353.0,89.8676,89.9424,89.8178,89.8925,122353.0
2017-02-06 15:20:00,108.2,108.25,108.09,108.09,64168.0,89.8925,89.9341,89.8012,89.8012,64168.0
2017-02-06 15:30:00,108.09,108.1,107.99,108.05,94096.0,89.8012,89.8095,89.7181,89.7679,94096.0
2017-02-06 15:40:00,108.05,108.05,107.82,107.86,166852.0,89.7679,89.7679,89.5768,89.6101,166852.0
2017-02-06 15:50:00,107.86,107.94,107.63,107.67,543852.0,89.6101,89.6765,89.419,89.4522,543852.0
2017-02-07 09:30:00,108.19,108.29,107.77,108.21,90121.0,89.8842,89.9673,89.5353,89.9009,90121.0
2017-02-07 09:40:00,108.24,108.35,107.92,108.26,77964.0,89.9258,90.0172,89.6599,89.9424,77964.0
2017-02-07 09:50:00,108.3,108.61,108.26,108.42,129486.0,89.9756,90.2332,89.9424,90.0753,129486.0
2017-02-07 10:00:00,108.43,108.76,108.43,108.56,98474.0,90.0836,90.3578,90.0836,90.1916,98474.0
2017-02-07 10:10:00,108.56,108.56,108.2,108.2,48268.0,90.1916,90.1916,89.8925,89.8925,48268.0
2017-02-07 10:20:00,108.22,108.41,108.19,108.29,44791.0,89.9092,90.067,89.8842,89.9673,44791.0
2017-02-07 10:30:00,108.29,108.36,108.21,108.31,27330.0,89.9673,90.0255,89.9009,89.9839,27330.0
2017-02-07 10:40:00,108.32,108.41,108.27,108.28,32700.0,89.9922,90.067,89.9507,89.959,32700.0
2017-02-07 10:50:00,108.31,108.36,108.26,108.32,40939.0,89.9839,90.0255,89.9424,89.9922,40939.0
2017-02-07 11:00:00,108.32,108.48,108.32,108.4,64849.0,89.9922,90.1252,89.9922,90.0587,64849.0
2017-02-07 11:10:00,108.41,108.41,108.03,108.1,51594.0,90.067,90.067,89.7513,89.8095,51594.0
2017-02-07 11:20:00,108.1,108.12,107.98,108.06,31080.0,89.8095,89.8261,89.7098,89.7762,31080.0
2017-02-07 11:30:00,108.07,108.18,107.88,107.97,33070.0,89.7845,89.8759,89.6267,89.7015,33070.0
2017-02-07 11:40:00,107.96,108.21,107.94,108.14,29601.0,89.6932,89.9009,89.6765,89.8427,29601.0
2017-02-07 11:50:00,108.15,108.27,108.06,108.27,33288.0,89.851,89.9507,89.7762,89.9507,33288.0
2017-02-07 12:00:00,108.25,108.38,108.24,108.26,31920.0,89.9341,90.0421,89.9258,89.9424,31920.0
2017-02-07 12:10:00,108.22,108.32,108.01,108.06,30620.0,89.9092,89.9922,89.7347,89.7762,30620.0
2017-02-07 12:20:00,108.07,108.17,107.85,107.86,39680.0,89.7845,89.8676,89.6018,89.6101,39680.0
2017-02-07 12:30:00,107.89,108.07,107.89,108.05,46124.0,89.635,89.7845,89.635,89.7679,46124.0
2017-02-07 12:40:00,108.06,108.07,107.79,107.79,32250.0,89.7762,89.7845,89.5519,89.5519,32250.0
2017-02-07 12:50:00,107.79,107.89,107.62,107.62,43201.0,89.5519,89.635,89.4107,89.4107,43201.0
2017-02-07 13:00:00,107.62,107.67,107.5,107.56,49479.0,89.4107,89.4522,89.311,89.3608,49479.0
2017-02-07 13:10:00,107.6,107.63,107.35,107.42,46866.0,89.3941,89.419,89.1864,89.2445,46866.0
2017-02-07 13:20:00,107.41,107.63,107.39,107.6,33489.0,89.2362,89.419,89.2196,89.3941,33489.0
2017-02-07 13:30:00,107.6,107.72,107.6,107.68,31816.0,89.3941,89.4938,89.3941,89.4605,31816.0
2017-02-07 13:40:00,107.69,107.81,107.61,107.79,32250.0,89.4688,89.5685,89.4024,89.5519,32250.0
2017-02-07 13:50:00,107.79,107.84,107.72,107.81,28553.0,89.5519,89.5935,89.4938,89.5685,28553.0
2017-02-07 14:00:00,107.82,107.9,107.8,107.83,45745.0,89.5768,89.6433,89.5602,89.5852,45745.0
2017-02-07 14:10:00,107.82,107.86,107.79,107.86,25848.0,89.5768,89.6101,89.5519,89.6101,25848.0
2017-02-07 14:20:00,107.86,107.87,107.82,107.85,34014.0,89.6101,89.6184,89.5768,89.6018,34014.0
2017-02-07 14:30:00,107.84,107.93,107.83,107.87,37801.0,89.5935,89.6682,89.5852,89.6184,37801.0
2017-02-07 14:40:00,107.87,108.03,107.86,107.99,45354.0,89.6184,89.7513,89.6101,89.7181,45354.0
2017-02-07 14:50:00,108.01,108.03,107.55,107.6,289920.0,89.7347,89.7513,89.3525,89.3941,289920.0
2017-02-07 15:00:00,107.61,107.69,107.56,107.59,44636.0,89.4024,89.4688,89.3608,89.3858,44636.0
2017-02-07 15:10:00,107.6,107.67,107.55,107.57,46794.0,89.3941,89.4522,89.3525,89.3691,46794.0
2017-02-07 15:20:00,107.55,107.6,107.49,107.54,43404.0,89.3525,89.3941,89.3027,89.3442,43404.0
2017-02-07 15:30:00,107.54,107.69,107.5,107.69,171239.0,89.3442,89.4688,89.311,89.4688,171239.0
2017-02-07 15:40:00,107.69,107.69,107.53,107.54,116707.0,89.4688,89.4688,89.3359,89.3442,116707.0
2017-02-07 15:50:00,107.53,107.75,107.49,107.59,367159.0,89.3359,89.5187,89.3027,89.3858,367159.0
2017-02-08 09:30:00,107.52,107.58,106.5,106.65,147109.0,89.3276,89.3775,88.4802,88.6048,147109.0
2017-02-08 09:40:00,106.74,106.77,106.27,106.5,101096.0,88.6796,88.7045,88.2891,88.4802,101096.0
2017-02-08 09:50:00,106.5,106.68,106.38,106.38,54007.0,88.4802,88.6297,88.3805,88.3805,54007.0
2017-02-08 10:00:00,106.38,106.64,106.33,106.5,49214.0,88.3805,88.5965,88.339,88.4802,49214.0
2017-02-08 10:10:00,106.51,106.8,106.48,106.74,64031.0,88.4885,88.7294,88.4636,88.6796,64031.0
2017-02-08 10:20:00,106.71,107.01,106.62,107.0,117204.0,88.6547,88.9039,88.5799,88.8956,117204.0
2017-02-08 10:30:00,107.01,107.03,106.67,106.76,64824.0,88.9039,88.9205,88.6214,88.6962,64824.0
2017-02-08 10:40:00,106.77,106.94,106.63,106.85,61880.0,88.7045,88.8457,88.5882,88.771,61880.0
2017-02-08 10:50:00,106.87,106.99,106.82,106.93,34819.0,88.7876,88.8873,88.746,88.8374,34819.0
2017-02-08 11:00:00,106.93,107.11,106.87,107.11,88572.0,88.8374,88.987,88.7876,88.987,88572.0
2017-02-08 11:10:00,107.11,107.41,107.08,107.35,64375.0,88.987,89.2362,88.9621,89.1864,64375.0
2017-02-08 11:20:00,107.38,107.67,107.36,107.65,98382.0,89.2113,89.4522,89.1947,89.4356,98382.0
2017-02-08 11:30:00,107.66,107.69,107.33,107.33,85391.0,89.4439,89.4688,89.1698,89.1698,85391.0
2017-02-08 11:40:00,107.33,107.43,107.26,107.26,37218.0,89.1698,89.2528,89.1116,89.1116,37218.0
2017-02-08 11:50:00,107.27,107.5,107.26,107.43,95924.0,89.1199,89.311,89.1116,89.2528,95924.0
2017-02-08 12:00:00,107.42,107.74,107.41,107.73,44596.0,89.2445,89.5104,89.2362,89.5021,44596.0
2017-02-08 12:10:00,107.71,107.81,107.71,107.8,51686.0,89.4855,89.5685,89.4855,89.5602,51686.0
2017-02-08 12:20:00,107.8,107.86,107.71,107.81,61823.0,89.5602,89.6101,89.4855,89.5685,61823.0
2017-02-08 12:30:00,107.8,107.93,107.62,107.63,92248.0,89.5602,89.6682,89.4107,89.419,92248.0
2017-02-08 12:40:00,107.63,107.65,107.39,107.43,87409.0,89.419,89.4356,89.2196,89.2528,87409.0
2017-02-08 12:50:00,107.42,107.51,107.41,107.43,28034.0,89.2445,89.3193,89.2362,89.2528,28034.0
2017-02-08 13:00:00,107.45,107.65,107.43,107.61,35227.0,89.2694,89.4356,89.2528,89.4024,35227.0
2017-02-08 13:10:00,107.59,107.6,107.41,107.59,63633.0,89.3858,89.3941,89.2362,89.3858,63633.0
2017-02-08 13:20:00,107.59,107.64,107.54,107.55,30633.0,89.3858,89.4273,89.3442,89.3525,30633.0
2017-02-08 13:30:00,107.56,107.62,107.52,107.54,34613.0,89.3608,89.4107,89.3276,89.3442,34613.0
2017-02-08 13:40:00,107.55,107.64,107.48,107.59,41340.0,89.3525,89.4273,89.2944,89.3858,41340.0
2017-02-08 13:50:00,107.6,107.64,107.57,107.64,31787.0,89.3941,89.4273,89.3691,89.4273,31787.0
2017-02-08 14:00:00,107.64,107.73,107.62,107.62,30870.0,89.4273,89.5021,89.4107,89.4107,30870.0
2017-02-08 14:10:00,107.62,107.7,107.56,107.66,25391.0,89.4107,89.4771,89.3608,89.4439,25391.0
2017-02-08 14:20:00,107.66,107.66,107.48,107.51,35029.0,89.4439,89.4439,89.2944,89.3193,35029.0
2017-02-08 14:30:00,107.51,107.59,107.27,107.32,353533.0,89.3193,89.3858,89.1199,89.1614,353533.0
2017-02-08 14:40:00,107.32,107.37,107.15,107.37,64802.0,89.1614,89.203,89.0202,89.203,64802.0
2017-02-08 14:50:00,107.38,107.53,107.37,107.52,25151.0,89.2113,89.3359,89.203,89.3276,25151.0
2017-02-08 15:00:00,107.52,107.57,107.45,107.55,41830.0,89.3276,89.3691,89.2694,89.3525,41830.0
2017-02-08 15:10:00,107.57,107.62,107.34,107.46,66172.0,89.3691,89.4107,89.1781,89.2778,66172.0
2017-02-08 15:20:00,107.47,107.51,107.41,107.5,65456.0,89.2861,89.3193,89.2362,89.311,65456.0
2017-02-08 15:30:00,107.5,107.53,107.42,107.48,113947.0,89.311,89.3359,89.2445,89.2944,113947.0
2017-02-08 15:40:00,107.48,107.5,107.39,107.4,136506.0,89.2944,89.311,89.2196,89.2279,136506.0
2017-02-08 15:50:00,107.41,107.44,107.3,107.35,163579.0,89.2362,89.2611,89.1448,89.1864,163579.0
2017-02-09 09:30:00,107.58,107.81,107.35,107.44,85289.0,89.3775,89.5685,89.1864,89.2611,85289.0
2017-02-09 09:40:00,107.43,107.58,107.32,107.39,53646.0,89.2528,89.3775,89.1614,89.2196,53646.0
2017-02-09 09:50:00,107.4,107.49,107.37,107.46,77337.0,89.2279,89.3027,89.203,89.2778,77337.0
2017-02-09 10:00:00,107.45,107.47,107.2,107.25,45121.0,89.2694,89.2861,89.0617,89.1033,45121.0
2017-02-09 10:10:00,107.27,107.48,107.27,107.38,43075.0,89.1199,89.2944,89.1199,89.2113,43075.0
2017-02-09 10:20:00,107.39,107.44,107.35,107.4,89273.0,89.2196,89.2611,89.1864,89.2279,89273.0
2017-02-09 10:30:00,107.4,107.7,107.38,107.43,96117.0,89.2279,89.4771,89.2113,89.2528,96117.0
2017-02-09 10:40:00,107.44,107.69,107.43,107.68,96576.0,89.2611,89.4688,89.2528,89.4605,96576.0
2017-02-09 10:50:00,107.68,107.88,107.61,107.72,65072.0,89.4605,89.6267,89.4024,89.4938,65072.0
2017-02-09 11:00:00,107.73,107.81,107.62,107.67,40352.0,89.5021,89.5685,89.4107,89.4522,40352.0
2017-02-09 11:10:00,107.67,107.71,107.54,107.68,104238.0,89.4522,89.4855,89.3442,89.4605,104238.0
2017-02-09 11:20:00,107.69,107.69,107.48,107.5,60970.0,89.4688,89.4688,89.2944,89.311,60970.0
2017-02-09 11:30:00,107.5,107.56,107.39,107.48,95218.0,89.311,89.3608,89.2196,89.2944,95218.0
2017-02-09 11:40:00,107.48,107.56,107.42,107.56,46914.0,89.2944,89.3608,89.2445,89.3608,46914.0
2017-02-09 11:50:00,107.56,107.64,107.52,107.52,45073.0,89.3608,89.4273,89.3276,89.3276,45073.0
2017-02-09 12:00:00,107.52,107.55,107.45,107.53,63542.0,89.3276,89.3525,89.2694,89.3359,63542.0
2017-02-09 12:10:00,107.55,107.86,107.55,107.82,83674.0,89.3525,89.6101,89.3525,89.5768,83674.0
2017-02-09 12:20:00,107.84,107.85,107.61,107.65,62986.0,89.5935,89.6018,89.4024,89.4356,62986.0
2017-02-09 12:30:00,107.66,107.76,107.65,107.73,50773.0,89.4439,89.527,89.4356,89.5021,50773.0
2017-02-09 12:40:00,107.72,107.82,107.63,107.69,72110.0,89.4938,89.5768,89.419,89.4688,72110.0
2017-02-09 12:50:00,107.69,107.78,107.65,107.74,42754.0,89.4688,89.5436,89.4356,89.5104,42754.0
2017-02-09 13:00:00,107.74,107.77,107.69,107.76,52368.0,89.5104,89.5353,89.4688,89.527,52368.0
2017-02-09 13:10:00,107.76,107.8,107.7,107.73,62323.0,89.527,89.5602,89.4771,89.5021,62323.0
2017-02-09 13:20:00,107.72,107.79,107.68,107.78,34303.0,89.4938,89.5519,89.4605,89.5436,34303.0
2017-02-09 13:30:00,107.79,107.8,107.72,107.78,31790.0,89.5519,89.5602,89.4938,89.5436,31790.0
2017-02-09 13:40:00,107.77,107.79,107.65,107.76,111028.0,89.5353,89.5519,89.4356,89.527,111028.0
2017-02-09 13:50:00,107.76,107.77,107.69,107.73,62335.0,89.527,89.5353,89.4688,89.5021,62335.0
2017-02-09 14:00:00,107.73,107.75,107.66,107.68,47966.0,89.5021,89.5187,89.4439,89.4605,47966.0
2017-02-09 14:10:00,107.68,107.7,107.6,107.63,55864.0,89.4605,89.4771,89.3941,89.419,55864.0
2017-02-09 14:20:00,107.64,107.74,107.62,107.7,65106.0,89.4273,89.5104,89.4107,89.4771,65106.0
2017-02-09 14:30:00,107.71,107.8,107.69,107.74,69534.0,89.4855,89.5602,89.4688,89.5104,69534.0
2017-02-09 14:40:00,107.75,107.76,107.62,107.72,41751.0,89.5187,89.527,89.4107,89.4938,41751.0
2017-02-09 14:50:00,107.72,107.72,107.65,107.69,46071.0,89.4938,89.4938,89.4356,89.4688,46071.0
2017-02-09 15:00:00,107.69,107.7,107.48,107.48,130144.0,89.4688,89.4771,89.2944,89.2944,130144.0
2017-02-09 15:10:00,107.48,107.49,107.3,107.33,102458.0,89.2944,89.3027,89.1448,89.1698,102458.0
2017-02-09 15:20:00,107.33,107.34,107.17,107.24,110076.0,89.1698,89.1781,89.0368,89.095,110076.0
2017-02-09 15:30:00,107.24,107.33,107.12,107.33,135329.0,89.095,89.1698,88.9953,89.1698,135329.0
2017-02-09 15:40:00,107.33,107.46,107.32,107.45,122100.0,89.1698,89.2778,89.1614,89.2694,122100.0
2017-02-09 15:50:00,107.45,107.57,107.39,107.41,257645.0,89.2694,89.3691,89.2196,89.2362,257645.0
2017-02-10 09:30:00,107.88,108.34,107.88,108.22,114418.0,89.6267,90.0089,89.6267,89.9092,114418.0
2017-02-10 09:40:00,108.25,108.43,108.02,108.25,145786.0,89.9341,90.0836,89.743,89.9341,145786.0
2017-02-10 09:50:00,108.25,108.38,108.12,108.28,31603.0,89.9341,90.0421,89.8261,89.959,31603.0
2017-02-10 10:00:00,108.28,108.28,108.03,108.14,46275.0,89.959,89.959,89.7513,89.8427,46275.0
2017-02-10 10:10:00,108.14,108.39,108.13,108.31,65519.0,89.8427,90.0504,89.8344,89.9839,65519.0
2017-02-10 10:20:00,108.29,108.4,108.2,108.36,55011.0,89.9673,90.0587,89.8925,90.0255,55011.0
2017-02-10 10:30:00,108.35,108.49,108.31,108.43,65685.0,90.0172,90.1335,89.9839,90.0836,65685.0
2017-02-10 10:40:00,108.46,108.49,108.4,108.4,68413.0,90.1086,90.1335,90.0587,90.0587,68413.0
2017-02-10 10:50:00,108.4,108.43,108.21,108.21,39277.0,90.0587,90.0836,89.9009,89.9009,39277.0
2017-02-10 11:00:00,108.19,108.45,108.16,108.22,91306.0,89.8842,90.1002,89.8593,89.9092,91306.0
2017-02-10 11:10:00,108.22,108.27,108.17,108.27,39196.0,89.9092,89.9507,89.8676,89.9507,39196.0
2017-02-10 11:20:00,108.28,108.28,108.17,108.22,51846.0,89.959,89.959,89.8676,89.9092,51846.0
2017-02-10 11:30:00,108.24,108.33,108.21,108.25,80686.0,89.9258,90.0006,89.9009,89.9341,80686.0
2017-02-10 11:40:00,108.26,108.37,108.24,108.26,29513.0,89.9424,90.0338,89.9258,89.9424,29513.0
2017-02-10 11:50:00,108.25,108.3,108.2,108.24,50785.0,89.9341,89.9756,89.8925,89.9258,50785.0
2017-02-10 12:00:00,108.25,108.35,108.22,108.34,43350.0,89.9341,90.0172,89.9092,90.0089,43350.0
2017-02-10 12:10:00,108.33,108.37,108.29,108.34,31429.0,90.0006,90.0338,89.9673,90.0089,31429.0
2017-02-10 12:20:00,108.34,108.37,108.26,108.27,30243.0,90.0089,90.0338,89.9424,89.9507,30243.0
2017-02-10 12:30:00,108.29,108.44,108.26,108.4,32598.0,89.9673,90.0919,89.9424,90.0587,32598.0
2017-02-10 12:40:00,108.39,108.4,108.2,108.2,67742.0,90.0504,90.0587,89.8925,89.8925,67742.0
2017-02-10 12:50:00,108.22,108.26,108.09,108.11,21586.0,89.9092,89.9424,89.8012,89.8178,21586.0
2017-02-10 13:00:00,108.11,108.16,108.03,108.15,26260.0,89.8178,89.8593,89.7513,89.851,26260.0
2017-02-10 13:10:00,108.15,108.17,108.09,108.15,61241.0,89.851,89.8676,89.8012,89.851,61241.0
2017-02-10 13:20:00,108.16,108.22,108.06,108.07,62304.0,89.8593,89.9092,89.7762,89.7845,62304.0
2017-02-10 13:30:00,108.07,108.09,107.95,108.0,45196.0,89.7845,89.8012,89.6848,89.7264,45196.0
2017-02-10 13:40:00,108.01,108.13,108.01,108.13,26553.0,89.7347,89.8344,89.7347,89.8344,26553.0
2017-02-10 13:50:00,108.14,108.15,108.04,108.05,54363.0,89.8427,89.851,89.7596,89.7679,54363.0
2017-02-10 14:00:00,108.05,108.06,108.01,108.05,52357.0,89.7679,89.7762,89.7347,89.7679,52357.0
2017-02-10 14:10:00,108.05,108.05,107.94,107.98,78516.0,89.7679,89.7679,89.6765,89.7098,78516.0
2017-02-10 14:20:00,107.97,108.02,107.93,107.99,36578.0,89.7015,89.743,89.6682,89.7181,36578.0
2017-02-10 14:30:00,107.98,108.03,107.7,107.76,46710.0,89.7098,89.7513,89.4771,89.527,46710.0
2017-02-10 14:40:00,107.77,107.91,107.77,107.87,26214.0,89.5353,89.6516,89.5353,89.6184,26214.0
2017-02-10 14:50:00,107.87,107.89,107.8,107.84,36738.0,89.6184,89.635,89.5602,89.5935,36738.0
2017-02-10 15:00:00,107.85,107.96,107.85,107.93,48447.0,89.6018,89.6932,89.6018,89.6682,48447.0
2017-02-10 15:10:00,107.95,108.02,107.93,107.98,49122.0,89.6848,89.743,89.6682,89.7098,49122.0
2017-02-10 15:20:00,107.98,108.01,107.92,107.95,59492.0,89.7098,89.7347,89.6599,89.6848,59492.0
2017-02-10 15:30:00,107.96,108.03,107.94,107.98,60664.0,89.6932,89.7513,89.6765,89.7098,60664.0
2017-02-10 15:40:00,107.98,108.0,107.81,107.85,87242.0,89.7098,89.7264,89.5685,89.6018,87242.0
2017-02-10 15:50:00,107.86,107.95,107.83,107.88,197176.0,89.6101,89.6848,89.5852,89.6267,197176.0
2017-02-13 09:30:00,108.09,108.79,107.89,108.69,87887.0,89.8012,90.3827,89.635,90.2996,87887.0
2017-02-13 09:40:00,108.7,109.3,108.69,109.16,54482.0,90.3079,90.8064,90.2996,90.6901,54482.0
2017-02-13 09:50:00,109.16,109.16,108.7,108.8,81348.0,90.6901,90.6901,90.3079,90.391,81348.0
2017-02-13 10:00:00,108.84,109.03,108.75,108.95,35505.0,90.4243,90.5821,90.3495,90.5156,35505.0
2017-02-13 10:10:00,108.96,109.02,108.73,108.87,31942.0,90.524,90.5738,90.3329,90.4492,31942.0
2017-02-13 10:20:00,108.87,109.05,108.84,109.05,29285.0,90.4492,90.5987,90.4243,90.5987,29285.0
2017-02-13 10:30:00,109.08,109.21,109.0,109.04,50780.0,90.6237,90.7317,90.5572,90.5904,50780.0
2017-02-13 10:40:00,109.07,109.19,109.01,109.03,58382.0,90.6153,90.715,90.5655,90.5821,58382.0
2017-02-13 10:50:00,109.0,109.02,108.83,108.88,47359.0,90.5572,90.5738,90.416,90.4575,47359.0
2017-02-13 11:00:00,108.89,108.95,108.82,108.83,70767.0,90.4658,90.5156,90.4076,90.416,70767.0
2017-02-13 11:10:00,108.83,108.88,108.76,108.8,39541.0,90.416,90.4575,90.3578,90.391,39541.0
2017-02-13 11:20:00,108.8,108.82,108.61,108.65,50488.0,90.391,90.4076,90.2332,90.2664,50488.0
2017-02-13 11:30:00,108.66,108.66,108.38,108.38,59424.0,90.2747,90.2747,90.0421,90.0421,59424.0
2017-02-13 11:40:00,108.38,108.41,108.3,108.39,27589.0,90.0421,90.067,89.9756,90.0504,27589.0
2017-02-13 11:50:00,108.38,108.41,108.34,108.39,44567.0,90.0421,90.067,90.0089,90.0504,44567.0
2017-02-13 12:00:00,108.39,108.56,108.35,108.5,37431.0,90.0504,90.1916,90.0172,90.1418,37431.0
2017-02-13 12:10:00,108.5,108.59,108.49,108.53,25325.0,90.1418,90.2166,90.1335,90.1667,25325.0
2017-02-13 12:20:00,108.54,108.6,108.53,108.56,24258.0,90.175,90.2249,90.1667,90.1916,24258.0
2017-02-13 12:30:00,108.56,108.66,108.55,108.65,24861.0,90.1916,90.2747,90.1833,90.2664,24861.0
2017-02-13 12:40:00,108.66,108.67,108.56,108.58,43723.0,90.2747,90.283,90.1916,90.2083,43723.0
2017-02-13 12:50:00,108.58,108.66,108.48,108.5,39236.0,90.2083,90.2747,90.1252,90.1418,39236.0
2017-02-13 13:00:00,108.51,108.51,108.4,108.48,41462.0,90.1501,90.1501,90.0587,90.1252,41462.0
2017-02-13 13:10:00,108.48,108.51,108.44,108.48,43160.0,90.1252,90.1501,90.0919,90.1252,43160.0
2017-02-13 13:20:00,108.49,108.7,108.49,108.67,34363.0,90.1335,90.3079,90.1335,90.283,34363.0
2017-02-13 13:30:00,108.69,108.69,108.57,108.57,20189.0,90.2996,90.2996,90.1999,90.1999,20189.0
2017-02-13 13:40:00,108.58,108.59,108.48,108.48,25408.0,90.2083,90.2166,90.1252,90.1252,25408.0
2017-02-13 13:50:00,108.48,108.53,108.42,108.47,42156.0,90.1252,90.1667,90.0753,90.1169,42156.0
2017-02-13 14:00:00,108.48,108.49,108.41,108.47,41358.0,90.1252,90.1335,90.067,90.1169,41358.0
2017-02-13 14:10:00,108.48,108.53,108.43,108.44,48704.0,90.1252,90.1667,90.0836,90.0919,48704.0
2017-02-13 14:20:00,108.45,108.48,108.39,108.42,38117.0,90.1002,90.1252,90.0504,90.0753,38117.0
2017-02-13 14:30:00,108.41,108.41,108.31,108.33,38037.0,90.067,90.067,89.9839,90.0006,38037.0
2017-02-13 14:40:00,108.33,108.35,108.26,108.26,30624.0,90.0006,90.0172,89.9424,89.9424,30624.0
2017-02-13 14:50:00,108.26,108.28,108.04,108.1,67210.0,89.9424,89.959,89.7596,89.8095,67210.0
2017-02-13 15:00:00,108.1,108.31,108.1,108.29,68022.0,89.8095,89.9839,89.8095,89.9673,68022.0
2017-02-13 15:10:00,108.3,108.38,108.29,108.34,54900.0,89.9756,90.0421,89.9673,90.0089,54900.0
2017-02-13 15:20:00,108.34,108.35,108.27,108.27,59113.0,90.0089,90.0172,89.9507,89.9507,59113.0
2017-02-13 15:30:00,108.28,108.28,108.19,108.23,84110.0,89.959,89.959,89.8842,89.9175,84110.0
2017-02-13 15:40:00,108.24,108.44,108.21,108.44,132273.0,89.9258,90.0919,89.9009,90.0919,132273.0
2017-02-13 15:50:00,108.44,108.44,108.26,108.29,177653.0,90.0919,90.0919,89.9424,89.9673,177653.0
2017-02-14 09:30:00,108.07,108.24,107.8,107.89,102722.0,89.7845,89.9258,89.5602,89.635,102722.0
2017-02-14 09:40:00,107.91,107.99,107.74,107.93,56251.0,89.6516,89.7181,89.5104,89.6682,56251.0
2017-02-14 09:50:00,107.92,108.07,107.84,108.0,53047.0,89.6599,89.7845,89.5935,89.7264,53047.0
2017-02-14 10:00:00,108.0,108.28,107.96,108.18,69619.0,89.7264,89.959,89.6932,89.8759,69619.0
2017-02-14 10:10:00,108.18,108.49,108.14,108.37,43820.0,89.8759,90.1335,89.8427,90.0338,43820.0
2017-02-14 10:20:00,108.36,108.5,108.19,108.43,69401.0,90.0255,90.1418,89.8842,90.0836,69401.0
2017-02-14 10:30:00,108.42,108.43,108.22,108.35,50456.0,90.0753,90.0836,89.9092,90.0172,50456.0
2017-02-14 10:40:00,108.36,108.61,108.31,108.61,44342.0,90.0255,90.2332,89.9839,90.2332,44342.0
2017-02-14 10:50:00,108.59,108.67,108.51,108.64,40050.0,90.2166,90.283,90.1501,90.2581,40050.0
2017-02-14 11:00:00,108.64,108.64,108.26,108.36,64693.0,90.2581,90.2581,89.9424,90.0255,64693.0
2017-02-14 11:10:00,108.38,108.49,108.35,108.45,36384.0,90.0421,90.1335,90.0172,90.1002,36384.0
2017-02-14 11:20:00,108.48,108.53,108.35,108.37,42644.0,90.1252,90.1667,90.0172,90.0338,42644.0
2017-02-14 11:30:00,108.35,108.39,108.05,108.06,85457.0,90.0172,90.0504,89.7679,89.7762,85457.0
2017-02-14 11:40:00,108.05,108.11,108.0,108.0,39432.0,89.7679,89.8178,89.7264,89.7264,39432.0
2017-02-14 11:50:00,108.01,108.13,107.92,108.13,47801.0,89.7347,89.8344,89.6599,89.8344,47801.0
2017-02-14 12:00:00,108.12,108.33,108.03,108.3,95697.0,89.8261,90.0006,89.7513,89.9756,95697.0
2017-02-14 12:10:00,108.3,108.36,108.27,108.31,35763.0,89.9756,90.0255,89.9507,89.9839,35763.0
2017-02-14 12:20:00,108.32,108.36,108.25,108.26,22161.0,89.9922,90.0255,89.9341,89.9424,22161.0
2017-02-14 12:30:00,108.27,108.34,108.23,108.28,39063.0,89.9507,90.0089,89.9175,89.959,39063.0
2017-02-14 12:40:00,108.28,108.38,108.27,108.35,19989.0,89.959,90.0421,89.9507,90.0172,19989.0
2017-02-14 12:50:00,108.35,108.53,108.35,108.45,25616.0,90.0172,90.1667,90.0172,90.1002,25616.0
2017-02-14 13:00:00,108.45,108.62,108.41,108.62,22702.0,90.1002,90.2415,90.067,90.2415,22702.0
2017-02-14 13:10:00,108.63,108.69,108.58,108.58,31939.0,90.2498,90.2996,90.2083,90.2083,31939.0
2017-02-14 13:20:00,108.61,108.62,108.49,108.59,36078.0,90.2332,90.2415,90.1335,90.2166,36078.0
2017-02-14 13:30:00,108.62,108.65,108.53,108.57,31242.0,90.2415,90.2664,90.1667,90.1999,31242.0
2017-02-14 13:40:00,108.56,108.76,108.56,108.76,27941.0,90.1916,90.3578,90.1916,90.3578,27941.0
2017-02-14 13:50:00,108.76,108.9,108.73,108.86,39722.0,90.3578,90.4741,90.3329,90.4409,39722.0
2017-02-14 14:00:00,108.85,109.05,108.81,108.94,39681.0,90.4326,90.5987,90.3993,90.5073,39681.0
2017-02-14 14:10:00,108.96,109.03,108.89,108.95,43152.0,90.524,90.5821,90.4658,90.5156,43152.0
2017-02-14 14:20:00,108.96,108.96,108.73,108.77,29013.0,90.524,90.524,90.3329,90.3661,29013.0
2017-02-14 14:30:00,108.79,108.79,108.58,108.66,45759.0,90.3827,90.3827,90.2083,90.2747,45759.0
2017-02-14 14:40:00,108.66,108.77,108.63,108.72,51829.0,90.2747,90.3661,90.2498,90.3246,51829.0
2017-02-14 14:50:00,108.73,108.75,108.59,108.7,87797.0,90.3329,90.3495,90.2166,90.3079,87797.0
2017-02-14 15:00:00,108.7,108.76,108.6,108.71,63539.0,90.3079,90.3578,90.2249,90.3163,63539.0
2017-02-14 15:10:00,108.71,108.78,108.65,108.73,69024.0,90.3163,90.3744,90.2664,90.3329,69024.0
2017-02-14 15:20:00,108.73,108.8,108.68,108.79,84638.0,90.3329,90.391,90.2913,90.3827,84638.0
2017-02-14 15:30:00,108.79,108.84,108.72,108.82,95307.0,90.3827,90.4243,90.3246,90.4076,95307.0
2017-02-14 15:40:00,108.83,109.02,108.81,108.99,138220.0,90.416,90.5738,90.3993,90.5489,138220.0
2017-02-14 15:50:00,109.0,109.16,108.95,109.15,303664.0,90.5572,90.6901,90.5156,90.6818,303664.0
2017-02-15 09:30:00,108.53,108.82,108.18,108.52,180551.0,90.1667,90.4076,89.8759,90.1584,180551.0
2017-02-15 09:40:00,108.57,108.78,108.36,108.46,61706.0,90.1999,90.3744,90.0255,90.1086,61706.0
2017-02-15 09:50:00,108.45,108.71,108.43,108.59,52200.0,90.1002,90.3163,90.0836,90.2166,52200.0
2017-02-15 10:00:00,108.62,108.64,108.17,108.29,42282.0,90.2415,90.2581,89.8676,89.9673,42282.0
2017-02-15 10:10:00,108.28,108.67,108.22,108.67,33515.0,89.959,90.283,89.9092,90.283,33515.0
2017-02-15 10:20:00,108.69,108.81,108.59,108.69,32925.0,90.2996,90.3993,90.2166,90.2996,32925.0
2017-02-15 10:30:00,108.66,108.83,108.62,108.77,37003.0,90.2747,90.416,90.2415,90.3661,37003.0
2017-02-15 10:40:00,108.75,108.86,108.63,108.81,41062.0,90.3495,90.4409,90.2498,90.3993,41062.0
2017-02-15 10:50:00,108.84,109.16,108.8,109.12,66088.0,90.4243,90.6901,90.391,90.6569,66088.0
2017-02-15 11:00:00,109.1,109.19,109.02,109.18,46146.0,90.6403,90.715,90.5738,90.7067,46146.0
2017-02-15 11:10:00,109.18,109.34,109.11,109.28,94265.0,90.7067,90.8397,90.6486,90.7898,94265.0
2017-02-15 11:20:00,109.27,109.42,109.16,109.29,85586.0,90.7815,90.9061,90.6901,90.7981,85586.0
2017-02-15 11:30:00,109.29,109.46,109.11,109.45,86550.0,90.7981,90.9394,90.6486,90.931,86550.0
2017-02-15 11:40:00,109.45,109.45,109.28,109.42,67386.0,90.931,90.931,90.7898,90.9061,67386.0
2017-02-15 11:50:00,109.42,109.48,109.37,109.45,48868.0,90.9061,90.956,90.8646,90.931,48868.0
2017-02-15 12:00:00,109.46,109.57,109.42,109.5,57865.0,90.9394,91.0307,90.9061,90.9726,57865.0
2017-02-15 12:10:00,109.5,109.55,109.4,109.54,35767.0,90.9726,91.0141,90.8895,91.0058,35767.0
2017-02-15 12:20:00,109.54,109.76,109.47,109.64,41774.0,91.0058,91.1886,90.9477,91.0889,41774.0
2017-02-15 12:30:00,109.63,109.64,109.56,109.59,30034.0,91.0806,91.0889,91.0224,91.0474,30034.0
2017-02-15 12:40:00,109.59,109.59,109.44,109.47,29600.0,91.0474,91.0474,90.9227,90.9477,29600.0
2017-02-15 12:50:00,109.46,109.58,109.46,109.53,44572.0,90.9394,91.0391,90.9394,90.9975,44572.0
2017-02-15 13:00:00,109.54,109.64,109.54,109.57,33725.0,91.0058,91.0889,91.0058,91.0307,33725.0
2017-02-15 13:10:00,109.57,109.57,109.38,109.47,52571.0,91.0307,91.0307,90.8729,90.9477,52571.0
2017-02-15 13:20:00,109.47,109.55,109.47,109.54,31179.0,90.9477,91.0141,90.9477,91.0058,31179.0
2017-02-15 13:30:00,109.54,109.62,109.48,109.54,35048.0,91.0058,91.0723,90.956,91.0058,35048.0
2017-02-15 13:40:00,109.51,109.59,109.51,109.59,29675.0,90.9809,91.0474,90.9809,91.0474,29675.0
2017-02-15 13:50:00,109.59,109.94,109.57,109.93,133133.0,91.0474,91.3381,91.0307,91.3298,133133.0
2017-02-15 14:00:00,109.94,109.99,109.77,109.79,76804.0,91.3381,91.3797,91.1969,91.2135,76804.0
2017-02-15 14:10:00,109.78,109.8,109.7,109.77,68191.0,91.2052,91.2218,91.1387,91.1969,68191.0
2017-02-15 14:20:00,109.78,109.85,109.71,109.83,61299.0,91.2052,91.2634,91.1471,91.2468,61299.0
2017-02-15 14:30:00,109.83,109.83,109.66,109.67,115472.0,91.2468,91.2468,91.1055,91.1138,115472.0
2017-02-15 14:40:00,109.68,109.75,109.61,109.71,55821.0,91.1221,91.1803,91.064,91.1471,55821.0
2017-02-15 14:50:00,109.71,109.76,109.7,109.7,57944.0,91.1471,91.1886,91.1387,91.1387,57944.0
2017-02-15 15:00:00,109.7,109.81,109.68,109.74,111856.0,91.1387,91.2301,91.1221,91.172,111856.0
2017-02-15 15:10:00,109.75,109.85,109.64,109.77,162742.0,91.1803,91.2634,91.0889,91.1969,162742.0
2017-02-15 15:20:00,109.77,109.83,109.74,109.74,54639.0,91.1969,91.2468,91.172,91.172,54639.0
2017-02-15 15:30:00,109.75,109.78,109.71,109.75,99688.0,91.1803,91.2052,91.1471,91.1803,99688.0
2017-02-15 15:40:00,109.75,109.96,109.74,109.88,175846.0,91.1803,91.3548,91.172,91.2883,175846.0
2017-02-15 15:50:00,109.87,109.9,109.72,109.75,211602.0,91.28,91.3049,91.1554,91.1803,211602.0
2017-02-16 09:30:00,109.48,110.0,109.48,109.86,90732.0,90.956,91.388,90.956,91.2717,90732.0
2017-02-16 09:40:00,109.86,109.95,109.59,109.68,29266.0,91.2717,91.3464,91.0474,91.1221,29266.0
2017-02-16 09:50:00,109.68,109.68,109.25,109.26,55284.0,91.1221,91.1221,90.7649,90.7732,55284.0
2017-02-16 10:00:00,109.31,109.32,109.04,109.15,51065.0,90.8147,90.823,90.5904,90.6818,51065.0
2017-02-16 10:10:00,109.15,109.34,109.14,109.2,34541.0,90.6818,90.8397,90.6735,90.7233,34541.0
2017-02-16 10:20:00,109.18,109.36,109.18,109.32,30424.0,90.7067,90.8563,90.7067,90.823,30424.0
2017-02-16 10:30:00,109.31,109.67,109.19,109.65,68137.0,90.8147,91.1138,90.715,91.0972,68137.0
2017-02-16 10:40:00,109.63,109.7,109.22,109.22,66743.0,91.0806,91.1387,90.74,90.74,66743.0
2017-02-16 10:50:00,109.25,109.26,108.58,108.88,90269.0,90.7649,90.7732,90.2083,90.4575,90269.0
2017-02-16 11:00:00,108.88,109.06,108.76,108.88,71341.0,90.4575,90.607,90.3578,90.4575,71341.0
2017-02-16 11:10:00,108.9,108.9,108.62,108.64,55183.0,90.4741,90.4741,90.2415,90.2581,55183.0
2017-02-16 11:20:00,108.62,108.72,108.51,108.69,57505.0,90.2415,90.3246,90.1501,90.2996,57505.0
2017-02-16 11:30:00,108.69,108.91,108.65,108.89,59225.0,90.2996,90.4824,90.2664,90.4658,59225.0
2017-02-16 11:40:00,108.91,108.95,108.85,108.88,52039.0,90.4824,90.5156,90.4326,90.4575,52039.0
2017-02-16 11:50:00,108.88,109.04,108.85,108.99,76914.0,90.4575,90.5904,90.4326,90.5489,76914.0
2017-02-16 12:00:00,109.0,109.05,108.58,108.58,52775.0,90.5572,90.5987,90.2083,90.2083,52775.0
2017-02-16 12:10:00,108.6,108.78,108.55,108.78,34377.0,90.2249,90.3744,90.1833,90.3744,34377.0
2017-02-16 12:20:00,108.8,108.82,108.67,108.79,28166.0,90.391,90.4076,90.283,90.3827,28166.0
2017-02-16 12:30:00,108.78,108.95,108.72,108.9,60413.0,90.3744,90.5156,90.3246,90.4741,60413.0
2017-02-16 12:40:00,108.9,108.94,108.68,108.75,97172.0,90.4741,90.5073,90.2913,90.3495,97172.0
2017-02-16 12:50:00,108.75,108.79,108.57,108.63,41519.0,90.3495,90.3827,90.1999,90.2498,41519.0
2017-02-16 13:00:00,108.63,108.65,108.53,108.63,40569.0,90.2498,90.2664,90.1667,90.2498,40569.0
2017-02-16 13:10:00,108.63,108.66,108.53,108.6,39294.0,90.2498,90.2747,90.1667,90.2249,39294.0
2017-02-16 13:20:00,108.6,108.68,108.5,108.56,54496.0,90.2249,90.2913,90.1418,90.1916,54496.0
2017-02-16 13:30:00,108.57,108.65,108.56,108.61,50971.0,90.1999,90.2664,90.1916,90.2332,50971.0
2017-02-16 13:40:00,108.63,108.64,108.53,108.62,31402.0,90.2498,90.2581,90.1667,90.2415,31402.0
2017-02-16 13:50:00,108.62,108.66,108.52,108.62,31949.0,90.2415,90.2747,90.1584,90.2415,31949.0
2017-02-16 14:00:00,108.64,108.73,108.63,108.69,42924.0,90.2581,90.3329,90.2498,90.2996,42924.0
2017-02-16 14:10:00,108.7,108.77,108.6,108.66,42323.0,90.3079,90.3661,90.2249,90.2747,42323.0
2017-02-16 14:20:00,108.64,108.77,108.63,108.75,33504.0,90.2581,90.3661,90.2498,90.3495,33504.0
2017-02-16 14:30:00,108.78,108.92,108.73,108.8,48263.0,90.3744,90.4907,90.3329,90.391,48263.0
2017-02-16 14:40:00,108.81,108.92,108.77,108.88,42864.0,90.3993,90.4907,90.3661,90.4575,42864.0
2017-02-16 14:50:00,108.88,109.04,108.83,108.96,36748.0,90.4575,90.5904,90.416,90.524,36748.0
2017-02-16 15:00:00,108.97,109.13,108.94,109.09,54502.0,90.5323,90.6652,90.5073,90.632,54502.0
2017-02-16 15:10:00,109.1,109.2,109.05,109.06,54141.0,90.6403,90.7233,90.5987,90.607,54141.0
2017-02-16 15:20:00,109.06,109.14,109.01,109.05,58779.0,90.607,90.6735,90.5655,90.5987,58779.0
2017-02-16 15:30:00,109.05,109.18,109.02,109.13,77788.0,90.5987,90.7067,90.5738,90.6652,77788.0
2017-02-16 15:40:00,109.14,109.25,109.13,109.23,78632.0,90.6735,90.7649,90.6652,90.7483,78632.0
2017-02-16 15:50:00,109.23,109.39,109.2,109.37,183733.0,90.7483,90.8812,90.7233,90.8646,183733.0
2017-02-17 09:30:00,109.43,109.43,108.56,108.71,246678.0,90.9144,90.9144,90.1916,90.3163,246678.0
2017-02-17 09:40:00,108.78,109.22,108.78,109.16,55573.0,90.3744,90.74,90.3744,90.6901,55573.0
2017-02-17 09:50:00,109.17,109.28,108.94,109.05,51473.0,90.6984,90.7898,90.5073,90.5987,51473.0
2017-02-17 10:00:00,109.06,109.29,108.96,109.01,68757.0,90.607,90.7981,90.524,90.5655,68757.0
2017-02-17 10:10:00,109.01,109.06,108.72,108.87,29917.0,90.5655,90.607,90.3246,90.4492,29917.0
2017-02-17 10:20:00,108.87,108.87,108.67,108.69,25693.0,90.4492,90.4492,90.283,90.2996,25693.0
2017-02-17 10:30:00,108.69,108.75,108.55,108.65,65627.0,90.2996,90.3495,90.1833,90.2664,65627.0
2017-02-17 10:40:00,108.64,108.72,108.58,108.71,51230.0,90.2581,90.3246,90.2083,90.3163,51230.0
2017-02-17 10:50:00,108.71,108.73,108.38,108.38,68712.0,90.3163,90.3329,90.0421,90.0421,68712.0
2017-02-17 11:00:00,108.41,108.5,108.34,108.34,45368.0,90.067,90.1418,90.0089,90.0089,45368.0
2017-02-17 11:10:00,108.38,108.4,108.21,108.26,58242.0,90.0421,90.0587,89.9009,89.9424,58242.0
2017-02-17 11:20:00,108.26,108.26,107.96,108.03,88134.0,89.9424,89.9424,89.6932,89.7513,88134.0
2017-02-17 11:30:00,108.04,108.2,107.99,108.12,61698.0,89.7596,89.8925,89.7181,89.8261,61698.0
2017-02-17 11:40:00,108.13,108.32,108.1,108.31,59528.0,89.8344,89.9922,89.8095,89.9839,59528.0
2017-02-17 11:50:00,108.33,108.4,108.21,108.25,78135.0,90.0006,90.0587,89.9009,89.9341,78135.0
2017-02-17 12:00:00,108.28,108.48,108.25,108.36,44988.0,89.959,90.1252,89.9341,90.0255,44988.0
2017-02-17 12:10:00,108.34,108.53,108.34,108.53,24507.0,90.0089,90.1667,90.0089,90.1667,24507.0
2017-02-17 12:20:00,108.52,108.7,108.47,108.69,31187.0,90.1584,90.3079,90.1169,90.2996,31187.0
2017-02-17 12:30:00,108.7,108.75,108.66,108.68,15126.0,90.3079,90.3495,90.2747,90.2913,15126.0
2017-02-17 12:40:00,108.69,108.72,108.55,108.55,29219.0,90.2996,90.3246,90.1833,90.1833,29219.0
2017-02-17 12:50:00,108.56,108.56,108.41,108.42,15640.0,90.1916,90.1916,90.067,90.0753,15640.0
2017-02-17 13:00:00,108.44,108.62,108.41,108.61,31904.0,90.0919,90.2415,90.067,90.2332,31904.0
2017-02-17 13:10:00,108.63,108.67,108.54,108.67,39419.0,90.2498,90.283,90.175,90.283,39419.0
2017-02-17 13:20:00,108.66,108.79,108.65,108.78,34433.0,90.2747,90.3827,90.2664,90.3744,34433.0
2017-02-17 13:30:00,108.8,108.87,108.68,108.85,79918.0,90.391,90.4492,90.2913,90.4326,79918.0
2017-02-17 13:40:00,108.84,109.0,108.82,108.99,25281.0,90.4243,90.5572,90.4076,90.5489,25281.0
2017-02-17 13:50:00,108.98,109.05,108.93,109.05,25328.0,90.5406,90.5987,90.499,90.5987,25328.0
2017-02-17 14:00:00,109.05,109.14,109.04,109.12,31560.0,90.5987,90.6735,90.5904,90.6569,31560.0
2017-02-17 14:10:00,109.11,109.25,109.09,109.25,27617.0,90.6486,90.7649,90.632,90.7649,27617.0
2017-02-17 14:20:00,109.25,109.27,109.17,109.2,43555.0,90.7649,90.7815,90.6984,90.7233,43555.0
2017-02-17 14:30:00,109.2,109.31,109.2,109.3,46084.0,90.7233,90.8147,90.7233,90.8064,46084.0
2017-02-17 14:40:00,109.31,109.4,109.24,109.4,35554.0,90.8147,90.8895,90.7566,90.8895,35554.0
2017-02-17 14:50:00,109.4,109.42,109.24,109.26,54920.0,90.8895,90.9061,90.7566,90.7732,54920.0
2017-02-17 15:00:00,109.27,109.5,109.27,109.48,38064.0,90.7815,90.9726,90.7815,90.956,38064.0
2017-02-17 15:10:00,109.48,109.49,109.43,109.47,60538.0,90.956,90.9643,90.9144,90.9477,60538.0
2017-02-17 15:20:00,109.47,109.64,109.45,109.59,110429.0,90.9477,91.0889,90.931,91.0474,110429.0
2017-02-17 15:30:00,109.59,109.64,109.48,109.57,117789.0,91.0474,91.0889,90.956,91.0307,117789.0
2017-02-17 15:40:00,109.57,109.72,109.55,109.57,106332.0,91.0307,91.1554,91.0141,91.0307,106332.0
2017-02-17 15:50:00,109.57,109.82,109.53,109.81,310874.0,91.0307,91.2384,90.9975,91.2301,310874.0
2017-02-21 09:30:00,110.0,110.16,109.83,110.03,195840.0,91.388,91.5209,91.2468,91.4129,195840.0
2017-02-21 09:40:00,110.07,110.32,109.97,110.02,83048.0,91.4461,91.6538,91.3631,91.4046,83048.0
2017-02-21 09:50:00,110.01,110.3,109.99,110.23,170483.0,91.3963,91.6372,91.3797,91.5791,170483.0
2017-02-21 10:00:00,110.24,110.73,110.22,110.72,83089.0,91.5874,91.9945,91.5708,91.9862,83089.0
2017-02-21 10:10:00,110.73,110.82,110.57,110.65,64743.0,91.9945,92.0692,91.8615,91.928,64743.0
2017-02-21 10:20:00,110.64,110.75,110.57,110.62,57340.0,91.9197,92.0111,91.8615,91.9031,57340.0
2017-02-21 10:30:00,110.62,110.65,110.35,110.39,85375.0,91.9031,91.928,91.6788,91.712,85375.0
2017-02-21 10:40:00,110.38,110.42,110.14,110.17,69726.0,91.7037,91.7369,91.5043,91.5292,69726.0
2017-02-21 10:50:00,110.18,110.28,110.05,110.22,56238.0,91.5375,91.6206,91.4295,91.5708,56238.0
2017-02-21 11:00:00,110.25,110.26,109.9,109.91,53072.0,91.5957,91.604,91.3049,91.3132,53072.0
2017-02-21 11:10:00,109.9,109.97,109.83,109.97,35054.0,91.3049,91.3631,91.2468,91.3631,35054.0
2017-02-21 11:20:00,109.98,109.99,109.5,109.54,58743.0,91.3714,91.3797,90.9726,91.0058,58743.0
2017-02-21 11:30:00,109.55,109.64,109.49,109.61,45903.0,91.0141,91.0889,90.9643,91.064,45903.0
2017-02-21 11:40:00,109.62,109.8,109.52,109.54,34365.0,91.0723,91.2218,90.9892,91.0058,34365.0
2017-02-21 11:50:00,109.55,109.63,109.51,109.6,48443.0,91.0141,91.0806,90.9809,91.0557,48443.0
2017-02-21 12:00:00,109.61,109.75,109.6,109.67,61262.0,91.064,91.1803,91.0557,91.1138,61262.0
2017-02-21 12:10:00,109.67,109.74,109.55,109.55,55297.0,91.1138,91.172,91.0141,91.0141,55297.0
2017-02-21 12:20:00,109.55,109.8,109.54,109.72,48366.0,91.0141,91.2218,91.0058,91.1554,48366.0
2017-02-21 12:30:00,109.7,109.73,109.56,109.59,44441.0,91.1387,91.1637,91.0224,91.0474,44441.0
2017-02-21 12:40:00,109.61,109.81,109.58,109.75,86829.0,91.064,91.2301,91.0391,91.1803,86829.0
2017-02-21 12:50:00,109.76,109.83,109.72,109.73,77204.0,91.1886,91.2468,91.1554,91.1637,77204.0
2017-02-21 13:00:00,109.72,109.73,109.54,109.58,84392.0,91.1554,91.1637,91.0058,91.0391,84392.0
2017-02-21 13:10:00,109.58,109.59,109.35,109.48,71385.0,91.0391,91.0474,90.848,90.956,71385.0
2017-02-21 13:20:00,109.48,109.65,109.46,109.58,53451.0,90.956,91.0972,90.9394,91.0391,53451.0
2017-02-21 13:30:00,109.59,109.59,109.43,109.43,59247.0,91.0474,91.0474,90.9144,90.9144,59247.0
2017-02-21 13:40:00,109.42,109.5,109.39,109.5,52556.0,90.9061,90.9726,90.8812,90.9726,52556.0
2017-02-21 13:50:00,109.5,109.52,109.39,109.5,54495.0,90.9726,90.9892,90.8812,90.9726,54495.0
2017-02-21 14:00:00,109.5,109.74,109.43,109.67,74692.0,90.9726,91.172,90.9144,91.1138,74692.0
2017-02-21 14:10:00,109.67,109.77,109.6,109.64,51694.0,91.1138,91.1969,91.0557,91.0889,51694.0
2017-02-21 14:20:00,109.63,109.74,109.61,109.72,51247.0,91.0806,91.172,91.064,91.1554,51247.0
2017-02-21 14:30:00,109.73,109.8,109.7,109.8,54651.0,91.1637,91.2218,91.1387,91.2218,54651.0
2017-02-21 14:40:00,109.8,109.87,109.77,109.81,50267.0,91.2218,91.28,91.1969,91.2301,50267.0
2017-02-21 14:50:00,109.82,109.82,109.63,109.64,80967.0,91.2384,91.2384,91.0806,91.0889,80967.0
2017-02-21 15:00:00,109.62,109.63,109.52,109.57,71435.0,91.0723,91.0806,90.9892,91.0307,71435.0
2017-02-21 15:10:00,109.56,109.59,109.43,109.47,129328.0,91.0224,91.0474,90.9144,90.9477,129328.0
2017-02-21 15:20:00,109.47,109.62,109.35,109.62,126259.0,90.9477,91.0723,90.848,91.0723,126259.0
2017-02-21 15:30:00,109.62,109.65,109.5,109.6,136469.0,91.0723,91.0972,90.9726,91.0557,136469.0
2017-02-21 15:40:00,109.6,109.72,109.6,109.62,136810.0,91.0557,91.1554,91.0557,91.0723,136810.0
2017-02-21 15:50:00,109.62,109.7,109.6,109.64,249632.0,91.0723,91.1387,91.0557,91.0889,249632.0
2017-02-22 09:30:00,109.18,109.24,108.57,108.86,153322.0,90.7067,90.7566,90.1999,90.4409,153322.0
2017-02-22 09:40:00,108.9,109.44,108.9,109.3,159137.0,90.4741,90.9227,90.4741,90.8064,159137.0
2017-02-22 09:50:00,109.34,109.42,109.06,109.2,106343.0,90.8397,90.9061,90.607,90.7233,106343.0
2017-02-22 10:00:00,109.19,109.26,108.49,108.5,64543.0,90.715,90.7732,90.1335,90.1418,64543.0
2017-02-22 10:10:00,108.49,108.56,107.95,108.08,131432.0,90.1335,90.1916,89.6848,89.7929,131432.0
2017-02-22 10:20:00,108.07,108.35,108.06,108.29,124063.0,89.7845,90.0172,89.7762,89.9673,124063.0
2017-02-22 10:30:00,108.31,108.68,108.31,108.56,139328.0,89.9839,90.2913,89.9839,90.1916,139328.0
2017-02-22 10:40:00,108.6,108.68,108.4,108.47,137313.0,90.2249,90.2913,90.0587,90.1169,137313.0
2017-02-22 10:50:00,108.48,108.91,108.48,108.75,198411.0,90.1252,90.4824,90.1252,90.3495,198411.0
2017-02-22 11:00:00,108.74,108.76,108.57,108.67,57464.0,90.3412,90.3578,90.1999,90.283,57464.0
2017-02-22 11:10:00,108.68,108.86,108.59,108.79,72581.0,90.2913,90.4409,90.2166,90.3827,72581.0
2017-02-22 11:20:00,108.78,108.79,108.54,108.61,54071.0,90.3744,90.3827,90.175,90.2332,54071.0
2017-02-22 11:30:00,108.6,108.61,108.33,108.38,63764.0,90.2249,90.2332,90.0006,90.0421,63764.0
2017-02-22 11:40:00,108.38,108.52,108.19,108.52,131405.0,90.0421,90.1584,89.8842,90.1584,131405.0
2017-02-22 11:50:00,108.52,108.66,108.42,108.49,52739.0,90.1584,90.2747,90.0753,90.1335,52739.0
2017-02-22 12:00:00,108.49,108.54,108.33,108.37,112616.0,90.1335,90.175,90.0006,90.0338,112616.0
2017-02-22 12:10:00,108.36,108.59,108.25,108.57,180426.0,90.0255,90.2166,89.9341,90.1999,180426.0
2017-02-22 12:20:00,108.56,108.83,108.56,108.82,29983.0,90.1916,90.416,90.1916,90.4076,29983.0
2017-02-22 12:30:00,108.82,108.86,108.73,108.86,38125.0,90.4076,90.4409,90.3329,90.4409,38125.0
2017-02-22 12:40:00,108.86,108.9,108.7,108.87,50373.0,90.4409,90.4741,90.3079,90.4492,50373.0
2017-02-22 12:50:00,108.88,109.21,108.87,109.19,72909.0,90.4575,90.7317,90.4492,90.715,72909.0
2017-02-22 13:00:00,109.17,109.23,109.14,109.18,15790.0,90.6984,90.7483,90.6735,90.7067,15790.0
2017-02-22 13:10:00,109.2,109.2,109.05,109.1,41696.0,90.7233,90.7233,90.5987,90.6403,41696.0
2017-02-22 13:20:00,109.09,109.27,109.09,109.26,26076.0,90.632,90.7815,90.632,90.7732,26076.0
2017-02-22 13:30:00,109.24,109.3,109.22,109.26,25970.0,90.7566,90.8064,90.74,90.7732,25970.0
2017-02-22 13:40:00,109.26,109.3,109.16,109.2,27047.0,90.7732,90.8064,90.6901,90.7233,27047.0
2017-02-22 13:50:00,109.2,109.21,108.93,108.93,55707.0,90.7233,90.7317,90.499,90.499,55707.0
2017-02-22 14:00:00,108.94,109.01,108.73,108.81,62366.0,90.5073,90.5655,90.3329,90.3993,62366.0
2017-02-22 14:10:00,108.8,108.84,108.63,108.8,48153.0,90.391,90.4243,90.2498,90.391,48153.0
2017-02-22 14:20:00,108.81,108.91,108.81,108.9,31561.0,90.3993,90.4824,90.3993,90.4741,31561.0
2017-02-22 14:30:00,108.9,108.96,108.81,108.88,36762.0,90.4741,90.524,90.3993,90.4575,36762.0
2017-02-22 14:40:00,108.89,108.98,108.86,108.92,57994.0,90.4658,90.5406,90.4409,90.4907,57994.0
2017-02-22 14:50:00,108.91,108.99,108.86,108.86,40467.0,90.4824,90.5489,90.4409,90.4409,40467.0
2017-02-22 15:00:00,108.87,108.95,108.82,108.95,142545.0,90.4492,90.5156,90.4076,90.5156,142545.0
2017-02-22 15:10:00,108.95,109.12,108.91,109.02,185789.0,90.5156,90.6569,90.4824,90.5738,185789.0
2017-02-22 15:20:00,109.04,109.13,108.95,108.99,55797.0,90.5904,90.6652,90.5156,90.5489,55797.0
2017-02-22 15:30:00,108.98,109.01,108.9,108.9,67309.0,90.5406,90.5655,90.4741,90.4741,67309.0
2017-02-22 15:40:00,108.9,108.91,108.72,108.72,104974.0,90.4741,90.4824,90.3246,90.3246,104974.0
2017-02-22 15:50:00,108.72,109.0,108.72,108.84,231613.0,90.3246,90.5572,90.3246,90.4243,231613.0
2017-02-23 09:30:00,109.21,109.5,109.03,109.22,95607.0,90.7317,90.9726,90.5821,90.74,95607.0
2017-02-23 09:40:00,109.22,109.23,108.57,108.57,107613.0,90.74,90.7483,90.1999,90.1999,107613.0
2017-02-23 09:50:00,108.57,108.57,108.07,108.36,91430.0,90.1999,90.1999,89.7845,90.0255,91430.0
2017-02-23 10:00:00,108.38,108.39,107.91,107.92,74993.0,90.0421,90.0504,89.6516,89.6599,74993.0
2017-02-23 10:10:00,107.9,107.9,107.63,107.84,73508.0,89.6433,89.6433,89.419,89.5935,73508.0
2017-02-23 10:20:00,107.83,107.89,107.42,107.46,106327.0,89.5852,89.635,89.2445,89.2778,106327.0
2017-02-23 10:30:00,107.47,107.58,107.33,107.43,105631.0,89.2861,89.3775,89.1698,89.2528,105631.0
2017-02-23 10:40:00,107.44,107.7,107.44,107.52,71805.0,89.2611,89.4771,89.2611,89.3276,71805.0
2017-02-23 10:50:00,107.54,107.54,106.89,107.14,98313.0,89.3442,89.3442,88.8042,89.0119,98313.0
2017-02-23 11:00:00,107.14,107.24,106.95,106.97,48102.0,89.0119,89.095,88.854,88.8707,48102.0
2017-02-23 11:10:00,107.0,107.13,106.76,107.13,108351.0,88.8956,89.0036,88.6962,89.0036,108351.0
2017-02-23 11:20:00,107.12,107.15,106.79,106.84,197702.0,88.9953,89.0202,88.7211,88.7627,197702.0
2017-02-23 11:30:00,106.84,106.87,106.64,106.65,139759.0,88.7627,88.7876,88.5965,88.6048,139759.0
2017-02-23 11:40:00,106.63,106.7,106.29,106.63,169238.0,88.5882,88.6463,88.3057,88.5882,169238.0
2017-02-23 11:50:00,106.66,106.71,106.26,106.3,105889.0,88.6131,88.6547,88.2808,88.314,105889.0
2017-02-23 12:00:00,106.35,106.75,106.31,106.56,75720.0,88.3556,88.6879,88.3223,88.53,75720.0
2017-02-23 12:10:00,106.56,106.93,106.48,106.89,178309.0,88.53,88.8374,88.4636,88.8042,178309.0
2017-02-23 12:20:00,106.89,106.98,106.68,106.77,257220.0,88.8042,88.879,88.6297,88.7045,257220.0
2017-02-23 12:30:00,106.77,107.38,106.71,107.27,90421.0,88.7045,89.2113,88.6547,89.1199,90421.0
2017-02-23 12:40:00,107.27,107.31,107.07,107.28,117931.0,89.1199,89.1531,88.9537,89.1282,117931.0
2017-02-23 12:50:00,107.27,107.38,107.25,107.26,43295.0,89.1199,89.2113,89.1033,89.1116,43295.0
2017-02-23 13:00:00,107.26,107.33,107.0,107.09,63122.0,89.1116,89.1698,88.8956,88.9704,63122.0
2017-02-23 13:10:00,107.07,107.17,106.93,106.96,41287.0,88.9537,89.0368,88.8374,88.8624,41287.0
2017-02-23 13:20:00,106.93,106.97,106.77,106.79,43327.0,88.8374,88.8707,88.7045,88.7211,43327.0
2017-02-23 13:30:00,106.8,106.99,106.8,106.97,42431.0,88.7294,88.8873,88.7294,88.8707,42431.0
2017-02-23 13:40:00,106.98,107.16,106.96,106.96,46920.0,88.879,89.0285,88.8624,88.8624,46920.0
2017-02-23 13:50:00,106.95,107.07,106.88,107.05,46936.0,88.854,88.9537,88.7959,88.9371,46936.0
2017-02-23 14:00:00,107.05,107.1,106.98,107.02,46602.0,88.9371,88.9787,88.879,88.9122,46602.0
2017-02-23 14:10:00,107.03,107.03,106.83,106.85,52149.0,88.9205,88.9205,88.7544,88.771,52149.0
2017-02-23 14:20:00,106.85,106.93,106.78,106.83,53434.0,88.771,88.8374,88.7128,88.7544,53434.0
2017-02-23 14:30:00,106.85,106.94,106.82,106.82,85861.0,88.771,88.8457,88.746,88.746,85861.0
2017-02-23 14:40:00,106.82,106.88,106.67,106.69,67268.0,88.746,88.7959,88.6214,88.638,67268.0
2017-02-23 14:50:00,106.71,106.72,106.66,106.68,109072.0,88.6547,88.663,88.6131,88.6297,109072.0
2017-02-23 15:00:00,106.7,106.82,106.66,106.71,73553.0,88.6463,88.746,88.6131,88.6547,73553.0
2017-02-23 15:10:00,106.7,106.89,106.7,106.76,61674.0,88.6463,88.8042,88.6463,88.6962,61674.0
2017-02-23 15:20:00,106.78,106.91,106.72,106.74,86942.0,88.7128,88.8208,88.663,88.6796,86942.0
2017-02-23 15:30:00,106.74,106.77,106.54,106.55,178820.0,88.6796,88.7045,88.5134,88.5217,178820.0
2017-02-23 15:40:00,106.55,106.83,106.54,106.69,160729.0,88.5217,88.7544,88.5134,88.638,160729.0
2017-02-23 15:50:00,106.69,106.7,106.54,106.68,321304.0,88.638,88.6463,88.5134,88.6297,321304.0
2017-02-24 09:30:00,105.61,105.85,105.17,105.33,228431.0,88.2335,88.434,87.8659,87.9995,228431.0
2017-02-24 09:40:00,105.34,105.63,105.32,105.54,197127.0,88.0079,88.2502,87.9912,88.175,197127.0
2017-02-24 09:50:00,105.56,105.63,105.53,105.61,153852.0,88.1917,88.2502,88.1666,88.2335,153852.0
2017-02-24 10:00:00,105.6,105.72,105.58,105.68,173808.0,88.2251,88.3254,88.2084,88.292,173808.0
2017-02-24 10:10:00,105.67,105.75,105.48,105.51,132941.0,88.2836,88.3504,88.1249,88.1499,132941.0
2017-02-24 10:20:00,105.53,105.67,105.52,105.67,97861.0,88.1666,88.2836,88.1583,88.2836,97861.0
2017-02-24 10:30:00,105.67,106.05,105.61,106.0,86780.0,88.2836,88.6011,88.2335,88.5593,86780.0
2017-02-24 10:40:00,106.0,106.3,106.0,106.14,116188.0,88.5593,88.8099,88.5593,88.6763,116188.0
2017-02-24 10:50:00,106.15,106.51,106.1,106.5,88782.0,88.6846,88.9854,88.6429,88.977,88782.0
2017-02-24 11:00:00,106.52,106.55,106.37,106.38,71256.0,88.9937,89.0188,88.8684,88.8768,71256.0
2017-02-24 11:10:00,106.36,106.6,106.36,106.54,69473.0,88.8601,89.0606,88.8601,89.0105,69473.0
2017-02-24 11:20:00,106.55,106.55,106.38,106.45,76522.0,89.0188,89.0188,88.8768,88.9353,76522.0
2017-02-24 11:30:00,106.45,106.54,106.24,106.41,71449.0,88.9353,89.0105,88.7598,88.9018,71449.0
2017-02-24 11:40:00,106.41,106.52,106.36,106.45,67436.0,88.9018,88.9937,88.8601,88.9353,67436.0
2017-02-24 11:50:00,106.45,106.51,106.38,106.42,53010.0,88.9353,88.9854,88.8768,88.9102,53010.0
2017-02-24 12:00:00,106.42,106.5,106.36,106.46,64533.0,88.9102,88.977,88.8601,88.9436,64533.0
2017-02-24 12:10:00,106.46,106.6,106.41,106.59,47666.0,88.9436,89.0606,88.9018,89.0522,47666.0
2017-02-24 12:20:00,106.6,106.78,106.59,106.77,49651.0,89.0606,89.211,89.0522,89.2026,49651.0
2017-02-24 12:30:00,106.76,106.86,106.67,106.81,50359.0,89.1943,89.2778,89.1191,89.236,50359.0
2017-02-24 12:40:00,106.8,106.86,106.75,106.85,61145.0,89.2277,89.2778,89.1859,89.2695,61145.0
2017-02-24 12:50:00,106.84,106.89,106.77,106.84,42891.0,89.2611,89.3029,89.2026,89.2611,42891.0
2017-02-24 13:00:00,106.83,106.95,106.83,106.89,68109.0,89.2527,89.353,89.2527,89.3029,68109.0
2017-02-24 13:10:00,106.89,107.01,106.89,106.97,46088.0,89.3029,89.4031,89.3029,89.3697,46088.0
2017-02-24 13:20:00,106.97,106.97,106.88,106.88,57959.0,89.3697,89.3697,89.2945,89.2945,57959.0
2017-02-24 13:30:00,106.9,107.07,106.9,107.02,60713.0,89.3112,89.4533,89.3112,89.4115,60713.0
2017-02-24 13:40:00,107.01,107.17,107.01,107.14,56013.0,89.4031,89.5368,89.4031,89.5117,56013.0
2017-02-24 13:50:00,107.14,107.36,107.13,107.35,126786.0,89.5117,89.6955,89.5034,89.6872,126786.0
2017-02-24 14:00:00,107.36,107.38,107.23,107.25,83358.0,89.6955,89.7122,89.5869,89.6036,83358.0
2017-02-24 14:10:00,107.23,107.42,107.21,107.42,79446.0,89.5869,89.7457,89.5702,89.7457,79446.0
2017-02-24 14:20:00,107.41,107.42,107.31,107.38,78980.0,89.7373,89.7457,89.6538,89.7122,78980.0
2017-02-24 14:30:00,107.38,107.41,107.22,107.26,103441.0,89.7122,89.7373,89.5786,89.612,103441.0
2017-02-24 14:40:00,107.26,107.34,107.26,107.34,56435.0,89.612,89.6788,89.612,89.6788,56435.0
2017-02-24 14:50:00,107.34,107.42,107.29,107.29,54266.0,89.6788,89.7457,89.6371,89.6371,54266.0
2017-02-24 15:00:00,107.3,107.35,107.25,107.26,118215.0,89.6454,89.6872,89.6036,89.612,118215.0
2017-02-24 15:10:00,107.26,107.34,107.21,107.32,62812.0,89.612,89.6788,89.5702,89.6621,62812.0
2017-02-24 15:20:00,107.33,107.43,107.3,107.38,79563.0,89.6705,89.754,89.6454,89.7122,79563.0
2017-02-24 15:30:00,107.38,107.65,107.37,107.57,122283.0,89.7122,89.9378,89.7039,89.871,122283.0
2017-02-24 15:40:00,107.56,107.76,107.56,107.6,189238.0,89.8626,90.0297,89.8626,89.896,189238.0
2017-02-24 15:50:00,107.62,107.72,107.49,107.7,357419.0,89.9128,89.9963,89.8041,89.9796,357419.0
2017-02-27 09:30:00,107.82,108.0,106.93,106.94,180648.0,90.0799,90.2302,89.3363,89.3446,180648.0
2017-02-27 09:40:00,107.01,107.02,106.54,106.75,87943.0,89.4031,89.4115,89.0105,89.1859,87943.0
2017-02-27 09:50:00,106.79,107.35,106.48,107.27,94009.0,89.2193,89.6872,88.9603,89.6203,94009.0
2017-02-27 10:00:00,107.23,107.4,107.08,107.26,67835.0,89.5869,89.729,89.4616,89.612,67835.0
2017-02-27 10:10:00,107.19,107.25,106.81,106.97,60571.0,89.5535,89.6036,89.236,89.3697,60571.0
2017-02-27 10:20:00,107.01,107.48,106.87,107.45,79357.0,89.4031,89.7958,89.2862,89.7707,79357.0
2017-02-27 10:30:00,107.47,107.58,107.37,107.51,58857.0,89.7874,89.8793,89.7039,89.8209,58857.0
2017-02-27 10:40:00,107.52,107.76,107.46,107.55,68404.0,89.8292,90.0297,89.7791,89.8543,68404.0
2017-02-27 10:50:00,107.55,107.59,107.39,107.43,51016.0,89.8543,89.8877,89.7206,89.754,51016.0
2017-02-27 11:00:00,107.47,107.7,107.37,107.68,47712.0,89.7874,89.9796,89.7039,89.9629,47712.0
2017-02-27 11:10:00,107.69,107.79,107.46,107.72,42163.0,89.9712,90.0548,89.7791,89.9963,42163.0
2017-02-27 11:20:00,107.73,107.76,107.45,107.62,47609.0,90.0047,90.0297,89.7707,89.9128,47609.0
2017-02-27 11:30:00,107.6,107.66,107.52,107.57,25237.0,89.896,89.9462,89.8292,89.871,25237.0
2017-02-27 11:40:00,107.56,107.58,107.46,107.51,49502.0,89.8626,89.8793,89.7791,89.8209,49502.0
2017-02-27 11:50:00,107.51,107.53,107.37,107.48,75917.0,89.8209,89.8376,89.7039,89.7958,75917.0
2017-02-27 12:00:00,107.48,107.79,107.47,107.76,31230.0,89.7958,90.0548,89.7874,90.0297,31230.0
2017-02-27 12:10:00,107.75,107.99,107.72,107.99,61407.0,90.0214,90.2219,89.9963,90.2219,61407.0
2017-02-27 12:20:00,107.99,108.0,107.85,107.92,37153.0,90.2219,90.2302,90.1049,90.1634,37153.0
2017-02-27 12:30:00,107.91,107.95,107.79,107.8,31790.0,90.155,90.1885,90.0548,90.0631,31790.0
2017-02-27 12:40:00,107.78,107.86,107.74,107.85,23571.0,90.0464,90.1133,90.013,90.1049,23571.0
2017-02-27 12:50:00,107.85,107.96,107.84,107.91,28983.0,90.1049,90.1968,90.0966,90.155,28983.0
2017-02-27 13:00:00,107.92,107.95,107.84,107.88,35153.0,90.1634,90.1885,90.0966,90.13,35153.0
2017-02-27 13:10:00,107.88,107.94,107.78,107.82,23582.0,90.13,90.1801,90.0464,90.0799,23582.0
2017-02-27 13:20:00,107.83,107.91,107.81,107.81,27617.0,90.0882,90.155,90.0715,90.0715,27617.0
2017-02-27 13:30:00,107.81,107.96,107.81,107.9,18704.0,90.0715,90.1968,90.0715,90.1467,18704.0
2017-02-27 13:40:00,107.9,107.9,107.69,107.75,53715.0,90.1467,90.1467,89.9712,90.0214,53715.0
2017-02-27 13:50:00,107.76,107.76,107.51,107.55,33407.0,90.0297,90.0297,89.8209,89.8543,33407.0
2017-02-27 14:00:00,107.57,107.65,107.53,107.62,32366.0,89.871,89.9378,89.8376,89.9128,32366.0
2017-02-27 14:10:00,107.62,107.77,107.6,107.74,29083.0,89.9128,90.0381,89.896,90.013,29083.0
2017-02-27 14:20:00,107.75,107.75,107.56,107.56,50939.0,90.0214,90.0214,89.8626,89.8626,50939.0
2017-02-27 14:30:00,107.58,107.6,107.5,107.53,42834.0,89.8793,89.896,89.8125,89.8376,42834.0
2017-02-27 14:40:00,107.52,107.57,107.45,107.5,29506.0,89.8292,89.871,89.7707,89.8125,29506.0
2017-02-27 14:50:00,107.51,107.51,107.3,107.31,45118.0,89.8209,89.8209,89.6454,89.6538,45118.0
2017-02-27 15:00:00,107.32,107.46,107.21,107.27,72849.0,89.6621,89.7791,89.5702,89.6203,72849.0
2017-02-27 15:10:00,107.28,107.32,107.16,107.16,115620.0,89.6287,89.6621,89.5284,89.5284,115620.0
2017-02-27 15:20:00,107.17,107.31,107.13,107.3,117783.0,89.5368,89.6538,89.5034,89.6454,117783.0
2017-02-27 15:30:00,107.3,107.42,107.29,107.35,130312.0,89.6454,89.7457,89.6371,89.6872,130312.0
2017-02-27 15:40:00,107.36,107.52,107.35,107.42,187236.0,89.6955,89.8292,89.6872,89.7457,187236.0
2017-02-27 15:50:00,107.42,107.49,107.4,107.47,235180.0,89.7457,89.8041,89.729,89.7874,235180.0
2017-02-28 09:30:00,107.53,108.04,107.41,107.8,145704.0,89.8376,90.2637,89.7373,90.0631,145704.0
2017-02-28 09:40:00,107.88,108.05,107.79,107.89,75514.0,90.13,90.272,90.0548,90.1383,75514.0
2017-02-28 09:50:00,107.89,107.89,107.59,107.8,33447.0,90.1383,90.1383,89.8877,90.0631,33447.0
2017-02-28 10:00:00,107.79,108.05,107.7,108.04,38705.0,90.0548,90.272,89.9796,90.2637,38705.0
2017-02-28 10:10:00,108.04,108.08,107.91,108.04,37177.0,90.2637,90.2971,90.155,90.2637,37177.0
2017-02-28 10:20:00,108.01,108.01,107.84,107.86,31656.0,90.2386,90.2386,90.0966,90.1133,31656.0
2017-02-28 10:30:00,107.87,107.98,107.85,107.86,37274.0,90.1216,90.2135,90.1049,90.1133,37274.0
2017-02-28 10:40:00,107.85,107.87,107.6,107.7,25660.0,90.1049,90.1216,89.896,89.9796,25660.0
2017-02-28 10:50:00,107.7,107.72,107.53,107.55,57598.0,89.9796,89.9963,89.8376,89.8543,57598.0
2017-02-28 11:00:00,107.55,107.56,107.18,107.23,67989.0,89.8543,89.8626,89.5452,89.5869,67989.0
2017-02-28 11:10:00,107.24,107.27,107.14,107.19,35096.0,89.5953,89.6203,89.5117,89.5535,35096.0
2017-02-28 11:20:00,107.21,107.28,107.12,107.17,43138.0,89.5702,89.6287,89.495,89.5368,43138.0
2017-02-28 11:30:00,107.17,107.17,107.09,107.15,50361.0,89.5368,89.5368,89.47,89.5201,50361.0
2017-02-28 11:40:00,107.15,107.32,107.12,107.32,65151.0,89.5201,89.6621,89.495,89.6621,65151.0
2017-02-28 11:50:00,107.34,107.41,107.28,107.33,47097.0,89.6788,89.7373,89.6287,89.6705,47097.0
2017-02-28 12:00:00,107.34,107.5,107.34,107.4,31539.0,89.6788,89.8125,89.6788,89.729,31539.0
2017-02-28 12:10:00,107.4,107.47,107.37,107.41,39158.0,89.729,89.7874,89.7039,89.7373,39158.0
2017-02-28 12:20:00,107.4,107.41,107.12,107.15,37487.0,89.729,89.7373,89.495,89.5201,37487.0
2017-02-28 12:30:00,107.15,107.26,107.14,107.24,30193.0,89.5201,89.612,89.5117,89.5953,30193.0
2017-02-28 12:40:00,107.25,107.28,107.14,107.27,31716.0,89.6036,89.6287,89.5117,89.6203,31716.0
2017-02-28 12:50:00,107.27,107.3,107.2,107.24,36807.0,89.6203,89.6454,89.5619,89.5953,36807.0
2017-02-28 13:00:00,107.24,107.37,107.24,107.37,58639.0,89.5953,89.7039,89.5953,89.7039,58639.0
2017-02-28 13:10:00,107.38,107.43,107.31,107.34,39549.0,89.7122,89.754,89.6538,89.6788,39549.0
2017-02-28 13:20:00,107.33,107.34,107.22,107.26,38337.0,89.6705,89.6788,89.5786,89.612,38337.0
2017-02-28 13:30:00,107.26,107.46,107.26,107.4,38827.0,89.612,89.7791,89.612,89.729,38827.0
2017-02-28 13:40:00,107.41,107.49,107.41,107.48,25888.0,89.7373,89.8041,89.7373,89.7958,25888.0
2017-02-28 13:50:00,107.49,107.49,107.36,107.42,51844.0,89.8041,89.8041,89.6955,89.7457,51844.0
2017-02-28 14:00:00,107.43,107.49,107.32,107.34,40092.0,89.754,89.8041,89.6621,89.6788,40092.0
2017-02-28 14:10:00,107.34,107.45,107.32,107.36,47691.0,89.6788,89.7707,89.6621,89.6955,47691.0
2017-02-28 14:20:00,107.37,107.56,107.37,107.55,35514.0,89.7039,89.8626,89.7039,89.8543,35514.0
2017-02-28 14:30:00,107.56,107.61,107.53,107.57,57344.0,89.8626,89.9044,89.8376,89.871,57344.0
2017-02-28 14:40:00,107.57,107.68,107.55,107.68,53860.0,89.871,89.9629,89.8543,89.9629,53860.0
2017-02-28 14:50:00,107.68,107.75,107.6,107.64,87184.0,89.9629,90.0214,89.896,89.9295,87184.0
2017-02-28 15:00:00,107.64,107.64,107.47,107.51,54489.0,89.9295,89.9295,89.7874,89.8209,54489.0
2017-02-28 15:10:00,107.51,107.61,107.49,107.56,51634.0,89.8209,89.9044,89.8041,89.8626,51634.0
2017-02-28 15:20:00,107.55,107.61,107.5,107.61,60766.0,89.8543,89.9044,89.8125,89.9044,60766.0
2017-02-28 15:30:00,107.6,107.68,107.53,107.59,184694.0,89.896,89.9629,89.8376,89.8877,184694.0
2017-02-28 15:40:00,107.6,107.92,107.56,107.9,181901.0,89.896,90.1634,89.8626,90.1467,181901.0
2017-02-28 15:50:00,107.91,108.01,107.87,107.94,428080.0,90.155,90.2386,90.1216,90.1801,428080.0
2017-03-01 09:30:00,109.0,110.19,109.0,109.91,155071.0,91.0657,92.0599,91.0657,91.826,155071.0
2017-03-01 09:40:00,109.96,110.09,109.7,109.7,67135.0,91.8677,91.9764,91.6505,91.6505,67135.0
2017-03-01 09:50:00,109.7,110.04,109.63,109.98,82664.0,91.6505,91.9346,91.592,91.8845,82664.0
2017-03-01 10:00:00,110.03,110.21,109.97,109.99,82069.0,91.9262,92.0766,91.8761,91.8928,82069.0
2017-03-01 10:10:00,109.95,110.12,109.84,109.98,51368.0,91.8594,92.0014,91.7675,91.8845,51368.0
2017-03-01 10:20:00,109.98,110.27,109.97,110.26,96120.0,91.8845,92.1267,91.8761,92.1184,96120.0
2017-03-01 10:30:00,110.28,110.5,110.09,110.09,83708.0,92.1351,92.3189,91.9764,91.9764,83708.0
2017-03-01 10:40:00,110.08,110.21,109.93,110.06,55745.0,91.968,92.0766,91.8427,91.9513,55745.0
2017-03-01 10:50:00,110.08,110.27,110.06,110.27,55695.0,91.968,92.1267,91.9513,92.1267,55695.0
2017-03-01 11:00:00,110.26,110.45,110.18,110.43,84625.0,92.1184,92.2771,92.0515,92.2604,84625.0
2017-03-01 11:10:00,110.44,110.44,110.23,110.4,60547.0,92.2688,92.2688,92.0933,92.2354,60547.0
2017-03-01 11:20:00,110.41,110.45,110.22,110.39,76601.0,92.2437,92.2771,92.085,92.227,76601.0
2017-03-01 11:30:00,110.4,110.42,110.19,110.23,62971.0,92.2354,92.2521,92.0599,92.0933,62971.0
2017-03-01 11:40:00,110.23,110.25,110.04,110.1,80611.0,92.0933,92.11,91.9346,91.9847,80611.0
2017-03-01 11:50:00,110.1,110.22,109.91,109.91,70202.0,91.9847,92.085,91.826,91.826,70202.0
2017-03-01 12:00:00,109.9,109.99,109.78,109.79,103025.0,91.8176,91.8928,91.7174,91.7257,103025.0
2017-03-01 12:10:00,109.81,110.13,109.78,109.85,77129.0,91.7424,92.0098,91.7174,91.7758,77129.0
2017-03-01 12:20:00,109.88,109.88,109.72,109.82,42260.0,91.8009,91.8009,91.6672,91.7508,42260.0
2017-03-01 12:30:00,109.81,109.88,109.75,109.78,35248.0,91.7424,91.8009,91.6923,91.7174,35248.0
2017-03-01 12:40:00,109.79,109.9,109.71,109.89,53445.0,91.7257,91.8176,91.6589,91.8093,53445.0
2017-03-01 12:50:00,109.88,109.9,109.73,109.86,42541.0,91.8009,91.8176,91.6756,91.7842,42541.0
2017-03-01 13:00:00,109.86,110.08,109.86,109.96,41593.0,91.7842,91.968,91.7842,91.8677,41593.0
2017-03-01 13:10:00,109.96,109.96,109.8,109.8,65099.0,91.8677,91.8677,91.7341,91.7341,65099.0
2017-03-01 13:20:00,109.8,110.0,109.8,109.97,45667.0,91.7341,91.9012,91.7341,91.8761,45667.0
2017-03-01 13:30:00,109.99,110.05,109.97,109.99,33091.0,91.8928,91.9429,91.8761,91.8928,33091.0
2017-03-01 13:40:00,110.0,110.15,109.99,110.05,40168.0,91.9012,92.0265,91.8928,91.9429,40168.0
2017-03-01 13:50:00,110.05,110.12,110.0,110.01,29851.0,91.9429,92.0014,91.9012,91.9095,29851.0
2017-03-01 14:00:00,110.03,110.25,110.02,110.24,80884.0,91.9262,92.11,91.9179,92.1017,80884.0
2017-03-01 14:10:00,110.23,110.57,110.22,110.52,99400.0,92.0933,92.3774,92.085,92.3356,99400.0
2017-03-01 14:20:00,110.53,110.65,110.44,110.5,82437.0,92.344,92.4442,92.2688,92.3189,82437.0
2017-03-01 14:30:00,110.49,110.54,110.34,110.43,58761.0,92.3105,92.3523,92.1852,92.2604,58761.0
2017-03-01 14:40:00,110.43,110.59,110.37,110.59,82601.0,92.2604,92.3941,92.2103,92.3941,82601.0
2017-03-01 14:50:00,110.59,110.64,110.52,110.56,65651.0,92.3941,92.4359,92.3356,92.369,65651.0
2017-03-01 15:00:00,110.56,110.59,110.41,110.41,82244.0,92.369,92.3941,92.2437,92.2437,82244.0
2017-03-01 15:10:00,110.42,110.57,110.41,110.53,106756.0,92.2521,92.3774,92.2437,92.344,106756.0
2017-03-01 15:20:00,110.54,110.55,110.46,110.46,90221.0,92.3523,92.3607,92.2855,92.2855,90221.0
2017-03-01 15:30:00,110.46,110.5,110.39,110.46,142358.0,92.2855,92.3189,92.227,92.2855,142358.0
2017-03-01 15:40:00,110.47,110.53,110.4,110.41,145207.0,92.2938,92.344,92.2354,92.2437,145207.0
2017-03-01 15:50:00,110.42,110.47,110.06,110.1,345514.0,92.2521,92.2938,91.9513,91.9847,345514.0
2017-03-02 09:30:00,110.05,110.24,109.33,109.85,52348.0,91.9429,92.1017,91.3414,91.7758,52348.0
2017-03-02 09:40:00,109.86,109.93,109.65,109.68,24745.0,91.7842,91.8427,91.6088,91.6338,24745.0
2017-03-02 09:50:00,109.68,110.15,109.63,110.15,41049.0,91.6338,92.0265,91.592,92.0265,41049.0
2017-03-02 10:00:00,110.08,110.12,109.79,109.83,53739.0,91.968,92.0014,91.7257,91.7591,53739.0
2017-03-02 10:10:00,109.82,110.03,109.66,110.03,49071.0,91.7508,91.9262,91.6171,91.9262,49071.0
2017-03-02 10:20:00,110.03,110.2,110.03,110.08,49862.0,91.9262,92.0683,91.9262,91.968,49862.0
2017-03-02 10:30:00,110.04,110.05,109.68,109.77,43129.0,91.9346,91.9429,91.6338,91.709,43129.0
2017-03-02 10:40:00,109.76,109.96,109.67,109.91,37634.0,91.7007,91.8677,91.6255,91.826,37634.0
2017-03-02 10:50:00,109.9,109.91,109.63,109.81,67678.0,91.8176,91.826,91.592,91.7424,67678.0
2017-03-02 11:00:00,109.78,109.92,109.68,109.75,50899.0,91.7174,91.8343,91.6338,91.6923,50899.0
2017-03-02 11:10:00,109.75,109.76,109.46,109.64,33645.0,91.6923,91.7007,91.45,91.6004,33645.0
2017-03-02 11:20:00,109.62,109.78,109.56,109.56,47485.0,91.5837,91.7174,91.5336,91.5336,47485.0
2017-03-02 11:30:00,109.57,109.58,109.31,109.33,57552.0,91.5419,91.5503,91.3247,91.3414,57552.0
2017-03-02 11:40:00,109.32,109.59,109.32,109.52,39766.0,91.333,91.5586,91.333,91.5001,39766.0
2017-03-02 11:50:00,109.53,109.6,109.36,109.4,42262.0,91.5085,91.567,91.3665,91.3999,42262.0
2017-03-02 12:00:00,109.38,109.43,109.28,109.42,36498.0,91.3832,91.425,91.2996,91.4166,36498.0
2017-03-02 12:10:00,109.43,109.43,109.24,109.24,69997.0,91.425,91.425,91.2662,91.2662,69997.0
2017-03-02 12:20:00,109.29,109.32,109.12,109.19,34101.0,91.308,91.333,91.166,91.2244,34101.0
2017-03-02 12:30:00,109.2,109.27,109.19,109.25,37189.0,91.2328,91.2913,91.2244,91.2746,37189.0
2017-03-02 12:40:00,109.26,109.33,109.2,109.31,38093.0,91.2829,91.3414,91.2328,91.3247,38093.0
2017-03-02 12:50:00,109.33,109.45,109.29,109.4,24267.0,91.3414,91.4417,91.308,91.3999,24267.0
2017-03-02 13:00:00,109.4,109.61,109.4,109.54,45519.0,91.3999,91.5753,91.3999,91.5169,45519.0
2017-03-02 13:10:00,109.52,109.64,109.44,109.53,39997.0,91.5001,91.6004,91.4333,91.5085,39997.0
2017-03-02 13:20:00,109.53,109.69,109.5,109.69,141548.0,91.5085,91.6422,91.4834,91.6422,141548.0
2017-03-02 13:30:00,109.68,109.76,109.56,109.58,53500.0,91.6338,91.7007,91.5336,91.5503,53500.0
2017-03-02 13:40:00,109.57,109.58,109.39,109.46,63647.0,91.5419,91.5503,91.3915,91.45,63647.0
2017-03-02 13:50:00,109.46,109.54,109.31,109.52,60770.0,91.45,91.5169,91.3247,91.5001,60770.0
2017-03-02 14:00:00,109.54,109.72,109.47,109.47,37776.0,91.5169,91.6672,91.4584,91.4584,37776.0
2017-03-02 14:10:00,109.47,109.54,109.41,109.41,66113.0,91.4584,91.5169,91.4082,91.4082,66113.0
2017-03-02 14:20:00,109.43,109.56,109.42,109.5,36443.0,91.425,91.5336,91.4166,91.4834,36443.0
2017-03-02 14:30:00,109.53,109.74,109.51,109.74,22790.0,91.5085,91.6839,91.4918,91.6839,22790.0
2017-03-02 14:40:00,109.75,109.75,109.52,109.68,36738.0,91.6923,91.6923,91.5001,91.6338,36738.0
2017-03-02 14:50:00,109.65,109.67,109.56,109.64,29101.0,91.6088,91.6255,91.5336,91.6004,29101.0
2017-03-02 15:00:00,109.63,109.63,109.46,109.46,30704.0,91.592,91.592,91.45,91.45,30704.0
2017-03-02 15:10:00,109.45,109.5,109.2,109.25,44026.0,91.4417,91.4834,91.2328,91.2746,44026.0
2017-03-02 15:20:00,109.25,109.28,109.16,109.21,49125.0,91.2746,91.2996,91.1994,91.2411,49125.0
2017-03-02 15:30:00,109.22,109.27,109.09,109.2,68122.0,91.2495,91.2913,91.1409,91.2328,68122.0
2017-03-02 15:40:00,109.19,109.22,108.92,108.97,132209.0,91.2244,91.2495,90.9989,91.0406,132209.0
2017-03-02 15:50:00,108.97,109.09,108.91,109.03,203436.0,91.0406,91.1409,90.9905,91.0908,203436.0
2017-03-03 09:30:00,109.08,109.28,108.76,108.92,57596.0,91.1325,91.2996,90.8652,90.9989,57596.0
2017-03-03 09:40:00,108.97,109.0,108.5,108.62,40519.0,91.0406,91.0657,90.648,90.7482,40519.0
2017-03-03 09:50:00,108.65,108.68,108.51,108.59,17043.0,90.7733,90.7984,90.6563,90.7232,17043.0
2017-03-03 10:00:00,108.61,108.76,108.51,108.65,30471.0,90.7399,90.8652,90.6563,90.7733,30471.0
2017-03-03 10:10:00,108.63,108.74,108.55,108.65,44904.0,90.7566,90.8485,90.6897,90.7733,44904.0
2017-03-03 10:20:00,108.62,108.65,108.41,108.58,40266.0,90.7482,90.7733,90.5728,90.7148,40266.0
2017-03-03 10:30:00,108.55,108.64,108.43,108.62,30547.0,90.6897,90.7649,90.5895,90.7482,30547.0
2017-03-03 10:40:00,108.64,108.72,108.59,108.61,39804.0,90.7649,90.8318,90.7232,90.7399,39804.0
2017-03-03 10:50:00,108.61,108.75,108.52,108.55,28005.0,90.7399,90.8568,90.6647,90.6897,28005.0
2017-03-03 11:00:00,108.58,108.78,108.56,108.7,34623.0,90.7148,90.8819,90.6981,90.8151,34623.0
2017-03-03 11:10:00,108.68,108.74,108.64,108.69,30795.0,90.7984,90.8485,90.7649,90.8067,30795.0
2017-03-03 11:20:00,108.69,108.75,108.57,108.57,34618.0,90.8067,90.8568,90.7065,90.7065,34618.0
2017-03-03 11:30:00,108.55,108.7,108.55,108.61,39102.0,90.6897,90.8151,90.6897,90.7399,39102.0
2017-03-03 11:40:00,108.6,108.63,108.53,108.61,28410.0,90.7315,90.7566,90.673,90.7399,28410.0
2017-03-03 11:50:00,108.59,108.64,108.56,108.59,38966.0,90.7232,90.7649,90.6981,90.7232,38966.0
2017-03-03 12:00:00,108.61,108.62,108.57,108.61,30284.0,90.7399,90.7482,90.7065,90.7399,30284.0
2017-03-03 12:10:00,108.59,108.6,108.4,108.41,39324.0,90.7232,90.7315,90.5644,90.5728,39324.0
2017-03-03 12:20:00,108.4,108.42,108.32,108.41,51797.0,90.5644,90.5811,90.4976,90.5728,51797.0
2017-03-03 12:30:00,108.4,108.5,108.37,108.39,31977.0,90.5644,90.648,90.5394,90.5561,31977.0
2017-03-03 12:40:00,108.39,108.51,108.38,108.45,28906.0,90.5561,90.6563,90.5477,90.6062,28906.0
2017-03-03 12:50:00,108.43,108.5,108.43,108.48,35482.0,90.5895,90.648,90.5895,90.6313,35482.0
2017-03-03 13:00:00,108.47,108.52,108.31,108.49,58835.0,90.6229,90.6647,90.4892,90.6396,58835.0
2017-03-03 13:10:00,108.48,108.53,108.31,108.32,46086.0,90.6313,90.673,90.4892,90.4976,46086.0
2017-03-03 13:20:00,108.34,108.4,108.24,108.4,44690.0,90.5143,90.5644,90.4307,90.5644,44690.0
2017-03-03 13:30:00,108.41,108.41,108.28,108.33,16637.0,90.5728,90.5728,90.4642,90.5059,16637.0
2017-03-03 13:40:00,108.33,108.49,108.33,108.48,34919.0,90.5059,90.6396,90.5059,90.6313,34919.0
2017-03-03 13:50:00,108.46,108.54,108.39,108.52,40892.0,90.6145,90.6814,90.5561,90.6647,40892.0
2017-03-03 14:00:00,108.52,108.78,108.52,108.77,26648.0,90.6647,90.8819,90.6647,90.8735,26648.0
2017-03-03 14:10:00,108.78,108.86,108.58,108.58,44273.0,90.8819,90.9487,90.7148,90.7148,44273.0
2017-03-03 14:20:00,108.57,108.73,108.57,108.68,31545.0,90.7065,90.8401,90.7065,90.7984,31545.0
2017-03-03 14:30:00,108.67,108.89,108.67,108.87,30237.0,90.79,90.9738,90.79,90.9571,30237.0
2017-03-03 14:40:00,108.87,108.88,108.73,108.74,59076.0,90.9571,90.9654,90.8401,90.8485,59076.0
2017-03-03 14:50:00,108.73,108.76,108.66,108.73,43088.0,90.8401,90.8652,90.7816,90.8401,43088.0
2017-03-03 15:00:00,108.73,108.76,108.61,108.63,54827.0,90.8401,90.8652,90.7399,90.7566,54827.0
2017-03-03 15:10:00,108.63,108.81,108.59,108.8,36443.0,90.7566,90.907,90.7232,90.8986,36443.0
2017-03-03 15:20:00,108.8,108.88,108.74,108.88,42030.0,90.8986,90.9654,90.8485,90.9654,42030.0
2017-03-03 15:30:00,108.87,109.02,108.83,109.0,50901.0,90.9571,91.0824,90.9237,91.0657,50901.0
2017-03-03 15:40:00,109.02,109.02,108.77,108.96,97021.0,91.0824,91.0824,90.8735,91.0323,97021.0
2017-03-03 15:50:00,108.97,109.18,108.94,109.0,241060.0,91.0406,91.2161,91.0156,91.0657,241060.0
2017-03-06 09:30:00,108.76,108.91,108.51,108.8,80649.0,90.8652,90.9905,90.6563,90.8986,80649.0
2017-03-06 09:40:00,108.81,108.95,108.5,108.85,55278.0,90.907,91.0239,90.648,90.9404,55278.0
2017-03-06 09:50:00,108.87,109.08,108.81,109.08,94778.0,90.9571,91.1325,90.907,91.1325,94778.0
2017-03-06 10:00:00,109.08,109.41,109.04,109.34,118878.0,91.1325,91.4082,91.0991,91.3498,118878.0
2017-03-06 10:10:00,109.35,109.53,109.15,109.16,64531.0,91.3581,91.5085,91.191,91.1994,64531.0
2017-03-06 10:20:00,109.11,109.13,108.97,109.03,61706.0,91.1576,91.1743,91.0406,91.0908,61706.0
2017-03-06 10:30:00,109.03,109.04,108.69,108.77,47511.0,91.0908,91.0991,90.8067,90.8735,47511.0
2017-03-06 10:40:00,108.76,108.93,108.75,108.89,38568.0,90.8652,91.0072,90.8568,90.9738,38568.0
2017-03-06 10:50:00,108.87,109.13,108.76,109.13,37336.0,90.9571,91.1743,90.8652,91.1743,37336.0
2017-03-06 11:00:00,109.15,109.19,108.96,109.06,53537.0,91.191,91.2244,91.0323,91.1158,53537.0
2017-03-06 11:10:00,109.06,109.25,109.05,109.21,58446.0,91.1158,91.2746,91.1075,91.2411,58446.0
2017-03-06 11:20:00,109.21,109.26,109.04,109.09,54592.0,91.2411,91.2829,91.0991,91.1409,54592.0
2017-03-06 11:30:00,109.09,109.15,108.92,108.98,69323.0,91.1409,91.191,90.9989,91.049,69323.0
2017-03-06 11:40:00,108.98,109.02,108.88,108.91,55725.0,91.049,91.0824,90.9654,90.9905,55725.0
2017-03-06 11:50:00,108.91,109.03,108.86,109.01,29504.0,90.9905,91.0908,90.9487,91.0741,29504.0
2017-03-06 12:00:00,109.0,109.15,108.98,109.08,30067.0,91.0657,91.191,91.049,91.1325,30067.0
2017-03-06 12:10:00,109.1,109.11,109.0,109.07,25143.0,91.1492,91.1576,91.0657,91.1242,25143.0
2017-03-06 12:20:00,109.06,109.08,108.93,108.94,44834.0,91.1158,91.1325,91.0072,91.0156,44834.0
2017-03-06 12:30:00,108.96,109.02,108.82,108.83,30782.0,91.0323,91.0824,90.9153,90.9237,30782.0
2017-03-06 12:40:00,108.85,108.86,108.66,108.73,43580.0,90.9404,90.9487,90.7816,90.8401,43580.0
2017-03-06 12:50:00,108.73,108.94,108.68,108.93,37325.0,90.8401,91.0156,90.7984,91.0072,37325.0
2017-03-06 13:00:00,108.95,109.1,108.95,109.01,26294.0,91.0239,91.1492,91.0239,91.0741,26294.0
2017-03-06 13:10:00,109.01,109.13,108.99,109.07,25508.0,91.0741,91.1743,91.0573,91.1242,25508.0
2017-03-06 13:20:00,109.08,109.12,108.99,109.12,39475.0,91.1325,91.166,91.0573,91.166,39475.0
2017-03-06 13:30:00,109.12,109.28,109.07,109.26,26625.0,91.166,91.2996,91.1242,91.2829,26625.0
2017-03-06 13:40:00,109.27,109.28,109.15,109.18,33261.0,91.2913,91.2996,91.191,91.2161,33261.0
2017-03-06 13:50:00,109.18,109.19,109.12,109.17,72617.0,91.2161,91.2244,91.166,91.2077,72617.0
2017-03-06 14:00:00,109.18,109.26,109.17,109.2,50987.0,91.2161,91.2829,91.2077,91.2328,50987.0
2017-03-06 14:10:00,109.2,109.38,109.19,109.22,68829.0,91.2328,91.3832,91.2244,91.2495,68829.0
2017-03-06 14:20:00,109.21,109.28,109.13,109.13,57034.0,91.2411,91.2996,91.1743,91.1743,57034.0
2017-03-06 14:30:00,109.11,109.27,109.1,109.2,47972.0,91.1576,91.2913,91.1492,91.2328,47972.0
2017-03-06 14:40:00,109.2,109.33,109.14,109.32,48820.0,91.2328,91.3414,91.1827,91.333,48820.0
2017-03-06 14:50:00,109.3,109.39,109.2,109.37,47078.0,91.3163,91.3915,91.2328,91.3748,47078.0
2017-03-06 15:00:00,109.37,109.49,109.37,109.49,59954.0,91.3748,91.4751,91.3748,91.4751,59954.0
2017-03-06 15:10:00,109.49,109.58,109.42,109.51,69927.0,91.4751,91.5503,91.4166,91.4918,69927.0
2017-03-06 15:20:00,109.5,109.5,109.34,109.38,85711.0,91.4834,91.4834,91.3498,91.3832,85711.0
2017-03-06 15:30:00,109.37,109.53,109.32,109.52,74322.0,91.3748,91.5085,91.333,91.5001,74322.0
2017-03-06 15:40:00,109.51,109.64,109.5,109.59,161675.0,91.4918,91.6004,91.4834,91.5586,161675.0
2017-03-06 15:50:00,109.59,109.6,109.39,109.42,223293.0,91.5586,91.567,91.3915,91.4166,223293.0
2017-03-07 09:30:00,109.1,109.47,109.01,109.24,77027.0,91.1492,91.4584,91.0741,91.2662,77027.0
2017-03-07 09:40:00,109.26,109.26,108.92,109.1,66889.0,91.2829,91.2829,90.9989,91.1492,66889.0
2017-03-07 09:50:00,109.05,109.15,108.94,109.13,63655.0,91.1075,91.191,91.0156,91.1743,63655.0
2017-03-07 10:00:00,109.1,109.21,108.98,109.17,40173.0,91.1492,91.2411,91.049,91.2077,40173.0
2017-03-07 10:10:00,109.2,109.43,109.14,109.43,50106.0,91.2328,91.425,91.1827,91.425,50106.0
2017-03-07 10:20:00,109.42,109.52,109.27,109.31,59102.0,91.4166,91.5001,91.2913,91.3247,59102.0
2017-03-07 10:30:00,109.31,109.52,109.18,109.19,55690.0,91.3247,91.5001,91.2161,91.2244,55690.0
2017-03-07 10:40:00,109.2,109.34,109.06,109.06,47598.0,91.2328,91.3498,91.1158,91.1158,47598.0
2017-03-07 10:50:00,109.05,109.21,109.03,109.18,43891.0,91.1075,91.2411,91.0908,91.2161,43891.0
2017-03-07 11:00:00,109.18,109.21,108.99,108.99,71586.0,91.2161,91.2411,91.0573,91.0573,71586.0
2017-03-07 11:10:00,109.0,109.09,108.95,109.03,47905.0,91.0657,91.1409,91.0239,91.0908,47905.0
2017-03-07 11:20:00,109.04,109.09,108.72,108.72,61341.0,91.0991,91.1409,90.8318,90.8318,61341.0
2017-03-07 11:30:00,108.74,108.85,108.65,108.83,49602.0,90.8485,90.9404,90.7733,90.9237,49602.0
2017-03-07 11:40:00,108.84,109.12,108.76,109.12,58586.0,90.932,91.166,90.8652,91.166,58586.0
2017-03-07 11:50:00,109.11,109.13,108.96,109.08,68393.0,91.1576,91.1743,91.0323,91.1325,68393.0
2017-03-07 12:00:00,109.05,109.05,108.85,109.0,34316.0,91.1075,91.1075,90.9404,91.0657,34316.0
2017-03-07 12:10:00,109.0,109.07,108.79,109.07,64014.0,91.0657,91.1242,90.8903,91.1242,64014.0
2017-03-07 12:20:00,109.08,109.24,109.06,109.2,36165.0,91.1325,91.2662,91.1158,91.2328,36165.0
2017-03-07 12:30:00,109.19,109.31,109.1,109.28,43090.0,91.2244,91.3247,91.1492,91.2996,43090.0
2017-03-07 12:40:00,109.28,109.42,109.27,109.42,47633.0,91.2996,91.4166,91.2913,91.4166,47633.0
2017-03-07 12:50:00,109.42,109.51,109.31,109.36,44974.0,91.4166,91.4918,91.3247,91.3665,44974.0
2017-03-07 13:00:00,109.37,109.39,109.17,109.28,42322.0,91.3748,91.3915,91.2077,91.2996,42322.0
2017-03-07 13:10:00,109.28,109.29,109.21,109.27,45112.0,91.2996,91.308,91.2411,91.2913,45112.0
2017-03-07 13:20:00,109.27,109.27,109.15,109.15,36845.0,91.2913,91.2913,91.191,91.191,36845.0
2017-03-07 13:30:00,109.15,109.22,109.05,109.05,31149.0,91.191,91.2495,91.1075,91.1075,31149.0
2017-03-07 13:40:00,109.06,109.2,109.05,109.16,45166.0,91.1158,91.2328,91.1075,91.1994,45166.0
2017-03-07 13:50:00,109.16,109.24,109.08,109.1,70982.0,91.1994,91.2662,91.1325,91.1492,70982.0
2017-03-07 14:00:00,109.1,109.12,108.96,108.96,36325.0,91.1492,91.166,91.0323,91.0323,36325.0
2017-03-07 14:10:00,108.97,109.09,108.93,109.06,34387.0,91.0406,91.1409,91.0072,91.1158,34387.0
2017-03-07 14:20:00,109.07,109.09,109.0,109.02,35815.0,91.1242,91.1409,91.0657,91.0824,35815.0
2017-03-07 14:30:00,109.03,109.04,108.76,108.85,62607.0,91.0908,91.0991,90.8652,90.9404,62607.0
2017-03-07 14:40:00,108.85,108.93,108.79,108.82,44995.0,90.9404,91.0072,90.8903,90.9153,44995.0
2017-03-07 14:50:00,108.82,108.82,108.71,108.73,81918.0,90.9153,90.9153,90.8234,90.8401,81918.0
2017-03-07 15:00:00,108.73,108.74,108.63,108.64,77111.0,90.8401,90.8485,90.7566,90.7649,77111.0
2017-03-07 15:10:00,108.64,108.7,108.6,108.69,66059.0,90.7649,90.8151,90.7315,90.8067,66059.0
2017-03-07 15:20:00,108.7,108.7,108.46,108.48,151193.0,90.8151,90.8151,90.6145,90.6313,151193.0
2017-03-07 15:30:00,108.47,108.48,108.34,108.42,119082.0,90.6229,90.6313,90.5143,90.5811,119082.0
2017-03-07 15:40:00,108.43,108.45,108.21,108.26,157177.0,90.5895,90.6062,90.4057,90.4475,157177.0
2017-03-07 15:50:00,108.26,108.42,108.16,108.34,235410.0,90.4475,90.5811,90.3639,90.5143,235410.0
2017-03-08 09:30:00,108.36,108.46,107.65,107.72,212137.0,90.531,90.6145,89.9378,89.9963,212137.0
2017-03-08 09:40:00,107.74,108.31,107.71,108.05,156782.0,90.013,90.4892,89.988,90.272,156782.0
2017-03-08 09:50:00,108.06,108.29,107.9,107.97,42399.0,90.2804,90.4725,90.1467,90.2052,42399.0
2017-03-08 10:00:00,107.95,108.11,107.79,107.82,47686.0,90.1885,90.3221,90.0548,90.0799,47686.0
2017-03-08 10:10:00,107.81,107.83,107.6,107.67,71422.0,90.0715,90.0882,89.896,89.9545,71422.0
2017-03-08 10:20:00,107.68,107.97,107.66,107.92,101623.0,89.9629,90.2052,89.9462,90.1634,101623.0
2017-03-08 10:30:00,107.93,107.96,107.7,107.71,72244.0,90.1718,90.1968,89.9796,89.988,72244.0
2017-03-08 10:40:00,107.72,107.91,107.39,107.45,69823.0,89.9963,90.155,89.7206,89.7707,69823.0
2017-03-08 10:50:00,107.48,107.58,107.45,107.55,62238.0,89.7958,89.8793,89.7707,89.8543,62238.0
2017-03-08 11:00:00,107.58,107.74,107.28,107.57,166397.0,89.8793,90.013,89.6287,89.871,166397.0
2017-03-08 11:10:00,107.57,107.93,107.55,107.79,67777.0,89.871,90.1718,89.8543,90.0548,67777.0
2017-03-08 11:20:00,107.79,107.98,107.71,107.83,43074.0,90.0548,90.2135,89.988,90.0882,43074.0
2017-03-08 11:30:00,107.82,107.85,107.59,107.59,54921.0,90.0799,90.1049,89.8877,89.8877,54921.0
2017-03-08 11:40:00,107.59,107.66,107.45,107.55,63526.0,89.8877,89.9462,89.7707,89.8543,63526.0
2017-03-08 11:50:00,107.54,107.71,107.5,107.71,48374.0,89.8459,89.988,89.8125,89.988,48374.0
2017-03-08 12:00:00,107.69,107.74,107.61,107.63,53940.0,89.9712,90.013,89.9044,89.9211,53940.0
2017-03-08 12:10:00,107.63,107.76,107.51,107.76,32609.0,89.9211,90.0297,89.8209,90.0297,32609.0
2017-03-08 12:20:00,107.77,107.95,107.75,107.89,59171.0,90.0381,90.1885,90.0214,90.1383,59171.0
2017-03-08 12:30:00,107.91,108.02,107.91,107.97,19540.0,90.155,90.2469,90.155,90.2052,19540.0
2017-03-08 12:40:00,107.98,108.03,107.93,107.97,25509.0,90.2135,90.2553,90.1718,90.2052,25509.0
2017-03-08 12:50:00,107.98,108.07,107.93,107.98,20311.0,90.2135,90.2887,90.1718,90.2135,20311.0
2017-03-08 13:00:00,108.0,108.01,107.92,107.94,36042.0,90.2302,90.2386,90.1634,90.1801,36042.0
2017-03-08 13:10:00,107.93,108.03,107.91,107.94,37478.0,90.1718,90.2553,90.155,90.1801,37478.0
2017-03-08 13:20:00,107.94,108.0,107.93,107.96,17779.0,90.1801,90.2302,90.1718,90.1968,17779.0
2017-03-08 13:30:00,107.98,108.03,107.96,107.99,28366.0,90.2135,90.2553,90.1968,90.2219,28366.0
2017-03-08 13:40:00,108.0,108.06,107.97,107.99,27976.0,90.2302,90.2804,90.2052,90.2219,27976.0
2017-03-08 13:50:00,107.98,108.0,107.9,107.94,39360.0,90.2135,90.2302,90.1467,90.1801,39360.0
2017-03-08 14:00:00,107.93,107.93,107.78,107.78,38891.0,90.1718,90.1718,90.0464,90.0464,38891.0
2017-03-08 14:10:00,107.77,107.8,107.57,107.57,31137.0,90.0381,90.0631,89.871,89.871,31137.0
2017-03-08 14:20:00,107.56,107.61,107.25,107.25,63403.0,89.8626,89.9044,89.6036,89.6036,63403.0
2017-03-08 14:30:00,107.28,107.32,107.0,107.07,68959.0,89.6287,89.6621,89.3948,89.4533,68959.0
2017-03-08 14:40:00,107.08,107.13,106.99,107.0,47030.0,89.4616,89.5034,89.3864,89.3948,47030.0
2017-03-08 14:50:00,107.04,107.13,106.94,106.97,85264.0,89.4282,89.5034,89.3446,89.3697,85264.0
2017-03-08 15:00:00,106.97,107.11,106.95,106.99,55737.0,89.3697,89.4867,89.353,89.3864,55737.0
2017-03-08 15:10:00,106.99,107.06,106.82,106.82,63095.0,89.3864,89.4449,89.2444,89.2444,63095.0
2017-03-08 15:20:00,106.83,106.85,106.74,106.75,87913.0,89.2527,89.2695,89.1775,89.1859,87913.0
2017-03-08 15:30:00,106.75,106.78,106.41,106.64,163396.0,89.1859,89.211,88.9018,89.094,163396.0
2017-03-08 15:40:00,106.64,106.72,106.46,106.62,138951.0,89.094,89.1608,88.9436,89.0773,138951.0
2017-03-08 15:50:00,106.62,106.74,106.57,106.7,257788.0,89.0773,89.1775,89.0355,89.1441,257788.0
2017-03-09 09:30:00,106.81,107.14,106.42,106.49,98743.0,89.236,89.5117,88.9102,88.9687,98743.0
2017-03-09 09:40:00,106.48,106.75,106.19,106.73,101742.0,88.9603,89.1859,88.718,89.1692,101742.0
2017-03-09 09:50:00,106.73,106.75,106.47,106.47,100468.0,89.1692,89.1859,88.952,88.952,100468.0
2017-03-09 10:00:00,106.5,106.7,106.49,106.7,164788.0,88.977,89.1441,88.9687,89.1441,164788.0
2017-03-09 10:10:00,106.71,106.73,106.52,106.68,89441.0,89.1525,89.1692,88.9937,89.1274,89441.0
2017-03-09 10:20:00,106.67,106.71,106.57,106.58,171192.0,89.1191,89.1525,89.0355,89.0439,171192.0
2017-03-09 10:30:00,106.59,106.6,106.27,106.28,57391.0,89.0522,89.0606,88.7849,88.7932,57391.0
2017-03-09 10:40:00,106.28,106.4,106.19,106.27,74316.0,88.7932,88.8935,88.718,88.7849,74316.0
2017-03-09 10:50:00,106.26,106.35,106.16,106.35,86551.0,88.7765,88.8517,88.693,88.8517,86551.0
2017-03-09 11:00:00,106.35,106.61,106.35,106.55,81239.0,88.8517,89.0689,88.8517,89.0188,81239.0
2017-03-09 11:10:00,106.55,106.6,106.39,106.45,61226.0,89.0188,89.0606,88.8851,88.9353,61226.0
2017-03-09 11:20:00,106.45,106.48,106.3,106.45,36992.0,88.9353,88.9603,88.8099,88.9353,36992.0
2017-03-09 11:30:00,106.45,106.48,106.34,106.4,75328.0,88.9353,88.9603,88.8434,88.8935,75328.0
2017-03-09 11:40:00,106.41,106.49,106.32,106.44,44627.0,88.9018,88.9687,88.8267,88.9269,44627.0
2017-03-09 11:50:00,106.43,106.5,106.33,106.39,37324.0,88.9186,88.977,88.835,88.8851,37324.0
2017-03-09 12:00:00,106.38,106.51,106.35,106.44,34623.0,88.8768,88.9854,88.8517,88.9269,34623.0
2017-03-09 12:10:00,106.46,106.49,106.38,106.4,61533.0,88.9436,88.9687,88.8768,88.8935,61533.0
2017-03-09 12:20:00,106.42,106.44,106.32,106.35,36048.0,88.9102,88.9269,88.8267,88.8517,36048.0
2017-03-09 12:30:00,106.35,106.38,106.19,106.2,35645.0,88.8517,88.8768,88.718,88.7264,35645.0
2017-03-09 12:40:00,106.2,106.28,106.13,106.28,63628.0,88.7264,88.7932,88.6679,88.7932,63628.0
2017-03-09 12:50:00,106.29,106.3,106.25,106.27,67779.0,88.8016,88.8099,88.7682,88.7849,67779.0
2017-03-09 13:00:00,106.28,106.38,106.25,106.34,49078.0,88.7932,88.8768,88.7682,88.8434,49078.0
2017-03-09 13:10:00,106.34,106.35,106.21,106.33,43989.0,88.8434,88.8517,88.7348,88.835,43989.0
2017-03-09 13:20:00,106.33,106.35,106.1,106.24,81210.0,88.835,88.8517,88.6429,88.7598,81210.0
2017-03-09 13:30:00,106.24,106.24,105.97,105.97,58164.0,88.7598,88.7598,88.5342,88.5342,58164.0
2017-03-09 13:40:00,105.96,106.1,105.85,106.09,79265.0,88.5259,88.6429,88.434,88.6345,79265.0
2017-03-09 13:50:00,106.09,106.18,106.04,106.1,86846.0,88.6345,88.7097,88.5927,88.6429,86846.0
2017-03-09 14:00:00,106.11,106.19,105.97,106.1,142348.0,88.6512,88.718,88.5342,88.6429,142348.0
2017-03-09 14:10:00,106.09,106.11,105.86,105.93,109550.0,88.6345,88.6512,88.4423,88.5008,109550.0
2017-03-09 14:20:00,105.91,105.98,105.79,105.82,92445.0,88.4841,88.5426,88.3839,88.4089,92445.0
2017-03-09 14:30:00,105.82,105.86,105.75,105.8,56249.0,88.4089,88.4423,88.3504,88.3922,56249.0
2017-03-09 14:40:00,105.8,105.95,105.74,105.83,52233.0,88.3922,88.5175,88.3421,88.4173,52233.0
2017-03-09 14:50:00,105.83,105.97,105.79,105.95,44389.0,88.4173,88.5342,88.3839,88.5175,44389.0
2017-03-09 15:00:00,105.96,106.12,105.96,106.1,91315.0,88.5259,88.6596,88.5259,88.6429,91315.0
2017-03-09 15:10:00,106.09,106.28,106.08,106.28,89034.0,88.6345,88.7932,88.6261,88.7932,89034.0
2017-03-09 15:20:00,106.28,106.3,106.09,106.17,87232.0,88.7932,88.8099,88.6345,88.7013,87232.0
2017-03-09 15:30:00,106.18,106.34,106.17,106.22,123820.0,88.7097,88.8434,88.7013,88.7431,123820.0
2017-03-09 15:40:00,106.21,106.34,106.21,106.25,159980.0,88.7348,88.8434,88.7348,88.7682,159980.0
2017-03-09 15:50:00,106.24,106.25,106.16,106.18,257525.0,88.7598,88.7682,88.693,88.7097,257525.0
2017-03-10 09:30:00,106.89,106.99,106.31,106.42,89308.0,89.3029,89.3864,88.8183,88.9102,89308.0
2017-03-10 09:40:00,106.38,106.86,106.34,106.66,208374.0,88.8768,89.2778,88.8434,89.1107,208374.0
2017-03-10 09:50:00,106.67,106.86,106.61,106.77,80247.0,89.1191,89.2778,89.0689,89.2026,80247.0
2017-03-10 10:00:00,106.76,106.86,106.42,106.5,84604.0,89.1943,89.2778,88.9102,88.977,84604.0
2017-03-10 10:10:00,106.51,106.66,106.33,106.66,40899.0,88.9854,89.1107,88.835,89.1107,40899.0
2017-03-10 10:20:00,106.67,106.75,106.41,106.41,100467.0,89.1191,89.1859,88.9018,88.9018,100467.0
2017-03-10 10:30:00,106.41,106.53,106.36,106.42,46725.0,88.9018,89.0021,88.8601,88.9102,46725.0
2017-03-10 10:40:00,106.4,106.4,106.18,106.2,35235.0,88.8935,88.8935,88.7097,88.7264,35235.0
2017-03-10 10:50:00,106.24,106.39,106.13,106.13,70799.0,88.7598,88.8851,88.6679,88.6679,70799.0
2017-03-10 11:00:00,106.12,106.26,106.01,106.1,37171.0,88.6596,88.7765,88.5677,88.6429,37171.0
2017-03-10 11:10:00,106.1,106.12,105.91,105.95,59815.0,88.6429,88.6596,88.4841,88.5175,59815.0
2017-03-10 11:20:00,105.98,106.33,105.91,106.3,55127.0,88.5426,88.835,88.4841,88.8099,55127.0
2017-03-10 11:30:00,106.3,106.3,106.14,106.23,59462.0,88.8099,88.8099,88.6763,88.7515,59462.0
2017-03-10 11:40:00,106.23,106.27,106.1,106.15,38466.0,88.7515,88.7849,88.6429,88.6846,38466.0
2017-03-10 11:50:00,106.17,106.21,106.06,106.07,40258.0,88.7013,88.7348,88.6094,88.6178,40258.0
2017-03-10 12:00:00,106.11,106.2,106.02,106.15,51784.0,88.6512,88.7264,88.576,88.6846,51784.0
2017-03-10 12:10:00,106.14,106.36,106.04,106.36,36797.0,88.6763,88.8601,88.5927,88.8601,36797.0
2017-03-10 12:20:00,106.32,106.45,106.27,106.4,27080.0,88.8267,88.9353,88.7849,88.8935,27080.0
2017-03-10 12:30:00,106.38,106.38,106.14,106.24,15878.0,88.8768,88.8768,88.6763,88.7598,15878.0
2017-03-10 12:40:00,106.24,106.26,106.11,106.16,37364.0,88.7598,88.7765,88.6512,88.693,37364.0
2017-03-10 12:50:00,106.16,106.22,106.03,106.16,104138.0,88.693,88.7431,88.5844,88.693,104138.0
2017-03-10 13:00:00,106.17,106.17,105.72,105.79,84254.0,88.7013,88.7013,88.3254,88.3839,84254.0
2017-03-10 13:10:00,105.79,105.91,105.78,105.78,36018.0,88.3839,88.4841,88.3755,88.3755,36018.0
2017-03-10 13:20:00,105.78,105.94,105.78,105.89,58853.0,88.3755,88.5092,88.3755,88.4674,58853.0
2017-03-10 13:30:00,105.92,105.97,105.77,105.9,55261.0,88.4925,88.5342,88.3671,88.4758,55261.0
2017-03-10 13:40:00,105.9,106.09,105.82,106.02,54501.0,88.4758,88.6345,88.4089,88.576,54501.0
2017-03-10 13:50:00,106.02,106.1,105.94,106.04,50174.0,88.576,88.6429,88.5092,88.5927,50174.0
2017-03-10 14:00:00,106.05,106.08,105.99,106.07,50742.0,88.6011,88.6261,88.551,88.6178,50742.0
2017-03-10 14:10:00,106.06,106.1,105.99,106.07,58720.0,88.6094,88.6429,88.551,88.6178,58720.0
2017-03-10 14:20:00,106.09,106.23,106.09,106.2,29673.0,88.6345,88.7515,88.6345,88.7264,29673.0
2017-03-10 14:30:00,106.21,106.27,106.14,106.25,29413.0,88.7348,88.7849,88.6763,88.7682,29413.0
2017-03-10 14:40:00,106.25,106.27,106.2,106.23,29118.0,88.7682,88.7849,88.7264,88.7515,29118.0
2017-03-10 14:50:00,106.25,106.3,106.2,106.27,31391.0,88.7682,88.8099,88.7264,88.7849,31391.0
2017-03-10 15:00:00,106.28,106.36,106.23,106.24,46080.0,88.7932,88.8601,88.7515,88.7598,46080.0
2017-03-10 15:10:00,106.25,106.33,106.21,106.21,54815.0,88.7682,88.835,88.7348,88.7348,54815.0
2017-03-10 15:20:00,106.21,106.29,106.16,106.29,73041.0,88.7348,88.8016,88.693,88.8016,73041.0
2017-03-10 15:30:00,106.28,106.33,106.23,106.23,108833.0,88.7932,88.835,88.7515,88.7515,108833.0
2017-03-10 15:40:00,106.26,106.41,106.18,106.41,145782.0,88.7765,88.9018,88.7097,88.9018,145782.0
2017-03-10 15:50:00,106.4,106.4,106.16,106.31,332703.0,88.8935,88.8935,88.693,88.8183,332703.0
2017-03-13 09:30:00,106.36,106.79,106.3,106.68,123859.0,88.8601,89.2193,88.8099,89.1274,123859.0
2017-03-13 09:40:00,106.69,106.76,106.51,106.59,64674.0,89.1358,89.1943,88.9854,89.0522,64674.0
2017-03-13 09:50:00,106.59,106.6,106.34,106.34,42114.0,89.0522,89.0606,88.8434,88.8434,42114.0
2017-03-13 10:00:00,106.34,106.56,106.34,106.38,48283.0,88.8434,89.0272,88.8434,88.8768,48283.0
2017-03-13 10:10:00,106.39,106.52,106.35,106.38,38424.0,88.8851,88.9937,88.8517,88.8768,38424.0
2017-03-13 10:20:00,106.38,106.39,106.2,106.22,36441.0,88.8768,88.8851,88.7264,88.7431,36441.0
2017-03-13 10:30:00,106.22,106.28,106.16,106.22,86167.0,88.7431,88.7932,88.693,88.7431,86167.0
2017-03-13 10:40:00,106.22,106.23,105.95,106.12,140415.0,88.7431,88.7515,88.5175,88.6596,140415.0
2017-03-13 10:50:00,106.11,106.21,106.06,106.2,46586.0,88.6512,88.7348,88.6094,88.7264,46586.0
2017-03-13 11:00:00,106.2,106.24,106.11,106.12,52064.0,88.7264,88.7598,88.6512,88.6596,52064.0
2017-03-13 11:10:00,106.13,106.18,106.08,106.18,46866.0,88.6679,88.7097,88.6261,88.7097,46866.0
2017-03-13 11:20:00,106.17,106.29,106.16,106.22,41061.0,88.7013,88.8016,88.693,88.7431,41061.0
2017-03-13 11:30:00,106.24,106.39,106.23,106.39,56992.0,88.7598,88.8851,88.7515,88.8851,56992.0
2017-03-13 11:40:00,106.36,106.46,106.33,106.38,44513.0,88.8601,88.9436,88.835,88.8768,44513.0
2017-03-13 11:50:00,106.38,106.43,106.31,106.34,66570.0,88.8768,88.9186,88.8183,88.8434,66570.0
2017-03-13 12:00:00,106.36,106.41,106.28,106.29,107126.0,88.8601,88.9018,88.7932,88.8016,107126.0
2017-03-13 12:10:00,106.29,106.32,106.17,106.19,42099.0,88.8016,88.8267,88.7013,88.718,42099.0
2017-03-13 12:20:00,106.19,106.25,106.15,106.22,30330.0,88.718,88.7682,88.6846,88.7431,30330.0
2017-03-13 12:30:00,106.22,106.28,106.15,106.15,43939.0,88.7431,88.7932,88.6846,88.6846,43939.0
2017-03-13 12:40:00,106.17,106.29,106.16,106.25,40140.0,88.7013,88.8016,88.693,88.7682,40140.0
2017-03-13 12:50:00,106.26,106.3,106.21,106.21,34011.0,88.7765,88.8099,88.7348,88.7348,34011.0
2017-03-13 13:00:00,106.2,106.27,106.16,106.17,35292.0,88.7264,88.7849,88.693,88.7013,35292.0
2017-03-13 13:10:00,106.16,106.17,106.02,106.02,42492.0,88.693,88.7013,88.576,88.576,42492.0
2017-03-13 13:20:00,106.04,106.11,105.98,106.11,49382.0,88.5927,88.6512,88.5426,88.6512,49382.0
2017-03-13 13:30:00,106.11,106.15,105.99,106.03,41355.0,88.6512,88.6846,88.551,88.5844,41355.0
2017-03-13 13:40:00,106.04,106.08,105.97,105.98,48420.0,88.5927,88.6261,88.5342,88.5426,48420.0
2017-03-13 13:50:00,105.97,106.05,105.96,106.01,35671.0,88.5342,88.6011,88.5259,88.5677,35671.0
2017-03-13 14:00:00,106.01,106.03,105.97,106.02,30346.0,88.5677,88.5844,88.5342,88.576,30346.0
2017-03-13 14:10:00,106.02,106.09,105.99,106.05,46665.0,88.576,88.6345,88.551,88.6011,46665.0
2017-03-13 14:20:00,106.04,106.31,106.04,106.25,36258.0,88.5927,88.8183,88.5927,88.7682,36258.0
2017-03-13 14:30:00,106.26,106.4,106.25,106.4,95470.0,88.7765,88.8935,88.7682,88.8935,95470.0
2017-03-13 14:40:00,106.4,106.43,106.29,106.35,59294.0,88.8935,88.9186,88.8016,88.8517,59294.0
2017-03-13 14:50:00,106.36,106.36,106.29,106.33,36277.0,88.8601,88.8601,88.8016,88.835,36277.0
2017-03-13 15:00:00,106.33,106.41,106.22,106.35,66872.0,88.835,88.9018,88.7431,88.8517,66872.0
2017-03-13 15:10:00,106.35,106.42,106.29,106.29,384632.0,88.8517,88.9102,88.8016,88.8016,384632.0
2017-03-13 15:20:00,106.29,106.41,106.28,106.37,103338.0,88.8016,88.9018,88.7932,88.8684,103338.0
2017-03-13 15:30:00,106.37,106.47,106.37,106.41,96107.0,88.8684,88.952,88.8684,88.9018,96107.0
2017-03-13 15:40:00,106.41,106.49,106.33,106.43,101701.0,88.9018,88.9687,88.835,88.9186,101701.0
2017-03-13 15:50:00,106.42,106.5,106.38,106.45,224327.0,88.9102,88.977,88.8768,88.9353,224327.0
2017-03-14 09:30:00,105.95,106.28,105.78,106.03,64380.0,88.5175,88.7932,88.3755,88.5844,64380.0
2017-03-14 09:40:00,106.06,106.26,105.66,105.67,41293.0,88.6094,88.7765,88.2752,88.2836,41293.0
2017-03-14 09:50:00,105.67,105.72,105.4,105.45,62251.0,88.2836,88.3254,88.058,88.0998,62251.0
2017-03-14 10:00:00,105.44,105.45,105.23,105.42,58746.0,88.0914,88.0998,87.916,88.0747,58746.0
2017-03-14 10:10:00,105.45,105.56,105.08,105.1,69224.0,88.0998,88.1917,87.7907,87.8074,69224.0
2017-03-14 10:20:00,105.07,105.16,104.81,104.81,108169.0,87.7823,87.8575,87.5651,87.5651,108169.0
2017-03-14 10:30:00,104.82,105.0,104.7,104.9,54950.0,87.5735,87.7238,87.4732,87.6403,54950.0
2017-03-14 10:40:00,104.91,105.0,104.78,104.9,69546.0,87.6486,87.7238,87.54,87.6403,69546.0
2017-03-14 10:50:00,104.9,105.05,104.89,105.02,118482.0,87.6403,87.7656,87.6319,87.7405,118482.0
2017-03-14 11:00:00,105.04,105.18,104.98,105.11,108025.0,87.7573,87.8742,87.7071,87.8157,108025.0
2017-03-14 11:10:00,105.1,105.1,104.9,105.04,95453.0,87.8074,87.8074,87.6403,87.7573,95453.0
2017-03-14 11:20:00,105.06,105.09,104.98,105.01,78191.0,87.774,87.799,87.7071,87.7322,78191.0
2017-03-14 11:30:00,105.0,105.05,104.9,104.93,84151.0,87.7238,87.7656,87.6403,87.6654,84151.0
2017-03-14 11:40:00,104.93,105.04,104.74,104.74,80382.0,87.6654,87.7573,87.5066,87.5066,80382.0
2017-03-14 11:50:00,104.74,104.82,104.65,104.71,91283.0,87.5066,87.5735,87.4314,87.4816,91283.0
2017-03-14 12:00:00,104.72,104.99,104.72,104.75,71174.0,87.4899,87.7155,87.4899,87.515,71174.0
2017-03-14 12:10:00,104.79,104.89,104.62,104.73,59211.0,87.5484,87.6319,87.4064,87.4983,59211.0
2017-03-14 12:20:00,104.75,104.87,104.74,104.82,50254.0,87.515,87.6152,87.5066,87.5735,50254.0
2017-03-14 12:30:00,104.81,104.83,104.61,104.65,63325.0,87.5651,87.5818,87.398,87.4314,63325.0
2017-03-14 12:40:00,104.66,104.79,104.64,104.66,27202.0,87.4398,87.5484,87.4231,87.4398,27202.0
2017-03-14 12:50:00,104.69,104.69,104.5,104.58,36555.0,87.4648,87.4648,87.3061,87.3729,36555.0
2017-03-14 13:00:00,104.56,104.66,104.54,104.56,38219.0,87.3562,87.4398,87.3395,87.3562,38219.0
2017-03-14 13:10:00,104.55,104.65,104.5,104.55,76075.0,87.3479,87.4314,87.3061,87.3479,76075.0
2017-03-14 13:20:00,104.55,104.57,104.47,104.53,125385.0,87.3479,87.3646,87.281,87.3312,125385.0
2017-03-14 13:30:00,104.53,104.61,104.5,104.59,115612.0,87.3312,87.398,87.3061,87.3813,115612.0
2017-03-14 13:40:00,104.6,104.61,104.43,104.61,62596.0,87.3897,87.398,87.2476,87.398,62596.0
2017-03-14 13:50:00,104.61,104.63,104.5,104.5,64120.0,87.398,87.4147,87.3061,87.3061,64120.0
2017-03-14 14:00:00,104.5,104.6,104.49,104.55,52850.0,87.3061,87.3897,87.2978,87.3479,52850.0
2017-03-14 14:10:00,104.54,104.61,104.48,104.55,70533.0,87.3395,87.398,87.2894,87.3479,70533.0
2017-03-14 14:20:00,104.54,104.6,104.49,104.58,53312.0,87.3395,87.3897,87.2978,87.3729,53312.0
2017-03-14 14:30:00,104.56,104.66,104.56,104.6,74766.0,87.3562,87.4398,87.3562,87.3897,74766.0
2017-03-14 14:40:00,104.59,104.61,104.48,104.5,56741.0,87.3813,87.398,87.2894,87.3061,56741.0
2017-03-14 14:50:00,104.5,104.51,104.45,104.5,54470.0,87.3061,87.3145,87.2643,87.3061,54470.0
2017-03-14 15:00:00,104.5,104.56,104.48,104.55,75099.0,87.3061,87.3562,87.2894,87.3479,75099.0
2017-03-14 15:10:00,104.54,104.61,104.48,104.61,154115.0,87.3395,87.398,87.2894,87.398,154115.0
2017-03-14 15:20:00,104.61,104.78,104.59,104.71,81534.0,87.398,87.54,87.3813,87.4816,81534.0
2017-03-14 15:30:00,104.72,104.74,104.62,104.62,149918.0,87.4899,87.5066,87.4064,87.4064,149918.0
2017-03-14 15:40:00,104.61,104.62,104.46,104.48,195908.0,87.398,87.4064,87.2727,87.2894,195908.0
2017-03-14 15:50:00,104.48,104.51,104.31,104.37,518842.0,87.2894,87.3145,87.1474,87.1975,518842.0
2017-03-15 09:30:00,104.59,104.81,104.17,104.39,136692.0,87.3813,87.5651,87.0304,87.2142,136692.0
2017-03-15 09:40:00,104.35,104.72,104.1,104.69,95712.0,87.1808,87.4899,86.9719,87.4648,95712.0
2017-03-15 09:50:00,104.69,105.04,104.67,104.9,69173.0,87.4648,87.7573,87.4481,87.6403,69173.0
2017-03-15 10:00:00,104.92,105.05,104.79,104.97,109213.0,87.657,87.7656,87.5484,87.6988,109213.0
2017-03-15 10:10:00,104.94,104.99,104.52,104.83,141085.0,87.6737,87.7155,87.3228,87.5818,141085.0
2017-03-15 10:20:00,104.86,104.92,104.68,104.92,94540.0,87.6069,87.657,87.4565,87.657,94540.0
2017-03-15 10:30:00,104.93,105.25,104.93,105.2,58061.0,87.6654,87.9327,87.6654,87.8909,58061.0
2017-03-15 10:40:00,105.19,105.26,105.06,105.09,47489.0,87.8826,87.9411,87.774,87.799,47489.0
2017-03-15 10:50:00,105.09,105.28,105.07,105.18,38441.0,87.799,87.9578,87.7823,87.8742,38441.0
2017-03-15 11:00:00,105.17,105.34,105.16,105.24,49617.0,87.8659,88.0079,87.8575,87.9244,49617.0
2017-03-15 11:10:00,105.22,105.44,105.2,105.3,85402.0,87.9076,88.0914,87.8909,87.9745,85402.0
2017-03-15 11:20:00,105.28,105.31,105.18,105.19,37389.0,87.9578,87.9828,87.8742,87.8826,37389.0
2017-03-15 11:30:00,105.19,105.3,105.15,105.23,42657.0,87.8826,87.9745,87.8492,87.916,42657.0
2017-03-15 11:40:00,105.23,105.23,105.03,105.12,36077.0,87.916,87.916,87.7489,87.8241,36077.0
2017-03-15 11:50:00,105.1,105.1,104.96,105.03,35587.0,87.8074,87.8074,87.6904,87.7489,35587.0
2017-03-15 12:00:00,105.0,105.17,104.99,105.17,34158.0,87.7238,87.8659,87.7155,87.8659,34158.0
2017-03-15 12:10:00,105.14,105.23,105.13,105.18,23328.0,87.8408,87.916,87.8325,87.8742,23328.0
2017-03-15 12:20:00,105.2,105.3,105.18,105.29,57075.0,87.8909,87.9745,87.8742,87.9661,57075.0
2017-03-15 12:30:00,105.3,105.38,105.16,105.3,24884.0,87.9745,88.0413,87.8575,87.9745,24884.0
2017-03-15 12:40:00,105.32,105.48,105.28,105.41,32564.0,87.9912,88.1249,87.9578,88.0664,32564.0
2017-03-15 12:50:00,105.4,105.54,105.39,105.46,46269.0,88.058,88.175,88.0497,88.1082,46269.0
2017-03-15 13:00:00,105.44,105.57,105.4,105.52,37534.0,88.0914,88.2001,88.058,88.1583,37534.0
2017-03-15 13:10:00,105.53,105.56,105.36,105.4,33941.0,88.1666,88.1917,88.0246,88.058,33941.0
2017-03-15 13:20:00,105.39,105.45,105.33,105.35,30053.0,88.0497,88.0998,87.9995,88.0163,30053.0
2017-03-15 13:30:00,105.36,105.37,105.27,105.32,34622.0,88.0246,88.033,87.9494,87.9912,34622.0
2017-03-15 13:40:00,105.34,105.46,105.33,105.44,30448.0,88.0079,88.1082,87.9995,88.0914,30448.0
2017-03-15 13:50:00,105.45,105.54,105.33,105.48,51972.0,88.0998,88.175,87.9995,88.1249,51972.0
2017-03-15 14:00:00,105.53,106.01,105.5,105.65,85824.0,88.1666,88.5677,88.1416,88.2669,85824.0
2017-03-15 14:10:00,105.66,106.05,105.66,105.78,47969.0,88.2752,88.6011,88.2752,88.3755,47969.0
2017-03-15 14:20:00,105.76,105.97,105.7,105.72,53599.0,88.3588,88.5342,88.3087,88.3254,53599.0
2017-03-15 14:30:00,105.77,105.82,105.57,105.72,57191.0,88.3671,88.4089,88.2001,88.3254,57191.0
2017-03-15 14:40:00,105.76,106.04,105.72,105.95,57045.0,88.3588,88.5927,88.3254,88.5175,57045.0
2017-03-15 14:50:00,105.96,106.14,105.84,105.92,57133.0,88.5259,88.6763,88.4256,88.4925,57133.0
2017-03-15 15:00:00,105.94,106.01,105.87,105.88,57339.0,88.5092,88.5677,88.4507,88.459,57339.0
2017-03-15 15:10:00,105.88,106.02,105.8,105.98,86075.0,88.459,88.576,88.3922,88.5426,86075.0
2017-03-15 15:20:00,105.98,106.0,105.77,105.87,97200.0,88.5426,88.5593,88.3671,88.4507,97200.0
2017-03-15 15:30:00,105.84,106.11,105.83,106.0,140315.0,88.4256,88.6512,88.4173,88.5593,140315.0
2017-03-15 15:40:00,106.0,106.05,105.67,105.69,181433.0,88.5593,88.6011,88.2836,88.3003,181433.0
2017-03-15 15:50:00,105.71,105.78,105.52,105.58,263579.0,88.317,88.3755,88.1583,88.2084,263579.0
2017-03-16 09:30:00,105.5,105.61,105.0,105.43,137443.0,88.1416,88.2335,87.7238,88.0831,137443.0
2017-03-16 09:40:00,105.41,105.52,105.16,105.36,58378.0,88.0664,88.1583,87.8575,88.0246,58378.0
2017-03-16 09:50:00,105.41,105.79,105.3,105.63,66291.0,88.0664,88.3839,87.9745,88.2502,66291.0
2017-03-16 10:00:00,105.62,105.73,105.52,105.66,83319.0,88.2418,88.3337,88.1583,88.2752,83319.0
2017-03-16 10:10:00,105.65,105.72,105.5,105.56,54897.0,88.2669,88.3254,88.1416,88.1917,54897.0
2017-03-16 10:20:00,105.58,105.6,105.43,105.54,30366.0,88.2084,88.2251,88.0831,88.175,30366.0
2017-03-16 10:30:00,105.54,105.65,105.54,105.58,41179.0,88.175,88.2669,88.175,88.2084,41179.0
2017-03-16 10:40:00,105.55,105.77,105.55,105.72,37856.0,88.1833,88.3671,88.1833,88.3254,37856.0
2017-03-16 10:50:00,105.74,105.78,105.67,105.75,58385.0,88.3421,88.3755,88.2836,88.3504,58385.0
2017-03-16 11:00:00,105.72,105.78,105.59,105.78,80332.0,88.3254,88.3755,88.2168,88.3755,80332.0
2017-03-16 11:10:00,105.77,105.78,105.56,105.59,26848.0,88.3671,88.3755,88.1917,88.2168,26848.0
2017-03-16 11:20:00,105.61,105.78,105.45,105.67,88529.0,88.2335,88.3755,88.0998,88.2836,88529.0
2017-03-16 11:30:00,105.66,105.77,105.63,105.71,37482.0,88.2752,88.3671,88.2502,88.317,37482.0
2017-03-16 11:40:00,105.7,106.01,105.69,105.96,74837.0,88.3087,88.5677,88.3003,88.5259,74837.0
2017-03-16 11:50:00,105.95,106.02,105.92,106.0,66388.0,88.5175,88.576,88.4925,88.5593,66388.0
2017-03-16 12:00:00,105.99,105.99,105.82,105.89,37772.0,88.551,88.551,88.4089,88.4674,37772.0
2017-03-16 12:10:00,105.88,106.02,105.85,105.96,66454.0,88.459,88.576,88.434,88.5259,66454.0
2017-03-16 12:20:00,105.96,106.07,105.94,106.07,45748.0,88.5259,88.6178,88.5092,88.6178,45748.0
2017-03-16 12:30:00,106.08,106.08,105.96,106.01,57619.0,88.6261,88.6261,88.5259,88.5677,57619.0
2017-03-16 12:40:00,106.02,106.32,106.0,106.21,63251.0,88.576,88.8267,88.5593,88.7348,63251.0
2017-03-16 12:50:00,106.22,106.31,106.2,106.21,55671.0,88.7431,88.8183,88.7264,88.7348,55671.0
2017-03-16 13:00:00,106.21,106.22,106.02,106.09,63591.0,88.7348,88.7431,88.576,88.6345,63591.0
2017-03-16 13:10:00,106.07,106.1,105.94,106.01,63863.0,88.6178,88.6429,88.5092,88.5677,63863.0
2017-03-16 13:20:00,106.01,106.04,105.93,105.94,35305.0,88.5677,88.5927,88.5008,88.5092,35305.0
2017-03-16 13:30:00,105.94,106.06,105.94,106.06,60826.0,88.5092,88.6094,88.5092,88.6094,60826.0
2017-03-16 13:40:00,106.04,106.13,105.96,105.97,60146.0,88.5927,88.6679,88.5259,88.5342,60146.0
2017-03-16 13:50:00,105.96,106.1,105.94,105.97,29523.0,88.5259,88.6429,88.5092,88.5342,29523.0
2017-03-16 14:00:00,105.97,106.01,105.91,105.97,43862.0,88.5342,88.5677,88.4841,88.5342,43862.0
2017-03-16 14:10:00,105.98,106.01,105.95,105.97,55120.0,88.5426,88.5677,88.5175,88.5342,55120.0
2017-03-16 14:20:00,105.98,106.03,105.91,106.03,56239.0,88.5426,88.5844,88.4841,88.5844,56239.0
2017-03-16 14:30:00,106.03,106.05,105.9,105.91,54934.0,88.5844,88.6011,88.4758,88.4841,54934.0
2017-03-16 14:40:00,105.91,105.94,105.67,105.68,78203.0,88.4841,88.5092,88.2836,88.292,78203.0
2017-03-16 14:50:00,105.68,105.7,105.56,105.57,36038.0,88.292,88.3087,88.1917,88.2001,36038.0
2017-03-16 15:00:00,105.59,105.66,105.52,105.62,63608.0,88.2168,88.2752,88.1583,88.2418,63608.0
2017-03-16 15:10:00,105.63,105.72,105.62,105.67,58997.0,88.2502,88.3254,88.2418,88.2836,58997.0
2017-03-16 15:20:00,105.68,105.77,105.61,105.62,98500.0,88.292,88.3671,88.2335,88.2418,98500.0
2017-03-16 15:30:00,105.62,105.63,105.54,105.57,100968.0,88.2418,88.2502,88.175,88.2001,100968.0
2017-03-16 15:40:00,105.56,105.59,105.46,105.54,149985.0,88.1917,88.2168,88.1082,88.175,149985.0
2017-03-16 15:50:00,105.55,105.62,105.45,105.49,327806.0,88.1833,88.2418,88.0998,88.1332,327806.0
2017-03-17 09:30:00,105.43,105.61,105.1,105.27,850000.0,88.0831,88.2335,87.8074,87.9494,850000.0
2017-03-17 09:40:00,105.33,105.55,105.27,105.55,39620.0,87.9995,88.1833,87.9494,88.1833,39620.0
2017-03-17 09:50:00,105.53,105.91,105.53,105.81,34183.0,88.1666,88.4841,88.1666,88.4006,34183.0
2017-03-17 10:00:00,105.76,105.76,105.45,105.58,41332.0,88.3588,88.3588,88.0998,88.2084,41332.0
2017-03-17 10:10:00,105.6,105.74,105.59,105.64,52075.0,88.2251,88.3421,88.2168,88.2585,52075.0
2017-03-17 10:20:00,105.63,105.74,105.51,105.7,39351.0,88.2502,88.3421,88.1499,88.3087,39351.0
2017-03-17 10:30:00,105.69,105.85,105.66,105.75,70229.0,88.3003,88.434,88.2752,88.3504,70229.0
2017-03-17 10:40:00,105.76,105.84,105.63,105.63,64439.0,88.3588,88.4256,88.2502,88.2502,64439.0
2017-03-17 10:50:00,105.62,105.74,105.57,105.7,41757.0,88.2418,88.3421,88.2001,88.3087,41757.0
2017-03-17 11:00:00,105.71,105.76,105.65,105.7,43535.0,88.317,88.3588,88.2669,88.3087,43535.0
2017-03-17 11:10:00,105.68,105.77,105.65,105.74,43855.0,88.292,88.3671,88.2669,88.3421,43855.0
2017-03-17 11:20:00,105.74,105.9,105.74,105.89,41212.0,88.3421,88.4758,88.3421,88.4674,41212.0
2017-03-17 11:30:00,105.89,105.91,105.56,105.6,65017.0,88.4674,88.4841,88.1917,88.2251,65017.0
2017-03-17 11:40:00,105.58,105.87,105.58,105.81,53528.0,88.2084,88.4507,88.2084,88.4006,53528.0
2017-03-17 11:50:00,105.79,105.9,105.79,105.9,31721.0,88.3839,88.4758,88.3839,88.4758,31721.0
2017-03-17 12:00:00,105.9,106.01,105.88,106.0,47040.0,88.4758,88.5677,88.459,88.5593,47040.0
2017-03-17 12:10:00,106.0,106.01,105.91,105.94,36355.0,88.5593,88.5677,88.4841,88.5092,36355.0
2017-03-17 12:20:00,105.93,106.0,105.87,105.96,38635.0,88.5008,88.5593,88.4507,88.5259,38635.0
2017-03-17 12:30:00,105.96,105.96,105.77,105.9,35010.0,88.5259,88.5259,88.3671,88.4758,35010.0
2017-03-17 12:40:00,105.88,105.92,105.81,105.86,23834.0,88.459,88.4925,88.4006,88.4423,23834.0
2017-03-17 12:50:00,105.85,105.86,105.73,105.75,23314.0,88.434,88.4423,88.3337,88.3504,23314.0
2017-03-17 13:00:00,105.75,105.83,105.74,105.82,35195.0,88.3504,88.4173,88.3421,88.4089,35195.0
2017-03-17 13:10:00,105.82,105.85,105.73,105.79,31538.0,88.4089,88.434,88.3337,88.3839,31538.0
2017-03-17 13:20:00,105.8,105.82,105.66,105.67,29454.0,88.3922,88.4089,88.2752,88.2836,29454.0
2017-03-17 13:30:00,105.7,105.81,105.69,105.8,25263.0,88.3087,88.4006,88.3003,88.3922,25263.0
2017-03-17 13:40:00,105.8,105.81,105.68,105.77,30042.0,88.3922,88.4006,88.292,88.3671,30042.0
2017-03-17 13:50:00,105.77,105.78,105.68,105.75,27275.0,88.3671,88.3755,88.292,88.3504,27275.0
2017-03-17 14:00:00,105.75,105.8,105.73,105.74,34142.0,88.3504,88.3922,88.3337,88.3421,34142.0
2017-03-17 14:10:00,105.74,105.84,105.74,105.77,34065.0,88.3421,88.4256,88.3421,88.3671,34065.0
2017-03-17 14:20:00,105.77,105.77,105.64,105.65,29841.0,88.3671,88.3671,88.2585,88.2669,29841.0
2017-03-17 14:30:00,105.65,105.7,105.62,105.68,45645.0,88.2669,88.3087,88.2418,88.292,45645.0
2017-03-17 14:40:00,105.68,105.71,105.63,105.65,48010.0,88.292,88.317,88.2502,88.2669,48010.0
2017-03-17 14:50:00,105.64,105.65,105.48,105.5,54098.0,88.2585,88.2669,88.1249,88.1416,54098.0
2017-03-17 15:00:00,105.51,105.58,105.49,105.49,66014.0,88.1499,88.2084,88.1332,88.1332,66014.0
2017-03-17 15:10:00,105.5,105.51,105.38,105.42,77962.0,88.1416,88.1499,88.0413,88.0747,77962.0
2017-03-17 15:20:00,105.43,105.58,105.37,105.57,132169.0,88.0831,88.2084,88.033,88.2001,132169.0
2017-03-17 15:30:00,105.57,105.78,105.53,105.74,259311.0,88.2001,88.3755,88.1666,88.3421,259311.0
2017-03-17 15:40:00,105.75,106.05,105.72,105.95,427422.0,88.3504,88.6011,88.3254,88.5175,427422.0
2017-03-17 15:50:00,105.94,106.03,105.75,105.83,683178.0,88.5092,88.5844,88.3504,88.4173,683178.0
2017-03-20 09:30:00,105.75,105.98,105.05,105.2,90532.0,88.3504,88.5426,87.7656,87.8909,90532.0
2017-03-20 09:40:00,105.19,105.67,105.13,105.58,88730.0,87.8826,88.2836,87.8325,88.2084,88730.0
2017-03-20 09:50:00,105.57,105.78,105.36,105.59,100419.0,88.2001,88.3755,88.0246,88.2168,100419.0
2017-03-20 10:00:00,105.55,105.7,105.52,105.66,35237.0,88.1833,88.3087,88.1583,88.2752,35237.0
2017-03-20 10:10:00,105.67,105.76,105.5,105.68,59836.0,88.2836,88.3588,88.1416,88.292,59836.0
2017-03-20 10:20:00,105.68,105.76,105.53,105.64,79985.0,88.292,88.3588,88.1666,88.2585,79985.0
2017-03-20 10:30:00,105.62,105.66,105.47,105.52,92636.0,88.2418,88.2752,88.1165,88.1583,92636.0
2017-03-20 10:40:00,105.52,105.6,105.39,105.52,45260.0,88.1583,88.2251,88.0497,88.1583,45260.0
2017-03-20 10:50:00,105.54,105.67,105.52,105.54,52436.0,88.175,88.2836,88.1583,88.175,52436.0
2017-03-20 11:00:00,105.53,105.56,105.35,105.47,90591.0,88.1666,88.1917,88.0163,88.1165,90591.0
2017-03-20 11:10:00,105.46,105.51,105.37,105.38,92184.0,88.1082,88.1499,88.033,88.0413,92184.0
2017-03-20 11:20:00,105.39,105.4,105.12,105.16,152599.0,88.0497,88.058,87.8241,87.8575,152599.0
2017-03-20 11:30:00,105.16,105.4,105.16,105.3,82407.0,87.8575,88.058,87.8575,87.9745,82407.0
2017-03-20 11:40:00,105.31,105.39,105.3,105.32,38823.0,87.9828,88.0497,87.9745,87.9912,38823.0
2017-03-20 11:50:00,105.35,105.42,105.27,105.33,47958.0,88.0163,88.0747,87.9494,87.9995,47958.0
2017-03-20 12:00:00,105.33,105.4,105.28,105.39,39124.0,87.9995,88.058,87.9578,88.0497,39124.0
2017-03-20 12:10:00,105.39,105.41,105.29,105.31,49456.0,88.0497,88.0664,87.9661,87.9828,49456.0
2017-03-20 12:20:00,105.33,105.44,105.29,105.41,49181.0,87.9995,88.0914,87.9661,88.0664,49181.0
2017-03-20 12:30:00,105.41,105.43,105.33,105.43,28784.0,88.0664,88.0831,87.9995,88.0831,28784.0
2017-03-20 12:40:00,105.43,105.52,105.38,105.45,51150.0,88.0831,88.1583,88.0413,88.0998,51150.0
2017-03-20 12:50:00,105.48,105.51,105.39,105.42,23788.0,88.1249,88.1499,88.0497,88.0747,23788.0
2017-03-20 13:00:00,105.42,105.44,105.37,105.42,29087.0,88.0747,88.0914,88.033,88.0747,29087.0
2017-03-20 13:10:00,105.42,105.53,105.39,105.53,24463.0,88.0747,88.1666,88.0497,88.1666,24463.0
2017-03-20 13:20:00,105.52,105.58,105.43,105.46,48243.0,88.1583,88.2084,88.0831,88.1082,48243.0
2017-03-20 13:30:00,105.46,105.51,105.39,105.41,52961.0,88.1082,88.1499,88.0497,88.0664,52961.0
2017-03-20 13:40:00,105.4,105.4,105.18,105.22,86207.0,88.058,88.058,87.8742,87.9076,86207.0
2017-03-20 13:50:00,105.22,105.42,105.22,105.39,70551.0,87.9076,88.0747,87.9076,88.0497,70551.0
2017-03-20 14:00:00,105.41,105.42,105.24,105.41,72380.0,88.0664,88.0747,87.9244,88.0664,72380.0
2017-03-20 14:10:00,105.41,105.54,105.38,105.54,31582.0,88.0664,88.175,88.0413,88.175,31582.0
2017-03-20 14:20:00,105.54,105.62,105.47,105.6,44716.0,88.175,88.2418,88.1165,88.2251,44716.0
2017-03-20 14:30:00,105.61,105.65,105.39,105.47,64497.0,88.2335,88.2669,88.0497,88.1165,64497.0
2017-03-20 14:40:00,105.47,105.53,105.34,105.4,69644.0,88.1165,88.1666,88.0079,88.058,69644.0
2017-03-20 14:50:00,105.41,105.5,105.35,105.36,49308.0,88.0664,88.1416,88.0163,88.0246,49308.0
2017-03-20 15:00:00,105.36,105.42,105.33,105.34,63022.0,88.0246,88.0747,87.9995,88.0079,63022.0
2017-03-20 15:10:00,105.34,105.39,105.23,105.27,74431.0,88.0079,88.0497,87.916,87.9494,74431.0
2017-03-20 15:20:00,105.28,105.32,105.25,105.31,65162.0,87.9578,87.9912,87.9327,87.9828,65162.0
2017-03-20 15:30:00,105.32,105.42,105.31,105.34,94218.0,87.9912,88.0747,87.9828,88.0079,94218.0
2017-03-20 15:40:00,105.34,105.34,105.13,105.13,167515.0,88.0079,88.0079,87.8325,87.8325,167515.0
2017-03-20 15:50:00,105.14,105.21,105.0,105.08,291348.0,87.8408,87.8993,87.7238,87.7907,291348.0
2017-03-21 09:30:00,105.44,105.61,105.12,105.42,65878.0,88.0914,88.2335,87.8241,88.0747,65878.0
2017-03-21 09:40:00,105.43,105.51,105.03,105.07,74952.0,88.0831,88.1499,87.7489,87.7823,74952.0
2017-03-21 09:50:00,105.07,105.12,104.78,104.79,61994.0,87.7823,87.8241,87.54,87.5484,61994.0
2017-03-21 10:00:00,104.76,104.94,104.67,104.71,49464.0,87.5233,87.6737,87.4481,87.4816,49464.0
2017-03-21 10:10:00,104.69,104.71,104.46,104.55,44421.0,87.4648,87.4816,87.2727,87.3479,44421.0
2017-03-21 10:20:00,104.56,104.65,104.17,104.17,70313.0,87.3562,87.4314,87.0304,87.0304,70313.0
2017-03-21 10:30:00,104.17,104.33,104.08,104.19,89905.0,87.0304,87.1641,86.9552,87.0471,89905.0
2017-03-21 10:40:00,104.15,104.31,104.11,104.14,83920.0,87.0137,87.1474,86.9803,87.0053,83920.0
2017-03-21 10:50:00,104.12,104.12,103.54,103.61,124828.0,86.9886,86.9886,86.5041,86.5625,124828.0
2017-03-21 11:00:00,103.62,103.69,103.3,103.38,59212.0,86.5709,86.6294,86.3035,86.3704,59212.0
2017-03-21 11:10:00,103.42,103.64,103.26,103.32,46186.0,86.4038,86.5876,86.2701,86.3203,46186.0
2017-03-21 11:20:00,103.31,103.67,103.21,103.58,49882.0,86.3119,86.6127,86.2284,86.5375,49882.0
2017-03-21 11:30:00,103.58,103.64,103.32,103.53,60571.0,86.5375,86.5876,86.3203,86.4957,60571.0
2017-03-21 11:40:00,103.54,103.92,103.48,103.89,91224.0,86.5041,86.8215,86.4539,86.7965,91224.0
2017-03-21 11:50:00,103.86,103.98,103.73,103.94,67119.0,86.7714,86.8717,86.6628,86.8382,67119.0
2017-03-21 12:00:00,103.93,104.15,103.83,104.03,72280.0,86.8299,87.0137,86.7463,86.9134,72280.0
2017-03-21 12:10:00,104.02,104.02,103.66,103.75,63503.0,86.9051,86.9051,86.6043,86.6795,63503.0
2017-03-21 12:20:00,103.73,103.76,103.51,103.57,38062.0,86.6628,86.6879,86.479,86.5291,38062.0
2017-03-21 12:30:00,103.59,103.73,103.59,103.67,35005.0,86.5458,86.6628,86.5458,86.6127,35005.0
2017-03-21 12:40:00,103.66,103.71,103.37,103.41,34956.0,86.6043,86.6461,86.362,86.3955,34956.0
2017-03-21 12:50:00,103.42,103.65,103.34,103.59,96174.0,86.4038,86.596,86.337,86.5458,96174.0
2017-03-21 13:00:00,103.56,103.56,103.37,103.37,34022.0,86.5208,86.5208,86.362,86.362,34022.0
2017-03-21 13:10:00,103.36,103.4,103.26,103.3,53841.0,86.3537,86.3871,86.2701,86.3035,53841.0
2017-03-21 13:20:00,103.3,103.41,103.25,103.41,49941.0,86.3035,86.3955,86.2618,86.3955,49941.0
2017-03-21 13:30:00,103.39,103.53,103.34,103.38,28862.0,86.3787,86.4957,86.337,86.3704,28862.0
2017-03-21 13:40:00,103.39,103.47,103.3,103.4,45955.0,86.3787,86.4456,86.3035,86.3871,45955.0
2017-03-21 13:50:00,103.37,103.37,103.2,103.28,65534.0,86.362,86.362,86.22,86.2868,65534.0
2017-03-21 14:00:00,103.25,103.53,103.22,103.52,259007.0,86.2618,86.4957,86.2367,86.4874,259007.0
2017-03-21 14:10:00,103.46,103.74,103.43,103.71,148983.0,86.4372,86.6712,86.4122,86.6461,148983.0
2017-03-21 14:20:00,103.72,103.72,103.45,103.51,34583.0,86.6544,86.6544,86.4289,86.479,34583.0
2017-03-21 14:30:00,103.5,103.74,103.49,103.66,35497.0,86.4706,86.6712,86.4623,86.6043,35497.0
2017-03-21 14:40:00,103.67,103.68,103.37,103.47,60023.0,86.6127,86.621,86.362,86.4456,60023.0
2017-03-21 14:50:00,103.47,103.59,103.42,103.47,74862.0,86.4456,86.5458,86.4038,86.4456,74862.0
2017-03-21 15:00:00,103.47,103.65,103.41,103.54,82661.0,86.4456,86.596,86.3955,86.5041,82661.0
2017-03-21 15:10:00,103.55,103.67,103.49,103.61,79324.0,86.5124,86.6127,86.4623,86.5625,79324.0
2017-03-21 15:20:00,103.6,103.74,103.54,103.69,73221.0,86.5542,86.6712,86.5041,86.6294,73221.0
2017-03-21 15:30:00,103.71,103.77,103.57,103.6,109740.0,86.6461,86.6962,86.5291,86.5542,109740.0
2017-03-21 15:40:00,103.6,103.63,103.39,103.53,160179.0,86.5542,86.5793,86.3787,86.4957,160179.0
2017-03-21 15:50:00,103.53,103.72,103.43,103.64,249512.0,86.4957,86.6544,86.4122,86.5876,249512.0
2017-03-22 09:30:00,103.55,103.61,103.13,103.31,102365.0,86.5124,86.5625,86.1615,86.3119,102365.0
2017-03-22 09:40:00,103.38,103.69,103.32,103.56,90362.0,86.3704,86.6294,86.3203,86.5208,90362.0
2017-03-22 09:50:00,103.55,103.57,103.07,103.12,41331.0,86.5124,86.5291,86.1114,86.1532,41331.0
2017-03-22 10:00:00,103.12,103.46,103.07,103.36,35241.0,86.1532,86.4372,86.1114,86.3537,35241.0
2017-03-22 10:10:00,103.36,103.37,103.21,103.29,147665.0,86.3537,86.362,86.2284,86.2952,147665.0
2017-03-22 10:20:00,103.28,103.68,103.26,103.58,58726.0,86.2868,86.621,86.2701,86.5375,58726.0
2017-03-22 10:30:00,103.57,103.74,103.33,103.67,85834.0,86.5291,86.6712,86.3286,86.6127,85834.0
2017-03-22 10:40:00,103.69,103.78,103.57,103.59,55598.0,86.6294,86.7046,86.5291,86.5458,55598.0
2017-03-22 10:50:00,103.59,103.8,103.52,103.72,90843.0,86.5458,86.7213,86.4874,86.6544,90843.0
2017-03-22 11:00:00,103.71,103.73,103.53,103.65,66084.0,86.6461,86.6628,86.4957,86.596,66084.0
2017-03-22 11:10:00,103.65,104.23,103.64,104.23,79723.0,86.596,87.0805,86.5876,87.0805,79723.0
2017-03-22 11:20:00,104.21,104.5,104.17,104.26,64664.0,87.0638,87.3061,87.0304,87.1056,64664.0
2017-03-22 11:30:00,104.29,104.3,103.94,104.1,39058.0,87.1307,87.139,86.8382,86.9719,39058.0
2017-03-22 11:40:00,104.1,104.3,104.1,104.28,42308.0,86.9719,87.139,86.9719,87.1223,42308.0
2017-03-22 11:50:00,104.26,104.36,104.16,104.36,40618.0,87.1056,87.1891,87.022,87.1891,40618.0
2017-03-22 12:00:00,104.36,104.36,104.18,104.27,32633.0,87.1891,87.1891,87.0388,87.114,32633.0
2017-03-22 12:10:00,104.27,104.28,104.09,104.1,30466.0,87.114,87.1223,86.9636,86.9719,30466.0
2017-03-22 12:20:00,104.07,104.13,104.02,104.04,31053.0,86.9469,86.997,86.9051,86.9218,31053.0
2017-03-22 12:30:00,104.04,104.05,103.88,103.92,41076.0,86.9218,86.9301,86.7881,86.8215,41076.0
2017-03-22 12:40:00,103.92,103.95,103.79,103.89,55280.0,86.8215,86.8466,86.7129,86.7965,55280.0
2017-03-22 12:50:00,103.88,103.92,103.83,103.9,20618.0,86.7881,86.8215,86.7463,86.8048,20618.0
2017-03-22 13:00:00,103.9,103.9,103.68,103.83,50833.0,86.8048,86.8048,86.621,86.7463,50833.0
2017-03-22 13:10:00,103.8,103.94,103.73,103.94,20785.0,86.7213,86.8382,86.6628,86.8382,20785.0
2017-03-22 13:20:00,103.95,104.07,103.88,104.05,27275.0,86.8466,86.9469,86.7881,86.9301,27275.0
2017-03-22 13:30:00,104.06,104.16,104.03,104.16,26293.0,86.9385,87.022,86.9134,87.022,26293.0
2017-03-22 13:40:00,104.13,104.16,104.01,104.09,33033.0,86.997,87.022,86.8967,86.9636,33033.0
2017-03-22 13:50:00,104.1,104.11,103.98,104.06,41246.0,86.9719,86.9803,86.8717,86.9385,41246.0
2017-03-22 14:00:00,104.07,104.2,104.02,104.06,27271.0,86.9469,87.0555,86.9051,86.9385,27271.0
2017-03-22 14:10:00,104.06,104.16,103.92,103.94,1261930.0,86.9385,87.022,86.8215,86.8382,1261930.0
2017-03-22 14:20:00,103.95,104.12,103.92,104.11,77336.0,86.8466,86.9886,86.8215,86.9803,77336.0
2017-03-22 14:30:00,104.09,104.32,104.09,104.32,34817.0,86.9636,87.1557,86.9636,87.1557,34817.0
2017-03-22 14:40:00,104.31,104.31,104.14,104.27,42358.0,87.1474,87.1474,87.0053,87.114,42358.0
2017-03-22 14:50:00,104.25,104.35,104.18,104.28,47121.0,87.0972,87.1808,87.0388,87.1223,47121.0
2017-03-22 15:00:00,104.27,104.31,104.18,104.2,45481.0,87.114,87.1474,87.0388,87.0555,45481.0
2017-03-22 15:10:00,104.22,104.28,104.16,104.27,51531.0,87.0722,87.1223,87.022,87.114,51531.0
2017-03-22 15:20:00,104.29,104.36,104.23,104.23,63027.0,87.1307,87.1891,87.0805,87.0805,63027.0
2017-03-22 15:30:00,104.23,104.27,104.19,104.23,75573.0,87.0805,87.114,87.0471,87.0805,75573.0
2017-03-22 15:40:00,104.22,104.35,104.19,104.2,98995.0,87.0722,87.1808,87.0471,87.0555,98995.0
2017-03-22 15:50:00,104.22,104.26,104.01,104.06,221838.0,87.0722,87.1056,86.8967,86.9385,221838.0
2017-03-23 09:30:00,103.99,104.48,103.74,103.78,87301.0,86.88,87.2894,86.6712,86.7046,87301.0
2017-03-23 09:40:00,103.73,104.16,103.73,103.84,32466.0,86.6628,87.022,86.6628,86.7547,32466.0
2017-03-23 09:50:00,103.84,103.94,103.6,103.77,41895.0,86.7547,86.8382,86.5542,86.6962,41895.0
2017-03-23 10:00:00,103.8,104.01,103.76,103.84,27575.0,86.7213,86.8967,86.6879,86.7547,27575.0
2017-03-23 10:10:00,103.85,103.99,103.63,103.93,25990.0,86.7631,86.88,86.5793,86.8299,25990.0
2017-03-23 10:20:00,103.94,104.23,103.94,104.14,25312.0,86.8382,87.0805,86.8382,87.0053,25312.0
2017-03-23 10:30:00,104.14,104.31,104.09,104.29,29385.0,87.0053,87.1474,86.9636,87.1307,29385.0
2017-03-23 10:40:00,104.33,104.45,104.22,104.43,39123.0,87.1641,87.2643,87.0722,87.2476,39123.0
2017-03-23 10:50:00,104.43,104.64,104.41,104.55,55255.0,87.2476,87.4231,87.2309,87.3479,55255.0
2017-03-23 11:00:00,104.55,104.61,104.46,104.61,41243.0,87.3479,87.398,87.2727,87.398,41243.0
2017-03-23 11:10:00,104.59,104.92,104.59,104.85,60688.0,87.3813,87.657,87.3813,87.5985,60688.0
2017-03-23 11:20:00,104.86,105.14,104.81,105.03,106008.0,87.6069,87.8408,87.5651,87.7489,106008.0
2017-03-23 11:30:00,105.01,105.05,104.89,104.95,67150.0,87.7322,87.7656,87.6319,87.6821,67150.0
2017-03-23 11:40:00,104.97,104.97,104.72,104.75,33390.0,87.6988,87.6988,87.4899,87.515,33390.0
2017-03-23 11:50:00,104.75,104.76,104.51,104.53,49810.0,87.515,87.5233,87.3145,87.3312,49810.0
2017-03-23 12:00:00,104.51,104.71,104.5,104.7,40771.0,87.3145,87.4816,87.3061,87.4732,40771.0
2017-03-23 12:10:00,104.68,104.95,104.68,104.86,68885.0,87.4565,87.6821,87.4565,87.6069,68885.0
2017-03-23 12:20:00,104.88,104.89,104.75,104.75,39803.0,87.6236,87.6319,87.515,87.515,39803.0
2017-03-23 12:30:00,104.75,104.82,104.72,104.73,27490.0,87.515,87.5735,87.4899,87.4983,27490.0
2017-03-23 12:40:00,104.74,104.82,104.69,104.75,30373.0,87.5066,87.5735,87.4648,87.515,30373.0
2017-03-23 12:50:00,104.77,104.84,104.69,104.75,36935.0,87.5317,87.5902,87.4648,87.515,36935.0
2017-03-23 13:00:00,104.75,104.77,104.26,104.26,43889.0,87.515,87.5317,87.1056,87.1056,43889.0
2017-03-23 13:10:00,104.25,104.39,104.16,104.21,44938.0,87.0972,87.2142,87.022,87.0638,44938.0
2017-03-23 13:20:00,104.23,104.31,104.1,104.1,46332.0,87.0805,87.1474,86.9719,86.9719,46332.0
2017-03-23 13:30:00,104.09,104.24,104.01,104.02,43979.0,86.9636,87.0889,86.8967,86.9051,43979.0
2017-03-23 13:40:00,104.05,104.35,103.96,104.3,36642.0,86.9301,87.1808,86.855,87.139,36642.0
2017-03-23 13:50:00,104.27,104.41,104.26,104.27,19321.0,87.114,87.2309,87.1056,87.114,19321.0
2017-03-23 14:00:00,104.26,104.4,104.23,104.4,28526.0,87.1056,87.2226,87.0805,87.2226,28526.0
2017-03-23 14:10:00,104.39,104.51,104.37,104.47,60198.0,87.2142,87.3145,87.1975,87.281,60198.0
2017-03-23 14:20:00,104.48,104.51,104.42,104.42,24809.0,87.2894,87.3145,87.2393,87.2393,24809.0
2017-03-23 14:30:00,104.41,104.46,104.31,104.41,24324.0,87.2309,87.2727,87.1474,87.2309,24324.0
2017-03-23 14:40:00,104.39,104.49,104.36,104.46,28162.0,87.2142,87.2978,87.1891,87.2727,28162.0
2017-03-23 14:50:00,104.45,104.53,104.32,104.33,36602.0,87.2643,87.3312,87.1557,87.1641,36602.0
2017-03-23 15:00:00,104.35,104.35,104.19,104.27,59027.0,87.1808,87.1808,87.0471,87.114,59027.0
2017-03-23 15:10:00,104.3,104.3,104.05,104.14,54916.0,87.139,87.139,86.9301,87.0053,54916.0
2017-03-23 15:20:00,104.15,104.28,104.0,104.04,47511.0,87.0137,87.1223,86.8884,86.9218,47511.0
2017-03-23 15:30:00,104.04,104.07,103.71,103.9,104127.0,86.9218,86.9469,86.6461,86.8048,104127.0
2017-03-23 15:40:00,103.89,103.98,103.75,103.88,108391.0,86.7965,86.8717,86.6795,86.7881,108391.0
2017-03-23 15:50:00,103.88,104.0,103.74,103.9,158399.0,86.7881,86.8884,86.6712,86.8048,158399.0
2017-03-24 09:30:00,103.99,104.39,103.71,104.29,38335.0,86.88,87.2142,86.6461,87.1307,38335.0
2017-03-24 09:40:00,104.28,104.61,104.25,104.57,24016.0,87.1223,87.398,87.0972,87.3646,24016.0
2017-03-24 09:50:00,104.56,104.58,103.84,104.05,36633.0,87.3562,87.3729,86.7547,86.9301,36633.0
2017-03-24 10:00:00,104.05,104.21,103.86,103.92,27793.0,86.9301,87.0638,86.7714,86.8215,27793.0
2017-03-24 10:10:00,103.95,104.23,103.79,103.98,43144.0,86.8466,87.0805,86.7129,86.8717,43144.0
2017-03-24 10:20:00,103.98,104.17,103.9,104.09,29555.0,86.8717,87.0304,86.8048,86.9636,29555.0
2017-03-24 10:30:00,104.11,104.18,103.99,104.0,40164.0,86.9803,87.0388,86.88,86.8884,40164.0
2017-03-24 10:40:00,104.03,104.26,104.01,104.19,19615.0,86.9134,87.1056,86.8967,87.0471,19615.0
2017-03-24 10:50:00,104.21,104.25,103.99,104.25,44395.0,87.0638,87.0972,86.88,87.0972,44395.0
2017-03-24 11:00:00,104.26,104.35,104.13,104.23,42799.0,87.1056,87.1808,86.997,87.0805,42799.0
2017-03-24 11:10:00,104.21,104.3,104.14,104.22,21755.0,87.0638,87.139,87.0053,87.0722,21755.0
2017-03-24 11:20:00,104.21,104.22,104.02,104.15,26913.0,87.0638,87.0722,86.9051,87.0137,26913.0
2017-03-24 11:30:00,104.18,104.3,104.15,104.24,19098.0,87.0388,87.139,87.0137,87.0889,19098.0
2017-03-24 11:40:00,104.28,104.37,104.25,104.32,26328.0,87.1223,87.1975,87.0972,87.1557,26328.0
2017-03-24 11:50:00,104.29,104.44,104.29,104.32,24024.0,87.1307,87.256,87.1307,87.1557,24024.0
2017-03-24 12:00:00,104.32,104.33,104.21,104.27,20171.0,87.1557,87.1641,87.0638,87.114,20171.0
2017-03-24 12:10:00,104.29,104.29,103.91,103.92,46198.0,87.1307,87.1307,86.8132,86.8215,46198.0
2017-03-24 12:20:00,103.91,104.13,103.81,104.07,35076.0,86.8132,86.997,86.7296,86.9469,35076.0
2017-03-24 12:30:00,104.12,104.25,104.07,104.25,28048.0,86.9886,87.0972,86.9469,87.0972,28048.0
2017-03-24 12:40:00,104.23,104.36,104.19,104.21,104791.0,87.0805,87.1891,87.0471,87.0638,104791.0
2017-03-24 12:50:00,104.23,104.29,104.05,104.15,27898.0,87.0805,87.1307,86.9301,87.0137,27898.0
2017-03-24 13:00:00,104.1,104.2,103.93,103.93,31088.0,86.9719,87.0555,86.8299,86.8299,31088.0
2017-03-24 13:10:00,103.99,104.15,103.85,103.98,20494.0,86.88,87.0137,86.7631,86.8717,20494.0
2017-03-24 13:20:00,103.99,104.24,103.93,104.19,35252.0,86.88,87.0889,86.8299,87.0471,35252.0
2017-03-24 13:30:00,104.18,104.22,103.93,103.93,33445.0,87.0388,87.0722,86.8299,86.8299,33445.0
2017-03-24 13:40:00,103.95,104.11,103.93,104.11,30719.0,86.8466,86.9803,86.8299,86.9803,30719.0
2017-03-24 13:50:00,104.07,104.09,103.8,103.87,32864.0,86.9469,86.9636,86.7213,86.7798,32864.0
2017-03-24 14:00:00,103.88,103.99,103.77,103.77,36896.0,86.7881,86.88,86.6962,86.6962,36896.0
2017-03-24 14:10:00,103.79,104.01,103.77,104.01,47209.0,86.7129,86.8967,86.6962,86.8967,47209.0
2017-03-24 14:20:00,104.01,104.02,103.87,103.92,24658.0,86.8967,86.9051,86.7798,86.8215,24658.0
2017-03-24 14:30:00,103.91,103.98,103.72,103.78,40969.0,86.8132,86.8717,86.6544,86.7046,40969.0
2017-03-24 14:40:00,103.78,103.89,103.65,103.77,40062.0,86.7046,86.7965,86.596,86.6962,40062.0
2017-03-24 14:50:00,103.76,103.78,103.58,103.64,32918.0,86.6879,86.7046,86.5375,86.5876,32918.0
2017-03-24 15:00:00,103.67,103.68,103.44,103.62,61591.0,86.6127,86.621,86.4205,86.5709,61591.0
2017-03-24 15:10:00,103.65,103.77,103.52,103.7,126937.0,86.596,86.6962,86.4874,86.6377,126937.0
2017-03-24 15:20:00,103.74,103.97,103.69,103.94,56501.0,86.6712,86.8633,86.6294,86.8382,56501.0
2017-03-24 15:30:00,103.94,104.29,103.7,104.29,195140.0,86.8382,87.1307,86.6377,87.1307,195140.0
2017-03-24 15:40:00,104.29,104.45,103.88,103.97,125974.0,87.1307,87.2643,86.7881,86.8633,125974.0
2017-03-24 15:50:00,103.93,104.3,103.9,103.98,280712.0,86.8299,87.139,86.8048,86.8717,280712.0
2017-03-27 09:30:00,102.9,103.05,102.41,102.92,142499.0,85.9694,86.0947,85.56,85.9861,142499.0
2017-03-27 09:40:00,102.92,103.19,102.57,103.14,120484.0,85.9861,86.2116,85.6937,86.1699,120484.0
2017-03-27 09:50:00,103.16,103.61,103.12,103.48,69368.0,86.1866,86.5625,86.1532,86.4539,69368.0
2017-03-27 10:00:00,103.46,103.53,103.29,103.4,70879.0,86.4372,86.4957,86.2952,86.3871,70879.0
2017-03-27 10:10:00,103.41,103.61,103.18,103.2,154514.0,86.3955,86.5625,86.2033,86.22,154514.0
2017-03-27 10:20:00,103.21,103.5,103.2,103.43,65639.0,86.2284,86.4706,86.22,86.4122,65639.0
2017-03-27 10:30:00,103.44,103.68,103.43,103.6,60186.0,86.4205,86.621,86.4122,86.5542,60186.0
2017-03-27 10:40:00,103.59,103.85,103.54,103.57,77282.0,86.5458,86.7631,86.5041,86.5291,77282.0
2017-03-27 10:50:00,103.55,104.0,103.53,103.99,117152.0,86.5124,86.8884,86.4957,86.88,117152.0
2017-03-27 11:00:00,103.98,104.19,103.95,103.99,117135.0,86.8717,87.0471,86.8466,86.88,117135.0
2017-03-27 11:10:00,103.99,103.99,103.77,103.85,65903.0,86.88,86.88,86.6962,86.7631,65903.0
2017-03-27 11:20:00,103.86,103.95,103.8,103.88,101132.0,86.7714,86.8466,86.7213,86.7881,101132.0
2017-03-27 11:30:00,103.9,104.04,103.88,104.03,101532.0,86.8048,86.9218,86.7881,86.9134,101532.0
2017-03-27 11:40:00,104.03,104.21,104.01,104.04,54578.0,86.9134,87.0638,86.8967,86.9218,54578.0
2017-03-27 11:50:00,104.05,104.06,103.98,104.0,56658.0,86.9301,86.9385,86.8717,86.8884,56658.0
2017-03-27 12:00:00,104.0,104.05,103.93,104.02,37926.0,86.8884,86.9301,86.8299,86.9051,37926.0
2017-03-27 12:10:00,104.02,104.05,103.94,104.0,26345.0,86.9051,86.9301,86.8382,86.8884,26345.0
2017-03-27 12:20:00,104.0,104.01,103.91,103.93,19806.0,86.8884,86.8967,86.8132,86.8299,19806.0
2017-03-27 12:30:00,103.92,103.94,103.81,103.81,40670.0,86.8215,86.8382,86.7296,86.7296,40670.0
2017-03-27 12:40:00,103.83,104.06,103.83,104.01,43654.0,86.7463,86.9385,86.7463,86.8967,43654.0
2017-03-27 12:50:00,104.01,104.19,103.94,104.16,38922.0,86.8967,87.0471,86.8382,87.022,38922.0
2017-03-27 13:00:00,104.15,104.24,104.08,104.2,31240.0,87.0137,87.0889,86.9552,87.0555,31240.0
2017-03-27 13:10:00,104.19,104.22,104.11,104.16,22934.0,87.0471,87.0722,86.9803,87.022,22934.0
2017-03-27 13:20:00,104.15,104.3,104.12,104.18,40154.0,87.0137,87.139,86.9886,87.0388,40154.0
2017-03-27 13:30:00,104.17,104.25,104.01,104.01,36919.0,87.0304,87.0972,86.8967,86.8967,36919.0
2017-03-27 13:40:00,104.01,104.11,103.91,103.94,47430.0,86.8967,86.9803,86.8132,86.8382,47430.0
2017-03-27 13:50:00,103.96,104.05,103.92,104.01,67079.0,86.855,86.9301,86.8215,86.8967,67079.0
2017-03-27 14:00:00,104.03,104.28,104.02,104.19,55627.0,86.9134,87.1223,86.9051,87.0471,55627.0
2017-03-27 14:10:00,104.19,104.19,103.95,103.98,41583.0,87.0471,87.0471,86.8466,86.8717,41583.0
2017-03-27 14:20:00,103.98,104.0,103.83,103.91,51507.0,86.8717,86.8884,86.7463,86.8132,51507.0
2017-03-27 14:30:00,103.91,104.01,103.85,103.94,32221.0,86.8132,86.8967,86.7631,86.8382,32221.0
2017-03-27 14:40:00,103.95,104.1,103.94,104.05,48143.0,86.8466,86.9719,86.8382,86.9301,48143.0
2017-03-27 14:50:00,104.07,104.07,103.94,103.99,91998.0,86.9469,86.9469,86.8382,86.88,91998.0
2017-03-27 15:00:00,103.99,104.01,103.93,103.95,59776.0,86.88,86.8967,86.8299,86.8466,59776.0
2017-03-27 15:10:00,103.95,104.06,103.94,104.02,66036.0,86.8466,86.9385,86.8382,86.9051,66036.0
2017-03-27 15:20:00,104.02,104.15,103.95,104.12,61038.0,86.9051,87.0137,86.8466,86.9886,61038.0
2017-03-27 15:30:00,104.12,104.41,104.08,104.41,124079.0,86.9886,87.2309,86.9552,87.2309,124079.0
2017-03-27 15:40:00,104.41,104.52,104.08,104.16,183790.0,87.2309,87.3228,86.9552,87.022,183790.0
2017-03-27 15:50:00,104.16,104.27,104.0,104.02,328020.0,87.022,87.114,86.8884,86.9051,328020.0
2017-03-28 09:30:00,104.05,104.25,103.83,103.98,127199.0,86.9301,87.0972,86.7463,86.8717,127199.0
2017-03-28 09:40:00,103.97,104.16,103.95,104.1,113086.0,86.8633,87.022,86.8466,86.9719,113086.0
2017-03-28 09:50:00,104.1,104.11,103.99,104.06,76393.0,86.9719,86.9803,86.88,86.9385,76393.0
2017-03-28 10:00:00,104.07,104.41,104.03,104.25,144009.0,86.9469,87.2309,86.9134,87.0972,144009.0
2017-03-28 10:10:00,104.24,104.43,104.22,104.4,76910.0,87.0889,87.2476,87.0722,87.2226,76910.0
2017-03-28 10:20:00,104.38,104.38,104.15,104.25,84710.0,87.2059,87.2059,87.0137,87.0972,84710.0
2017-03-28 10:30:00,104.25,104.36,104.21,104.28,91385.0,87.0972,87.1891,87.0638,87.1223,91385.0
2017-03-28 10:40:00,104.27,104.57,104.27,104.57,38735.0,87.114,87.3646,87.114,87.3646,38735.0
2017-03-28 10:50:00,104.58,104.74,104.52,104.74,60112.0,87.3729,87.5066,87.3228,87.5066,60112.0
2017-03-28 11:00:00,104.76,105.19,104.75,105.16,92105.0,87.5233,87.8826,87.515,87.8575,92105.0
2017-03-28 11:10:00,105.15,105.36,105.13,105.24,63559.0,87.8492,88.0246,87.8325,87.9244,63559.0
2017-03-28 11:20:00,105.22,105.24,105.09,105.12,95888.0,87.9076,87.9244,87.799,87.8241,95888.0
2017-03-28 11:30:00,105.12,105.25,105.02,105.05,45999.0,87.8241,87.9327,87.7405,87.7656,45999.0
2017-03-28 11:40:00,105.05,105.21,105.03,105.21,83574.0,87.7656,87.8993,87.7489,87.8993,83574.0
2017-03-28 11:50:00,105.21,105.26,105.07,105.08,48384.0,87.8993,87.9411,87.7823,87.7907,48384.0
2017-03-28 12:00:00,105.07,105.15,105.07,105.12,52482.0,87.7823,87.8492,87.7823,87.8241,52482.0
2017-03-28 12:10:00,105.12,105.31,105.1,105.16,51799.0,87.8241,87.9828,87.8074,87.8575,51799.0
2017-03-28 12:20:00,105.15,105.15,104.99,105.01,45494.0,87.8492,87.8492,87.7155,87.7322,45494.0
2017-03-28 12:30:00,105.01,105.05,104.94,105.01,60013.0,87.7322,87.7656,87.6737,87.7322,60013.0
2017-03-28 12:40:00,105.01,105.01,104.94,104.96,37436.0,87.7322,87.7322,87.6737,87.6904,37436.0
2017-03-28 12:50:00,104.96,105.0,104.88,105.0,38738.0,87.6904,87.7238,87.6236,87.7238,38738.0
2017-03-28 13:00:00,104.99,105.16,104.96,105.11,64207.0,87.7155,87.8575,87.6904,87.8157,64207.0
2017-03-28 13:10:00,105.13,105.19,105.11,105.14,21717.0,87.8325,87.8826,87.8157,87.8408,21717.0
2017-03-28 13:20:00,105.13,105.17,105.01,105.17,56507.0,87.8325,87.8659,87.7322,87.8659,56507.0
2017-03-28 13:30:00,105.17,105.33,105.16,105.31,66237.0,87.8659,87.9995,87.8575,87.9828,66237.0
2017-03-28 13:40:00,105.32,105.47,105.31,105.45,46535.0,87.9912,88.1165,87.9828,88.0998,46535.0
2017-03-28 13:50:00,105.45,105.74,105.43,105.72,62451.0,88.0998,88.3421,88.0831,88.3254,62451.0
2017-03-28 14:00:00,105.72,105.72,105.65,105.71,101441.0,88.3254,88.3254,88.2669,88.317,101441.0
2017-03-28 14:10:00,105.71,105.82,105.7,105.76,92789.0,88.317,88.4089,88.3087,88.3588,92789.0
2017-03-28 14:20:00,105.75,105.89,105.73,105.83,118837.0,88.3504,88.4674,88.3337,88.4173,118837.0
2017-03-28 14:30:00,105.84,105.84,105.73,105.79,112599.0,88.4256,88.4256,88.3337,88.3839,112599.0
2017-03-28 14:40:00,105.79,105.79,105.61,105.63,66214.0,88.3839,88.3839,88.2335,88.2502,66214.0
2017-03-28 14:50:00,105.63,105.69,105.55,105.63,68047.0,88.2502,88.3003,88.1833,88.2502,68047.0
2017-03-28 15:00:00,105.62,105.7,105.6,105.63,108844.0,88.2418,88.3087,88.2251,88.2502,108844.0
2017-03-28 15:10:00,105.63,105.76,105.59,105.66,94400.0,88.2502,88.3588,88.2168,88.2752,94400.0
2017-03-28 15:20:00,105.65,105.74,105.61,105.73,130121.0,88.2669,88.3421,88.2335,88.3337,130121.0
2017-03-28 15:30:00,105.74,105.81,105.7,105.79,115084.0,88.3421,88.4006,88.3087,88.3839,115084.0
2017-03-28 15:40:00,105.79,105.81,105.57,105.58,158488.0,88.3839,88.4006,88.2001,88.2084,158488.0
2017-03-28 15:50:00,105.57,105.62,105.46,105.49,304744.0,88.2001,88.2418,88.1082,88.1332,304744.0
2017-03-29 09:30:00,104.81,105.19,104.41,104.91,133285.0,87.5651,87.8826,87.2309,87.6486,133285.0
2017-03-29 09:40:00,104.87,104.9,104.56,104.71,42945.0,87.6152,87.6403,87.3562,87.4816,42945.0
2017-03-29 09:50:00,104.7,105.32,104.66,105.32,114970.0,87.4732,87.9912,87.4398,87.9912,114970.0
2017-03-29 10:00:00,105.32,105.39,105.15,105.25,105970.0,87.9912,88.0497,87.8492,87.9327,105970.0
2017-03-29 10:10:00,105.26,105.6,105.25,105.6,113393.0,87.9411,88.2251,87.9327,88.2251,113393.0
2017-03-29 10:20:00,105.56,105.78,105.45,105.63,80259.0,88.1917,88.3755,88.0998,88.2502,80259.0
2017-03-29 10:30:00,105.61,105.97,105.61,105.87,94517.0,88.2335,88.5342,88.2335,88.4507,94517.0
2017-03-29 10:40:00,105.88,106.02,105.78,106.02,63886.0,88.459,88.576,88.3755,88.576,63886.0
2017-03-29 10:50:00,106.02,106.17,105.89,105.93,80757.0,88.576,88.7013,88.4674,88.5008,80757.0
2017-03-29 11:00:00,105.93,105.99,105.66,105.7,77312.0,88.5008,88.551,88.2752,88.3087,77312.0
2017-03-29 11:10:00,105.71,105.74,105.31,105.32,61038.0,88.317,88.3421,87.9828,87.9912,61038.0
2017-03-29 11:20:00,105.35,105.38,105.23,105.31,48872.0,88.0163,88.0413,87.916,87.9828,48872.0
2017-03-29 11:30:00,105.3,105.31,105.12,105.12,50928.0,87.9745,87.9828,87.8241,87.8241,50928.0
2017-03-29 11:40:00,105.1,105.13,105.0,105.12,48421.0,87.8074,87.8325,87.7238,87.8241,48421.0
2017-03-29 11:50:00,105.15,105.17,105.01,105.12,48570.0,87.8492,87.8659,87.7322,87.8241,48570.0
2017-03-29 12:00:00,105.11,105.11,104.98,105.01,50143.0,87.8157,87.8157,87.7071,87.7322,50143.0
2017-03-29 12:10:00,105.02,105.11,105.01,105.04,33484.0,87.7405,87.8157,87.7322,87.7573,33484.0
2017-03-29 12:20:00,105.02,105.04,104.96,105.03,29531.0,87.7405,87.7573,87.6904,87.7489,29531.0
2017-03-29 12:30:00,105.03,105.11,104.98,105.09,23944.0,87.7489,87.8157,87.7071,87.799,23944.0
2017-03-29 12:40:00,105.1,105.11,105.05,105.07,24238.0,87.8074,87.8157,87.7656,87.7823,24238.0
2017-03-29 12:50:00,105.07,105.12,105.04,105.07,29743.0,87.7823,87.8241,87.7573,87.7823,29743.0
2017-03-29 13:00:00,105.08,105.15,105.07,105.12,28794.0,87.7907,87.8492,87.7823,87.8241,28794.0
2017-03-29 13:10:00,105.11,105.26,105.1,105.22,33999.0,87.8157,87.9411,87.8074,87.9076,33999.0
2017-03-29 13:20:00,105.22,105.25,105.17,105.17,33994.0,87.9076,87.9327,87.8659,87.8659,33994.0
2017-03-29 13:30:00,105.18,105.3,105.14,105.29,29789.0,87.8742,87.9745,87.8408,87.9661,29789.0
2017-03-29 13:40:00,105.28,105.34,105.25,105.26,27832.0,87.9578,88.0079,87.9327,87.9411,27832.0
2017-03-29 13:50:00,105.27,105.32,105.2,105.29,68219.0,87.9494,87.9912,87.8909,87.9661,68219.0
2017-03-29 14:00:00,105.29,105.3,105.24,105.28,36663.0,87.9661,87.9745,87.9244,87.9578,36663.0
2017-03-29 14:10:00,105.28,105.45,105.28,105.35,43122.0,87.9578,88.0998,87.9578,88.0163,43122.0
2017-03-29 14:20:00,105.35,105.55,105.33,105.54,31316.0,88.0163,88.1833,87.9995,88.175,31316.0
2017-03-29 14:30:00,105.53,105.56,105.43,105.54,37397.0,88.1666,88.1917,88.0831,88.175,37397.0
2017-03-29 14:40:00,105.52,105.57,105.45,105.51,34588.0,88.1583,88.2001,88.0998,88.1499,34588.0
2017-03-29 14:50:00,105.5,105.51,105.41,105.47,23021.0,88.1416,88.1499,88.0664,88.1165,23021.0
2017-03-29 15:00:00,105.49,105.6,105.48,105.59,49298.0,88.1332,88.2251,88.1249,88.2168,49298.0
2017-03-29 15:10:00,105.59,105.6,105.51,105.56,67810.0,88.2168,88.2251,88.1499,88.1917,67810.0
2017-03-29 15:20:00,105.56,105.6,105.53,105.56,49638.0,88.1917,88.2251,88.1666,88.1917,49638.0
2017-03-29 15:30:00,105.55,105.59,105.51,105.53,63476.0,88.1833,88.2168,88.1499,88.1666,63476.0
2017-03-29 15:40:00,105.53,105.54,105.48,105.52,84144.0,88.1666,88.175,88.1249,88.1583,84144.0
2017-03-29 15:50:00,105.52,105.59,105.51,105.58,172736.0,88.1583,88.2168,88.1499,88.2084,172736.0
2017-03-30 09:30:00,105.74,106.33,105.32,106.23,137547.0,88.3421,88.835,87.9912,88.7515,137547.0
2017-03-30 09:40:00,106.19,106.31,105.99,106.26,37448.0,88.718,88.8183,88.551,88.7765,37448.0
2017-03-30 09:50:00,106.28,106.77,106.26,106.71,87755.0,88.7932,89.2026,88.7765,89.1525,87755.0
2017-03-30 10:00:00,106.74,106.8,106.49,106.49,90290.0,89.1775,89.2277,88.9687,88.9687,90290.0
2017-03-30 10:10:00,106.49,106.97,106.46,106.94,84543.0,88.9687,89.3697,88.9436,89.3446,84543.0
2017-03-30 10:20:00,106.9,106.9,106.69,106.78,44884.0,89.3112,89.3112,89.1358,89.211,44884.0
2017-03-30 10:30:00,106.79,107.06,106.72,106.89,53597.0,89.2193,89.4449,89.1608,89.3029,53597.0
2017-03-30 10:40:00,106.9,107.04,106.88,106.95,42046.0,89.3112,89.4282,89.2945,89.353,42046.0
2017-03-30 10:50:00,106.97,107.19,106.86,107.18,36473.0,89.3697,89.5535,89.2778,89.5452,36473.0
2017-03-30 11:00:00,107.18,107.44,107.13,107.41,93575.0,89.5452,89.7624,89.5034,89.7373,93575.0
2017-03-30 11:10:00,107.4,107.46,107.23,107.4,80069.0,89.729,89.7791,89.5869,89.729,80069.0
2017-03-30 11:20:00,107.42,107.43,107.18,107.39,86315.0,89.7457,89.754,89.5452,89.7206,86315.0
2017-03-30 11:30:00,107.4,107.44,107.12,107.13,60656.0,89.729,89.7624,89.495,89.5034,60656.0
2017-03-30 11:40:00,107.13,107.17,107.01,107.06,70689.0,89.5034,89.5368,89.4031,89.4449,70689.0
2017-03-30 11:50:00,107.05,107.17,106.94,106.95,56466.0,89.4365,89.5368,89.3446,89.353,56466.0
2017-03-30 12:00:00,106.95,107.08,106.88,107.07,54163.0,89.353,89.4616,89.2945,89.4533,54163.0
2017-03-30 12:10:00,107.06,107.1,106.98,107.05,29057.0,89.4449,89.4783,89.3781,89.4365,29057.0
2017-03-30 12:20:00,107.04,107.1,106.96,107.03,51749.0,89.4282,89.4783,89.3614,89.4198,51749.0
2017-03-30 12:30:00,107.03,107.06,106.63,106.64,32610.0,89.4198,89.4449,89.0856,89.094,32610.0
2017-03-30 12:40:00,106.64,106.72,106.58,106.68,31870.0,89.094,89.1608,89.0439,89.1274,31870.0
2017-03-30 12:50:00,106.67,106.74,106.56,106.57,29736.0,89.1191,89.1775,89.0272,89.0355,29736.0
2017-03-30 13:00:00,106.55,106.8,106.5,106.78,36079.0,89.0188,89.2277,88.977,89.211,36079.0
2017-03-30 13:10:00,106.79,106.94,106.79,106.83,31918.0,89.2193,89.3446,89.2193,89.2527,31918.0
2017-03-30 13:20:00,106.83,106.93,106.8,106.86,28280.0,89.2527,89.3363,89.2277,89.2778,28280.0
2017-03-30 13:30:00,106.84,106.98,106.83,106.92,50166.0,89.2611,89.3781,89.2527,89.3279,50166.0
2017-03-30 13:40:00,106.93,106.97,106.83,106.97,30378.0,89.3363,89.3697,89.2527,89.3697,30378.0
2017-03-30 13:50:00,106.94,107.02,106.88,106.97,39361.0,89.3446,89.4115,89.2945,89.3697,39361.0
2017-03-30 14:00:00,106.95,106.96,106.69,106.76,34879.0,89.353,89.3614,89.1358,89.1943,34879.0
2017-03-30 14:10:00,106.75,106.87,106.71,106.81,45137.0,89.1859,89.2862,89.1525,89.236,45137.0
2017-03-30 14:20:00,106.8,106.88,106.75,106.83,50649.0,89.2277,89.2945,89.1859,89.2527,50649.0
2017-03-30 14:30:00,106.83,106.99,106.83,106.91,44907.0,89.2527,89.3864,89.2527,89.3196,44907.0
2017-03-30 14:40:00,106.9,106.92,106.79,106.87,38195.0,89.3112,89.3279,89.2193,89.2862,38195.0
2017-03-30 14:50:00,106.88,106.9,106.73,106.79,36966.0,89.2945,89.3112,89.1692,89.2193,36966.0
2017-03-30 15:00:00,106.8,106.92,106.79,106.84,45895.0,89.2277,89.3279,89.2193,89.2611,45895.0
2017-03-30 15:10:00,106.84,106.92,106.81,106.89,57025.0,89.2611,89.3279,89.236,89.3029,57025.0
2017-03-30 15:20:00,106.89,107.0,106.87,106.98,50156.0,89.3029,89.3948,89.2862,89.3781,50156.0
2017-03-30 15:30:00,106.98,107.09,106.96,107.06,95359.0,89.3781,89.47,89.3614,89.4449,95359.0
2017-03-30 15:40:00,107.05,107.07,106.89,106.91,101395.0,89.4365,89.4533,89.3029,89.3196,101395.0
2017-03-30 15:50:00,106.91,107.02,106.82,106.94,206847.0,89.3196,89.4115,89.2444,89.3446,206847.0
2017-03-31 09:30:00,106.98,107.09,106.21,106.61,91130.0,89.3781,89.47,88.7348,89.0689,91130.0
2017-03-31 09:40:00,106.61,106.7,106.45,106.49,35173.0,89.0689,89.1441,88.9353,88.9687,35173.0
2017-03-31 09:50:00,106.51,106.61,106.41,106.51,28407.0,88.9854,89.0689,88.9018,88.9854,28407.0
2017-03-31 10:00:00,106.49,106.67,106.43,106.62,42177.0,88.9687,89.1191,88.9186,89.0773,42177.0
2017-03-31 10:10:00,106.63,106.63,106.44,106.57,46053.0,89.0856,89.0856,88.9269,89.0355,46053.0
2017-03-31 10:20:00,106.56,106.61,106.35,106.49,34597.0,89.0272,89.0689,88.8517,88.9687,34597.0
2017-03-31 10:30:00,106.49,106.62,106.48,106.48,37098.0,88.9687,89.0773,88.9603,88.9603,37098.0
2017-03-31 10:40:00,106.51,106.56,106.38,106.49,67935.0,88.9854,89.0272,88.8768,88.9687,67935.0
2017-03-31 10:50:00,106.49,106.65,106.43,106.61,44168.0,88.9687,89.1024,88.9186,89.0689,44168.0
2017-03-31 11:00:00,106.61,106.67,106.49,106.57,43664.0,89.0689,89.1191,88.9687,89.0355,43664.0
2017-03-31 11:10:00,106.58,106.6,106.33,106.39,41413.0,89.0439,89.0606,88.835,88.8851,41413.0
2017-03-31 11:20:00,106.39,106.44,106.35,106.37,28348.0,88.8851,88.9269,88.8517,88.8684,28348.0
2017-03-31 11:30:00,106.38,106.45,106.3,106.4,32049.0,88.8768,88.9353,88.8099,88.8935,32049.0
2017-03-31 11:40:00,106.42,106.43,106.34,106.34,21874.0,88.9102,88.9186,88.8434,88.8434,21874.0
2017-03-31 11:50:00,106.33,106.36,106.19,106.22,28696.0,88.835,88.8601,88.718,88.7431,28696.0
2017-03-31 12:00:00,106.23,106.35,106.18,106.29,19342.0,88.7515,88.8517,88.7097,88.8016,19342.0
2017-03-31 12:10:00,106.32,106.36,106.21,106.23,39746.0,88.8267,88.8601,88.7348,88.7515,39746.0
2017-03-31 12:20:00,106.24,106.41,106.23,106.41,28256.0,88.7598,88.9018,88.7515,88.9018,28256.0
2017-03-31 12:30:00,106.42,106.43,106.26,106.3,31002.0,88.9102,88.9186,88.7765,88.8099,31002.0
2017-03-31 12:40:00,106.29,106.36,106.25,106.27,12410.0,88.8016,88.8601,88.7682,88.7849,12410.0
2017-03-31 12:50:00,106.28,106.31,106.17,106.26,13091.0,88.7932,88.8183,88.7013,88.7765,13091.0
2017-03-31 13:00:00,106.27,106.29,106.21,106.22,17785.0,88.7849,88.8016,88.7348,88.7431,17785.0
2017-03-31 13:10:00,106.23,106.32,106.23,106.3,19586.0,88.7515,88.8267,88.7515,88.8099,19586.0
2017-03-31 13:20:00,106.29,106.46,106.28,106.46,27873.0,88.8016,88.9436,88.7932,88.9436,27873.0
2017-03-31 13:30:00,106.47,106.5,106.38,106.47,40894.0,88.952,88.977,88.8768,88.952,40894.0
2017-03-31 13:40:00,106.48,106.48,106.27,106.35,34107.0,88.9603,88.9603,88.7849,88.8517,34107.0
2017-03-31 13:50:00,106.35,106.38,106.22,106.22,26717.0,88.8517,88.8768,88.7431,88.7431,26717.0
2017-03-31 14:00:00,106.23,106.3,106.13,106.27,50330.0,88.7515,88.8099,88.6679,88.7849,50330.0
2017-03-31 14:10:00,106.26,106.26,106.02,106.12,46259.0,88.7765,88.7765,88.576,88.6596,46259.0
2017-03-31 14:20:00,106.07,106.38,106.03,106.31,35208.0,88.6178,88.8768,88.5844,88.8183,35208.0
2017-03-31 14:30:00,106.29,106.3,106.22,106.24,21018.0,88.8016,88.8099,88.7431,88.7598,21018.0
2017-03-31 14:40:00,106.24,106.34,106.16,106.24,49967.0,88.7598,88.8434,88.693,88.7598,49967.0
2017-03-31 14:50:00,106.22,106.22,106.12,106.19,29456.0,88.7431,88.7431,88.6596,88.718,29456.0
2017-03-31 15:00:00,106.2,106.29,106.17,106.26,32786.0,88.7264,88.8016,88.7013,88.7765,32786.0
2017-03-31 15:10:00,106.25,106.35,106.24,106.26,57162.0,88.7682,88.8517,88.7598,88.7765,57162.0
2017-03-31 15:20:00,106.26,106.45,106.25,106.35,40016.0,88.7765,88.9353,88.7682,88.8517,40016.0
2017-03-31 15:30:00,106.37,106.43,106.29,106.34,69307.0,88.8684,88.9186,88.8016,88.8434,69307.0
2017-03-31 15:40:00,106.33,106.37,106.15,106.18,106390.0,88.835,88.8684,88.6846,88.7097,106390.0
2017-03-31 15:50:00,106.17,106.21,105.9,105.94,246000.0,88.7013,88.7348,88.4758,88.5092,246000.0
2017-04-03 09:30:00,106.16,106.78,106.01,106.51,107461.0,88.693,89.211,88.5677,88.9854,107461.0
2017-04-03 09:40:00,106.56,106.78,106.5,106.56,37842.0,89.0272,89.211,88.977,89.0272,37842.0
2017-04-03 09:50:00,106.57,106.76,106.53,106.6,42872.0,89.0355,89.1943,89.0021,89.0606,42872.0
2017-04-03 10:00:00,106.58,106.64,106.0,106.14,55176.0,89.0439,89.094,88.5593,88.6763,55176.0
2017-04-03 10:10:00,106.12,106.15,105.99,106.15,50723.0,88.6596,88.6846,88.551,88.6846,50723.0
2017-04-03 10:20:00,106.16,106.17,105.99,106.06,126171.0,88.693,88.7013,88.551,88.6094,126171.0
2017-04-03 10:30:00,106.05,106.32,106.05,106.3,58709.0,88.6011,88.8267,88.6011,88.8099,58709.0
2017-04-03 10:40:00,106.3,106.3,105.92,105.92,36937.0,88.8099,88.8099,88.4925,88.4925,36937.0
2017-04-03 10:50:00,105.92,105.95,105.29,105.3,44244.0,88.4925,88.5175,87.9661,87.9745,44244.0
2017-04-03 11:00:00,105.33,105.48,105.17,105.23,38642.0,87.9995,88.1249,87.8659,87.916,38642.0
2017-04-03 11:10:00,105.27,105.52,105.25,105.34,40665.0,87.9494,88.1583,87.9327,88.0079,40665.0
2017-04-03 11:20:00,105.32,105.49,105.24,105.38,46322.0,87.9912,88.1332,87.9244,88.0413,46322.0
2017-04-03 11:30:00,105.38,105.48,105.26,105.41,44201.0,88.0413,88.1249,87.9411,88.0664,44201.0
2017-04-03 11:40:00,105.41,105.44,105.18,105.22,32097.0,88.0664,88.0914,87.8742,87.9076,32097.0
2017-04-03 11:50:00,105.21,105.35,105.14,105.28,28779.0,87.8993,88.0163,87.8408,87.9578,28779.0
2017-04-03 12:00:00,105.3,105.32,105.08,105.29,29428.0,87.9745,87.9912,87.7907,87.9661,29428.0
2017-04-03 12:10:00,105.29,105.51,105.27,105.49,29078.0,87.9661,88.1499,87.9494,88.1332,29078.0
2017-04-03 12:20:00,105.46,105.67,105.43,105.66,28544.0,88.1082,88.2836,88.0831,88.2752,28544.0
2017-04-03 12:30:00,105.64,105.66,105.56,105.61,31778.0,88.2585,88.2752,88.1917,88.2335,31778.0
2017-04-03 12:40:00,105.63,105.71,105.56,105.66,21829.0,88.2502,88.317,88.1917,88.2752,21829.0
2017-04-03 12:50:00,105.65,105.7,105.58,105.7,15270.0,88.2669,88.3087,88.2084,88.3087,15270.0
2017-04-03 13:00:00,105.69,105.8,105.64,105.71,24998.0,88.3003,88.3922,88.2585,88.317,24998.0
2017-04-03 13:10:00,105.73,105.85,105.71,105.81,28946.0,88.3337,88.434,88.317,88.4006,28946.0
2017-04-03 13:20:00,105.8,105.83,105.66,105.68,51909.0,88.3922,88.4173,88.2752,88.292,51909.0
2017-04-03 13:30:00,105.69,105.7,105.47,105.49,52075.0,88.3003,88.3087,88.1165,88.1332,52075.0
2017-04-03 13:40:00,105.47,105.56,105.39,105.48,34111.0,88.1165,88.1917,88.0497,88.1249,34111.0
2017-04-03 13:50:00,105.49,105.58,105.48,105.51,55589.0,88.1332,88.2084,88.1249,88.1499,55589.0
2017-04-03 14:00:00,105.52,105.58,105.41,105.47,36135.0,88.1583,88.2084,88.0664,88.1165,36135.0
2017-04-03 14:10:00,105.48,105.49,105.23,105.24,44476.0,88.1249,88.1332,87.916,87.9244,44476.0
2017-04-03 14:20:00,105.27,105.39,105.22,105.37,48851.0,87.9494,88.0497,87.9076,88.033,48851.0
2017-04-03 14:30:00,105.35,105.5,105.31,105.43,48025.0,88.0163,88.1416,87.9828,88.0831,48025.0
2017-04-03 14:40:00,105.42,105.86,105.41,105.83,41633.0,88.0747,88.4423,88.0664,88.4173,41633.0
2017-04-03 14:50:00,105.82,105.89,105.71,105.78,102678.0,88.4089,88.4674,88.317,88.3755,102678.0
2017-04-03 15:00:00,105.79,105.85,105.64,105.69,43083.0,88.3839,88.434,88.2585,88.3003,43083.0
2017-04-03 15:10:00,105.7,105.8,105.67,105.69,53226.0,88.3087,88.3922,88.2836,88.3003,53226.0
2017-04-03 15:20:00,105.7,105.72,105.52,105.54,101982.0,88.3087,88.3254,88.1583,88.175,101982.0
2017-04-03 15:30:00,105.54,105.6,105.44,105.58,104700.0,88.175,88.2251,88.0914,88.2084,104700.0
2017-04-03 15:40:00,105.58,105.62,105.4,105.41,170128.0,88.2084,88.2418,88.058,88.0664,170128.0
2017-04-03 15:50:00,105.42,105.58,105.38,105.49,241672.0,88.0747,88.2084,88.0413,88.1332,241672.0
2017-04-04 09:30:00,105.71,105.9,105.13,105.39,106575.0,88.317,88.4758,87.8325,88.0497,106575.0
2017-04-04 09:40:00,105.44,106.05,105.44,106.02,62860.0,88.0914,88.6011,88.0914,88.576,62860.0
2017-04-04 09:50:00,106.03,106.15,105.93,106.13,54846.0,88.5844,88.6846,88.5008,88.6679,54846.0
2017-04-04 10:00:00,106.14,106.19,105.85,105.89,74349.0,88.6763,88.718,88.434,88.4674,74349.0
2017-04-04 10:10:00,105.86,106.02,105.74,105.9,53024.0,88.4423,88.576,88.3421,88.4758,53024.0
2017-04-04 10:20:00,105.9,106.01,105.9,105.99,30554.0,88.4758,88.5677,88.4758,88.551,30554.0
2017-04-04 10:30:00,105.98,106.13,105.97,106.01,65084.0,88.5426,88.6679,88.5342,88.5677,65084.0
2017-04-04 10:40:00,106.05,106.09,105.84,105.86,32051.0,88.6011,88.6345,88.4256,88.4423,32051.0
2017-04-04 10:50:00,105.85,106.03,105.84,105.96,34091.0,88.434,88.5844,88.4256,88.5259,34091.0
2017-04-04 11:00:00,105.96,106.34,105.94,106.33,56898.0,88.5259,88.8434,88.5092,88.835,56898.0
2017-04-04 11:10:00,106.31,106.32,106.18,106.27,28191.0,88.8183,88.8267,88.7097,88.7849,28191.0
2017-04-04 11:20:00,106.29,106.4,106.25,106.27,48761.0,88.8016,88.8935,88.7682,88.7849,48761.0
2017-04-04 11:30:00,106.28,106.32,106.16,106.26,33383.0,88.7932,88.8267,88.693,88.7765,33383.0
2017-04-04 11:40:00,106.28,106.45,106.25,106.42,31724.0,88.7932,88.9353,88.7682,88.9102,31724.0
2017-04-04 11:50:00,106.43,106.48,106.35,106.43,58365.0,88.9186,88.9603,88.8517,88.9186,58365.0
2017-04-04 12:00:00,106.42,106.5,106.33,106.48,56322.0,88.9102,88.977,88.835,88.9603,56322.0
2017-04-04 12:10:00,106.48,106.61,106.47,106.6,28581.0,88.9603,89.0689,88.952,89.0606,28581.0
2017-04-04 12:20:00,106.6,106.6,106.46,106.5,27457.0,89.0606,89.0606,88.9436,88.977,27457.0
2017-04-04 12:30:00,106.52,106.6,106.51,106.55,25671.0,88.9937,89.0606,88.9854,89.0188,25671.0
2017-04-04 12:40:00,106.56,106.61,106.48,106.48,32905.0,89.0272,89.0689,88.9603,88.9603,32905.0
2017-04-04 12:50:00,106.48,106.57,106.45,106.51,32636.0,88.9603,89.0355,88.9353,88.9854,32636.0
2017-04-04 13:00:00,106.5,106.51,106.34,106.4,139984.0,88.977,88.9854,88.8434,88.8935,139984.0
2017-04-04 13:10:00,106.38,106.62,106.38,106.59,64774.0,88.8768,89.0773,88.8768,89.0522,64774.0
2017-04-04 13:20:00,106.58,106.68,106.58,106.65,31262.0,89.0439,89.1274,89.0439,89.1024,31262.0
2017-04-04 13:30:00,106.65,106.74,106.64,106.72,32537.0,89.1024,89.1775,89.094,89.1608,32537.0
2017-04-04 13:40:00,106.71,106.72,106.64,106.64,28136.0,89.1525,89.1608,89.094,89.094,28136.0
2017-04-04 13:50:00,106.65,106.78,106.62,106.74,46899.0,89.1024,89.211,89.0773,89.1775,46899.0
2017-04-04 14:00:00,106.73,106.77,106.64,106.69,49170.0,89.1692,89.2026,89.094,89.1358,49170.0
2017-04-04 14:10:00,106.67,106.73,106.64,106.71,33674.0,89.1191,89.1692,89.094,89.1525,33674.0
2017-04-04 14:20:00,106.7,106.79,106.65,106.79,29679.0,89.1441,89.2193,89.1024,89.2193,29679.0
2017-04-04 14:30:00,106.79,107.02,106.78,107.02,98713.0,89.2193,89.4115,89.211,89.4115,98713.0
2017-04-04 14:40:00,107.01,107.06,106.9,106.93,75042.0,89.4031,89.4449,89.3112,89.3363,75042.0
2017-04-04 14:50:00,106.93,106.98,106.9,106.92,40736.0,89.3363,89.3781,89.3112,89.3279,40736.0
2017-04-04 15:00:00,106.9,106.99,106.88,106.92,53049.0,89.3112,89.3864,89.2945,89.3279,53049.0
2017-04-04 15:10:00,106.91,106.97,106.84,106.91,66256.0,89.3196,89.3697,89.2611,89.3196,66256.0
2017-04-04 15:20:00,106.91,106.98,106.84,106.96,61820.0,89.3196,89.3781,89.2611,89.3614,61820.0
2017-04-04 15:30:00,106.97,107.11,106.96,107.11,99936.0,89.3697,89.4867,89.3614,89.4867,99936.0
2017-04-04 15:40:00,107.09,107.11,107.03,107.06,134351.0,89.47,89.4867,89.4198,89.4449,134351.0
2017-04-04 15:50:00,107.07,107.24,107.02,107.21,280726.0,89.4533,89.5953,89.4115,89.5702,280726.0
2017-04-05 09:30:00,107.95,108.6,107.69,108.52,230896.0,90.1885,90.7315,89.9712,90.6647,230896.0
2017-04-05 09:40:00,108.54,109.34,108.52,109.26,121539.0,90.6814,91.3498,90.6647,91.2829,121539.0
2017-04-05 09:50:00,109.26,109.54,109.07,109.37,102398.0,91.2829,91.5169,91.1242,91.3748,102398.0
2017-04-05 10:00:00,109.37,109.4,109.08,109.13,173680.0,91.3748,91.3999,91.1325,91.1743,173680.0
2017-04-05 10:10:00,109.13,109.26,109.0,109.01,68438.0,91.1743,91.2829,91.0657,91.0741,68438.0
2017-04-05 10:20:00,109.02,109.07,108.68,108.72,63761.0,91.0824,91.1242,90.7984,90.8318,63761.0
2017-04-05 10:30:00,108.7,108.7,108.07,108.14,77736.0,90.8151,90.8151,90.2887,90.3472,77736.0
2017-04-05 10:40:00,108.21,108.35,107.92,107.95,112125.0,90.4057,90.5226,90.1634,90.1885,112125.0
2017-04-05 10:50:00,107.96,108.15,107.88,108.1,57273.0,90.1968,90.3556,90.13,90.3138,57273.0
2017-04-05 11:00:00,108.09,108.11,107.78,107.83,54446.0,90.3054,90.3221,90.0464,90.0882,54446.0
2017-04-05 11:10:00,107.82,107.97,107.76,107.82,24527.0,90.0799,90.2052,90.0297,90.0799,24527.0
2017-04-05 11:20:00,107.82,107.91,107.75,107.84,40702.0,90.0799,90.155,90.0214,90.0966,40702.0
2017-04-05 11:30:00,107.81,108.06,107.78,108.03,35224.0,90.0715,90.2804,90.0464,90.2553,35224.0
2017-04-05 11:40:00,108.03,108.12,107.95,107.98,55346.0,90.2553,90.3305,90.1885,90.2135,55346.0
2017-04-05 11:50:00,107.98,108.11,107.97,108.03,44066.0,90.2135,90.3221,90.2052,90.2553,44066.0
2017-04-05 12:00:00,108.04,108.12,107.99,108.04,28460.0,90.2637,90.3305,90.2219,90.2637,28460.0
2017-04-05 12:10:00,108.04,108.09,107.95,107.95,21906.0,90.2637,90.3054,90.1885,90.1885,21906.0
2017-04-05 12:20:00,107.96,108.15,107.96,108.08,27618.0,90.1968,90.3556,90.1968,90.2971,27618.0
2017-04-05 12:30:00,108.07,108.1,108.01,108.06,24003.0,90.2887,90.3138,90.2386,90.2804,24003.0
2017-04-05 12:40:00,108.07,108.2,108.06,108.15,21217.0,90.2887,90.3973,90.2804,90.3556,21217.0
2017-04-05 12:50:00,108.15,108.2,108.08,108.12,15715.0,90.3556,90.3973,90.2971,90.3305,15715.0
2017-04-05 13:00:00,108.14,108.25,108.14,108.2,64772.0,90.3472,90.4391,90.3472,90.3973,64772.0
2017-04-05 13:10:00,108.21,108.22,108.08,108.08,57946.0,90.4057,90.414,90.2971,90.2971,57946.0
2017-04-05 13:20:00,108.06,108.16,108.01,108.11,17330.0,90.2804,90.3639,90.2386,90.3221,17330.0
2017-04-05 13:30:00,108.14,108.21,108.09,108.1,71869.0,90.3472,90.4057,90.3054,90.3138,71869.0
2017-04-05 13:40:00,108.11,108.2,108.04,108.18,32573.0,90.3221,90.3973,90.2637,90.3806,32573.0
2017-04-05 13:50:00,108.17,108.25,108.11,108.25,59692.0,90.3723,90.4391,90.3221,90.4391,59692.0
2017-04-05 14:00:00,108.24,108.24,108.02,108.04,25651.0,90.4307,90.4307,90.2469,90.2637,25651.0
2017-04-05 14:10:00,108.04,108.14,107.9,107.94,24035.0,90.2637,90.3472,90.1467,90.1801,24035.0
2017-04-05 14:20:00,107.98,108.03,107.83,107.86,24286.0,90.2135,90.2553,90.0882,90.1133,24286.0
2017-04-05 14:30:00,107.86,107.92,107.66,107.67,35586.0,90.1133,90.1634,89.9462,89.9545,35586.0
2017-04-05 14:40:00,107.66,107.75,107.64,107.7,25565.0,89.9462,90.0214,89.9295,89.9796,25565.0
2017-04-05 14:50:00,107.72,107.72,107.42,107.43,26647.0,89.9963,89.9963,89.7457,89.754,26647.0
2017-04-05 15:00:00,107.41,107.6,107.36,107.51,62483.0,89.7373,89.896,89.6955,89.8209,62483.0
2017-04-05 15:10:00,107.51,107.54,107.29,107.35,46168.0,89.8209,89.8459,89.6371,89.6872,46168.0
2017-04-05 15:20:00,107.33,107.34,106.83,107.08,57669.0,89.6705,89.6788,89.2527,89.4616,57669.0
2017-04-05 15:30:00,107.09,107.09,106.57,106.96,81381.0,89.47,89.47,89.0355,89.3614,81381.0
2017-04-05 15:40:00,106.94,106.97,106.75,106.78,78389.0,89.3446,89.3697,89.1859,89.211,78389.0
2017-04-05 15:50:00,106.76,107.0,106.67,106.73,197881.0,89.1943,89.3948,89.1191,89.1692,197881.0
2017-04-06 09:30:00,104.79,106.74,104.77,106.54,391956.0,87.5484,89.1775,87.5317,89.0105,391956.0
2017-04-06 09:40:00,106.51,107.0,106.17,106.2,196585.0,88.9854,89.3948,88.7013,88.7264,196585.0
2017-04-06 09:50:00,106.19,106.76,106.19,106.32,129248.0,88.718,89.1943,88.718,88.8267,129248.0
2017-04-06 10:00:00,106.34,106.42,106.14,106.42,162337.0,88.8434,88.9102,88.6763,88.9102,162337.0
2017-04-06 10:10:00,106.42,106.82,106.35,106.62,151062.0,88.9102,89.2444,88.8517,89.0773,151062.0
2017-04-06 10:20:00,106.61,106.97,106.57,106.89,114437.0,89.0689,89.3697,89.0355,89.3029,114437.0
2017-04-06 10:30:00,106.9,107.39,106.9,107.34,156660.0,89.3112,89.7206,89.3112,89.6788,156660.0
2017-04-06 10:40:00,107.34,107.35,106.94,106.98,80099.0,89.6788,89.6872,89.3446,89.3781,80099.0
2017-04-06 10:50:00,106.95,107.08,106.83,106.86,76167.0,89.353,89.4616,89.2527,89.2778,76167.0
2017-04-06 11:00:00,106.89,107.02,106.81,106.85,76833.0,89.3029,89.4115,89.236,89.2695,76833.0
2017-04-06 11:10:00,106.86,107.08,106.84,106.86,77576.0,89.2778,89.4616,89.2611,89.2778,77576.0
2017-04-06 11:20:00,106.86,107.14,106.84,107.03,59282.0,89.2778,89.5117,89.2611,89.4198,59282.0
2017-04-06 11:30:00,107.05,107.17,107.0,107.01,105202.0,89.4365,89.5368,89.3948,89.4031,105202.0
2017-04-06 11:40:00,107.03,107.06,106.85,106.98,77490.0,89.4198,89.4449,89.2695,89.3781,77490.0
2017-04-06 11:50:00,106.99,107.03,106.86,107.01,70367.0,89.3864,89.4198,89.2778,89.4031,70367.0
2017-04-06 12:00:00,107.02,107.1,106.91,106.94,86966.0,89.4115,89.4783,89.3196,89.3446,86966.0
2017-04-06 12:10:00,106.95,107.25,106.89,107.25,49578.0,89.353,89.6036,89.3029,89.6036,49578.0
2017-04-06 12:20:00,107.24,107.3,107.07,107.07,45638.0,89.5953,89.6454,89.4533,89.4533,45638.0
2017-04-06 12:30:00,107.09,107.18,106.85,106.91,52477.0,89.47,89.5452,89.2695,89.3196,52477.0
2017-04-06 12:40:00,106.89,107.07,106.87,107.01,25275.0,89.3029,89.4533,89.2862,89.4031,25275.0
2017-04-06 12:50:00,107.0,107.04,106.81,106.86,47486.0,89.3948,89.4282,89.236,89.2778,47486.0
2017-04-06 13:00:00,106.89,107.02,106.79,106.89,57662.0,89.3029,89.4115,89.2193,89.3029,57662.0
2017-04-06 13:10:00,106.87,106.99,106.72,106.98,55852.0,89.2862,89.3864,89.1608,89.3781,55852.0
2017-04-06 13:20:00,107.01,107.12,106.89,106.96,58164.0,89.4031,89.495,89.3029,89.3614,58164.0
2017-04-06 13:30:00,106.97,107.16,106.94,107.07,31861.0,89.3697,89.5284,89.3446,89.4533,31861.0
2017-04-06 13:40:00,107.08,107.19,107.02,107.16,56974.0,89.4616,89.5535,89.4115,89.5284,56974.0
2017-04-06 13:50:00,107.16,107.2,106.98,107.0,55617.0,89.5284,89.5619,89.3781,89.3948,55617.0
2017-04-06 14:00:00,107.01,107.1,106.99,107.05,61639.0,89.4031,89.4783,89.3864,89.4365,61639.0
2017-04-06 14:10:00,107.05,107.05,106.91,106.94,41848.0,89.4365,89.4365,89.3196,89.3446,41848.0
2017-04-06 14:20:00,106.94,107.0,106.7,106.73,44051.0,89.3446,89.3948,89.1441,89.1692,44051.0
2017-04-06 14:30:00,106.73,106.95,106.69,106.93,34265.0,89.1692,89.353,89.1358,89.3363,34265.0
2017-04-06 14:40:00,106.91,107.06,106.81,106.89,58864.0,89.3196,89.4449,89.236,89.3029,58864.0
2017-04-06 14:50:00,106.85,106.92,106.69,106.72,74542.0,89.2695,89.3279,89.1358,89.1608,74542.0
2017-04-06 15:00:00,106.71,107.1,106.71,107.08,124415.0,89.1525,89.4783,89.1525,89.4616,124415.0
2017-04-06 15:10:00,107.07,107.23,107.07,107.21,77071.0,89.4533,89.5869,89.4533,89.5702,77071.0
2017-04-06 15:20:00,107.21,107.24,107.09,107.2,77146.0,89.5702,89.5953,89.47,89.5619,77146.0
2017-04-06 15:30:00,107.18,107.23,106.99,107.19,110979.0,89.5452,89.5869,89.3864,89.5535,110979.0
2017-04-06 15:40:00,107.2,107.33,107.11,107.2,206212.0,89.5619,89.6705,89.4867,89.5619,206212.0
2017-04-06 15:50:00,107.19,107.2,106.93,107.08,251369.0,89.5535,89.5619,89.3363,89.4616,251369.0
2017-04-07 09:30:00,107.33,107.59,106.65,107.57,67137.0,89.6705,89.8877,89.1024,89.871,67137.0
2017-04-07 09:40:00,107.62,107.62,107.09,107.27,39693.0,89.9128,89.9128,89.47,89.6203,39693.0
2017-04-07 09:50:00,107.25,107.36,106.68,106.69,37598.0,89.6036,89.6955,89.1274,89.1358,37598.0
2017-04-07 10:00:00,106.66,106.98,106.57,106.98,52310.0,89.1107,89.3781,89.0355,89.3781,52310.0
2017-04-07 10:10:00,107.0,107.31,106.87,107.18,39201.0,89.3948,89.6538,89.2862,89.5452,39201.0
2017-04-07 10:20:00,107.22,107.36,107.2,107.26,22242.0,89.5786,89.6955,89.5619,89.612,22242.0
2017-04-07 10:30:00,107.26,107.36,107.17,107.35,33187.0,89.612,89.6955,89.5368,89.6872,33187.0
2017-04-07 10:40:00,107.32,107.37,106.85,106.89,25773.0,89.6621,89.7039,89.2695,89.3029,25773.0
2017-04-07 10:50:00,106.86,107.03,106.86,106.94,29168.0,89.2778,89.4198,89.2778,89.3446,29168.0
2017-04-07 11:00:00,106.96,107.03,106.71,106.71,49631.0,89.3614,89.4198,89.1525,89.1525,49631.0
2017-04-07 11:10:00,106.71,106.8,106.61,106.75,65099.0,89.1525,89.2277,89.0689,89.1859,65099.0
2017-04-07 11:20:00,106.76,107.17,106.76,106.99,42848.0,89.1943,89.5368,89.1943,89.3864,42848.0
2017-04-07 11:30:00,107.02,107.1,106.89,106.96,73068.0,89.4115,89.4783,89.3029,89.3614,73068.0
2017-04-07 11:40:00,106.94,106.99,106.83,106.97,40049.0,89.3446,89.3864,89.2527,89.3697,40049.0
2017-04-07 11:50:00,106.96,107.07,106.9,106.99,52570.0,89.3614,89.4533,89.3112,89.3864,52570.0
2017-04-07 12:00:00,106.99,107.34,106.98,107.34,36744.0,89.3864,89.6788,89.3781,89.6788,36744.0
2017-04-07 12:10:00,107.34,107.34,107.18,107.27,21473.0,89.6788,89.6788,89.5452,89.6203,21473.0
2017-04-07 12:20:00,107.28,107.37,107.27,107.35,15927.0,89.6287,89.7039,89.6203,89.6872,15927.0
2017-04-07 12:30:00,107.36,107.42,107.2,107.2,15301.0,89.6955,89.7457,89.5619,89.5619,15301.0
2017-04-07 12:40:00,107.2,107.32,107.18,107.28,23316.0,89.5619,89.6621,89.5452,89.6287,23316.0
2017-04-07 12:50:00,107.28,107.37,107.24,107.36,30037.0,89.6287,89.7039,89.5953,89.6955,30037.0
2017-04-07 13:00:00,107.33,107.34,107.22,107.3,31253.0,89.6705,89.6788,89.5786,89.6454,31253.0
2017-04-07 13:10:00,107.3,107.42,107.29,107.31,21774.0,89.6454,89.7457,89.6371,89.6538,21774.0
2017-04-07 13:20:00,107.33,107.51,107.32,107.46,22658.0,89.6705,89.8209,89.6621,89.7791,22658.0
2017-04-07 13:30:00,107.45,107.63,107.45,107.48,21902.0,89.7707,89.9211,89.7707,89.7958,21902.0
2017-04-07 13:40:00,107.49,107.58,107.32,107.58,59603.0,89.8041,89.8793,89.6621,89.8793,59603.0
2017-04-07 13:50:00,107.57,107.68,107.5,107.61,27849.0,89.871,89.9629,89.8125,89.9044,27849.0
2017-04-07 14:00:00,107.6,107.74,107.6,107.7,34223.0,89.896,90.013,89.896,89.9796,34223.0
2017-04-07 14:10:00,107.69,107.78,107.62,107.66,45621.0,89.9712,90.0464,89.9128,89.9462,45621.0
2017-04-07 14:20:00,107.66,107.68,107.54,107.56,33953.0,89.9462,89.9629,89.8459,89.8626,33953.0
2017-04-07 14:30:00,107.55,107.55,107.3,107.38,43201.0,89.8543,89.8543,89.6454,89.7122,43201.0
2017-04-07 14:40:00,107.36,107.4,107.24,107.37,28699.0,89.6955,89.729,89.5953,89.7039,28699.0
2017-04-07 14:50:00,107.33,107.37,107.22,107.23,18806.0,89.6705,89.7039,89.5786,89.5869,18806.0
2017-04-07 15:00:00,107.23,107.3,107.13,107.17,21991.0,89.5869,89.6454,89.5034,89.5368,21991.0
2017-04-07 15:10:00,107.17,107.3,107.17,107.23,27557.0,89.5368,89.6454,89.5368,89.5869,27557.0
2017-04-07 15:20:00,107.23,107.31,107.13,107.17,48712.0,89.5869,89.6538,89.5034,89.5368,48712.0
2017-04-07 15:30:00,107.17,107.2,107.06,107.11,46545.0,89.5368,89.5619,89.4449,89.4867,46545.0
2017-04-07 15:40:00,107.1,107.16,107.03,107.08,70570.0,89.4783,89.5284,89.4198,89.4616,70570.0
2017-04-07 15:50:00,107.09,107.16,107.0,107.02,152127.0,89.47,89.5284,89.3948,89.4115,152127.0
2017-04-10 09:30:00,107.57,108.37,107.5,108.06,153996.0,89.871,90.5394,89.8125,90.2804,153996.0
2017-04-10 09:40:00,108.06,108.25,107.86,108.03,50826.0,90.2804,90.4391,90.1133,90.2553,50826.0
2017-04-10 09:50:00,108.06,108.19,107.89,108.14,54176.0,90.2804,90.389,90.1383,90.3472,54176.0
2017-04-10 10:00:00,108.11,108.31,108.03,108.23,41067.0,90.3221,90.4892,90.2553,90.4224,41067.0
2017-04-10 10:10:00,108.22,108.28,108.09,108.23,31221.0,90.414,90.4642,90.3054,90.4224,31221.0
2017-04-10 10:20:00,108.24,108.35,107.9,107.99,88784.0,90.4307,90.5226,90.1467,90.2219,88784.0
2017-04-10 10:30:00,107.99,108.24,107.96,108.11,49235.0,90.2219,90.4307,90.1968,90.3221,49235.0
2017-04-10 10:40:00,108.14,108.19,108.04,108.14,33466.0,90.3472,90.389,90.2637,90.3472,33466.0
2017-04-10 10:50:00,108.05,108.15,107.98,107.99,25697.0,90.272,90.3556,90.2135,90.2219,25697.0
2017-04-10 11:00:00,108.01,108.2,107.99,108.12,46640.0,90.2386,90.3973,90.2219,90.3305,46640.0
2017-04-10 11:10:00,108.13,108.39,108.13,108.17,62230.0,90.3388,90.5561,90.3388,90.3723,62230.0
2017-04-10 11:20:00,108.15,108.21,107.98,108.01,49462.0,90.3556,90.4057,90.2135,90.2386,49462.0
2017-04-10 11:30:00,108.05,108.05,107.72,107.77,44017.0,90.272,90.272,89.9963,90.0381,44017.0
2017-04-10 11:40:00,107.77,107.82,107.56,107.82,47565.0,90.0381,90.0799,89.8626,90.0799,47565.0
2017-04-10 11:50:00,107.81,107.83,107.68,107.78,25494.0,90.0715,90.0882,89.9629,90.0464,25494.0
2017-04-10 12:00:00,107.77,107.88,107.68,107.73,23814.0,90.0381,90.13,89.9629,90.0047,23814.0
2017-04-10 12:10:00,107.76,107.76,107.45,107.58,19260.0,90.0297,90.0297,89.7707,89.8793,19260.0
2017-04-10 12:20:00,107.56,107.68,107.52,107.61,19039.0,89.8626,89.9629,89.8292,89.9044,19039.0
2017-04-10 12:30:00,107.64,107.78,107.62,107.77,30259.0,89.9295,90.0464,89.9128,90.0381,30259.0
2017-04-10 12:40:00,107.77,107.95,107.76,107.95,29657.0,90.0381,90.1885,90.0297,90.1885,29657.0
2017-04-10 12:50:00,107.95,108.08,107.91,107.93,42451.0,90.1885,90.2971,90.155,90.1718,42451.0
2017-04-10 13:00:00,107.93,107.96,107.86,107.95,28315.0,90.1718,90.1968,90.1133,90.1885,28315.0
2017-04-10 13:10:00,107.95,107.97,107.88,107.92,24870.0,90.1885,90.2052,90.13,90.1634,24870.0
2017-04-10 13:20:00,107.92,107.96,107.86,107.87,16440.0,90.1634,90.1968,90.1133,90.1216,16440.0
2017-04-10 13:30:00,107.85,108.01,107.78,107.94,35662.0,90.1049,90.2386,90.0464,90.1801,35662.0
2017-04-10 13:40:00,107.94,108.0,107.9,107.94,19877.0,90.1801,90.2302,90.1467,90.1801,19877.0
2017-04-10 13:50:00,107.94,107.97,107.88,107.94,22254.0,90.1801,90.2052,90.13,90.1801,22254.0
2017-04-10 14:00:00,107.94,107.96,107.78,107.83,26996.0,90.1801,90.1968,90.0464,90.0882,26996.0
2017-04-10 14:10:00,107.85,107.93,107.82,107.91,29429.0,90.1049,90.1718,90.0799,90.155,29429.0
2017-04-10 14:20:00,107.91,108.0,107.84,107.86,43494.0,90.155,90.2302,90.0966,90.1133,43494.0
2017-04-10 14:30:00,107.86,107.92,107.84,107.86,24433.0,90.1133,90.1634,90.0966,90.1133,24433.0
2017-04-10 14:40:00,107.88,108.06,107.83,108.0,36635.0,90.13,90.2804,90.0882,90.2302,36635.0
2017-04-10 14:50:00,108.01,108.08,107.97,107.98,69802.0,90.2386,90.2971,90.2052,90.2135,69802.0
2017-04-10 15:00:00,107.97,108.11,107.96,108.0,59630.0,90.2052,90.3221,90.1968,90.2302,59630.0
2017-04-10 15:10:00,107.99,108.04,107.91,107.98,65537.0,90.2219,90.2637,90.155,90.2135,65537.0
2017-04-10 15:20:00,107.99,107.99,107.8,107.87,60367.0,90.2219,90.2219,90.0631,90.1216,60367.0
2017-04-10 15:30:00,107.86,107.88,107.72,107.79,96457.0,90.1133,90.13,89.9963,90.0548,96457.0
2017-04-10 15:40:00,107.79,107.79,107.65,107.65,79023.0,90.0548,90.0548,89.9378,89.9378,79023.0
2017-04-10 15:50:00,107.64,107.72,107.54,107.59,164313.0,89.9295,89.9963,89.8459,89.8877,164313.0
2017-04-11 09:30:00,107.21,107.77,106.76,106.99,71888.0,89.5702,90.0381,89.1943,89.3864,71888.0
2017-04-11 09:40:00,107.01,107.01,106.54,106.61,48612.0,89.4031,89.4031,89.0105,89.0689,48612.0
2017-04-11 09:50:00,106.59,106.8,106.44,106.76,53758.0,89.0522,89.2277,88.9269,89.1943,53758.0
2017-04-11 10:00:00,106.77,106.99,106.65,106.89,80706.0,89.2026,89.3864,89.1024,89.3029,80706.0
2017-04-11 10:10:00,106.88,107.11,106.83,106.98,219253.0,89.2945,89.4867,89.2527,89.3781,219253.0
2017-04-11 10:20:00,106.96,106.99,106.65,106.95,51762.0,89.3614,89.3864,89.1024,89.353,51762.0
2017-04-11 10:30:00,106.93,106.93,106.4,106.7,20942.0,89.3363,89.3363,88.8935,89.1441,20942.0
2017-04-11 10:40:00,106.69,106.75,106.49,106.59,22536.0,89.1358,89.1859,88.9687,89.0522,22536.0
2017-04-11 10:50:00,106.61,106.62,106.26,106.45,50354.0,89.0689,89.0773,88.7765,88.9353,50354.0
2017-04-11 11:00:00,106.44,106.78,106.33,106.65,46473.0,88.9269,89.211,88.835,89.1024,46473.0
2017-04-11 11:10:00,106.66,106.73,106.32,106.47,29002.0,89.1107,89.1692,88.8267,88.952,29002.0
2017-04-11 11:20:00,106.48,106.69,106.39,106.65,36309.0,88.9603,89.1358,88.8851,89.1024,36309.0
2017-04-11 11:30:00,106.67,106.69,106.48,106.62,40494.0,89.1191,89.1358,88.9603,89.0773,40494.0
2017-04-11 11:40:00,106.64,106.89,106.5,106.89,56335.0,89.094,89.3029,88.977,89.3029,56335.0
2017-04-11 11:50:00,106.83,106.91,106.62,106.8,40626.0,89.2527,89.3196,89.0773,89.2277,40626.0
2017-04-11 12:00:00,106.77,106.78,106.59,106.71,20600.0,89.2026,89.211,89.0522,89.1525,20600.0
2017-04-11 12:10:00,106.74,106.88,106.64,106.87,51389.0,89.1775,89.2945,89.094,89.2862,51389.0
2017-04-11 12:20:00,106.85,107.01,106.83,106.99,57634.0,89.2695,89.4031,89.2527,89.3864,57634.0
2017-04-11 12:30:00,106.96,107.23,106.95,107.19,33754.0,89.3614,89.5869,89.353,89.5535,33754.0
2017-04-11 12:40:00,107.15,107.17,106.93,106.98,15440.0,89.5201,89.5368,89.3363,89.3781,15440.0
2017-04-11 12:50:00,106.95,107.16,106.95,107.15,17374.0,89.353,89.5284,89.353,89.5201,17374.0
2017-04-11 13:00:00,107.15,107.39,107.15,107.32,38156.0,89.5201,89.7206,89.5201,89.6621,38156.0
2017-04-11 13:10:00,107.32,107.34,107.24,107.32,14033.0,89.6621,89.6788,89.5953,89.6621,14033.0
2017-04-11 13:20:00,107.32,107.35,107.13,107.16,18134.0,89.6621,89.6872,89.5034,89.5284,18134.0
2017-04-11 13:30:00,107.19,107.41,107.15,107.37,16072.0,89.5535,89.7373,89.5201,89.7039,16072.0
2017-04-11 13:40:00,107.4,107.42,107.16,107.23,16356.0,89.729,89.7457,89.5284,89.5869,16356.0
2017-04-11 13:50:00,107.24,107.28,107.16,107.27,18013.0,89.5953,89.6287,89.5284,89.6203,18013.0
2017-04-11 14:00:00,107.32,107.34,107.2,107.28,25959.0,89.6621,89.6788,89.5619,89.6287,25959.0
2017-04-11 14:10:00,107.28,107.29,107.01,107.19,22755.0,89.6287,89.6371,89.4031,89.5535,22755.0
2017-04-11 14:20:00,107.2,107.33,107.16,107.33,21580.0,89.5619,89.6705,89.5284,89.6705,21580.0
2017-04-11 14:30:00,107.3,107.34,107.18,107.28,26814.0,89.6454,89.6788,89.5452,89.6287,26814.0
2017-04-11 14:40:00,107.3,107.38,107.18,107.37,29564.0,89.6454,89.7122,89.5452,89.7039,29564.0
2017-04-11 14:50:00,107.37,107.51,107.31,107.31,44413.0,89.7039,89.8209,89.6538,89.6538,44413.0
2017-04-11 15:00:00,107.35,107.44,107.2,107.29,34679.0,89.6872,89.7624,89.5619,89.6371,34679.0
2017-04-11 15:10:00,107.28,107.34,107.14,107.25,57185.0,89.6287,89.6788,89.5117,89.6036,57185.0
2017-04-11 15:20:00,107.25,107.28,107.15,107.27,54388.0,89.6036,89.6287,89.5201,89.6203,54388.0
2017-04-11 15:30:00,107.26,107.44,107.23,107.43,64831.0,89.612,89.7624,89.5869,89.754,64831.0
2017-04-11 15:40:00,107.44,107.45,107.22,107.33,64482.0,89.7624,89.7707,89.5786,89.6705,64482.0
2017-04-11 15:50:00,107.34,107.66,107.34,107.63,183220.0,89.6788,89.9462,89.6788,89.9211,183220.0
2017-04-12 09:30:00,108.08,108.13,107.03,107.25,145481.0,90.2971,90.3388,89.4198,89.6036,145481.0
2017-04-12 09:40:00,107.23,107.34,106.97,106.97,66964.0,89.5869,89.6788,89.3697,89.3697,66964.0
2017-04-12 09:50:00,106.97,107.14,106.74,106.74,56292.0,89.3697,89.5117,89.1775,89.1775,56292.0
2017-04-12 10:00:00,106.69,106.92,106.64,106.76,42165.0,89.1358,89.3279,89.094,89.1943,42165.0
2017-04-12 10:10:00,106.79,107.05,106.66,107.0,41622.0,89.2193,89.4365,89.1107,89.3948,41622.0
2017-04-12 10:20:00,106.98,107.01,106.7,106.77,45558.0,89.3781,89.4031,89.1441,89.2026,45558.0
2017-04-12 10:30:00,106.8,106.95,106.72,106.86,83664.0,89.2277,89.353,89.1608,89.2778,83664.0
2017-04-12 10:40:00,106.91,106.95,106.47,106.54,174660.0,89.3196,89.353,88.952,89.0105,174660.0
2017-04-12 10:50:00,106.52,106.55,106.4,106.47,41991.0,88.9937,89.0188,88.8935,88.952,41991.0
2017-04-12 11:00:00,106.47,106.57,106.43,106.49,52501.0,88.952,89.0355,88.9186,88.9687,52501.0
2017-04-12 11:10:00,106.49,106.55,106.3,106.39,34680.0,88.9687,89.0188,88.8099,88.8851,34680.0
2017-04-12 11:20:00,106.39,106.47,106.26,106.27,70830.0,88.8851,88.952,88.7765,88.7849,70830.0
2017-04-12 11:30:00,106.27,106.27,105.92,105.96,72587.0,88.7849,88.7849,88.4925,88.5259,72587.0
2017-04-12 11:40:00,105.95,106.0,105.8,105.85,42551.0,88.5175,88.5593,88.3922,88.434,42551.0
2017-04-12 11:50:00,105.85,105.89,105.67,105.83,52142.0,88.434,88.4674,88.2836,88.4173,52142.0
2017-04-12 12:00:00,105.84,106.04,105.77,106.02,35995.0,88.4256,88.5927,88.3671,88.576,35995.0
2017-04-12 12:10:00,106.06,106.24,106.04,106.13,35558.0,88.6094,88.7598,88.5927,88.6679,35558.0
2017-04-12 12:20:00,106.08,106.17,105.94,105.98,23616.0,88.6261,88.7013,88.5092,88.5426,23616.0
2017-04-12 12:30:00,105.98,106.02,105.85,105.89,66791.0,88.5426,88.576,88.434,88.4674,66791.0
2017-04-12 12:40:00,105.89,105.93,105.77,105.78,32430.0,88.4674,88.5008,88.3671,88.3755,32430.0
2017-04-12 12:50:00,105.8,105.83,105.54,105.67,40496.0,88.3922,88.4173,88.175,88.2836,40496.0
2017-04-12 13:00:00,105.68,105.93,105.68,105.89,38549.0,88.292,88.5008,88.292,88.4674,38549.0
2017-04-12 13:10:00,105.9,105.93,105.73,105.78,61366.0,88.4758,88.5008,88.3337,88.3755,61366.0
2017-04-12 13:20:00,105.76,105.79,105.68,105.76,33146.0,88.3588,88.3839,88.292,88.3588,33146.0
2017-04-12 13:30:00,105.75,105.91,105.68,105.87,33471.0,88.3504,88.4841,88.292,88.4507,33471.0
2017-04-12 13:40:00,105.9,105.96,105.7,105.84,64445.0,88.4758,88.5259,88.3087,88.4256,64445.0
2017-04-12 13:50:00,105.84,105.84,105.58,105.78,37905.0,88.4256,88.4256,88.2084,88.3755,37905.0
2017-04-12 14:00:00,105.77,105.81,105.59,105.6,43718.0,88.3671,88.4006,88.2168,88.2251,43718.0
2017-04-12 14:10:00,105.62,105.9,105.61,105.83,71301.0,88.2418,88.4758,88.2335,88.4173,71301.0
2017-04-12 14:20:00,105.82,105.95,105.79,105.92,40878.0,88.4089,88.5175,88.3839,88.4925,40878.0
2017-04-12 14:30:00,105.89,106.08,105.86,105.87,49006.0,88.4674,88.6261,88.4423,88.4507,49006.0
2017-04-12 14:40:00,105.84,105.87,105.77,105.81,66861.0,88.4256,88.4507,88.3671,88.4006,66861.0
2017-04-12 14:50:00,105.82,105.98,105.76,105.89,52099.0,88.4089,88.5426,88.3588,88.4674,52099.0
2017-04-12 15:00:00,105.87,105.99,105.8,105.84,34146.0,88.4507,88.551,88.3922,88.4256,34146.0
2017-04-12 15:10:00,105.84,105.9,105.52,105.55,76136.0,88.4256,88.4758,88.1583,88.1833,76136.0
2017-04-12 15:20:00,105.56,105.82,105.55,105.68,59633.0,88.1917,88.4089,88.1833,88.292,59633.0
2017-04-12 15:30:00,105.68,105.77,105.65,105.67,71016.0,88.292,88.3671,88.2669,88.2836,71016.0
2017-04-12 15:40:00,105.67,105.73,105.48,105.51,94230.0,88.2836,88.3337,88.1249,88.1499,94230.0
2017-04-12 15:50:00,105.49,105.62,105.48,105.55,235070.0,88.1332,88.2418,88.1249,88.1833,235070.0
2017-04-13 09:30:00,105.5,105.5,104.97,105.41,72422.0,88.1416,88.1416,87.6988,88.0664,72422.0
2017-04-13 09:40:00,105.45,105.81,105.42,105.74,33091.0,88.0998,88.4006,88.0747,88.3421,33091.0
2017-04-13 09:50:00,105.75,106.04,105.73,105.82,47106.0,88.3504,88.5927,88.3337,88.4089,47106.0
2017-04-13 10:00:00,105.81,106.07,105.75,105.78,38855.0,88.4006,88.6178,88.3504,88.3755,38855.0
2017-04-13 10:10:00,105.75,105.85,105.65,105.78,77260.0,88.3504,88.434,88.2669,88.3755,77260.0
2017-04-13 10:20:00,105.8,105.8,105.34,105.36,67037.0,88.3922,88.3922,88.0079,88.0246,67037.0
2017-04-13 10:30:00,105.4,105.71,105.36,105.61,26893.0,88.058,88.317,88.0246,88.2335,26893.0
2017-04-13 10:40:00,105.58,105.69,105.48,105.53,37745.0,88.2084,88.3003,88.1249,88.1666,37745.0
2017-04-13 10:50:00,105.54,105.74,105.53,105.63,32595.0,88.175,88.3421,88.1666,88.2502,32595.0
2017-04-13 11:00:00,105.65,105.8,105.57,105.79,26364.0,88.2669,88.3922,88.2001,88.3839,26364.0
2017-04-13 11:10:00,105.79,105.91,105.66,105.66,36471.0,88.3839,88.4841,88.2752,88.2752,36471.0
2017-04-13 11:20:00,105.64,105.79,105.53,105.68,43333.0,88.2585,88.3839,88.1666,88.292,43333.0
2017-04-13 11:30:00,105.68,105.87,105.6,105.78,60229.0,88.292,88.4507,88.2251,88.3755,60229.0
2017-04-13 11:40:00,105.78,105.88,105.74,105.8,39125.0,88.3755,88.459,88.3421,88.3922,39125.0
2017-04-13 11:50:00,105.82,105.96,105.8,105.83,23558.0,88.4089,88.5259,88.3922,88.4173,23558.0
2017-04-13 12:00:00,105.85,105.85,105.53,105.6,57960.0,88.434,88.434,88.1666,88.2251,57960.0
2017-04-13 12:10:00,105.58,105.71,105.58,105.66,74782.0,88.2084,88.317,88.2084,88.2752,74782.0
2017-04-13 12:20:00,105.65,105.67,105.51,105.65,19017.0,88.2669,88.2836,88.1499,88.2669,19017.0
2017-04-13 12:30:00,105.66,105.78,105.64,105.65,23858.0,88.2752,88.3755,88.2585,88.2669,23858.0
2017-04-13 12:40:00,105.65,105.67,105.27,105.28,39797.0,88.2669,88.2836,87.9494,87.9578,39797.0
2017-04-13 12:50:00,105.32,105.53,105.32,105.45,36347.0,87.9912,88.1666,87.9912,88.0998,36347.0
2017-04-13 13:00:00,105.42,105.42,105.19,105.33,21058.0,88.0747,88.0747,87.8826,87.9995,21058.0
2017-04-13 13:10:00,105.31,105.45,105.25,105.42,17061.0,87.9828,88.0998,87.9327,88.0747,17061.0
2017-04-13 13:20:00,105.43,105.57,105.35,105.57,19220.0,88.0831,88.2001,88.0163,88.2001,19220.0
2017-04-13 13:30:00,105.56,105.61,105.43,105.44,33941.0,88.1917,88.2335,88.0831,88.0914,33941.0
2017-04-13 13:40:00,105.44,105.54,105.23,105.24,46754.0,88.0914,88.175,87.916,87.9244,46754.0
2017-04-13 13:50:00,105.23,105.33,105.2,105.23,53474.0,87.916,87.9995,87.8909,87.916,53474.0
2017-04-13 14:00:00,105.24,105.59,105.24,105.58,52430.0,87.9244,88.2168,87.9244,88.2084,52430.0
2017-04-13 14:10:00,105.58,105.62,105.45,105.54,35038.0,88.2084,88.2418,88.0998,88.175,35038.0
2017-04-13 14:20:00,105.53,105.57,105.44,105.47,24182.0,88.1666,88.2001,88.0914,88.1165,24182.0
2017-04-13 14:30:00,105.47,105.55,105.28,105.3,32770.0,88.1165,88.1833,87.9578,87.9745,32770.0
2017-04-13 14:40:00,105.3,105.43,105.29,105.34,32363.0,87.9745,88.0831,87.9661,88.0079,32363.0
2017-04-13 14:50:00,105.35,105.44,105.3,105.42,30490.0,88.0163,88.0914,87.9745,88.0747,30490.0
2017-04-13 15:00:00,105.41,105.48,105.34,105.34,24076.0,88.0664,88.1249,88.0079,88.0079,24076.0
2017-04-13 15:10:00,105.34,105.35,105.17,105.27,51259.0,88.0079,88.0163,87.8659,87.9494,51259.0
2017-04-13 15:20:00,105.28,105.3,105.19,105.2,36061.0,87.9578,87.9745,87.8826,87.8909,36061.0
2017-04-13 15:30:00,105.18,105.25,104.86,104.91,88618.0,87.8742,87.9327,87.6069,87.6486,88618.0
2017-04-13 15:40:00,104.91,105.17,104.83,105.17,93396.0,87.6486,87.8659,87.5818,87.8659,93396.0
2017-04-13 15:50:00,105.14,105.16,104.78,104.78,182628.0,87.8408,87.8575,87.54,87.54,182628.0
2017-04-17 09:30:00,104.9,104.95,104.21,104.32,178770.0,87.6403,87.6821,87.0638,87.1557,178770.0
2017-04-17 09:40:00,104.31,104.44,104.12,104.44,189932.0,87.1474,87.256,86.9886,87.256,189932.0
2017-04-17 09:50:00,104.46,104.85,104.46,104.62,91314.0,87.2727,87.5985,87.2727,87.4064,91314.0
2017-04-17 10:00:00,104.65,105.01,104.61,104.98,93727.0,87.4314,87.7322,87.398,87.7071,93727.0
2017-04-17 10:10:00,104.98,105.46,104.9,105.39,126256.0,87.7071,88.1082,87.6403,88.0497,126256.0
2017-04-17 10:20:00,105.4,105.43,105.25,105.36,39738.0,88.058,88.0831,87.9327,88.0246,39738.0
2017-04-17 10:30:00,105.35,105.39,105.19,105.2,44075.0,88.0163,88.0497,87.8826,87.8909,44075.0
2017-04-17 10:40:00,105.23,105.4,105.14,105.28,51117.0,87.916,88.058,87.8408,87.9578,51117.0
2017-04-17 10:50:00,105.31,105.49,105.26,105.49,44286.0,87.9828,88.1332,87.9411,88.1332,44286.0
2017-04-17 11:00:00,105.48,105.51,105.41,105.49,58822.0,88.1249,88.1499,88.0664,88.1332,58822.0
2017-04-17 11:10:00,105.47,105.55,105.28,105.38,41003.0,88.1165,88.1833,87.9578,88.0413,41003.0
2017-04-17 11:20:00,105.39,105.45,105.33,105.44,27588.0,88.0497,88.0998,87.9995,88.0914,27588.0
2017-04-17 11:30:00,105.44,105.66,105.41,105.64,53330.0,88.0914,88.2752,88.0664,88.2585,53330.0
2017-04-17 11:40:00,105.64,105.7,105.39,105.46,31574.0,88.2585,88.3087,88.0497,88.1082,31574.0
2017-04-17 11:50:00,105.44,105.47,105.33,105.4,21796.0,88.0914,88.1165,87.9995,88.058,21796.0
2017-04-17 12:00:00,105.4,105.51,105.35,105.51,15524.0,88.058,88.1499,88.0163,88.1499,15524.0
2017-04-17 12:10:00,105.5,105.51,105.43,105.43,37137.0,88.1416,88.1499,88.0831,88.0831,37137.0
2017-04-17 12:20:00,105.45,105.52,105.42,105.42,16121.0,88.0998,88.1583,88.0747,88.0747,16121.0
2017-04-17 12:30:00,105.44,105.5,105.29,105.35,22573.0,88.0914,88.1416,87.9661,88.0163,22573.0
2017-04-17 12:40:00,105.37,105.38,105.17,105.23,24044.0,88.033,88.0413,87.8659,87.916,24044.0
2017-04-17 12:50:00,105.24,105.35,105.19,105.29,19696.0,87.9244,88.0163,87.8826,87.9661,19696.0
2017-04-17 13:00:00,105.29,105.32,105.21,105.28,26633.0,87.9661,87.9912,87.8993,87.9578,26633.0
2017-04-17 13:10:00,105.25,105.35,105.25,105.3,14429.0,87.9327,88.0163,87.9327,87.9745,14429.0
2017-04-17 13:20:00,105.31,105.44,105.29,105.41,25511.0,87.9828,88.0914,87.9661,88.0664,25511.0
2017-04-17 13:30:00,105.41,105.45,105.31,105.34,53546.0,88.0664,88.0998,87.9828,88.0079,53546.0
2017-04-17 13:40:00,105.35,105.39,105.31,105.37,29461.0,88.0163,88.0497,87.9828,88.033,29461.0
2017-04-17 13:50:00,105.37,105.37,105.31,105.34,18796.0,88.033,88.033,87.9828,88.0079,18796.0
2017-04-17 14:00:00,105.33,105.41,105.31,105.35,24862.0,87.9995,88.0664,87.9828,88.0163,24862.0
2017-04-17 14:10:00,105.36,105.43,105.31,105.32,30167.0,88.0246,88.0831,87.9828,87.9912,30167.0
2017-04-17 14:20:00,105.33,105.36,105.25,105.3,31853.0,87.9995,88.0246,87.9327,87.9745,31853.0
2017-04-17 14:30:00,105.29,105.39,105.29,105.35,27024.0,87.9661,88.0497,87.9661,88.0163,27024.0
2017-04-17 14:40:00,105.35,105.5,105.34,105.45,36566.0,88.0163,88.1416,88.0079,88.0998,36566.0
2017-04-17 14:50:00,105.45,105.52,105.42,105.44,42627.0,88.0998,88.1583,88.0747,88.0914,42627.0
2017-04-17 15:00:00,105.45,105.49,105.34,105.49,50322.0,88.0998,88.1332,88.0079,88.1332,50322.0
2017-04-17 15:10:00,105.5,105.74,105.47,105.73,65919.0,88.1416,88.3421,88.1165,88.3337,65919.0
2017-04-17 15:20:00,105.72,105.96,105.69,105.9,65139.0,88.3254,88.5259,88.3003,88.4758,65139.0
2017-04-17 15:30:00,105.89,105.92,105.77,105.88,89598.0,88.4674,88.4925,88.3671,88.459,89598.0
2017-04-17 15:40:00,105.88,106.01,105.85,105.99,82956.0,88.459,88.5677,88.434,88.551,82956.0
2017-04-17 15:50:00,105.99,106.01,105.9,105.98,155461.0,88.551,88.5677,88.4758,88.5426,155461.0
2017-04-18 09:30:00,105.48,105.57,105.19,105.49,98399.0,88.1249,88.2001,87.8826,88.1332,98399.0
2017-04-18 09:40:00,105.49,106.08,105.48,106.02,41739.0,88.1332,88.6261,88.1249,88.576,41739.0
2017-04-18 09:50:00,106.03,106.16,105.7,106.1,68959.0,88.5844,88.693,88.3087,88.6429,68959.0
2017-04-18 10:00:00,106.07,106.07,105.71,105.94,42033.0,88.6178,88.6178,88.317,88.5092,42033.0
2017-04-18 10:10:00,105.96,105.99,105.59,105.59,59888.0,88.5259,88.551,88.2168,88.2168,59888.0
2017-04-18 10:20:00,105.57,105.67,105.48,105.5,50034.0,88.2001,88.2836,88.1249,88.1416,50034.0
2017-04-18 10:30:00,105.49,105.67,105.42,105.66,38977.0,88.1332,88.2836,88.0747,88.2752,38977.0
2017-04-18 10:40:00,105.65,105.77,105.55,105.76,37407.0,88.2669,88.3671,88.1833,88.3588,37407.0
2017-04-18 10:50:00,105.71,105.92,105.7,105.92,61566.0,88.317,88.4925,88.3087,88.4925,61566.0
2017-04-18 11:00:00,105.91,105.94,105.78,105.94,91014.0,88.4841,88.5092,88.3755,88.5092,91014.0
2017-04-18 11:10:00,105.92,106.27,105.91,106.22,72572.0,88.4925,88.7849,88.4841,88.7431,72572.0
2017-04-18 11:20:00,106.22,106.28,106.14,106.27,41757.0,88.7431,88.7932,88.6763,88.7849,41757.0
2017-04-18 11:30:00,106.25,106.27,105.9,105.97,50096.0,88.7682,88.7849,88.4758,88.5342,50096.0
2017-04-18 11:40:00,105.95,105.96,105.81,105.88,32957.0,88.5175,88.5259,88.4006,88.459,32957.0
2017-04-18 11:50:00,105.89,105.9,105.59,105.63,46169.0,88.4674,88.4758,88.2168,88.2502,46169.0
2017-04-18 12:00:00,105.6,105.87,105.5,105.84,88293.0,88.2251,88.4507,88.1416,88.4256,88293.0
2017-04-18 12:10:00,105.84,105.96,105.83,105.92,41795.0,88.4256,88.5259,88.4173,88.4925,41795.0
2017-04-18 12:20:00,105.91,105.99,105.89,105.9,31779.0,88.4841,88.551,88.4674,88.4758,31779.0
2017-04-18 12:30:00,105.9,105.99,105.82,105.85,42535.0,88.4758,88.551,88.4089,88.434,42535.0
2017-04-18 12:40:00,105.85,105.87,105.72,105.76,34052.0,88.434,88.4507,88.3254,88.3588,34052.0
2017-04-18 12:50:00,105.76,105.88,105.76,105.81,45680.0,88.3588,88.459,88.3588,88.4006,45680.0
2017-04-18 13:00:00,105.8,105.91,105.76,105.9,41985.0,88.3922,88.4841,88.3588,88.4758,41985.0
2017-04-18 13:10:00,105.89,106.05,105.88,105.95,33239.0,88.4674,88.6011,88.459,88.5175,33239.0
2017-04-18 13:20:00,105.95,106.05,105.9,106.05,42833.0,88.5175,88.6011,88.4758,88.6011,42833.0
2017-04-18 13:30:00,106.06,106.28,106.03,106.21,38155.0,88.6094,88.7932,88.5844,88.7348,38155.0
2017-04-18 13:40:00,106.19,106.3,106.19,106.22,23810.0,88.718,88.8099,88.718,88.7431,23810.0
2017-04-18 13:50:00,106.23,106.33,106.2,106.32,36005.0,88.7515,88.835,88.7264,88.8267,36005.0
2017-04-18 14:00:00,106.32,106.51,106.3,106.49,74216.0,88.8267,88.9854,88.8099,88.9687,74216.0
2017-04-18 14:10:00,106.5,106.66,106.46,106.58,52966.0,88.977,89.1107,88.9436,89.0439,52966.0
2017-04-18 14:20:00,106.58,106.61,106.48,106.59,53840.0,89.0439,89.0689,88.9603,89.0522,53840.0
2017-04-18 14:30:00,106.59,106.68,106.46,106.46,51982.0,89.0522,89.1274,88.9436,88.9436,51982.0
2017-04-18 14:40:00,106.47,106.52,106.31,106.42,48618.0,88.952,88.9937,88.8183,88.9102,48618.0
2017-04-18 14:50:00,106.41,106.51,106.31,106.46,53908.0,88.9018,88.9854,88.8183,88.9436,53908.0
2017-04-18 15:00:00,106.47,106.49,106.26,106.36,59387.0,88.952,88.9687,88.7765,88.8601,59387.0
2017-04-18 15:10:00,106.37,106.38,106.26,106.34,53683.0,88.8684,88.8768,88.7765,88.8434,53683.0
2017-04-18 15:20:00,106.36,106.55,106.36,106.5,69567.0,88.8601,89.0188,88.8601,88.977,69567.0
2017-04-18 15:30:00,106.49,106.53,106.4,106.42,98329.0,88.9687,89.0021,88.8935,88.9102,98329.0
2017-04-18 15:40:00,106.42,106.49,106.31,106.34,95502.0,88.9102,88.9687,88.8183,88.8434,95502.0
2017-04-18 15:50:00,106.34,106.37,106.19,106.22,185822.0,88.8434,88.8684,88.718,88.7431,185822.0
2017-04-19 09:30:00,106.79,107.19,106.27,106.94,129874.0,89.2193,89.5535,88.7849,89.3446,129874.0
2017-04-19 09:40:00,106.91,106.99,106.69,106.94,47705.0,89.3196,89.3864,89.1358,89.3446,47705.0
2017-04-19 09:50:00,106.96,107.54,106.91,107.33,96453.0,89.3614,89.8459,89.3196,89.6705,96453.0
2017-04-19 10:00:00,107.35,107.37,107.06,107.07,44864.0,89.6872,89.7039,89.4449,89.4533,44864.0
2017-04-19 10:10:00,107.06,107.26,107.03,107.12,41440.0,89.4449,89.612,89.4198,89.495,41440.0
2017-04-19 10:20:00,107.14,107.22,106.97,107.22,47869.0,89.5117,89.5786,89.3697,89.5786,47869.0
2017-04-19 10:30:00,107.19,107.41,107.04,107.4,51502.0,89.5535,89.7373,89.4282,89.729,51502.0
2017-04-19 10:40:00,107.38,107.59,107.34,107.43,80524.0,89.7122,89.8877,89.6788,89.754,80524.0
2017-04-19 10:50:00,107.42,107.47,107.21,107.39,48877.0,89.7457,89.7874,89.5702,89.7206,48877.0
2017-04-19 11:00:00,107.39,107.46,107.15,107.34,80056.0,89.7206,89.7791,89.5201,89.6788,80056.0
2017-04-19 11:10:00,107.33,107.36,107.15,107.33,57088.0,89.6705,89.6955,89.5201,89.6705,57088.0
2017-04-19 11:20:00,107.34,107.41,107.14,107.29,37972.0,89.6788,89.7373,89.5117,89.6371,37972.0
2017-04-19 11:30:00,107.3,107.3,107.11,107.24,44732.0,89.6454,89.6454,89.4867,89.5953,44732.0
2017-04-19 11:40:00,107.26,107.29,106.95,106.95,29833.0,89.612,89.6371,89.353,89.353,29833.0
2017-04-19 11:50:00,106.94,107.01,106.76,106.88,39985.0,89.3446,89.4031,89.1943,89.2945,39985.0
2017-04-19 12:00:00,106.88,106.88,106.62,106.76,29513.0,89.2945,89.2945,89.0773,89.1943,29513.0
2017-04-19 12:10:00,106.74,106.88,106.67,106.82,24698.0,89.1775,89.2945,89.1191,89.2444,24698.0
2017-04-19 12:20:00,106.8,106.9,106.78,106.82,28179.0,89.2277,89.3112,89.211,89.2444,28179.0
2017-04-19 12:30:00,106.81,106.81,106.73,106.75,28629.0,89.236,89.236,89.1692,89.1859,28629.0
2017-04-19 12:40:00,106.73,106.95,106.72,106.88,45970.0,89.1692,89.353,89.1608,89.2945,45970.0
2017-04-19 12:50:00,106.89,107.08,106.88,107.05,50135.0,89.3029,89.4616,89.2945,89.4365,50135.0
2017-04-19 13:00:00,107.06,107.14,106.97,106.99,56166.0,89.4449,89.5117,89.3697,89.3864,56166.0
2017-04-19 13:10:00,107.0,107.08,106.92,106.96,48899.0,89.3948,89.4616,89.3279,89.3614,48899.0
2017-04-19 13:20:00,106.98,107.28,106.98,107.22,68681.0,89.3781,89.6287,89.3781,89.5786,68681.0
2017-04-19 13:30:00,107.22,107.41,107.17,107.37,54809.0,89.5786,89.7373,89.5368,89.7039,54809.0
2017-04-19 13:40:00,107.36,107.63,107.33,107.6,82314.0,89.6955,89.9211,89.6705,89.896,82314.0
2017-04-19 13:50:00,107.61,107.78,107.6,107.78,92929.0,89.9044,90.0464,89.896,90.0464,92929.0
2017-04-19 14:00:00,107.76,107.77,107.43,107.43,64688.0,90.0297,90.0381,89.754,89.754,64688.0
2017-04-19 14:10:00,107.43,107.47,107.22,107.32,120186.0,89.754,89.7874,89.5786,89.6621,120186.0
2017-04-19 14:20:00,107.34,107.34,107.18,107.23,57022.0,89.6788,89.6788,89.5452,89.5869,57022.0
2017-04-19 14:30:00,107.24,107.3,107.17,107.27,43840.0,89.5953,89.6454,89.5368,89.6203,43840.0
2017-04-19 14:40:00,107.25,107.27,106.87,106.91,40156.0,89.6036,89.6203,89.2862,89.3196,40156.0
2017-04-19 14:50:00,106.92,107.0,106.84,106.88,52153.0,89.3279,89.3948,89.2611,89.2945,52153.0
2017-04-19 15:00:00,106.89,107.02,106.83,106.94,50968.0,89.3029,89.4115,89.2527,89.3446,50968.0
2017-04-19 15:10:00,106.92,107.02,106.92,107.01,56822.0,89.3279,89.4115,89.3279,89.4031,56822.0
2017-04-19 15:20:00,107.02,107.02,106.75,106.75,80279.0,89.4115,89.4115,89.1859,89.1859,80279.0
2017-04-19 15:30:00,106.75,106.8,106.62,106.74,85046.0,89.1859,89.2277,89.0773,89.1775,85046.0
2017-04-19 15:40:00,106.74,106.75,106.57,106.65,138119.0,89.1775,89.1859,89.0355,89.1024,138119.0
2017-04-19 15:50:00,106.65,106.83,106.62,106.79,255761.0,89.1024,89.2527,89.0773,89.2193,255761.0
2017-04-20 09:30:00,108.17,108.85,107.98,108.66,206663.0,90.3723,90.9404,90.2135,90.7816,206663.0
2017-04-20 09:40:00,108.68,109.15,108.52,108.92,145002.0,90.7984,91.191,90.6647,90.9989,145002.0
2017-04-20 09:50:00,108.94,109.19,108.94,109.09,133117.0,91.0156,91.2244,91.0156,91.1409,133117.0
2017-04-20 10:00:00,109.06,109.15,108.95,109.09,111279.0,91.1158,91.191,91.0239,91.1409,111279.0
2017-04-20 10:10:00,109.11,109.35,109.08,109.22,98774.0,91.1576,91.3581,91.1325,91.2495,98774.0
2017-04-20 10:20:00,109.23,109.34,108.97,108.98,71217.0,91.2579,91.3498,91.0406,91.049,71217.0
2017-04-20 10:30:00,108.98,109.04,108.35,108.35,103870.0,91.049,91.0991,90.5226,90.5226,103870.0
2017-04-20 10:40:00,108.35,108.56,108.32,108.5,67481.0,90.5226,90.6981,90.4976,90.648,67481.0
2017-04-20 10:50:00,108.5,108.8,108.5,108.68,70367.0,90.648,90.8986,90.648,90.7984,70367.0
2017-04-20 11:00:00,108.68,108.72,108.48,108.67,45680.0,90.7984,90.8318,90.6313,90.79,45680.0
2017-04-20 11:10:00,108.68,108.73,108.57,108.68,49980.0,90.7984,90.8401,90.7065,90.7984,49980.0
2017-04-20 11:20:00,108.67,108.85,108.56,108.8,69531.0,90.79,90.9404,90.6981,90.8986,69531.0
2017-04-20 11:30:00,108.79,109.01,108.79,108.9,54117.0,90.8903,91.0741,90.8903,90.9822,54117.0
2017-04-20 11:40:00,108.9,109.09,108.85,109.09,68455.0,90.9822,91.1409,90.9404,91.1409,68455.0
2017-04-20 11:50:00,109.05,109.17,108.94,109.01,46184.0,91.1075,91.2077,91.0156,91.0741,46184.0
2017-04-20 12:00:00,109.01,109.11,108.98,109.01,49351.0,91.0741,91.1576,91.049,91.0741,49351.0
2017-04-20 12:10:00,109.02,109.07,108.91,108.94,42679.0,91.0824,91.1242,90.9905,91.0156,42679.0
2017-04-20 12:20:00,108.96,109.08,108.95,109.03,42458.0,91.0323,91.1325,91.0239,91.0908,42458.0
2017-04-20 12:30:00,109.04,109.11,109.0,109.06,26910.0,91.0991,91.1576,91.0657,91.1158,26910.0
2017-04-20 12:40:00,109.08,109.17,109.05,109.08,44542.0,91.1325,91.2077,91.1075,91.1325,44542.0
2017-04-20 12:50:00,109.07,109.1,108.76,108.79,66597.0,91.1242,91.1492,90.8652,90.8903,66597.0
2017-04-20 13:00:00,108.79,108.93,108.79,108.81,41754.0,90.8903,91.0072,90.8903,90.907,41754.0
2017-04-20 13:10:00,108.81,108.89,108.65,108.65,56544.0,90.907,90.9738,90.7733,90.7733,56544.0
2017-04-20 13:20:00,108.64,108.76,108.62,108.65,50508.0,90.7649,90.8652,90.7482,90.7733,50508.0
2017-04-20 13:30:00,108.65,108.72,108.57,108.65,83118.0,90.7733,90.8318,90.7065,90.7733,83118.0
2017-04-20 13:40:00,108.66,108.7,108.6,108.62,58476.0,90.7816,90.8151,90.7315,90.7482,58476.0
2017-04-20 13:50:00,108.64,108.68,108.5,108.5,93158.0,90.7649,90.7984,90.648,90.648,93158.0
2017-04-20 14:00:00,108.52,108.66,108.4,108.44,62831.0,90.6647,90.7816,90.5644,90.5978,62831.0
2017-04-20 14:10:00,108.45,108.45,108.21,108.28,83603.0,90.6062,90.6062,90.4057,90.4642,83603.0
2017-04-20 14:20:00,108.29,108.31,108.22,108.25,64517.0,90.4725,90.4892,90.414,90.4391,64517.0
2017-04-20 14:30:00,108.26,108.27,108.1,108.25,44859.0,90.4475,90.4558,90.3138,90.4391,44859.0
2017-04-20 14:40:00,108.25,108.28,108.11,108.14,59947.0,90.4391,90.4642,90.3221,90.3472,59947.0
2017-04-20 14:50:00,108.15,108.17,108.08,108.11,75701.0,90.3556,90.3723,90.2971,90.3221,75701.0
2017-04-20 15:00:00,108.11,108.24,108.07,108.2,110914.0,90.3221,90.4307,90.2887,90.3973,110914.0
2017-04-20 15:10:00,108.2,108.22,108.1,108.12,105969.0,90.3973,90.414,90.3138,90.3305,105969.0
2017-04-20 15:20:00,108.12,108.12,107.87,108.07,103925.0,90.3305,90.3305,90.1216,90.2887,103925.0
2017-04-20 15:30:00,108.07,108.22,108.06,108.15,131437.0,90.2887,90.414,90.2804,90.3556,131437.0
2017-04-20 15:40:00,108.15,108.23,108.09,108.11,175123.0,90.3556,90.4224,90.3054,90.3221,175123.0
2017-04-20 15:50:00,108.11,108.12,107.88,107.93,328903.0,90.3221,90.3305,90.13,90.1718,328903.0
2017-04-21 09:30:00,108.2,108.78,108.19,108.45,258487.0,90.3973,90.8819,90.389,90.6062,258487.0
2017-04-21 09:40:00,108.44,108.53,108.05,108.05,69539.0,90.5978,90.673,90.272,90.272,69539.0
2017-04-21 09:50:00,108.07,108.18,107.97,108.13,71002.0,90.2887,90.3806,90.2052,90.3388,71002.0
2017-04-21 10:00:00,108.15,108.21,108.0,108.0,75352.0,90.3556,90.4057,90.2302,90.2302,75352.0
2017-04-21 10:10:00,108.0,108.15,108.0,108.12,49144.0,90.2302,90.3556,90.2302,90.3305,49144.0
2017-04-21 10:20:00,108.13,108.24,108.0,108.21,64659.0,90.3388,90.4307,90.2302,90.4057,64659.0
2017-04-21 10:30:00,108.2,108.21,107.96,107.99,35498.0,90.3973,90.4057,90.1968,90.2219,35498.0
2017-04-21 10:40:00,107.99,108.07,107.96,107.99,64253.0,90.2219,90.2887,90.1968,90.2219,64253.0
2017-04-21 10:50:00,108.0,108.04,107.95,108.03,54670.0,90.2302,90.2637,90.1885,90.2553,54670.0
2017-04-21 11:00:00,108.01,108.05,107.95,108.0,72526.0,90.2386,90.272,90.1885,90.2302,72526.0
2017-04-21 11:10:00,107.99,108.05,107.8,108.0,40383.0,90.2219,90.272,90.0631,90.2302,40383.0
2017-04-21 11:20:00,108.01,108.05,107.91,107.92,36903.0,90.2386,90.272,90.155,90.1634,36903.0
2017-04-21 11:30:00,107.93,108.08,107.92,108.04,31363.0,90.1718,90.2971,90.1634,90.2637,31363.0
2017-04-21 11:40:00,108.03,108.14,108.03,108.11,72453.0,90.2553,90.3472,90.2553,90.3221,72453.0
2017-04-21 11:50:00,108.11,108.12,108.07,108.09,50147.0,90.3221,90.3305,90.2887,90.3054,50147.0
2017-04-21 12:00:00,108.09,108.11,108.0,108.07,33679.0,90.3054,90.3221,90.2302,90.2887,33679.0
2017-04-21 12:10:00,108.1,108.11,107.99,108.03,26522.0,90.3138,90.3221,90.2219,90.2553,26522.0
2017-04-21 12:20:00,108.05,108.1,108.0,108.0,26469.0,90.272,90.3138,90.2302,90.2302,26469.0
2017-04-21 12:30:00,108.0,108.11,107.95,108.05,22216.0,90.2302,90.3221,90.1885,90.272,22216.0
2017-04-21 12:40:00,108.09,108.11,108.02,108.04,38628.0,90.3054,90.3221,90.2469,90.2637,38628.0
2017-04-21 12:50:00,108.06,108.09,107.95,107.96,27565.0,90.2804,90.3054,90.1885,90.1968,27565.0
2017-04-21 13:00:00,107.96,108.04,107.95,107.98,29662.0,90.1968,90.2637,90.1885,90.2135,29662.0
2017-04-21 13:10:00,107.99,107.99,107.63,107.69,37350.0,90.2219,90.2219,89.9211,89.9712,37350.0
2017-04-21 13:20:00,107.71,107.86,107.71,107.79,30261.0,89.988,90.1133,89.988,90.0548,30261.0
2017-04-21 13:30:00,107.81,107.81,107.73,107.77,23488.0,90.0715,90.0715,90.0047,90.0381,23488.0
2017-04-21 13:40:00,107.77,107.98,107.76,107.96,36691.0,90.0381,90.2135,90.0297,90.1968,36691.0
2017-04-21 13:50:00,107.98,108.06,107.96,108.06,67429.0,90.2135,90.2804,90.1968,90.2804,67429.0
2017-04-21 14:00:00,108.06,108.11,108.0,108.04,32204.0,90.2804,90.3221,90.2302,90.2637,32204.0
2017-04-21 14:10:00,108.03,108.05,107.95,107.97,58589.0,90.2553,90.272,90.1885,90.2052,58589.0
2017-04-21 14:20:00,107.95,108.06,107.95,108.04,68362.0,90.1885,90.2804,90.1885,90.2637,68362.0
2017-04-21 14:30:00,108.04,108.06,108.02,108.05,89787.0,90.2637,90.2804,90.2469,90.272,89787.0
2017-04-21 14:40:00,108.04,108.05,107.92,107.93,35724.0,90.2637,90.272,90.1634,90.1718,35724.0
2017-04-21 14:50:00,107.91,108.02,107.83,107.99,43725.0,90.155,90.2469,90.0882,90.2219,43725.0
2017-04-21 15:00:00,107.99,108.01,107.86,107.94,37310.0,90.2219,90.2386,90.1133,90.1801,37310.0
2017-04-21 15:10:00,107.93,108.09,107.89,108.07,38906.0,90.1718,90.3054,90.1383,90.2887,38906.0
2017-04-21 15:20:00,108.06,108.22,108.01,108.19,51223.0,90.2804,90.414,90.2386,90.389,51223.0
2017-04-21 15:30:00,108.18,108.25,108.09,108.21,91434.0,90.3806,90.4391,90.3054,90.4057,91434.0
2017-04-21 15:40:00,108.22,108.35,108.15,108.3,158863.0,90.414,90.5226,90.3556,90.4809,158863.0
2017-04-21 15:50:00,108.31,108.32,108.24,108.28,285366.0,90.4892,90.4976,90.4307,90.4642,285366.0
2017-04-24 09:30:00,109.5,109.98,109.23,109.48,127793.0,91.4834,91.8845,91.2579,91.4667,127793.0
2017-04-24 09:40:00,109.54,109.6,109.27,109.45,58333.0,91.5169,91.567,91.2913,91.4417,58333.0
2017-04-24 09:50:00,109.46,109.57,109.46,109.49,64173.0,91.45,91.5419,91.45,91.4751,64173.0
2017-04-24 10:00:00,109.49,109.77,109.48,109.63,58898.0,91.4751,91.709,91.4667,91.592,58898.0
2017-04-24 10:10:00,109.64,109.77,109.51,109.69,40740.0,91.6004,91.709,91.4918,91.6422,40740.0
2017-04-24 10:20:00,109.71,109.77,109.61,109.73,43517.0,91.6589,91.709,91.5753,91.6756,43517.0
2017-04-24 10:30:00,109.74,109.75,109.54,109.67,107203.0,91.6839,91.6923,91.5169,91.6255,107203.0
2017-04-24 10:40:00,109.65,109.67,109.47,109.66,55747.0,91.6088,91.6255,91.4584,91.6171,55747.0
2017-04-24 10:50:00,109.63,109.67,109.59,109.65,57317.0,91.592,91.6255,91.5586,91.6088,57317.0
2017-04-24 11:00:00,109.65,109.71,109.59,109.6,41592.0,91.6088,91.6589,91.5586,91.567,41592.0
2017-04-24 11:10:00,109.61,109.69,109.37,109.37,60041.0,91.5753,91.6422,91.3748,91.3748,60041.0
2017-04-24 11:20:00,109.39,109.43,109.34,109.34,72074.0,91.3915,91.425,91.3498,91.3498,72074.0
2017-04-24 11:30:00,109.37,109.37,109.18,109.29,75926.0,91.3748,91.3748,91.2161,91.308,75926.0
2017-04-24 11:40:00,109.31,109.32,109.19,109.2,69873.0,91.3247,91.333,91.2244,91.2328,69873.0
2017-04-24 11:50:00,109.18,109.28,109.18,109.25,42949.0,91.2161,91.2996,91.2161,91.2746,42949.0
2017-04-24 12:00:00,109.26,109.3,109.2,109.21,38725.0,91.2829,91.3163,91.2328,91.2411,38725.0
2017-04-24 12:10:00,109.23,109.27,109.21,109.22,30138.0,91.2579,91.2913,91.2411,91.2495,30138.0
2017-04-24 12:20:00,109.24,109.26,109.2,109.24,27309.0,91.2662,91.2829,91.2328,91.2662,27309.0
2017-04-24 12:30:00,109.26,109.26,109.16,109.23,30458.0,91.2829,91.2829,91.1994,91.2579,30458.0
2017-04-24 12:40:00,109.24,109.26,109.18,109.18,21527.0,91.2662,91.2829,91.2161,91.2161,21527.0
2017-04-24 12:50:00,109.17,109.26,109.17,109.24,34168.0,91.2077,91.2829,91.2077,91.2662,34168.0
2017-04-24 13:00:00,109.24,109.27,109.19,109.24,52628.0,91.2662,91.2913,91.2244,91.2662,52628.0
2017-04-24 13:10:00,109.25,109.27,109.23,109.26,70025.0,91.2746,91.2913,91.2579,91.2829,70025.0
2017-04-24 13:20:00,109.24,109.27,109.2,109.25,36634.0,91.2662,91.2913,91.2328,91.2746,36634.0
2017-04-24 13:30:00,109.26,109.26,109.22,109.26,28304.0,91.2829,91.2829,91.2495,91.2829,28304.0
2017-04-24 13:40:00,109.24,109.27,109.23,109.25,50010.0,91.2662,91.2913,91.2579,91.2746,50010.0
2017-04-24 13:50:00,109.26,109.27,109.22,109.26,54643.0,91.2829,91.2913,91.2495,91.2829,54643.0
2017-04-24 14:00:00,109.28,109.47,109.27,109.45,53594.0,91.2996,91.4584,91.2913,91.4417,53594.0
2017-04-24 14:10:00,109.48,109.55,109.38,109.51,45436.0,91.4667,91.5252,91.3832,91.4918,45436.0
2017-04-24 14:20:00,109.51,109.69,109.49,109.68,66236.0,91.4918,91.6422,91.4751,91.6338,66236.0
2017-04-24 14:30:00,109.69,109.69,109.58,109.62,37268.0,91.6422,91.6422,91.5503,91.5837,37268.0
2017-04-24 14:40:00,109.62,109.69,109.58,109.61,45560.0,91.5837,91.6422,91.5503,91.5753,45560.0
2017-04-24 14:50:00,109.6,109.65,109.59,109.63,41991.0,91.567,91.6088,91.5586,91.592,41991.0
2017-04-24 15:00:00,109.63,109.67,109.62,109.65,57108.0,91.592,91.6255,91.5837,91.6088,57108.0
2017-04-24 15:10:00,109.65,109.66,109.61,109.64,40314.0,91.6088,91.6171,91.5753,91.6004,40314.0
2017-04-24 15:20:00,109.64,109.65,109.46,109.48,125067.0,91.6004,91.6088,91.45,91.4667,125067.0
2017-04-24 15:30:00,109.49,109.54,109.34,109.36,85546.0,91.4751,91.5169,91.3498,91.3665,85546.0
2017-04-24 15:40:00,109.36,109.4,109.27,109.34,157725.0,91.3665,91.3999,91.2913,91.3498,157725.0
2017-04-24 15:50:00,109.34,109.39,109.24,109.32,339230.0,91.3498,91.3915,91.2662,91.333,339230.0
2017-04-25 09:30:00,109.33,109.73,109.06,109.4,135110.0,91.3414,91.6756,91.1158,91.3999,135110.0
2017-04-25 09:40:00,109.37,109.6,109.31,109.59,100763.0,91.3748,91.567,91.3247,91.5586,100763.0
2017-04-25 09:50:00,109.6,109.86,109.53,109.69,81174.0,91.567,91.7842,91.5085,91.6422,81174.0
2017-04-25 10:00:00,109.66,109.9,109.62,109.9,156091.0,91.6171,91.8176,91.5837,91.8176,156091.0
2017-04-25 10:10:00,109.87,110.22,109.86,110.11,189329.0,91.7926,92.085,91.7842,91.9931,189329.0
2017-04-25 10:20:00,110.11,110.23,110.05,110.08,103687.0,91.9931,92.0933,91.9429,91.968,103687.0
2017-04-25 10:30:00,110.08,110.26,110.01,110.25,84827.0,91.968,92.1184,91.9095,92.11,84827.0
2017-04-25 10:40:00,110.24,110.4,110.22,110.33,69103.0,92.1017,92.2354,92.085,92.1769,69103.0
2017-04-25 10:50:00,110.33,110.33,110.05,110.13,82890.0,92.1769,92.1769,91.9429,92.0098,82890.0
2017-04-25 11:00:00,110.14,110.25,110.09,110.19,81800.0,92.0181,92.11,91.9764,92.0599,81800.0
2017-04-25 11:10:00,110.17,110.3,110.16,110.25,98532.0,92.0432,92.1518,92.0348,92.11,98532.0
2017-04-25 11:20:00,110.24,110.25,110.1,110.17,91923.0,92.1017,92.11,91.9847,92.0432,91923.0
2017-04-25 11:30:00,110.17,110.2,109.99,110.14,64616.0,92.0432,92.0683,91.8928,92.0181,64616.0
2017-04-25 11:40:00,110.14,110.18,110.02,110.16,67561.0,92.0181,92.0515,91.9179,92.0348,67561.0
2017-04-25 11:50:00,110.16,110.26,110.15,110.2,51937.0,92.0348,92.1184,92.0265,92.0683,51937.0
2017-04-25 12:00:00,110.19,110.22,110.15,110.16,33805.0,92.0599,92.085,92.0265,92.0348,33805.0
2017-04-25 12:10:00,110.17,110.17,110.06,110.1,31203.0,92.0432,92.0432,91.9513,91.9847,31203.0
2017-04-25 12:20:00,110.11,110.19,110.1,110.19,47824.0,91.9931,92.0599,91.9847,92.0599,47824.0
2017-04-25 12:30:00,110.17,110.21,110.03,110.14,33505.0,92.0432,92.0766,91.9262,92.0181,33505.0
2017-04-25 12:40:00,110.14,110.23,110.12,110.23,52275.0,92.0181,92.0933,92.0014,92.0933,52275.0
2017-04-25 12:50:00,110.24,110.24,110.04,110.05,46898.0,92.1017,92.1017,91.9346,91.9429,46898.0
2017-04-25 13:00:00,110.05,110.14,110.02,110.11,51084.0,91.9429,92.0181,91.9179,91.9931,51084.0
2017-04-25 13:10:00,110.11,110.16,110.11,110.15,35939.0,91.9931,92.0348,91.9931,92.0265,35939.0
2017-04-25 13:20:00,110.15,110.19,110.07,110.09,36884.0,92.0265,92.0599,91.9596,91.9764,36884.0
2017-04-25 13:30:00,110.09,110.11,109.95,110.08,66694.0,91.9764,91.9931,91.8594,91.968,66694.0
2017-04-25 13:40:00,110.09,110.26,110.08,110.23,78475.0,91.9764,92.1184,91.968,92.0933,78475.0
2017-04-25 13:50:00,110.23,110.25,110.16,110.2,44254.0,92.0933,92.11,92.0348,92.0683,44254.0
2017-04-25 14:00:00,110.2,110.28,110.18,110.27,47787.0,92.0683,92.1351,92.0515,92.1267,47787.0
2017-04-25 14:10:00,110.27,110.38,110.26,110.3,77242.0,92.1267,92.2186,92.1184,92.1518,77242.0
2017-04-25 14:20:00,110.29,110.36,110.24,110.32,46123.0,92.1435,92.2019,92.1017,92.1685,46123.0
2017-04-25 14:30:00,110.32,110.37,110.29,110.35,64211.0,92.1685,92.2103,92.1435,92.1936,64211.0
2017-04-25 14:40:00,110.34,110.42,110.3,110.36,64957.0,92.1852,92.2521,92.1518,92.2019,64957.0
2017-04-25 14:50:00,110.35,110.41,110.27,110.3,76519.0,92.1936,92.2437,92.1267,92.1518,76519.0
2017-04-25 15:00:00,110.3,110.62,110.3,110.6,80291.0,92.1518,92.4192,92.1518,92.4024,80291.0
2017-04-25 15:10:00,110.61,110.75,110.53,110.75,85255.0,92.4108,92.5278,92.344,92.5278,85255.0
2017-04-25 15:20:00,110.75,110.76,110.62,110.71,89900.0,92.5278,92.5361,92.4192,92.4943,89900.0
2017-04-25 15:30:00,110.72,110.72,110.47,110.64,110912.0,92.5027,92.5027,92.2938,92.4359,110912.0
2017-04-25 15:40:00,110.64,110.7,110.55,110.62,161298.0,92.4359,92.486,92.3607,92.4192,161298.0
2017-04-25 15:50:00,110.62,110.62,110.46,110.47,353956.0,92.4192,92.4192,92.2855,92.2938,353956.0
2017-04-26 09:30:00,110.55,110.76,110.21,110.21,168834.0,92.3607,92.5361,92.0766,92.0766,168834.0
2017-04-26 09:40:00,110.23,110.53,110.14,110.44,126009.0,92.0933,92.344,92.0181,92.2688,126009.0
2017-04-26 09:50:00,110.5,110.73,110.42,110.53,191445.0,92.3189,92.5111,92.2521,92.344,191445.0
2017-04-26 10:00:00,110.56,111.0,110.51,110.72,242358.0,92.369,92.7366,92.3273,92.5027,242358.0
2017-04-26 10:10:00,110.71,110.84,110.52,110.84,107282.0,92.4943,92.603,92.3356,92.603,107282.0
2017-04-26 10:20:00,110.82,111.04,110.72,111.02,62820.0,92.5862,92.77,92.5027,92.7533,62820.0
2017-04-26 10:30:00,111.04,111.21,111.01,111.16,77334.0,92.77,92.9121,92.745,92.8703,77334.0
2017-04-26 10:40:00,111.17,111.57,111.16,111.52,95458.0,92.8787,93.2128,92.8703,93.1711,95458.0
2017-04-26 10:50:00,111.51,111.72,111.47,111.64,107077.0,93.1627,93.3382,93.1293,93.2713,107077.0
2017-04-26 11:00:00,111.65,111.65,111.27,111.29,153296.0,93.2797,93.2797,92.9622,92.9789,153296.0
2017-04-26 11:10:00,111.3,111.32,111.14,111.27,100060.0,92.9873,93.004,92.8536,92.9622,100060.0
2017-04-26 11:20:00,111.26,111.68,111.17,111.65,160055.0,92.9539,93.3047,92.8787,93.2797,160055.0
2017-04-26 11:30:00,111.65,111.96,111.59,111.72,193211.0,93.2797,93.5387,93.2296,93.3382,193211.0
2017-04-26 11:40:00,111.73,111.83,110.7,110.72,127744.0,93.3465,93.4301,92.486,92.5027,127744.0
2017-04-26 11:50:00,110.7,110.89,110.54,110.85,246671.0,92.486,92.6447,92.3523,92.6113,246671.0
2017-04-26 12:00:00,110.81,110.83,110.59,110.6,144464.0,92.5779,92.5946,92.3941,92.4024,144464.0
2017-04-26 12:10:00,110.6,110.97,110.6,110.88,40377.0,92.4024,92.7116,92.4024,92.6364,40377.0
2017-04-26 12:20:00,110.9,111.0,110.78,110.84,72616.0,92.6531,92.7366,92.5528,92.603,72616.0
2017-04-26 12:30:00,110.84,110.91,110.7,110.75,86804.0,92.603,92.6614,92.486,92.5278,86804.0
2017-04-26 12:40:00,110.75,110.88,110.3,110.32,153173.0,92.5278,92.6364,92.1518,92.1685,153173.0
2017-04-26 12:50:00,110.34,110.55,110.24,110.53,89414.0,92.1852,92.3607,92.1017,92.344,89414.0
2017-04-26 13:00:00,110.5,110.58,110.1,110.13,111215.0,92.3189,92.3857,91.9847,92.0098,111215.0
2017-04-26 13:10:00,110.15,110.25,109.83,110.24,221970.0,92.0265,92.11,91.7591,92.1017,221970.0
2017-04-26 13:20:00,110.24,110.52,110.24,110.37,54192.0,92.1017,92.3356,92.1017,92.2103,54192.0
2017-04-26 13:30:00,110.34,110.44,110.11,110.41,71482.0,92.1852,92.2688,91.9931,92.2437,71482.0
2017-04-26 13:40:00,110.4,110.71,110.02,110.07,112270.0,92.2354,92.4943,91.9179,91.9596,112270.0
2017-04-26 13:50:00,110.1,110.37,110.03,110.13,50884.0,91.9847,92.2103,91.9262,92.0098,50884.0
2017-04-26 14:00:00,110.14,110.21,109.86,110.2,92644.0,92.0181,92.0766,91.7842,92.0683,92644.0
2017-04-26 14:10:00,110.2,110.58,110.19,110.38,39329.0,92.0683,92.3857,92.0599,92.2186,39329.0
2017-04-26 14:20:00,110.35,110.37,110.18,110.23,52044.0,92.1936,92.2103,92.0515,92.0933,52044.0
2017-04-26 14:30:00,110.22,110.52,110.17,110.23,73773.0,92.085,92.3356,92.0432,92.0933,73773.0
2017-04-26 14:40:00,110.23,110.59,110.14,110.48,128541.0,92.0933,92.3941,92.0181,92.3022,128541.0
2017-04-26 14:50:00,110.49,110.66,110.41,110.6,63610.0,92.3105,92.4526,92.2437,92.4024,63610.0
2017-04-26 15:00:00,110.6,110.69,110.53,110.69,74954.0,92.4024,92.4776,92.344,92.4776,74954.0
2017-04-26 15:10:00,110.68,110.7,110.61,110.67,83345.0,92.4693,92.486,92.4108,92.4609,83345.0
2017-04-26 15:20:00,110.67,110.91,110.6,110.86,202140.0,92.4609,92.6614,92.4024,92.6197,202140.0
2017-04-26 15:30:00,110.86,110.87,110.61,110.68,291479.0,92.6197,92.628,92.4108,92.4693,291479.0
2017-04-26 15:40:00,110.65,110.65,110.38,110.4,211665.0,92.4442,92.4442,92.2186,92.2354,211665.0
2017-04-26 15:50:00,110.4,110.56,110.15,110.17,435704.0,92.2354,92.369,92.0265,92.0432,435704.0
2017-04-27 09:30:00,112.0,115.15,111.89,113.43,465135.0,93.5721,96.2038,93.4802,94.7668,465135.0
2017-04-27 09:40:00,113.29,114.34,113.25,114.25,142829.0,94.6498,95.5271,94.6164,95.4519,142829.0
2017-04-27 09:50:00,114.21,114.28,113.22,113.52,127245.0,95.4185,95.477,94.5914,94.842,127245.0
2017-04-27 10:00:00,113.55,114.15,113.4,114.13,177767.0,94.8671,95.3683,94.7417,95.3516,177767.0
2017-04-27 10:10:00,114.13,114.21,113.88,113.92,144633.0,95.3516,95.4185,95.1428,95.1762,144633.0
2017-04-27 10:20:00,113.91,113.99,113.63,113.81,61406.0,95.1678,95.2347,94.9339,95.0843,61406.0
2017-04-27 10:30:00,113.8,114.0,113.58,113.75,76787.0,95.0759,95.243,94.8921,95.0342,76787.0
2017-04-27 10:40:00,113.74,113.82,113.44,113.45,86980.0,95.0258,95.0926,94.7752,94.7835,86980.0
2017-04-27 10:50:00,113.47,113.65,113.27,113.62,99859.0,94.8002,94.9506,94.6331,94.9255,99859.0
2017-04-27 11:00:00,113.63,113.97,113.52,113.67,116723.0,94.9339,95.218,94.842,94.9673,116723.0
2017-04-27 11:10:00,113.68,113.85,113.5,113.84,40151.0,94.9757,95.1177,94.8253,95.1094,40151.0
2017-04-27 11:20:00,113.83,113.85,113.32,113.41,131803.0,95.101,95.1177,94.6749,94.7501,131803.0
2017-04-27 11:30:00,113.4,113.68,113.38,113.61,53865.0,94.7417,94.9757,94.725,94.9172,53865.0
2017-04-27 11:40:00,113.61,113.61,113.25,113.27,43008.0,94.9172,94.9172,94.6164,94.6331,43008.0
2017-04-27 11:50:00,113.26,113.42,113.08,113.19,50668.0,94.6248,94.7585,94.4744,94.5663,50668.0
2017-04-27 12:00:00,113.2,113.25,112.86,113.0,80446.0,94.5747,94.6164,94.2906,94.4076,80446.0
2017-04-27 12:10:00,112.99,113.05,112.86,112.97,59225.0,94.3992,94.4493,94.2906,94.3825,59225.0
2017-04-27 12:20:00,112.97,113.14,112.9,113.08,58108.0,94.3825,94.5245,94.324,94.4744,58108.0
2017-04-27 12:30:00,113.07,113.1,112.94,112.97,63776.0,94.466,94.4911,94.3574,94.3825,63776.0
2017-04-27 12:40:00,112.96,113.39,112.96,113.22,101032.0,94.3741,94.7334,94.3741,94.5914,101032.0
2017-04-27 12:50:00,113.22,113.48,113.07,113.47,87953.0,94.5914,94.8086,94.466,94.8002,87953.0
2017-04-27 13:00:00,113.49,113.69,113.37,113.56,85207.0,94.8169,94.984,94.7167,94.8754,85207.0
2017-04-27 13:10:00,113.55,113.75,113.52,113.72,56340.0,94.8671,95.0342,94.842,95.0091,56340.0
2017-04-27 13:20:00,113.71,113.75,113.47,113.71,40635.0,95.0007,95.0342,94.8002,95.0007,40635.0
2017-04-27 13:30:00,113.72,113.78,113.58,113.6,52819.0,95.0091,95.0592,94.8921,94.9088,52819.0
2017-04-27 13:40:00,113.62,113.65,113.35,113.44,52466.0,94.9255,94.9506,94.7,94.7752,52466.0
2017-04-27 13:50:00,113.44,113.61,113.41,113.49,93472.0,94.7752,94.9172,94.7501,94.8169,93472.0
2017-04-27 14:00:00,113.49,113.86,113.44,113.85,175699.0,94.8169,95.1261,94.7752,95.1177,175699.0
2017-04-27 14:10:00,113.84,114.05,113.78,113.82,138658.0,95.1094,95.2848,95.0592,95.0926,138658.0
2017-04-27 14:20:00,113.81,113.98,113.79,113.87,77621.0,95.0843,95.2263,95.0676,95.1344,77621.0
2017-04-27 14:30:00,113.88,114.02,113.87,113.96,45391.0,95.1428,95.2597,95.1344,95.2096,45391.0
2017-04-27 14:40:00,113.94,113.94,113.73,113.73,39945.0,95.1929,95.1929,95.0175,95.0175,39945.0
2017-04-27 14:50:00,113.75,113.79,113.45,113.45,57471.0,95.0342,95.0676,94.7835,94.7835,57471.0
2017-04-27 15:00:00,113.44,113.49,113.31,113.36,78231.0,94.7752,94.8169,94.6666,94.7083,78231.0
2017-04-27 15:10:00,113.35,113.39,113.16,113.16,81544.0,94.7,94.7334,94.5412,94.5412,81544.0
2017-04-27 15:20:00,113.16,113.28,112.99,113.07,107524.0,94.5412,94.6415,94.3992,94.466,107524.0
2017-04-27 15:30:00,113.07,113.41,113.03,113.41,124363.0,94.466,94.7501,94.4326,94.7501,124363.0
2017-04-27 15:40:00,113.4,113.54,113.38,113.44,175528.0,94.7417,94.8587,94.725,94.7752,175528.0
2017-04-27 15:50:00,113.43,113.63,113.3,113.52,345261.0,94.7668,94.9339,94.6582,94.842,345261.0
2017-04-28 09:30:00,113.53,113.95,113.07,113.19,74695.0,94.8504,95.2013,94.466,94.5663,74695.0
2017-04-28 09:40:00,113.24,113.24,112.82,112.88,81485.0,94.6081,94.6081,94.2572,94.3073,81485.0
2017-04-28 09:50:00,112.87,112.92,112.59,112.66,70573.0,94.299,94.3407,94.065,94.1235,70573.0
2017-04-28 10:00:00,112.63,112.81,112.32,112.33,70785.0,94.0984,94.2488,93.8394,93.8478,70785.0
2017-04-28 10:10:00,112.36,112.42,112.13,112.15,82589.0,93.8729,93.923,93.6807,93.6974,82589.0
2017-04-28 10:20:00,112.15,112.18,111.59,111.64,146322.0,93.6974,93.7225,93.2296,93.2713,146322.0
2017-04-28 10:30:00,111.64,111.91,111.62,111.83,91668.0,93.2713,93.4969,93.2546,93.4301,91668.0
2017-04-28 10:40:00,111.83,112.1,111.7,112.0,79162.0,93.4301,93.6556,93.3215,93.5721,79162.0
2017-04-28 10:50:00,112.0,112.01,111.86,111.94,123952.0,93.5721,93.5805,93.4551,93.522,123952.0
2017-04-28 11:00:00,111.96,112.01,111.83,111.93,49662.0,93.5387,93.5805,93.4301,93.5136,49662.0
2017-04-28 11:10:00,111.93,112.01,111.71,111.75,80249.0,93.5136,93.5805,93.3298,93.3632,80249.0
2017-04-28 11:20:00,111.77,112.23,111.77,112.16,67188.0,93.3799,93.7643,93.3799,93.7058,67188.0
2017-04-28 11:30:00,112.16,112.19,111.86,111.86,77906.0,93.7058,93.7308,93.4551,93.4551,77906.0
2017-04-28 11:40:00,111.86,111.95,111.77,111.79,44447.0,93.4551,93.5303,93.3799,93.3966,44447.0
2017-04-28 11:50:00,111.82,111.84,111.53,111.55,90176.0,93.4217,93.4384,93.1794,93.1961,90176.0
2017-04-28 12:00:00,111.54,111.59,111.39,111.44,98934.0,93.1878,93.2296,93.0625,93.1042,98934.0
2017-04-28 12:10:00,111.45,111.48,111.31,111.33,88856.0,93.1126,93.1377,92.9956,93.0123,88856.0
2017-04-28 12:20:00,111.33,111.69,111.33,111.69,48083.0,93.0123,93.3131,93.0123,93.3131,48083.0
2017-04-28 12:30:00,111.69,111.78,111.61,111.75,33436.0,93.3131,93.3883,93.2463,93.3632,33436.0
2017-04-28 12:40:00,111.77,111.79,111.68,111.74,32786.0,93.3799,93.3966,93.3047,93.3549,32786.0
2017-04-28 12:50:00,111.75,111.75,111.57,111.57,37646.0,93.3632,93.3632,93.2128,93.2128,37646.0
2017-04-28 13:00:00,111.57,111.58,111.39,111.42,49873.0,93.2128,93.2212,93.0625,93.0875,49873.0
2017-04-28 13:10:00,111.42,111.52,111.35,111.35,34325.0,93.0875,93.1711,93.029,93.029,34325.0
2017-04-28 13:20:00,111.38,111.61,111.38,111.61,38714.0,93.0541,93.2463,93.0541,93.2463,38714.0
2017-04-28 13:30:00,111.61,111.69,111.59,111.65,23148.0,93.2463,93.3131,93.2296,93.2797,23148.0
2017-04-28 13:40:00,111.64,111.65,111.52,111.54,23613.0,93.2713,93.2797,93.1711,93.1878,23613.0
2017-04-28 13:50:00,111.54,111.68,111.54,111.65,44381.0,93.1878,93.3047,93.1878,93.2797,44381.0
2017-04-28 14:00:00,111.64,111.83,111.63,111.7,43489.0,93.2713,93.4301,93.263,93.3215,43489.0
2017-04-28 14:10:00,111.72,111.75,111.63,111.74,36679.0,93.3382,93.3632,93.263,93.3549,36679.0
2017-04-28 14:20:00,111.73,111.74,111.68,111.73,31463.0,93.3465,93.3549,93.3047,93.3465,31463.0
2017-04-28 14:30:00,111.72,111.75,111.7,111.74,59378.0,93.3382,93.3632,93.3215,93.3549,59378.0
2017-04-28 14:40:00,111.73,111.75,111.71,111.73,28391.0,93.3465,93.3632,93.3298,93.3465,28391.0
2017-04-28 14:50:00,111.74,111.75,111.65,111.65,39993.0,93.3549,93.3632,93.2797,93.2797,39993.0
2017-04-28 15:00:00,111.67,111.82,111.62,111.82,42149.0,93.2964,93.4217,93.2546,93.4217,42149.0
2017-04-28 15:10:00,111.82,111.85,111.73,111.76,47246.0,93.4217,93.4468,93.3465,93.3716,47246.0
2017-04-28 15:20:00,111.74,111.92,111.69,111.92,73330.0,93.3549,93.5053,93.3131,93.5053,73330.0
2017-04-28 15:30:00,111.91,112.0,111.88,111.95,96335.0,93.4969,93.5721,93.4718,93.5303,96335.0
2017-04-28 15:40:00,111.95,112.05,111.93,111.98,148082.0,93.5303,93.6139,93.5136,93.5554,148082.0
2017-04-28 15:50:00,111.98,112.08,111.93,111.93,267203.0,93.5554,93.6389,93.5136,93.5136,267203.0
2017-05-01 09:30:00,112.43,112.43,111.9,112.27,99307.0,93.9313,93.9313,93.4885,93.7977,99307.0
2017-05-01 09:40:00,112.28,112.66,112.26,112.6,95601.0,93.806,94.1235,93.7893,94.0734,95601.0
2017-05-01 09:50:00,112.6,112.69,112.53,112.68,47491.0,94.0734,94.1486,94.0149,94.1402,47491.0
2017-05-01 10:00:00,112.67,112.67,112.01,112.05,47640.0,94.1319,94.1319,93.5805,93.6139,47640.0
2017-05-01 10:10:00,112.04,112.04,111.83,112.02,44434.0,93.6055,93.6055,93.4301,93.5888,44434.0
2017-05-01 10:20:00,112.02,112.06,111.88,111.99,43796.0,93.5888,93.6222,93.4718,93.5637,43796.0
2017-05-01 10:30:00,111.98,112.14,111.98,112.07,57958.0,93.5554,93.6891,93.5554,93.6306,57958.0
2017-05-01 10:40:00,112.08,112.17,112.01,112.14,51051.0,93.6389,93.7141,93.5805,93.6891,51051.0
2017-05-01 10:50:00,112.14,112.15,112.0,112.12,52318.0,93.6891,93.6974,93.5721,93.6724,52318.0
2017-05-01 11:00:00,112.12,112.16,112.01,112.03,39442.0,93.6724,93.7058,93.5805,93.5972,39442.0
2017-05-01 11:10:00,112.03,112.12,111.99,112.0,29310.0,93.5972,93.6724,93.5637,93.5721,29310.0
2017-05-01 11:20:00,112.01,112.07,111.88,111.9,36091.0,93.5805,93.6306,93.4718,93.4885,36091.0
2017-05-01 11:30:00,111.89,112.01,111.89,112.0,22368.0,93.4802,93.5805,93.4802,93.5721,22368.0
2017-05-01 11:40:00,112.0,112.12,111.96,112.11,37847.0,93.5721,93.6724,93.5387,93.664,37847.0
2017-05-01 11:50:00,112.11,112.21,112.07,112.18,42197.0,93.664,93.7475,93.6306,93.7225,42197.0
2017-05-01 12:00:00,112.18,112.2,112.13,112.18,26789.0,93.7225,93.7392,93.6807,93.7225,26789.0
2017-05-01 12:10:00,112.18,112.26,112.13,112.2,32758.0,93.7225,93.7893,93.6807,93.7392,32758.0
2017-05-01 12:20:00,112.2,112.23,112.16,112.19,64048.0,93.7392,93.7643,93.7058,93.7308,64048.0
2017-05-01 12:30:00,112.22,112.26,112.15,112.16,20268.0,93.7559,93.7893,93.6974,93.7058,20268.0
2017-05-01 12:40:00,112.15,112.2,112.08,112.09,14135.0,93.6974,93.7392,93.6389,93.6473,14135.0
2017-05-01 12:50:00,112.11,112.13,111.86,112.0,28615.0,93.664,93.6807,93.4551,93.5721,28615.0
2017-05-01 13:00:00,112.0,112.03,111.96,111.98,27122.0,93.5721,93.5972,93.5387,93.5554,27122.0
2017-05-01 13:10:00,111.98,112.33,111.98,112.27,127668.0,93.5554,93.8478,93.5554,93.7977,127668.0
2017-05-01 13:20:00,112.27,112.29,112.08,112.16,38197.0,93.7977,93.8144,93.6389,93.7058,38197.0
2017-05-01 13:30:00,112.15,112.22,112.13,112.13,46223.0,93.6974,93.7559,93.6807,93.6807,46223.0
2017-05-01 13:40:00,112.15,112.19,112.05,112.09,33773.0,93.6974,93.7308,93.6139,93.6473,33773.0
2017-05-01 13:50:00,112.08,112.13,111.95,112.01,50301.0,93.6389,93.6807,93.5303,93.5805,50301.0
2017-05-01 14:00:00,112.02,112.16,112.02,112.11,34023.0,93.5888,93.7058,93.5888,93.664,34023.0
2017-05-01 14:10:00,112.11,112.17,111.97,112.01,42179.0,93.664,93.7141,93.547,93.5805,42179.0
2017-05-01 14:20:00,112.01,112.04,111.87,111.88,28835.0,93.5805,93.6055,93.4635,93.4718,28835.0
2017-05-01 14:30:00,111.88,111.97,111.87,111.88,36905.0,93.4718,93.547,93.4635,93.4718,36905.0
2017-05-01 14:40:00,111.9,111.91,111.78,111.84,56433.0,93.4885,93.4969,93.3883,93.4384,56433.0
2017-05-01 14:50:00,111.82,111.85,111.76,111.84,48143.0,93.4217,93.4468,93.3716,93.4384,48143.0
2017-05-01 15:00:00,111.84,111.98,111.84,111.95,34711.0,93.4384,93.5554,93.4384,93.5303,34711.0
2017-05-01 15:10:00,111.96,112.0,111.88,111.88,50715.0,93.5387,93.5721,93.4718,93.4718,50715.0
2017-05-01 15:20:00,111.89,111.89,111.7,111.7,75615.0,93.4802,93.4802,93.3215,93.3215,75615.0
2017-05-01 15:30:00,111.7,111.94,111.7,111.82,174228.0,93.3215,93.522,93.3215,93.4217,174228.0
2017-05-01 15:40:00,111.81,111.95,111.74,111.81,145077.0,93.4134,93.5303,93.3549,93.4134,145077.0
2017-05-01 15:50:00,111.81,111.83,111.65,111.68,246575.0,93.4134,93.4301,93.2797,93.3047,246575.0
2017-05-02 09:30:00,111.75,112.28,111.5,112.0,139639.0,93.3632,93.806,93.1544,93.5721,139639.0
2017-05-02 09:40:00,111.97,111.97,111.32,111.54,108291.0,93.547,93.547,93.004,93.1878,108291.0
2017-05-02 09:50:00,111.52,111.82,111.37,111.68,104765.0,93.1711,93.4217,93.0458,93.3047,104765.0
2017-05-02 10:00:00,111.65,111.78,111.55,111.78,113302.0,93.2797,93.3883,93.1961,93.3883,113302.0
2017-05-02 10:10:00,111.76,111.81,111.69,111.76,75157.0,93.3716,93.4134,93.3131,93.3716,75157.0
2017-05-02 10:20:00,111.78,111.81,111.45,111.54,72328.0,93.3883,93.4134,93.1126,93.1878,72328.0
2017-05-02 10:30:00,111.54,111.66,111.29,111.45,88217.0,93.1878,93.288,92.9789,93.1126,88217.0
2017-05-02 10:40:00,111.49,111.49,111.24,111.24,63847.0,93.146,93.146,92.9371,92.9371,63847.0
2017-05-02 10:50:00,111.25,111.27,111.07,111.07,69516.0,92.9455,92.9622,92.7951,92.7951,69516.0
2017-05-02 11:00:00,111.07,111.43,110.99,111.38,101887.0,92.7951,93.0959,92.7283,93.0541,101887.0
2017-05-02 11:10:00,111.39,111.44,111.08,111.16,93236.0,93.0625,93.1042,92.8035,92.8703,93236.0
2017-05-02 11:20:00,111.17,111.42,111.16,111.33,64236.0,92.8787,93.0875,92.8703,93.0123,64236.0
2017-05-02 11:30:00,111.35,111.41,111.35,111.41,39829.0,93.029,93.0792,93.029,93.0792,39829.0
2017-05-02 11:40:00,111.4,111.45,111.29,111.29,46751.0,93.0708,93.1126,92.9789,92.9789,46751.0
2017-05-02 11:50:00,111.31,111.31,111.17,111.26,55632.0,92.9956,92.9956,92.8787,92.9539,55632.0
2017-05-02 12:00:00,111.25,111.38,111.12,111.18,60847.0,92.9455,93.0541,92.8369,92.887,60847.0
2017-05-02 12:10:00,111.19,111.23,111.14,111.16,71611.0,92.8954,92.9288,92.8536,92.8703,71611.0
2017-05-02 12:20:00,111.16,111.4,111.15,111.31,60829.0,92.8703,93.0708,92.862,92.9956,60829.0
2017-05-02 12:30:00,111.31,111.41,111.3,111.34,36135.0,92.9956,93.0792,92.9873,93.0207,36135.0
2017-05-02 12:40:00,111.33,111.36,111.3,111.3,26412.0,93.0123,93.0374,92.9873,92.9873,26412.0
2017-05-02 12:50:00,111.31,111.35,111.27,111.27,51699.0,92.9956,93.029,92.9622,92.9622,51699.0
2017-05-02 13:00:00,111.27,111.28,111.11,111.14,60947.0,92.9622,92.9706,92.8285,92.8536,60947.0
2017-05-02 13:10:00,111.14,111.15,111.07,111.14,46283.0,92.8536,92.862,92.7951,92.8536,46283.0
2017-05-02 13:20:00,111.15,111.19,111.09,111.09,55263.0,92.862,92.8954,92.8118,92.8118,55263.0
2017-05-02 13:30:00,111.1,111.14,111.07,111.12,41883.0,92.8202,92.8536,92.7951,92.8369,41883.0
2017-05-02 13:40:00,111.1,111.16,111.07,111.14,28303.0,92.8202,92.8703,92.7951,92.8536,28303.0
2017-05-02 13:50:00,111.14,111.15,111.07,111.08,36781.0,92.8536,92.862,92.7951,92.8035,36781.0
2017-05-02 14:00:00,111.08,111.17,111.04,111.1,57277.0,92.8035,92.8787,92.77,92.8202,57277.0
2017-05-02 14:10:00,111.1,111.21,111.08,111.2,80092.0,92.8202,92.9121,92.8035,92.9037,80092.0
2017-05-02 14:20:00,111.18,111.28,111.17,111.21,62135.0,92.887,92.9706,92.8787,92.9121,62135.0
2017-05-02 14:30:00,111.22,111.22,111.0,111.01,96085.0,92.9204,92.9204,92.7366,92.745,96085.0
2017-05-02 14:40:00,111.02,111.11,111.0,111.05,81303.0,92.7533,92.8285,92.7366,92.7784,81303.0
2017-05-02 14:50:00,111.06,111.07,110.94,110.98,66287.0,92.7868,92.7951,92.6865,92.7199,66287.0
2017-05-02 15:00:00,111.0,111.2,110.95,111.18,61081.0,92.7366,92.9037,92.6949,92.887,61081.0
2017-05-02 15:10:00,111.17,111.17,111.05,111.06,65695.0,92.8787,92.8787,92.7784,92.7868,65695.0
2017-05-02 15:20:00,111.06,111.08,110.98,110.98,84896.0,92.7868,92.8035,92.7199,92.7199,84896.0
2017-05-02 15:30:00,110.98,111.11,110.96,111.11,113251.0,92.7199,92.8285,92.7032,92.8285,113251.0
2017-05-02 15:40:00,111.11,111.16,110.97,110.98,155967.0,92.8285,92.8703,92.7116,92.7199,155967.0
2017-05-02 15:50:00,110.99,111.12,110.96,111.08,345006.0,92.7283,92.8369,92.7032,92.8035,345006.0
2017-05-03 09:30:00,110.66,111.21,110.52,110.85,83608.0,92.4526,92.9121,92.3356,92.6113,83608.0
2017-05-03 09:40:00,110.89,110.94,110.79,110.83,38995.0,92.6447,92.6865,92.5612,92.5946,38995.0
2017-05-03 09:50:00,110.86,110.9,110.74,110.86,62318.0,92.6197,92.6531,92.5194,92.6197,62318.0
2017-05-03 10:00:00,110.86,110.97,110.71,110.83,89282.0,92.6197,92.7116,92.4943,92.5946,89282.0
2017-05-03 10:10:00,110.84,110.91,110.72,110.84,84225.0,92.603,92.6614,92.5027,92.603,84225.0
2017-05-03 10:20:00,110.84,110.87,110.78,110.84,45171.0,92.603,92.628,92.5528,92.603,45171.0
2017-05-03 10:30:00,110.86,110.87,110.72,110.83,44107.0,92.6197,92.628,92.5027,92.5946,44107.0
2017-05-03 10:40:00,110.84,110.84,110.55,110.58,43990.0,92.603,92.603,92.3607,92.3857,43990.0
2017-05-03 10:50:00,110.58,110.58,110.33,110.43,49599.0,92.3857,92.3857,92.1769,92.2604,49599.0
2017-05-03 11:00:00,110.45,110.74,110.41,110.7,53301.0,92.2771,92.5194,92.2437,92.486,53301.0
2017-05-03 11:10:00,110.7,110.81,110.61,110.8,50533.0,92.486,92.5779,92.4108,92.5695,50533.0
2017-05-03 11:20:00,110.81,110.84,110.64,110.7,37932.0,92.5779,92.603,92.4359,92.486,37932.0
2017-05-03 11:30:00,110.71,110.77,110.59,110.62,44193.0,92.4943,92.5445,92.3941,92.4192,44193.0
2017-05-03 11:40:00,110.62,110.62,110.47,110.62,34233.0,92.4192,92.4192,92.2938,92.4192,34233.0
2017-05-03 11:50:00,110.6,110.76,110.58,110.76,44254.0,92.4024,92.5361,92.3857,92.5361,44254.0
2017-05-03 12:00:00,110.76,110.81,110.66,110.73,40608.0,92.5361,92.5779,92.4526,92.5111,40608.0
2017-05-03 12:10:00,110.72,110.76,110.67,110.74,28703.0,92.5027,92.5361,92.4609,92.5194,28703.0
2017-05-03 12:20:00,110.75,110.81,110.72,110.8,23007.0,92.5278,92.5779,92.5027,92.5695,23007.0
2017-05-03 12:30:00,110.8,110.85,110.7,110.73,38560.0,92.5695,92.6113,92.486,92.5111,38560.0
2017-05-03 12:40:00,110.72,110.78,110.63,110.65,28588.0,92.5027,92.5528,92.4275,92.4442,28588.0
2017-05-03 12:50:00,110.64,110.82,110.61,110.78,32679.0,92.4359,92.5862,92.4108,92.5528,32679.0
2017-05-03 13:00:00,110.79,110.87,110.75,110.78,54211.0,92.5612,92.628,92.5278,92.5528,54211.0
2017-05-03 13:10:00,110.79,110.84,110.72,110.79,34280.0,92.5612,92.603,92.5027,92.5612,34280.0
2017-05-03 13:20:00,110.8,110.81,110.68,110.8,28700.0,92.5695,92.5779,92.4693,92.5695,28700.0
2017-05-03 13:30:00,110.77,110.79,110.65,110.74,26350.0,92.5445,92.5612,92.4442,92.5194,26350.0
2017-05-03 13:40:00,110.75,110.77,110.66,110.72,24355.0,92.5278,92.5445,92.4526,92.5027,24355.0
2017-05-03 13:50:00,110.71,110.84,110.66,110.79,25445.0,92.4943,92.603,92.4526,92.5612,25445.0
2017-05-03 14:00:00,110.8,110.96,110.77,110.84,73211.0,92.5695,92.7032,92.5445,92.603,73211.0
2017-05-03 14:10:00,110.86,110.9,110.62,110.67,37487.0,92.6197,92.6531,92.4192,92.4609,37487.0
2017-05-03 14:20:00,110.68,110.76,110.66,110.73,40361.0,92.4693,92.5361,92.4526,92.5111,40361.0
2017-05-03 14:30:00,110.72,110.86,110.72,110.78,37437.0,92.5027,92.6197,92.5027,92.5528,37437.0
2017-05-03 14:40:00,110.79,110.82,110.73,110.78,28356.0,92.5612,92.5862,92.5111,92.5528,28356.0
2017-05-03 14:50:00,110.79,110.8,110.74,110.75,36150.0,92.5612,92.5695,92.5194,92.5278,36150.0
2017-05-03 15:00:00,110.76,110.88,110.76,110.81,61667.0,92.5361,92.6364,92.5361,92.5779,61667.0
2017-05-03 15:10:00,110.82,111.02,110.8,111.0,64159.0,92.5862,92.7533,92.5695,92.7366,64159.0
2017-05-03 15:20:00,111.0,111.02,110.87,110.88,79196.0,92.7366,92.7533,92.628,92.6364,79196.0
2017-05-03 15:30:00,110.9,110.9,110.79,110.81,78409.0,92.6531,92.6531,92.5612,92.5779,78409.0
2017-05-03 15:40:00,110.81,110.95,110.77,110.95,126479.0,92.5779,92.6949,92.5445,92.6949,126479.0
2017-05-03 15:50:00,110.95,111.03,110.79,110.81,239489.0,92.6949,92.7617,92.5612,92.5779,239489.0
2017-05-04 09:30:00,111.21,111.6,111.06,111.09,87951.0,92.9121,93.2379,92.7868,92.8118,87951.0
2017-05-04 09:40:00,111.08,111.21,110.9,110.91,61728.0,92.8035,92.9121,92.6531,92.6614,61728.0
2017-05-04 09:50:00,110.96,111.03,110.84,110.97,39575.0,92.7032,92.7617,92.603,92.7116,39575.0
2017-05-04 10:00:00,110.96,111.13,110.89,111.0,57579.0,92.7032,92.8452,92.6447,92.7366,57579.0
2017-05-04 10:10:00,111.0,111.18,110.94,111.1,84419.0,92.7366,92.887,92.6865,92.8202,84419.0
2017-05-04 10:20:00,111.09,111.13,111.05,111.07,55956.0,92.8118,92.8452,92.7784,92.7951,55956.0
2017-05-04 10:30:00,111.07,111.07,110.93,111.0,31295.0,92.7951,92.7951,92.6781,92.7366,31295.0
2017-05-04 10:40:00,110.98,110.99,110.8,110.86,37057.0,92.7199,92.7283,92.5695,92.6197,37057.0
2017-05-04 10:50:00,110.85,110.93,110.77,110.82,35192.0,92.6113,92.6781,92.5445,92.5862,35192.0
2017-05-04 11:00:00,110.82,110.82,110.59,110.6,35445.0,92.5862,92.5862,92.3941,92.4024,35445.0
2017-05-04 11:10:00,110.6,110.68,110.54,110.68,40992.0,92.4024,92.4693,92.3523,92.4693,40992.0
2017-05-04 11:20:00,110.65,110.77,110.64,110.65,32635.0,92.4442,92.5445,92.4359,92.4442,32635.0
2017-05-04 11:30:00,110.66,110.77,110.61,110.77,51334.0,92.4526,92.5445,92.4108,92.5445,51334.0
2017-05-04 11:40:00,110.77,110.79,110.65,110.75,60458.0,92.5445,92.5612,92.4442,92.5278,60458.0
2017-05-04 11:50:00,110.75,110.75,110.53,110.57,28628.0,92.5278,92.5278,92.344,92.3774,28628.0
2017-05-04 12:00:00,110.57,110.59,110.28,110.3,37660.0,92.3774,92.3941,92.1351,92.1518,37660.0
2017-05-04 12:10:00,110.28,110.38,110.15,110.16,67583.0,92.1351,92.2186,92.0265,92.0348,67583.0
2017-05-04 12:20:00,110.14,110.41,110.12,110.39,29677.0,92.0181,92.2437,92.0014,92.227,29677.0
2017-05-04 12:30:00,110.38,110.39,110.3,110.36,20793.0,92.2186,92.227,92.1518,92.2019,20793.0
2017-05-04 12:40:00,110.4,110.41,110.22,110.31,24985.0,92.2354,92.2437,92.085,92.1602,24985.0
2017-05-04 12:50:00,110.28,110.42,110.26,110.36,29581.0,92.1351,92.2521,92.1184,92.2019,29581.0
2017-05-04 13:00:00,110.39,110.5,110.37,110.41,38907.0,92.227,92.3189,92.2103,92.2437,38907.0
2017-05-04 13:10:00,110.42,110.46,110.32,110.38,43444.0,92.2521,92.2855,92.1685,92.2186,43444.0
2017-05-04 13:20:00,110.37,110.43,110.3,110.31,20253.0,92.2103,92.2604,92.1518,92.1602,20253.0
2017-05-04 13:30:00,110.32,110.38,110.24,110.35,23073.0,92.1685,92.2186,92.1017,92.1936,23073.0
2017-05-04 13:40:00,110.35,110.4,110.28,110.38,53818.0,92.1936,92.2354,92.1351,92.2186,53818.0
2017-05-04 13:50:00,110.36,110.44,110.33,110.41,26235.0,92.2019,92.2688,92.1769,92.2437,26235.0
2017-05-04 14:00:00,110.43,110.5,110.37,110.39,43213.0,92.2604,92.3189,92.2103,92.227,43213.0
2017-05-04 14:10:00,110.4,110.41,110.24,110.27,81725.0,92.2354,92.2437,92.1017,92.1267,81725.0
2017-05-04 14:20:00,110.26,110.32,110.16,110.28,60251.0,92.1184,92.1685,92.0348,92.1351,60251.0
2017-05-04 14:30:00,110.28,110.42,110.26,110.39,55797.0,92.1351,92.2521,92.1184,92.227,55797.0
2017-05-04 14:40:00,110.38,110.47,110.37,110.45,63980.0,92.2186,92.2938,92.2103,92.2771,63980.0
2017-05-04 14:50:00,110.46,110.47,110.32,110.36,44529.0,92.2855,92.2938,92.1685,92.2019,44529.0
2017-05-04 15:00:00,110.35,110.44,110.23,110.39,54507.0,92.1936,92.2688,92.0933,92.227,54507.0
2017-05-04 15:10:00,110.38,110.5,110.35,110.45,51006.0,92.2186,92.3189,92.1936,92.2771,51006.0
2017-05-04 15:20:00,110.45,110.56,110.43,110.52,55428.0,92.2771,92.369,92.2604,92.3356,55428.0
2017-05-04 15:30:00,110.52,110.55,110.46,110.5,75503.0,92.3356,92.3607,92.2855,92.3189,75503.0
2017-05-04 15:40:00,110.49,110.51,110.34,110.34,99339.0,92.3105,92.3273,92.1852,92.1852,99339.0
2017-05-04 15:50:00,110.35,110.48,110.3,110.34,219408.0,92.1936,92.3022,92.1518,92.1852,219408.0
2017-05-05 09:30:00,110.59,110.69,110.22,110.45,97930.0,92.3941,92.4776,92.085,92.2771,97930.0
2017-05-05 09:40:00,110.43,110.75,110.3,110.64,84650.0,92.2604,92.5278,92.1518,92.4359,84650.0
2017-05-05 09:50:00,110.61,110.64,110.37,110.46,56320.0,92.4108,92.4359,92.2103,92.2855,56320.0
2017-05-05 10:00:00,110.45,110.61,110.43,110.58,71591.0,92.2771,92.4108,92.2604,92.3857,71591.0
2017-05-05 10:10:00,110.58,110.59,110.43,110.59,46985.0,92.3857,92.3941,92.2604,92.3941,46985.0
2017-05-05 10:20:00,110.58,110.6,110.32,110.44,46927.0,92.3857,92.4024,92.1685,92.2688,46927.0
2017-05-05 10:30:00,110.43,110.53,110.32,110.43,38739.0,92.2604,92.344,92.1685,92.2604,38739.0
2017-05-05 10:40:00,110.43,110.45,110.33,110.4,41114.0,92.2604,92.2771,92.1769,92.2354,41114.0
2017-05-05 10:50:00,110.39,110.45,110.23,110.3,58149.0,92.227,92.2771,92.0933,92.1518,58149.0
2017-05-05 11:00:00,110.31,110.51,110.29,110.33,60108.0,92.1602,92.3273,92.1435,92.1769,60108.0
2017-05-05 11:10:00,110.31,110.39,110.27,110.35,65551.0,92.1602,92.227,92.1267,92.1936,65551.0
2017-05-05 11:20:00,110.34,110.37,110.14,110.15,50571.0,92.1852,92.2103,92.0181,92.0265,50571.0
2017-05-05 11:30:00,110.16,110.32,110.13,110.32,61578.0,92.0348,92.1685,92.0098,92.1685,61578.0
2017-05-05 11:40:00,110.3,110.33,110.21,110.25,42111.0,92.1518,92.1769,92.0766,92.11,42111.0
2017-05-05 11:50:00,110.25,110.39,110.24,110.36,36321.0,92.11,92.227,92.1017,92.2019,36321.0
2017-05-05 12:00:00,110.37,110.38,110.22,110.23,44079.0,92.2103,92.2186,92.085,92.0933,44079.0
2017-05-05 12:10:00,110.25,110.29,110.17,110.24,25779.0,92.11,92.1435,92.0432,92.1017,25779.0
2017-05-05 12:20:00,110.25,110.34,110.24,110.25,26362.0,92.11,92.1852,92.1017,92.11,26362.0
2017-05-05 12:30:00,110.25,110.28,110.12,110.24,33111.0,92.11,92.1351,92.0014,92.1017,33111.0
2017-05-05 12:40:00,110.25,110.47,110.24,110.42,38869.0,92.11,92.2938,92.1017,92.2521,38869.0
2017-05-05 12:50:00,110.42,110.51,110.37,110.45,47192.0,92.2521,92.3273,92.2103,92.2771,47192.0
2017-05-05 13:00:00,110.44,110.48,110.37,110.41,29721.0,92.2688,92.3022,92.2103,92.2437,29721.0
2017-05-05 13:10:00,110.41,110.44,110.3,110.4,32540.0,92.2437,92.2688,92.1518,92.2354,32540.0
2017-05-05 13:20:00,110.4,110.52,110.4,110.52,30841.0,92.2354,92.3356,92.2354,92.3356,30841.0
2017-05-05 13:30:00,110.52,110.59,110.47,110.5,60010.0,92.3356,92.3941,92.2938,92.3189,60010.0
2017-05-05 13:40:00,110.52,110.54,110.44,110.5,37545.0,92.3356,92.3523,92.2688,92.3189,37545.0
2017-05-05 13:50:00,110.52,110.59,110.47,110.53,41678.0,92.3356,92.3941,92.2938,92.344,41678.0
2017-05-05 14:00:00,110.54,110.56,110.45,110.49,37525.0,92.3523,92.369,92.2771,92.3105,37525.0
2017-05-05 14:10:00,110.51,110.52,110.38,110.44,38726.0,92.3273,92.3356,92.2186,92.2688,38726.0
2017-05-05 14:20:00,110.44,110.45,110.34,110.34,43953.0,92.2688,92.2771,92.1852,92.1852,43953.0
2017-05-05 14:30:00,110.36,110.43,110.34,110.41,62328.0,92.2019,92.2604,92.1852,92.2437,62328.0
2017-05-05 14:40:00,110.41,110.49,110.36,110.44,49374.0,92.2437,92.3105,92.2019,92.2688,49374.0
2017-05-05 14:50:00,110.43,110.47,110.35,110.38,56613.0,92.2604,92.2938,92.1936,92.2186,56613.0
2017-05-05 15:00:00,110.38,110.47,110.33,110.42,72570.0,92.2186,92.2938,92.1769,92.2521,72570.0
2017-05-05 15:10:00,110.42,110.45,110.29,110.3,90888.0,92.2521,92.2771,92.1435,92.1518,90888.0
2017-05-05 15:20:00,110.31,110.41,110.3,110.39,67277.0,92.1602,92.2437,92.1518,92.227,67277.0
2017-05-05 15:30:00,110.4,110.5,110.36,110.47,99854.0,92.2354,92.3189,92.2019,92.2938,99854.0
2017-05-05 15:40:00,110.47,110.53,110.43,110.5,174607.0,92.2938,92.344,92.2604,92.3189,174607.0
2017-05-05 15:50:00,110.5,110.72,110.48,110.7,271930.0,92.3189,92.5027,92.3022,92.486,271930.0
2017-05-08 09:30:00,110.39,110.41,110.09,110.11,123713.0,92.227,92.2437,91.9764,91.9931,123713.0
2017-05-08 09:40:00,110.09,110.23,110.05,110.22,41890.0,91.9764,92.0933,91.9429,92.085,41890.0
2017-05-08 09:50:00,110.23,110.33,110.15,110.23,67302.0,92.0933,92.1769,92.0265,92.0933,67302.0
2017-05-08 10:00:00,110.24,110.79,110.24,110.61,80865.0,92.1017,92.5612,92.1017,92.4108,80865.0
2017-05-08 10:10:00,110.58,110.58,110.34,110.41,39523.0,92.3857,92.3857,92.1852,92.2437,39523.0
2017-05-08 10:20:00,110.41,110.54,110.38,110.54,26812.0,92.2437,92.3523,92.2186,92.3523,26812.0
2017-05-08 10:30:00,110.54,110.7,110.53,110.63,37566.0,92.3523,92.486,92.344,92.4275,37566.0
2017-05-08 10:40:00,110.63,110.77,110.54,110.54,45101.0,92.4275,92.5445,92.3523,92.3523,45101.0
2017-05-08 10:50:00,110.52,110.6,110.44,110.49,29640.0,92.3356,92.4024,92.2688,92.3105,29640.0
2017-05-08 11:00:00,110.5,110.6,110.48,110.58,19026.0,92.3189,92.4024,92.3022,92.3857,19026.0
2017-05-08 11:10:00,110.58,110.66,110.49,110.64,20575.0,92.3857,92.4526,92.3105,92.4359,20575.0
2017-05-08 11:20:00,110.65,110.68,110.54,110.55,42686.0,92.4442,92.4693,92.3523,92.3607,42686.0
2017-05-08 11:30:00,110.54,110.61,110.52,110.55,35995.0,92.3523,92.4108,92.3356,92.3607,35995.0
2017-05-08 11:40:00,110.56,110.56,110.44,110.5,63604.0,92.369,92.369,92.2688,92.3189,63604.0
2017-05-08 11:50:00,110.5,110.72,110.49,110.67,94296.0,92.3189,92.5027,92.3105,92.4609,94296.0
2017-05-08 12:00:00,110.66,110.67,110.58,110.63,48587.0,92.4526,92.4609,92.3857,92.4275,48587.0
2017-05-08 12:10:00,110.62,110.66,110.56,110.62,18334.0,92.4192,92.4526,92.369,92.4192,18334.0
2017-05-08 12:20:00,110.61,110.71,110.56,110.58,61692.0,92.4108,92.4943,92.369,92.3857,61692.0
2017-05-08 12:30:00,110.56,110.68,110.56,110.61,18694.0,92.369,92.4693,92.369,92.4108,18694.0
2017-05-08 12:40:00,110.61,110.62,110.56,110.56,17153.0,92.4108,92.4192,92.369,92.369,17153.0
2017-05-08 12:50:00,110.56,110.57,110.47,110.5,41529.0,92.369,92.3774,92.2938,92.3189,41529.0
2017-05-08 13:00:00,110.5,110.55,110.47,110.5,16602.0,92.3189,92.3607,92.2938,92.3189,16602.0
2017-05-08 13:10:00,110.51,110.51,110.38,110.42,17818.0,92.3273,92.3273,92.2186,92.2521,17818.0
2017-05-08 13:20:00,110.42,110.44,110.23,110.29,43780.0,92.2521,92.2688,92.0933,92.1435,43780.0
2017-05-08 13:30:00,110.29,110.35,110.18,110.23,28049.0,92.1435,92.1936,92.0515,92.0933,28049.0
2017-05-08 13:40:00,110.23,110.23,110.09,110.12,25854.0,92.0933,92.0933,91.9764,92.0014,25854.0
2017-05-08 13:50:00,110.12,110.17,110.11,110.11,22676.0,92.0014,92.0432,91.9931,91.9931,22676.0
2017-05-08 14:00:00,110.12,110.16,110.03,110.15,34828.0,92.0014,92.0348,91.9262,92.0265,34828.0
2017-05-08 14:10:00,110.15,110.15,110.08,110.14,35000.0,92.0265,92.0265,91.968,92.0181,35000.0
2017-05-08 14:20:00,110.15,110.22,110.13,110.18,38644.0,92.0265,92.085,92.0098,92.0515,38644.0
2017-05-08 14:30:00,110.18,110.19,110.07,110.08,39990.0,92.0515,92.0599,91.9596,91.968,39990.0
2017-05-08 14:40:00,110.07,110.08,110.0,110.01,41812.0,91.9596,91.968,91.9012,91.9095,41812.0
2017-05-08 14:50:00,110.01,110.02,109.91,110.0,42601.0,91.9095,91.9179,91.826,91.9012,42601.0
2017-05-08 15:00:00,110.0,110.03,109.94,110.01,24015.0,91.9012,91.9262,91.851,91.9095,24015.0
2017-05-08 15:10:00,110.02,110.1,110.01,110.07,24348.0,91.9179,91.9847,91.9095,91.9596,24348.0
2017-05-08 15:20:00,110.08,110.09,109.97,110.01,35824.0,91.968,91.9764,91.8761,91.9095,35824.0
2017-05-08 15:30:00,110.01,110.03,109.86,109.88,45212.0,91.9095,91.9262,91.7842,91.8009,45212.0
2017-05-08 15:40:00,109.89,109.94,109.75,109.75,83897.0,91.8093,91.851,91.6923,91.6923,83897.0
2017-05-08 15:50:00,109.76,110.05,109.75,110.0,244797.0,91.7007,91.9429,91.6923,91.9012,244797.0
2017-05-09 09:30:00,109.99,110.53,109.75,110.45,67072.0,91.8928,92.344,91.6923,92.2771,67072.0
2017-05-09 09:40:00,110.43,110.53,110.36,110.52,32335.0,92.2604,92.344,92.2019,92.3356,32335.0
2017-05-09 09:50:00,110.53,110.62,110.29,110.42,92638.0,92.344,92.4192,92.1435,92.2521,92638.0
2017-05-09 10:00:00,110.42,110.57,110.34,110.4,60511.0,92.2521,92.3774,92.1852,92.2354,60511.0
2017-05-09 10:10:00,110.41,110.53,110.3,110.34,71608.0,92.2437,92.344,92.1518,92.1852,71608.0
2017-05-09 10:20:00,110.35,110.38,110.09,110.29,45880.0,92.1936,92.2186,91.9764,92.1435,45880.0
2017-05-09 10:30:00,110.31,110.33,110.18,110.25,58041.0,92.1602,92.1769,92.0515,92.11,58041.0
2017-05-09 10:40:00,110.23,110.23,110.07,110.07,24982.0,92.0933,92.0933,91.9596,91.9596,24982.0
2017-05-09 10:50:00,110.11,110.35,110.07,110.29,266944.0,91.9931,92.1936,91.9596,92.1435,266944.0
2017-05-09 11:00:00,110.32,110.42,110.28,110.39,56885.0,92.1685,92.2521,92.1351,92.227,56885.0
2017-05-09 11:10:00,110.4,110.53,110.4,110.42,19479.0,92.2354,92.344,92.2354,92.2521,19479.0
2017-05-09 11:20:00,110.41,110.41,110.15,110.17,29131.0,92.2437,92.2437,92.0265,92.0432,29131.0
2017-05-09 11:30:00,110.16,110.28,110.16,110.2,25798.0,92.0348,92.1351,92.0348,92.0683,25798.0
2017-05-09 11:40:00,110.2,110.28,110.2,110.28,20770.0,92.0683,92.1351,92.0683,92.1351,20770.0
2017-05-09 11:50:00,110.27,110.31,110.22,110.25,38066.0,92.1267,92.1602,92.085,92.11,38066.0
2017-05-09 12:00:00,110.25,110.28,110.19,110.24,18987.0,92.11,92.1351,92.0599,92.1017,18987.0
2017-05-09 12:10:00,110.25,110.29,110.17,110.22,21687.0,92.11,92.1435,92.0432,92.085,21687.0
2017-05-09 12:20:00,110.2,110.25,110.14,110.2,17774.0,92.0683,92.11,92.0181,92.0683,17774.0
2017-05-09 12:30:00,110.2,110.21,110.11,110.2,11046.0,92.0683,92.0766,91.9931,92.0683,11046.0
2017-05-09 12:40:00,110.21,110.22,109.52,109.99,97786.0,92.0766,92.085,91.5001,91.8928,97786.0
2017-05-09 12:50:00,110.0,110.01,109.84,109.95,36218.0,91.9012,91.9095,91.7675,91.8594,36218.0
2017-05-09 13:00:00,109.96,110.09,109.94,110.03,24805.0,91.8677,91.9764,91.851,91.9262,24805.0
2017-05-09 13:10:00,110.05,110.06,109.96,110.05,28203.0,91.9429,91.9513,91.8677,91.9429,28203.0
2017-05-09 13:20:00,110.05,110.07,109.84,109.9,15891.0,91.9429,91.9596,91.7675,91.8176,15891.0
2017-05-09 13:30:00,109.9,110.04,109.89,110.04,14448.0,91.8176,91.9346,91.8093,91.9346,14448.0
2017-05-09 13:40:00,110.04,110.16,110.02,110.05,26902.0,91.9346,92.0348,91.9179,91.9429,26902.0
2017-05-09 13:50:00,110.05,110.05,109.94,109.99,43247.0,91.9429,91.9429,91.851,91.8928,43247.0
2017-05-09 14:00:00,109.99,110.01,109.95,109.98,24518.0,91.8928,91.9095,91.8594,91.8845,24518.0
2017-05-09 14:10:00,109.96,110.01,109.9,109.9,31517.0,91.8677,91.9095,91.8176,91.8176,31517.0
2017-05-09 14:20:00,109.9,109.92,109.86,109.91,28427.0,91.8176,91.8343,91.7842,91.826,28427.0
2017-05-09 14:30:00,109.92,110.03,109.92,109.99,25857.0,91.8343,91.9262,91.8343,91.8928,25857.0
2017-05-09 14:40:00,109.97,110.11,109.95,110.09,22372.0,91.8761,91.9931,91.8594,91.9764,22372.0
2017-05-09 14:50:00,110.08,110.11,109.94,109.99,55089.0,91.968,91.9931,91.851,91.8928,55089.0
2017-05-09 15:00:00,109.99,110.05,109.92,110.05,54249.0,91.8928,91.9429,91.8343,91.9429,54249.0
2017-05-09 15:10:00,110.05,110.08,109.98,110.01,36426.0,91.9429,91.968,91.8845,91.9095,36426.0
2017-05-09 15:20:00,110.01,110.01,109.86,109.95,63224.0,91.9095,91.9095,91.7842,91.8594,63224.0
2017-05-09 15:30:00,109.94,109.94,109.66,109.73,42410.0,91.851,91.851,91.6171,91.6756,42410.0
2017-05-09 15:40:00,109.74,109.86,109.64,109.83,56186.0,91.6839,91.7842,91.6004,91.7591,56186.0
2017-05-09 15:50:00,109.85,109.98,109.85,109.92,118807.0,91.7758,91.8845,91.7758,91.8343,118807.0
2017-05-10 09:30:00,110.12,110.12,109.42,109.76,105873.0,92.0014,92.0014,91.4166,91.7007,105873.0
2017-05-10 09:40:00,109.8,109.83,109.49,109.72,44371.0,91.7341,91.7591,91.4751,91.6672,44371.0
2017-05-10 09:50:00,109.72,109.72,109.46,109.65,35687.0,91.6672,91.6672,91.45,91.6088,35687.0
2017-05-10 10:00:00,109.66,109.71,109.53,109.62,29234.0,91.6171,91.6589,91.5085,91.5837,29234.0
2017-05-10 10:10:00,109.63,109.65,109.43,109.43,22104.0,91.592,91.6088,91.425,91.425,22104.0
2017-05-10 10:20:00,109.45,109.46,109.3,109.37,62602.0,91.4417,91.45,91.3163,91.3748,62602.0
2017-05-10 10:30:00,109.4,109.55,109.39,109.4,40297.0,91.3999,91.5252,91.3915,91.3999,40297.0
2017-05-10 10:40:00,109.42,109.52,109.39,109.45,41042.0,91.4166,91.5001,91.3915,91.4417,41042.0
2017-05-10 10:50:00,109.45,109.48,109.2,109.31,85135.0,91.4417,91.4667,91.2328,91.3247,85135.0
2017-05-10 11:00:00,109.3,109.31,109.13,109.15,52125.0,91.3163,91.3247,91.1743,91.191,52125.0
2017-05-10 11:10:00,109.13,109.22,109.02,109.2,167589.0,91.1743,91.2495,91.0824,91.2328,167589.0
2017-05-10 11:20:00,109.2,109.29,109.17,109.23,38245.0,91.2328,91.308,91.2077,91.2579,38245.0
2017-05-10 11:30:00,109.24,109.28,109.19,109.27,57037.0,91.2662,91.2996,91.2244,91.2913,57037.0
2017-05-10 11:40:00,109.27,109.29,109.21,109.24,64582.0,91.2913,91.308,91.2411,91.2662,64582.0
2017-05-10 11:50:00,109.23,109.26,109.12,109.13,71311.0,91.2579,91.2829,91.166,91.1743,71311.0
2017-05-10 12:00:00,109.15,109.33,109.15,109.33,33425.0,91.191,91.3414,91.191,91.3414,33425.0
2017-05-10 12:10:00,109.3,109.32,109.21,109.28,192326.0,91.3163,91.333,91.2411,91.2996,192326.0
2017-05-10 12:20:00,109.29,109.32,109.21,109.3,91605.0,91.308,91.333,91.2411,91.3163,91605.0
2017-05-10 12:30:00,109.3,109.33,109.23,109.27,106416.0,91.3163,91.3414,91.2579,91.2913,106416.0
2017-05-10 12:40:00,109.28,109.28,109.23,109.27,34423.0,91.2996,91.2996,91.2579,91.2913,34423.0
2017-05-10 12:50:00,109.28,109.29,109.19,109.27,66755.0,91.2996,91.308,91.2244,91.2913,66755.0
2017-05-10 13:00:00,109.27,109.53,109.22,109.42,109590.0,91.2913,91.5085,91.2495,91.4166,109590.0
2017-05-10 13:10:00,109.4,109.46,109.32,109.4,47402.0,91.3999,91.45,91.333,91.3999,47402.0
2017-05-10 13:20:00,109.4,109.43,109.23,109.3,107638.0,91.3999,91.425,91.2579,91.3163,107638.0
2017-05-10 13:30:00,109.29,109.32,109.2,109.28,28806.0,91.308,91.333,91.2328,91.2996,28806.0
2017-05-10 13:40:00,109.29,109.3,109.22,109.27,16096.0,91.308,91.3163,91.2495,91.2913,16096.0
2017-05-10 13:50:00,109.27,109.28,109.17,109.18,36867.0,91.2913,91.2996,91.2077,91.2161,36867.0
2017-05-10 14:00:00,109.19,109.2,109.01,109.11,51350.0,91.2244,91.2328,91.0741,91.1576,51350.0
2017-05-10 14:10:00,109.14,109.2,109.12,109.15,41143.0,91.1827,91.2328,91.166,91.191,41143.0
2017-05-10 14:20:00,109.15,109.15,109.02,109.07,39535.0,91.191,91.191,91.0824,91.1242,39535.0
2017-05-10 14:30:00,109.08,109.17,109.06,109.08,48758.0,91.1325,91.2077,91.1158,91.1325,48758.0
2017-05-10 14:40:00,109.09,109.12,109.02,109.03,57066.0,91.1409,91.166,91.0824,91.0908,57066.0
2017-05-10 14:50:00,109.02,109.1,109.0,109.03,78452.0,91.0824,91.1492,91.0657,91.0908,78452.0
2017-05-10 15:00:00,109.05,109.32,109.05,109.24,74924.0,91.1075,91.333,91.1075,91.2662,74924.0
2017-05-10 15:10:00,109.24,109.25,109.08,109.1,65056.0,91.2662,91.2746,91.1325,91.1492,65056.0
2017-05-10 15:20:00,109.09,109.1,109.05,109.06,48978.0,91.1409,91.1492,91.1075,91.1158,48978.0
2017-05-10 15:30:00,109.06,109.1,108.97,109.03,74187.0,91.1158,91.1492,91.0406,91.0908,74187.0
2017-05-10 15:40:00,109.04,109.44,108.99,109.4,125553.0,91.0991,91.4333,91.0573,91.3999,125553.0
2017-05-10 15:50:00,109.4,109.4,109.28,109.28,346830.0,91.3999,91.3999,91.2996,91.2996,346830.0
2017-05-11 09:30:00,108.99,109.53,108.86,109.4,255064.0,91.0573,91.5085,90.9487,91.3999,255064.0
2017-05-11 09:40:00,109.39,109.45,109.02,109.05,40625.0,91.3915,91.4417,91.0824,91.1075,40625.0
2017-05-11 09:50:00,109.05,109.08,108.74,108.94,41239.0,91.1075,91.1325,90.8485,91.0156,41239.0
2017-05-11 10:00:00,108.98,109.12,108.76,109.12,60519.0,91.049,91.166,90.8652,91.166,60519.0
2017-05-11 10:10:00,109.12,109.33,109.06,109.24,58993.0,91.166,91.3414,91.1158,91.2662,58993.0
2017-05-11 10:20:00,109.24,109.25,108.88,109.09,125679.0,91.2662,91.2746,90.9654,91.1409,125679.0
2017-05-11 10:30:00,109.09,109.46,108.98,109.36,54896.0,91.1409,91.45,91.049,91.3665,54896.0
2017-05-11 10:40:00,109.39,109.91,109.39,109.64,105170.0,91.3915,91.826,91.3915,91.6004,105170.0
2017-05-11 10:50:00,109.66,109.8,109.49,109.75,49841.0,91.6171,91.7341,91.4751,91.6923,49841.0
2017-05-11 11:00:00,109.74,109.76,109.66,109.76,142533.0,91.6839,91.7007,91.6171,91.7007,142533.0
2017-05-11 11:10:00,109.76,109.89,109.68,109.72,41860.0,91.7007,91.8093,91.6338,91.6672,41860.0
2017-05-11 11:20:00,109.72,109.79,109.61,109.67,85852.0,91.6672,91.7257,91.5753,91.6255,85852.0
2017-05-11 11:30:00,109.63,109.8,109.62,109.7,59471.0,91.592,91.7341,91.5837,91.6505,59471.0
2017-05-11 11:40:00,109.7,109.75,109.65,109.66,19299.0,91.6505,91.6923,91.6088,91.6171,19299.0
2017-05-11 11:50:00,109.68,109.74,109.65,109.74,15147.0,91.6338,91.6839,91.6088,91.6839,15147.0
2017-05-11 12:00:00,109.75,109.8,109.69,109.75,191751.0,91.6923,91.7341,91.6422,91.6923,191751.0
2017-05-11 12:10:00,109.73,109.9,109.7,109.9,214678.0,91.6756,91.8176,91.6505,91.8176,214678.0
2017-05-11 12:20:00,109.91,110.03,109.86,110.03,34472.0,91.826,91.9262,91.7842,91.9262,34472.0
2017-05-11 12:30:00,110.03,110.2,109.99,110.2,38451.0,91.9262,92.0683,91.8928,92.0683,38451.0
2017-05-11 12:40:00,110.2,110.6,110.19,110.41,285592.0,92.0683,92.4024,92.0599,92.2437,285592.0
2017-05-11 12:50:00,110.41,110.41,110.27,110.38,24929.0,92.2437,92.2437,92.1267,92.2186,24929.0
2017-05-11 13:00:00,110.39,110.59,110.39,110.54,48162.0,92.227,92.3941,92.227,92.3523,48162.0
2017-05-11 13:10:00,110.53,110.62,110.45,110.47,77319.0,92.344,92.4192,92.2771,92.2938,77319.0
2017-05-11 13:20:00,110.47,110.48,110.27,110.27,40172.0,92.2938,92.3022,92.1267,92.1267,40172.0
2017-05-11 13:30:00,110.26,110.36,110.25,110.32,24971.0,92.1184,92.2019,92.11,92.1685,24971.0
2017-05-11 13:40:00,110.33,110.49,110.31,110.43,24610.0,92.1769,92.3105,92.1602,92.2604,24610.0
2017-05-11 13:50:00,110.43,110.43,110.34,110.36,16635.0,92.2604,92.2604,92.1852,92.2019,16635.0
2017-05-11 14:00:00,110.38,110.38,110.15,110.18,214933.0,92.2186,92.2186,92.0265,92.0515,214933.0
2017-05-11 14:10:00,110.15,110.36,110.15,110.36,30738.0,92.0265,92.2019,92.0265,92.2019,30738.0
2017-05-11 14:20:00,110.35,110.44,110.34,110.38,34284.0,92.1936,92.2688,92.1852,92.2186,34284.0
2017-05-11 14:30:00,110.38,110.45,110.25,110.32,121205.0,92.2186,92.2771,92.11,92.1685,121205.0
2017-05-11 14:40:00,110.32,110.34,110.2,110.27,22257.0,92.1685,92.1852,92.0683,92.1267,22257.0
2017-05-11 14:50:00,110.27,110.27,110.15,110.2,25854.0,92.1267,92.1267,92.0265,92.0683,25854.0
2017-05-11 15:00:00,110.2,110.25,110.13,110.13,25454.0,92.0683,92.11,92.0098,92.0098,25454.0
2017-05-11 15:10:00,110.13,110.22,110.1,110.22,21947.0,92.0098,92.085,91.9847,92.085,21947.0
2017-05-11 15:20:00,110.22,110.23,110.11,110.17,26861.0,92.085,92.0933,91.9931,92.0432,26861.0
2017-05-11 15:30:00,110.16,110.32,110.11,110.25,52536.0,92.0348,92.1685,91.9931,92.11,52536.0
2017-05-11 15:40:00,110.25,110.26,110.1,110.11,159119.0,92.11,92.1184,91.9847,91.9931,159119.0
2017-05-11 15:50:00,110.12,110.18,110.08,110.09,234741.0,92.0014,92.0515,91.968,91.9764,234741.0
2017-05-12 09:30:00,109.65,110.24,109.65,110.24,93609.0,91.6088,92.1017,91.6088,92.1017,93609.0
2017-05-12 09:40:00,110.22,110.5,110.13,110.46,96718.0,92.085,92.3189,92.0098,92.2855,96718.0
2017-05-12 09:50:00,110.48,110.57,110.4,110.57,36097.0,92.3022,92.3774,92.2354,92.3774,36097.0
2017-05-12 10:00:00,110.57,110.78,110.47,110.6,79032.0,92.3774,92.5528,92.2938,92.4024,79032.0
2017-05-12 10:10:00,110.62,110.71,110.4,110.4,133504.0,92.4192,92.4943,92.2354,92.2354,133504.0
2017-05-12 10:20:00,110.4,110.44,110.12,110.15,33629.0,92.2354,92.2688,92.0014,92.0265,33629.0
2017-05-12 10:30:00,110.15,110.29,110.13,110.24,28888.0,92.0265,92.1435,92.0098,92.1017,28888.0
2017-05-12 10:40:00,110.2,110.2,110.04,110.13,29609.0,92.0683,92.0683,91.9346,92.0098,29609.0
2017-05-12 10:50:00,110.13,110.14,109.98,110.03,33272.0,92.0098,92.0181,91.8845,91.9262,33272.0
2017-05-12 11:00:00,110.05,110.17,110.03,110.1,51003.0,91.9429,92.0432,91.9262,91.9847,51003.0
2017-05-12 11:10:00,110.07,110.1,109.99,110.06,55926.0,91.9596,91.9847,91.8928,91.9513,55926.0
2017-05-12 11:20:00,110.06,110.27,110.05,110.24,90072.0,91.9513,92.1267,91.9429,92.1017,90072.0
2017-05-12 11:30:00,110.25,110.51,110.25,110.45,93202.0,92.11,92.3273,92.11,92.2771,93202.0
2017-05-12 11:40:00,110.47,110.55,110.41,110.5,52870.0,92.2938,92.3607,92.2437,92.3189,52870.0
2017-05-12 11:50:00,110.5,110.52,110.41,110.44,129335.0,92.3189,92.3356,92.2437,92.2688,129335.0
2017-05-12 12:00:00,110.44,110.44,110.33,110.39,21001.0,92.2688,92.2688,92.1769,92.227,21001.0
2017-05-12 12:10:00,110.41,110.42,110.31,110.32,317642.0,92.2437,92.2521,92.1602,92.1685,317642.0
2017-05-12 12:20:00,110.31,110.33,110.04,110.04,61852.0,92.1602,92.1769,91.9346,91.9346,61852.0
2017-05-12 12:30:00,110.05,110.31,110.03,110.29,63614.0,91.9429,92.1602,91.9262,92.1435,63614.0
2017-05-12 12:40:00,110.27,110.34,110.23,110.3,47358.0,92.1267,92.1852,92.0933,92.1518,47358.0
2017-05-12 12:50:00,110.3,110.32,110.16,110.22,115695.0,92.1518,92.1685,92.0348,92.085,115695.0
2017-05-12 13:00:00,110.22,110.4,110.21,110.38,49003.0,92.085,92.2354,92.0766,92.2186,49003.0
2017-05-12 13:10:00,110.39,110.57,110.38,110.57,27580.0,92.227,92.3774,92.2186,92.3774,27580.0
2017-05-12 13:20:00,110.57,110.68,110.51,110.65,35816.0,92.3774,92.4693,92.3273,92.4442,35816.0
2017-05-12 13:30:00,110.66,110.68,110.48,110.49,29555.0,92.4526,92.4693,92.3022,92.3105,29555.0
2017-05-12 13:40:00,110.49,110.72,110.48,110.67,39941.0,92.3105,92.5027,92.3022,92.4609,39941.0
2017-05-12 13:50:00,110.67,110.79,110.67,110.74,30212.0,92.4609,92.5612,92.4609,92.5194,30212.0
2017-05-12 14:00:00,110.74,110.77,110.63,110.65,150502.0,92.5194,92.5445,92.4275,92.4442,150502.0
2017-05-12 14:10:00,110.65,110.65,110.5,110.5,30266.0,92.4442,92.4442,92.3189,92.3189,30266.0
2017-05-12 14:20:00,110.5,110.5,110.41,110.47,23947.0,92.3189,92.3189,92.2437,92.2938,23947.0
2017-05-12 14:30:00,110.48,110.62,110.47,110.61,25748.0,92.3022,92.4192,92.2938,92.4108,25748.0
2017-05-12 14:40:00,110.61,110.73,110.61,110.64,41800.0,92.4108,92.5111,92.4108,92.4359,41800.0
2017-05-12 14:50:00,110.64,110.72,110.62,110.66,57575.0,92.4359,92.5027,92.4192,92.4526,57575.0
2017-05-12 15:00:00,110.66,110.66,110.5,110.52,134321.0,92.4526,92.4526,92.3189,92.3356,134321.0
2017-05-12 15:10:00,110.51,110.56,110.46,110.51,57533.0,92.3273,92.369,92.2855,92.3273,57533.0
2017-05-12 15:20:00,110.51,110.55,110.4,110.4,65831.0,92.3273,92.3607,92.2354,92.2354,65831.0
2017-05-12 15:30:00,110.41,110.42,110.22,110.41,104267.0,92.2437,92.2521,92.085,92.2437,104267.0
2017-05-12 15:40:00,110.41,110.5,110.33,110.34,128676.0,92.2437,92.3189,92.1769,92.1852,128676.0
2017-05-12 15:50:00,110.34,110.46,110.28,110.46,206706.0,92.1852,92.2855,92.1351,92.2855,206706.0
2017-05-15 09:30:00,110.56,110.94,110.5,110.75,118440.0,92.369,92.6865,92.3189,92.5278,118440.0
2017-05-15 09:40:00,110.8,111.14,110.79,111.13,57574.0,92.5695,92.8536,92.5612,92.8452,57574.0
2017-05-15 09:50:00,111.12,111.24,111.08,111.24,43216.0,92.8369,92.9371,92.8035,92.9371,43216.0
2017-05-15 10:00:00,111.23,111.28,111.05,111.19,29712.0,92.9288,92.9706,92.7784,92.8954,29712.0
2017-05-15 10:10:00,111.2,111.29,111.07,111.15,26278.0,92.9037,92.9789,92.7951,92.862,26278.0
2017-05-15 10:20:00,111.13,111.26,111.1,111.2,33445.0,92.8452,92.9539,92.8202,92.9037,33445.0
2017-05-15 10:30:00,111.2,111.22,111.05,111.12,49968.0,92.9037,92.9204,92.7784,92.8369,49968.0
2017-05-15 10:40:00,111.14,111.21,111.08,111.1,24585.0,92.8536,92.9121,92.8035,92.8202,24585.0
2017-05-15 10:50:00,111.12,111.23,111.1,111.19,27886.0,92.8369,92.9288,92.8202,92.8954,27886.0
2017-05-15 11:00:00,111.2,111.22,111.04,111.14,43361.0,92.9037,92.9204,92.77,92.8536,43361.0
2017-05-15 11:10:00,111.15,111.23,111.11,111.14,58228.0,92.862,92.9288,92.8285,92.8536,58228.0
2017-05-15 11:20:00,111.15,111.3,111.1,111.23,65049.0,92.862,92.9873,92.8202,92.9288,65049.0
2017-05-15 11:30:00,111.25,111.27,111.13,111.22,39082.0,92.9455,92.9622,92.8452,92.9204,39082.0
2017-05-15 11:40:00,111.22,111.26,111.14,111.18,20708.0,92.9204,92.9539,92.8536,92.887,20708.0
2017-05-15 11:50:00,111.19,111.32,111.18,111.26,43078.0,92.8954,93.004,92.887,92.9539,43078.0
2017-05-15 12:00:00,111.27,111.27,111.09,111.16,31978.0,92.9622,92.9622,92.8118,92.8703,31978.0
2017-05-15 12:10:00,111.17,111.19,111.09,111.17,44489.0,92.8787,92.8954,92.8118,92.8787,44489.0
2017-05-15 12:20:00,111.17,111.29,111.16,111.27,36652.0,92.8787,92.9789,92.8703,92.9622,36652.0
2017-05-15 12:30:00,111.26,111.31,111.21,111.23,51306.0,92.9539,92.9956,92.9121,92.9288,51306.0
2017-05-15 12:40:00,111.24,111.36,111.22,111.35,27560.0,92.9371,93.0374,92.9204,93.029,27560.0
2017-05-15 12:50:00,111.35,111.35,111.23,111.28,17568.0,93.029,93.029,92.9288,92.9706,17568.0
2017-05-15 13:00:00,111.27,111.32,111.19,111.26,29704.0,92.9622,93.004,92.8954,92.9539,29704.0
2017-05-15 13:10:00,111.27,111.33,111.22,111.31,55026.0,92.9622,93.0123,92.9204,92.9956,55026.0
2017-05-15 13:20:00,111.32,111.46,111.32,111.46,16728.0,93.004,93.1209,93.004,93.1209,16728.0
2017-05-15 13:30:00,111.45,111.53,111.45,111.48,31185.0,93.1126,93.1794,93.1126,93.1377,31185.0
2017-05-15 13:40:00,111.48,111.53,111.43,111.43,60460.0,93.1377,93.1794,93.0959,93.0959,60460.0
2017-05-15 13:50:00,111.44,111.49,111.42,111.48,25297.0,93.1042,93.146,93.0875,93.1377,25297.0
2017-05-15 14:00:00,111.48,111.48,111.35,111.36,24201.0,93.1377,93.1377,93.029,93.0374,24201.0
2017-05-15 14:10:00,111.36,111.43,111.35,111.41,26395.0,93.0374,93.0959,93.029,93.0792,26395.0
2017-05-15 14:20:00,111.39,111.39,111.21,111.23,25459.0,93.0625,93.0625,92.9121,92.9288,25459.0
2017-05-15 14:30:00,111.23,111.32,111.21,111.22,24013.0,92.9288,93.004,92.9121,92.9204,24013.0
2017-05-15 14:40:00,111.21,111.34,111.21,111.32,20152.0,92.9121,93.0207,92.9121,93.004,20152.0
2017-05-15 14:50:00,111.31,111.31,111.22,111.3,30512.0,92.9956,92.9956,92.9204,92.9873,30512.0
2017-05-15 15:00:00,111.3,111.34,111.28,111.29,35983.0,92.9873,93.0207,92.9706,92.9789,35983.0
2017-05-15 15:10:00,111.27,111.33,111.25,111.32,39298.0,92.9622,93.0123,92.9455,93.004,39298.0
2017-05-15 15:20:00,111.32,111.43,111.28,111.36,78870.0,93.004,93.0959,92.9706,93.0374,78870.0
2017-05-15 15:30:00,111.36,111.36,111.3,111.32,60650.0,93.0374,93.0374,92.9873,93.004,60650.0
2017-05-15 15:40:00,111.32,111.36,111.28,111.34,107606.0,93.004,93.0374,92.9706,93.0207,107606.0
2017-05-15 15:50:00,111.35,111.38,111.24,111.29,168298.0,93.029,93.0541,92.9371,92.9789,168298.0
2017-05-16 09:30:00,111.72,111.83,111.53,111.65,61696.0,93.3382,93.4301,93.1794,93.2797,61696.0
2017-05-16 09:40:00,111.66,111.67,111.14,111.22,41404.0,93.288,93.2964,92.8536,92.9204,41404.0
2017-05-16 09:50:00,111.19,111.41,111.13,111.4,65745.0,92.8954,93.0792,92.8452,93.0708,65745.0
2017-05-16 10:00:00,111.4,111.44,111.14,111.2,28057.0,93.0708,93.1042,92.8536,92.9037,28057.0
2017-05-16 10:10:00,111.19,111.2,111.03,111.18,58030.0,92.8954,92.9037,92.7617,92.887,58030.0
2017-05-16 10:20:00,111.18,111.22,110.88,110.92,48201.0,92.887,92.9204,92.6364,92.6698,48201.0
2017-05-16 10:30:00,110.94,111.0,110.83,110.9,41424.0,92.6865,92.7366,92.5946,92.6531,41424.0
2017-05-16 10:40:00,110.91,110.92,110.6,110.88,37463.0,92.6614,92.6698,92.4024,92.6364,37463.0
2017-05-16 10:50:00,110.87,110.96,110.78,110.81,54443.0,92.628,92.7032,92.5528,92.5779,54443.0
2017-05-16 11:00:00,110.81,110.93,110.78,110.92,93693.0,92.5779,92.6781,92.5528,92.6698,93693.0
2017-05-16 11:10:00,110.94,111.03,110.92,110.97,34966.0,92.6865,92.7617,92.6698,92.7116,34966.0
2017-05-16 11:20:00,110.96,111.07,110.94,111.04,68223.0,92.7032,92.7951,92.6865,92.77,68223.0
2017-05-16 11:30:00,111.02,111.04,110.9,110.91,36080.0,92.7533,92.77,92.6531,92.6614,36080.0
2017-05-16 11:40:00,110.94,110.96,110.92,110.95,43939.0,92.6865,92.7032,92.6698,92.6949,43939.0
2017-05-16 11:50:00,110.94,111.02,110.88,110.88,72090.0,92.6865,92.7533,92.6364,92.6364,72090.0
2017-05-16 12:00:00,110.88,110.97,110.88,110.95,21927.0,92.6364,92.7116,92.6364,92.6949,21927.0
2017-05-16 12:10:00,110.95,110.97,110.9,110.95,37350.0,92.6949,92.7116,92.6531,92.6949,37350.0
2017-05-16 12:20:00,110.95,110.96,110.92,110.93,57145.0,92.6949,92.7032,92.6698,92.6781,57145.0
2017-05-16 12:30:00,110.91,110.96,110.91,110.95,48989.0,92.6614,92.7032,92.6614,92.6949,48989.0
2017-05-16 12:40:00,110.95,111.06,110.94,110.97,39877.0,92.6949,92.7868,92.6865,92.7116,39877.0
2017-05-16 12:50:00,110.98,111.06,110.93,110.98,26433.0,92.7199,92.7868,92.6781,92.7199,26433.0
2017-05-16 13:00:00,110.99,111.19,110.91,111.06,82887.0,92.7283,92.8954,92.6614,92.7868,82887.0
2017-05-16 13:10:00,111.05,111.17,111.02,111.05,62914.0,92.7784,92.8787,92.7533,92.7784,62914.0
2017-05-16 13:20:00,111.05,111.11,111.02,111.08,74975.0,92.7784,92.8285,92.7533,92.8035,74975.0
2017-05-16 13:30:00,111.11,111.16,111.07,111.09,45975.0,92.8285,92.8703,92.7951,92.8118,45975.0
2017-05-16 13:40:00,111.09,111.18,111.08,111.1,57879.0,92.8118,92.887,92.8035,92.8202,57879.0
2017-05-16 13:50:00,111.1,111.17,111.06,111.11,37720.0,92.8202,92.8787,92.7868,92.8285,37720.0
2017-05-16 14:00:00,111.12,111.12,111.04,111.09,22599.0,92.8369,92.8369,92.77,92.8118,22599.0
2017-05-16 14:10:00,111.08,111.13,111.01,111.1,28675.0,92.8035,92.8452,92.745,92.8202,28675.0
2017-05-16 14:20:00,111.08,111.13,111.03,111.1,42242.0,92.8035,92.8452,92.7617,92.8202,42242.0
2017-05-16 14:30:00,111.1,111.12,111.05,111.1,36129.0,92.8202,92.8369,92.7784,92.8202,36129.0
2017-05-16 14:40:00,111.09,111.12,111.01,111.09,41840.0,92.8118,92.8369,92.745,92.8118,41840.0
2017-05-16 14:50:00,111.09,111.12,111.05,111.09,34611.0,92.8118,92.8369,92.7784,92.8118,34611.0
2017-05-16 15:00:00,111.09,111.12,111.04,111.06,36416.0,92.8118,92.8369,92.77,92.7868,36416.0
2017-05-16 15:10:00,111.06,111.07,111.03,111.05,30427.0,92.7868,92.7951,92.7617,92.7784,30427.0
2017-05-16 15:20:00,111.06,111.08,111.02,111.03,46856.0,92.7868,92.8035,92.7533,92.7617,46856.0
2017-05-16 15:30:00,111.04,111.08,111.01,111.04,63721.0,92.77,92.8035,92.745,92.77,63721.0
2017-05-16 15:40:00,111.04,111.06,111.0,111.02,106464.0,92.77,92.7868,92.7366,92.7533,106464.0
2017-05-16 15:50:00,111.03,111.04,110.9,110.99,157028.0,92.7617,92.77,92.6531,92.7283,157028.0
2017-05-17 09:30:00,110.02,110.23,109.41,109.63,230257.0,91.9179,92.0933,91.4082,91.592,230257.0
2017-05-17 09:40:00,109.54,109.61,109.01,109.03,82916.0,91.5169,91.5753,91.0741,91.0908,82916.0
2017-05-17 09:50:00,109.03,109.04,108.41,108.5,186969.0,91.0908,91.0991,90.5728,90.648,186969.0
2017-05-17 10:00:00,108.5,108.57,108.32,108.44,93350.0,90.648,90.7065,90.4976,90.5978,93350.0
2017-05-17 10:10:00,108.45,108.54,108.18,108.43,59210.0,90.6062,90.6814,90.3806,90.5895,59210.0
2017-05-17 10:20:00,108.44,108.5,108.19,108.23,39036.0,90.5978,90.648,90.389,90.4224,39036.0
2017-05-17 10:30:00,108.22,108.24,107.98,108.16,61964.0,90.414,90.4307,90.2135,90.3639,61964.0
2017-05-17 10:40:00,108.17,108.36,108.13,108.25,40523.0,90.3723,90.531,90.3388,90.4391,40523.0
2017-05-17 10:50:00,108.27,108.27,107.67,107.72,81909.0,90.4558,90.4558,89.9545,89.9963,81909.0
2017-05-17 11:00:00,107.71,107.8,107.56,107.62,56379.0,89.988,90.0631,89.8626,89.9128,56379.0
2017-05-17 11:10:00,107.62,107.81,107.6,107.8,68599.0,89.9128,90.0715,89.896,90.0631,68599.0
2017-05-17 11:20:00,107.81,107.95,107.66,107.91,85766.0,90.0715,90.1885,89.9462,90.155,85766.0
2017-05-17 11:30:00,107.93,107.96,107.61,107.74,72129.0,90.1718,90.1968,89.9044,90.013,72129.0
2017-05-17 11:40:00,107.74,107.8,107.67,107.76,91033.0,90.013,90.0631,89.9545,90.0297,91033.0
2017-05-17 11:50:00,107.77,107.84,107.66,107.84,51167.0,90.0381,90.0966,89.9462,90.0966,51167.0
2017-05-17 12:00:00,107.83,107.86,107.74,107.84,72014.0,90.0882,90.1133,90.013,90.0966,72014.0
2017-05-17 12:10:00,107.84,107.85,107.74,107.81,45902.0,90.0966,90.1049,90.013,90.0715,45902.0
2017-05-17 12:20:00,107.81,107.82,107.74,107.76,43989.0,90.0715,90.0799,90.013,90.0297,43989.0
2017-05-17 12:30:00,107.74,107.83,107.72,107.76,57674.0,90.013,90.0882,89.9963,90.0297,57674.0
2017-05-17 12:40:00,107.75,107.85,107.7,107.79,55111.0,90.0214,90.1049,89.9796,90.0548,55111.0
2017-05-17 12:50:00,107.8,107.89,107.8,107.84,37524.0,90.0631,90.1383,90.0631,90.0966,37524.0
2017-05-17 13:00:00,107.85,107.86,107.71,107.78,33267.0,90.1049,90.1133,89.988,90.0464,33267.0
2017-05-17 13:10:00,107.78,107.81,107.6,107.62,30124.0,90.0464,90.0715,89.896,89.9128,30124.0
2017-05-17 13:20:00,107.63,107.64,107.47,107.56,40240.0,89.9211,89.9295,89.7874,89.8626,40240.0
2017-05-17 13:30:00,107.57,107.63,107.48,107.58,34143.0,89.871,89.9211,89.7958,89.8793,34143.0
2017-05-17 13:40:00,107.58,107.59,107.42,107.53,40205.0,89.8793,89.8877,89.7457,89.8376,40205.0
2017-05-17 13:50:00,107.52,107.55,107.35,107.42,34339.0,89.8292,89.8543,89.6872,89.7457,34339.0
2017-05-17 14:00:00,107.41,107.47,107.39,107.42,37471.0,89.7373,89.7874,89.7206,89.7457,37471.0
2017-05-17 14:10:00,107.39,107.42,107.05,107.1,56684.0,89.7206,89.7457,89.4365,89.4783,56684.0
2017-05-17 14:20:00,107.12,107.12,106.87,106.92,78593.0,89.495,89.495,89.2862,89.3279,78593.0
2017-05-17 14:30:00,106.93,107.04,106.91,106.95,35746.0,89.3363,89.4282,89.3196,89.353,35746.0
2017-05-17 14:40:00,106.95,106.99,106.71,106.78,81505.0,89.353,89.3864,89.1525,89.211,81505.0
2017-05-17 14:50:00,106.78,106.92,106.71,106.81,52423.0,89.211,89.3279,89.1525,89.236,52423.0
2017-05-17 15:00:00,106.81,106.99,106.81,106.96,86768.0,89.236,89.3864,89.236,89.3614,86768.0
2017-05-17 15:10:00,106.96,107.18,106.84,107.13,124855.0,89.3614,89.5452,89.2611,89.5034,124855.0
2017-05-17 15:20:00,107.13,107.28,106.94,107.0,131158.0,89.5034,89.6287,89.3446,89.3948,131158.0
2017-05-17 15:30:00,107.0,107.19,106.97,107.02,233632.0,89.3948,89.5535,89.3697,89.4115,233632.0
2017-05-17 15:40:00,107.02,107.03,106.54,106.66,222098.0,89.4115,89.4198,89.0105,89.1107,222098.0
2017-05-17 15:50:00,106.66,106.68,106.38,106.57,356768.0,89.1107,89.1274,88.8768,89.0355,356768.0
2017-05-18 09:30:00,106.13,106.75,105.94,106.7,153342.0,88.6679,89.1859,88.5092,89.1441,153342.0
2017-05-18 09:40:00,106.7,106.8,105.99,105.99,161767.0,89.1441,89.2277,88.551,88.551,161767.0
2017-05-18 09:50:00,105.97,106.1,105.5,106.08,156518.0,88.5342,88.6429,88.1416,88.6261,156518.0
2017-05-18 10:00:00,106.11,106.41,106.01,106.33,201005.0,88.6512,88.9018,88.5677,88.835,201005.0
2017-05-18 10:10:00,106.33,106.5,106.07,106.07,106319.0,88.835,88.977,88.6178,88.6178,106319.0
2017-05-18 10:20:00,106.08,106.18,105.81,106.14,92864.0,88.6261,88.7097,88.4006,88.6763,92864.0
2017-05-18 10:30:00,106.15,106.37,106.1,106.33,118048.0,88.6846,88.8684,88.6429,88.835,118048.0
2017-05-18 10:40:00,106.34,106.34,105.95,106.03,92625.0,88.8434,88.8434,88.5175,88.5844,92625.0
2017-05-18 10:50:00,106.02,106.08,105.89,105.98,49483.0,88.576,88.6261,88.4674,88.5426,49483.0
2017-05-18 11:00:00,106.0,106.5,105.98,106.5,127254.0,88.5593,88.977,88.5426,88.977,127254.0
2017-05-18 11:10:00,106.5,106.58,106.39,106.53,53791.0,88.977,89.0439,88.8851,89.0021,53791.0
2017-05-18 11:20:00,106.52,106.88,106.46,106.81,62644.0,88.9937,89.2945,88.9436,89.236,62644.0
2017-05-18 11:30:00,106.83,107.01,106.77,106.8,39199.0,89.2527,89.4031,89.2026,89.2277,39199.0
2017-05-18 11:40:00,106.81,106.83,106.6,106.83,46206.0,89.236,89.2527,89.0606,89.2527,46206.0
2017-05-18 11:50:00,106.83,106.96,106.79,106.95,102261.0,89.2527,89.3614,89.2193,89.353,102261.0
2017-05-18 12:00:00,106.94,106.98,106.69,106.8,80530.0,89.3446,89.3781,89.1358,89.2277,80530.0
2017-05-18 12:10:00,106.78,106.89,106.78,106.83,47199.0,89.211,89.3029,89.211,89.2527,47199.0
2017-05-18 12:20:00,106.83,107.18,106.83,107.13,51850.0,89.2527,89.5452,89.2527,89.5034,51850.0
2017-05-18 12:30:00,107.14,107.29,107.04,107.23,50548.0,89.5117,89.6371,89.4282,89.5869,50548.0
2017-05-18 12:40:00,107.22,107.27,107.1,107.12,51363.0,89.5786,89.6203,89.4783,89.495,51363.0
2017-05-18 12:50:00,107.12,107.12,106.96,107.05,30618.0,89.495,89.495,89.3614,89.4365,30618.0
2017-05-18 13:00:00,107.06,107.18,107.03,107.04,69705.0,89.4449,89.5452,89.4198,89.4282,69705.0
2017-05-18 13:10:00,107.06,107.41,107.04,107.33,38616.0,89.4449,89.7373,89.4282,89.6705,38616.0
2017-05-18 13:20:00,107.31,107.39,107.26,107.3,38687.0,89.6538,89.7206,89.612,89.6454,38687.0
2017-05-18 13:30:00,107.31,107.43,107.16,107.38,48300.0,89.6538,89.754,89.5284,89.7122,48300.0
2017-05-18 13:40:00,107.41,107.51,107.26,107.37,40595.0,89.7373,89.8209,89.612,89.7039,40595.0
2017-05-18 13:50:00,107.38,107.78,107.37,107.75,67956.0,89.7122,90.0464,89.7039,90.0214,67956.0
2017-05-18 14:00:00,107.76,108.32,107.72,108.32,153883.0,90.0297,90.4976,89.9963,90.4976,153883.0
2017-05-18 14:10:00,108.32,108.33,108.05,108.1,77130.0,90.4976,90.5059,90.272,90.3138,77130.0
2017-05-18 14:20:00,108.1,108.37,108.1,108.32,58046.0,90.3138,90.5394,90.3138,90.4976,58046.0
2017-05-18 14:30:00,108.31,108.62,108.31,108.46,89409.0,90.4892,90.7482,90.4892,90.6145,89409.0
2017-05-18 14:40:00,108.44,108.5,108.19,108.3,118179.0,90.5978,90.648,90.389,90.4809,118179.0
2017-05-18 14:50:00,108.29,108.3,107.8,107.83,113330.0,90.4725,90.4809,90.0631,90.0882,113330.0
2017-05-18 15:00:00,107.83,107.88,107.58,107.7,120751.0,90.0882,90.13,89.8793,89.9796,120751.0
2017-05-18 15:10:00,107.7,107.71,107.37,107.39,122150.0,89.9796,89.988,89.7039,89.7206,122150.0
2017-05-18 15:20:00,107.39,107.42,107.17,107.33,174207.0,89.7206,89.7457,89.5368,89.6705,174207.0
2017-05-18 15:30:00,107.33,107.46,107.3,107.41,122027.0,89.6705,89.7791,89.6454,89.7373,122027.0
2017-05-18 15:40:00,107.41,107.46,107.29,107.44,155156.0,89.7373,89.7791,89.6371,89.7624,155156.0
2017-05-18 15:50:00,107.44,107.48,107.05,107.12,322022.0,89.7624,89.7958,89.4365,89.495,322022.0
2017-05-19 09:30:00,107.4,107.88,107.28,107.45,345008.0,89.729,90.13,89.6287,89.7707,345008.0
2017-05-19 09:40:00,107.49,107.7,107.36,107.46,55346.0,89.8041,89.9796,89.6955,89.7791,55346.0
2017-05-19 09:50:00,107.46,107.78,107.34,107.59,133671.0,89.7791,90.0464,89.6788,89.8877,133671.0
2017-05-19 10:00:00,107.59,107.96,107.57,107.95,31707.0,89.8877,90.1968,89.871,90.1885,31707.0
2017-05-19 10:10:00,107.95,108.13,107.84,107.87,87351.0,90.1885,90.3388,90.0966,90.1216,87351.0
2017-05-19 10:20:00,107.86,107.96,107.7,107.77,53191.0,90.1133,90.1968,89.9796,90.0381,53191.0
2017-05-19 10:30:00,107.8,107.94,107.8,107.91,29630.0,90.0631,90.1801,90.0631,90.155,29630.0
2017-05-19 10:40:00,107.91,107.91,107.62,107.62,37944.0,90.155,90.155,89.9128,89.9128,37944.0
2017-05-19 10:50:00,107.61,107.74,107.6,107.66,28797.0,89.9044,90.013,89.896,89.9462,28797.0
2017-05-19 11:00:00,107.66,107.68,107.55,107.66,24637.0,89.9462,89.9629,89.8543,89.9462,24637.0
2017-05-19 11:10:00,107.64,107.73,107.54,107.56,27555.0,89.9295,90.0047,89.8459,89.8626,27555.0
2017-05-19 11:20:00,107.55,107.63,107.52,107.62,42612.0,89.8543,89.9211,89.8292,89.9128,42612.0
2017-05-19 11:30:00,107.62,107.66,107.53,107.58,23401.0,89.9128,89.9462,89.8376,89.8793,23401.0
2017-05-19 11:40:00,107.58,107.68,107.56,107.63,30006.0,89.8793,89.9629,89.8626,89.9211,30006.0
2017-05-19 11:50:00,107.64,107.71,107.6,107.7,31653.0,89.9295,89.988,89.896,89.9796,31653.0
2017-05-19 12:00:00,107.7,107.86,107.7,107.86,50452.0,89.9796,90.1133,89.9796,90.1133,50452.0
2017-05-19 12:10:00,107.85,107.95,107.79,107.8,26385.0,90.1049,90.1885,90.0548,90.0631,26385.0
2017-05-19 12:20:00,107.82,107.97,107.82,107.94,25874.0,90.0799,90.2052,90.0799,90.1801,25874.0
2017-05-19 12:30:00,107.93,108.08,107.9,107.91,25537.0,90.1718,90.2971,90.1467,90.155,25537.0
2017-05-19 12:40:00,107.91,108.01,107.88,108.0,113966.0,90.155,90.2386,90.13,90.2302,113966.0
2017-05-19 12:50:00,108.01,108.11,107.95,108.01,113873.0,90.2386,90.3221,90.1885,90.2386,113873.0
2017-05-19 13:00:00,108.01,108.03,107.75,107.82,46761.0,90.2386,90.2553,90.0214,90.0799,46761.0
2017-05-19 13:10:00,107.79,107.93,107.77,107.92,32668.0,90.0548,90.1718,90.0381,90.1634,32668.0
2017-05-19 13:20:00,107.94,108.03,107.93,107.97,28901.0,90.1801,90.2553,90.1718,90.2052,28901.0
2017-05-19 13:30:00,107.99,108.01,107.93,107.94,36673.0,90.2219,90.2386,90.1718,90.1801,36673.0
2017-05-19 13:40:00,107.93,108.0,107.91,107.97,24698.0,90.1718,90.2302,90.155,90.2052,24698.0
2017-05-19 13:50:00,107.97,108.07,107.97,108.07,33407.0,90.2052,90.2887,90.2052,90.2887,33407.0
2017-05-19 14:00:00,108.07,108.11,107.98,108.01,53650.0,90.2887,90.3221,90.2135,90.2386,53650.0
2017-05-19 14:10:00,108.02,108.13,107.99,107.99,36288.0,90.2469,90.3388,90.2219,90.2219,36288.0
2017-05-19 14:20:00,108.0,108.03,107.92,107.92,30407.0,90.2302,90.2553,90.1634,90.1634,30407.0
2017-05-19 14:30:00,107.91,108.02,107.82,107.92,71260.0,90.155,90.2469,90.0799,90.1634,71260.0
2017-05-19 14:40:00,107.94,108.04,107.79,107.81,40007.0,90.1801,90.2637,90.0548,90.0715,40007.0
2017-05-19 14:50:00,107.82,107.86,107.57,107.58,66058.0,90.0799,90.1133,89.871,89.8793,66058.0
2017-05-19 15:00:00,107.59,107.7,107.36,107.39,102266.0,89.8877,89.9796,89.6955,89.7206,102266.0
2017-05-19 15:10:00,107.39,107.46,107.23,107.23,130456.0,89.7206,89.7791,89.5869,89.5869,130456.0
2017-05-19 15:20:00,107.22,107.35,107.08,107.18,98819.0,89.5786,89.6872,89.4616,89.5452,98819.0
2017-05-19 15:30:00,107.17,107.17,106.93,107.01,167180.0,89.5368,89.5368,89.3363,89.4031,167180.0
2017-05-19 15:40:00,107.0,107.06,106.83,106.91,154495.0,89.3948,89.4449,89.2527,89.3196,154495.0
2017-05-19 15:50:00,106.92,107.06,106.87,107.01,290053.0,89.3279,89.4449,89.2862,89.4031,290053.0
2017-05-22 09:30:00,107.53,107.94,107.28,107.68,57393.0,89.8376,90.1801,89.6287,89.9629,57393.0
2017-05-22 09:40:00,107.66,107.71,107.22,107.44,47055.0,89.9462,89.988,89.5786,89.7624,47055.0
2017-05-22 09:50:00,107.44,107.44,107.15,107.23,51040.0,89.7624,89.7624,89.5201,89.5869,51040.0
2017-05-22 10:00:00,107.2,107.26,107.03,107.09,51965.0,89.5619,89.612,89.4198,89.47,51965.0
2017-05-22 10:10:00,107.09,107.11,106.83,106.91,64354.0,89.47,89.4867,89.2527,89.3196,64354.0
2017-05-22 10:20:00,106.94,107.09,106.8,107.08,100555.0,89.3446,89.47,89.2277,89.4616,100555.0
2017-05-22 10:30:00,107.11,107.15,106.93,107.09,69005.0,89.4867,89.5201,89.3363,89.47,69005.0
2017-05-22 10:40:00,107.08,107.11,106.91,106.94,77735.0,89.4616,89.4867,89.3196,89.3446,77735.0
2017-05-22 10:50:00,106.95,107.33,106.91,107.31,102105.0,89.353,89.6705,89.3196,89.6538,102105.0
2017-05-22 11:00:00,107.31,107.45,107.19,107.42,107220.0,89.6538,89.7707,89.5535,89.7457,107220.0
2017-05-22 11:10:00,107.41,107.66,107.4,107.65,97062.0,89.7373,89.9462,89.729,89.9378,97062.0
2017-05-22 11:20:00,107.67,107.82,107.56,107.73,91648.0,89.9545,90.0799,89.8626,90.0047,91648.0
2017-05-22 11:30:00,107.72,107.73,107.53,107.64,91163.0,89.9963,90.0047,89.8376,89.9295,91163.0
2017-05-22 11:40:00,107.64,107.69,107.56,107.66,57360.0,89.9295,89.9712,89.8626,89.9462,57360.0
2017-05-22 11:50:00,107.66,107.76,107.65,107.72,70755.0,89.9462,90.0297,89.9378,89.9963,70755.0
2017-05-22 12:00:00,107.76,107.98,107.68,107.92,80644.0,90.0297,90.2135,89.9629,90.1634,80644.0
2017-05-22 12:10:00,107.91,108.1,107.85,107.85,57324.0,90.155,90.3138,90.1049,90.1049,57324.0
2017-05-22 12:20:00,107.84,107.88,107.77,107.87,16752.0,90.0966,90.13,90.0381,90.1216,16752.0
2017-05-22 12:30:00,107.88,107.94,107.82,107.84,23834.0,90.13,90.1801,90.0799,90.0966,23834.0
2017-05-22 12:40:00,107.84,107.92,107.83,107.88,22402.0,90.0966,90.1634,90.0882,90.13,22402.0
2017-05-22 12:50:00,107.86,107.87,107.79,107.8,26630.0,90.1133,90.1216,90.0548,90.0631,26630.0
2017-05-22 13:00:00,107.8,107.85,107.71,107.77,27117.0,90.0631,90.1049,89.988,90.0381,27117.0
2017-05-22 13:10:00,107.77,107.78,107.68,107.69,32221.0,90.0381,90.0464,89.9629,89.9712,32221.0
2017-05-22 13:20:00,107.68,107.75,107.63,107.63,66037.0,89.9629,90.0214,89.9211,89.9211,66037.0
2017-05-22 13:30:00,107.63,107.67,107.59,107.65,47829.0,89.9211,89.9545,89.8877,89.9378,47829.0
2017-05-22 13:40:00,107.64,107.66,107.57,107.61,29373.0,89.9295,89.9462,89.871,89.9044,29373.0
2017-05-22 13:50:00,107.62,107.66,107.6,107.65,31453.0,89.9128,89.9462,89.896,89.9378,31453.0
2017-05-22 14:00:00,107.65,107.66,107.56,107.6,38600.0,89.9378,89.9462,89.8626,89.896,38600.0
2017-05-22 14:10:00,107.6,107.66,107.54,107.61,39780.0,89.896,89.9462,89.8459,89.9044,39780.0
2017-05-22 14:20:00,107.61,107.65,107.46,107.59,30569.0,89.9044,89.9378,89.7791,89.8877,30569.0
2017-05-22 14:30:00,107.6,107.68,107.59,107.68,44077.0,89.896,89.9629,89.8877,89.9629,44077.0
2017-05-22 14:40:00,107.67,107.74,107.62,107.63,51496.0,89.9545,90.013,89.9128,89.9211,51496.0
2017-05-22 14:50:00,107.63,107.63,107.43,107.56,83338.0,89.9211,89.9211,89.754,89.8626,83338.0
2017-05-22 15:00:00,107.56,107.65,107.51,107.58,58025.0,89.8626,89.9378,89.8209,89.8793,58025.0
2017-05-22 15:10:00,107.59,107.65,107.57,107.59,44532.0,89.8877,89.9378,89.871,89.8877,44532.0
2017-05-22 15:20:00,107.59,107.67,107.57,107.64,74084.0,89.8877,89.9545,89.871,89.9295,74084.0
2017-05-22 15:30:00,107.65,107.81,107.58,107.8,79000.0,89.9378,90.0715,89.8793,90.0631,79000.0
2017-05-22 15:40:00,107.81,107.88,107.79,107.86,117298.0,90.0715,90.13,90.0548,90.1133,117298.0
2017-05-22 15:50:00,107.86,107.91,107.77,107.81,224899.0,90.1133,90.155,90.0381,90.0715,224899.0
2017-05-23 09:30:00,107.96,108.2,107.8,107.88,67993.0,90.1968,90.3973,90.0631,90.13,67993.0
2017-05-23 09:40:00,107.86,107.93,107.54,107.67,37049.0,90.1133,90.1718,89.8459,89.9545,37049.0
2017-05-23 09:50:00,107.69,107.77,107.29,107.45,89995.0,89.9712,90.0381,89.6371,89.7707,89995.0
2017-05-23 10:00:00,107.42,107.6,107.4,107.54,55924.0,89.7457,89.896,89.729,89.8459,55924.0
2017-05-23 10:10:00,107.54,107.73,107.44,107.65,89069.0,89.8459,90.0047,89.7624,89.9378,89069.0
2017-05-23 10:20:00,107.64,107.69,107.57,107.6,47674.0,89.9295,89.9712,89.871,89.896,47674.0
2017-05-23 10:30:00,107.59,107.69,107.57,107.65,48780.0,89.8877,89.9712,89.871,89.9378,48780.0
2017-05-23 10:40:00,107.66,107.78,107.64,107.72,79900.0,89.9462,90.0464,89.9295,89.9963,79900.0
2017-05-23 10:50:00,107.74,107.9,107.74,107.86,78965.0,90.013,90.1467,90.013,90.1133,78965.0
2017-05-23 11:00:00,107.86,108.16,107.84,108.12,36796.0,90.1133,90.3639,90.0966,90.3305,36796.0
2017-05-23 11:10:00,108.11,108.32,108.05,108.32,93961.0,90.3221,90.4976,90.272,90.4976,93961.0
2017-05-23 11:20:00,108.33,108.42,108.27,108.4,48315.0,90.5059,90.5811,90.4558,90.5644,48315.0
2017-05-23 11:30:00,108.4,108.45,108.3,108.32,47352.0,90.5644,90.6062,90.4809,90.4976,47352.0
2017-05-23 11:40:00,108.32,108.4,108.23,108.33,53203.0,90.4976,90.5644,90.4224,90.5059,53203.0
2017-05-23 11:50:00,108.32,108.34,108.07,108.07,22308.0,90.4976,90.5143,90.2887,90.2887,22308.0
2017-05-23 12:00:00,108.07,108.16,108.01,108.07,30100.0,90.2887,90.3639,90.2386,90.2887,30100.0
2017-05-23 12:10:00,108.05,108.11,107.96,107.97,32106.0,90.272,90.3221,90.1968,90.2052,32106.0
2017-05-23 12:20:00,107.99,108.05,107.86,107.86,339234.0,90.2219,90.272,90.1133,90.1133,339234.0
2017-05-23 12:30:00,107.83,108.02,107.8,108.02,18976.0,90.0882,90.2469,90.0631,90.2469,18976.0
2017-05-23 12:40:00,108.03,108.14,108.03,108.09,24222.0,90.2553,90.3472,90.2553,90.3054,24222.0
2017-05-23 12:50:00,108.08,108.1,108.04,108.06,22520.0,90.2971,90.3138,90.2637,90.2804,22520.0
2017-05-23 13:00:00,108.07,108.15,108.07,108.15,18215.0,90.2887,90.3556,90.2887,90.3556,18215.0
2017-05-23 13:10:00,108.16,108.34,108.12,108.23,19173.0,90.3639,90.5143,90.3305,90.4224,19173.0
2017-05-23 13:20:00,108.24,108.35,108.24,108.33,23303.0,90.4307,90.5226,90.4307,90.5059,23303.0
2017-05-23 13:30:00,108.32,108.33,108.11,108.12,21082.0,90.4976,90.5059,90.3221,90.3305,21082.0
2017-05-23 13:40:00,108.13,108.14,108.07,108.1,21016.0,90.3388,90.3472,90.2887,90.3138,21016.0
2017-05-23 13:50:00,108.09,108.13,107.99,108.07,25428.0,90.3054,90.3388,90.2219,90.2887,25428.0
2017-05-23 14:00:00,108.07,108.14,108.04,108.12,18801.0,90.2887,90.3472,90.2637,90.3305,18801.0
2017-05-23 14:10:00,108.11,108.13,108.07,108.09,15840.0,90.3221,90.3388,90.2887,90.3054,15840.0
2017-05-23 14:20:00,108.09,108.14,108.07,108.12,24027.0,90.3054,90.3472,90.2887,90.3305,24027.0
2017-05-23 14:30:00,108.11,108.15,108.01,108.09,29110.0,90.3221,90.3556,90.2386,90.3054,29110.0
2017-05-23 14:40:00,108.08,108.22,108.08,108.21,19956.0,90.2971,90.414,90.2971,90.4057,19956.0
2017-05-23 14:50:00,108.2,108.21,108.1,108.12,18549.0,90.3973,90.4057,90.3138,90.3305,18549.0
2017-05-23 15:00:00,108.12,108.24,108.09,108.18,21534.0,90.3305,90.4307,90.3054,90.3806,21534.0
2017-05-23 15:10:00,108.16,108.27,108.14,108.24,45881.0,90.3639,90.4558,90.3472,90.4307,45881.0
2017-05-23 15:20:00,108.24,108.29,108.22,108.25,54560.0,90.4307,90.4725,90.414,90.4391,54560.0
2017-05-23 15:30:00,108.24,108.24,108.12,108.19,31667.0,90.4307,90.4307,90.3305,90.389,31667.0
2017-05-23 15:40:00,108.18,108.18,108.07,108.15,131768.0,90.3806,90.3806,90.2887,90.3556,131768.0
2017-05-23 15:50:00,108.14,108.2,107.99,108.0,337657.0,90.3472,90.3973,90.2219,90.2302,337657.0
2017-05-24 09:30:00,107.9,108.64,107.77,108.24,89105.0,90.1467,90.7649,90.0381,90.4307,89105.0
2017-05-24 09:40:00,108.25,108.28,108.02,108.08,54868.0,90.4391,90.4642,90.2469,90.2971,54868.0
2017-05-24 09:50:00,108.05,108.06,107.85,107.91,44483.0,90.272,90.2804,90.1049,90.155,44483.0
2017-05-24 10:00:00,107.95,108.02,107.77,107.84,87337.0,90.1885,90.2469,90.0381,90.0966,87337.0
2017-05-24 10:10:00,107.83,107.98,107.65,107.98,118020.0,90.0882,90.2135,89.9378,90.2135,118020.0
2017-05-24 10:20:00,107.98,107.98,107.51,107.72,69102.0,90.2135,90.2135,89.8209,89.9963,69102.0
2017-05-24 10:30:00,107.72,107.72,107.53,107.65,69636.0,89.9963,89.9963,89.8376,89.9378,69636.0
2017-05-24 10:40:00,107.64,107.64,107.49,107.61,95571.0,89.9295,89.9295,89.8041,89.9044,95571.0
2017-05-24 10:50:00,107.59,107.81,107.55,107.59,89798.0,89.8877,90.0715,89.8543,89.8877,89798.0
2017-05-24 11:00:00,107.59,107.64,107.44,107.5,42928.0,89.8877,89.9295,89.7624,89.8125,42928.0
2017-05-24 11:10:00,107.49,107.6,107.45,107.59,32394.0,89.8041,89.896,89.7707,89.8877,32394.0
2017-05-24 11:20:00,107.6,107.76,107.45,107.68,124398.0,89.896,90.0297,89.7707,89.9629,124398.0
2017-05-24 11:30:00,107.71,107.85,107.63,107.78,40984.0,89.988,90.1049,89.9211,90.0464,40984.0
2017-05-24 11:40:00,107.79,107.97,107.78,107.93,33848.0,90.0548,90.2052,90.0464,90.1718,33848.0
2017-05-24 11:50:00,107.91,107.94,107.74,107.81,41922.0,90.155,90.1801,90.013,90.0715,41922.0
2017-05-24 12:00:00,107.82,107.89,107.79,107.84,59218.0,90.0799,90.1383,90.0548,90.0966,59218.0
2017-05-24 12:10:00,107.85,107.9,107.76,107.89,62438.0,90.1049,90.1467,90.0297,90.1383,62438.0
2017-05-24 12:20:00,107.89,107.95,107.84,107.93,28124.0,90.1383,90.1885,90.0966,90.1718,28124.0
2017-05-24 12:30:00,107.93,107.95,107.83,107.9,23943.0,90.1718,90.1885,90.0882,90.1467,23943.0
2017-05-24 12:40:00,107.9,107.93,107.87,107.89,15051.0,90.1467,90.1718,90.1216,90.1383,15051.0
2017-05-24 12:50:00,107.89,107.97,107.83,107.83,55221.0,90.1383,90.2052,90.0882,90.0882,55221.0
2017-05-24 13:00:00,107.85,107.86,107.81,107.83,32172.0,90.1049,90.1133,90.0715,90.0882,32172.0
2017-05-24 13:10:00,107.83,107.89,107.83,107.87,44360.0,90.0882,90.1383,90.0882,90.1216,44360.0
2017-05-24 13:20:00,107.87,107.87,107.73,107.8,45729.0,90.1216,90.1216,90.0047,90.0631,45729.0
2017-05-24 13:30:00,107.81,107.87,107.8,107.86,32936.0,90.0715,90.1216,90.0631,90.1133,32936.0
2017-05-24 13:40:00,107.85,107.89,107.83,107.87,27089.0,90.1049,90.1383,90.0882,90.1216,27089.0
2017-05-24 13:50:00,107.87,107.88,107.8,107.82,20840.0,90.1216,90.13,90.0631,90.0799,20840.0
2017-05-24 14:00:00,107.81,107.92,107.71,107.91,43287.0,90.0715,90.1634,89.988,90.155,43287.0
2017-05-24 14:10:00,107.89,108.01,107.85,107.87,64092.0,90.1383,90.2386,90.1049,90.1216,64092.0
2017-05-24 14:20:00,107.87,107.93,107.77,107.86,101953.0,90.1216,90.1718,90.0381,90.1133,101953.0
2017-05-24 14:30:00,107.88,107.95,107.86,107.9,26687.0,90.13,90.1885,90.1133,90.1467,26687.0
2017-05-24 14:40:00,107.91,108.08,107.9,108.06,32086.0,90.155,90.2971,90.1467,90.2804,32086.0
2017-05-24 14:50:00,108.06,108.06,107.88,107.94,106469.0,90.2804,90.2804,90.13,90.1801,106469.0
2017-05-24 15:00:00,107.95,108.0,107.87,107.87,39214.0,90.1885,90.2302,90.1216,90.1216,39214.0
2017-05-24 15:10:00,107.87,107.93,107.85,107.88,35503.0,90.1216,90.1718,90.1049,90.13,35503.0
2017-05-24 15:20:00,107.88,107.91,107.85,107.9,56833.0,90.13,90.155,90.1049,90.1467,56833.0
2017-05-24 15:30:00,107.91,107.91,107.83,107.86,79196.0,90.155,90.155,90.0882,90.1133,79196.0
2017-05-24 15:40:00,107.86,107.99,107.86,107.97,117425.0,90.1133,90.2219,90.1133,90.2052,117425.0
2017-05-24 15:50:00,107.97,108.13,107.94,108.03,219899.0,90.2052,90.3388,90.1801,90.2553,219899.0
2017-05-25 09:30:00,108.62,108.65,108.18,108.51,70085.0,90.7482,90.7733,90.3806,90.6563,70085.0
2017-05-25 09:40:00,108.56,108.57,108.4,108.53,30805.0,90.6981,90.7065,90.5644,90.673,30805.0
2017-05-25 09:50:00,108.54,108.61,108.46,108.52,91092.0,90.6814,90.7399,90.6145,90.6647,91092.0
2017-05-25 10:00:00,108.51,108.59,108.45,108.45,42126.0,90.6563,90.7232,90.6062,90.6062,42126.0
2017-05-25 10:10:00,108.47,108.71,108.47,108.62,41899.0,90.6229,90.8234,90.6229,90.7482,41899.0
2017-05-25 10:20:00,108.62,108.66,108.44,108.51,43648.0,90.7482,90.7816,90.5978,90.6563,43648.0
2017-05-25 10:30:00,108.53,108.7,108.51,108.68,76575.0,90.673,90.8151,90.6563,90.7984,76575.0
2017-05-25 10:40:00,108.68,108.69,108.48,108.65,64740.0,90.7984,90.8067,90.6313,90.7733,64740.0
2017-05-25 10:50:00,108.66,108.82,108.62,108.65,54042.0,90.7816,90.9153,90.7482,90.7733,54042.0
2017-05-25 11:00:00,108.65,108.67,108.53,108.67,135933.0,90.7733,90.79,90.673,90.79,135933.0
2017-05-25 11:10:00,108.67,108.89,108.67,108.72,43378.0,90.79,90.9738,90.79,90.8318,43378.0
2017-05-25 11:20:00,108.73,108.96,108.73,108.9,69537.0,90.8401,91.0323,90.8401,90.9822,69537.0
2017-05-25 11:30:00,108.91,109.01,108.85,108.87,83274.0,90.9905,91.0741,90.9404,90.9571,83274.0
2017-05-25 11:40:00,108.86,108.88,108.75,108.87,50618.0,90.9487,90.9654,90.8568,90.9571,50618.0
2017-05-25 11:50:00,108.86,108.91,108.73,108.75,41235.0,90.9487,90.9905,90.8401,90.8568,41235.0
2017-05-25 12:00:00,108.75,108.8,108.69,108.72,62931.0,90.8568,90.8986,90.8067,90.8318,62931.0
2017-05-25 12:10:00,108.72,108.72,108.6,108.7,32235.0,90.8318,90.8318,90.7315,90.8151,32235.0
2017-05-25 12:20:00,108.69,108.77,108.68,108.72,56995.0,90.8067,90.8735,90.7984,90.8318,56995.0
2017-05-25 12:30:00,108.72,108.81,108.72,108.81,89758.0,90.8318,90.907,90.8318,90.907,89758.0
2017-05-25 12:40:00,108.81,108.91,108.81,108.89,31160.0,90.907,90.9905,90.907,90.9738,31160.0
2017-05-25 12:50:00,108.9,108.9,108.83,108.9,26956.0,90.9822,90.9822,90.9237,90.9822,26956.0
2017-05-25 13:00:00,108.9,108.92,108.75,108.79,32559.0,90.9822,90.9989,90.8568,90.8903,32559.0
2017-05-25 13:10:00,108.79,108.79,108.7,108.76,51180.0,90.8903,90.8903,90.8151,90.8652,51180.0
2017-05-25 13:20:00,108.76,108.79,108.66,108.68,31123.0,90.8652,90.8903,90.7816,90.7984,31123.0
2017-05-25 13:30:00,108.68,108.69,108.59,108.68,27230.0,90.7984,90.8067,90.7232,90.7984,27230.0
2017-05-25 13:40:00,108.67,108.82,108.66,108.76,47434.0,90.79,90.9153,90.7816,90.8652,47434.0
2017-05-25 13:50:00,108.76,108.83,108.74,108.77,45034.0,90.8652,90.9237,90.8485,90.8735,45034.0
2017-05-25 14:00:00,108.77,108.79,108.73,108.75,56163.0,90.8735,90.8903,90.8401,90.8568,56163.0
2017-05-25 14:10:00,108.73,108.76,108.7,108.76,31408.0,90.8401,90.8652,90.8151,90.8652,31408.0
2017-05-25 14:20:00,108.76,108.87,108.73,108.76,91293.0,90.8652,90.9571,90.8401,90.8652,91293.0
2017-05-25 14:30:00,108.76,109.04,108.73,109.03,133209.0,90.8652,91.0991,90.8401,91.0908,133209.0
2017-05-25 14:40:00,109.05,109.38,109.02,109.16,81633.0,91.1075,91.3832,91.0824,91.1994,81633.0
2017-05-25 14:50:00,109.16,109.35,109.12,109.24,70808.0,91.1994,91.3581,91.166,91.2662,70808.0
2017-05-25 15:00:00,109.22,109.4,109.22,109.29,55501.0,91.2495,91.3999,91.2495,91.308,55501.0
2017-05-25 15:10:00,109.29,109.45,109.29,109.35,94486.0,91.308,91.4417,91.308,91.3581,94486.0
2017-05-25 15:20:00,109.36,109.58,109.27,109.56,149300.0,91.3665,91.5503,91.2913,91.5336,149300.0
2017-05-25 15:30:00,109.57,109.66,109.54,109.55,160684.0,91.5419,91.6171,91.5169,91.5252,160684.0
2017-05-25 15:40:00,109.58,109.96,109.58,109.89,195366.0,91.5503,91.8677,91.5503,91.8093,195366.0
2017-05-25 15:50:00,109.9,109.9,109.56,109.69,437777.0,91.8176,91.8176,91.5336,91.6422,437777.0
2017-05-26 09:30:00,108.81,109.16,108.54,109.13,114981.0,91.4044,91.6984,91.1776,91.6732,114981.0
2017-05-26 09:40:00,109.16,109.83,109.12,109.76,84258.0,91.6984,92.2612,91.6648,92.2024,84258.0
2017-05-26 09:50:00,109.74,109.9,109.69,109.9,68524.0,92.1856,92.32,92.1436,92.32,68524.0
2017-05-26 10:00:00,109.9,110.11,109.83,110.05,94503.0,92.32,92.4964,92.2612,92.446,94503.0
2017-05-26 10:10:00,110.08,110.08,109.65,109.83,62187.0,92.4712,92.4712,92.11,92.2612,62187.0
2017-05-26 10:20:00,109.82,109.88,109.72,109.85,65840.0,92.2528,92.3032,92.1688,92.278,65840.0
2017-05-26 10:30:00,109.85,110.11,109.84,109.99,162885.0,92.278,92.4964,92.2696,92.3956,162885.0
2017-05-26 10:40:00,110.0,110.33,110.0,110.33,50187.0,92.404,92.6812,92.404,92.6812,50187.0
2017-05-26 10:50:00,110.32,110.34,110.24,110.24,49515.0,92.6728,92.6896,92.6056,92.6056,49515.0
2017-05-26 11:00:00,110.25,110.28,110.13,110.2,57786.0,92.614,92.6392,92.5132,92.572,57786.0
2017-05-26 11:10:00,110.2,110.21,110.07,110.1,47491.0,92.572,92.5804,92.4628,92.488,47491.0
2017-05-26 11:20:00,110.11,110.12,110.02,110.07,49216.0,92.4964,92.5048,92.4208,92.4628,49216.0
2017-05-26 11:30:00,110.06,110.26,110.05,110.18,53996.0,92.4544,92.6224,92.446,92.5552,53996.0
2017-05-26 11:40:00,110.16,110.24,110.13,110.15,76580.0,92.5384,92.6056,92.5132,92.53,76580.0
2017-05-26 11:50:00,110.15,110.4,110.13,110.39,454778.0,92.53,92.74,92.5132,92.7316,454778.0
2017-05-26 12:00:00,110.39,110.75,110.39,110.68,66416.0,92.7316,93.034,92.7316,92.9752,66416.0
2017-05-26 12:10:00,110.67,110.68,110.5,110.59,74013.0,92.9668,92.9752,92.824,92.8996,74013.0
2017-05-26 12:20:00,110.6,110.67,110.43,110.45,39479.0,92.908,92.9668,92.7652,92.782,39479.0
2017-05-26 12:30:00,110.47,110.57,110.44,110.57,37582.0,92.7988,92.8828,92.7736,92.8828,37582.0
2017-05-26 12:40:00,110.6,110.64,110.53,110.6,59313.0,92.908,92.9416,92.8492,92.908,59313.0
2017-05-26 12:50:00,110.59,110.69,110.57,110.65,39378.0,92.8996,92.9836,92.8828,92.95,39378.0
2017-05-26 13:00:00,110.64,110.65,110.48,110.49,50247.0,92.9416,92.95,92.8072,92.8156,50247.0
2017-05-26 13:10:00,110.5,110.54,110.47,110.48,24448.0,92.824,92.8576,92.7988,92.8072,24448.0
2017-05-26 13:20:00,110.48,110.54,110.47,110.52,26820.0,92.8072,92.8576,92.7988,92.8408,26820.0
2017-05-26 13:30:00,110.53,110.53,110.45,110.49,25770.0,92.8492,92.8492,92.782,92.8156,25770.0
2017-05-26 13:40:00,110.5,110.58,110.37,110.58,42260.0,92.824,92.8912,92.7148,92.8912,42260.0
2017-05-26 13:50:00,110.58,110.65,110.58,110.6,30649.0,92.8912,92.95,92.8912,92.908,30649.0
2017-05-26 14:00:00,110.6,110.62,110.53,110.59,31122.0,92.908,92.9248,92.8492,92.8996,31122.0
2017-05-26 14:10:00,110.59,110.61,110.56,110.57,47045.0,92.8996,92.9164,92.8744,92.8828,47045.0
2017-05-26 14:20:00,110.57,110.58,110.45,110.48,60685.0,92.8828,92.8912,92.782,92.8072,60685.0
2017-05-26 14:30:00,110.49,110.6,110.47,110.5,102074.0,92.8156,92.908,92.7988,92.824,102074.0
2017-05-26 14:40:00,110.49,110.53,110.45,110.47,38877.0,92.8156,92.8492,92.782,92.7988,38877.0
2017-05-26 14:50:00,110.47,110.48,110.36,110.37,66419.0,92.7988,92.8072,92.7064,92.7148,66419.0
2017-05-26 15:00:00,110.37,110.42,110.25,110.26,69539.0,92.7148,92.7568,92.614,92.6224,69539.0
2017-05-26 15:10:00,110.25,110.26,110.21,110.26,91087.0,92.614,92.6224,92.5804,92.6224,91087.0
2017-05-26 15:20:00,110.26,110.3,110.24,110.26,107356.0,92.6224,92.656,92.6056,92.6224,107356.0
2017-05-26 15:30:00,110.26,110.45,110.24,110.25,159539.0,92.6224,92.782,92.6056,92.614,159539.0
2017-05-26 15:40:00,110.25,110.6,110.24,110.57,119056.0,92.614,92.908,92.6056,92.8828,119056.0
2017-05-26 15:50:00,110.56,110.63,110.48,110.56,223078.0,92.8744,92.9332,92.8072,92.8744,223078.0
2017-05-30 09:30:00,110.07,110.52,109.89,109.95,85371.0,92.4628,92.8408,92.3116,92.362,85371.0
2017-05-30 09:40:00,109.99,110.14,109.8,110.02,22786.0,92.3956,92.5216,92.236,92.4208,22786.0
2017-05-30 09:50:00,110.03,110.07,109.86,109.98,62256.0,92.4292,92.4628,92.2864,92.3872,62256.0
2017-05-30 10:00:00,110.01,110.08,109.9,109.98,41085.0,92.4124,92.4712,92.32,92.3872,41085.0
2017-05-30 10:10:00,110.0,110.2,109.98,110.12,33797.0,92.404,92.572,92.3872,92.5048,33797.0
2017-05-30 10:20:00,110.13,110.16,110.07,110.13,39947.0,92.5132,92.5384,92.4628,92.5132,39947.0
2017-05-30 10:30:00,110.15,110.34,110.15,110.3,94820.0,92.53,92.6896,92.53,92.656,94820.0
2017-05-30 10:40:00,110.31,110.39,110.27,110.39,36015.0,92.6644,92.7316,92.6308,92.7316,36015.0
2017-05-30 10:50:00,110.39,110.5,110.39,110.42,75672.0,92.7316,92.824,92.7316,92.7568,75672.0
2017-05-30 11:00:00,110.41,110.5,110.37,110.41,37400.0,92.7484,92.824,92.7148,92.7484,37400.0
2017-05-30 11:10:00,110.41,110.45,110.33,110.41,42481.0,92.7484,92.782,92.6812,92.7484,42481.0
2017-05-30 11:20:00,110.4,110.43,110.25,110.41,32457.0,92.74,92.7652,92.614,92.7484,32457.0
2017-05-30 11:30:00,110.41,110.51,110.38,110.42,29915.0,92.7484,92.8324,92.7232,92.7568,29915.0
2017-05-30 11:40:00,110.42,110.43,110.23,110.37,27857.0,92.7568,92.7652,92.5972,92.7148,27857.0
2017-05-30 11:50:00,110.37,110.39,110.32,110.36,18002.0,92.7148,92.7316,92.6728,92.7064,18002.0
2017-05-30 12:00:00,110.36,110.39,110.24,110.29,21624.0,92.7064,92.7316,92.6056,92.6476,21624.0
2017-05-30 12:10:00,110.3,110.36,110.26,110.27,19792.0,92.656,92.7064,92.6224,92.6308,19792.0
2017-05-30 12:20:00,110.26,110.41,110.23,110.4,28631.0,92.6224,92.7484,92.5972,92.74,28631.0
2017-05-30 12:30:00,110.41,110.52,110.4,110.49,26999.0,92.7484,92.8408,92.74,92.8156,26999.0
2017-05-30 12:40:00,110.5,110.5,110.44,110.49,22016.0,92.824,92.824,92.7736,92.8156,22016.0
2017-05-30 12:50:00,110.47,110.5,110.45,110.48,30290.0,92.7988,92.824,92.782,92.8072,30290.0
2017-05-30 13:00:00,110.48,110.61,110.46,110.59,62334.0,92.8072,92.9164,92.7904,92.8996,62334.0
2017-05-30 13:10:00,110.58,110.64,110.52,110.56,23126.0,92.8912,92.9416,92.8408,92.8744,23126.0
2017-05-30 13:20:00,110.55,110.56,110.48,110.52,20060.0,92.866,92.8744,92.8072,92.8408,20060.0
2017-05-30 13:30:00,110.51,110.61,110.5,110.61,23482.0,92.8324,92.9164,92.824,92.9164,23482.0
2017-05-30 13:40:00,110.61,110.72,110.61,110.65,24086.0,92.9164,93.0088,92.9164,92.95,24086.0
2017-05-30 13:50:00,110.65,110.66,110.62,110.64,20285.0,92.95,92.9584,92.9248,92.9416,20285.0
2017-05-30 14:00:00,110.63,110.76,110.61,110.73,46406.0,92.9332,93.0424,92.9164,93.0172,46406.0
2017-05-30 14:10:00,110.73,110.83,110.72,110.82,51270.0,93.0172,93.1012,93.0088,93.0928,51270.0
2017-05-30 14:20:00,110.82,110.89,110.8,110.88,52623.0,93.0928,93.1516,93.076,93.1432,52623.0
2017-05-30 14:30:00,110.87,110.91,110.8,110.83,52580.0,93.1348,93.1685,93.076,93.1012,52580.0
2017-05-30 14:40:00,110.84,110.93,110.77,110.93,42422.0,93.1096,93.1853,93.0508,93.1853,42422.0
2017-05-30 14:50:00,110.93,110.93,110.86,110.89,39493.0,93.1853,93.1853,93.1264,93.1516,39493.0
2017-05-30 15:00:00,110.89,110.91,110.77,110.78,52235.0,93.1516,93.1685,93.0508,93.0592,52235.0
2017-05-30 15:10:00,110.77,110.81,110.74,110.75,47463.0,93.0508,93.0844,93.0256,93.034,47463.0
2017-05-30 15:20:00,110.76,110.81,110.74,110.76,46788.0,93.0424,93.0844,93.0256,93.0424,46788.0
2017-05-30 15:30:00,110.76,110.95,110.72,110.93,70252.0,93.0424,93.2021,93.0088,93.1853,70252.0
2017-05-30 15:40:00,110.92,111.04,110.91,110.94,122798.0,93.1769,93.2777,93.1685,93.1937,122798.0
2017-05-30 15:50:00,110.94,111.03,110.81,110.82,256546.0,93.1937,93.2693,93.0844,93.0928,256546.0
2017-05-31 09:30:00,110.98,111.0,110.12,110.3,84037.0,93.2273,93.2441,92.5048,92.656,84037.0
2017-05-31 09:40:00,110.24,110.68,110.18,110.38,32699.0,92.6056,92.9752,92.5552,92.7232,32699.0
2017-05-31 09:50:00,110.4,110.48,109.78,109.97,50136.0,92.74,92.8072,92.2192,92.3788,50136.0
2017-05-31 10:00:00,109.9,109.98,109.73,109.88,37286.0,92.32,92.3872,92.1772,92.3032,37286.0
2017-05-31 10:10:00,109.9,109.92,109.63,109.69,43695.0,92.32,92.3368,92.0932,92.1436,43695.0
2017-05-31 10:20:00,109.66,109.98,109.66,109.98,47762.0,92.1184,92.3872,92.1184,92.3872,47762.0
2017-05-31 10:30:00,109.98,110.13,109.72,109.72,55452.0,92.3872,92.5132,92.1688,92.1688,55452.0
2017-05-31 10:40:00,109.74,109.75,109.52,109.53,56938.0,92.1856,92.194,92.0008,92.0092,56938.0
2017-05-31 10:50:00,109.54,109.57,109.4,109.53,59142.0,92.0176,92.0428,91.9,92.0092,59142.0
2017-05-31 11:00:00,109.54,109.7,109.45,109.67,130302.0,92.0176,92.152,91.942,92.1268,130302.0
2017-05-31 11:10:00,109.65,109.65,109.36,109.62,44161.0,92.11,92.11,91.8664,92.0848,44161.0
2017-05-31 11:20:00,109.62,109.75,109.53,109.58,36951.0,92.0848,92.194,92.0092,92.0512,36951.0
2017-05-31 11:30:00,109.59,109.63,109.41,109.44,38175.0,92.0596,92.0932,91.9084,91.9336,38175.0
2017-05-31 11:40:00,109.44,109.61,109.44,109.61,1526980.0,91.9336,92.0764,91.9336,92.0764,1526980.0
2017-05-31 11:50:00,109.59,109.76,109.54,109.66,110845.0,92.0596,92.2024,92.0176,92.1184,110845.0
2017-05-31 12:00:00,109.66,109.91,109.64,109.76,60914.0,92.1184,92.3284,92.1016,92.2024,60914.0
2017-05-31 12:10:00,109.77,109.9,109.7,109.87,34975.0,92.2108,92.32,92.152,92.2948,34975.0
2017-05-31 12:20:00,109.89,109.9,109.69,109.75,55647.0,92.3116,92.32,92.1436,92.194,55647.0
2017-05-31 12:30:00,109.75,109.8,109.69,109.72,31592.0,92.194,92.236,92.1436,92.1688,31592.0
2017-05-31 12:40:00,109.76,109.77,109.68,109.72,52680.0,92.2024,92.2108,92.1352,92.1688,52680.0
2017-05-31 12:50:00,109.72,109.73,109.59,109.7,71070.0,92.1688,92.1772,92.0596,92.152,71070.0
2017-05-31 13:00:00,109.69,109.73,109.69,109.71,46592.0,92.1436,92.1772,92.1436,92.1604,46592.0
2017-05-31 13:10:00,109.7,109.77,109.64,109.67,32753.0,92.152,92.2108,92.1016,92.1268,32753.0
2017-05-31 13:20:00,109.67,109.73,109.64,109.73,29757.0,92.1268,92.1772,92.1016,92.1772,29757.0
2017-05-31 13:30:00,109.7,109.79,109.69,109.79,24691.0,92.152,92.2276,92.1436,92.2276,24691.0
2017-05-31 13:40:00,109.8,109.86,109.73,109.75,32827.0,92.236,92.2864,92.1772,92.194,32827.0
2017-05-31 13:50:00,109.78,109.85,109.74,109.85,24466.0,92.2192,92.278,92.1856,92.278,24466.0
2017-05-31 14:00:00,109.84,109.94,109.74,109.92,126434.0,92.2696,92.3536,92.1856,92.3368,126434.0
2017-05-31 14:10:00,109.94,110.0,109.78,110.0,80083.0,92.3536,92.404,92.2192,92.404,80083.0
2017-05-31 14:20:00,110.0,110.12,109.97,110.02,40510.0,92.404,92.5048,92.3788,92.4208,40510.0
2017-05-31 14:30:00,110.05,110.05,109.92,110.01,29417.0,92.446,92.446,92.3368,92.4124,29417.0
2017-05-31 14:40:00,109.99,110.02,109.9,109.97,30629.0,92.3956,92.4208,92.32,92.3788,30629.0
2017-05-31 14:50:00,109.98,109.99,109.91,109.96,21633.0,92.3872,92.3956,92.3284,92.3704,21633.0
2017-05-31 15:00:00,109.97,110.08,109.95,109.97,34146.0,92.3788,92.4712,92.362,92.3788,34146.0
2017-05-31 15:10:00,109.97,110.11,109.94,110.1,33207.0,92.3788,92.4964,92.3536,92.488,33207.0
2017-05-31 15:20:00,110.11,110.3,110.1,110.3,36844.0,92.4964,92.656,92.488,92.656,36844.0
2017-05-31 15:30:00,110.29,110.31,110.18,110.2,82311.0,92.6476,92.6644,92.5552,92.572,82311.0
2017-05-31 15:40:00,110.2,110.29,110.13,110.29,127568.0,92.572,92.6476,92.5132,92.6476,127568.0
2017-05-31 15:50:00,110.27,110.32,110.19,110.27,172897.0,92.6308,92.6728,92.5636,92.6308,172897.0
2017-06-01 09:30:00,110.58,110.71,110.13,110.44,92438.0,92.8912,93.0004,92.5132,92.7736,92438.0
2017-06-01 09:40:00,110.37,110.42,110.17,110.19,37443.0,92.7148,92.7568,92.5468,92.5636,37443.0
2017-06-01 09:50:00,110.19,110.28,110.09,110.24,65176.0,92.5636,92.6392,92.4796,92.6056,65176.0
2017-06-01 10:00:00,110.23,110.24,109.99,110.19,40218.0,92.5972,92.6056,92.3956,92.5636,40218.0
2017-06-01 10:10:00,110.2,110.34,110.17,110.32,52414.0,92.572,92.6896,92.5468,92.6728,52414.0
2017-06-01 10:20:00,110.34,110.69,110.34,110.69,29070.0,92.6896,92.9836,92.6896,92.9836,29070.0
2017-06-01 10:30:00,110.69,110.69,110.27,110.44,38351.0,92.9836,92.9836,92.6308,92.7736,38351.0
2017-06-01 10:40:00,110.46,110.55,110.34,110.34,40941.0,92.7904,92.866,92.6896,92.6896,40941.0
2017-06-01 10:50:00,110.33,110.5,110.12,110.48,35955.0,92.6812,92.824,92.5048,92.8072,35955.0
2017-06-01 11:00:00,110.48,110.63,110.45,110.51,36728.0,92.8072,92.9332,92.782,92.8324,36728.0
2017-06-01 11:10:00,110.51,110.55,110.38,110.47,76757.0,92.8324,92.866,92.7232,92.7988,76757.0
2017-06-01 11:20:00,110.47,110.61,110.34,110.58,31155.0,92.7988,92.9164,92.6896,92.8912,31155.0
2017-06-01 11:30:00,110.59,111.02,110.58,110.91,47835.0,92.8996,93.2609,92.8912,93.1685,47835.0
2017-06-01 11:40:00,110.91,110.93,110.7,110.75,34871.0,93.1685,93.1853,92.992,93.034,34871.0
2017-06-01 11:50:00,110.75,110.8,110.66,110.72,39959.0,93.034,93.076,92.9584,93.0088,39959.0
2017-06-01 12:00:00,110.74,110.82,110.49,110.51,54081.0,93.0256,93.0928,92.8156,92.8324,54081.0
2017-06-01 12:10:00,110.5,110.52,110.4,110.49,42041.0,92.824,92.8408,92.74,92.8156,42041.0
2017-06-01 12:20:00,110.5,110.58,110.4,110.49,27453.0,92.824,92.8912,92.74,92.8156,27453.0
2017-06-01 12:30:00,110.51,110.64,110.51,110.63,29533.0,92.8324,92.9416,92.8324,92.9332,29533.0
2017-06-01 12:40:00,110.63,110.68,110.58,110.63,23759.0,92.9332,92.9752,92.8912,92.9332,23759.0
2017-06-01 12:50:00,110.62,110.84,110.61,110.73,26629.0,92.9248,93.1096,92.9164,93.0172,26629.0
2017-06-01 13:00:00,110.76,110.97,110.75,110.92,41975.0,93.0424,93.2189,93.034,93.1769,41975.0
2017-06-01 13:10:00,110.91,111.09,110.89,111.04,35837.0,93.1685,93.3197,93.1516,93.2777,35837.0
2017-06-01 13:20:00,111.03,111.14,111.01,111.11,42392.0,93.2693,93.3617,93.2525,93.3365,42392.0
2017-06-01 13:30:00,111.1,111.19,111.08,111.11,28711.0,93.3281,93.4037,93.3113,93.3365,28711.0
2017-06-01 13:40:00,111.11,111.14,111.03,111.08,37046.0,93.3365,93.3617,93.2693,93.3113,37046.0
2017-06-01 13:50:00,111.08,111.14,110.95,110.95,22691.0,93.3113,93.3617,93.2021,93.2021,22691.0
2017-06-01 14:00:00,110.96,110.97,110.81,110.84,30684.0,93.2105,93.2189,93.0844,93.1096,30684.0
2017-06-01 14:10:00,110.81,110.87,110.73,110.84,36650.0,93.0844,93.1348,93.0172,93.1096,36650.0
2017-06-01 14:20:00,110.86,110.91,110.81,110.84,34839.0,93.1264,93.1685,93.0844,93.1096,34839.0
2017-06-01 14:30:00,110.82,110.87,110.65,110.69,31772.0,93.0928,93.1348,92.95,92.9836,31772.0
2017-06-01 14:40:00,110.69,110.91,110.68,110.88,48337.0,92.9836,93.1685,92.9752,93.1432,48337.0
2017-06-01 14:50:00,110.88,110.93,110.82,110.85,39079.0,93.1432,93.1853,93.0928,93.118,39079.0
2017-06-01 15:00:00,110.85,110.93,110.82,110.91,34989.0,93.118,93.1853,93.0928,93.1685,34989.0
2017-06-01 15:10:00,110.92,110.94,110.83,110.86,35962.0,93.1769,93.1937,93.1012,93.1264,35962.0
2017-06-01 15:20:00,110.84,110.92,110.77,110.81,39527.0,93.1096,93.1769,93.0508,93.0844,39527.0
2017-06-01 15:30:00,110.84,110.85,110.64,110.64,64624.0,93.1096,93.118,92.9416,92.9416,64624.0
2017-06-01 15:40:00,110.66,110.66,110.48,110.59,138463.0,92.9584,92.9584,92.8072,92.8996,138463.0
2017-06-01 15:50:00,110.6,110.66,110.46,110.63,302952.0,92.908,92.9584,92.7904,92.9332,302952.0
2017-06-02 09:30:00,110.89,111.13,110.61,110.67,80869.0,93.1516,93.3533,92.9164,92.9668,80869.0
2017-06-02 09:40:00,110.68,110.8,110.5,110.8,105631.0,92.9752,93.076,92.824,93.076,105631.0
2017-06-02 09:50:00,110.8,110.84,110.25,110.44,148793.0,93.076,93.1096,92.614,92.7736,148793.0
2017-06-02 10:00:00,110.45,110.73,110.45,110.59,99056.0,92.782,93.0172,92.782,92.8996,99056.0
2017-06-02 10:10:00,110.6,110.66,110.5,110.55,42163.0,92.908,92.9584,92.824,92.866,42163.0
2017-06-02 10:20:00,110.55,110.77,110.49,110.72,35329.0,92.866,93.0508,92.8156,93.0088,35329.0
2017-06-02 10:30:00,110.71,111.05,110.67,111.03,55643.0,93.0004,93.2861,92.9668,93.2693,55643.0
2017-06-02 10:40:00,111.04,111.46,111.02,111.45,40688.0,93.2777,93.6305,93.2609,93.6221,40688.0
2017-06-02 10:50:00,111.43,111.57,111.41,111.46,43244.0,93.6053,93.7229,93.5885,93.6305,43244.0
2017-06-02 11:00:00,111.48,111.69,111.48,111.62,43402.0,93.6473,93.8237,93.6473,93.7649,43402.0
2017-06-02 11:10:00,111.62,111.65,111.56,111.57,34693.0,93.7649,93.7901,93.7145,93.7229,34693.0
2017-06-02 11:20:00,111.57,111.7,111.48,111.6,75846.0,93.7229,93.8321,93.6473,93.7481,75846.0
2017-06-02 11:30:00,111.62,111.66,111.52,111.54,64296.0,93.7649,93.7985,93.6809,93.6977,64296.0
2017-06-02 11:40:00,111.55,111.75,111.54,111.61,115213.0,93.7061,93.8741,93.6977,93.7565,115213.0
2017-06-02 11:50:00,111.6,111.9,111.44,111.88,65726.0,93.7481,94.0001,93.6137,93.9833,65726.0
2017-06-02 12:00:00,111.88,112.14,111.78,112.05,80458.0,93.9833,94.2017,93.8993,94.1261,80458.0
2017-06-02 12:10:00,112.06,112.26,111.98,112.21,53613.0,94.1345,94.3025,94.0673,94.2605,53613.0
2017-06-02 12:20:00,112.23,112.23,112.0,112.02,41579.0,94.2773,94.2773,94.0841,94.1009,41579.0
2017-06-02 12:30:00,112.03,112.06,111.99,112.05,30139.0,94.1093,94.1345,94.0757,94.1261,30139.0
2017-06-02 12:40:00,112.05,112.16,111.98,112.14,52390.0,94.1261,94.2185,94.0673,94.2017,52390.0
2017-06-02 12:50:00,112.14,112.15,111.88,111.94,50398.0,94.2017,94.2101,93.9833,94.0337,50398.0
2017-06-02 13:00:00,111.93,112.12,111.86,112.08,27334.0,94.0253,94.1849,93.9665,94.1513,27334.0
2017-06-02 13:10:00,112.09,112.09,111.91,111.93,35235.0,94.1597,94.1597,94.0085,94.0253,35235.0
2017-06-02 13:20:00,111.93,112.04,111.88,111.9,32422.0,94.0253,94.1177,93.9833,94.0001,32422.0
2017-06-02 13:30:00,111.89,112.15,111.89,112.02,48622.0,93.9917,94.2101,93.9917,94.1009,48622.0
2017-06-02 13:40:00,111.99,112.04,111.85,111.85,16409.0,94.0757,94.1177,93.9581,93.9581,16409.0
2017-06-02 13:50:00,111.9,111.96,111.82,111.86,30459.0,94.0001,94.0505,93.9329,93.9665,30459.0
2017-06-02 14:00:00,111.84,112.01,111.82,111.95,30202.0,93.9497,94.0925,93.9329,94.0421,30202.0
2017-06-02 14:10:00,111.96,112.01,111.88,111.99,51367.0,94.0505,94.0925,93.9833,94.0757,51367.0
2017-06-02 14:20:00,111.99,112.04,111.82,111.82,41441.0,94.0757,94.1177,93.9329,93.9329,41441.0
2017-06-02 14:30:00,111.84,111.92,111.82,111.87,22150.0,93.9497,94.0169,93.9329,93.9749,22150.0
2017-06-02 14:40:00,111.83,111.91,111.77,111.78,28871.0,93.9413,94.0085,93.8909,93.8993,28871.0
2017-06-02 14:50:00,111.77,111.78,111.7,111.72,32086.0,93.8909,93.8993,93.8321,93.8489,32086.0
2017-06-02 15:00:00,111.72,111.86,111.71,111.71,48148.0,93.8489,93.9665,93.8405,93.8405,48148.0
2017-06-02 15:10:00,111.71,111.76,111.63,111.64,75795.0,93.8405,93.8825,93.7733,93.7817,75795.0
2017-06-02 15:20:00,111.64,111.65,111.49,111.54,90671.0,93.7817,93.7901,93.6557,93.6977,90671.0
2017-06-02 15:30:00,111.54,111.64,111.52,111.56,101635.0,93.6977,93.7817,93.6809,93.7145,101635.0
2017-06-02 15:40:00,111.56,111.57,111.28,111.31,139186.0,93.7145,93.7229,93.4793,93.5045,139186.0
2017-06-02 15:50:00,111.32,111.35,111.08,111.2,329399.0,93.5129,93.5381,93.3113,93.4121,329399.0
2017-06-05 09:30:00,111.4,111.4,110.78,111.03,45896.0,93.5801,93.5801,93.0592,93.2693,45896.0
2017-06-05 09:40:00,111.01,111.27,110.92,111.1,33081.0,93.2525,93.4709,93.1769,93.3281,33081.0
2017-06-05 09:50:00,111.15,111.29,110.99,111.27,32654.0,93.3701,93.4877,93.2357,93.4709,32654.0
2017-06-05 10:00:00,111.26,111.47,111.26,111.41,113348.0,93.4625,93.6389,93.4625,93.5885,113348.0
2017-06-05 10:10:00,111.38,111.41,111.21,111.23,67122.0,93.5633,93.5885,93.4205,93.4373,67122.0
2017-06-05 10:20:00,111.21,111.31,111.04,111.1,29568.0,93.4205,93.5045,93.2777,93.3281,29568.0
2017-06-05 10:30:00,111.12,111.18,110.97,111.1,39076.0,93.3449,93.3953,93.2189,93.3281,39076.0
2017-06-05 10:40:00,111.08,111.24,111.01,111.24,38299.0,93.3113,93.4457,93.2525,93.4457,38299.0
2017-06-05 10:50:00,111.22,111.24,111.07,111.19,37284.0,93.4289,93.4457,93.3029,93.4037,37284.0
2017-06-05 11:00:00,111.19,111.3,111.09,111.12,45877.0,93.4037,93.4961,93.3197,93.3449,45877.0
2017-06-05 11:10:00,111.14,111.16,110.92,110.97,32884.0,93.3617,93.3785,93.1769,93.2189,32884.0
2017-06-05 11:20:00,110.97,111.01,110.86,111.0,29422.0,93.2189,93.2525,93.1264,93.2441,29422.0
2017-06-05 11:30:00,111.0,111.16,111.0,111.08,54812.0,93.2441,93.3785,93.2441,93.3113,54812.0
2017-06-05 11:40:00,111.08,111.08,110.87,110.88,29803.0,93.3113,93.3113,93.1348,93.1432,29803.0
2017-06-05 11:50:00,110.91,110.95,110.83,110.9,29357.0,93.1685,93.2021,93.1012,93.16,29357.0
2017-06-05 12:00:00,110.9,110.96,110.74,110.74,25891.0,93.16,93.2105,93.0256,93.0256,25891.0
2017-06-05 12:10:00,110.76,110.76,110.54,110.57,51448.0,93.0424,93.0424,92.8576,92.8828,51448.0
2017-06-05 12:20:00,110.57,110.61,110.42,110.6,51325.0,92.8828,92.9164,92.7568,92.908,51325.0
2017-06-05 12:30:00,110.6,110.68,110.54,110.6,47069.0,92.908,92.9752,92.8576,92.908,47069.0
2017-06-05 12:40:00,110.6,110.62,110.5,110.54,31526.0,92.908,92.9248,92.824,92.8576,31526.0
2017-06-05 12:50:00,110.54,110.63,110.49,110.59,29374.0,92.8576,92.9332,92.8156,92.8996,29374.0
2017-06-05 13:00:00,110.6,110.63,110.48,110.48,26931.0,92.908,92.9332,92.8072,92.8072,26931.0
2017-06-05 13:10:00,110.47,110.52,110.4,110.41,36151.0,92.7988,92.8408,92.74,92.7484,36151.0
2017-06-05 13:20:00,110.41,110.45,110.37,110.38,32585.0,92.7484,92.782,92.7148,92.7232,32585.0
2017-06-05 13:30:00,110.39,110.43,110.32,110.38,39199.0,92.7316,92.7652,92.6728,92.7232,39199.0
2017-06-05 13:40:00,110.39,110.41,110.28,110.3,40645.0,92.7316,92.7484,92.6392,92.656,40645.0
2017-06-05 13:50:00,110.3,110.38,110.29,110.36,35419.0,92.656,92.7232,92.6476,92.7064,35419.0
2017-06-05 14:00:00,110.36,110.37,110.3,110.33,39306.0,92.7064,92.7148,92.656,92.6812,39306.0
2017-06-05 14:10:00,110.34,110.35,110.22,110.28,54587.0,92.6896,92.698,92.5888,92.6392,54587.0
2017-06-05 14:20:00,110.28,110.3,110.18,110.28,72545.0,92.6392,92.656,92.5552,92.6392,72545.0
2017-06-05 14:30:00,110.28,110.32,110.14,110.32,80997.0,92.6392,92.6728,92.5216,92.6728,80997.0
2017-06-05 14:40:00,110.32,110.32,110.23,110.23,73003.0,92.6728,92.6728,92.5972,92.5972,73003.0
2017-06-05 14:50:00,110.23,110.41,110.22,110.32,37799.0,92.5972,92.7484,92.5888,92.6728,37799.0
2017-06-05 15:00:00,110.32,110.44,110.29,110.38,41250.0,92.6728,92.7736,92.6476,92.7232,41250.0
2017-06-05 15:10:00,110.39,110.39,110.14,110.2,44234.0,92.7316,92.7316,92.5216,92.572,44234.0
2017-06-05 15:20:00,110.2,110.25,110.03,110.23,72821.0,92.572,92.614,92.4292,92.5972,72821.0
2017-06-05 15:30:00,110.23,110.35,110.18,110.29,62303.0,92.5972,92.698,92.5552,92.6476,62303.0
2017-06-05 15:40:00,110.28,110.29,110.14,110.2,89270.0,92.6392,92.6476,92.5216,92.572,89270.0
2017-06-05 15:50:00,110.2,110.25,110.12,110.22,370519.0,92.572,92.614,92.5048,92.5888,370519.0
2017-06-06 09:30:00,109.69,109.69,108.95,109.33,146620.0,92.1436,92.1436,91.522,91.8412,146620.0
2017-06-06 09:40:00,109.28,109.84,109.25,109.84,46378.0,91.7992,92.2696,91.774,92.2696,46378.0
2017-06-06 09:50:00,109.82,109.89,109.74,109.81,34714.0,92.2528,92.3116,92.1856,92.2444,34714.0
2017-06-06 10:00:00,109.82,109.85,109.43,109.5,43152.0,92.2528,92.278,91.9252,91.984,43152.0
2017-06-06 10:10:00,109.54,109.66,109.46,109.49,55639.0,92.0176,92.1184,91.9504,91.9756,55639.0
2017-06-06 10:20:00,109.49,109.53,109.45,109.48,41147.0,91.9756,92.0092,91.942,91.9672,41147.0
2017-06-06 10:30:00,109.49,109.62,109.4,109.59,87254.0,91.9756,92.0848,91.9,92.0596,87254.0
2017-06-06 10:40:00,109.61,109.92,109.55,109.91,45148.0,92.0764,92.3368,92.026,92.3284,45148.0
2017-06-06 10:50:00,109.94,110.12,109.84,110.08,52454.0,92.3536,92.5048,92.2696,92.4712,52454.0
2017-06-06 11:00:00,110.07,110.08,109.9,109.97,31798.0,92.4628,92.4712,92.32,92.3788,31798.0
2017-06-06 11:10:00,109.99,110.01,109.79,109.83,34092.0,92.3956,92.4124,92.2276,92.2612,34092.0
2017-06-06 11:20:00,109.83,109.86,109.75,109.77,37011.0,92.2612,92.2864,92.194,92.2108,37011.0
2017-06-06 11:30:00,109.77,109.9,109.72,109.83,41574.0,92.2108,92.32,92.1688,92.2612,41574.0
2017-06-06 11:40:00,109.84,109.91,109.84,109.86,19396.0,92.2696,92.3284,92.2696,92.2864,19396.0
2017-06-06 11:50:00,109.88,109.9,109.82,109.83,26027.0,92.3032,92.32,92.2528,92.2612,26027.0
2017-06-06 12:00:00,109.83,109.89,109.83,109.85,22645.0,92.2612,92.3116,92.2612,92.278,22645.0
2017-06-06 12:10:00,109.84,109.96,109.82,109.9,30099.0,92.2696,92.3704,92.2528,92.32,30099.0
2017-06-06 12:20:00,109.89,109.91,109.84,109.9,21703.0,92.3116,92.3284,92.2696,92.32,21703.0
2017-06-06 12:30:00,109.9,109.92,109.84,109.87,24351.0,92.32,92.3368,92.2696,92.2948,24351.0
2017-06-06 12:40:00,109.88,110.0,109.88,109.93,20901.0,92.3032,92.404,92.3032,92.3452,20901.0
2017-06-06 12:50:00,109.93,109.95,109.87,109.9,20229.0,92.3452,92.362,92.2948,92.32,20229.0
2017-06-06 13:00:00,109.91,109.93,109.87,109.88,19533.0,92.3284,92.3452,92.2948,92.3032,19533.0
2017-06-06 13:10:00,109.89,109.89,109.71,109.81,67090.0,92.3116,92.3116,92.1604,92.2444,67090.0
2017-06-06 13:20:00,109.77,109.78,109.64,109.68,139882.0,92.2108,92.2192,92.1016,92.1352,139882.0
2017-06-06 13:30:00,109.66,109.66,109.5,109.55,23908.0,92.1184,92.1184,91.984,92.026,23908.0
2017-06-06 13:40:00,109.53,109.58,109.49,109.51,14336.0,92.0092,92.0512,91.9756,91.9924,14336.0
2017-06-06 13:50:00,109.51,109.55,109.47,109.55,30410.0,91.9924,92.026,91.9588,92.026,30410.0
2017-06-06 14:00:00,109.56,109.65,109.53,109.54,31105.0,92.0344,92.11,92.0092,92.0176,31105.0
2017-06-06 14:10:00,109.52,109.56,109.43,109.45,63712.0,92.0008,92.0344,91.9252,91.942,63712.0
2017-06-06 14:20:00,109.46,109.46,109.37,109.41,61972.0,91.9504,91.9504,91.8748,91.9084,61972.0
2017-06-06 14:30:00,109.42,109.57,109.41,109.5,22875.0,91.9168,92.0428,91.9084,91.984,22875.0
2017-06-06 14:40:00,109.46,109.63,109.46,109.57,30314.0,91.9504,92.0932,91.9504,92.0428,30314.0
2017-06-06 14:50:00,109.58,109.63,109.55,109.57,32576.0,92.0512,92.0932,92.026,92.0428,32576.0
2017-06-06 15:00:00,109.58,109.64,109.54,109.59,33670.0,92.0512,92.1016,92.0176,92.0596,33670.0
2017-06-06 15:10:00,109.59,109.61,109.5,109.6,47891.0,92.0596,92.0764,91.984,92.068,47891.0
2017-06-06 15:20:00,109.6,109.66,109.49,109.49,38277.0,92.068,92.1184,91.9756,91.9756,38277.0
2017-06-06 15:30:00,109.48,109.49,109.21,109.22,76337.0,91.9672,91.9756,91.7404,91.7488,76337.0
2017-06-06 15:40:00,109.21,109.33,109.0,109.01,109959.0,91.7404,91.8412,91.564,91.5724,109959.0
2017-06-06 15:50:00,109.02,109.12,108.91,108.96,320219.0,91.5808,91.6648,91.4884,91.5304,320219.0
2017-06-07 09:30:00,109.2,109.48,108.82,108.96,116467.0,91.732,91.9672,91.4128,91.5304,116467.0
2017-06-07 09:40:00,109.0,109.12,108.97,109.06,23929.0,91.564,91.6648,91.5388,91.6144,23929.0
2017-06-07 09:50:00,109.0,109.05,108.79,108.81,72415.0,91.564,91.606,91.3876,91.4044,72415.0
2017-06-07 10:00:00,108.81,108.88,108.69,108.74,55372.0,91.4044,91.4632,91.3036,91.3456,55372.0
2017-06-07 10:10:00,108.72,109.02,108.69,108.99,51648.0,91.3288,91.5808,91.3036,91.5556,51648.0
2017-06-07 10:20:00,108.99,108.99,108.77,108.85,30302.0,91.5556,91.5556,91.3708,91.438,30302.0
2017-06-07 10:30:00,108.8,108.84,108.64,108.84,63459.0,91.396,91.4296,91.2616,91.4296,63459.0
2017-06-07 10:40:00,108.81,108.88,108.76,108.81,32809.0,91.4044,91.4632,91.3624,91.4044,32809.0
2017-06-07 10:50:00,108.8,109.14,108.8,109.01,28342.0,91.396,91.6816,91.396,91.5724,28342.0
2017-06-07 11:00:00,109.0,109.03,108.87,109.02,28544.0,91.564,91.5892,91.4548,91.5808,28544.0
2017-06-07 11:10:00,109.01,109.02,108.81,108.83,27244.0,91.5724,91.5808,91.4044,91.4212,27244.0
2017-06-07 11:20:00,108.84,108.87,108.65,108.67,21750.0,91.4296,91.4548,91.27,91.2868,21750.0
2017-06-07 11:30:00,108.67,108.71,108.54,108.64,27892.0,91.2868,91.3204,91.1776,91.2616,27892.0
2017-06-07 11:40:00,108.65,108.8,108.6,108.78,26584.0,91.27,91.396,91.228,91.3792,26584.0
2017-06-07 11:50:00,108.76,108.98,108.76,108.86,21900.0,91.3624,91.5472,91.3624,91.4464,21900.0
2017-06-07 12:00:00,108.85,108.85,108.51,108.55,89895.0,91.438,91.438,91.1524,91.186,89895.0
2017-06-07 12:10:00,108.56,108.76,108.54,108.76,23773.0,91.1944,91.3624,91.1776,91.3624,23773.0
2017-06-07 12:20:00,108.76,108.85,108.71,108.8,23923.0,91.3624,91.438,91.3204,91.396,23923.0
2017-06-07 12:30:00,108.81,108.85,108.67,108.76,23906.0,91.4044,91.438,91.2868,91.3624,23906.0
2017-06-07 12:40:00,108.77,108.82,108.6,108.6,25572.0,91.3708,91.4128,91.228,91.228,25572.0
2017-06-07 12:50:00,108.57,108.75,108.48,108.65,22560.0,91.2028,91.354,91.1272,91.27,22560.0
2017-06-07 13:00:00,108.63,108.73,108.59,108.67,25767.0,91.2532,91.3372,91.2196,91.2868,25767.0
2017-06-07 13:10:00,108.67,108.78,108.67,108.71,19520.0,91.2868,91.3792,91.2868,91.3204,19520.0
2017-06-07 13:20:00,108.7,108.8,108.65,108.73,23303.0,91.312,91.396,91.27,91.3372,23303.0
2017-06-07 13:30:00,108.73,108.8,108.72,108.78,16491.0,91.3372,91.396,91.3288,91.3792,16491.0
2017-06-07 13:40:00,108.78,108.89,108.77,108.88,22443.0,91.3792,91.4716,91.3708,91.4632,22443.0
2017-06-07 13:50:00,108.9,108.97,108.83,108.83,19443.0,91.48,91.5388,91.4212,91.4212,19443.0
2017-06-07 14:00:00,108.82,109.02,108.82,108.96,14365.0,91.4128,91.5808,91.4128,91.5304,14365.0
2017-06-07 14:10:00,108.95,108.98,108.87,108.92,17229.0,91.522,91.5472,91.4548,91.4968,17229.0
2017-06-07 14:20:00,108.93,109.03,108.9,108.91,16354.0,91.5052,91.5892,91.48,91.4884,16354.0
2017-06-07 14:30:00,108.92,109.0,108.9,108.94,15387.0,91.4968,91.564,91.48,91.5136,15387.0
2017-06-07 14:40:00,108.94,109.02,108.89,109.0,25597.0,91.5136,91.5808,91.4716,91.564,25597.0
2017-06-07 14:50:00,108.97,109.05,108.95,108.98,27389.0,91.5388,91.606,91.522,91.5472,27389.0
2017-06-07 15:00:00,108.97,108.99,108.86,108.89,40052.0,91.5388,91.5556,91.4464,91.4716,40052.0
2017-06-07 15:10:00,108.89,108.98,108.85,108.98,47802.0,91.4716,91.5472,91.438,91.5472,47802.0
2017-06-07 15:20:00,108.98,109.08,108.94,108.94,87236.0,91.5472,91.6312,91.5136,91.5136,87236.0
2017-06-07 15:30:00,108.92,109.02,108.9,108.95,94612.0,91.4968,91.5808,91.48,91.522,94612.0
2017-06-07 15:40:00,108.93,109.32,108.92,109.27,121883.0,91.5052,91.8328,91.4968,91.7908,121883.0
2017-06-07 15:50:00,109.26,109.27,108.95,109.08,207238.0,91.7824,91.7908,91.522,91.6312,207238.0
2017-06-08 09:30:00,109.19,109.41,108.76,109.17,70784.0,91.7236,91.9084,91.3624,91.7068,70784.0
2017-06-08 09:40:00,109.2,109.48,109.17,109.29,41292.0,91.732,91.9672,91.7068,91.8076,41292.0
2017-06-08 09:50:00,109.31,109.36,109.17,109.3,42012.0,91.8244,91.8664,91.7068,91.816,42012.0
2017-06-08 10:00:00,109.3,109.58,109.25,109.46,44268.0,91.816,92.0512,91.774,91.9504,44268.0
2017-06-08 10:10:00,109.49,109.61,109.43,109.48,58510.0,91.9756,92.0764,91.9252,91.9672,58510.0
2017-06-08 10:20:00,109.5,109.5,109.25,109.31,35062.0,91.984,91.984,91.774,91.8244,35062.0
2017-06-08 10:30:00,109.31,109.54,109.28,109.48,46834.0,91.8244,92.0176,91.7992,91.9672,46834.0
2017-06-08 10:40:00,109.5,109.63,109.48,109.63,37109.0,91.984,92.0932,91.9672,92.0932,37109.0
2017-06-08 10:50:00,109.63,109.72,109.54,109.6,34167.0,92.0932,92.1688,92.0176,92.068,34167.0
2017-06-08 11:00:00,109.6,109.73,109.54,109.71,38268.0,92.068,92.1772,92.0176,92.1604,38268.0
2017-06-08 11:10:00,109.73,109.94,109.72,109.94,45534.0,92.1772,92.3536,92.1688,92.3536,45534.0
2017-06-08 11:20:00,109.95,110.02,109.84,109.89,52758.0,92.362,92.4208,92.2696,92.3116,52758.0
2017-06-08 11:30:00,109.9,109.95,109.74,109.77,51106.0,92.32,92.362,92.1856,92.2108,51106.0
2017-06-08 11:40:00,109.76,109.81,109.56,109.68,33843.0,92.2024,92.2444,92.0344,92.1352,33843.0
2017-06-08 11:50:00,109.72,109.72,109.47,109.68,39991.0,92.1688,92.1688,91.9588,92.1352,39991.0
2017-06-08 12:00:00,109.71,109.95,109.69,109.86,42181.0,92.1604,92.362,92.1436,92.2864,42181.0
2017-06-08 12:10:00,109.86,109.9,109.72,109.77,43838.0,92.2864,92.32,92.1688,92.2108,43838.0
2017-06-08 12:20:00,109.77,109.8,109.65,109.67,35715.0,92.2108,92.236,92.11,92.1268,35715.0
2017-06-08 12:30:00,109.7,109.77,109.66,109.71,34985.0,92.152,92.2108,92.1184,92.1604,34985.0
2017-06-08 12:40:00,109.74,109.85,109.7,109.83,39085.0,92.1856,92.278,92.152,92.2612,39085.0
2017-06-08 12:50:00,109.83,109.83,109.66,109.73,43794.0,92.2612,92.2612,92.1184,92.1772,43794.0
2017-06-08 13:00:00,109.73,109.84,109.62,109.67,33684.0,92.1772,92.2696,92.0848,92.1268,33684.0
2017-06-08 13:10:00,109.68,109.72,109.54,109.62,52084.0,92.1352,92.1688,92.0176,92.0848,52084.0
2017-06-08 13:20:00,109.61,109.64,109.43,109.49,39192.0,92.0764,92.1016,91.9252,91.9756,39192.0
2017-06-08 13:30:00,109.49,109.53,109.44,109.47,30444.0,91.9756,92.0092,91.9336,91.9588,30444.0
2017-06-08 13:40:00,109.46,109.56,109.43,109.54,32957.0,91.9504,92.0344,91.9252,92.0176,32957.0
2017-06-08 13:50:00,109.55,109.63,109.51,109.59,35357.0,92.026,92.0932,91.9924,92.0596,35357.0
2017-06-08 14:00:00,109.62,109.64,109.46,109.52,33383.0,92.0848,92.1016,91.9504,92.0008,33383.0
2017-06-08 14:10:00,109.53,109.55,109.36,109.47,33910.0,92.0092,92.026,91.8664,91.9588,33910.0
2017-06-08 14:20:00,109.46,109.48,109.4,109.4,26397.0,91.9504,91.9672,91.9,91.9,26397.0
2017-06-08 14:30:00,109.41,109.6,109.4,109.6,33171.0,91.9084,92.068,91.9,92.068,33171.0
2017-06-08 14:40:00,109.6,109.62,109.35,109.41,31550.0,92.068,92.0848,91.858,91.9084,31550.0
2017-06-08 14:50:00,109.42,109.54,109.39,109.53,40789.0,91.9168,92.0176,91.8916,92.0092,40789.0
2017-06-08 15:00:00,109.52,109.67,109.52,109.67,58147.0,92.0008,92.1268,92.0008,92.1268,58147.0
2017-06-08 15:10:00,109.66,109.76,109.61,109.76,52483.0,92.1184,92.2024,92.0764,92.2024,52483.0
2017-06-08 15:20:00,109.75,109.91,109.72,109.85,90095.0,92.194,92.3284,92.1688,92.278,90095.0
2017-06-08 15:30:00,109.84,109.9,109.71,109.83,104219.0,92.2696,92.32,92.1604,92.2612,104219.0
2017-06-08 15:40:00,109.84,109.95,109.71,109.95,114810.0,92.2696,92.362,92.1604,92.362,114810.0
2017-06-08 15:50:00,109.95,109.99,109.73,109.8,320496.0,92.362,92.3956,92.1772,92.236,320496.0
2017-06-09 09:30:00,110.0,110.29,109.59,110.01,54107.0,92.404,92.6476,92.0596,92.4124,54107.0
2017-06-09 09:40:00,110.0,110.15,109.78,109.94,36418.0,92.404,92.53,92.2192,92.3536,36418.0
2017-06-09 09:50:00,109.95,110.08,109.9,109.99,73493.0,92.362,92.4712,92.32,92.3956,73493.0
2017-06-09 10:00:00,110.0,110.02,109.63,109.71,22351.0,92.404,92.4208,92.0932,92.1604,22351.0
2017-06-09 10:10:00,109.74,109.92,109.74,109.84,21398.0,92.1856,92.3368,92.1856,92.2696,21398.0
2017-06-09 10:20:00,109.82,109.88,109.73,109.78,23638.0,92.2528,92.3032,92.1772,92.2192,23638.0
2017-06-09 10:30:00,109.82,109.83,109.66,109.7,59854.0,92.2528,92.2612,92.1184,92.152,59854.0
2017-06-09 10:40:00,109.7,109.92,109.69,109.92,27766.0,92.152,92.3368,92.1436,92.3368,27766.0
2017-06-09 10:50:00,109.89,109.99,109.84,109.98,25014.0,92.3116,92.3956,92.2696,92.3872,25014.0
2017-06-09 11:00:00,109.98,109.99,109.87,109.98,31397.0,92.3872,92.3956,92.2948,92.3872,31397.0
2017-06-09 11:10:00,109.98,109.99,109.71,109.72,48610.0,92.3872,92.3956,92.1604,92.1688,48610.0
2017-06-09 11:20:00,109.72,109.79,109.67,109.72,26807.0,92.1688,92.2276,92.1268,92.1688,26807.0
2017-06-09 11:30:00,109.73,109.79,109.55,109.6,32063.0,92.1772,92.2276,92.026,92.068,32063.0
2017-06-09 11:40:00,109.61,109.79,109.48,109.74,37691.0,92.0764,92.2276,91.9672,92.1856,37691.0
2017-06-09 11:50:00,109.74,109.75,109.64,109.66,20105.0,92.1856,92.194,92.1016,92.1184,20105.0
2017-06-09 12:00:00,109.67,109.71,109.58,109.71,21491.0,92.1268,92.1604,92.0512,92.1604,21491.0
2017-06-09 12:10:00,109.73,109.78,109.71,109.73,36702.0,92.1772,92.2192,92.1604,92.1772,36702.0
2017-06-09 12:20:00,109.73,109.75,109.58,109.65,54505.0,92.1772,92.194,92.0512,92.11,54505.0
2017-06-09 12:30:00,109.66,109.67,109.47,109.52,21037.0,92.1184,92.1268,91.9588,92.0008,21037.0
2017-06-09 12:40:00,109.53,109.58,109.47,109.51,20911.0,92.0092,92.0512,91.9588,91.9924,20911.0
2017-06-09 12:50:00,109.53,109.58,109.51,109.52,30529.0,92.0092,92.0512,91.9924,92.0008,30529.0
2017-06-09 13:00:00,109.5,109.56,109.47,109.51,25083.0,91.984,92.0344,91.9588,91.9924,25083.0
2017-06-09 13:10:00,109.5,109.53,109.38,109.44,23481.0,91.984,92.0092,91.8832,91.9336,23481.0
2017-06-09 13:20:00,109.42,109.52,109.42,109.48,56096.0,91.9168,92.0008,91.9168,91.9672,56096.0
2017-06-09 13:30:00,109.48,109.52,109.4,109.46,20286.0,91.9672,92.0008,91.9,91.9504,20286.0
2017-06-09 13:40:00,109.45,109.55,109.41,109.42,46886.0,91.942,92.026,91.9084,91.9168,46886.0
2017-06-09 13:50:00,109.44,109.47,109.12,109.14,96000.0,91.9336,91.9588,91.6648,91.6816,96000.0
2017-06-09 14:00:00,109.15,109.16,109.0,109.06,68272.0,91.69,91.6984,91.564,91.6144,68272.0
2017-06-09 14:10:00,109.06,109.08,108.85,108.99,81809.0,91.6144,91.6312,91.438,91.5556,81809.0
2017-06-09 14:20:00,108.98,109.04,108.91,108.99,43039.0,91.5472,91.5976,91.4884,91.5556,43039.0
2017-06-09 14:30:00,108.99,109.09,108.67,108.78,46234.0,91.5556,91.6396,91.2868,91.3792,46234.0
2017-06-09 14:40:00,108.76,108.79,108.51,108.54,47392.0,91.3624,91.3876,91.1524,91.1776,47392.0
2017-06-09 14:50:00,108.52,108.78,108.51,108.76,58145.0,91.1608,91.3792,91.1524,91.3624,58145.0
2017-06-09 15:00:00,108.77,109.35,108.76,109.35,43568.0,91.3708,91.858,91.3624,91.858,43568.0
2017-06-09 15:10:00,109.31,109.49,109.28,109.49,33513.0,91.8244,91.9756,91.7992,91.9756,33513.0
2017-06-09 15:20:00,109.5,109.66,109.4,109.63,55165.0,91.984,92.1184,91.9,92.0932,55165.0
2017-06-09 15:30:00,109.66,109.66,109.36,109.44,87969.0,92.1184,92.1184,91.8664,91.9336,87969.0
2017-06-09 15:40:00,109.42,109.69,109.38,109.65,133340.0,91.9168,92.1436,91.8832,92.11,133340.0
2017-06-09 15:50:00,109.65,109.81,109.64,109.71,205452.0,92.11,92.2444,92.1016,92.1604,205452.0
2017-06-12 09:30:00,109.65,110.15,109.61,109.8,71945.0,92.11,92.53,92.0764,92.236,71945.0
2017-06-12 09:40:00,109.8,109.88,109.29,109.37,23995.0,92.236,92.3032,91.8076,91.8748,23995.0
2017-06-12 09:50:00,109.44,109.74,109.32,109.62,38787.0,91.9336,92.1856,91.8328,92.0848,38787.0
2017-06-12 10:00:00,109.61,109.68,109.39,109.42,32626.0,92.0764,92.1352,91.8916,91.9168,32626.0
2017-06-12 10:10:00,109.45,109.89,109.44,109.77,48079.0,91.942,92.3116,91.9336,92.2108,48079.0
2017-06-12 10:20:00,109.81,110.08,109.78,109.99,27911.0,92.2444,92.4712,92.2192,92.3956,27911.0
2017-06-12 10:30:00,109.98,110.06,109.73,109.8,28993.0,92.3872,92.4544,92.1772,92.236,28993.0
2017-06-12 10:40:00,109.78,110.0,109.77,109.94,69375.0,92.2192,92.404,92.2108,92.3536,69375.0
2017-06-12 10:50:00,109.95,110.03,109.85,109.93,63700.0,92.362,92.4292,92.278,92.3452,63700.0
2017-06-12 11:00:00,109.96,110.06,109.88,110.03,46995.0,92.3704,92.4544,92.3032,92.4292,46995.0
2017-06-12 11:10:00,110.04,110.14,109.86,110.09,71059.0,92.4376,92.5216,92.2864,92.4796,71059.0
2017-06-12 11:20:00,110.06,110.09,109.9,109.93,57894.0,92.4544,92.4796,92.32,92.3452,57894.0
2017-06-12 11:30:00,109.96,110.02,109.85,109.87,63818.0,92.3704,92.4208,92.278,92.2948,63818.0
2017-06-12 11:40:00,109.86,109.96,109.73,109.73,37735.0,92.2864,92.3704,92.1772,92.1772,37735.0
2017-06-12 11:50:00,109.73,109.78,109.56,109.69,45831.0,92.1772,92.2192,92.0344,92.1436,45831.0
2017-06-12 12:00:00,109.72,109.72,109.55,109.55,40071.0,92.1688,92.1688,92.026,92.026,40071.0
2017-06-12 12:10:00,109.58,109.65,109.49,109.57,58382.0,92.0512,92.11,91.9756,92.0428,58382.0
2017-06-12 12:20:00,109.59,109.65,109.5,109.53,37232.0,92.0596,92.11,91.984,92.0092,37232.0
2017-06-12 12:30:00,109.54,109.62,109.54,109.61,31981.0,92.0176,92.0848,92.0176,92.0764,31981.0
2017-06-12 12:40:00,109.61,109.67,109.56,109.65,29381.0,92.0764,92.1268,92.0344,92.11,29381.0
2017-06-12 12:50:00,109.65,109.79,109.65,109.68,20926.0,92.11,92.2276,92.11,92.1352,20926.0
2017-06-12 13:00:00,109.64,109.72,109.59,109.65,22685.0,92.1016,92.1688,92.0596,92.11,22685.0
2017-06-12 13:10:00,109.62,109.78,109.59,109.77,16394.0,92.0848,92.2192,92.0596,92.2108,16394.0
2017-06-12 13:20:00,109.77,109.82,109.63,109.7,38097.0,92.2108,92.2528,92.0932,92.152,38097.0
2017-06-12 13:30:00,109.7,109.76,109.66,109.71,27927.0,92.152,92.2024,92.1184,92.1604,27927.0
2017-06-12 13:40:00,109.71,109.72,109.66,109.7,29670.0,92.1604,92.1688,92.1184,92.152,29670.0
2017-06-12 13:50:00,109.7,109.73,109.62,109.65,54903.0,92.152,92.1772,92.0848,92.11,54903.0
2017-06-12 14:00:00,109.64,109.77,109.64,109.73,63895.0,92.1016,92.2108,92.1016,92.1772,63895.0
2017-06-12 14:10:00,109.73,109.74,109.63,109.67,62832.0,92.1772,92.1856,92.0932,92.1268,62832.0
2017-06-12 14:20:00,109.68,109.73,109.54,109.59,48791.0,92.1352,92.1772,92.0176,92.0596,48791.0
2017-06-12 14:30:00,109.58,109.75,109.58,109.73,45232.0,92.0512,92.194,92.0512,92.1772,45232.0
2017-06-12 14:40:00,109.73,109.75,109.64,109.75,72513.0,92.1772,92.194,92.1016,92.194,72513.0
2017-06-12 14:50:00,109.75,109.75,109.63,109.72,84812.0,92.194,92.194,92.0932,92.1688,84812.0
2017-06-12 15:00:00,109.72,109.76,109.66,109.73,113652.0,92.1688,92.2024,92.1184,92.1772,113652.0
2017-06-12 15:10:00,109.72,109.75,109.7,109.73,166871.0,92.1688,92.194,92.152,92.1772,166871.0
2017-06-12 15:20:00,109.73,110.0,109.73,109.99,190587.0,92.1772,92.404,92.1772,92.3956,190587.0
2017-06-12 15:30:00,109.99,110.16,109.97,110.02,203690.0,92.3956,92.5384,92.3788,92.4208,203690.0
2017-06-12 15:40:00,110.02,110.24,109.98,110.18,148625.0,92.4208,92.6056,92.3872,92.5552,148625.0
2017-06-12 15:50:00,110.18,110.21,110.01,110.09,406348.0,92.5552,92.5804,92.4124,92.4796,406348.0
2017-06-13 09:30:00,110.19,110.44,110.0,110.36,83041.0,92.5636,92.7736,92.404,92.7064,83041.0
2017-06-13 09:40:00,110.35,110.68,110.28,110.58,89979.0,92.698,92.9752,92.6392,92.8912,89979.0
2017-06-13 09:50:00,110.58,110.58,110.27,110.39,48294.0,92.8912,92.8912,92.6308,92.7316,48294.0
2017-06-13 10:00:00,110.43,110.59,110.25,110.57,46465.0,92.7652,92.8996,92.614,92.8828,46465.0
2017-06-13 10:10:00,110.62,110.9,110.6,110.86,33963.0,92.9248,93.16,92.908,93.1264,33963.0
2017-06-13 10:20:00,110.86,110.98,110.77,110.85,31714.0,93.1264,93.2273,93.0508,93.118,31714.0
2017-06-13 10:30:00,110.85,110.92,110.76,110.84,37442.0,93.118,93.1769,93.0424,93.1096,37442.0
2017-06-13 10:40:00,110.85,110.88,110.8,110.84,33414.0,93.118,93.1432,93.076,93.1096,33414.0
2017-06-13 10:50:00,110.85,110.94,110.8,110.87,30882.0,93.118,93.1937,93.076,93.1348,30882.0
2017-06-13 11:00:00,110.83,110.93,110.75,110.88,27332.0,93.1012,93.1853,93.034,93.1432,27332.0
2017-06-13 11:10:00,110.88,110.97,110.78,110.91,28692.0,93.1432,93.2189,93.0592,93.1685,28692.0
2017-06-13 11:20:00,110.9,110.96,110.85,110.95,19536.0,93.16,93.2105,93.118,93.2021,19536.0
2017-06-13 11:30:00,110.92,110.97,110.85,110.95,19876.0,93.1769,93.2189,93.118,93.2021,19876.0
2017-06-13 11:40:00,110.93,111.19,110.92,111.19,54005.0,93.1853,93.4037,93.1769,93.4037,54005.0
2017-06-13 11:50:00,111.19,111.2,111.11,111.16,43073.0,93.4037,93.4121,93.3365,93.3785,43073.0
2017-06-13 12:00:00,111.15,111.2,111.08,111.09,30869.0,93.3701,93.4121,93.3113,93.3197,30869.0
2017-06-13 12:10:00,111.09,111.21,111.08,111.18,32541.0,93.3197,93.4205,93.3113,93.3953,32541.0
2017-06-13 12:20:00,111.16,111.2,111.13,111.15,21304.0,93.3785,93.4121,93.3533,93.3701,21304.0
2017-06-13 12:30:00,111.15,111.16,111.09,111.13,33782.0,93.3701,93.3785,93.3197,93.3533,33782.0
2017-06-13 12:40:00,111.12,111.3,111.12,111.29,32109.0,93.3449,93.4961,93.3449,93.4877,32109.0
2017-06-13 12:50:00,111.31,111.48,111.28,111.47,47738.0,93.5045,93.6473,93.4793,93.6389,47738.0
2017-06-13 13:00:00,111.48,111.53,111.36,111.42,51378.0,93.6473,93.6893,93.5465,93.5969,51378.0
2017-06-13 13:10:00,111.42,111.61,111.41,111.58,55977.0,93.5969,93.7565,93.5885,93.7313,55977.0
2017-06-13 13:20:00,111.59,111.66,111.49,111.52,30019.0,93.7397,93.7985,93.6557,93.6809,30019.0
2017-06-13 13:30:00,111.52,111.58,111.49,111.49,37136.0,93.6809,93.7313,93.6557,93.6557,37136.0
2017-06-13 13:40:00,111.49,111.49,111.35,111.4,31474.0,93.6557,93.6557,93.5381,93.5801,31474.0
2017-06-13 13:50:00,111.4,111.51,111.4,111.45,30073.0,93.5801,93.6725,93.5801,93.6221,30073.0
2017-06-13 14:00:00,111.44,111.5,111.37,111.42,38579.0,93.6137,93.6641,93.5549,93.5969,38579.0
2017-06-13 14:10:00,111.42,111.48,111.34,111.35,34253.0,93.5969,93.6473,93.5297,93.5381,34253.0
2017-06-13 14:20:00,111.35,111.44,111.34,111.36,59114.0,93.5381,93.6137,93.5297,93.5465,59114.0
2017-06-13 14:30:00,111.37,111.4,111.3,111.38,38731.0,93.5549,93.5801,93.4961,93.5633,38731.0
2017-06-13 14:40:00,111.38,111.4,111.3,111.38,29030.0,93.5633,93.5801,93.4961,93.5633,29030.0
2017-06-13 14:50:00,111.39,111.4,111.19,111.26,30615.0,93.5717,93.5801,93.4037,93.4625,30615.0
2017-06-13 15:00:00,111.26,111.28,111.18,111.23,35769.0,93.4625,93.4793,93.3953,93.4373,35769.0
2017-06-13 15:10:00,111.23,111.26,111.21,111.25,35564.0,93.4373,93.4625,93.4205,93.4541,35564.0
2017-06-13 15:20:00,111.24,111.53,111.23,111.53,45150.0,93.4457,93.6893,93.4373,93.6893,45150.0
2017-06-13 15:30:00,111.53,111.54,111.35,111.38,77155.0,93.6893,93.6977,93.5381,93.5633,77155.0
2017-06-13 15:40:00,111.38,111.57,111.38,111.57,114226.0,93.5633,93.7229,93.5633,93.7229,114226.0
2017-06-13 15:50:00,111.56,111.59,111.43,111.54,239535.0,93.7145,93.7397,93.6053,93.6977,239535.0
2017-06-14 09:30:00,111.7,111.72,110.88,111.57,86836.0,93.8321,93.8489,93.1432,93.7229,86836.0
2017-06-14 09:40:00,111.58,111.71,111.27,111.28,101346.0,93.7313,93.8405,93.4709,93.4793,101346.0
2017-06-14 09:50:00,111.3,111.54,111.19,111.23,46457.0,93.4961,93.6977,93.4037,93.4373,46457.0
2017-06-14 10:00:00,111.21,111.32,110.9,110.92,71913.0,93.4205,93.5129,93.16,93.1769,71913.0
2017-06-14 10:10:00,110.91,111.14,110.84,111.02,62403.0,93.1685,93.3617,93.1096,93.2609,62403.0
2017-06-14 10:20:00,111.02,111.05,110.9,111.02,77647.0,93.2609,93.2861,93.16,93.2609,77647.0
2017-06-14 10:30:00,111.0,111.02,110.68,110.88,73564.0,93.2441,93.2609,92.9752,93.1432,73564.0
2017-06-14 10:40:00,110.89,110.9,110.7,110.82,68248.0,93.1516,93.16,92.992,93.0928,68248.0
2017-06-14 10:50:00,110.8,110.95,110.76,110.95,36369.0,93.076,93.2021,93.0424,93.2021,36369.0
2017-06-14 11:00:00,110.97,111.13,110.92,111.13,54296.0,93.2189,93.3533,93.1769,93.3533,54296.0
2017-06-14 11:10:00,111.11,111.19,111.08,111.1,29306.0,93.3365,93.4037,93.3113,93.3281,29306.0
2017-06-14 11:20:00,111.1,111.16,111.03,111.05,51626.0,93.3281,93.3785,93.2693,93.2861,51626.0
2017-06-14 11:30:00,111.07,111.08,110.78,110.78,36454.0,93.3029,93.3113,93.0592,93.0592,36454.0
2017-06-14 11:40:00,110.78,110.81,110.47,110.53,77430.0,93.0592,93.0844,92.7988,92.8492,77430.0
2017-06-14 11:50:00,110.53,110.62,110.5,110.61,37228.0,92.8492,92.9248,92.824,92.9164,37228.0
2017-06-14 12:00:00,110.6,110.61,110.38,110.44,35816.0,92.908,92.9164,92.7232,92.7736,35816.0
2017-06-14 12:10:00,110.43,110.6,110.43,110.58,36745.0,92.7652,92.908,92.7652,92.8912,36745.0
2017-06-14 12:20:00,110.6,110.66,110.48,110.48,22725.0,92.908,92.9584,92.8072,92.8072,22725.0
2017-06-14 12:30:00,110.47,110.52,110.42,110.44,22961.0,92.7988,92.8408,92.7568,92.7736,22961.0
2017-06-14 12:40:00,110.44,110.45,110.25,110.25,36963.0,92.7736,92.782,92.614,92.614,36963.0
2017-06-14 12:50:00,110.25,110.25,109.98,110.01,60947.0,92.614,92.614,92.3872,92.4124,60947.0
2017-06-14 13:00:00,110.02,110.3,110.02,110.21,42128.0,92.4208,92.656,92.4208,92.5804,42128.0
2017-06-14 13:10:00,110.22,110.23,110.04,110.04,50000.0,92.5888,92.5972,92.4376,92.4376,50000.0
2017-06-14 13:20:00,110.04,110.07,109.93,109.95,38339.0,92.4376,92.4628,92.3452,92.362,38339.0
2017-06-14 13:30:00,109.95,109.95,109.5,109.5,88610.0,92.362,92.362,91.984,91.984,88610.0
2017-06-14 13:40:00,109.52,109.76,109.51,109.76,68128.0,92.0008,92.2024,91.9924,92.2024,68128.0
2017-06-14 13:50:00,109.76,109.81,109.59,109.76,72320.0,92.2024,92.2444,92.0596,92.2024,72320.0
2017-06-14 14:00:00,109.81,110.05,109.77,109.81,45445.0,92.2444,92.446,92.2108,92.2444,45445.0
2017-06-14 14:10:00,109.81,109.83,109.54,109.67,48804.0,92.2444,92.2612,92.0176,92.1268,48804.0
2017-06-14 14:20:00,109.64,109.95,109.6,109.94,73657.0,92.1016,92.362,92.068,92.3536,73657.0
2017-06-14 14:30:00,109.92,109.94,109.68,109.68,41353.0,92.3368,92.3536,92.1352,92.1352,41353.0
2017-06-14 14:40:00,109.69,109.71,109.35,109.48,50015.0,92.1436,92.1604,91.858,91.9672,50015.0
2017-06-14 14:50:00,109.48,109.49,109.36,109.44,37858.0,91.9672,91.9756,91.8664,91.9336,37858.0
2017-06-14 15:00:00,109.45,109.69,109.36,109.6,52626.0,91.942,92.1436,91.8664,92.068,52626.0
2017-06-14 15:10:00,109.59,109.59,109.38,109.55,49306.0,92.0596,92.0596,91.8832,92.026,49306.0
2017-06-14 15:20:00,109.54,109.75,109.51,109.67,57479.0,92.0176,92.194,91.9924,92.1268,57479.0
2017-06-14 15:30:00,109.65,109.66,109.54,109.61,53746.0,92.11,92.1184,92.0176,92.0764,53746.0
2017-06-14 15:40:00,109.6,109.71,109.49,109.7,94196.0,92.068,92.1604,91.9756,92.152,94196.0
2017-06-14 15:50:00,109.7,109.85,109.61,109.77,216953.0,92.152,92.278,92.0764,92.2108,216953.0
2017-06-15 09:30:00,109.03,109.43,108.82,109.42,74768.0,91.5892,91.9252,91.4128,91.9168,74768.0
2017-06-15 09:40:00,109.41,109.42,109.13,109.19,39616.0,91.9084,91.9168,91.6732,91.7236,39616.0
2017-06-15 09:50:00,109.18,109.74,109.18,109.69,34740.0,91.7152,92.1856,91.7152,92.1436,34740.0
2017-06-15 10:00:00,109.69,109.89,109.33,109.35,53525.0,92.1436,92.3116,91.8412,91.858,53525.0
2017-06-15 10:10:00,109.39,109.52,109.3,109.34,32231.0,91.8916,92.0008,91.816,91.8496,32231.0
2017-06-15 10:20:00,109.33,109.43,109.27,109.43,32010.0,91.8412,91.9252,91.7908,91.9252,32010.0
2017-06-15 10:30:00,109.44,109.79,109.42,109.73,57453.0,91.9336,92.2276,91.9168,92.1772,57453.0
2017-06-15 10:40:00,109.73,109.8,109.65,109.76,41919.0,92.1772,92.236,92.11,92.2024,41919.0
2017-06-15 10:50:00,109.73,109.87,109.69,109.8,39981.0,92.1772,92.2948,92.1436,92.236,39981.0
2017-06-15 11:00:00,109.81,110.1,109.78,109.98,46000.0,92.2444,92.488,92.2192,92.3872,46000.0
2017-06-15 11:10:00,109.97,110.08,109.92,110.02,36421.0,92.3788,92.4712,92.3368,92.4208,36421.0
2017-06-15 11:20:00,110.02,110.3,110.0,110.26,118657.0,92.4208,92.656,92.404,92.6224,118657.0
2017-06-15 11:30:00,110.27,110.43,110.25,110.28,27259.0,92.6308,92.7652,92.614,92.6392,27259.0
2017-06-15 11:40:00,110.3,110.41,110.19,110.19,23015.0,92.656,92.7484,92.5636,92.5636,23015.0
2017-06-15 11:50:00,110.19,110.22,109.93,109.99,30612.0,92.5636,92.5888,92.3452,92.3956,30612.0
2017-06-15 12:00:00,110.0,110.0,109.82,109.82,40275.0,92.404,92.404,92.2528,92.2528,40275.0
2017-06-15 12:10:00,109.82,109.83,109.72,109.75,16272.0,92.2528,92.2612,92.1688,92.194,16272.0
2017-06-15 12:20:00,109.76,109.83,109.71,109.74,23357.0,92.2024,92.2612,92.1604,92.1856,23357.0
2017-06-15 12:30:00,109.74,109.76,109.7,109.76,28433.0,92.1856,92.2024,92.152,92.2024,28433.0
2017-06-15 12:40:00,109.76,109.86,109.72,109.82,29997.0,92.2024,92.2864,92.1688,92.2528,29997.0
2017-06-15 12:50:00,109.81,109.9,109.81,109.89,18734.0,92.2444,92.32,92.2444,92.3116,18734.0
2017-06-15 13:00:00,109.87,110.02,109.84,109.94,16249.0,92.2948,92.4208,92.2696,92.3536,16249.0
2017-06-15 13:10:00,109.94,110.04,109.89,109.95,20435.0,92.3536,92.4376,92.3116,92.362,20435.0
2017-06-15 13:20:00,109.95,110.02,109.86,109.95,33008.0,92.362,92.4208,92.2864,92.362,33008.0
2017-06-15 13:30:00,109.97,110.07,109.95,110.05,25694.0,92.3788,92.4628,92.362,92.446,25694.0
2017-06-15 13:40:00,110.05,110.23,110.05,110.12,31145.0,92.446,92.5972,92.446,92.5048,31145.0
2017-06-15 13:50:00,110.13,110.27,110.11,110.12,30255.0,92.5132,92.6308,92.4964,92.5048,30255.0
2017-06-15 14:00:00,110.14,110.2,110.06,110.2,29045.0,92.5216,92.572,92.4544,92.572,29045.0
2017-06-15 14:10:00,110.19,110.19,110.05,110.13,25139.0,92.5636,92.5636,92.446,92.5132,25139.0
2017-06-15 14:20:00,110.11,110.27,110.09,110.19,41736.0,92.4964,92.6308,92.4796,92.5636,41736.0
2017-06-15 14:30:00,110.17,110.28,110.17,110.24,31829.0,92.5468,92.6392,92.5468,92.6056,31829.0
2017-06-15 14:40:00,110.25,110.47,110.23,110.44,43986.0,92.614,92.7988,92.5972,92.7736,43986.0
2017-06-15 14:50:00,110.45,110.53,110.38,110.47,35621.0,92.782,92.8492,92.7232,92.7988,35621.0
2017-06-15 15:00:00,110.47,110.56,110.43,110.54,50443.0,92.7988,92.8744,92.7652,92.8576,50443.0
2017-06-15 15:10:00,110.57,110.8,110.52,110.77,46984.0,92.8828,93.076,92.8408,93.0508,46984.0
2017-06-15 15:20:00,110.77,110.79,110.68,110.76,63204.0,93.0508,93.0676,92.9752,93.0424,63204.0
2017-06-15 15:30:00,110.75,110.81,110.53,110.53,123699.0,93.034,93.0844,92.8492,92.8492,123699.0
2017-06-15 15:40:00,110.53,110.64,110.48,110.62,131274.0,92.8492,92.9416,92.8072,92.9248,131274.0
2017-06-15 15:50:00,110.61,110.66,110.48,110.66,230098.0,92.9164,92.9584,92.8072,92.9584,230098.0
2017-06-16 09:30:00,110.86,110.91,110.28,110.38,516322.0,93.1264,93.1685,92.6392,92.7232,516322.0
2017-06-16 09:40:00,110.42,110.69,110.27,110.54,46385.0,92.7568,92.9836,92.6308,92.8576,46385.0
2017-06-16 09:50:00,110.54,110.78,110.35,110.65,37394.0,92.8576,93.0592,92.698,92.95,37394.0
2017-06-16 10:00:00,110.66,110.76,110.47,110.54,42514.0,92.9584,93.0424,92.7988,92.8576,42514.0
2017-06-16 10:10:00,110.56,110.75,110.49,110.65,36095.0,92.8744,93.034,92.8156,92.95,36095.0
2017-06-16 10:20:00,110.65,110.68,110.33,110.39,36774.0,92.95,92.9752,92.6812,92.7316,36774.0
2017-06-16 10:30:00,110.38,110.48,110.3,110.43,37666.0,92.7232,92.8072,92.656,92.7652,37666.0
2017-06-16 10:40:00,110.43,110.55,110.39,110.42,32277.0,92.7652,92.866,92.7316,92.7568,32277.0
2017-06-16 10:50:00,110.44,110.47,110.21,110.36,53439.0,92.7736,92.7988,92.5804,92.7064,53439.0
2017-06-16 11:00:00,110.36,110.4,110.13,110.13,42621.0,92.7064,92.74,92.5132,92.5132,42621.0
2017-06-16 11:10:00,110.14,110.25,110.1,110.2,48254.0,92.5216,92.614,92.488,92.572,48254.0
2017-06-16 11:20:00,110.2,110.26,110.1,110.15,32707.0,92.572,92.6224,92.488,92.53,32707.0
2017-06-16 11:30:00,110.14,110.22,110.08,110.18,30824.0,92.5216,92.5888,92.4712,92.5552,30824.0
2017-06-16 11:40:00,110.18,110.21,109.99,110.01,51636.0,92.5552,92.5804,92.3956,92.4124,51636.0
2017-06-16 11:50:00,110.01,110.15,109.94,110.09,52824.0,92.4124,92.53,92.3536,92.4796,52824.0
2017-06-16 12:00:00,110.09,110.3,110.09,110.28,29147.0,92.4796,92.656,92.4796,92.6392,29147.0
2017-06-16 12:10:00,110.27,110.38,110.26,110.35,47670.0,92.6308,92.7232,92.6224,92.698,47670.0
2017-06-16 12:20:00,110.36,110.36,110.23,110.33,21125.0,92.7064,92.7064,92.5972,92.6812,21125.0
2017-06-16 12:30:00,110.32,110.41,110.32,110.36,19338.0,92.6728,92.7484,92.6728,92.7064,19338.0
2017-06-16 12:40:00,110.36,110.41,110.34,110.36,25767.0,92.7064,92.7484,92.6896,92.7064,25767.0
2017-06-16 12:50:00,110.35,110.39,110.3,110.34,14980.0,92.698,92.7316,92.656,92.6896,14980.0
2017-06-16 13:00:00,110.33,110.33,110.18,110.18,21399.0,92.6812,92.6812,92.5552,92.5552,21399.0
2017-06-16 13:10:00,110.21,110.22,110.04,110.13,28411.0,92.5804,92.5888,92.4376,92.5132,28411.0
2017-06-16 13:20:00,110.13,110.26,110.12,110.21,26638.0,92.5132,92.6224,92.5048,92.5804,26638.0
2017-06-16 13:30:00,110.2,110.28,110.19,110.27,18166.0,92.572,92.6392,92.5636,92.6308,18166.0
2017-06-16 13:40:00,110.28,110.32,110.25,110.29,18963.0,92.6392,92.6728,92.614,92.6476,18963.0
2017-06-16 13:50:00,110.29,110.36,110.29,110.32,22851.0,92.6476,92.7064,92.6476,92.6728,22851.0
2017-06-16 14:00:00,110.32,110.42,110.3,110.41,25203.0,92.6728,92.7568,92.656,92.7484,25203.0
2017-06-16 14:10:00,110.41,110.5,110.35,110.48,46927.0,92.7484,92.824,92.698,92.8072,46927.0
2017-06-16 14:20:00,110.46,110.63,110.44,110.57,49508.0,92.7904,92.9332,92.7736,92.8828,49508.0
2017-06-16 14:30:00,110.57,110.68,110.54,110.55,50072.0,92.8828,92.9752,92.8576,92.866,50072.0
2017-06-16 14:40:00,110.55,110.57,110.46,110.56,56815.0,92.866,92.8828,92.7904,92.8744,56815.0
2017-06-16 14:50:00,110.57,110.68,110.54,110.64,44207.0,92.8828,92.9752,92.8576,92.9416,44207.0
2017-06-16 15:00:00,110.64,110.67,110.59,110.67,48713.0,92.9416,92.9668,92.8996,92.9668,48713.0
2017-06-16 15:10:00,110.67,110.87,110.66,110.85,86502.0,92.9668,93.1348,92.9584,93.118,86502.0
2017-06-16 15:20:00,110.85,110.86,110.7,110.79,93531.0,93.118,93.1264,92.992,93.0676,93531.0
2017-06-16 15:30:00,110.79,110.91,110.69,110.9,116419.0,93.0676,93.1685,92.9836,93.16,116419.0
2017-06-16 15:40:00,110.91,111.25,110.91,111.24,186838.0,93.1685,93.4541,93.1685,93.4457,186838.0
2017-06-16 15:50:00,111.23,111.38,111.17,111.37,351647.0,93.4373,93.5633,93.3869,93.5549,351647.0
2017-06-19 09:30:00,111.8,111.8,111.31,111.45,81627.0,93.9161,93.9161,93.5045,93.6221,81627.0
2017-06-19 09:40:00,111.45,111.79,111.32,111.73,40678.0,93.6221,93.9077,93.5129,93.8573,40678.0
2017-06-19 09:50:00,111.75,111.83,111.64,111.77,68709.0,93.8741,93.9413,93.7817,93.8909,68709.0
2017-06-19 10:00:00,111.73,111.96,111.65,111.95,43198.0,93.8573,94.0505,93.7901,94.0421,43198.0
2017-06-19 10:10:00,111.96,112.0,111.85,111.87,67425.0,94.0505,94.0841,93.9581,93.9749,67425.0
2017-06-19 10:20:00,111.87,111.98,111.86,111.91,64784.0,93.9749,94.0673,93.9665,94.0085,64784.0
2017-06-19 10:30:00,111.88,112.11,111.75,111.81,130558.0,93.9833,94.1765,93.8741,93.9245,130558.0
2017-06-19 10:40:00,111.8,111.83,111.45,111.54,67350.0,93.9161,93.9413,93.6221,93.6977,67350.0
2017-06-19 10:50:00,111.54,111.54,111.28,111.29,42887.0,93.6977,93.6977,93.4793,93.4877,42887.0
2017-06-19 11:00:00,111.22,111.27,111.05,111.06,30909.0,93.4289,93.4709,93.2861,93.2945,30909.0
2017-06-19 11:10:00,111.06,111.14,110.98,111.01,40149.0,93.2945,93.3617,93.2273,93.2525,40149.0
2017-06-19 11:20:00,110.99,111.0,110.76,110.87,76391.0,93.2357,93.2441,93.0424,93.1348,76391.0
2017-06-19 11:30:00,110.86,111.13,110.78,111.12,76798.0,93.1264,93.3533,93.0592,93.3449,76798.0
2017-06-19 11:40:00,111.12,111.14,111.03,111.1,23225.0,93.3449,93.3617,93.2693,93.3281,23225.0
2017-06-19 11:50:00,111.09,111.1,110.97,111.01,30887.0,93.3197,93.3281,93.2189,93.2525,30887.0
2017-06-19 12:00:00,111.01,111.15,111.0,111.15,35230.0,93.2525,93.3701,93.2441,93.3701,35230.0
2017-06-19 12:10:00,111.17,111.17,111.03,111.06,22437.0,93.3869,93.3869,93.2693,93.2945,22437.0
2017-06-19 12:20:00,111.06,111.15,111.05,111.14,21686.0,93.2945,93.3701,93.2861,93.3617,21686.0
2017-06-19 12:30:00,111.14,111.17,111.04,111.13,21465.0,93.3617,93.3869,93.2777,93.3533,21465.0
2017-06-19 12:40:00,111.15,111.16,110.99,111.03,28700.0,93.3701,93.3785,93.2357,93.2693,28700.0
2017-06-19 12:50:00,111.01,111.05,110.93,110.96,17846.0,93.2525,93.2861,93.1853,93.2105,17846.0
2017-06-19 13:00:00,110.97,111.08,110.95,111.02,32864.0,93.2189,93.3113,93.2021,93.2609,32864.0
2017-06-19 13:10:00,111.02,111.06,110.98,111.01,31446.0,93.2609,93.2945,93.2273,93.2525,31446.0
2017-06-19 13:20:00,111.03,111.05,110.99,111.01,45117.0,93.2693,93.2861,93.2357,93.2525,45117.0
2017-06-19 13:30:00,111.02,111.08,110.99,111.02,52343.0,93.2609,93.3113,93.2357,93.2609,52343.0
2017-06-19 13:40:00,111.01,111.3,110.95,111.27,235798.0,93.2525,93.4961,93.2021,93.4709,235798.0
2017-06-19 13:50:00,111.29,111.29,111.21,111.26,22792.0,93.4877,93.4877,93.4205,93.4625,22792.0
2017-06-19 14:00:00,111.24,111.25,111.14,111.21,30035.0,93.4457,93.4541,93.3617,93.4205,30035.0
2017-06-19 14:10:00,111.19,111.28,111.19,111.25,106180.0,93.4037,93.4793,93.4037,93.4541,106180.0
2017-06-19 14:20:00,111.25,111.39,111.19,111.39,34341.0,93.4541,93.5717,93.4037,93.5717,34341.0
2017-06-19 14:30:00,111.39,111.56,111.38,111.49,43500.0,93.5717,93.7145,93.5633,93.6557,43500.0
2017-06-19 14:40:00,111.49,111.72,111.48,111.63,66970.0,93.6557,93.8489,93.6473,93.7733,66970.0
2017-06-19 14:50:00,111.64,111.71,111.59,111.7,97231.0,93.7817,93.8405,93.7397,93.8321,97231.0
2017-06-19 15:00:00,111.7,111.75,111.65,111.7,45503.0,93.8321,93.8741,93.7901,93.8321,45503.0
2017-06-19 15:10:00,111.7,111.75,111.65,111.68,58507.0,93.8321,93.8741,93.7901,93.8153,58507.0
2017-06-19 15:20:00,111.67,111.84,111.64,111.81,105521.0,93.8069,93.9497,93.7817,93.9245,105521.0
2017-06-19 15:30:00,111.81,111.9,111.72,111.73,88650.0,93.9245,94.0001,93.8489,93.8573,88650.0
2017-06-19 15:40:00,111.72,111.78,111.68,111.78,115734.0,93.8489,93.8993,93.8153,93.8993,115734.0
2017-06-19 15:50:00,111.79,111.88,111.76,111.83,219997.0,93.9077,93.9833,93.8825,93.9413,219997.0
2017-06-20 09:30:00,111.25,111.54,110.55,110.86,87452.0,93.4541,93.6977,92.866,93.1264,87452.0
2017-06-20 09:40:00,110.92,110.94,110.44,110.44,51545.0,93.1769,93.1937,92.7736,92.7736,51545.0
2017-06-20 09:50:00,110.44,110.78,110.42,110.58,157815.0,92.7736,93.0592,92.7568,92.8912,157815.0
2017-06-20 10:00:00,110.6,110.69,110.4,110.43,45279.0,92.908,92.9836,92.74,92.7652,45279.0
2017-06-20 10:10:00,110.42,110.56,110.28,110.52,104661.0,92.7568,92.8744,92.6392,92.8408,104661.0
2017-06-20 10:20:00,110.51,110.56,110.12,110.2,140036.0,92.8324,92.8744,92.5048,92.572,140036.0
2017-06-20 10:30:00,110.18,110.19,109.9,109.94,89403.0,92.5552,92.5636,92.32,92.3536,89403.0
2017-06-20 10:40:00,109.93,109.94,109.8,109.84,49693.0,92.3452,92.3536,92.236,92.2696,49693.0
2017-06-20 10:50:00,109.85,109.87,109.49,109.75,120033.0,92.278,92.2948,91.9756,92.194,120033.0
2017-06-20 11:00:00,109.77,109.82,109.65,109.65,45028.0,92.2108,92.2528,92.11,92.11,45028.0
2017-06-20 11:10:00,109.65,109.66,109.52,109.53,70973.0,92.11,92.1184,92.0008,92.0092,70973.0
2017-06-20 11:20:00,109.54,109.63,109.46,109.63,41933.0,92.0176,92.0932,91.9504,92.0932,41933.0
2017-06-20 11:30:00,109.66,109.72,109.65,109.68,47677.0,92.1184,92.1688,92.11,92.1352,47677.0
2017-06-20 11:40:00,109.7,109.86,109.68,109.84,55580.0,92.152,92.2864,92.1352,92.2696,55580.0
2017-06-20 11:50:00,109.84,109.86,109.72,109.73,63258.0,92.2696,92.2864,92.1688,92.1772,63258.0
2017-06-20 12:00:00,109.73,109.77,109.59,109.61,29073.0,92.1772,92.2108,92.0596,92.0764,29073.0
2017-06-20 12:10:00,109.6,109.65,109.55,109.59,32381.0,92.068,92.11,92.026,92.0596,32381.0
2017-06-20 12:20:00,109.57,109.62,109.48,109.5,35184.0,92.0428,92.0848,91.9672,91.984,35184.0
2017-06-20 12:30:00,109.51,109.6,109.49,109.57,55597.0,91.9924,92.068,91.9756,92.0428,55597.0
2017-06-20 12:40:00,109.57,109.66,109.36,109.37,49100.0,92.0428,92.1184,91.8664,91.8748,49100.0
2017-06-20 12:50:00,109.38,109.54,109.33,109.53,84332.0,91.8832,92.0176,91.8412,92.0092,84332.0
2017-06-20 13:00:00,109.51,109.55,109.28,109.29,45459.0,91.9924,92.026,91.7992,91.8076,45459.0
2017-06-20 13:10:00,109.29,109.39,109.13,109.14,67480.0,91.8076,91.8916,91.6732,91.6816,67480.0
2017-06-20 13:20:00,109.14,109.18,108.98,108.99,62452.0,91.6816,91.7152,91.5472,91.5556,62452.0
2017-06-20 13:30:00,109.0,109.1,108.93,109.1,58013.0,91.564,91.648,91.5052,91.648,58013.0
2017-06-20 13:40:00,109.09,109.1,108.86,108.92,47000.0,91.6396,91.648,91.4464,91.4968,47000.0
2017-06-20 13:50:00,108.91,109.04,108.89,109.0,54656.0,91.4884,91.5976,91.4716,91.564,54656.0
2017-06-20 14:00:00,109.0,109.22,108.96,108.97,69407.0,91.564,91.7488,91.5304,91.5388,69407.0
2017-06-20 14:10:00,108.97,109.04,108.96,109.04,53943.0,91.5388,91.5976,91.5304,91.5976,53943.0
2017-06-20 14:20:00,109.05,109.05,108.77,108.87,62723.0,91.606,91.606,91.3708,91.4548,62723.0
2017-06-20 14:30:00,108.86,108.89,108.59,108.62,91840.0,91.4464,91.4716,91.2196,91.2448,91840.0
2017-06-20 14:40:00,108.61,108.86,108.52,108.81,94133.0,91.2364,91.4464,91.1608,91.4044,94133.0
2017-06-20 14:50:00,108.83,109.0,108.83,108.94,44772.0,91.4212,91.564,91.4212,91.5136,44772.0
2017-06-20 15:00:00,108.94,108.97,108.88,108.92,70505.0,91.5136,91.5388,91.4632,91.4968,70505.0
2017-06-20 15:10:00,108.92,108.97,108.9,108.92,82338.0,91.4968,91.5388,91.48,91.4968,82338.0
2017-06-20 15:20:00,108.91,108.91,108.74,108.84,85581.0,91.4884,91.4884,91.3456,91.4296,85581.0
2017-06-20 15:30:00,108.84,108.84,108.64,108.75,134269.0,91.4296,91.4296,91.2616,91.354,134269.0
2017-06-20 15:40:00,108.74,108.79,108.4,108.4,246105.0,91.3456,91.3876,91.06,91.06,246105.0
2017-06-20 15:50:00,108.4,108.51,108.27,108.35,520789.0,91.06,91.1524,90.9508,91.018,520789.0
2017-06-21 09:30:00,108.52,108.54,107.74,108.11,102892.0,91.1608,91.1776,90.5055,90.8163,102892.0
2017-06-21 09:40:00,108.13,108.33,107.98,108.05,65513.0,90.8331,91.0012,90.7071,90.7659,65513.0
2017-06-21 09:50:00,108.05,108.08,107.76,107.85,170695.0,90.7659,90.7911,90.5223,90.5979,170695.0
2017-06-21 10:00:00,107.89,108.08,107.81,108.08,67608.0,90.6315,90.7911,90.5643,90.7911,67608.0
2017-06-21 10:10:00,108.07,108.08,107.91,107.93,40337.0,90.7827,90.7911,90.6483,90.6651,40337.0
2017-06-21 10:20:00,107.93,108.14,107.91,107.98,53279.0,90.6651,90.8415,90.6483,90.7071,53279.0
2017-06-21 10:30:00,108.01,108.07,107.89,107.95,37688.0,90.7323,90.7827,90.6315,90.6819,37688.0
2017-06-21 10:40:00,107.94,108.01,107.86,107.89,39473.0,90.6735,90.7323,90.6063,90.6315,39473.0
2017-06-21 10:50:00,107.9,108.1,107.9,107.92,66338.0,90.6399,90.8079,90.6399,90.6567,66338.0
2017-06-21 11:00:00,107.91,107.91,107.69,107.9,74061.0,90.6483,90.6483,90.4635,90.6399,74061.0
2017-06-21 11:10:00,107.9,107.94,107.79,107.81,47085.0,90.6399,90.6735,90.5475,90.5643,47085.0
2017-06-21 11:20:00,107.82,107.97,107.82,107.93,56390.0,90.5727,90.6987,90.5727,90.6651,56390.0
2017-06-21 11:30:00,107.95,108.18,107.92,107.97,42392.0,90.6819,90.8752,90.6567,90.6987,42392.0
2017-06-21 11:40:00,107.98,108.12,107.96,108.07,47549.0,90.7071,90.8247,90.6903,90.7827,47549.0
2017-06-21 11:50:00,108.07,108.13,108.0,108.12,47593.0,90.7827,90.8331,90.7239,90.8247,47593.0
2017-06-21 12:00:00,108.13,108.14,107.97,108.1,41991.0,90.8331,90.8415,90.6987,90.8079,41991.0
2017-06-21 12:10:00,108.12,108.13,107.92,107.95,31993.0,90.8247,90.8331,90.6567,90.6819,31993.0
2017-06-21 12:20:00,107.96,108.05,107.93,108.01,35270.0,90.6903,90.7659,90.6651,90.7323,35270.0
2017-06-21 12:30:00,108.0,108.07,107.95,107.95,43621.0,90.7239,90.7827,90.6819,90.6819,43621.0
2017-06-21 12:40:00,107.96,108.0,107.85,107.89,28461.0,90.6903,90.7239,90.5979,90.6315,28461.0
2017-06-21 12:50:00,107.9,107.96,107.78,107.83,69118.0,90.6399,90.6903,90.5391,90.5811,69118.0
2017-06-21 13:00:00,107.85,108.0,107.84,107.93,38190.0,90.5979,90.7239,90.5895,90.6651,38190.0
2017-06-21 13:10:00,107.92,107.96,107.81,107.89,28503.0,90.6567,90.6903,90.5643,90.6315,28503.0
2017-06-21 13:20:00,107.89,107.92,107.81,107.87,30223.0,90.6315,90.6567,90.5643,90.6147,30223.0
2017-06-21 13:30:00,107.88,107.96,107.87,107.95,34277.0,90.6231,90.6903,90.6147,90.6819,34277.0
2017-06-21 13:40:00,107.93,107.94,107.78,107.8,25258.0,90.6651,90.6735,90.5391,90.5559,25258.0
2017-06-21 13:50:00,107.8,107.9,107.7,107.76,58286.0,90.5559,90.6399,90.4719,90.5223,58286.0
2017-06-21 14:00:00,107.74,107.9,107.74,107.82,61157.0,90.5055,90.6399,90.5055,90.5727,61157.0
2017-06-21 14:10:00,107.81,107.89,107.69,107.76,175480.0,90.5643,90.6315,90.4635,90.5223,175480.0
2017-06-21 14:20:00,107.76,107.8,107.66,107.66,67324.0,90.5223,90.5559,90.4383,90.4383,67324.0
2017-06-21 14:30:00,107.68,107.72,107.59,107.66,63350.0,90.4551,90.4887,90.3795,90.4383,63350.0
2017-06-21 14:40:00,107.66,107.8,107.64,107.73,67850.0,90.4383,90.5559,90.4215,90.4971,67850.0
2017-06-21 14:50:00,107.73,107.8,107.72,107.72,59985.0,90.4971,90.5559,90.4887,90.4887,59985.0
2017-06-21 15:00:00,107.72,107.87,107.65,107.85,93454.0,90.4887,90.6147,90.4299,90.5979,93454.0
2017-06-21 15:10:00,107.86,107.89,107.74,107.78,62037.0,90.6063,90.6315,90.5055,90.5391,62037.0
2017-06-21 15:20:00,107.79,107.8,107.71,107.76,80461.0,90.5475,90.5559,90.4803,90.5223,80461.0
2017-06-21 15:30:00,107.75,107.76,107.69,107.73,97466.0,90.5139,90.5223,90.4635,90.4971,97466.0
2017-06-21 15:40:00,107.72,107.82,107.68,107.71,236387.0,90.4887,90.5727,90.4551,90.4803,236387.0
2017-06-21 15:50:00,107.71,107.72,107.58,107.63,405583.0,90.4803,90.4887,90.3711,90.4131,405583.0
2017-06-22 09:30:00,107.9,107.9,107.04,107.12,184330.0,90.6399,90.6399,89.9175,89.9847,184330.0
2017-06-22 09:40:00,107.14,107.34,106.9,107.06,123583.0,90.0015,90.1695,89.7999,89.9343,123583.0
2017-06-22 09:50:00,107.02,107.06,106.68,106.78,72892.0,89.9007,89.9343,89.6151,89.6991,72892.0
2017-06-22 10:00:00,106.8,106.9,106.59,106.9,178177.0,89.7159,89.7999,89.5395,89.7999,178177.0
2017-06-22 10:10:00,106.91,107.04,106.88,106.99,63220.0,89.8083,89.9175,89.7831,89.8755,63220.0
2017-06-22 10:20:00,106.97,107.02,106.93,107.0,32369.0,89.8587,89.9007,89.8251,89.8839,32369.0
2017-06-22 10:30:00,106.99,107.03,106.87,107.0,51733.0,89.8755,89.9091,89.7747,89.8839,51733.0
2017-06-22 10:40:00,106.99,107.26,106.99,107.24,99511.0,89.8755,90.1023,89.8755,90.0855,99511.0
2017-06-22 10:50:00,107.26,107.51,107.21,107.41,59727.0,90.1023,90.3123,90.0603,90.2283,59727.0
2017-06-22 11:00:00,107.41,107.5,107.38,107.43,47165.0,90.2283,90.3039,90.2031,90.2451,47165.0
2017-06-22 11:10:00,107.43,107.57,107.33,107.33,69869.0,90.2451,90.3627,90.1611,90.1611,69869.0
2017-06-22 11:20:00,107.33,107.43,107.27,107.32,50937.0,90.1611,90.2451,90.1107,90.1527,50937.0
2017-06-22 11:30:00,107.33,107.41,107.24,107.32,115039.0,90.1611,90.2283,90.0855,90.1527,115039.0
2017-06-22 11:40:00,107.32,107.41,107.22,107.25,46876.0,90.1527,90.2283,90.0687,90.0939,46876.0
2017-06-22 11:50:00,107.26,107.48,107.2,107.47,65030.0,90.1023,90.2871,90.0519,90.2787,65030.0
2017-06-22 12:00:00,107.47,107.49,107.21,107.21,38059.0,90.2787,90.2955,90.0603,90.0603,38059.0
2017-06-22 12:10:00,107.23,107.25,107.19,107.25,21142.0,90.0771,90.0939,90.0435,90.0939,21142.0
2017-06-22 12:20:00,107.26,107.38,107.16,107.38,20944.0,90.1023,90.2031,90.0183,90.2031,20944.0
2017-06-22 12:30:00,107.4,107.4,107.27,107.33,25261.0,90.2199,90.2199,90.1107,90.1611,25261.0
2017-06-22 12:40:00,107.33,107.37,107.27,107.29,24692.0,90.1611,90.1947,90.1107,90.1275,24692.0
2017-06-22 12:50:00,107.3,107.4,107.3,107.4,26573.0,90.1359,90.2199,90.1359,90.2199,26573.0
2017-06-22 13:00:00,107.4,107.5,107.39,107.4,38457.0,90.2199,90.3039,90.2115,90.2199,38457.0
2017-06-22 13:10:00,107.4,107.44,107.37,107.44,28333.0,90.2199,90.2535,90.1947,90.2535,28333.0
2017-06-22 13:20:00,107.45,107.46,107.31,107.44,33167.0,90.2619,90.2703,90.1443,90.2535,33167.0
2017-06-22 13:30:00,107.43,107.55,107.43,107.5,72303.0,90.2451,90.3459,90.2451,90.3039,72303.0
2017-06-22 13:40:00,107.51,107.55,107.44,107.55,48733.0,90.3123,90.3459,90.2535,90.3459,48733.0
2017-06-22 13:50:00,107.55,107.75,107.55,107.74,28139.0,90.3459,90.5139,90.3459,90.5055,28139.0
2017-06-22 14:00:00,107.75,107.85,107.73,107.76,39508.0,90.5139,90.5979,90.4971,90.5223,39508.0
2017-06-22 14:10:00,107.74,107.77,107.7,107.72,30055.0,90.5055,90.5307,90.4719,90.4887,30055.0
2017-06-22 14:20:00,107.72,107.72,107.5,107.52,31035.0,90.4887,90.4887,90.3039,90.3207,31035.0
2017-06-22 14:30:00,107.52,107.57,107.5,107.56,24216.0,90.3207,90.3627,90.3039,90.3543,24216.0
2017-06-22 14:40:00,107.56,107.63,107.56,107.61,44275.0,90.3543,90.4131,90.3543,90.3963,44275.0
2017-06-22 14:50:00,107.61,107.63,107.57,107.62,51224.0,90.3963,90.4131,90.3627,90.4047,51224.0
2017-06-22 15:00:00,107.61,107.75,107.58,107.72,44742.0,90.3963,90.5139,90.3711,90.4887,44742.0
2017-06-22 15:10:00,107.73,107.82,107.7,107.78,60588.0,90.4971,90.5727,90.4719,90.5391,60588.0
2017-06-22 15:20:00,107.78,107.81,107.67,107.74,54214.0,90.5391,90.5643,90.4467,90.5055,54214.0
2017-06-22 15:30:00,107.74,107.76,107.59,107.6,63657.0,90.5055,90.5223,90.3795,90.3879,63657.0
2017-06-22 15:40:00,107.59,107.61,107.49,107.54,93150.0,90.3795,90.3963,90.2955,90.3375,93150.0
2017-06-22 15:50:00,107.54,107.54,107.36,107.41,185601.0,90.3375,90.3375,90.1863,90.2283,185601.0
2017-06-23 09:30:00,107.19,107.3,106.81,107.11,85531.0,90.0435,90.1359,89.7243,89.9763,85531.0
2017-06-23 09:40:00,107.16,107.48,107.03,107.45,62806.0,90.0183,90.2871,89.9091,90.2619,62806.0
2017-06-23 09:50:00,107.47,107.93,107.38,107.92,60660.0,90.2787,90.6651,90.2031,90.6567,60660.0
2017-06-23 10:00:00,107.87,108.02,107.77,107.82,45333.0,90.6147,90.7407,90.5307,90.5727,45333.0
2017-06-23 10:10:00,107.81,107.85,107.72,107.79,31286.0,90.5643,90.5979,90.4887,90.5475,31286.0
2017-06-23 10:20:00,107.81,107.97,107.76,107.88,84814.0,90.5643,90.6987,90.5223,90.6231,84814.0
2017-06-23 10:30:00,107.89,108.09,107.87,107.89,66510.0,90.6315,90.7995,90.6147,90.6315,66510.0
2017-06-23 10:40:00,107.88,107.97,107.85,107.86,38761.0,90.6231,90.6987,90.5979,90.6063,38761.0
2017-06-23 10:50:00,107.87,107.96,107.74,107.92,60617.0,90.6147,90.6903,90.5055,90.6567,60617.0
2017-06-23 11:00:00,107.91,107.91,107.82,107.85,45447.0,90.6483,90.6483,90.5727,90.5979,45447.0
2017-06-23 11:10:00,107.85,107.92,107.79,107.82,81261.0,90.5979,90.6567,90.5475,90.5727,81261.0
2017-06-23 11:20:00,107.81,107.89,107.79,107.86,40918.0,90.5643,90.6315,90.5475,90.6063,40918.0
2017-06-23 11:30:00,107.86,107.97,107.84,107.95,55762.0,90.6063,90.6987,90.5895,90.6819,55762.0
2017-06-23 11:40:00,107.96,108.18,107.94,108.13,49079.0,90.6903,90.8752,90.6735,90.8331,49079.0
2017-06-23 11:50:00,108.13,108.16,108.07,108.11,36773.0,90.8331,90.8583,90.7827,90.8163,36773.0
2017-06-23 12:00:00,108.11,108.14,108.06,108.07,44114.0,90.8163,90.8415,90.7743,90.7827,44114.0
2017-06-23 12:10:00,108.08,108.17,108.07,108.17,67114.0,90.7911,90.8668,90.7827,90.8668,67114.0
2017-06-23 12:20:00,108.17,108.51,108.17,108.43,82917.0,90.8668,91.1524,90.8668,91.0852,82917.0
2017-06-23 12:30:00,108.43,108.55,108.24,108.54,51504.0,91.0852,91.186,90.9256,91.1776,51504.0
2017-06-23 12:40:00,108.55,108.58,108.48,108.53,37211.0,91.186,91.2112,91.1272,91.1692,37211.0
2017-06-23 12:50:00,108.52,108.53,108.31,108.34,34973.0,91.1608,91.1692,90.9844,91.0096,34973.0
2017-06-23 13:00:00,108.35,108.35,108.2,108.21,33194.0,91.018,91.018,90.892,90.9004,33194.0
2017-06-23 13:10:00,108.21,108.32,108.19,108.23,46354.0,90.9004,90.9928,90.8836,90.9172,46354.0
2017-06-23 13:20:00,108.24,108.29,108.17,108.21,38899.0,90.9256,90.9676,90.8668,90.9004,38899.0
2017-06-23 13:30:00,108.22,108.31,108.18,108.23,51344.0,90.9088,90.9844,90.8752,90.9172,51344.0
2017-06-23 13:40:00,108.23,108.3,108.16,108.26,44331.0,90.9172,90.976,90.8583,90.9424,44331.0
2017-06-23 13:50:00,108.26,108.4,108.15,108.34,114235.0,90.9424,91.06,90.8499,91.0096,114235.0
2017-06-23 14:00:00,108.35,108.5,108.35,108.46,79822.0,91.018,91.144,91.018,91.1104,79822.0
2017-06-23 14:10:00,108.47,108.5,108.35,108.42,41011.0,91.1188,91.144,91.018,91.0768,41011.0
2017-06-23 14:20:00,108.41,108.56,108.38,108.55,62343.0,91.0684,91.1944,91.0432,91.186,62343.0
2017-06-23 14:30:00,108.54,108.67,108.44,108.65,73368.0,91.1776,91.2868,91.0936,91.27,73368.0
2017-06-23 14:40:00,108.65,109.04,108.56,108.99,138354.0,91.27,91.5976,91.1944,91.5556,138354.0
2017-06-23 14:50:00,108.98,108.99,108.79,108.85,97232.0,91.5472,91.5556,91.3876,91.438,97232.0
2017-06-23 15:00:00,108.85,108.88,108.54,108.58,114297.0,91.438,91.4632,91.1776,91.2112,114297.0
2017-06-23 15:10:00,108.57,108.6,108.47,108.57,107657.0,91.2028,91.228,91.1188,91.2028,107657.0
2017-06-23 15:20:00,108.57,108.57,108.41,108.42,92636.0,91.2028,91.2028,91.0684,91.0768,92636.0
2017-06-23 15:30:00,108.41,108.42,108.23,108.25,131962.0,91.0684,91.0768,90.9172,90.934,131962.0
2017-06-23 15:40:00,108.24,108.34,108.18,108.23,260125.0,90.9256,91.0096,90.8752,90.9172,260125.0
2017-06-23 15:50:00,108.23,108.24,108.06,108.1,556507.0,90.9172,90.9256,90.7743,90.8079,556507.0
2017-06-26 09:30:00,108.43,108.82,108.32,108.77,84483.0,91.0852,91.4128,90.9928,91.3708,84483.0
2017-06-26 09:40:00,108.87,109.14,108.87,108.9,87181.0,91.4548,91.6816,91.4548,91.48,87181.0
2017-06-26 09:50:00,108.87,109.02,108.56,108.64,65909.0,91.4548,91.5808,91.1944,91.2616,65909.0
2017-06-26 10:00:00,108.63,108.7,108.3,108.69,94156.0,91.2532,91.312,90.976,91.3036,94156.0
2017-06-26 10:10:00,108.68,108.69,108.01,108.11,97378.0,91.2952,91.3036,90.7323,90.8163,97378.0
2017-06-26 10:20:00,108.11,108.28,108.02,108.03,42758.0,90.8163,90.9592,90.7407,90.7491,42758.0
2017-06-26 10:30:00,108.06,108.21,107.94,108.0,55513.0,90.7743,90.9004,90.6735,90.7239,55513.0
2017-06-26 10:40:00,107.99,108.13,107.87,108.01,68555.0,90.7155,90.8331,90.6147,90.7323,68555.0
2017-06-26 10:50:00,108.01,108.04,107.58,107.62,82632.0,90.7323,90.7575,90.3711,90.4047,82632.0
2017-06-26 11:00:00,107.64,107.7,107.47,107.66,130443.0,90.4215,90.4719,90.2787,90.4383,130443.0
2017-06-26 11:10:00,107.66,107.7,107.55,107.59,70418.0,90.4383,90.4719,90.3459,90.3795,70418.0
2017-06-26 11:20:00,107.6,107.95,107.57,107.95,45996.0,90.3879,90.6819,90.3627,90.6819,45996.0
2017-06-26 11:30:00,107.97,107.97,107.73,107.85,40707.0,90.6987,90.6987,90.4971,90.5979,40707.0
2017-06-26 11:40:00,107.84,107.96,107.82,107.83,33655.0,90.5895,90.6903,90.5727,90.5811,33655.0
2017-06-26 11:50:00,107.84,107.9,107.81,107.82,34500.0,90.5895,90.6399,90.5643,90.5727,34500.0
2017-06-26 12:00:00,107.82,107.92,107.8,107.85,38589.0,90.5727,90.6567,90.5559,90.5979,38589.0
2017-06-26 12:10:00,107.85,107.87,107.8,107.82,40349.0,90.5979,90.6147,90.5559,90.5727,40349.0
2017-06-26 12:20:00,107.82,107.85,107.62,107.63,34789.0,90.5727,90.5979,90.4047,90.4131,34789.0
2017-06-26 12:30:00,107.63,107.74,107.59,107.74,24625.0,90.4131,90.5055,90.3795,90.5055,24625.0
2017-06-26 12:40:00,107.76,107.81,107.69,107.77,23186.0,90.5223,90.5643,90.4635,90.5307,23186.0
2017-06-26 12:50:00,107.76,107.84,107.74,107.78,23709.0,90.5223,90.5895,90.5055,90.5391,23709.0
2017-06-26 13:00:00,107.78,107.9,107.75,107.89,25934.0,90.5391,90.6399,90.5139,90.6315,25934.0
2017-06-26 13:10:00,107.89,107.89,107.79,107.87,61566.0,90.6315,90.6315,90.5475,90.6147,61566.0
2017-06-26 13:20:00,107.88,107.89,107.78,107.85,34247.0,90.6231,90.6315,90.5391,90.5979,34247.0
2017-06-26 13:30:00,107.85,108.02,107.83,108.02,28290.0,90.5979,90.7407,90.5811,90.7407,28290.0
2017-06-26 13:40:00,108.01,108.04,107.95,107.99,36024.0,90.7323,90.7575,90.6819,90.7155,36024.0
2017-06-26 13:50:00,107.99,108.01,107.96,107.99,23388.0,90.7155,90.7323,90.6903,90.7155,23388.0
2017-06-26 14:00:00,107.98,108.13,107.96,108.13,49515.0,90.7071,90.8331,90.6903,90.8331,49515.0
2017-06-26 14:10:00,108.13,108.17,108.09,108.16,34185.0,90.8331,90.8668,90.7995,90.8583,34185.0
2017-06-26 14:20:00,108.16,108.19,108.13,108.16,47779.0,90.8583,90.8836,90.8331,90.8583,47779.0
2017-06-26 14:30:00,108.15,108.17,108.13,108.13,69515.0,90.8499,90.8668,90.8331,90.8331,69515.0
2017-06-26 14:40:00,108.12,108.19,108.1,108.15,35343.0,90.8247,90.8836,90.8079,90.8499,35343.0
2017-06-26 14:50:00,108.15,108.2,108.11,108.18,50863.0,90.8499,90.892,90.8163,90.8752,50863.0
2017-06-26 15:00:00,108.19,108.23,108.11,108.17,66331.0,90.8836,90.9172,90.8163,90.8668,66331.0
2017-06-26 15:10:00,108.17,108.18,108.06,108.18,38121.0,90.8668,90.8752,90.7743,90.8752,38121.0
2017-06-26 15:20:00,108.18,108.2,108.08,108.12,49612.0,90.8752,90.892,90.7911,90.8247,49612.0
2017-06-26 15:30:00,108.12,108.13,108.0,108.06,57858.0,90.8247,90.8331,90.7239,90.7743,57858.0
2017-06-26 15:40:00,108.06,108.13,108.03,108.07,95237.0,90.7743,90.8331,90.7491,90.7827,95237.0
2017-06-26 15:50:00,108.07,108.09,107.92,107.99,202153.0,90.7827,90.7995,90.6567,90.7155,202153.0
2017-06-27 09:30:00,108.14,108.15,107.47,107.82,108957.0,90.8415,90.8499,90.2787,90.5727,108957.0
2017-06-27 09:40:00,107.75,107.93,107.45,107.78,26870.0,90.5139,90.6651,90.2619,90.5391,26870.0
2017-06-27 09:50:00,107.78,108.05,107.76,107.97,37309.0,90.5391,90.7659,90.5223,90.6987,37309.0
2017-06-27 10:00:00,107.97,108.06,107.92,108.01,44431.0,90.6987,90.7743,90.6567,90.7323,44431.0
2017-06-27 10:10:00,108.0,108.09,107.78,108.06,36736.0,90.7239,90.7995,90.5391,90.7743,36736.0
2017-06-27 10:20:00,108.08,108.4,108.08,108.22,50946.0,90.7911,91.06,90.7911,90.9088,50946.0
2017-06-27 10:30:00,108.23,108.28,108.16,108.27,39466.0,90.9172,90.9592,90.8583,90.9508,39466.0
2017-06-27 10:40:00,108.27,108.32,108.16,108.31,72450.0,90.9508,90.9928,90.8583,90.9844,72450.0
2017-06-27 10:50:00,108.31,108.34,108.19,108.21,27723.0,90.9844,91.0096,90.8836,90.9004,27723.0
2017-06-27 11:00:00,108.19,108.26,108.08,108.15,64913.0,90.8836,90.9424,90.7911,90.8499,64913.0
2017-06-27 11:10:00,108.16,108.28,108.13,108.14,41005.0,90.8583,90.9592,90.8331,90.8415,41005.0
2017-06-27 11:20:00,108.12,108.26,108.05,108.11,36840.0,90.8247,90.9424,90.7659,90.8163,36840.0
2017-06-27 11:30:00,108.12,108.21,107.93,108.03,40644.0,90.8247,90.9004,90.6651,90.7491,40644.0
2017-06-27 11:40:00,108.01,108.05,107.78,107.92,45313.0,90.7323,90.7659,90.5391,90.6567,45313.0
2017-06-27 11:50:00,107.94,108.03,107.89,107.94,26206.0,90.6735,90.7491,90.6315,90.6735,26206.0
2017-06-27 12:00:00,107.95,108.14,107.9,108.12,109437.0,90.6819,90.8415,90.6399,90.8247,109437.0
2017-06-27 12:10:00,108.12,108.38,108.11,108.16,78811.0,90.8247,91.0432,90.8163,90.8583,78811.0
2017-06-27 12:20:00,108.15,108.16,107.91,107.94,43203.0,90.8499,90.8583,90.6483,90.6735,43203.0
2017-06-27 12:30:00,107.96,107.99,107.86,107.97,39408.0,90.6903,90.7155,90.6063,90.6987,39408.0
2017-06-27 12:40:00,107.95,108.02,107.89,107.92,51718.0,90.6819,90.7407,90.6315,90.6567,51718.0
2017-06-27 12:50:00,107.93,108.03,107.91,107.97,32488.0,90.6651,90.7491,90.6483,90.6987,32488.0
2017-06-27 13:00:00,107.97,108.05,107.84,107.88,47206.0,90.6987,90.7659,90.5895,90.6231,47206.0
2017-06-27 13:10:00,107.87,107.96,107.78,107.92,95138.0,90.6147,90.6903,90.5391,90.6567,95138.0
2017-06-27 13:20:00,107.99,108.04,107.81,107.89,116381.0,90.7155,90.7575,90.5643,90.6315,116381.0
2017-06-27 13:30:00,107.89,108.0,107.67,107.78,54528.0,90.6315,90.7239,90.4467,90.5391,54528.0
2017-06-27 13:40:00,107.76,107.85,107.54,107.63,111149.0,90.5223,90.5979,90.3375,90.4131,111149.0
2017-06-27 13:50:00,107.61,107.69,107.56,107.63,69010.0,90.3963,90.4635,90.3543,90.4131,69010.0
2017-06-27 14:00:00,107.64,107.7,107.48,107.56,51979.0,90.4215,90.4719,90.2871,90.3543,51979.0
2017-06-27 14:10:00,107.55,107.78,107.44,107.74,78491.0,90.3459,90.5391,90.2535,90.5055,78491.0
2017-06-27 14:20:00,107.75,107.95,107.74,107.83,58697.0,90.5139,90.6819,90.5055,90.5811,58697.0
2017-06-27 14:30:00,107.84,107.9,107.77,107.79,41473.0,90.5895,90.6399,90.5307,90.5475,41473.0
2017-06-27 14:40:00,107.8,107.97,107.75,107.86,83155.0,90.5559,90.6987,90.5139,90.6063,83155.0
2017-06-27 14:50:00,107.85,107.9,107.78,107.8,63997.0,90.5979,90.6399,90.5391,90.5559,63997.0
2017-06-27 15:00:00,107.81,107.85,107.65,107.73,48344.0,90.5643,90.5979,90.4299,90.4971,48344.0
2017-06-27 15:10:00,107.72,107.77,107.66,107.69,50838.0,90.4887,90.5307,90.4383,90.4635,50838.0
2017-06-27 15:20:00,107.69,107.7,107.51,107.56,100635.0,90.4635,90.4719,90.3123,90.3543,100635.0
2017-06-27 15:30:00,107.56,107.62,107.48,107.53,115912.0,90.3543,90.4047,90.2871,90.3291,115912.0
2017-06-27 15:40:00,107.53,107.68,107.48,107.65,120540.0,90.3291,90.4551,90.2871,90.4299,120540.0
2017-06-27 15:50:00,107.64,107.64,107.33,107.36,268627.0,90.4215,90.4215,90.1611,90.1863,268627.0
2017-06-28 09:30:00,108.28,108.82,107.95,108.48,186550.0,90.9592,91.4128,90.6819,91.1272,186550.0
2017-06-28 09:40:00,108.47,108.47,107.84,107.97,157402.0,91.1188,91.1188,90.5895,90.6987,157402.0
2017-06-28 09:50:00,107.99,108.01,107.7,107.73,51301.0,90.7155,90.7323,90.4719,90.4971,51301.0
2017-06-28 10:00:00,107.74,108.14,107.74,108.05,49834.0,90.5055,90.8415,90.5055,90.7659,49834.0
2017-06-28 10:10:00,108.08,108.49,107.96,108.49,50807.0,90.7911,91.1356,90.6903,91.1356,50807.0
2017-06-28 10:20:00,108.47,108.48,108.2,108.2,97695.0,91.1188,91.1272,90.892,90.892,97695.0
2017-06-28 10:30:00,108.18,108.33,108.14,108.25,65274.0,90.8752,91.0012,90.8415,90.934,65274.0
2017-06-28 10:40:00,108.27,108.33,108.19,108.27,74850.0,90.9508,91.0012,90.8836,90.9508,74850.0
2017-06-28 10:50:00,108.27,108.34,108.21,108.21,67429.0,90.9508,91.0096,90.9004,90.9004,67429.0
2017-06-28 11:00:00,108.23,108.32,108.13,108.27,53110.0,90.9172,90.9928,90.8331,90.9508,53110.0
2017-06-28 11:10:00,108.27,108.27,108.09,108.16,33950.0,90.9508,90.9508,90.7995,90.8583,33950.0
2017-06-28 11:20:00,108.16,108.3,108.16,108.29,78844.0,90.8583,90.976,90.8583,90.9676,78844.0
2017-06-28 11:30:00,108.3,108.5,108.25,108.48,165281.0,90.976,91.144,90.934,91.1272,165281.0
2017-06-28 11:40:00,108.48,108.49,108.37,108.37,42329.0,91.1272,91.1356,91.0348,91.0348,42329.0
2017-06-28 11:50:00,108.38,108.5,108.37,108.41,216100.0,91.0432,91.144,91.0348,91.0684,216100.0
2017-06-28 12:00:00,108.4,108.51,108.37,108.48,64704.0,91.06,91.1524,91.0348,91.1272,64704.0
2017-06-28 12:10:00,108.48,108.51,108.41,108.47,69530.0,91.1272,91.1524,91.0684,91.1188,69530.0
2017-06-28 12:20:00,108.48,108.5,108.38,108.5,67166.0,91.1272,91.144,91.0432,91.144,67166.0
2017-06-28 12:30:00,108.5,108.77,108.47,108.69,74844.0,91.144,91.3708,91.1188,91.3036,74844.0
2017-06-28 12:40:00,108.69,108.91,108.69,108.83,58674.0,91.3036,91.4884,91.3036,91.4212,58674.0
2017-06-28 12:50:00,108.85,108.95,108.83,108.9,39508.0,91.438,91.522,91.4212,91.48,39508.0
2017-06-28 13:00:00,108.92,108.92,108.81,108.87,24326.0,91.4968,91.4968,91.4044,91.4548,24326.0
2017-06-28 13:10:00,108.89,108.93,108.82,108.93,35562.0,91.4716,91.5052,91.4128,91.5052,35562.0
2017-06-28 13:20:00,108.94,108.96,108.69,108.69,62091.0,91.5136,91.5304,91.3036,91.3036,62091.0
2017-06-28 13:30:00,108.67,108.73,108.67,108.7,41217.0,91.2868,91.3372,91.2868,91.312,41217.0
2017-06-28 13:40:00,108.72,108.81,108.72,108.78,22759.0,91.3288,91.4044,91.3288,91.3792,22759.0
2017-06-28 13:50:00,108.76,108.84,108.75,108.76,62546.0,91.3624,91.4296,91.354,91.3624,62546.0
2017-06-28 14:00:00,108.76,108.8,108.66,108.79,32170.0,91.3624,91.396,91.2784,91.3876,32170.0
2017-06-28 14:10:00,108.8,108.81,108.73,108.75,36906.0,91.396,91.4044,91.3372,91.354,36906.0
2017-06-28 14:20:00,108.75,108.75,108.68,108.73,22900.0,91.354,91.354,91.2952,91.3372,22900.0
2017-06-28 14:30:00,108.72,108.82,108.71,108.76,42838.0,91.3288,91.4128,91.3204,91.3624,42838.0
2017-06-28 14:40:00,108.74,108.74,108.63,108.73,24507.0,91.3456,91.3456,91.2532,91.3372,24507.0
2017-06-28 14:50:00,108.73,108.8,108.71,108.78,33328.0,91.3372,91.396,91.3204,91.3792,33328.0
2017-06-28 15:00:00,108.78,108.78,108.7,108.72,81999.0,91.3792,91.3792,91.312,91.3288,81999.0
2017-06-28 15:10:00,108.73,108.77,108.7,108.7,57383.0,91.3372,91.3708,91.312,91.312,57383.0
2017-06-28 15:20:00,108.7,108.7,108.57,108.66,83954.0,91.312,91.312,91.2028,91.2784,83954.0
2017-06-28 15:30:00,108.67,108.9,108.63,108.88,153136.0,91.2868,91.48,91.2532,91.4632,153136.0
2017-06-28 15:40:00,108.89,108.95,108.83,108.87,119107.0,91.4716,91.522,91.4212,91.4548,119107.0
2017-06-28 15:50:00,108.87,108.93,108.67,108.73,251442.0,91.4548,91.5052,91.2868,91.3372,251442.0
2017-06-29 09:30:00,109.16,109.34,108.41,108.52,63023.0,91.6984,91.8496,91.0684,91.1608,63023.0
2017-06-29 09:40:00,108.54,108.71,108.21,108.4,48344.0,91.1776,91.3204,90.9004,91.06,48344.0
2017-06-29 09:50:00,108.44,108.56,108.32,108.46,28473.0,91.0936,91.1944,90.9928,91.1104,28473.0
2017-06-29 10:00:00,108.43,108.46,108.14,108.37,31112.0,91.0852,91.1104,90.8415,91.0348,31112.0
2017-06-29 10:10:00,108.38,108.41,108.01,108.13,54951.0,91.0432,91.0684,90.7323,90.8331,54951.0
2017-06-29 10:20:00,108.12,108.65,108.05,108.55,37794.0,90.8247,91.27,90.7659,91.186,37794.0
2017-06-29 10:30:00,108.57,108.57,108.26,108.27,28277.0,91.2028,91.2028,90.9424,90.9508,28277.0
2017-06-29 10:40:00,108.23,108.52,108.15,108.47,85514.0,90.9172,91.1608,90.8499,91.1188,85514.0
2017-06-29 10:50:00,108.5,108.55,108.29,108.39,48737.0,91.144,91.186,90.9676,91.0516,48737.0
2017-06-29 11:00:00,108.36,108.59,108.36,108.45,40792.0,91.0264,91.2196,91.0264,91.102,40792.0
2017-06-29 11:10:00,108.44,108.51,108.19,108.32,36206.0,91.0936,91.1524,90.8836,90.9928,36206.0
2017-06-29 11:20:00,108.34,108.38,108.18,108.25,24852.0,91.0096,91.0432,90.8752,90.934,24852.0
2017-06-29 11:30:00,108.25,108.3,107.99,108.18,44959.0,90.934,90.976,90.7155,90.8752,44959.0
2017-06-29 11:40:00,108.14,108.32,107.97,108.24,23100.0,90.8415,90.9928,90.6987,90.9256,23100.0
2017-06-29 11:50:00,108.22,108.24,107.99,108.04,20781.0,90.9088,90.9256,90.7155,90.7575,20781.0
2017-06-29 12:00:00,108.05,108.47,107.99,108.42,41670.0,90.7659,91.1188,90.7155,91.0768,41670.0
2017-06-29 12:10:00,108.41,108.45,108.13,108.26,45979.0,91.0684,91.102,90.8331,90.9424,45979.0
2017-06-29 12:20:00,108.26,108.31,108.21,108.26,16916.0,90.9424,90.9844,90.9004,90.9424,16916.0
2017-06-29 12:30:00,108.28,108.34,108.19,108.27,20287.0,90.9592,91.0096,90.8836,90.9508,20287.0
2017-06-29 12:40:00,108.26,108.44,108.24,108.32,47397.0,90.9424,91.0936,90.9256,90.9928,47397.0
2017-06-29 12:50:00,108.34,108.39,108.23,108.34,27026.0,91.0096,91.0516,90.9172,91.0096,27026.0
2017-06-29 13:00:00,108.29,108.45,108.22,108.35,45192.0,90.9676,91.102,90.9088,91.018,45192.0
2017-06-29 13:10:00,108.36,108.37,108.12,108.26,23217.0,91.0264,91.0348,90.8247,90.9424,23217.0
2017-06-29 13:20:00,108.25,108.25,107.85,107.92,30268.0,90.934,90.934,90.5979,90.6567,30268.0
2017-06-29 13:30:00,107.94,108.16,107.82,108.05,61652.0,90.6735,90.8583,90.5727,90.7659,61652.0
2017-06-29 13:40:00,108.09,108.22,107.96,108.02,27748.0,90.7995,90.9088,90.6903,90.7407,27748.0
2017-06-29 13:50:00,108.0,108.14,107.96,108.08,33330.0,90.7239,90.8415,90.6903,90.7911,33330.0
2017-06-29 14:00:00,108.07,108.13,107.92,108.04,44905.0,90.7827,90.8331,90.6567,90.7575,44905.0
2017-06-29 14:10:00,108.02,108.09,107.92,107.98,34015.0,90.7407,90.7995,90.6567,90.7071,34015.0
2017-06-29 14:20:00,107.99,108.21,107.96,108.16,48560.0,90.7155,90.9004,90.6903,90.8583,48560.0
2017-06-29 14:30:00,108.14,108.16,108.01,108.05,30952.0,90.8415,90.8583,90.7323,90.7659,30952.0
2017-06-29 14:40:00,108.06,108.18,108.03,108.03,27289.0,90.7743,90.8752,90.7491,90.7491,27289.0
2017-06-29 14:50:00,108.03,108.05,107.9,108.02,35044.0,90.7491,90.7659,90.6399,90.7407,35044.0
2017-06-29 15:00:00,108.02,108.13,108.01,108.08,47116.0,90.7407,90.8331,90.7323,90.7911,47116.0
2017-06-29 15:10:00,108.09,108.16,107.97,108.14,59056.0,90.7995,90.8583,90.6987,90.8415,59056.0
2017-06-29 15:20:00,108.15,108.16,107.83,107.9,46562.0,90.8499,90.8583,90.5811,90.6399,46562.0
2017-06-29 15:30:00,107.91,108.16,107.83,108.15,72797.0,90.6483,90.8583,90.5811,90.8499,72797.0
2017-06-29 15:40:00,108.13,108.13,107.94,108.0,106417.0,90.8331,90.8331,90.6735,90.7239,106417.0
2017-06-29 15:50:00,108.01,108.02,107.81,107.85,204561.0,90.7323,90.7407,90.5643,90.5979,204561.0
2017-06-30 09:30:00,108.2,108.44,107.97,108.27,132549.0,90.892,91.0936,90.6987,90.9508,132549.0
2017-06-30 09:40:00,108.24,108.36,108.14,108.24,72028.0,90.9256,91.0264,90.8415,90.9256,72028.0
2017-06-30 09:50:00,108.23,108.23,107.9,108.08,68302.0,90.9172,90.9172,90.6399,90.7911,68302.0
2017-06-30 10:00:00,108.11,108.19,107.86,108.17,78399.0,90.8163,90.8836,90.6063,90.8668,78399.0
2017-06-30 10:10:00,108.16,108.39,108.05,108.18,97693.0,90.8583,91.0516,90.7659,90.8752,97693.0
2017-06-30 10:20:00,108.18,108.33,108.11,108.23,44167.0,90.8752,91.0012,90.8163,90.9172,44167.0
2017-06-30 10:30:00,108.24,108.47,108.21,108.26,40139.0,90.9256,91.1188,90.9004,90.9424,40139.0
2017-06-30 10:40:00,108.29,108.35,108.08,108.08,33036.0,90.9676,91.018,90.7911,90.7911,33036.0
2017-06-30 10:50:00,108.09,108.2,107.93,108.19,29503.0,90.7995,90.892,90.6651,90.8836,29503.0
2017-06-30 11:00:00,108.17,108.32,108.08,108.28,45638.0,90.8668,90.9928,90.7911,90.9592,45638.0
2017-06-30 11:10:00,108.27,108.38,108.16,108.23,46696.0,90.9508,91.0432,90.8583,90.9172,46696.0
2017-06-30 11:20:00,108.23,108.46,108.19,108.45,54308.0,90.9172,91.1104,90.8836,91.102,54308.0
2017-06-30 11:30:00,108.43,108.58,108.35,108.53,74094.0,91.0852,91.2112,91.018,91.1692,74094.0
2017-06-30 11:40:00,108.53,108.57,108.44,108.5,42266.0,91.1692,91.2028,91.0936,91.144,42266.0
2017-06-30 11:50:00,108.52,108.56,108.48,108.52,44068.0,91.1608,91.1944,91.1272,91.1608,44068.0
2017-06-30 12:00:00,108.5,108.59,108.49,108.54,32527.0,91.144,91.2196,91.1356,91.1776,32527.0
2017-06-30 12:10:00,108.54,108.58,108.48,108.54,26357.0,91.1776,91.2112,91.1272,91.1776,26357.0
2017-06-30 12:20:00,108.53,108.59,108.43,108.59,34129.0,91.1692,91.2196,91.0852,91.2196,34129.0
2017-06-30 12:30:00,108.57,108.62,108.5,108.5,37938.0,91.2028,91.2448,91.144,91.144,37938.0
2017-06-30 12:40:00,108.49,108.57,108.43,108.46,18414.0,91.1356,91.2028,91.0852,91.1104,18414.0
2017-06-30 12:50:00,108.5,108.52,108.42,108.45,18545.0,91.144,91.1608,91.0768,91.102,18545.0
2017-06-30 13:00:00,108.48,108.64,108.48,108.64,34157.0,91.1272,91.2616,91.1272,91.2616,34157.0
2017-06-30 13:10:00,108.64,108.72,108.6,108.71,26376.0,91.2616,91.3288,91.228,91.3204,26376.0
2017-06-30 13:20:00,108.71,108.71,108.58,108.64,23937.0,91.3204,91.3204,91.2112,91.2616,23937.0
2017-06-30 13:30:00,108.62,108.81,108.54,108.81,54626.0,91.2448,91.4044,91.1776,91.4044,54626.0
2017-06-30 13:40:00,108.82,108.91,108.78,108.84,35064.0,91.4128,91.4884,91.3792,91.4296,35064.0
2017-06-30 13:50:00,108.85,108.95,108.82,108.89,26999.0,91.438,91.522,91.4128,91.4716,26999.0
2017-06-30 14:00:00,108.88,108.94,108.83,108.89,36917.0,91.4632,91.5136,91.4212,91.4716,36917.0
2017-06-30 14:10:00,108.9,108.94,108.82,108.86,34195.0,91.48,91.5136,91.4128,91.4464,34195.0
2017-06-30 14:20:00,108.85,108.94,108.83,108.89,44874.0,91.438,91.5136,91.4212,91.4716,44874.0
2017-06-30 14:30:00,108.9,109.08,108.89,109.05,45947.0,91.48,91.6312,91.4716,91.606,45947.0
2017-06-30 14:40:00,109.04,109.11,108.97,109.1,42775.0,91.5976,91.6564,91.5388,91.648,42775.0
2017-06-30 14:50:00,109.1,109.14,109.01,109.03,40813.0,91.648,91.6816,91.5724,91.5892,40813.0
2017-06-30 15:00:00,109.04,109.29,109.04,109.27,60706.0,91.5976,91.8076,91.5976,91.7908,60706.0
2017-06-30 15:10:00,109.27,109.38,109.23,109.38,93759.0,91.7908,91.8832,91.7572,91.8832,93759.0
2017-06-30 15:20:00,109.38,109.55,109.32,109.5,106464.0,91.8832,92.026,91.8328,91.984,106464.0
2017-06-30 15:30:00,109.5,109.5,109.26,109.34,97066.0,91.984,91.984,91.7824,91.8496,97066.0
2017-06-30 15:40:00,109.35,109.48,109.32,109.39,158274.0,91.858,91.9672,91.8328,91.8916,158274.0
2017-06-30 15:50:00,109.39,109.39,108.86,108.87,332948.0,91.8916,91.8916,91.4464,91.4548,332948.0
2017-07-03 09:30:00,109.02,109.62,109.02,109.48,105522.0,91.5808,92.0848,91.5808,91.9672,105522.0
2017-07-03 09:40:00,109.51,109.57,109.23,109.53,47071.0,91.9924,92.0428,91.7572,92.0092,47071.0
2017-07-03 09:50:00,109.51,109.61,109.28,109.46,41301.0,91.9924,92.0764,91.7992,91.9504,41301.0
2017-07-03 10:00:00,109.46,109.87,109.43,109.81,101404.0,91.9504,92.2948,91.9252,92.2444,101404.0
2017-07-03 10:10:00,109.8,109.88,109.69,109.79,46574.0,92.236,92.3032,92.1436,92.2276,46574.0
2017-07-03 10:20:00,109.77,109.83,109.54,109.57,41425.0,92.2108,92.2612,92.0176,92.0428,41425.0
2017-07-03 10:30:00,109.6,109.68,109.48,109.49,52196.0,92.068,92.1352,91.9672,91.9756,52196.0
2017-07-03 10:40:00,109.46,109.62,109.44,109.61,33951.0,91.9504,92.0848,91.9336,92.0764,33951.0
2017-07-03 10:50:00,109.61,109.69,109.57,109.69,50647.0,92.0764,92.1436,92.0428,92.1436,50647.0
2017-07-03 11:00:00,109.71,110.0,109.71,109.88,61869.0,92.1604,92.404,92.1604,92.3032,61869.0
2017-07-03 11:10:00,109.89,110.11,109.87,110.01,57270.0,92.3116,92.4964,92.2948,92.4124,57270.0
2017-07-03 11:20:00,110.01,110.17,110.01,110.05,23139.0,92.4124,92.5468,92.4124,92.446,23139.0
2017-07-03 11:30:00,110.02,110.1,109.97,110.06,33505.0,92.4208,92.488,92.3788,92.4544,33505.0
2017-07-03 11:40:00,110.06,110.09,109.94,109.97,28154.0,92.4544,92.4796,92.3536,92.3788,28154.0
2017-07-03 11:50:00,109.97,110.16,109.97,110.15,40773.0,92.3788,92.5384,92.3788,92.53,40773.0
2017-07-03 12:00:00,110.13,110.14,109.83,109.92,35516.0,92.5132,92.5216,92.2612,92.3368,35516.0
2017-07-03 12:10:00,109.93,110.05,109.9,110.03,54083.0,92.3452,92.446,92.32,92.4292,54083.0
2017-07-03 12:20:00,110.04,110.25,109.95,110.19,75871.0,92.4376,92.614,92.362,92.5636,75871.0
2017-07-03 12:30:00,110.18,110.38,110.17,110.31,114938.0,92.5552,92.7232,92.5468,92.6644,114938.0
2017-07-03 12:40:00,110.33,110.33,110.2,110.2,63006.0,92.6812,92.6812,92.572,92.572,63006.0
2017-07-03 12:50:00,110.21,110.29,109.93,109.94,116219.0,92.5804,92.6476,92.3452,92.3536,116219.0
2017-07-05 09:30:00,110.13,110.14,109.51,109.63,96718.0,92.5132,92.5216,91.9924,92.0932,96718.0
2017-07-05 09:40:00,109.58,110.0,109.43,109.56,41224.0,92.0512,92.404,91.9252,92.0344,41224.0
2017-07-05 09:50:00,109.51,109.77,109.48,109.64,60092.0,91.9924,92.2108,91.9672,92.1016,60092.0
2017-07-05 10:00:00,109.67,109.67,109.24,109.36,31150.0,92.1268,92.1268,91.7656,91.8664,31150.0
2017-07-05 10:10:00,109.35,109.38,108.94,109.0,75108.0,91.858,91.8832,91.5136,91.564,75108.0
2017-07-05 10:20:00,109.0,109.05,108.86,109.05,58009.0,91.564,91.606,91.4464,91.606,58009.0
2017-07-05 10:30:00,109.06,109.08,108.87,108.95,32191.0,91.6144,91.6312,91.4548,91.522,32191.0
2017-07-05 10:40:00,108.91,109.15,108.91,108.95,90411.0,91.4884,91.69,91.4884,91.522,90411.0
2017-07-05 10:50:00,108.94,109.0,108.61,108.61,51267.0,91.5136,91.564,91.2364,91.2364,51267.0
2017-07-05 11:00:00,108.64,108.64,108.43,108.58,89237.0,91.2616,91.2616,91.0852,91.2112,89237.0
2017-07-05 11:10:00,108.58,108.9,108.58,108.8,36288.0,91.2112,91.48,91.2112,91.396,36288.0
2017-07-05 11:20:00,108.8,108.99,108.62,108.9,57087.0,91.396,91.5556,91.2448,91.48,57087.0
2017-07-05 11:30:00,108.91,109.14,108.88,109.14,26319.0,91.4884,91.6816,91.4632,91.6816,26319.0
2017-07-05 11:40:00,109.12,109.15,108.99,109.05,44466.0,91.6648,91.69,91.5556,91.606,44466.0
2017-07-05 11:50:00,109.04,109.1,108.93,108.95,39413.0,91.5976,91.648,91.5052,91.522,39413.0
2017-07-05 12:00:00,108.94,108.98,108.84,108.87,25345.0,91.5136,91.5472,91.4296,91.4548,25345.0
2017-07-05 12:10:00,108.86,109.02,108.73,109.0,32539.0,91.4464,91.5808,91.3372,91.564,32539.0
2017-07-05 12:20:00,109.01,109.06,108.79,108.94,35038.0,91.5724,91.6144,91.3876,91.5136,35038.0
2017-07-05 12:30:00,108.96,109.01,108.9,108.99,20997.0,91.5304,91.5724,91.48,91.5556,20997.0
2017-07-05 12:40:00,108.98,109.02,108.91,108.97,29588.0,91.5472,91.5808,91.4884,91.5388,29588.0
2017-07-05 12:50:00,108.97,109.07,108.93,108.96,24786.0,91.5388,91.6228,91.5052,91.5304,24786.0
2017-07-05 13:00:00,108.97,108.97,108.8,108.87,32503.0,91.5388,91.5388,91.396,91.4548,32503.0
2017-07-05 13:10:00,108.87,108.91,108.81,108.85,23999.0,91.4548,91.4884,91.4044,91.438,23999.0
2017-07-05 13:20:00,108.88,109.01,108.87,108.97,29711.0,91.4632,91.5724,91.4548,91.5388,29711.0
2017-07-05 13:30:00,108.96,109.0,108.79,108.93,40813.0,91.5304,91.564,91.3876,91.5052,40813.0
2017-07-05 13:40:00,108.94,108.94,108.86,108.88,21508.0,91.5136,91.5136,91.4464,91.4632,21508.0
2017-07-05 13:50:00,108.88,108.96,108.85,108.89,24293.0,91.4632,91.5304,91.438,91.4716,24293.0
2017-07-05 14:00:00,108.87,108.93,108.71,108.76,36734.0,91.4548,91.5052,91.3204,91.3624,36734.0
2017-07-05 14:10:00,108.74,108.84,108.69,108.78,25974.0,91.3456,91.4296,91.3036,91.3792,25974.0
2017-07-05 14:20:00,108.77,108.83,108.71,108.81,29537.0,91.3708,91.4212,91.3204,91.4044,29537.0
2017-07-05 14:30:00,108.79,108.87,108.7,108.73,30673.0,91.3876,91.4548,91.312,91.3372,30673.0
2017-07-05 14:40:00,108.76,108.87,108.65,108.69,38489.0,91.3624,91.4548,91.27,91.3036,38489.0
2017-07-05 14:50:00,108.7,108.81,108.63,108.66,46174.0,91.312,91.4044,91.2532,91.2784,46174.0
2017-07-05 15:00:00,108.67,108.69,108.54,108.63,65882.0,91.2868,91.3036,91.1776,91.2532,65882.0
2017-07-05 15:10:00,108.63,108.67,108.59,108.61,61091.0,91.2532,91.2868,91.2196,91.2364,61091.0
2017-07-05 15:20:00,108.62,108.66,108.57,108.59,62528.0,91.2448,91.2784,91.2028,91.2196,62528.0
2017-07-05 15:30:00,108.59,108.63,108.45,108.48,106662.0,91.2196,91.2532,91.102,91.1272,106662.0
2017-07-05 15:40:00,108.47,108.66,108.47,108.52,122505.0,91.1188,91.2784,91.1188,91.1608,122505.0
2017-07-05 15:50:00,108.51,108.54,108.24,108.25,310941.0,91.1524,91.1776,90.9256,90.934,310941.0
2017-07-06 09:30:00,107.75,108.05,107.32,107.76,164223.0,90.5139,90.7659,90.1527,90.5223,164223.0
2017-07-06 09:40:00,107.78,107.86,107.49,107.55,83154.0,90.5391,90.6063,90.2955,90.3459,83154.0
2017-07-06 09:50:00,107.58,107.8,107.42,107.73,67196.0,90.3711,90.5559,90.2367,90.4971,67196.0
2017-07-06 10:00:00,107.71,107.93,107.66,107.84,68651.0,90.4803,90.6651,90.4383,90.5895,68651.0
2017-07-06 10:10:00,107.85,107.92,107.67,107.76,97656.0,90.5979,90.6567,90.4467,90.5223,97656.0
2017-07-06 10:20:00,107.76,107.77,107.64,107.7,71315.0,90.5223,90.5307,90.4215,90.4719,71315.0
2017-07-06 10:30:00,107.69,107.71,107.47,107.71,79254.0,90.4635,90.4803,90.2787,90.4803,79254.0
2017-07-06 10:40:00,107.72,108.06,107.68,108.0,63597.0,90.4887,90.7743,90.4551,90.7239,63597.0
2017-07-06 10:50:00,108.0,108.1,107.91,107.98,36922.0,90.7239,90.8079,90.6483,90.7071,36922.0
2017-07-06 11:00:00,107.98,108.25,107.98,108.06,66890.0,90.7071,90.934,90.7071,90.7743,66890.0
2017-07-06 11:10:00,108.07,108.17,107.99,108.15,40560.0,90.7827,90.8668,90.7155,90.8499,40560.0
2017-07-06 11:20:00,108.15,108.35,108.15,108.27,60363.0,90.8499,91.018,90.8499,90.9508,60363.0
2017-07-06 11:30:00,108.28,108.34,108.13,108.27,49491.0,90.9592,91.0096,90.8331,90.9508,49491.0
2017-07-06 11:40:00,108.25,108.3,108.2,108.27,29365.0,90.934,90.976,90.892,90.9508,29365.0
2017-07-06 11:50:00,108.27,108.3,108.09,108.17,38704.0,90.9508,90.976,90.7995,90.8668,38704.0
2017-07-06 12:00:00,108.17,108.27,108.17,108.21,31400.0,90.8668,90.9508,90.8668,90.9004,31400.0
2017-07-06 12:10:00,108.2,108.27,108.2,108.23,24839.0,90.892,90.9508,90.892,90.9172,24839.0
2017-07-06 12:20:00,108.22,108.22,108.04,108.04,23839.0,90.9088,90.9088,90.7575,90.7575,23839.0
2017-07-06 12:30:00,108.03,108.34,107.98,108.28,61616.0,90.7491,91.0096,90.7071,90.9592,61616.0
2017-07-06 12:40:00,108.29,108.34,108.22,108.34,23062.0,90.9676,91.0096,90.9088,91.0096,23062.0
2017-07-06 12:50:00,108.34,108.43,108.32,108.37,32397.0,91.0096,91.0852,90.9928,91.0348,32397.0
2017-07-06 13:00:00,108.39,108.42,108.21,108.25,40344.0,91.0516,91.0768,90.9004,90.934,40344.0
2017-07-06 13:10:00,108.23,108.46,108.21,108.41,37557.0,90.9172,91.1104,90.9004,91.0684,37557.0
2017-07-06 13:20:00,108.42,108.44,108.24,108.31,43105.0,91.0768,91.0936,90.9256,90.9844,43105.0
2017-07-06 13:30:00,108.29,108.29,108.05,108.07,41258.0,90.9676,90.9676,90.7659,90.7827,41258.0
2017-07-06 13:40:00,108.08,108.1,107.89,108.1,47961.0,90.7911,90.8079,90.6315,90.8079,47961.0
2017-07-06 13:50:00,108.09,108.15,108.02,108.04,40270.0,90.7995,90.8499,90.7407,90.7575,40270.0
2017-07-06 14:00:00,108.03,108.03,107.9,107.91,39254.0,90.7491,90.7491,90.6399,90.6483,39254.0
2017-07-06 14:10:00,107.92,107.97,107.77,107.9,44794.0,90.6567,90.6987,90.5307,90.6399,44794.0
2017-07-06 14:20:00,107.88,107.93,107.85,107.91,28511.0,90.6231,90.6651,90.5979,90.6483,28511.0
2017-07-06 14:30:00,107.9,107.91,107.76,107.79,42240.0,90.6399,90.6483,90.5223,90.5475,42240.0
2017-07-06 14:40:00,107.77,107.9,107.75,107.89,39574.0,90.5307,90.6399,90.5139,90.6315,39574.0
2017-07-06 14:50:00,107.89,108.02,107.83,107.98,40416.0,90.6315,90.7407,90.5811,90.7071,40416.0
2017-07-06 15:00:00,107.97,108.06,107.85,108.04,72497.0,90.6987,90.7743,90.5979,90.7575,72497.0
2017-07-06 15:10:00,108.05,108.15,107.98,108.13,64736.0,90.7659,90.8499,90.7071,90.8331,64736.0
2017-07-06 15:20:00,108.12,108.13,108.01,108.01,79635.0,90.8247,90.8331,90.7323,90.7323,79635.0
2017-07-06 15:30:00,108.01,108.03,107.84,107.88,82486.0,90.7323,90.7491,90.5895,90.6231,82486.0
2017-07-06 15:40:00,107.88,107.88,107.71,107.87,131188.0,90.6231,90.6231,90.4803,90.6147,131188.0
2017-07-06 15:50:00,107.86,107.93,107.69,107.76,266887.0,90.6063,90.6651,90.4635,90.5223,266887.0
2017-07-07 09:30:00,107.89,108.0,107.42,107.73,70396.0,90.6315,90.7239,90.2367,90.4971,70396.0
2017-07-07 09:40:00,107.73,107.97,107.62,107.8,28815.0,90.4971,90.6987,90.4047,90.5559,28815.0
2017-07-07 09:50:00,107.76,107.93,107.62,107.81,28220.0,90.5223,90.6651,90.4047,90.5643,28220.0
2017-07-07 10:00:00,107.81,107.81,107.62,107.66,20654.0,90.5643,90.5643,90.4047,90.4383,20654.0
2017-07-07 10:10:00,107.63,107.81,107.52,107.53,26432.0,90.4131,90.5643,90.3207,90.3291,26432.0
2017-07-07 10:20:00,107.55,107.68,107.49,107.64,35185.0,90.3459,90.4551,90.2955,90.4215,35185.0
2017-07-07 10:30:00,107.66,107.68,107.22,107.31,84460.0,90.4383,90.4551,90.0687,90.1443,84460.0
2017-07-07 10:40:00,107.32,107.33,107.09,107.1,95353.0,90.1527,90.1611,89.9595,89.9679,95353.0
2017-07-07 10:50:00,107.11,107.12,106.93,107.08,60373.0,89.9763,89.9847,89.8251,89.9511,60373.0
2017-07-07 11:00:00,107.09,107.23,106.95,107.01,46751.0,89.9595,90.0771,89.8419,89.8923,46751.0
2017-07-07 11:10:00,107.01,107.09,106.84,107.09,62115.0,89.8923,89.9595,89.7495,89.9595,62115.0
2017-07-07 11:20:00,107.09,107.22,107.08,107.16,33679.0,89.9595,90.0687,89.9511,90.0183,33679.0
2017-07-07 11:30:00,107.18,107.36,107.13,107.13,57779.0,90.0351,90.1863,89.9931,89.9931,57779.0
2017-07-07 11:40:00,107.16,107.2,107.0,107.12,53211.0,90.0183,90.0519,89.8839,89.9847,53211.0
2017-07-07 11:50:00,107.12,107.22,107.08,107.15,52603.0,89.9847,90.0687,89.9511,90.0099,52603.0
2017-07-07 12:00:00,107.16,107.36,107.16,107.28,21317.0,90.0183,90.1863,90.0183,90.1191,21317.0
2017-07-07 12:10:00,107.28,107.48,107.25,107.46,46056.0,90.1191,90.2871,90.0939,90.2703,46056.0
2017-07-07 12:20:00,107.47,107.61,107.46,107.59,18593.0,90.2787,90.3963,90.2703,90.3795,18593.0
2017-07-07 12:30:00,107.61,107.63,107.52,107.54,25867.0,90.3963,90.4131,90.3207,90.3375,25867.0
2017-07-07 12:40:00,107.57,107.72,107.57,107.67,32517.0,90.3627,90.4887,90.3627,90.4467,32517.0
2017-07-07 12:50:00,107.68,107.98,107.66,107.97,33299.0,90.4551,90.7071,90.4383,90.6987,33299.0
2017-07-07 13:00:00,107.98,108.14,107.94,108.12,31370.0,90.7071,90.8415,90.6735,90.8247,31370.0
2017-07-07 13:10:00,108.13,108.32,108.11,108.29,34671.0,90.8331,90.9928,90.8163,90.9676,34671.0
2017-07-07 13:20:00,108.3,108.32,108.25,108.29,45824.0,90.976,90.9928,90.934,90.9676,45824.0
2017-07-07 13:30:00,108.28,108.4,108.25,108.33,65157.0,90.9592,91.06,90.934,91.0012,65157.0
2017-07-07 13:40:00,108.34,108.37,108.21,108.24,79611.0,91.0096,91.0348,90.9004,90.9256,79611.0
2017-07-07 13:50:00,108.25,108.44,108.16,108.38,93795.0,90.934,91.0936,90.8583,91.0432,93795.0
2017-07-07 14:00:00,108.36,108.42,108.31,108.36,35506.0,91.0264,91.0768,90.9844,91.0264,35506.0
2017-07-07 14:10:00,108.36,108.42,108.32,108.35,38377.0,91.0264,91.0768,90.9928,91.018,38377.0
2017-07-07 14:20:00,108.36,108.4,108.17,108.23,48607.0,91.0264,91.06,90.8668,90.9172,48607.0
2017-07-07 14:30:00,108.24,108.31,108.18,108.28,31445.0,90.9256,90.9844,90.8752,90.9592,31445.0
2017-07-07 14:40:00,108.28,108.35,108.24,108.35,32554.0,90.9592,91.018,90.9256,91.018,32554.0
2017-07-07 14:50:00,108.35,108.47,108.35,108.47,34387.0,91.018,91.1188,91.018,91.1188,34387.0
2017-07-07 15:00:00,108.47,108.5,108.39,108.46,42217.0,91.1188,91.144,91.0516,91.1104,42217.0
2017-07-07 15:10:00,108.45,108.55,108.41,108.54,52616.0,91.102,91.186,91.0684,91.1776,52616.0
2017-07-07 15:20:00,108.54,108.55,108.46,108.47,81756.0,91.1776,91.186,91.1104,91.1188,81756.0
2017-07-07 15:30:00,108.46,108.56,108.44,108.45,78390.0,91.1104,91.1944,91.0936,91.102,78390.0
2017-07-07 15:40:00,108.45,108.52,108.42,108.46,104383.0,91.102,91.1608,91.0768,91.1104,104383.0
2017-07-07 15:50:00,108.46,108.48,108.26,108.32,257878.0,91.1104,91.1272,90.9424,90.9928,257878.0
2017-07-10 09:30:00,108.0,108.42,107.85,108.01,173555.0,90.7239,91.0768,90.5979,90.7323,173555.0
2017-07-10 09:40:00,108.05,108.47,108.0,108.32,82907.0,90.7659,91.1188,90.7239,90.9928,82907.0
2017-07-10 09:50:00,108.34,108.44,108.15,108.36,35651.0,91.0096,91.0936,90.8499,91.0264,35651.0
2017-07-10 10:00:00,108.32,108.5,108.29,108.38,34023.0,90.9928,91.144,90.9676,91.0432,34023.0
2017-07-10 10:10:00,108.4,108.63,108.38,108.63,40574.0,91.06,91.2532,91.0432,91.2532,40574.0
2017-07-10 10:20:00,108.63,108.75,108.63,108.72,43259.0,91.2532,91.354,91.2532,91.3288,43259.0
2017-07-10 10:30:00,108.72,108.81,108.58,108.7,43877.0,91.3288,91.4044,91.2112,91.312,43877.0
2017-07-10 10:40:00,108.72,108.74,108.6,108.74,28764.0,91.3288,91.3456,91.228,91.3456,28764.0
2017-07-10 10:50:00,108.75,108.77,108.64,108.73,49149.0,91.354,91.3708,91.2616,91.3372,49149.0
2017-07-10 11:00:00,108.74,108.83,108.71,108.81,34181.0,91.3456,91.4212,91.3204,91.4044,34181.0
2017-07-10 11:10:00,108.84,108.98,108.8,108.86,61165.0,91.4296,91.5472,91.396,91.4464,61165.0
2017-07-10 11:20:00,108.86,109.19,108.83,109.18,42568.0,91.4464,91.7236,91.4212,91.7152,42568.0
2017-07-10 11:30:00,109.19,109.28,109.08,109.2,41628.0,91.7236,91.7992,91.6312,91.732,41628.0
2017-07-10 11:40:00,109.18,109.36,109.12,109.33,58781.0,91.7152,91.8664,91.6648,91.8412,58781.0
2017-07-10 11:50:00,109.33,109.35,109.19,109.3,29954.0,91.8412,91.858,91.7236,91.816,29954.0
2017-07-10 12:00:00,109.3,109.34,109.22,109.26,23426.0,91.816,91.8496,91.7488,91.7824,23426.0
2017-07-10 12:10:00,109.22,109.29,109.14,109.24,28716.0,91.7488,91.8076,91.6816,91.7656,28716.0
2017-07-10 12:20:00,109.24,109.29,109.21,109.25,59041.0,91.7656,91.8076,91.7404,91.774,59041.0
2017-07-10 12:30:00,109.26,109.27,109.17,109.2,51653.0,91.7824,91.7908,91.7068,91.732,51653.0
2017-07-10 12:40:00,109.22,109.24,109.16,109.24,29989.0,91.7488,91.7656,91.6984,91.7656,29989.0
2017-07-10 12:50:00,109.24,109.33,109.14,109.33,74746.0,91.7656,91.8412,91.6816,91.8412,74746.0
2017-07-10 13:00:00,109.35,109.48,109.34,109.39,21130.0,91.858,91.9672,91.8496,91.8916,21130.0
2017-07-10 13:10:00,109.4,109.42,109.23,109.23,40910.0,91.9,91.9168,91.7572,91.7572,40910.0
2017-07-10 13:20:00,109.26,109.3,109.19,109.19,21120.0,91.7824,91.816,91.7236,91.7236,21120.0
2017-07-10 13:30:00,109.22,109.24,109.14,109.16,23626.0,91.7488,91.7656,91.6816,91.6984,23626.0
2017-07-10 13:40:00,109.15,109.26,109.15,109.26,34859.0,91.69,91.7824,91.69,91.7824,34859.0
2017-07-10 13:50:00,109.27,109.3,109.21,109.25,29420.0,91.7908,91.816,91.7404,91.774,29420.0
2017-07-10 14:00:00,109.26,109.28,109.14,109.25,45392.0,91.7824,91.7992,91.6816,91.774,45392.0
2017-07-10 14:10:00,109.25,109.25,109.15,109.2,31183.0,91.774,91.774,91.69,91.732,31183.0
2017-07-10 14:20:00,109.2,109.26,109.02,109.07,43953.0,91.732,91.7824,91.5808,91.6228,43953.0
2017-07-10 14:30:00,109.06,109.13,109.03,109.05,39797.0,91.6144,91.6732,91.5892,91.606,39797.0
2017-07-10 14:40:00,109.05,109.05,108.87,108.87,31900.0,91.606,91.606,91.4548,91.4548,31900.0
2017-07-10 14:50:00,108.85,108.91,108.81,108.86,25509.0,91.438,91.4884,91.4044,91.4464,25509.0
2017-07-10 15:00:00,108.87,108.91,108.83,108.89,35079.0,91.4548,91.4884,91.4212,91.4716,35079.0
2017-07-10 15:10:00,108.89,108.89,108.68,108.78,48063.0,91.4716,91.4716,91.2952,91.3792,48063.0
2017-07-10 15:20:00,108.78,108.81,108.72,108.75,53747.0,91.3792,91.4044,91.3288,91.354,53747.0
2017-07-10 15:30:00,108.74,108.89,108.74,108.83,56738.0,91.3456,91.4716,91.3456,91.4212,56738.0
2017-07-10 15:40:00,108.82,108.88,108.7,108.7,83853.0,91.4128,91.4632,91.312,91.312,83853.0
2017-07-10 15:50:00,108.7,108.72,108.42,108.52,255217.0,91.312,91.3288,91.0768,91.1608,255217.0
2017-07-11 09:30:00,108.71,108.78,108.23,108.29,82548.0,91.3204,91.3792,90.9172,90.9676,82548.0
2017-07-11 09:40:00,108.3,108.34,108.07,108.22,31530.0,90.976,91.0096,90.7827,90.9088,31530.0
2017-07-11 09:50:00,108.18,108.42,108.09,108.33,67238.0,90.8752,91.0768,90.7995,91.0012,67238.0
2017-07-11 10:00:00,108.33,108.55,108.26,108.49,43762.0,91.0012,91.186,90.9424,91.1356,43762.0
2017-07-11 10:10:00,108.47,108.88,108.46,108.79,32394.0,91.1188,91.4632,91.1104,91.3876,32394.0
2017-07-11 10:20:00,108.78,108.93,108.78,108.84,41874.0,91.3792,91.5052,91.3792,91.4296,41874.0
2017-07-11 10:30:00,108.86,109.04,108.83,108.98,38731.0,91.4464,91.5976,91.4212,91.5472,38731.0
2017-07-11 10:40:00,109.0,109.0,108.67,108.79,37522.0,91.564,91.564,91.2868,91.3876,37522.0
2017-07-11 10:50:00,108.79,108.93,108.75,108.89,25894.0,91.3876,91.5052,91.354,91.4716,25894.0
2017-07-11 11:00:00,108.88,108.97,108.84,108.89,43615.0,91.4632,91.5388,91.4296,91.4716,43615.0
2017-07-11 11:10:00,108.9,108.92,108.44,108.47,41401.0,91.48,91.4968,91.0936,91.1188,41401.0
2017-07-11 11:20:00,108.47,108.48,107.7,107.98,85647.0,91.1188,91.1272,90.4719,90.7071,85647.0
2017-07-11 11:30:00,107.98,108.21,107.97,108.07,32882.0,90.7071,90.9004,90.6987,90.7827,32882.0
2017-07-11 11:40:00,108.06,108.29,108.02,108.19,25031.0,90.7743,90.9676,90.7407,90.8836,25031.0
2017-07-11 11:50:00,108.21,108.26,108.1,108.14,21044.0,90.9004,90.9424,90.8079,90.8415,21044.0
2017-07-11 12:00:00,108.1,108.22,108.1,108.18,15072.0,90.8079,90.9088,90.8079,90.8752,15072.0
2017-07-11 12:10:00,108.18,108.32,108.09,108.12,19130.0,90.8752,90.9928,90.7995,90.8247,19130.0
2017-07-11 12:20:00,108.1,108.11,107.99,108.11,20349.0,90.8079,90.8163,90.7155,90.8163,20349.0
2017-07-11 12:30:00,108.11,108.16,108.03,108.13,20307.0,90.8163,90.8583,90.7491,90.8331,20307.0
2017-07-11 12:40:00,108.13,108.34,108.11,108.32,19434.0,90.8331,91.0096,90.8163,90.9928,19434.0
2017-07-11 12:50:00,108.31,108.36,108.27,108.28,20648.0,90.9844,91.0264,90.9508,90.9592,20648.0
2017-07-11 13:00:00,108.27,108.44,108.24,108.39,24519.0,90.9508,91.0936,90.9256,91.0516,24519.0
2017-07-11 13:10:00,108.4,108.42,108.27,108.35,18649.0,91.06,91.0768,90.9508,91.018,18649.0
2017-07-11 13:20:00,108.36,108.38,108.28,108.32,18245.0,91.0264,91.0432,90.9592,90.9928,18245.0
2017-07-11 13:30:00,108.3,108.33,108.23,108.29,19773.0,90.976,91.0012,90.9172,90.9676,19773.0
2017-07-11 13:40:00,108.29,108.56,108.28,108.56,27950.0,90.9676,91.1944,90.9592,91.1944,27950.0
2017-07-11 13:50:00,108.57,108.66,108.51,108.58,21865.0,91.2028,91.2784,91.1524,91.2112,21865.0
2017-07-11 14:00:00,108.59,108.67,108.58,108.62,20594.0,91.2196,91.2868,91.2112,91.2448,20594.0
2017-07-11 14:10:00,108.62,108.69,108.61,108.62,22620.0,91.2448,91.3036,91.2364,91.2448,22620.0
2017-07-11 14:20:00,108.6,108.68,108.57,108.68,21167.0,91.228,91.2952,91.2028,91.2952,21167.0
2017-07-11 14:30:00,108.67,108.67,108.54,108.55,23469.0,91.2868,91.2868,91.1776,91.186,23469.0
2017-07-11 14:40:00,108.54,108.63,108.51,108.57,32915.0,91.1776,91.2532,91.1524,91.2028,32915.0
2017-07-11 14:50:00,108.56,108.56,108.42,108.51,25006.0,91.1944,91.1944,91.0768,91.1524,25006.0
2017-07-11 15:00:00,108.5,108.52,108.37,108.47,37320.0,91.144,91.1608,91.0348,91.1188,37320.0
2017-07-11 15:10:00,108.47,108.52,108.43,108.48,33124.0,91.1188,91.1608,91.0852,91.1272,33124.0
2017-07-11 15:20:00,108.48,108.77,108.48,108.63,241725.0,91.1272,91.3708,91.1272,91.2532,241725.0
2017-07-11 15:30:00,108.62,108.91,108.58,108.88,123457.0,91.2448,91.4884,91.2112,91.4632,123457.0
2017-07-11 15:40:00,108.89,108.9,108.6,108.61,113796.0,91.4716,91.48,91.228,91.2364,113796.0
2017-07-11 15:50:00,108.61,108.69,108.56,108.62,194220.0,91.2364,91.3036,91.1944,91.2448,194220.0
2017-07-12 09:30:00,109.06,109.7,108.85,109.64,120247.0,91.6144,92.152,91.438,92.1016,120247.0
2017-07-12 09:40:00,109.61,110.02,109.46,109.98,51020.0,92.0764,92.4208,91.9504,92.3872,51020.0
2017-07-12 09:50:00,110.03,110.12,109.93,110.05,50228.0,92.4292,92.5048,92.3452,92.446,50228.0
2017-07-12 10:00:00,110.03,110.22,109.96,110.03,57980.0,92.4292,92.5888,92.3704,92.4292,57980.0
2017-07-12 10:10:00,110.03,110.16,109.99,110.12,42574.0,92.4292,92.5384,92.3956,92.5048,42574.0
2017-07-12 10:20:00,110.11,110.17,109.96,110.09,46268.0,92.4964,92.5468,92.3704,92.4796,46268.0
2017-07-12 10:30:00,110.09,110.11,109.9,109.91,49779.0,92.4796,92.4964,92.32,92.3284,49779.0
2017-07-12 10:40:00,109.91,109.91,109.5,109.6,41650.0,92.3284,92.3284,91.984,92.068,41650.0
2017-07-12 10:50:00,109.61,109.64,109.52,109.54,49920.0,92.0764,92.1016,92.0008,92.0176,49920.0
2017-07-12 11:00:00,109.51,109.78,109.47,109.74,67474.0,91.9924,92.2192,91.9588,92.1856,67474.0
2017-07-12 11:10:00,109.74,109.88,109.63,109.68,44701.0,92.1856,92.3032,92.0932,92.1352,44701.0
2017-07-12 11:20:00,109.63,109.64,109.32,109.52,42662.0,92.0932,92.1016,91.8328,92.0008,42662.0
2017-07-12 11:30:00,109.52,109.67,109.45,109.55,29436.0,92.0008,92.1268,91.942,92.026,29436.0
2017-07-12 11:40:00,109.55,109.7,109.53,109.64,31442.0,92.026,92.152,92.0092,92.1016,31442.0
2017-07-12 11:50:00,109.64,109.66,109.53,109.53,25446.0,92.1016,92.1184,92.0092,92.0092,25446.0
2017-07-12 12:00:00,109.51,109.73,109.5,109.63,28700.0,91.9924,92.1772,91.984,92.0932,28700.0
2017-07-12 12:10:00,109.65,109.69,109.51,109.67,42138.0,92.11,92.1436,91.9924,92.1268,42138.0
2017-07-12 12:20:00,109.66,109.76,109.64,109.69,21367.0,92.1184,92.2024,92.1016,92.1436,21367.0
2017-07-12 12:30:00,109.72,109.77,109.68,109.7,32855.0,92.1688,92.2108,92.1352,92.152,32855.0
2017-07-12 12:40:00,109.72,109.76,109.58,109.64,25750.0,92.1688,92.2024,92.0512,92.1016,25750.0
2017-07-12 12:50:00,109.68,109.69,109.58,109.66,21003.0,92.1352,92.1436,92.0512,92.1184,21003.0
2017-07-12 13:00:00,109.68,109.72,109.59,109.59,19900.0,92.1352,92.1688,92.0596,92.0596,19900.0
2017-07-12 13:10:00,109.59,109.62,109.47,109.5,22339.0,92.0596,92.0848,91.9588,91.984,22339.0
2017-07-12 13:20:00,109.5,109.53,109.39,109.43,21526.0,91.984,92.0092,91.8916,91.9252,21526.0
2017-07-12 13:30:00,109.44,109.49,109.41,109.43,22857.0,91.9336,91.9756,91.9084,91.9252,22857.0
2017-07-12 13:40:00,109.44,109.5,109.44,109.49,18055.0,91.9336,91.984,91.9336,91.9756,18055.0
2017-07-12 13:50:00,109.49,109.57,109.46,109.54,24404.0,91.9756,92.0428,91.9504,92.0176,24404.0
2017-07-12 14:00:00,109.52,109.52,109.4,109.42,25217.0,92.0008,92.0008,91.9,91.9168,25217.0
2017-07-12 14:10:00,109.41,109.48,109.35,109.47,21152.0,91.9084,91.9672,91.858,91.9588,21152.0
2017-07-12 14:20:00,109.47,109.5,109.41,109.42,31487.0,91.9588,91.984,91.9084,91.9168,31487.0
2017-07-12 14:30:00,109.42,109.43,109.21,109.25,31237.0,91.9168,91.9252,91.7404,91.774,31237.0
2017-07-12 14:40:00,109.25,109.3,109.19,109.3,98575.0,91.774,91.816,91.7236,91.816,98575.0
2017-07-12 14:50:00,109.3,109.47,109.3,109.42,34939.0,91.816,91.9588,91.816,91.9168,34939.0
2017-07-12 15:00:00,109.44,109.46,109.35,109.38,44654.0,91.9336,91.9504,91.858,91.8832,44654.0
2017-07-12 15:10:00,109.39,109.45,109.27,109.4,113195.0,91.8916,91.942,91.7908,91.9,113195.0
2017-07-12 15:20:00,109.41,109.65,109.4,109.59,37895.0,91.9084,92.11,91.9,92.0596,37895.0
2017-07-12 15:30:00,109.59,109.61,109.35,109.36,55216.0,92.0596,92.0764,91.858,91.8664,55216.0
2017-07-12 15:40:00,109.35,109.37,109.2,109.34,119741.0,91.858,91.8748,91.732,91.8496,119741.0
2017-07-12 15:50:00,109.33,109.35,109.14,109.22,203216.0,91.8412,91.858,91.6816,91.7488,203216.0
2017-07-13 09:30:00,109.24,109.56,109.07,109.22,54344.0,91.7656,92.0344,91.6228,91.7488,54344.0
2017-07-13 09:40:00,109.23,109.28,108.93,109.24,30775.0,91.7572,91.7992,91.5052,91.7656,30775.0
2017-07-13 09:50:00,109.23,109.5,109.22,109.24,24775.0,91.7572,91.984,91.7488,91.7656,24775.0
2017-07-13 10:00:00,109.23,109.33,109.0,109.07,119815.0,91.7572,91.8412,91.564,91.6228,119815.0
2017-07-13 10:10:00,109.08,109.09,108.61,108.67,43154.0,91.6312,91.6396,91.2364,91.2868,43154.0
2017-07-13 10:20:00,108.64,108.65,108.45,108.55,42673.0,91.2616,91.27,91.102,91.186,42673.0
2017-07-13 10:30:00,108.55,108.71,108.39,108.46,35711.0,91.186,91.3204,91.0516,91.1104,35711.0
2017-07-13 10:40:00,108.45,108.84,108.45,108.67,25547.0,91.102,91.4296,91.102,91.2868,25547.0
2017-07-13 10:50:00,108.66,108.96,108.66,108.92,27426.0,91.2784,91.5304,91.2784,91.4968,27426.0
2017-07-13 11:00:00,108.92,109.12,108.91,109.04,27859.0,91.4968,91.6648,91.4884,91.5976,27859.0
2017-07-13 11:10:00,109.04,109.11,108.95,109.0,41957.0,91.5976,91.6564,91.522,91.564,41957.0
2017-07-13 11:20:00,109.0,109.04,108.86,109.01,69516.0,91.564,91.5976,91.4464,91.5724,69516.0
2017-07-13 11:30:00,109.03,109.13,108.96,108.98,28043.0,91.5892,91.6732,91.5304,91.5472,28043.0
2017-07-13 11:40:00,108.97,108.99,108.88,108.99,24231.0,91.5388,91.5556,91.4632,91.5556,24231.0
2017-07-13 11:50:00,108.98,109.08,108.96,109.02,22261.0,91.5472,91.6312,91.5304,91.5808,22261.0
2017-07-13 12:00:00,109.02,109.02,108.84,108.84,22790.0,91.5808,91.5808,91.4296,91.4296,22790.0
2017-07-13 12:10:00,108.85,108.98,108.83,108.91,22149.0,91.438,91.5472,91.4212,91.4884,22149.0
2017-07-13 12:20:00,108.92,108.95,108.84,108.92,43613.0,91.4968,91.522,91.4296,91.4968,43613.0
2017-07-13 12:30:00,108.93,108.98,108.9,108.96,19183.0,91.5052,91.5472,91.48,91.5304,19183.0
2017-07-13 12:40:00,108.95,109.0,108.89,108.95,30391.0,91.522,91.564,91.4716,91.522,30391.0
2017-07-13 12:50:00,108.95,109.06,108.94,109.01,31121.0,91.522,91.6144,91.5136,91.5724,31121.0
2017-07-13 13:00:00,109.0,109.03,108.98,109.01,24806.0,91.564,91.5892,91.5472,91.5724,24806.0
2017-07-13 13:10:00,109.01,109.07,108.99,109.01,24571.0,91.5724,91.6228,91.5556,91.5724,24571.0
2017-07-13 13:20:00,109.02,109.03,108.9,108.91,20278.0,91.5808,91.5892,91.48,91.4884,20278.0
2017-07-13 13:30:00,108.9,108.9,108.75,108.75,19814.0,91.48,91.48,91.354,91.354,19814.0
2017-07-13 13:40:00,108.76,108.97,108.75,108.96,33054.0,91.3624,91.5388,91.354,91.5304,33054.0
2017-07-13 13:50:00,108.96,109.13,108.96,109.05,31817.0,91.5304,91.6732,91.5304,91.606,31817.0
2017-07-13 14:00:00,109.07,109.22,109.05,109.22,34393.0,91.6228,91.7488,91.606,91.7488,34393.0
2017-07-13 14:10:00,109.18,109.28,109.16,109.25,49908.0,91.7152,91.7992,91.6984,91.774,49908.0
2017-07-13 14:20:00,109.25,109.27,109.09,109.09,35753.0,91.774,91.7908,91.6396,91.6396,35753.0
2017-07-13 14:30:00,109.08,109.23,109.07,109.19,35676.0,91.6312,91.7572,91.6228,91.7236,35676.0
2017-07-13 14:40:00,109.18,109.21,109.08,109.1,24194.0,91.7152,91.7404,91.6312,91.648,24194.0
2017-07-13 14:50:00,109.08,109.13,108.98,109.09,34043.0,91.6312,91.6732,91.5472,91.6396,34043.0
2017-07-13 15:00:00,109.08,109.1,108.84,108.92,51984.0,91.6312,91.648,91.4296,91.4968,51984.0
2017-07-13 15:10:00,108.92,109.0,108.84,108.87,43140.0,91.4968,91.564,91.4296,91.4548,43140.0
2017-07-13 15:20:00,108.85,108.91,108.76,108.87,59377.0,91.438,91.4884,91.3624,91.4548,59377.0
2017-07-13 15:30:00,108.87,108.89,108.79,108.87,81862.0,91.4548,91.4716,91.3876,91.4548,81862.0
2017-07-13 15:40:00,108.87,108.96,108.85,108.89,100432.0,91.4548,91.5304,91.438,91.4716,100432.0
2017-07-13 15:50:00,108.9,108.95,108.81,108.84,169642.0,91.48,91.522,91.4044,91.4296,169642.0
2017-07-14 09:30:00,109.14,109.16,108.83,109.05,36008.0,91.6816,91.6984,91.4212,91.606,36008.0
2017-07-14 09:40:00,109.06,109.2,109.0,109.14,22096.0,91.6144,91.732,91.564,91.6816,22096.0
2017-07-14 09:50:00,109.09,109.13,108.86,108.89,22757.0,91.6396,91.6732,91.4464,91.4716,22757.0
2017-07-14 10:00:00,108.92,109.07,108.73,109.06,40230.0,91.4968,91.6228,91.3372,91.6144,40230.0
2017-07-14 10:10:00,109.06,109.16,109.02,109.11,47204.0,91.6144,91.6984,91.5808,91.6564,47204.0
2017-07-14 10:20:00,109.1,109.19,109.09,109.13,19210.0,91.648,91.7236,91.6396,91.6732,19210.0
2017-07-14 10:30:00,109.1,109.17,109.07,109.12,35696.0,91.648,91.7068,91.6228,91.6648,35696.0
2017-07-14 10:40:00,109.15,109.32,109.1,109.31,44793.0,91.69,91.8328,91.648,91.8244,44793.0
2017-07-14 10:50:00,109.32,109.34,109.17,109.17,33525.0,91.8328,91.8496,91.7068,91.7068,33525.0
2017-07-14 11:00:00,109.17,109.31,109.13,109.14,30666.0,91.7068,91.8244,91.6732,91.6816,30666.0
2017-07-14 11:10:00,109.18,109.26,109.09,109.16,27389.0,91.7152,91.7824,91.6396,91.6984,27389.0
2017-07-14 11:20:00,109.16,109.25,108.98,109.02,64344.0,91.6984,91.774,91.5472,91.5808,64344.0
2017-07-14 11:30:00,109.03,109.21,109.03,109.18,21043.0,91.5892,91.7404,91.5892,91.7152,21043.0
2017-07-14 11:40:00,109.2,109.28,109.17,109.22,14577.0,91.732,91.7992,91.7068,91.7488,14577.0
2017-07-14 11:50:00,109.23,109.34,109.21,109.3,18443.0,91.7572,91.8496,91.7404,91.816,18443.0
2017-07-14 12:00:00,109.31,109.36,109.25,109.27,39517.0,91.8244,91.8664,91.774,91.7908,39517.0
2017-07-14 12:10:00,109.27,109.29,109.16,109.18,15923.0,91.7908,91.8076,91.6984,91.7152,15923.0
2017-07-14 12:20:00,109.18,109.23,109.11,109.23,27779.0,91.7152,91.7572,91.6564,91.7572,27779.0
2017-07-14 12:30:00,109.24,109.29,109.21,109.29,24462.0,91.7656,91.8076,91.7404,91.8076,24462.0
2017-07-14 12:40:00,109.27,109.29,109.22,109.27,15791.0,91.7908,91.8076,91.7488,91.7908,15791.0
2017-07-14 12:50:00,109.27,109.33,109.21,109.22,28593.0,91.7908,91.8412,91.7404,91.7488,28593.0
2017-07-14 13:00:00,109.2,109.22,109.12,109.12,19542.0,91.732,91.7488,91.6648,91.6648,19542.0
2017-07-14 13:10:00,109.11,109.11,108.95,109.07,24859.0,91.6564,91.6564,91.522,91.6228,24859.0
2017-07-14 13:20:00,109.08,109.2,109.06,109.19,27733.0,91.6312,91.732,91.6144,91.7236,27733.0
2017-07-14 13:30:00,109.19,109.2,109.08,109.16,22002.0,91.7236,91.732,91.6312,91.6984,22002.0
2017-07-14 13:40:00,109.16,109.23,109.13,109.23,22205.0,91.6984,91.7572,91.6732,91.7572,22205.0
2017-07-14 13:50:00,109.22,109.29,109.16,109.25,28312.0,91.7488,91.8076,91.6984,91.774,28312.0
2017-07-14 14:00:00,109.25,109.31,109.19,109.27,33165.0,91.774,91.8244,91.7236,91.7908,33165.0
2017-07-14 14:10:00,109.27,109.36,109.22,109.27,30660.0,91.7908,91.8664,91.7488,91.7908,30660.0
2017-07-14 14:20:00,109.27,109.38,109.27,109.33,25158.0,91.7908,91.8832,91.7908,91.8412,25158.0
2017-07-14 14:30:00,109.33,109.34,109.28,109.31,25102.0,91.8412,91.8496,91.7992,91.8244,25102.0
2017-07-14 14:40:00,109.31,109.31,109.21,109.21,33125.0,91.8244,91.8244,91.7404,91.7404,33125.0
2017-07-14 14:50:00,109.2,109.24,109.16,109.24,15934.0,91.732,91.7656,91.6984,91.7656,15934.0
2017-07-14 15:00:00,109.26,109.32,109.24,109.29,25060.0,91.7824,91.8328,91.7656,91.8076,25060.0
2017-07-14 15:10:00,109.29,109.42,109.28,109.39,31105.0,91.8076,91.9168,91.7992,91.8916,31105.0
2017-07-14 15:20:00,109.39,109.53,109.38,109.49,79468.0,91.8916,92.0092,91.8832,91.9756,79468.0
2017-07-14 15:30:00,109.48,109.63,109.47,109.61,62315.0,91.9672,92.0932,91.9588,92.0764,62315.0
2017-07-14 15:40:00,109.6,109.7,109.54,109.7,148979.0,92.068,92.152,92.0176,92.152,148979.0
2017-07-14 15:50:00,109.7,109.72,109.48,109.53,303765.0,92.152,92.1688,91.9672,92.0092,303765.0
2017-07-17 09:30:00,109.39,109.39,109.09,109.21,55793.0,91.8916,91.8916,91.6396,91.7404,55793.0
2017-07-17 09:40:00,109.22,109.28,108.71,108.81,58062.0,91.7488,91.7992,91.3204,91.4044,58062.0
2017-07-17 09:50:00,108.82,109.07,108.7,108.96,60730.0,91.4128,91.6228,91.312,91.5304,60730.0
2017-07-17 10:00:00,108.96,109.06,108.8,108.83,63416.0,91.5304,91.6144,91.396,91.4212,63416.0
2017-07-17 10:10:00,108.85,108.89,108.66,108.73,42030.0,91.438,91.4716,91.2784,91.3372,42030.0
2017-07-17 10:20:00,108.73,108.96,108.73,108.89,46736.0,91.3372,91.5304,91.3372,91.4716,46736.0
2017-07-17 10:30:00,108.89,109.24,108.89,109.21,35436.0,91.4716,91.7656,91.4716,91.7404,35436.0
2017-07-17 10:40:00,109.23,109.34,109.08,109.32,56603.0,91.7572,91.8496,91.6312,91.8328,56603.0
2017-07-17 10:50:00,109.31,109.33,109.22,109.28,25721.0,91.8244,91.8412,91.7488,91.7992,25721.0
2017-07-17 11:00:00,109.28,109.32,109.12,109.14,40827.0,91.7992,91.8328,91.6648,91.6816,40827.0
2017-07-17 11:10:00,109.12,109.19,109.03,109.12,27431.0,91.6648,91.7236,91.5892,91.6648,27431.0
2017-07-17 11:20:00,109.13,109.16,109.03,109.12,29717.0,91.6732,91.6984,91.5892,91.6648,29717.0
2017-07-17 11:30:00,109.11,109.11,108.76,108.83,42470.0,91.6564,91.6564,91.3624,91.4212,42470.0
2017-07-17 11:40:00,108.82,108.93,108.81,108.93,23530.0,91.4128,91.5052,91.4044,91.5052,23530.0
2017-07-17 11:50:00,108.93,109.0,108.87,108.92,20022.0,91.5052,91.564,91.4548,91.4968,20022.0
2017-07-17 12:00:00,108.91,108.96,108.82,108.82,33606.0,91.4884,91.5304,91.4128,91.4128,33606.0
2017-07-17 12:10:00,108.82,108.86,108.8,108.82,24034.0,91.4128,91.4464,91.396,91.4128,24034.0
2017-07-17 12:20:00,108.81,108.9,108.77,108.88,21307.0,91.4044,91.48,91.3708,91.4632,21307.0
2017-07-17 12:30:00,108.86,109.07,108.85,109.06,19632.0,91.4464,91.6228,91.438,91.6144,19632.0
2017-07-17 12:40:00,109.06,109.09,109.01,109.06,28419.0,91.6144,91.6396,91.5724,91.6144,28419.0
2017-07-17 12:50:00,109.06,109.11,109.01,109.01,33974.0,91.6144,91.6564,91.5724,91.5724,33974.0
2017-07-17 13:00:00,109.01,109.13,109.01,109.06,35382.0,91.5724,91.6732,91.5724,91.6144,35382.0
2017-07-17 13:10:00,109.06,109.16,109.04,109.12,28839.0,91.6144,91.6984,91.5976,91.6648,28839.0
2017-07-17 13:20:00,109.13,109.16,109.05,109.07,30522.0,91.6732,91.6984,91.606,91.6228,30522.0
2017-07-17 13:30:00,109.07,109.12,108.98,109.03,38043.0,91.6228,91.6648,91.5472,91.5892,38043.0
2017-07-17 13:40:00,109.04,109.11,109.02,109.06,26534.0,91.5976,91.6564,91.5808,91.6144,26534.0
2017-07-17 13:50:00,109.06,109.08,108.94,108.96,37578.0,91.6144,91.6312,91.5136,91.5304,37578.0
2017-07-17 14:00:00,108.96,108.98,108.91,108.95,21439.0,91.5304,91.5472,91.4884,91.522,21439.0
2017-07-17 14:10:00,108.93,109.02,108.9,109.02,37939.0,91.5052,91.5808,91.48,91.5808,37939.0
2017-07-17 14:20:00,109.01,109.2,109.01,109.19,53316.0,91.5724,91.732,91.5724,91.7236,53316.0
2017-07-17 14:30:00,109.19,109.19,109.1,109.15,52749.0,91.7236,91.7236,91.648,91.69,52749.0
2017-07-17 14:40:00,109.15,109.28,109.14,109.24,42954.0,91.69,91.7992,91.6816,91.7656,42954.0
2017-07-17 14:50:00,109.23,109.3,109.23,109.29,60041.0,91.7572,91.816,91.7572,91.8076,60041.0
2017-07-17 15:00:00,109.29,109.44,109.25,109.27,67989.0,91.8076,91.9336,91.774,91.7908,67989.0
2017-07-17 15:10:00,109.26,109.34,109.24,109.28,56027.0,91.7824,91.8496,91.7656,91.7992,56027.0
2017-07-17 15:20:00,109.28,109.31,109.12,109.13,55916.0,91.7992,91.8244,91.6648,91.6732,55916.0
2017-07-17 15:30:00,109.13,109.15,109.07,109.13,49741.0,91.6732,91.69,91.6228,91.6732,49741.0
2017-07-17 15:40:00,109.13,109.16,109.02,109.09,87962.0,91.6732,91.6984,91.5808,91.6396,87962.0
2017-07-17 15:50:00,109.08,109.16,109.02,109.05,232496.0,91.6312,91.6984,91.5808,91.606,232496.0
2017-07-18 09:30:00,108.99,109.0,108.69,108.88,104102.0,91.5556,91.564,91.3036,91.4632,104102.0
2017-07-18 09:40:00,108.96,109.03,108.81,108.98,67729.0,91.5304,91.5892,91.4044,91.5472,67729.0
2017-07-18 09:50:00,108.95,108.98,108.71,108.82,43051.0,91.522,91.5472,91.3204,91.4128,43051.0
2017-07-18 10:00:00,108.81,108.84,108.62,108.72,40640.0,91.4044,91.4296,91.2448,91.3288,40640.0
2017-07-18 10:10:00,108.72,108.84,108.69,108.75,37950.0,91.3288,91.4296,91.3036,91.354,37950.0
2017-07-18 10:20:00,108.73,108.81,108.62,108.63,38293.0,91.3372,91.4044,91.2448,91.2532,38293.0
2017-07-18 10:30:00,108.64,108.72,108.52,108.66,48521.0,91.2616,91.3288,91.1608,91.2784,48521.0
2017-07-18 10:40:00,108.65,108.73,108.6,108.63,62474.0,91.27,91.3372,91.228,91.2532,62474.0
2017-07-18 10:50:00,108.63,108.94,108.58,108.94,41450.0,91.2532,91.5136,91.2112,91.5136,41450.0
2017-07-18 11:00:00,108.93,108.94,108.82,108.9,38026.0,91.5052,91.5136,91.4128,91.48,38026.0
2017-07-18 11:10:00,108.9,108.98,108.74,108.8,40543.0,91.48,91.5472,91.3456,91.396,40543.0
2017-07-18 11:20:00,108.81,109.07,108.79,109.06,52725.0,91.4044,91.6228,91.3876,91.6144,52725.0
2017-07-18 11:30:00,109.04,109.22,109.03,109.14,45709.0,91.5976,91.7488,91.5892,91.6816,45709.0
2017-07-18 11:40:00,109.13,109.15,109.01,109.05,23959.0,91.6732,91.69,91.5724,91.606,23959.0
2017-07-18 11:50:00,109.05,109.23,109.05,109.13,23869.0,91.606,91.7572,91.606,91.6732,23869.0
2017-07-18 12:00:00,109.13,109.14,109.05,109.14,44629.0,91.6732,91.6816,91.606,91.6816,44629.0
2017-07-18 12:10:00,109.15,109.2,109.05,109.13,16883.0,91.69,91.732,91.606,91.6732,16883.0
2017-07-18 12:20:00,109.12,109.23,109.11,109.19,20245.0,91.6648,91.7572,91.6564,91.7236,20245.0
2017-07-18 12:30:00,109.18,109.23,109.12,109.15,23565.0,91.7152,91.7572,91.6648,91.69,23565.0
2017-07-18 12:40:00,109.14,109.19,109.08,109.1,21949.0,91.6816,91.7236,91.6312,91.648,21949.0
2017-07-18 12:50:00,109.12,109.17,109.04,109.05,28944.0,91.6648,91.7068,91.5976,91.606,28944.0
2017-07-18 13:00:00,109.08,109.08,108.9,108.92,22918.0,91.6312,91.6312,91.48,91.4968,22918.0
2017-07-18 13:10:00,108.92,109.1,108.91,109.07,23846.0,91.4968,91.648,91.4884,91.6228,23846.0
2017-07-18 13:20:00,109.09,109.16,109.08,109.14,34504.0,91.6396,91.6984,91.6312,91.6816,34504.0
2017-07-18 13:30:00,109.14,109.37,109.11,109.35,42844.0,91.6816,91.8748,91.6564,91.858,42844.0
2017-07-18 13:40:00,109.35,109.39,109.27,109.37,49584.0,91.858,91.8916,91.7908,91.8748,49584.0
2017-07-18 13:50:00,109.37,109.4,109.23,109.3,48659.0,91.8748,91.9,91.7572,91.816,48659.0
2017-07-18 14:00:00,109.29,109.34,109.25,109.3,35351.0,91.8076,91.8496,91.774,91.816,35351.0
2017-07-18 14:10:00,109.3,109.53,109.29,109.47,44049.0,91.816,92.0092,91.8076,91.9588,44049.0
2017-07-18 14:20:00,109.5,109.57,109.41,109.44,42841.0,91.984,92.0428,91.9084,91.9336,42841.0
2017-07-18 14:30:00,109.43,109.51,109.39,109.47,39594.0,91.9252,91.9924,91.8916,91.9588,39594.0
2017-07-18 14:40:00,109.48,109.48,109.29,109.31,47959.0,91.9672,91.9672,91.8076,91.8244,47959.0
2017-07-18 14:50:00,109.31,109.32,109.2,109.24,38135.0,91.8244,91.8328,91.732,91.7656,38135.0
2017-07-18 15:00:00,109.24,109.24,109.12,109.13,49675.0,91.7656,91.7656,91.6648,91.6732,49675.0
2017-07-18 15:10:00,109.12,109.27,109.11,109.26,49798.0,91.6648,91.7908,91.6564,91.7824,49798.0
2017-07-18 15:20:00,109.25,109.4,109.24,109.38,44611.0,91.774,91.9,91.7656,91.8832,44611.0
2017-07-18 15:30:00,109.38,109.45,109.29,109.43,81466.0,91.8832,91.942,91.8076,91.9252,81466.0
2017-07-18 15:40:00,109.43,109.48,109.32,109.33,87235.0,91.9252,91.9672,91.8328,91.8412,87235.0
2017-07-18 15:50:00,109.33,109.35,109.23,109.24,157964.0,91.8412,91.858,91.7572,91.7656,157964.0
2017-07-19 09:30:00,108.71,108.97,108.13,108.19,109949.0,91.3204,91.5388,90.8331,90.8836,109949.0
2017-07-19 09:40:00,108.17,108.35,108.02,108.12,133174.0,90.8668,91.018,90.7407,90.8247,133174.0
2017-07-19 09:50:00,108.12,108.2,107.67,107.87,112085.0,90.8247,90.892,90.4467,90.6147,112085.0
2017-07-19 10:00:00,107.9,107.91,107.64,107.64,124336.0,90.6399,90.6483,90.4215,90.4215,124336.0
2017-07-19 10:10:00,107.63,107.85,107.49,107.78,138531.0,90.4131,90.5979,90.2955,90.5391,138531.0
2017-07-19 10:20:00,107.75,107.83,107.51,107.82,74068.0,90.5139,90.5811,90.3123,90.5727,74068.0
2017-07-19 10:30:00,107.86,108.03,107.79,107.86,75232.0,90.6063,90.7491,90.5475,90.6063,75232.0
2017-07-19 10:40:00,107.85,107.94,107.75,107.87,42012.0,90.5979,90.6735,90.5139,90.6147,42012.0
2017-07-19 10:50:00,107.86,107.96,107.61,107.89,76864.0,90.6063,90.6903,90.3963,90.6315,76864.0
2017-07-19 11:00:00,107.89,107.98,107.82,107.84,62728.0,90.6315,90.7071,90.5727,90.5895,62728.0
2017-07-19 11:10:00,107.84,107.88,107.62,107.65,77152.0,90.5895,90.6231,90.4047,90.4299,77152.0
2017-07-19 11:20:00,107.62,107.64,107.02,107.12,94208.0,90.4047,90.4215,89.9007,89.9847,94208.0
2017-07-19 11:30:00,107.12,107.24,107.03,107.05,84463.0,89.9847,90.0855,89.9091,89.9259,84463.0
2017-07-19 11:40:00,107.07,107.25,106.95,107.16,99504.0,89.9427,90.0939,89.8419,90.0183,99504.0
2017-07-19 11:50:00,107.16,107.19,106.96,106.96,44900.0,90.0183,90.0435,89.8503,89.8503,44900.0
2017-07-19 12:00:00,106.96,107.1,106.89,106.91,42690.0,89.8503,89.9679,89.7915,89.8083,42690.0
2017-07-19 12:10:00,106.91,107.05,106.86,106.98,72269.0,89.8083,89.9259,89.7663,89.8671,72269.0
2017-07-19 12:20:00,106.97,107.03,106.96,106.97,58669.0,89.8587,89.9091,89.8503,89.8587,58669.0
2017-07-19 12:30:00,106.98,107.12,106.95,107.07,55284.0,89.8671,89.9847,89.8419,89.9427,55284.0
2017-07-19 12:40:00,107.08,107.12,106.99,107.02,36214.0,89.9511,89.9847,89.8755,89.9007,36214.0
2017-07-19 12:50:00,107.03,107.12,106.98,107.04,40072.0,89.9091,89.9847,89.8671,89.9175,40072.0
2017-07-19 13:00:00,107.02,107.12,107.01,107.11,41733.0,89.9007,89.9847,89.8923,89.9763,41733.0
2017-07-19 13:10:00,107.12,107.17,107.07,107.1,26794.0,89.9847,90.0267,89.9427,89.9679,26794.0
2017-07-19 13:20:00,107.1,107.13,107.04,107.06,56297.0,89.9679,89.9931,89.9175,89.9343,56297.0
2017-07-19 13:30:00,107.05,107.17,107.02,107.17,58337.0,89.9259,90.0267,89.9007,90.0267,58337.0
2017-07-19 13:40:00,107.18,107.24,107.08,107.19,42226.0,90.0351,90.0855,89.9511,90.0435,42226.0
2017-07-19 13:50:00,107.21,107.27,107.16,107.25,48857.0,90.0603,90.1107,90.0183,90.0939,48857.0
2017-07-19 14:00:00,107.27,107.28,107.14,107.15,49593.0,90.1107,90.1191,90.0015,90.0099,49593.0
2017-07-19 14:10:00,107.15,107.2,107.1,107.17,89813.0,90.0099,90.0519,89.9679,90.0267,89813.0
2017-07-19 14:20:00,107.17,107.5,107.17,107.44,81921.0,90.0267,90.3039,90.0267,90.2535,81921.0
2017-07-19 14:30:00,107.44,107.51,107.4,107.4,62008.0,90.2535,90.3123,90.2199,90.2199,62008.0
2017-07-19 14:40:00,107.4,107.64,107.4,107.61,48419.0,90.2199,90.4215,90.2199,90.3963,48419.0
2017-07-19 14:50:00,107.62,107.63,107.42,107.42,67066.0,90.4047,90.4131,90.2367,90.2367,67066.0
2017-07-19 15:00:00,107.39,107.6,107.37,107.53,66032.0,90.2115,90.3879,90.1947,90.3291,66032.0
2017-07-19 15:10:00,107.53,107.54,107.35,107.49,59435.0,90.3291,90.3375,90.1779,90.2955,59435.0
2017-07-19 15:20:00,107.49,107.71,107.46,107.52,83265.0,90.2955,90.4803,90.2703,90.3207,83265.0
2017-07-19 15:30:00,107.5,107.75,107.43,107.7,110077.0,90.3039,90.5139,90.2451,90.4719,110077.0
2017-07-19 15:40:00,107.71,107.83,107.6,107.75,189807.0,90.4803,90.5811,90.3879,90.5139,189807.0
2017-07-19 15:50:00,107.76,107.86,107.49,107.76,324533.0,90.5223,90.6063,90.2955,90.5223,324533.0
2017-07-20 09:30:00,108.77,109.05,106.91,107.03,273421.0,91.3708,91.606,89.8083,89.9091,273421.0
2017-07-20 09:40:00,107.0,107.0,104.27,105.44,665722.0,89.8839,89.8839,87.5906,88.5735,665722.0
2017-07-20 09:50:00,105.45,105.75,104.92,105.1,269430.0,88.5819,88.8339,88.1366,88.2878,269430.0
2017-07-20 10:00:00,105.17,105.95,105.16,105.7,219622.0,88.3466,89.0019,88.3382,88.7919,219622.0
2017-07-20 10:10:00,105.69,105.8,104.9,104.95,145648.0,88.7835,88.8759,88.1198,88.1618,145648.0
2017-07-20 10:20:00,104.93,105.02,104.61,104.89,119977.0,88.145,88.2206,87.8762,88.1114,119977.0
2017-07-20 10:30:00,104.86,104.99,104.55,104.55,111120.0,88.0862,88.1954,87.8258,87.8258,111120.0
2017-07-20 10:40:00,104.57,104.84,104.38,104.63,144210.0,87.8426,88.0694,87.683,87.893,144210.0
2017-07-20 10:50:00,104.65,105.73,104.46,105.72,147017.0,87.9098,88.8171,87.7502,88.8087,147017.0
2017-07-20 11:00:00,105.7,106.08,105.68,105.89,200042.0,88.7919,89.1111,88.7751,88.9515,200042.0
2017-07-20 11:10:00,105.86,106.36,105.79,105.86,164287.0,88.9263,89.3463,88.8675,88.9263,164287.0
2017-07-20 11:20:00,105.84,105.85,105.24,105.44,132738.0,88.9095,88.9179,88.4054,88.5735,132738.0
2017-07-20 11:30:00,105.43,105.73,105.37,105.41,127470.0,88.5651,88.8171,88.5146,88.5482,127470.0
2017-07-20 11:40:00,105.41,105.44,104.9,105.19,137609.0,88.5482,88.5735,88.1198,88.3634,137609.0
2017-07-20 11:50:00,105.18,105.5,105.01,105.48,88463.0,88.355,88.6239,88.2122,88.6071,88463.0
2017-07-20 12:00:00,105.49,105.73,105.43,105.54,68277.0,88.6155,88.8171,88.5651,88.6575,68277.0
2017-07-20 12:10:00,105.54,105.63,105.45,105.51,61352.0,88.6575,88.7331,88.5819,88.6323,61352.0
2017-07-20 12:20:00,105.51,105.69,105.41,105.61,64126.0,88.6323,88.7835,88.5482,88.7163,64126.0
2017-07-20 12:30:00,105.61,105.73,105.57,105.59,77612.0,88.7163,88.8171,88.6827,88.6995,77612.0
2017-07-20 12:40:00,105.6,106.07,105.47,106.05,106789.0,88.7079,89.1027,88.5987,89.0859,106789.0
2017-07-20 12:50:00,106.05,106.15,105.84,106.09,68244.0,89.0859,89.1699,88.9095,89.1195,68244.0
2017-07-20 13:00:00,106.09,106.11,105.92,106.02,66341.0,89.1195,89.1363,88.9767,89.0607,66341.0
2017-07-20 13:10:00,106.03,106.11,105.88,105.92,72616.0,89.0691,89.1363,88.9431,88.9767,72616.0
2017-07-20 13:20:00,105.88,106.22,105.74,106.22,62592.0,88.9431,89.2287,88.8255,89.2287,62592.0
2017-07-20 13:30:00,106.22,106.49,106.1,106.12,80296.0,89.2287,89.4555,89.1279,89.1447,80296.0
2017-07-20 13:40:00,106.1,106.38,105.98,106.36,78345.0,89.1279,89.3631,89.0271,89.3463,78345.0
2017-07-20 13:50:00,106.35,106.53,106.27,106.51,64149.0,89.3379,89.4891,89.2707,89.4723,64149.0
2017-07-20 14:00:00,106.51,106.52,106.33,106.44,78983.0,89.4723,89.4807,89.3211,89.4135,78983.0
2017-07-20 14:10:00,106.45,106.57,106.19,106.27,77968.0,89.4219,89.5227,89.2035,89.2707,77968.0
2017-07-20 14:20:00,106.27,106.44,106.14,106.4,83428.0,89.2707,89.4135,89.1615,89.3799,83428.0
2017-07-20 14:30:00,106.42,106.5,106.27,106.33,253156.0,89.3967,89.4639,89.2707,89.3211,253156.0
2017-07-20 14:40:00,106.33,106.64,106.32,106.41,65391.0,89.3211,89.5815,89.3127,89.3883,65391.0
2017-07-20 14:50:00,106.4,106.54,106.35,106.48,132669.0,89.3799,89.4975,89.3379,89.4471,132669.0
2017-07-20 15:00:00,106.48,106.7,106.46,106.61,97540.0,89.4471,89.6319,89.4303,89.5563,97540.0
2017-07-20 15:10:00,106.61,106.74,106.6,106.68,146471.0,89.5563,89.6655,89.5479,89.6151,146471.0
2017-07-20 15:20:00,106.68,106.76,106.44,106.47,218117.0,89.6151,89.6823,89.4135,89.4387,218117.0
2017-07-20 15:30:00,106.46,106.59,106.37,106.38,107144.0,89.4303,89.5395,89.3547,89.3631,107144.0
2017-07-20 15:40:00,106.37,106.4,106.29,106.31,196768.0,89.3547,89.3799,89.2875,89.3043,196768.0
2017-07-20 15:50:00,106.32,106.37,106.13,106.19,340271.0,89.3127,89.3547,89.1531,89.2035,340271.0
2017-07-21 09:30:00,105.09,105.75,104.93,105.05,451293.0,88.2794,88.8339,88.145,88.2458,451293.0
2017-07-21 09:40:00,105.06,105.66,104.87,105.58,245756.0,88.2542,88.7583,88.0946,88.6911,245756.0
2017-07-21 09:50:00,105.59,105.59,105.0,105.2,205055.0,88.6995,88.6995,88.2038,88.3718,205055.0
2017-07-21 10:00:00,105.12,105.13,104.7,104.93,162031.0,88.3046,88.313,87.9518,88.145,162031.0
2017-07-21 10:10:00,104.92,105.06,104.85,104.95,151271.0,88.1366,88.2542,88.0778,88.1618,151271.0
2017-07-21 10:20:00,104.97,105.24,104.95,105.22,90541.0,88.1786,88.4054,88.1618,88.3886,90541.0
2017-07-21 10:30:00,105.22,105.25,105.09,105.13,101943.0,88.3886,88.4138,88.2794,88.313,101943.0
2017-07-21 10:40:00,105.13,105.17,104.84,105.16,219761.0,88.313,88.3466,88.0694,88.3382,219761.0
2017-07-21 10:50:00,105.16,105.2,105.01,105.07,108984.0,88.3382,88.3718,88.2122,88.2626,108984.0
2017-07-21 11:00:00,105.03,105.17,104.98,105.13,64489.0,88.229,88.3466,88.187,88.313,64489.0
2017-07-21 11:10:00,105.12,105.21,105.09,105.12,61130.0,88.3046,88.3802,88.2794,88.3046,61130.0
2017-07-21 11:20:00,105.12,105.2,105.06,105.14,60237.0,88.3046,88.3718,88.2542,88.3214,60237.0
2017-07-21 11:30:00,105.15,105.21,105.09,105.19,106348.0,88.3298,88.3802,88.2794,88.3634,106348.0
2017-07-21 11:40:00,105.19,105.35,105.17,105.2,64933.0,88.3634,88.4978,88.3466,88.3718,64933.0
2017-07-21 11:50:00,105.19,105.3,105.12,105.19,67913.0,88.3634,88.4558,88.3046,88.3634,67913.0
2017-07-21 12:00:00,105.2,105.27,105.14,105.16,47570.0,88.3718,88.4306,88.3214,88.3382,47570.0
2017-07-21 12:10:00,105.17,105.2,105.08,105.13,59678.0,88.3466,88.3718,88.271,88.313,59678.0
2017-07-21 12:20:00,105.13,105.17,105.03,105.05,84701.0,88.313,88.3466,88.229,88.2458,84701.0
2017-07-21 12:30:00,105.06,105.16,105.0,105.16,38377.0,88.2542,88.3382,88.2038,88.3382,38377.0
2017-07-21 12:40:00,105.17,105.2,105.0,105.13,97445.0,88.3466,88.3718,88.2038,88.313,97445.0
2017-07-21 12:50:00,105.13,105.19,105.05,105.07,51252.0,88.313,88.3634,88.2458,88.2626,51252.0
2017-07-21 13:00:00,105.07,105.11,105.06,105.08,112310.0,88.2626,88.2962,88.2542,88.271,112310.0
2017-07-21 13:10:00,105.09,105.16,105.01,105.08,66377.0,88.2794,88.3382,88.2122,88.271,66377.0
2017-07-21 13:20:00,105.08,105.11,104.97,105.08,45557.0,88.271,88.2962,88.1786,88.271,45557.0
2017-07-21 13:30:00,105.08,105.08,104.95,104.97,74061.0,88.271,88.271,88.1618,88.1786,74061.0
2017-07-21 13:40:00,104.96,105.1,104.89,105.06,114054.0,88.1702,88.2878,88.1114,88.2542,114054.0
2017-07-21 13:50:00,105.07,105.07,104.95,105.01,123981.0,88.2626,88.2626,88.1618,88.2122,123981.0
2017-07-21 14:00:00,105.02,105.07,104.97,105.01,62905.0,88.2206,88.2626,88.1786,88.2122,62905.0
2017-07-21 14:10:00,105.03,105.23,105.0,105.06,156445.0,88.229,88.397,88.2038,88.2542,156445.0
2017-07-21 14:20:00,105.08,105.29,105.07,105.24,142578.0,88.271,88.4474,88.2626,88.4054,142578.0
2017-07-21 14:30:00,105.24,105.27,105.13,105.15,80522.0,88.4054,88.4306,88.313,88.3298,80522.0
2017-07-21 14:40:00,105.14,105.19,105.02,105.14,109974.0,88.3214,88.3634,88.2206,88.3214,109974.0
2017-07-21 14:50:00,105.16,105.3,105.14,105.19,74327.0,88.3382,88.4558,88.3214,88.3634,74327.0
2017-07-21 15:00:00,105.18,105.28,105.14,105.17,85387.0,88.355,88.439,88.3214,88.3466,85387.0
2017-07-21 15:10:00,105.17,105.3,105.14,105.22,96485.0,88.3466,88.4558,88.3214,88.3886,96485.0
2017-07-21 15:20:00,105.22,105.29,105.07,105.07,101521.0,88.3886,88.4474,88.2626,88.2626,101521.0
2017-07-21 15:30:00,105.08,105.12,104.9,104.99,127988.0,88.271,88.3046,88.1198,88.1954,127988.0
2017-07-21 15:40:00,104.99,105.07,104.9,104.92,242249.0,88.1954,88.2626,88.1198,88.1366,242249.0
2017-07-21 15:50:00,104.93,104.96,104.77,104.83,454650.0,88.145,88.1702,88.0106,88.061,454650.0
2017-07-24 09:30:00,104.76,105.42,104.74,105.24,183954.0,88.0022,88.5566,87.9854,88.4054,183954.0
2017-07-24 09:40:00,105.22,105.38,104.98,105.14,85984.0,88.3886,88.523,88.187,88.3214,85984.0
2017-07-24 09:50:00,105.13,105.14,104.75,104.89,88200.0,88.313,88.3214,87.9938,88.1114,88200.0
2017-07-24 10:00:00,104.89,105.06,104.72,104.86,127945.0,88.1114,88.2542,87.9686,88.0862,127945.0
2017-07-24 10:10:00,104.86,105.0,104.81,104.83,68104.0,88.0862,88.2038,88.0442,88.061,68104.0
2017-07-24 10:20:00,104.82,104.83,104.57,104.67,174199.0,88.0526,88.061,87.8426,87.9266,174199.0
2017-07-24 10:30:00,104.68,104.87,104.58,104.78,79488.0,87.935,88.0946,87.851,88.019,79488.0
2017-07-24 10:40:00,104.81,105.0,104.79,104.97,70385.0,88.0442,88.2038,88.0274,88.1786,70385.0
2017-07-24 10:50:00,104.97,104.97,104.86,104.86,78272.0,88.1786,88.1786,88.0862,88.0862,78272.0
2017-07-24 11:00:00,104.86,104.92,104.77,104.79,90591.0,88.0862,88.1366,88.0106,88.0274,90591.0
2017-07-24 11:10:00,104.79,104.83,104.74,104.81,95808.0,88.0274,88.061,87.9854,88.0442,95808.0
2017-07-24 11:20:00,104.81,104.83,104.74,104.79,71931.0,88.0442,88.061,87.9854,88.0274,71931.0
2017-07-24 11:30:00,104.8,104.84,104.76,104.79,55158.0,88.0358,88.0694,88.0022,88.0274,55158.0
2017-07-24 11:40:00,104.79,104.82,104.73,104.73,68235.0,88.0274,88.0526,87.977,87.977,68235.0
2017-07-24 11:50:00,104.74,104.76,104.69,104.72,64219.0,87.9854,88.0022,87.9434,87.9686,64219.0
2017-07-24 12:00:00,104.73,104.76,104.68,104.7,76971.0,87.977,88.0022,87.935,87.9518,76971.0
2017-07-24 12:10:00,104.69,104.7,104.52,104.59,68147.0,87.9434,87.9518,87.8006,87.8594,68147.0
2017-07-24 12:20:00,104.59,104.6,104.53,104.54,60753.0,87.8594,87.8678,87.809,87.8174,60753.0
2017-07-24 12:30:00,104.53,104.54,104.3,104.3,109350.0,87.809,87.8174,87.6158,87.6158,109350.0
2017-07-24 12:40:00,104.3,104.47,104.28,104.41,52848.0,87.6158,87.7586,87.599,87.7082,52848.0
2017-07-24 12:50:00,104.41,104.47,104.4,104.47,55997.0,87.7082,87.7586,87.6998,87.7586,55997.0
2017-07-24 13:00:00,104.47,104.49,104.36,104.44,68767.0,87.7586,87.7754,87.6662,87.7334,68767.0
2017-07-24 13:10:00,104.43,104.46,104.24,104.25,82350.0,87.725,87.7502,87.5654,87.5738,82350.0
2017-07-24 13:20:00,104.25,104.33,104.17,104.29,132363.0,87.5738,87.641,87.5066,87.6074,132363.0
2017-07-24 13:30:00,104.3,104.64,104.22,104.57,150564.0,87.6158,87.9014,87.5486,87.8426,150564.0
2017-07-24 13:40:00,104.57,104.57,104.24,104.24,70873.0,87.8426,87.8426,87.5654,87.5654,70873.0
2017-07-24 13:50:00,104.23,104.26,104.02,104.02,113107.0,87.557,87.5822,87.3806,87.3806,113107.0
2017-07-24 14:00:00,104.02,104.08,103.78,103.99,125710.0,87.3806,87.431,87.179,87.3554,125710.0
2017-07-24 14:10:00,104.0,104.19,103.96,104.17,77623.0,87.3638,87.5234,87.3302,87.5066,77623.0
2017-07-24 14:20:00,104.16,104.24,104.08,104.11,79361.0,87.4982,87.5654,87.431,87.4562,79361.0
2017-07-24 14:30:00,104.09,104.17,103.89,103.93,80666.0,87.4394,87.5066,87.2714,87.305,80666.0
2017-07-24 14:40:00,103.93,104.06,103.85,103.92,83525.0,87.305,87.4142,87.2378,87.2966,83525.0
2017-07-24 14:50:00,103.9,104.04,103.83,103.96,87680.0,87.2798,87.3974,87.221,87.3302,87680.0
2017-07-24 15:00:00,103.97,104.08,103.91,103.91,85300.0,87.3386,87.431,87.2882,87.2882,85300.0
2017-07-24 15:10:00,103.91,103.97,103.89,103.92,89668.0,87.2882,87.3386,87.2714,87.2966,89668.0
2017-07-24 15:20:00,103.92,103.96,103.87,103.94,120962.0,87.2966,87.3302,87.2546,87.3134,120962.0
2017-07-24 15:30:00,103.93,103.94,103.84,103.88,114296.0,87.305,87.3134,87.2294,87.263,114296.0
2017-07-24 15:40:00,103.88,104.01,103.86,103.98,200949.0,87.263,87.3722,87.2462,87.347,200949.0
2017-07-24 15:50:00,104.0,104.01,103.65,103.76,559694.0,87.3638,87.3722,87.0698,87.1622,559694.0
2017-07-25 09:30:00,104.29,104.72,103.91,104.64,278647.0,87.6074,87.9686,87.2882,87.9014,278647.0
2017-07-25 09:40:00,104.62,104.65,104.29,104.35,97886.0,87.8846,87.9098,87.6074,87.6578,97886.0
2017-07-25 09:50:00,104.37,104.4,104.12,104.23,131726.0,87.6746,87.6998,87.4646,87.557,131726.0
2017-07-25 10:00:00,104.23,104.26,103.72,103.79,116162.0,87.557,87.5822,87.1286,87.1874,116162.0
2017-07-25 10:10:00,103.79,103.9,103.7,103.74,135542.0,87.1874,87.2798,87.1118,87.1454,135542.0
2017-07-25 10:20:00,103.75,104.2,103.73,104.19,143326.0,87.1538,87.5318,87.137,87.5234,143326.0
2017-07-25 10:30:00,104.2,104.32,103.94,104.04,46452.0,87.5318,87.6326,87.3134,87.3974,46452.0
2017-07-25 10:40:00,104.02,104.35,103.99,104.31,73772.0,87.3806,87.6578,87.3554,87.6242,73772.0
2017-07-25 10:50:00,104.34,104.4,104.2,104.4,90352.0,87.6494,87.6998,87.5318,87.6998,90352.0
2017-07-25 11:00:00,104.39,104.57,104.35,104.46,94326.0,87.6914,87.8426,87.6578,87.7502,94326.0
2017-07-25 11:10:00,104.47,104.69,104.47,104.68,92886.0,87.7586,87.9434,87.7586,87.935,92886.0
2017-07-25 11:20:00,104.69,104.7,104.55,104.61,31421.0,87.9434,87.9518,87.8258,87.8762,31421.0
2017-07-25 11:30:00,104.62,104.66,104.45,104.45,50813.0,87.8846,87.9182,87.7418,87.7418,50813.0
2017-07-25 11:40:00,104.46,104.51,104.35,104.42,22034.0,87.7502,87.7922,87.6578,87.7166,22034.0
2017-07-25 11:50:00,104.42,104.51,104.4,104.45,28723.0,87.7166,87.7922,87.6998,87.7418,28723.0
2017-07-25 12:00:00,104.45,104.6,104.42,104.42,33929.0,87.7418,87.8678,87.7166,87.7166,33929.0
2017-07-25 12:10:00,104.44,104.49,104.39,104.44,27624.0,87.7334,87.7754,87.6914,87.7334,27624.0
2017-07-25 12:20:00,104.45,104.56,104.44,104.56,46413.0,87.7418,87.8342,87.7334,87.8342,46413.0
2017-07-25 12:30:00,104.56,104.69,104.53,104.63,59090.0,87.8342,87.9434,87.809,87.893,59090.0
2017-07-25 12:40:00,104.63,104.64,104.57,104.61,34515.0,87.893,87.9014,87.8426,87.8762,34515.0
2017-07-25 12:50:00,104.62,104.86,104.61,104.83,52208.0,87.8846,88.0862,87.8762,88.061,52208.0
2017-07-25 13:00:00,104.82,104.82,104.64,104.77,72512.0,88.0526,88.0526,87.9014,88.0106,72512.0
2017-07-25 13:10:00,104.76,104.79,104.7,104.72,39383.0,88.0022,88.0274,87.9518,87.9686,39383.0
2017-07-25 13:20:00,104.72,104.73,104.66,104.7,49765.0,87.9686,87.977,87.9182,87.9518,49765.0
2017-07-25 13:30:00,104.7,104.96,104.68,104.91,51466.0,87.9518,88.1702,87.935,88.1282,51466.0
2017-07-25 13:40:00,104.91,104.92,104.78,104.83,40840.0,88.1282,88.1366,88.019,88.061,40840.0
2017-07-25 13:50:00,104.83,104.87,104.78,104.87,78331.0,88.061,88.0946,88.019,88.0946,78331.0
2017-07-25 14:00:00,104.86,104.99,104.82,104.95,59386.0,88.0862,88.1954,88.0526,88.1618,59386.0
2017-07-25 14:10:00,104.95,104.97,104.89,104.93,50448.0,88.1618,88.1786,88.1114,88.145,50448.0
2017-07-25 14:20:00,104.94,105.0,104.91,104.98,41099.0,88.1534,88.2038,88.1282,88.187,41099.0
2017-07-25 14:30:00,104.98,104.99,104.86,104.9,65984.0,88.187,88.1954,88.0862,88.1198,65984.0
2017-07-25 14:40:00,104.9,104.9,104.77,104.84,51949.0,88.1198,88.1198,88.0106,88.0694,51949.0
2017-07-25 14:50:00,104.84,104.98,104.84,104.94,98420.0,88.0694,88.187,88.0694,88.1534,98420.0
2017-07-25 15:00:00,104.94,105.13,104.93,105.01,129956.0,88.1534,88.313,88.145,88.2122,129956.0
2017-07-25 15:10:00,105.01,105.21,105.0,105.2,80727.0,88.2122,88.3802,88.2038,88.3718,80727.0
2017-07-25 15:20:00,105.19,105.34,105.12,105.31,89533.0,88.3634,88.4894,88.3046,88.4642,89533.0
2017-07-25 15:30:00,105.31,105.34,105.09,105.11,128779.0,88.4642,88.4894,88.2794,88.2962,128779.0
2017-07-25 15:40:00,105.12,105.18,104.98,105.01,155894.0,88.3046,88.355,88.187,88.2122,155894.0
2017-07-25 15:50:00,105.0,105.06,104.91,104.97,273715.0,88.2038,88.2542,88.1282,88.1786,273715.0
2017-07-26 09:30:00,105.09,105.28,104.16,104.27,135806.0,88.2794,88.439,87.4982,87.5906,135806.0
2017-07-26 09:40:00,104.17,104.78,104.13,104.51,132007.0,87.5066,88.019,87.473,87.7922,132007.0
2017-07-26 09:50:00,104.5,104.6,104.29,104.37,140749.0,87.7838,87.8678,87.6074,87.6746,140749.0
2017-07-26 10:00:00,104.36,104.49,104.08,104.32,92749.0,87.6662,87.7754,87.431,87.6326,92749.0
2017-07-26 10:10:00,104.32,104.61,104.26,104.35,83635.0,87.6326,87.8762,87.5822,87.6578,83635.0
2017-07-26 10:20:00,104.36,104.38,103.87,104.02,53609.0,87.6662,87.683,87.2546,87.3806,53609.0
2017-07-26 10:30:00,104.01,104.53,103.93,104.53,75581.0,87.3722,87.809,87.305,87.809,75581.0
2017-07-26 10:40:00,104.55,104.55,104.1,104.26,61640.0,87.8258,87.8258,87.4478,87.5822,61640.0
2017-07-26 10:50:00,104.22,104.4,104.15,104.32,38035.0,87.5486,87.6998,87.4898,87.6326,38035.0
2017-07-26 11:00:00,104.34,104.4,104.11,104.24,45389.0,87.6494,87.6998,87.4562,87.5654,45389.0
2017-07-26 11:10:00,104.29,104.47,104.26,104.45,29766.0,87.6074,87.7586,87.5822,87.7418,29766.0
2017-07-26 11:20:00,104.46,104.48,104.21,104.32,46407.0,87.7502,87.767,87.5402,87.6326,46407.0
2017-07-26 11:30:00,104.31,104.54,104.27,104.28,53679.0,87.6242,87.8174,87.5906,87.599,53679.0
2017-07-26 11:40:00,104.28,104.45,104.21,104.26,70854.0,87.599,87.7418,87.5402,87.5822,70854.0
2017-07-26 11:50:00,104.24,104.24,104.06,104.13,62555.0,87.5654,87.5654,87.4142,87.473,62555.0
2017-07-26 12:00:00,104.13,104.29,104.1,104.2,45255.0,87.473,87.6074,87.4478,87.5318,45255.0
2017-07-26 12:10:00,104.2,104.22,104.05,104.09,39457.0,87.5318,87.5486,87.4058,87.4394,39457.0
2017-07-26 12:20:00,104.08,104.27,104.04,104.21,50981.0,87.431,87.5906,87.3974,87.5402,50981.0
2017-07-26 12:30:00,104.21,104.49,104.2,104.48,37269.0,87.5402,87.7754,87.5318,87.767,37269.0
2017-07-26 12:40:00,104.49,104.56,104.41,104.56,92007.0,87.7754,87.8342,87.7082,87.8342,92007.0
2017-07-26 12:50:00,104.54,104.73,104.51,104.6,35305.0,87.8174,87.977,87.7922,87.8678,35305.0
2017-07-26 13:00:00,104.59,104.73,104.58,104.66,19559.0,87.8594,87.977,87.851,87.9182,19559.0
2017-07-26 13:10:00,104.68,104.68,104.48,104.55,28939.0,87.935,87.935,87.767,87.8258,28939.0
2017-07-26 13:20:00,104.53,104.7,104.49,104.69,84470.0,87.809,87.9518,87.7754,87.9434,84470.0
2017-07-26 13:30:00,104.66,104.72,104.61,104.65,39459.0,87.9182,87.9686,87.8762,87.9098,39459.0
2017-07-26 13:40:00,104.66,104.71,104.56,104.65,89458.0,87.9182,87.9602,87.8342,87.9098,89458.0
2017-07-26 13:50:00,104.64,104.77,104.59,104.69,38009.0,87.9014,88.0106,87.8594,87.9434,38009.0
2017-07-26 14:00:00,104.67,104.84,104.67,104.74,51261.0,87.9266,88.0694,87.9266,87.9854,51261.0
2017-07-26 14:10:00,104.73,104.73,104.47,104.49,47555.0,87.977,87.977,87.7586,87.7754,47555.0
2017-07-26 14:20:00,104.49,104.53,104.38,104.49,50676.0,87.7754,87.809,87.683,87.7754,50676.0
2017-07-26 14:30:00,104.5,104.84,104.48,104.75,68633.0,87.7838,88.0694,87.767,87.9938,68633.0
2017-07-26 14:40:00,104.75,104.78,104.61,104.68,48111.0,87.9938,88.019,87.8762,87.935,48111.0
2017-07-26 14:50:00,104.68,104.78,104.62,104.67,49812.0,87.935,88.019,87.8846,87.9266,49812.0
2017-07-26 15:00:00,104.66,104.77,104.57,104.75,50961.0,87.9182,88.0106,87.8426,87.9938,50961.0
2017-07-26 15:10:00,104.76,104.76,104.67,104.7,52140.0,88.0022,88.0022,87.9266,87.9518,52140.0
2017-07-26 15:20:00,104.7,104.72,104.61,104.62,77998.0,87.9518,87.9686,87.8762,87.8846,77998.0
2017-07-26 15:30:00,104.61,104.67,104.52,104.61,94291.0,87.8762,87.9266,87.8006,87.8762,94291.0
2017-07-26 15:40:00,104.61,104.62,104.4,104.49,152828.0,87.8762,87.8846,87.6998,87.7754,152828.0
2017-07-26 15:50:00,104.48,104.52,104.35,104.44,221074.0,87.767,87.8006,87.6578,87.7334,221074.0
2017-07-27 09:30:00,104.17,104.17,103.07,103.12,163833.0,87.5066,87.5066,86.5826,86.6246,163833.0
2017-07-27 09:40:00,103.09,103.13,102.24,102.64,311380.0,86.5994,86.633,85.8853,86.2213,311380.0
2017-07-27 09:50:00,102.66,102.74,102.3,102.38,147340.0,86.2381,86.3054,85.9357,86.0029,147340.0
2017-07-27 10:00:00,102.36,102.4,102.2,102.31,183305.0,85.9861,86.0197,85.8517,85.9441,183305.0
2017-07-27 10:10:00,102.33,102.41,102.2,102.23,177912.0,85.9609,86.0281,85.8517,85.8769,177912.0
2017-07-27 10:20:00,102.23,102.5,102.07,102.21,144855.0,85.8769,86.1037,85.7425,85.8601,144855.0
2017-07-27 10:30:00,102.21,102.61,102.07,102.29,194573.0,85.8601,86.1961,85.7425,85.9273,194573.0
2017-07-27 10:40:00,102.29,102.44,102.23,102.39,186535.0,85.9273,86.0533,85.8769,86.0113,186535.0
2017-07-27 10:50:00,102.38,102.41,101.83,101.89,172563.0,86.0029,86.0281,85.5409,85.5913,172563.0
2017-07-27 11:00:00,101.89,102.08,101.82,101.95,138771.0,85.5913,85.7509,85.5325,85.6417,138771.0
2017-07-27 11:10:00,101.96,102.01,101.7,101.72,97264.0,85.6501,85.6921,85.4317,85.4485,97264.0
2017-07-27 11:20:00,101.69,101.74,101.31,101.37,157867.0,85.4233,85.4653,85.1041,85.1545,157867.0
2017-07-27 11:30:00,101.37,101.55,101.23,101.43,229525.0,85.1545,85.3057,85.0369,85.2049,229525.0
2017-07-27 11:40:00,101.44,101.68,101.26,101.45,146546.0,85.2133,85.4149,85.0621,85.2217,146546.0
2017-07-27 11:50:00,101.45,101.6,101.42,101.6,76664.0,85.2217,85.3477,85.1965,85.3477,76664.0
2017-07-27 12:00:00,101.59,102.03,101.59,102.02,126831.0,85.3393,85.7089,85.3393,85.7005,126831.0
2017-07-27 12:10:00,102.01,102.1,101.86,101.89,98308.0,85.6921,85.7677,85.5661,85.5913,98308.0
2017-07-27 12:20:00,101.88,101.95,101.81,101.82,69777.0,85.5829,85.6417,85.5241,85.5325,69777.0
2017-07-27 12:30:00,101.84,101.86,101.72,101.72,70993.0,85.5493,85.5661,85.4485,85.4485,70993.0
2017-07-27 12:40:00,101.71,101.73,101.45,101.48,99154.0,85.4401,85.4569,85.2217,85.2469,99154.0
2017-07-27 12:50:00,101.47,101.64,101.3,101.37,111758.0,85.2385,85.3813,85.0957,85.1545,111758.0
2017-07-27 13:00:00,101.37,101.53,101.26,101.28,73439.0,85.1545,85.2889,85.0621,85.0789,73439.0
2017-07-27 13:10:00,101.27,101.31,101.16,101.27,89944.0,85.0705,85.1041,84.9781,85.0705,89944.0
2017-07-27 13:20:00,101.25,101.41,101.1,101.23,94994.0,85.0537,85.1881,84.9277,85.0369,94994.0
2017-07-27 13:30:00,101.25,101.56,101.17,101.39,112094.0,85.0537,85.3141,84.9865,85.1713,112094.0
2017-07-27 13:40:00,101.39,101.68,101.16,101.68,179356.0,85.1713,85.4149,84.9781,85.4149,179356.0
2017-07-27 13:50:00,101.66,101.9,101.63,101.86,110571.0,85.3981,85.5997,85.3729,85.5661,110571.0
2017-07-27 14:00:00,101.86,101.96,101.67,101.91,111836.0,85.5661,85.6501,85.4065,85.6081,111836.0
2017-07-27 14:10:00,101.91,101.98,101.83,101.94,98465.0,85.6081,85.6669,85.5409,85.6333,98465.0
2017-07-27 14:20:00,101.93,101.94,101.44,101.74,89630.0,85.6249,85.6333,85.2133,85.4653,89630.0
2017-07-27 14:30:00,101.74,101.79,101.46,101.57,58865.0,85.4653,85.5073,85.2301,85.3225,58865.0
2017-07-27 14:40:00,101.58,101.58,101.28,101.34,80221.0,85.3309,85.3309,85.0789,85.1293,80221.0
2017-07-27 14:50:00,101.34,101.4,101.27,101.29,70239.0,85.1293,85.1797,85.0705,85.0873,70239.0
2017-07-27 15:00:00,101.28,101.28,101.06,101.12,103004.0,85.0789,85.0789,84.8941,84.9445,103004.0
2017-07-27 15:10:00,101.1,101.29,101.06,101.18,79871.0,84.9277,85.0873,84.8941,84.9949,79871.0
2017-07-27 15:20:00,101.17,101.19,101.07,101.11,113901.0,84.9865,85.0033,84.9025,84.9361,113901.0
2017-07-27 15:30:00,101.12,101.41,101.11,101.33,173380.0,84.9445,85.1881,84.9361,85.1209,173380.0
2017-07-27 15:40:00,101.33,101.35,101.24,101.3,196274.0,85.1209,85.1377,85.0453,85.0957,196274.0
2017-07-27 15:50:00,101.31,101.39,101.24,101.35,488452.0,85.1041,85.1713,85.0453,85.1377,488452.0
2017-07-28 09:30:00,101.41,102.93,101.41,102.65,312990.0,85.1881,86.465,85.1881,86.2297,312990.0
2017-07-28 09:40:00,102.7,102.81,102.23,102.42,142197.0,86.2718,86.3642,85.8769,86.0365,142197.0
2017-07-28 09:50:00,102.42,102.71,102.31,102.5,86579.0,86.0365,86.2802,85.9441,86.1037,86579.0
2017-07-28 10:00:00,102.51,102.6,102.43,102.56,153465.0,86.1121,86.1877,86.0449,86.1541,153465.0
2017-07-28 10:10:00,102.54,102.83,102.47,102.78,155587.0,86.1373,86.381,86.0785,86.339,155587.0
2017-07-28 10:20:00,102.78,102.85,102.55,102.85,96660.0,86.339,86.3978,86.1457,86.3978,96660.0
2017-07-28 10:30:00,102.86,103.01,102.54,102.54,51453.0,86.4062,86.5322,86.1373,86.1373,51453.0
2017-07-28 10:40:00,102.53,102.9,102.5,102.79,52387.0,86.1289,86.4398,86.1037,86.3474,52387.0
2017-07-28 10:50:00,102.8,102.9,102.64,102.65,40169.0,86.3558,86.4398,86.2213,86.2297,40169.0
2017-07-28 11:00:00,102.66,103.04,102.66,103.04,155662.0,86.2381,86.5574,86.2381,86.5574,155662.0
2017-07-28 11:10:00,103.03,103.3,103.0,103.29,98382.0,86.549,86.7758,86.5238,86.7674,98382.0
2017-07-28 11:20:00,103.28,103.3,102.99,103.04,100254.0,86.759,86.7758,86.5154,86.5574,100254.0
2017-07-28 11:30:00,103.04,103.11,103.0,103.09,72515.0,86.5574,86.6162,86.5238,86.5994,72515.0
2017-07-28 11:40:00,103.09,103.19,103.0,103.02,59519.0,86.5994,86.6834,86.5238,86.5406,59519.0
2017-07-28 11:50:00,103.01,103.12,102.98,103.05,76021.0,86.5322,86.6246,86.507,86.5658,76021.0
2017-07-28 12:00:00,103.07,103.23,103.02,103.18,60440.0,86.5826,86.717,86.5406,86.675,60440.0
2017-07-28 12:10:00,103.18,103.18,102.96,103.0,104403.0,86.675,86.675,86.4902,86.5238,104403.0
2017-07-28 12:20:00,103.0,103.04,102.93,103.0,89244.0,86.5238,86.5574,86.465,86.5238,89244.0
2017-07-28 12:30:00,103.0,103.13,102.86,102.97,93296.0,86.5238,86.633,86.4062,86.4986,93296.0
2017-07-28 12:40:00,102.98,103.0,102.85,102.98,52377.0,86.507,86.5238,86.3978,86.507,52377.0
2017-07-28 12:50:00,102.98,103.01,102.93,102.98,52723.0,86.507,86.5322,86.465,86.507,52723.0
2017-07-28 13:00:00,102.98,103.02,102.96,102.99,61575.0,86.507,86.5406,86.4902,86.5154,61575.0
2017-07-28 13:10:00,102.99,103.1,102.97,103.07,59519.0,86.5154,86.6078,86.4986,86.5826,59519.0
2017-07-28 13:20:00,103.07,103.15,103.03,103.07,40169.0,86.5826,86.6498,86.549,86.5826,40169.0
2017-07-28 13:30:00,103.07,103.07,103.01,103.04,40337.0,86.5826,86.5826,86.5322,86.5574,40337.0
2017-07-28 13:40:00,103.04,103.04,102.98,103.04,64034.0,86.5574,86.5574,86.507,86.5574,64034.0
2017-07-28 13:50:00,103.03,103.23,102.99,102.99,105127.0,86.549,86.717,86.5154,86.5154,105127.0
2017-07-28 14:00:00,102.99,103.05,102.98,103.04,86509.0,86.5154,86.5658,86.507,86.5574,86509.0
2017-07-28 14:10:00,103.05,103.1,103.0,103.04,116622.0,86.5658,86.6078,86.5238,86.5574,116622.0
2017-07-28 14:20:00,103.04,103.2,103.03,103.17,84053.0,86.5574,86.6918,86.549,86.6666,84053.0
2017-07-28 14:30:00,103.16,103.19,103.05,103.06,82022.0,86.6582,86.6834,86.5658,86.5742,82022.0
2017-07-28 14:40:00,103.06,103.17,103.05,103.16,87026.0,86.5742,86.6666,86.5658,86.6582,87026.0
2017-07-28 14:50:00,103.16,103.3,103.16,103.2,51764.0,86.6582,86.7758,86.6582,86.6918,51764.0
2017-07-28 15:00:00,103.21,103.24,103.16,103.21,67647.0,86.7002,86.7254,86.6582,86.7002,67647.0
2017-07-28 15:10:00,103.2,103.3,103.19,103.28,68053.0,86.6918,86.7758,86.6834,86.759,68053.0
2017-07-28 15:20:00,103.28,103.35,103.24,103.32,70170.0,86.759,86.8178,86.7254,86.7926,70170.0
2017-07-28 15:30:00,103.31,103.39,103.28,103.3,85850.0,86.7842,86.8514,86.759,86.7758,85850.0
2017-07-28 15:40:00,103.31,103.37,103.27,103.29,181703.0,86.7842,86.8346,86.7506,86.7674,181703.0
2017-07-28 15:50:00,103.29,103.35,103.27,103.29,256495.0,86.7674,86.8178,86.7506,86.7674,256495.0
2017-07-31 09:30:00,103.46,103.61,102.95,103.59,88690.0,86.9102,87.0362,86.4818,87.0194,88690.0
2017-07-31 09:40:00,103.55,103.97,103.5,103.64,64443.0,86.9858,87.3386,86.9438,87.0614,64443.0
2017-07-31 09:50:00,103.62,103.7,103.43,103.56,41611.0,87.0446,87.1118,86.885,86.9942,41611.0
2017-07-31 10:00:00,103.6,103.67,103.23,103.32,52298.0,87.0278,87.0866,86.717,86.7926,52298.0
2017-07-31 10:10:00,103.34,103.69,103.29,103.62,35757.0,86.8094,87.1034,86.7674,87.0446,35757.0
2017-07-31 10:20:00,103.6,103.63,103.38,103.53,36288.0,87.0278,87.053,86.843,86.969,36288.0
2017-07-31 10:30:00,103.53,103.68,103.36,103.44,55937.0,86.969,87.095,86.8262,86.8934,55937.0
2017-07-31 10:40:00,103.44,103.46,103.28,103.39,58961.0,86.8934,86.9102,86.759,86.8514,58961.0
2017-07-31 10:50:00,103.39,103.39,103.18,103.2,42757.0,86.8514,86.8514,86.675,86.6918,42757.0
2017-07-31 11:00:00,103.2,103.42,103.2,103.28,108385.0,86.6918,86.8766,86.6918,86.759,108385.0
2017-07-31 11:10:00,103.29,103.41,103.27,103.28,66076.0,86.7674,86.8682,86.7506,86.759,66076.0
2017-07-31 11:20:00,103.28,103.41,103.28,103.31,64478.0,86.759,86.8682,86.759,86.7842,64478.0
2017-07-31 11:30:00,103.32,103.54,103.29,103.42,47605.0,86.7926,86.9774,86.7674,86.8766,47605.0
2017-07-31 11:40:00,103.41,103.47,103.31,103.36,63805.0,86.8682,86.9186,86.7842,86.8262,63805.0
2017-07-31 11:50:00,103.37,103.37,103.22,103.33,39018.0,86.8346,86.8346,86.7086,86.801,39018.0
2017-07-31 12:00:00,103.31,103.38,103.22,103.38,64120.0,86.7842,86.843,86.7086,86.843,64120.0
2017-07-31 12:10:00,103.38,103.57,103.36,103.55,36985.0,86.843,87.0026,86.8262,86.9858,36985.0
2017-07-31 12:20:00,103.53,103.74,103.51,103.68,62322.0,86.969,87.1454,86.9522,87.095,62322.0
2017-07-31 12:30:00,103.67,103.74,103.57,103.62,50207.0,87.0866,87.1454,87.0026,87.0446,50207.0
2017-07-31 12:40:00,103.63,103.63,103.55,103.59,74585.0,87.053,87.053,86.9858,87.0194,74585.0
2017-07-31 12:50:00,103.59,103.65,103.57,103.59,88932.0,87.0194,87.0698,87.0026,87.0194,88932.0
2017-07-31 13:00:00,103.59,103.63,103.4,103.43,101931.0,87.0194,87.053,86.8598,86.885,101931.0
2017-07-31 13:10:00,103.42,103.5,103.32,103.47,54717.0,86.8766,86.9438,86.7926,86.9186,54717.0
2017-07-31 13:20:00,103.46,103.56,103.4,103.54,75679.0,86.9102,86.9942,86.8598,86.9774,75679.0
2017-07-31 13:30:00,103.53,103.55,103.46,103.5,76126.0,86.969,86.9858,86.9102,86.9438,76126.0
2017-07-31 13:40:00,103.51,103.63,103.51,103.6,106610.0,86.9522,87.053,86.9522,87.0278,106610.0
2017-07-31 13:50:00,103.6,103.61,103.46,103.5,84832.0,87.0278,87.0362,86.9102,86.9438,84832.0
2017-07-31 14:00:00,103.5,103.56,103.46,103.47,81824.0,86.9438,86.9942,86.9102,86.9186,81824.0
2017-07-31 14:10:00,103.47,103.5,103.35,103.35,96659.0,86.9186,86.9438,86.8178,86.8178,96659.0
2017-07-31 14:20:00,103.36,103.42,103.23,103.41,84184.0,86.8262,86.8766,86.717,86.8682,84184.0
2017-07-31 14:30:00,103.42,103.48,103.27,103.32,95107.0,86.8766,86.927,86.7506,86.7926,95107.0
2017-07-31 14:40:00,103.32,103.36,103.28,103.35,65365.0,86.7926,86.8262,86.759,86.8178,65365.0
2017-07-31 14:50:00,103.34,103.37,103.14,103.24,75742.0,86.8094,86.8346,86.6414,86.7254,75742.0
2017-07-31 15:00:00,103.23,103.33,103.22,103.25,95295.0,86.717,86.801,86.7086,86.7338,95295.0
2017-07-31 15:10:00,103.25,103.35,103.24,103.34,113270.0,86.7338,86.8178,86.7254,86.8094,113270.0
2017-07-31 15:20:00,103.33,103.41,103.28,103.28,139185.0,86.801,86.8682,86.759,86.759,139185.0
2017-07-31 15:30:00,103.27,103.28,103.21,103.22,119932.0,86.7506,86.759,86.7002,86.7086,119932.0
2017-07-31 15:40:00,103.23,103.23,103.08,103.09,207823.0,86.717,86.717,86.591,86.5994,207823.0
2017-07-31 15:50:00,103.08,103.09,102.91,102.98,471983.0,86.591,86.5994,86.4482,86.507,471983.0
2017-08-01 09:30:00,102.96,102.96,102.32,102.76,184671.0,86.4902,86.4902,85.9525,86.3222,184671.0
2017-08-01 09:40:00,102.68,102.85,102.59,102.85,85247.0,86.2549,86.3978,86.1793,86.3978,85247.0
2017-08-01 09:50:00,102.84,102.99,102.69,102.69,119254.0,86.3894,86.5154,86.2633,86.2633,119254.0
2017-08-01 10:00:00,102.75,102.77,102.42,102.57,71046.0,86.3138,86.3306,86.0365,86.1625,71046.0
2017-08-01 10:10:00,102.59,102.71,102.36,102.4,56877.0,86.1793,86.2802,85.9861,86.0197,56877.0
2017-08-01 10:20:00,102.4,102.47,102.05,102.08,58791.0,86.0197,86.0785,85.7257,85.7509,58791.0
2017-08-01 10:30:00,102.09,102.48,102.07,102.1,81350.0,85.7593,86.0869,85.7425,85.7677,81350.0
2017-08-01 10:40:00,102.1,102.31,102.1,102.31,56181.0,85.7677,85.9441,85.7677,85.9441,56181.0
2017-08-01 10:50:00,102.32,102.5,102.32,102.44,77146.0,85.9525,86.1037,85.9525,86.0533,77146.0
2017-08-01 11:00:00,102.44,102.48,102.36,102.4,71650.0,86.0533,86.0869,85.9861,86.0197,71650.0
2017-08-01 11:10:00,102.41,102.41,102.3,102.39,65565.0,86.0281,86.0281,85.9357,86.0113,65565.0
2017-08-01 11:20:00,102.39,102.42,102.33,102.38,85715.0,86.0113,86.0365,85.9609,86.0029,85715.0
2017-08-01 11:30:00,102.39,102.44,102.3,102.31,57400.0,86.0113,86.0533,85.9357,85.9441,57400.0
2017-08-01 11:40:00,102.3,102.33,102.12,102.23,55444.0,85.9357,85.9609,85.7845,85.8769,55444.0
2017-08-01 11:50:00,102.23,102.31,102.22,102.27,55054.0,85.8769,85.9441,85.8685,85.9105,55054.0
2017-08-01 12:00:00,102.27,102.29,102.22,102.23,59309.0,85.9105,85.9273,85.8685,85.8769,59309.0
2017-08-01 12:10:00,102.23,102.48,102.2,102.46,68383.0,85.8769,86.0869,85.8517,86.0701,68383.0
2017-08-01 12:20:00,102.45,102.46,102.28,102.39,51456.0,86.0617,86.0701,85.9189,86.0113,51456.0
2017-08-01 12:30:00,102.4,102.42,102.2,102.21,44633.0,86.0197,86.0365,85.8517,85.8601,44633.0
2017-08-01 12:40:00,102.21,102.3,102.2,102.27,49633.0,85.8601,85.9357,85.8517,85.9105,49633.0
2017-08-01 12:50:00,102.26,102.35,102.26,102.28,48857.0,85.9021,85.9777,85.9021,85.9189,48857.0
2017-08-01 13:00:00,102.28,102.48,102.27,102.38,59204.0,85.9189,86.0869,85.9105,86.0029,59204.0
2017-08-01 13:10:00,102.39,102.5,102.34,102.45,71880.0,86.0113,86.1037,85.9693,86.0617,71880.0
2017-08-01 13:20:00,102.44,102.48,102.28,102.4,43821.0,86.0533,86.0869,85.9189,86.0197,43821.0
2017-08-01 13:30:00,102.4,102.41,102.3,102.39,69434.0,86.0197,86.0281,85.9357,86.0113,69434.0
2017-08-01 13:40:00,102.39,102.47,102.24,102.29,60175.0,86.0113,86.0785,85.8853,85.9273,60175.0
2017-08-01 13:50:00,102.28,102.39,102.27,102.35,50104.0,85.9189,86.0113,85.9105,85.9777,50104.0
2017-08-01 14:00:00,102.35,102.36,102.28,102.31,52391.0,85.9777,85.9861,85.9189,85.9441,52391.0
2017-08-01 14:10:00,102.31,102.42,102.24,102.27,75889.0,85.9441,86.0365,85.8853,85.9105,75889.0
2017-08-01 14:20:00,102.27,102.27,102.05,102.07,81336.0,85.9105,85.9105,85.7257,85.7425,81336.0
2017-08-01 14:30:00,102.06,102.07,101.92,102.0,87936.0,85.7341,85.7425,85.6165,85.6837,87936.0
2017-08-01 14:40:00,102.0,102.06,101.93,101.95,66104.0,85.6837,85.7341,85.6249,85.6417,66104.0
2017-08-01 14:50:00,101.95,102.0,101.75,101.76,93731.0,85.6417,85.6837,85.4737,85.4821,93731.0
2017-08-01 15:00:00,101.76,101.83,101.73,101.78,112595.0,85.4821,85.5409,85.4569,85.4989,112595.0
2017-08-01 15:10:00,101.78,102.05,101.78,102.05,110712.0,85.4989,85.7257,85.4989,85.7257,110712.0
2017-08-01 15:20:00,102.05,102.18,102.03,102.15,116235.0,85.7257,85.8349,85.7089,85.8097,116235.0
2017-08-01 15:30:00,102.15,102.17,102.03,102.06,129472.0,85.8097,85.8265,85.7089,85.7341,129472.0
2017-08-01 15:40:00,102.06,102.07,101.8,101.8,213425.0,85.7341,85.7425,85.5157,85.5157,213425.0
2017-08-01 15:50:00,101.81,101.95,101.8,101.9,400479.0,85.5241,85.6417,85.5157,85.5997,400479.0
2017-08-02 09:30:00,101.83,102.61,101.72,102.45,166761.0,85.5409,86.1961,85.4485,86.0617,166761.0
2017-08-02 09:40:00,102.47,102.59,102.38,102.47,99062.0,86.0785,86.1793,86.0029,86.0785,99062.0
2017-08-02 09:50:00,102.47,102.64,102.42,102.5,119628.0,86.0785,86.2213,86.0365,86.1037,119628.0
2017-08-02 10:00:00,102.52,102.55,102.3,102.34,105101.0,86.1205,86.1457,85.9357,85.9693,105101.0
2017-08-02 10:10:00,102.32,102.34,102.07,102.12,82182.0,85.9525,85.9693,85.7425,85.7845,82182.0
2017-08-02 10:20:00,102.11,102.23,101.98,101.98,126990.0,85.7761,85.8769,85.6669,85.6669,126990.0
2017-08-02 10:30:00,102.01,102.32,102.01,102.28,180037.0,85.6921,85.9525,85.6921,85.9189,180037.0
2017-08-02 10:40:00,102.28,102.3,101.92,101.94,140043.0,85.9189,85.9357,85.6165,85.6333,140043.0
2017-08-02 10:50:00,101.95,102.25,101.94,102.25,56160.0,85.6417,85.8937,85.6333,85.8937,56160.0
2017-08-02 11:00:00,102.25,102.4,102.11,102.4,130349.0,85.8937,86.0197,85.7761,86.0197,130349.0
2017-08-02 11:10:00,102.39,102.42,102.27,102.3,134831.0,86.0113,86.0365,85.9105,85.9357,134831.0
2017-08-02 11:20:00,102.29,102.55,102.27,102.38,101441.0,85.9273,86.1457,85.9105,86.0029,101441.0
2017-08-02 11:30:00,102.4,102.4,102.07,102.07,61563.0,86.0197,86.0197,85.7425,85.7425,61563.0
2017-08-02 11:40:00,102.06,102.06,101.91,101.97,56219.0,85.7341,85.7341,85.6081,85.6585,56219.0
2017-08-02 11:50:00,101.96,102.04,101.92,101.94,53517.0,85.6501,85.7173,85.6165,85.6333,53517.0
2017-08-02 12:00:00,101.94,102.0,101.85,101.92,73922.0,85.6333,85.6837,85.5577,85.6165,73922.0
2017-08-02 12:10:00,101.92,102.0,101.85,101.86,33920.0,85.6165,85.6837,85.5577,85.5661,33920.0
2017-08-02 12:20:00,101.88,101.98,101.87,101.94,15831.0,85.5829,85.6669,85.5745,85.6333,15831.0
2017-08-02 12:30:00,101.93,102.27,101.93,102.21,71878.0,85.6249,85.9105,85.6249,85.8601,71878.0
2017-08-02 12:40:00,102.22,102.35,102.21,102.21,63506.0,85.8685,85.9777,85.8601,85.8601,63506.0
2017-08-02 12:50:00,102.2,102.45,102.2,102.37,68535.0,85.8517,86.0617,85.8517,85.9945,68535.0
2017-08-02 13:00:00,102.37,102.37,102.04,102.21,62886.0,85.9945,85.9945,85.7173,85.8601,62886.0
2017-08-02 13:10:00,102.21,102.53,102.21,102.4,47787.0,85.8601,86.1289,85.8601,86.0197,47787.0
2017-08-02 13:20:00,102.4,102.71,102.28,102.5,87074.0,86.0197,86.2802,85.9189,86.1037,87074.0
2017-08-02 13:30:00,102.5,102.58,102.42,102.42,64349.0,86.1037,86.1709,86.0365,86.0365,64349.0
2017-08-02 13:40:00,102.42,102.75,102.4,102.5,111632.0,86.0365,86.3138,86.0197,86.1037,111632.0
2017-08-02 13:50:00,102.5,102.53,102.4,102.45,67005.0,86.1037,86.1289,86.0197,86.0617,67005.0
2017-08-02 14:00:00,102.47,102.56,102.37,102.44,57951.0,86.0785,86.1541,85.9945,86.0533,57951.0
2017-08-02 14:10:00,102.47,102.54,102.45,102.52,54421.0,86.0785,86.1373,86.0617,86.1205,54421.0
2017-08-02 14:20:00,102.53,102.55,102.23,102.4,76286.0,86.1289,86.1457,85.8769,86.0197,76286.0
2017-08-02 14:30:00,102.39,102.58,102.31,102.39,50137.0,86.0113,86.1709,85.9441,86.0113,50137.0
2017-08-02 14:40:00,102.37,102.4,102.25,102.34,88776.0,85.9945,86.0197,85.8937,85.9693,88776.0
2017-08-02 14:50:00,102.33,102.45,102.28,102.43,85098.0,85.9609,86.0617,85.9189,86.0449,85098.0
2017-08-02 15:00:00,102.44,102.44,102.07,102.14,66821.0,86.0533,86.0533,85.7425,85.8013,66821.0
2017-08-02 15:10:00,102.15,102.25,102.07,102.19,73578.0,85.8097,85.8937,85.7425,85.8433,73578.0
2017-08-02 15:20:00,102.18,102.2,102.11,102.12,63799.0,85.8349,85.8517,85.7761,85.7845,63799.0
2017-08-02 15:30:00,102.13,102.34,102.12,102.26,115307.0,85.7929,85.9693,85.7845,85.9021,115307.0
2017-08-02 15:40:00,102.26,102.31,102.17,102.24,154067.0,85.9021,85.9441,85.8265,85.8853,154067.0
2017-08-02 15:50:00,102.25,102.32,102.13,102.29,372237.0,85.8937,85.9525,85.7929,85.9273,372237.0
2017-08-03 09:30:00,102.57,102.98,102.27,102.53,176648.0,86.1625,86.507,85.9105,86.1289,176648.0
2017-08-03 09:40:00,102.53,102.76,102.42,102.64,81717.0,86.1289,86.3222,86.0365,86.2213,81717.0
2017-08-03 09:50:00,102.67,102.67,102.36,102.42,102393.0,86.2465,86.2465,85.9861,86.0365,102393.0
2017-08-03 10:00:00,102.43,102.56,102.39,102.5,105109.0,86.0449,86.1541,86.0113,86.1037,105109.0
2017-08-03 10:10:00,102.5,102.55,102.41,102.45,138305.0,86.1037,86.1457,86.0281,86.0617,138305.0
2017-08-03 10:20:00,102.44,102.61,102.44,102.58,123323.0,86.0533,86.1961,86.0533,86.1709,123323.0
2017-08-03 10:30:00,102.59,103.03,102.59,102.78,202008.0,86.1793,86.549,86.1793,86.339,202008.0
2017-08-03 10:40:00,102.78,102.8,102.55,102.59,183343.0,86.339,86.3558,86.1457,86.1793,183343.0
2017-08-03 10:50:00,102.59,102.62,102.47,102.62,79485.0,86.1793,86.2045,86.0785,86.2045,79485.0
2017-08-03 11:00:00,102.63,102.77,102.47,102.57,60367.0,86.2129,86.3306,86.0785,86.1625,60367.0
2017-08-03 11:10:00,102.58,102.88,102.57,102.75,80144.0,86.1709,86.423,86.1625,86.3138,80144.0
2017-08-03 11:20:00,102.74,102.82,102.63,102.78,87454.0,86.3054,86.3726,86.2129,86.339,87454.0
2017-08-03 11:30:00,102.75,102.78,102.59,102.61,100947.0,86.3138,86.339,86.1793,86.1961,100947.0
2017-08-03 11:40:00,102.62,102.86,102.58,102.86,160625.0,86.2045,86.4062,86.1709,86.4062,160625.0
2017-08-03 11:50:00,102.84,103.0,102.84,102.93,119356.0,86.3894,86.5238,86.3894,86.465,119356.0
2017-08-03 12:00:00,102.94,102.94,102.63,102.76,63476.0,86.4734,86.4734,86.2129,86.3222,63476.0
2017-08-03 12:10:00,102.75,102.76,102.57,102.6,46240.0,86.3138,86.3222,86.1625,86.1877,46240.0
2017-08-03 12:20:00,102.6,102.84,102.58,102.83,49705.0,86.1877,86.3894,86.1709,86.381,49705.0
2017-08-03 12:30:00,102.84,102.85,102.59,102.6,64439.0,86.3894,86.3978,86.1793,86.1877,64439.0
2017-08-03 12:40:00,102.62,102.63,102.46,102.54,55877.0,86.2045,86.2129,86.0701,86.1373,55877.0
2017-08-03 12:50:00,102.55,102.7,102.52,102.53,51983.0,86.1457,86.2718,86.1205,86.1289,51983.0
2017-08-03 13:00:00,102.51,102.57,102.46,102.48,45738.0,86.1121,86.1625,86.0701,86.0869,45738.0
2017-08-03 13:10:00,102.48,102.54,102.43,102.45,31202.0,86.0869,86.1373,86.0449,86.0617,31202.0
2017-08-03 13:20:00,102.46,102.5,102.43,102.47,26704.0,86.0701,86.1037,86.0449,86.0785,26704.0
2017-08-03 13:30:00,102.48,102.51,102.43,102.49,103058.0,86.0869,86.1121,86.0449,86.0953,103058.0
2017-08-03 13:40:00,102.5,102.8,102.49,102.7,31645.0,86.1037,86.3558,86.0953,86.2718,31645.0
2017-08-03 13:50:00,102.71,102.72,102.53,102.56,42719.0,86.2802,86.2886,86.1289,86.1541,42719.0
2017-08-03 14:00:00,102.57,102.7,102.57,102.64,76642.0,86.1625,86.2718,86.1625,86.2213,76642.0
2017-08-03 14:10:00,102.64,102.65,102.46,102.6,47746.0,86.2213,86.2297,86.0701,86.1877,47746.0
2017-08-03 14:20:00,102.61,102.76,102.6,102.75,53674.0,86.1961,86.3222,86.1877,86.3138,53674.0
2017-08-03 14:30:00,102.75,102.84,102.63,102.64,46303.0,86.3138,86.3894,86.2129,86.2213,46303.0
2017-08-03 14:40:00,102.65,102.69,102.62,102.68,52116.0,86.2297,86.2633,86.2045,86.2549,52116.0
2017-08-03 14:50:00,102.69,102.69,102.58,102.6,70474.0,86.2633,86.2633,86.1709,86.1877,70474.0
2017-08-03 15:00:00,102.6,102.6,102.48,102.55,95943.0,86.1877,86.1877,86.0869,86.1457,95943.0
2017-08-03 15:10:00,102.54,102.55,102.47,102.51,116138.0,86.1373,86.1457,86.0785,86.1121,116138.0
2017-08-03 15:20:00,102.5,102.6,102.5,102.59,204651.0,86.1037,86.1877,86.1037,86.1793,204651.0
2017-08-03 15:30:00,102.59,102.59,102.3,102.39,181335.0,86.1793,86.1793,85.9357,86.0113,181335.0
2017-08-03 15:40:00,102.4,102.51,102.39,102.5,279880.0,86.0197,86.1121,86.0113,86.1037,279880.0
2017-08-03 15:50:00,102.5,102.55,102.46,102.5,435777.0,86.1037,86.1457,86.0701,86.1037,435777.0
2017-08-04 09:30:00,102.69,103.25,102.63,102.9,211074.0,86.2633,86.7338,86.2129,86.4398,211074.0
2017-08-04 09:40:00,102.91,103.0,102.0,102.83,189965.0,86.4482,86.5238,85.6837,86.381,189965.0
2017-08-04 09:50:00,102.85,102.86,102.58,102.83,66210.0,86.3978,86.4062,86.1709,86.381,66210.0
2017-08-04 10:00:00,102.85,102.85,102.66,102.72,82057.0,86.3978,86.3978,86.2381,86.2886,82057.0
2017-08-04 10:10:00,102.7,102.85,102.7,102.79,56047.0,86.2718,86.3978,86.2718,86.3474,56047.0
2017-08-04 10:20:00,102.79,102.9,102.66,102.89,46482.0,86.3474,86.4398,86.2381,86.4314,46482.0
2017-08-04 10:30:00,102.88,103.14,102.83,103.13,108773.0,86.423,86.6414,86.381,86.633,108773.0
2017-08-04 10:40:00,103.14,103.34,102.98,103.29,76376.0,86.6414,86.8094,86.507,86.7674,76376.0
2017-08-04 10:50:00,103.28,103.42,102.98,103.2,77035.0,86.759,86.8766,86.507,86.6918,77035.0
2017-08-04 11:00:00,103.21,103.22,103.0,103.03,64245.0,86.7002,86.7086,86.5238,86.549,64245.0
2017-08-04 11:10:00,103.01,103.35,103.0,103.15,119434.0,86.5322,86.8178,86.5238,86.6498,119434.0
2017-08-04 11:20:00,103.16,103.16,102.94,102.98,47379.0,86.6582,86.6582,86.4734,86.507,47379.0
2017-08-04 11:30:00,102.97,103.08,102.93,103.08,51472.0,86.4986,86.591,86.465,86.591,51472.0
2017-08-04 11:40:00,103.08,103.08,102.93,102.97,49517.0,86.591,86.591,86.465,86.4986,49517.0
2017-08-04 11:50:00,102.98,102.99,102.84,102.9,59958.0,86.507,86.5154,86.3894,86.4398,59958.0
2017-08-04 12:00:00,102.9,102.9,102.81,102.84,56852.0,86.4398,86.4398,86.3642,86.3894,56852.0
2017-08-04 12:10:00,102.85,102.87,102.61,102.69,101498.0,86.3978,86.4146,86.1961,86.2633,101498.0
2017-08-04 12:20:00,102.69,102.74,102.6,102.74,61386.0,86.2633,86.3054,86.1877,86.3054,61386.0
2017-08-04 12:30:00,102.74,102.82,102.6,102.7,67154.0,86.3054,86.3726,86.1877,86.2718,67154.0
2017-08-04 12:40:00,102.75,102.75,102.6,102.71,54174.0,86.3138,86.3138,86.1877,86.2802,54174.0
2017-08-04 12:50:00,102.72,102.72,102.53,102.59,69564.0,86.2886,86.2886,86.1289,86.1793,69564.0
2017-08-04 13:00:00,102.59,102.76,102.55,102.74,96403.0,86.1793,86.3222,86.1457,86.3054,96403.0
2017-08-04 13:10:00,102.73,102.74,102.53,102.53,52242.0,86.297,86.3054,86.1289,86.1289,52242.0
2017-08-04 13:20:00,102.53,102.68,102.53,102.68,58149.0,86.1289,86.2549,86.1289,86.2549,58149.0
2017-08-04 13:30:00,102.68,102.74,102.57,102.69,80267.0,86.2549,86.3054,86.1625,86.2633,80267.0
2017-08-04 13:40:00,102.69,102.7,102.42,102.5,68291.0,86.2633,86.2718,86.0365,86.1037,68291.0
2017-08-04 13:50:00,102.51,102.6,102.5,102.57,41614.0,86.1121,86.1877,86.1037,86.1625,41614.0
2017-08-04 14:00:00,102.56,102.58,102.39,102.4,76144.0,86.1541,86.1709,86.0113,86.0197,76144.0
2017-08-04 14:10:00,102.4,102.45,102.35,102.35,74067.0,86.0197,86.0617,85.9777,85.9777,74067.0
2017-08-04 14:20:00,102.35,102.46,102.32,102.4,79183.0,85.9777,86.0701,85.9525,86.0197,79183.0
2017-08-04 14:30:00,102.4,102.56,102.39,102.43,77905.0,86.0197,86.1541,86.0113,86.0449,77905.0
2017-08-04 14:40:00,102.44,102.55,102.41,102.45,54590.0,86.0533,86.1457,86.0281,86.0617,54590.0
2017-08-04 14:50:00,102.46,102.67,102.43,102.49,54807.0,86.0701,86.2465,86.0449,86.0953,54807.0
2017-08-04 15:00:00,102.48,102.64,102.47,102.64,62225.0,86.0869,86.2213,86.0785,86.2213,62225.0
2017-08-04 15:10:00,102.64,102.68,102.46,102.46,88794.0,86.2213,86.2549,86.0701,86.0701,88794.0
2017-08-04 15:20:00,102.47,102.51,102.29,102.41,95874.0,86.0785,86.1121,85.9273,86.0281,95874.0
2017-08-04 15:30:00,102.41,102.49,102.33,102.49,134257.0,86.0281,86.0953,85.9609,86.0953,134257.0
2017-08-04 15:40:00,102.48,102.5,102.34,102.41,134799.0,86.0869,86.1037,85.9693,86.0281,134799.0
2017-08-04 15:50:00,102.41,102.49,102.35,102.48,309723.0,86.0281,86.0953,85.9777,86.0869,309723.0
2017-08-07 09:30:00,102.35,102.48,102.03,102.25,87020.0,85.9777,86.0869,85.7089,85.8937,87020.0
2017-08-07 09:40:00,102.22,102.39,102.0,102.38,45451.0,85.8685,86.0113,85.6837,86.0029,45451.0
2017-08-07 09:50:00,102.35,102.62,102.33,102.55,34416.0,85.9777,86.2045,85.9609,86.1457,34416.0
2017-08-07 10:00:00,102.55,102.68,102.49,102.64,56794.0,86.1457,86.2549,86.0953,86.2213,56794.0
2017-08-07 10:10:00,102.65,102.65,102.36,102.48,38566.0,86.2297,86.2297,85.9861,86.0869,38566.0
2017-08-07 10:20:00,102.49,102.56,102.41,102.5,27366.0,86.0953,86.1541,86.0281,86.1037,27366.0
2017-08-07 10:30:00,102.51,102.54,102.35,102.42,33662.0,86.1121,86.1373,85.9777,86.0365,33662.0
2017-08-07 10:40:00,102.42,102.43,102.22,102.25,31097.0,86.0365,86.0449,85.8685,85.8937,31097.0
2017-08-07 10:50:00,102.25,102.35,102.19,102.3,32195.0,85.8937,85.9777,85.8433,85.9357,32195.0
2017-08-07 11:00:00,102.28,102.5,102.27,102.48,43146.0,85.9189,86.1037,85.9105,86.0869,43146.0
2017-08-07 11:10:00,102.49,102.62,102.46,102.55,64290.0,86.0953,86.2045,86.0701,86.1457,64290.0
2017-08-07 11:20:00,102.54,102.61,102.48,102.61,39555.0,86.1373,86.1961,86.0869,86.1961,39555.0
2017-08-07 11:30:00,102.59,102.6,102.36,102.43,36617.0,86.1793,86.1877,85.9861,86.0449,36617.0
2017-08-07 11:40:00,102.41,102.62,102.41,102.56,30447.0,86.0281,86.2045,86.0281,86.1541,30447.0
2017-08-07 11:50:00,102.55,102.66,102.53,102.63,38839.0,86.1457,86.2381,86.1289,86.2129,38839.0
2017-08-07 12:00:00,102.63,102.65,102.56,102.6,44972.0,86.2129,86.2297,86.1541,86.1877,44972.0
2017-08-07 12:10:00,102.61,102.61,102.49,102.5,41668.0,86.1961,86.1961,86.0953,86.1037,41668.0
2017-08-07 12:20:00,102.5,102.5,102.29,102.39,48804.0,86.1037,86.1037,85.9273,86.0113,48804.0
2017-08-07 12:30:00,102.39,102.51,102.39,102.48,29409.0,86.0113,86.1121,86.0113,86.0869,29409.0
2017-08-07 12:40:00,102.47,102.51,102.46,102.51,17791.0,86.0785,86.1121,86.0701,86.1121,17791.0
2017-08-07 12:50:00,102.5,102.62,102.5,102.6,25876.0,86.1037,86.2045,86.1037,86.1877,25876.0
2017-08-07 13:00:00,102.6,102.62,102.48,102.56,35304.0,86.1877,86.2045,86.0869,86.1541,35304.0
2017-08-07 13:10:00,102.57,102.6,102.55,102.55,27580.0,86.1625,86.1877,86.1457,86.1457,27580.0
2017-08-07 13:20:00,102.54,102.59,102.51,102.51,21895.0,86.1373,86.1793,86.1121,86.1121,21895.0
2017-08-07 13:30:00,102.51,102.58,102.45,102.52,31103.0,86.1121,86.1709,86.0617,86.1205,31103.0
2017-08-07 13:40:00,102.52,102.65,102.52,102.63,38157.0,86.1205,86.2297,86.1205,86.2129,38157.0
2017-08-07 13:50:00,102.63,102.65,102.58,102.6,37473.0,86.2129,86.2297,86.1709,86.1877,37473.0
2017-08-07 14:00:00,102.6,102.61,102.49,102.54,87005.0,86.1877,86.1961,86.0953,86.1373,87005.0
2017-08-07 14:10:00,102.53,102.64,102.53,102.56,78895.0,86.1289,86.2213,86.1289,86.1541,78895.0
2017-08-07 14:20:00,102.57,102.58,102.42,102.5,56556.0,86.1625,86.1709,86.0365,86.1037,56556.0
2017-08-07 14:30:00,102.49,102.51,102.39,102.49,61797.0,86.0953,86.1121,86.0113,86.0953,61797.0
2017-08-07 14:40:00,102.49,102.65,102.49,102.61,48107.0,86.0953,86.2297,86.0953,86.1961,48107.0
2017-08-07 14:50:00,102.61,102.63,102.56,102.56,31678.0,86.1961,86.2129,86.1541,86.1541,31678.0
2017-08-07 15:00:00,102.56,102.57,102.49,102.49,54274.0,86.1541,86.1625,86.0953,86.0953,54274.0
2017-08-07 15:10:00,102.48,102.55,102.48,102.49,40855.0,86.0869,86.1457,86.0869,86.0953,40855.0
2017-08-07 15:20:00,102.5,102.57,102.42,102.56,56994.0,86.1037,86.1625,86.0365,86.1541,56994.0
2017-08-07 15:30:00,102.55,102.64,102.51,102.63,74434.0,86.1457,86.2213,86.1121,86.2129,74434.0
2017-08-07 15:40:00,102.62,102.74,102.58,102.58,110136.0,86.2045,86.3054,86.1709,86.1709,110136.0
2017-08-07 15:50:00,102.59,102.61,102.5,102.53,233370.0,86.1793,86.1961,86.1037,86.1289,233370.0
2017-08-08 09:30:00,102.2,102.69,101.9,102.46,106336.0,85.8517,86.2633,85.5997,86.0701,106336.0
2017-08-08 09:40:00,102.52,102.85,102.43,102.79,49687.0,86.1205,86.3978,86.0449,86.3474,49687.0
2017-08-08 09:50:00,102.85,102.94,102.77,102.83,64813.0,86.3978,86.4734,86.3306,86.381,64813.0
2017-08-08 10:00:00,102.83,102.92,102.62,102.91,62666.0,86.381,86.4566,86.2045,86.4482,62666.0
2017-08-08 10:10:00,102.91,103.21,102.89,103.19,104900.0,86.4482,86.7002,86.4314,86.6834,104900.0
2017-08-08 10:20:00,103.19,103.24,103.03,103.16,48992.0,86.6834,86.7254,86.549,86.6582,48992.0
2017-08-08 10:30:00,103.18,103.43,103.03,103.38,71569.0,86.675,86.885,86.549,86.843,71569.0
2017-08-08 10:40:00,103.38,103.54,103.25,103.47,64950.0,86.843,86.9774,86.7338,86.9186,64950.0
2017-08-08 10:50:00,103.46,103.78,103.36,103.65,62313.0,86.9102,87.179,86.8262,87.0698,62313.0
2017-08-08 11:00:00,103.65,103.75,103.64,103.72,47328.0,87.0698,87.1538,87.0614,87.1286,47328.0
2017-08-08 11:10:00,103.73,103.93,103.73,103.9,71743.0,87.137,87.305,87.137,87.2798,71743.0
2017-08-08 11:20:00,103.92,103.97,103.78,103.94,47191.0,87.2966,87.3386,87.179,87.3134,47191.0
2017-08-08 11:30:00,103.95,104.16,103.83,103.86,97406.0,87.3218,87.4982,87.221,87.2462,97406.0
2017-08-08 11:40:00,103.84,104.11,103.84,104.1,59653.0,87.2294,87.4562,87.2294,87.4478,59653.0
2017-08-08 11:50:00,104.1,104.32,104.02,104.31,89475.0,87.4478,87.6326,87.3806,87.6242,89475.0
2017-08-08 12:00:00,104.3,104.31,103.87,103.98,56207.0,87.6158,87.6242,87.2546,87.347,56207.0
2017-08-08 12:10:00,103.99,104.04,103.8,103.83,29558.0,87.3554,87.3974,87.1958,87.221,29558.0
2017-08-08 12:20:00,103.8,103.89,103.77,103.77,26199.0,87.1958,87.2714,87.1706,87.1706,26199.0
2017-08-08 12:30:00,103.77,103.97,103.75,103.89,47273.0,87.1706,87.3386,87.1538,87.2714,47273.0
2017-08-08 12:40:00,103.86,103.88,103.6,103.68,39611.0,87.2462,87.263,87.0278,87.095,39611.0
2017-08-08 12:50:00,103.7,103.78,103.53,103.54,39981.0,87.1118,87.179,86.969,86.9774,39981.0
2017-08-08 13:00:00,103.55,103.67,103.55,103.62,26770.0,86.9858,87.0866,86.9858,87.0446,26770.0
2017-08-08 13:10:00,103.61,103.61,103.5,103.5,33164.0,87.0362,87.0362,86.9438,86.9438,33164.0
2017-08-08 13:20:00,103.51,103.69,103.48,103.5,39316.0,86.9522,87.1034,86.927,86.9438,39316.0
2017-08-08 13:30:00,103.49,103.6,103.36,103.55,54618.0,86.9354,87.0278,86.8262,86.9858,54618.0
2017-08-08 13:40:00,103.54,103.71,103.54,103.62,52408.0,86.9774,87.1202,86.9774,87.0446,52408.0
2017-08-08 13:50:00,103.63,103.69,103.56,103.68,35115.0,87.053,87.1034,86.9942,87.095,35115.0
2017-08-08 14:00:00,103.68,103.69,103.52,103.53,93606.0,87.095,87.1034,86.9606,86.969,93606.0
2017-08-08 14:10:00,103.53,103.63,103.49,103.5,68074.0,86.969,87.053,86.9354,86.9438,68074.0
2017-08-08 14:20:00,103.5,103.56,103.47,103.53,121565.0,86.9438,86.9942,86.9186,86.969,121565.0
2017-08-08 14:30:00,103.53,103.55,103.46,103.47,51101.0,86.969,86.9858,86.9102,86.9186,51101.0
2017-08-08 14:40:00,103.48,103.5,103.3,103.31,48528.0,86.927,86.9438,86.7758,86.7842,48528.0
2017-08-08 14:50:00,103.3,103.34,103.2,103.22,27381.0,86.7758,86.8094,86.6918,86.7086,27381.0
2017-08-08 15:00:00,103.22,103.31,103.22,103.26,54085.0,86.7086,86.7842,86.7086,86.7422,54085.0
2017-08-08 15:10:00,103.26,103.29,103.14,103.15,52946.0,86.7422,86.7674,86.6414,86.6498,52946.0
2017-08-08 15:20:00,103.15,103.15,103.0,103.1,67812.0,86.6498,86.6498,86.5238,86.6078,67812.0
2017-08-08 15:30:00,103.09,103.16,102.96,103.14,112624.0,86.5994,86.6582,86.4902,86.6414,112624.0
2017-08-08 15:40:00,103.15,103.24,103.08,103.14,92324.0,86.6498,86.7254,86.591,86.6414,92324.0
2017-08-08 15:50:00,103.14,103.14,102.96,103.05,219651.0,86.6414,86.6414,86.4902,86.5658,219651.0
2017-08-09 09:30:00,102.63,103.19,102.54,102.83,110025.0,86.2129,86.6834,86.1373,86.381,110025.0
2017-08-09 09:40:00,102.78,102.91,102.54,102.91,30357.0,86.339,86.4482,86.1373,86.4482,30357.0
2017-08-09 09:50:00,102.91,103.04,102.82,102.94,40170.0,86.4482,86.5574,86.3726,86.4734,40170.0
2017-08-09 10:00:00,102.94,102.97,102.51,102.57,40049.0,86.4734,86.4986,86.1121,86.1625,40049.0
2017-08-09 10:10:00,102.57,103.02,102.57,102.9,52815.0,86.1625,86.5406,86.1625,86.4398,52815.0
2017-08-09 10:20:00,102.9,103.09,102.88,102.93,48875.0,86.4398,86.5994,86.423,86.465,48875.0
2017-08-09 10:30:00,102.93,103.26,102.91,102.95,90040.0,86.465,86.7422,86.4482,86.4818,90040.0
2017-08-09 10:40:00,102.95,102.95,102.8,102.87,62581.0,86.4818,86.4818,86.3558,86.4146,62581.0
2017-08-09 10:50:00,102.9,103.11,102.76,103.1,51382.0,86.4398,86.6162,86.3222,86.6078,51382.0
2017-08-09 11:00:00,103.09,103.2,102.95,103.02,69374.0,86.5994,86.6918,86.4818,86.5406,69374.0
2017-08-09 11:10:00,103.02,103.18,103.01,103.14,85227.0,86.5406,86.675,86.5322,86.6414,85227.0
2017-08-09 11:20:00,103.15,103.35,103.07,103.27,148888.0,86.6498,86.8178,86.5826,86.7506,148888.0
2017-08-09 11:30:00,103.28,103.37,103.1,103.24,87233.0,86.759,86.8346,86.6078,86.7254,87233.0
2017-08-09 11:40:00,103.26,103.3,103.22,103.25,50095.0,86.7422,86.7758,86.7086,86.7338,50095.0
2017-08-09 11:50:00,103.25,103.52,103.24,103.46,115145.0,86.7338,86.9606,86.7254,86.9102,115145.0
2017-08-09 12:00:00,103.45,103.61,103.45,103.53,32832.0,86.9018,87.0362,86.9018,86.969,32832.0
2017-08-09 12:10:00,103.54,103.68,103.43,103.63,36590.0,86.9774,87.095,86.885,87.053,36590.0
2017-08-09 12:20:00,103.65,103.78,103.64,103.72,55302.0,87.0698,87.179,87.0614,87.1286,55302.0
2017-08-09 12:30:00,103.7,103.75,103.55,103.71,53260.0,87.1118,87.1538,86.9858,87.1202,53260.0
2017-08-09 12:40:00,103.72,103.76,103.69,103.71,32111.0,87.1286,87.1622,87.1034,87.1202,32111.0
2017-08-09 12:50:00,103.72,103.75,103.58,103.59,30500.0,87.1286,87.1538,87.011,87.0194,30500.0
2017-08-09 13:00:00,103.59,103.79,103.59,103.72,48172.0,87.0194,87.1874,87.0194,87.1286,48172.0
2017-08-09 13:10:00,103.71,103.77,103.56,103.56,50443.0,87.1202,87.1706,86.9942,86.9942,50443.0
2017-08-09 13:20:00,103.57,103.64,103.42,103.46,32511.0,87.0026,87.0614,86.8766,86.9102,32511.0
2017-08-09 13:30:00,103.46,103.57,103.44,103.54,25376.0,86.9102,87.0026,86.8934,86.9774,25376.0
2017-08-09 13:40:00,103.55,103.65,103.54,103.55,28221.0,86.9858,87.0698,86.9774,86.9858,28221.0
2017-08-09 13:50:00,103.53,103.54,103.45,103.46,32439.0,86.969,86.9774,86.9018,86.9102,32439.0
2017-08-09 14:00:00,103.46,103.47,103.37,103.42,42527.0,86.9102,86.9186,86.8346,86.8766,42527.0
2017-08-09 14:10:00,103.42,103.42,103.28,103.32,41527.0,86.8766,86.8766,86.759,86.7926,41527.0
2017-08-09 14:20:00,103.31,103.44,103.29,103.44,44862.0,86.7842,86.8934,86.7674,86.8934,44862.0
2017-08-09 14:30:00,103.42,103.51,103.34,103.39,35428.0,86.8766,86.9522,86.8094,86.8514,35428.0
2017-08-09 14:40:00,103.38,103.4,103.25,103.35,48305.0,86.843,86.8598,86.7338,86.8178,48305.0
2017-08-09 14:50:00,103.35,103.42,103.32,103.4,37982.0,86.8178,86.8766,86.7926,86.8598,37982.0
2017-08-09 15:00:00,103.41,103.45,103.31,103.34,39830.0,86.8682,86.9018,86.7842,86.8094,39830.0
2017-08-09 15:10:00,103.33,103.55,103.32,103.54,58042.0,86.801,86.9858,86.7926,86.9774,58042.0
2017-08-09 15:20:00,103.51,103.54,103.41,103.49,73601.0,86.9522,86.9774,86.8682,86.9354,73601.0
2017-08-09 15:30:00,103.5,103.69,103.5,103.62,91562.0,86.9438,87.1034,86.9438,87.0446,91562.0
2017-08-09 15:40:00,103.63,103.78,103.62,103.77,137086.0,87.053,87.179,87.0446,87.1706,137086.0
2017-08-09 15:50:00,103.77,103.82,103.63,103.75,234607.0,87.1706,87.2126,87.053,87.1538,234607.0
2017-08-10 09:30:00,103.4,104.05,103.32,103.78,95301.0,86.8598,87.4058,86.7926,87.179,95301.0
2017-08-10 09:40:00,103.74,103.75,103.56,103.75,39432.0,87.1454,87.1538,86.9942,87.1538,39432.0
2017-08-10 09:50:00,103.76,104.04,103.63,103.93,59769.0,87.1622,87.3974,87.053,87.305,59769.0
2017-08-10 10:00:00,103.92,103.94,103.51,103.66,71178.0,87.2966,87.3134,86.9522,87.0782,71178.0
2017-08-10 10:10:00,103.63,103.99,103.63,103.99,76149.0,87.053,87.3554,87.053,87.3554,76149.0
2017-08-10 10:20:00,103.98,104.32,103.93,104.27,79653.0,87.347,87.6326,87.305,87.5906,79653.0
2017-08-10 10:30:00,104.28,104.44,104.2,104.4,66813.0,87.599,87.7334,87.5318,87.6998,66813.0
2017-08-10 10:40:00,104.4,104.41,104.21,104.23,55393.0,87.6998,87.7082,87.5402,87.557,55393.0
2017-08-10 10:50:00,104.19,104.2,104.05,104.15,44352.0,87.5234,87.5318,87.4058,87.4898,44352.0
2017-08-10 11:00:00,104.13,104.26,104.05,104.16,43997.0,87.473,87.5822,87.4058,87.4982,43997.0
2017-08-10 11:10:00,104.13,104.17,103.95,103.98,50505.0,87.473,87.5066,87.3218,87.347,50505.0
2017-08-10 11:20:00,103.96,104.06,103.95,104.06,118360.0,87.3302,87.4142,87.3218,87.4142,118360.0
2017-08-10 11:30:00,104.06,104.26,103.95,103.98,42248.0,87.4142,87.5822,87.3218,87.347,42248.0
2017-08-10 11:40:00,103.97,104.0,103.62,103.79,281481.0,87.3386,87.3638,87.0446,87.1874,281481.0
2017-08-10 11:50:00,103.78,103.82,103.46,103.82,77969.0,87.179,87.2126,86.9102,87.2126,77969.0
2017-08-10 12:00:00,103.82,103.82,103.3,103.48,68332.0,87.2126,87.2126,86.7758,86.927,68332.0
2017-08-10 12:10:00,103.51,103.59,103.42,103.48,40275.0,86.9522,87.0194,86.8766,86.927,40275.0
2017-08-10 12:20:00,103.5,103.5,103.33,103.4,35209.0,86.9438,86.9438,86.801,86.8598,35209.0
2017-08-10 12:30:00,103.42,103.43,103.16,103.18,58428.0,86.8766,86.885,86.6582,86.675,58428.0
2017-08-10 12:40:00,103.18,103.24,103.07,103.23,54072.0,86.675,86.7254,86.5826,86.717,54072.0
2017-08-10 12:50:00,103.21,103.49,103.18,103.49,40075.0,86.7002,86.9354,86.675,86.9354,40075.0
2017-08-10 13:00:00,103.5,103.52,103.39,103.4,31397.0,86.9438,86.9606,86.8514,86.8598,31397.0
2017-08-10 13:10:00,103.4,103.46,103.34,103.39,21452.0,86.8598,86.9102,86.8094,86.8514,21452.0
2017-08-10 13:20:00,103.39,103.49,103.38,103.49,28276.0,86.8514,86.9354,86.843,86.9354,28276.0
2017-08-10 13:30:00,103.46,103.48,103.36,103.39,17869.0,86.9102,86.927,86.8262,86.8514,17869.0
2017-08-10 13:40:00,103.37,103.4,103.11,103.13,37878.0,86.8346,86.8598,86.6162,86.633,37878.0
2017-08-10 13:50:00,103.16,103.32,103.02,103.3,50837.0,86.6582,86.7926,86.5406,86.7758,50837.0
2017-08-10 14:00:00,103.3,103.34,103.1,103.2,52495.0,86.7758,86.8094,86.6078,86.6918,52495.0
2017-08-10 14:10:00,103.24,103.43,103.23,103.42,48325.0,86.7254,86.885,86.717,86.8766,48325.0
2017-08-10 14:20:00,103.42,103.43,103.26,103.29,37367.0,86.8766,86.885,86.7422,86.7674,37367.0
2017-08-10 14:30:00,103.29,103.52,103.25,103.28,38734.0,86.7674,86.9606,86.7338,86.759,38734.0
2017-08-10 14:40:00,103.3,103.42,103.23,103.42,29033.0,86.7758,86.8766,86.717,86.8766,29033.0
2017-08-10 14:50:00,103.4,103.4,103.12,103.16,45736.0,86.8598,86.8598,86.6246,86.6582,45736.0
2017-08-10 15:00:00,103.19,103.22,103.14,103.15,46081.0,86.6834,86.7086,86.6414,86.6498,46081.0
2017-08-10 15:10:00,103.16,103.16,102.91,103.01,89653.0,86.6582,86.6582,86.4482,86.5322,89653.0
2017-08-10 15:20:00,103.01,103.06,102.89,103.06,59698.0,86.5322,86.5742,86.4314,86.5742,59698.0
2017-08-10 15:30:00,103.04,103.07,102.81,102.84,67304.0,86.5574,86.5826,86.3642,86.3894,67304.0
2017-08-10 15:40:00,102.84,103.02,102.72,102.75,107997.0,86.3894,86.5406,86.2886,86.3138,107997.0
2017-08-10 15:50:00,102.75,102.82,102.63,102.7,195545.0,86.3138,86.3726,86.2129,86.2718,195545.0
2017-08-11 09:30:00,103.21,103.77,102.9,103.66,104179.0,86.7002,87.1706,86.4398,87.0782,104179.0
2017-08-11 09:40:00,103.61,103.67,103.45,103.53,68798.0,87.0362,87.0866,86.9018,86.969,68798.0
2017-08-11 09:50:00,103.52,103.63,103.43,103.51,112901.0,86.9606,87.053,86.885,86.9522,112901.0
2017-08-11 10:00:00,103.5,103.5,103.19,103.46,162671.0,86.9438,86.9438,86.6834,86.9102,162671.0
2017-08-11 10:10:00,103.47,103.61,103.39,103.55,69055.0,86.9186,87.0362,86.8514,86.9858,69055.0
2017-08-11 10:20:00,103.53,103.8,103.5,103.76,48117.0,86.969,87.1958,86.9438,87.1622,48117.0
2017-08-11 10:30:00,103.8,103.98,103.65,103.7,69909.0,87.1958,87.347,87.0698,87.1118,69909.0
2017-08-11 10:40:00,103.7,104.11,103.7,103.88,68756.0,87.1118,87.4562,87.1118,87.263,68756.0
2017-08-11 10:50:00,103.92,104.04,103.81,104.02,49099.0,87.2966,87.3974,87.2042,87.3806,49099.0
2017-08-11 11:00:00,104.02,104.05,103.96,104.02,45406.0,87.3806,87.4058,87.3302,87.3806,45406.0
2017-08-11 11:10:00,104.02,104.2,104.0,104.11,59763.0,87.3806,87.5318,87.3638,87.4562,59763.0
2017-08-11 11:20:00,104.1,104.27,103.95,104.06,147991.0,87.4478,87.5906,87.3218,87.4142,147991.0
2017-08-11 11:30:00,104.02,104.23,103.99,104.21,38939.0,87.3806,87.557,87.3554,87.5402,38939.0
2017-08-11 11:40:00,104.22,104.33,104.17,104.3,47467.0,87.5486,87.641,87.5066,87.6158,47467.0
2017-08-11 11:50:00,104.33,104.4,104.23,104.39,51229.0,87.641,87.6998,87.557,87.6914,51229.0
2017-08-11 12:00:00,104.33,104.43,104.22,104.41,40237.0,87.641,87.725,87.5486,87.7082,40237.0
2017-08-11 12:10:00,104.41,104.47,104.24,104.34,66804.0,87.7082,87.7586,87.5654,87.6494,66804.0
2017-08-11 12:20:00,104.36,104.45,104.31,104.35,28269.0,87.6662,87.7418,87.6242,87.6578,28269.0
2017-08-11 12:30:00,104.35,104.41,104.3,104.32,41977.0,87.6578,87.7082,87.6158,87.6326,41977.0
2017-08-11 12:40:00,104.33,104.47,104.32,104.42,46023.0,87.641,87.7586,87.6326,87.7166,46023.0
2017-08-11 12:50:00,104.41,104.45,104.36,104.36,48503.0,87.7082,87.7418,87.6662,87.6662,48503.0
2017-08-11 13:00:00,104.36,104.55,104.36,104.54,51213.0,87.6662,87.8258,87.6662,87.8174,51213.0
2017-08-11 13:10:00,104.53,104.58,104.47,104.49,51829.0,87.809,87.851,87.7586,87.7754,51829.0
2017-08-11 13:20:00,104.47,104.55,104.39,104.49,55718.0,87.7586,87.8258,87.6914,87.7754,55718.0
2017-08-11 13:30:00,104.51,104.54,104.44,104.45,38406.0,87.7922,87.8174,87.7334,87.7418,38406.0
2017-08-11 13:40:00,104.46,104.59,104.4,104.55,73750.0,87.7502,87.8594,87.6998,87.8258,73750.0
2017-08-11 13:50:00,104.58,104.58,104.45,104.45,48403.0,87.851,87.851,87.7418,87.7418,48403.0
2017-08-11 14:00:00,104.44,104.48,104.39,104.39,47856.0,87.7334,87.767,87.6914,87.6914,47856.0
2017-08-11 14:10:00,104.37,104.39,104.27,104.34,77597.0,87.6746,87.6914,87.5906,87.6494,77597.0
2017-08-11 14:20:00,104.32,104.32,104.06,104.16,56073.0,87.6326,87.6326,87.4142,87.4982,56073.0
2017-08-11 14:30:00,104.16,104.24,103.98,104.05,57564.0,87.4982,87.5654,87.347,87.4058,57564.0
2017-08-11 14:40:00,104.06,104.17,104.01,104.07,34873.0,87.4142,87.5066,87.3722,87.4226,34873.0
2017-08-11 14:50:00,104.07,104.09,103.92,103.93,43293.0,87.4226,87.4394,87.2966,87.305,43293.0
2017-08-11 15:00:00,103.94,104.0,103.92,103.93,55839.0,87.3134,87.3638,87.2966,87.305,55839.0
2017-08-11 15:10:00,103.92,103.95,103.64,103.65,121216.0,87.2966,87.3218,87.0614,87.0698,121216.0
2017-08-11 15:20:00,103.65,103.78,103.63,103.69,83577.0,87.0698,87.179,87.053,87.1034,83577.0
2017-08-11 15:30:00,103.7,103.71,103.49,103.58,96184.0,87.1118,87.1202,86.9354,87.011,96184.0
2017-08-11 15:40:00,103.58,103.74,103.47,103.7,162962.0,87.011,87.1454,86.9186,87.1118,162962.0
2017-08-11 15:50:00,103.69,103.72,103.51,103.56,185145.0,87.1034,87.1286,86.9522,86.9942,185145.0
2017-08-14 09:30:00,104.31,104.92,104.2,104.84,99044.0,87.6242,88.1366,87.5318,88.0694,99044.0
2017-08-14 09:40:00,104.9,105.17,104.79,104.79,47149.0,88.1198,88.3466,88.0274,88.0274,47149.0
2017-08-14 09:50:00,104.83,105.02,104.79,105.01,49743.0,88.061,88.2206,88.0274,88.2122,49743.0
2017-08-14 10:00:00,104.94,104.99,104.8,104.82,38814.0,88.1534,88.1954,88.0358,88.0526,38814.0
2017-08-14 10:10:00,104.82,104.82,104.5,104.71,52671.0,88.0526,88.0526,87.7838,87.9602,52671.0
2017-08-14 10:20:00,104.68,104.94,104.66,104.94,39697.0,87.935,88.1534,87.9182,88.1534,39697.0
2017-08-14 10:30:00,104.94,105.01,104.88,104.99,79571.0,88.1534,88.2122,88.103,88.1954,79571.0
2017-08-14 10:40:00,104.98,105.01,104.91,104.96,39344.0,88.187,88.2122,88.1282,88.1702,39344.0
2017-08-14 10:50:00,104.92,105.0,104.71,104.78,37303.0,88.1366,88.2038,87.9602,88.019,37303.0
2017-08-14 11:00:00,104.78,104.8,104.57,104.57,133086.0,88.019,88.0358,87.8426,87.8426,133086.0
2017-08-14 11:10:00,104.57,104.64,104.48,104.53,60040.0,87.8426,87.9014,87.767,87.809,60040.0
2017-08-14 11:20:00,104.53,104.66,104.44,104.63,38498.0,87.809,87.9182,87.7334,87.893,38498.0
2017-08-14 11:30:00,104.62,104.83,104.61,104.77,50727.0,87.8846,88.061,87.8762,88.0106,50727.0
2017-08-14 11:40:00,104.76,104.93,104.73,104.87,74157.0,88.0022,88.145,87.977,88.0946,74157.0
2017-08-14 11:50:00,104.88,104.92,104.69,104.77,95169.0,88.103,88.1366,87.9434,88.0106,95169.0
2017-08-14 12:00:00,104.77,104.93,104.76,104.82,77035.0,88.0106,88.145,88.0022,88.0526,77035.0
2017-08-14 12:10:00,104.83,104.96,104.75,104.87,99195.0,88.061,88.1702,87.9938,88.0946,99195.0
2017-08-14 12:20:00,104.83,104.87,104.73,104.84,61682.0,88.061,88.0946,87.977,88.0694,61682.0
2017-08-14 12:30:00,104.85,104.88,104.77,104.81,30177.0,88.0778,88.103,88.0106,88.0442,30177.0
2017-08-14 12:40:00,104.81,104.86,104.73,104.82,44841.0,88.0442,88.0862,87.977,88.0526,44841.0
2017-08-14 12:50:00,104.83,104.85,104.77,104.81,29360.0,88.061,88.0778,88.0106,88.0442,29360.0
2017-08-14 13:00:00,104.82,104.94,104.81,104.91,28315.0,88.0526,88.1534,88.0442,88.1282,28315.0
2017-08-14 13:10:00,104.92,104.93,104.79,104.81,16590.0,88.1366,88.145,88.0274,88.0442,16590.0
2017-08-14 13:20:00,104.8,104.92,104.79,104.88,45028.0,88.0358,88.1366,88.0274,88.103,45028.0
2017-08-14 13:30:00,104.88,104.98,104.87,104.93,22834.0,88.103,88.187,88.0946,88.145,22834.0
2017-08-14 13:40:00,104.95,104.97,104.79,104.8,52843.0,88.1618,88.1786,88.0274,88.0358,52843.0
2017-08-14 13:50:00,104.8,104.94,104.8,104.88,93518.0,88.0358,88.1534,88.0358,88.103,93518.0
2017-08-14 14:00:00,104.88,104.9,104.75,104.76,73014.0,88.103,88.1198,87.9938,88.0022,73014.0
2017-08-14 14:10:00,104.76,104.77,104.54,104.63,60285.0,88.0022,88.0106,87.8174,87.893,60285.0
2017-08-14 14:20:00,104.64,104.69,104.63,104.66,35966.0,87.9014,87.9434,87.893,87.9182,35966.0
2017-08-14 14:30:00,104.66,104.75,104.62,104.7,46493.0,87.9182,87.9938,87.8846,87.9518,46493.0
2017-08-14 14:40:00,104.71,104.73,104.48,104.49,30350.0,87.9602,87.977,87.767,87.7754,30350.0
2017-08-14 14:50:00,104.48,104.6,104.4,104.56,60403.0,87.767,87.8678,87.6998,87.8342,60403.0
2017-08-14 15:00:00,104.57,104.6,104.49,104.58,41325.0,87.8426,87.8678,87.7754,87.851,41325.0
2017-08-14 15:10:00,104.57,104.64,104.55,104.6,97393.0,87.8426,87.9014,87.8258,87.8678,97393.0
2017-08-14 15:20:00,104.6,104.76,104.58,104.76,47922.0,87.8678,88.0022,87.851,88.0022,47922.0
2017-08-14 15:30:00,104.77,104.83,104.7,104.71,69757.0,88.0106,88.061,87.9518,87.9602,69757.0
2017-08-14 15:40:00,104.72,104.76,104.62,104.71,97457.0,87.9686,88.0022,87.8846,87.9602,97457.0
2017-08-14 15:50:00,104.72,104.85,104.68,104.71,243215.0,87.9686,88.0778,87.935,87.9602,243215.0
2017-08-15 09:30:00,104.95,104.97,104.31,104.96,91757.0,88.1618,88.1786,87.6242,88.1702,91757.0
2017-08-15 09:40:00,104.9,104.97,104.38,104.65,118684.0,88.1198,88.1786,87.683,87.9098,118684.0
2017-08-15 09:50:00,104.64,104.79,104.61,104.79,124550.0,87.9014,88.0274,87.8762,88.0274,124550.0
2017-08-15 10:00:00,104.8,104.85,104.63,104.67,56116.0,88.0358,88.0778,87.893,87.9266,56116.0
2017-08-15 10:10:00,104.65,104.65,104.44,104.61,63140.0,87.9098,87.9098,87.7334,87.8762,63140.0
2017-08-15 10:20:00,104.61,104.77,104.4,104.67,74557.0,87.8762,88.0106,87.6998,87.9266,74557.0
2017-08-15 10:30:00,104.68,104.71,104.5,104.66,51471.0,87.935,87.9602,87.7838,87.9182,51471.0
2017-08-15 10:40:00,104.66,104.71,104.48,104.5,35473.0,87.9182,87.9602,87.767,87.7838,35473.0
2017-08-15 10:50:00,104.5,104.74,104.48,104.73,32912.0,87.7838,87.9854,87.767,87.977,32912.0
2017-08-15 11:00:00,104.72,104.82,104.71,104.73,52562.0,87.9686,88.0526,87.9602,87.977,52562.0
2017-08-15 11:10:00,104.74,104.83,104.72,104.8,35917.0,87.9854,88.061,87.9686,88.0358,35917.0
2017-08-15 11:20:00,104.81,104.84,104.67,104.74,33424.0,88.0442,88.0694,87.9266,87.9854,33424.0
2017-08-15 11:30:00,104.74,104.9,104.7,104.77,31393.0,87.9854,88.1198,87.9518,88.0106,31393.0
2017-08-15 11:40:00,104.78,104.79,104.48,104.6,42337.0,88.019,88.0274,87.767,87.8678,42337.0
2017-08-15 11:50:00,104.61,104.62,104.48,104.61,74809.0,87.8762,87.8846,87.767,87.8762,74809.0
2017-08-15 12:00:00,104.6,104.61,104.5,104.54,34494.0,87.8678,87.8762,87.7838,87.8174,34494.0
2017-08-15 12:10:00,104.54,104.55,104.42,104.5,34632.0,87.8174,87.8258,87.7166,87.7838,34632.0
2017-08-15 12:20:00,104.51,104.67,104.51,104.67,32879.0,87.7922,87.9266,87.7922,87.9266,32879.0
2017-08-15 12:30:00,104.67,104.67,104.52,104.55,25220.0,87.9266,87.9266,87.8006,87.8258,25220.0
2017-08-15 12:40:00,104.53,104.63,104.53,104.57,15737.0,87.809,87.893,87.809,87.8426,15737.0
2017-08-15 12:50:00,104.58,104.6,104.5,104.53,28459.0,87.851,87.8678,87.7838,87.809,28459.0
2017-08-15 13:00:00,104.54,104.59,104.4,104.52,33000.0,87.8174,87.8594,87.6998,87.8006,33000.0
2017-08-15 13:10:00,104.52,104.66,104.5,104.65,58411.0,87.8006,87.9182,87.7838,87.9098,58411.0
2017-08-15 13:20:00,104.65,104.66,104.46,104.51,58568.0,87.9098,87.9182,87.7502,87.7922,58568.0
2017-08-15 13:30:00,104.52,104.59,104.49,104.57,23245.0,87.8006,87.8594,87.7754,87.8426,23245.0
2017-08-15 13:40:00,104.58,104.67,104.56,104.65,39548.0,87.851,87.9266,87.8342,87.9098,39548.0
2017-08-15 13:50:00,104.65,104.7,104.63,104.65,33215.0,87.9098,87.9518,87.893,87.9098,33215.0
2017-08-15 14:00:00,104.66,104.73,104.64,104.7,36906.0,87.9182,87.977,87.9014,87.9518,36906.0
2017-08-15 14:10:00,104.72,104.73,104.62,104.68,47392.0,87.9686,87.977,87.8846,87.935,47392.0
2017-08-15 14:20:00,104.67,104.77,104.65,104.77,34326.0,87.9266,88.0106,87.9098,88.0106,34326.0
2017-08-15 14:30:00,104.76,104.77,104.67,104.69,32282.0,88.0022,88.0106,87.9266,87.9434,32282.0
2017-08-15 14:40:00,104.69,104.78,104.69,104.7,42152.0,87.9434,88.019,87.9434,87.9518,42152.0
2017-08-15 14:50:00,104.72,104.81,104.69,104.78,63098.0,87.9686,88.0442,87.9434,88.019,63098.0
2017-08-15 15:00:00,104.78,104.83,104.75,104.81,47226.0,88.019,88.061,87.9938,88.0442,47226.0
2017-08-15 15:10:00,104.82,104.83,104.76,104.8,50709.0,88.0526,88.061,88.0022,88.0358,50709.0
2017-08-15 15:20:00,104.79,104.92,104.79,104.87,45115.0,88.0274,88.1366,88.0274,88.0946,45115.0
2017-08-15 15:30:00,104.88,104.96,104.87,104.95,64229.0,88.103,88.1702,88.0946,88.1618,64229.0
2017-08-15 15:40:00,104.95,104.96,104.87,104.92,96293.0,88.1618,88.1702,88.0946,88.1366,96293.0
2017-08-15 15:50:00,104.91,104.92,104.83,104.84,207654.0,88.1282,88.1366,88.061,88.0694,207654.0
2017-08-16 09:30:00,105.11,105.22,104.72,104.94,72762.0,88.2962,88.3886,87.9686,88.1534,72762.0
2017-08-16 09:40:00,104.94,105.23,104.83,105.2,76524.0,88.1534,88.397,88.061,88.3718,76524.0
2017-08-16 09:50:00,105.19,105.63,105.18,105.51,84931.0,88.3634,88.7331,88.355,88.6323,84931.0
2017-08-16 10:00:00,105.51,105.74,105.38,105.72,46136.0,88.6323,88.8255,88.523,88.8087,46136.0
2017-08-16 10:10:00,105.73,105.73,105.47,105.58,44217.0,88.8171,88.8171,88.5987,88.6911,44217.0
2017-08-16 10:20:00,105.59,105.7,105.56,105.67,74287.0,88.6995,88.7919,88.6743,88.7667,74287.0
2017-08-16 10:30:00,105.68,105.79,105.63,105.68,56392.0,88.7751,88.8675,88.7331,88.7751,56392.0
2017-08-16 10:40:00,105.69,105.85,105.69,105.76,31120.0,88.7835,88.9179,88.7835,88.8423,31120.0
2017-08-16 10:50:00,105.74,105.79,105.61,105.69,59158.0,88.8255,88.8675,88.7163,88.7835,59158.0
2017-08-16 11:00:00,105.69,105.93,105.67,105.9,62338.0,88.7835,88.9851,88.7667,88.9599,62338.0
2017-08-16 11:10:00,105.9,105.91,105.74,105.78,34619.0,88.9599,88.9683,88.8255,88.8591,34619.0
2017-08-16 11:20:00,105.78,105.82,105.76,105.8,27642.0,88.8591,88.8927,88.8423,88.8759,27642.0
2017-08-16 11:30:00,105.79,105.86,105.78,105.85,47823.0,88.8675,88.9263,88.8591,88.9179,47823.0
2017-08-16 11:40:00,105.84,105.88,105.82,105.84,39572.0,88.9095,88.9431,88.8927,88.9095,39572.0
2017-08-16 11:50:00,105.84,105.85,105.68,105.69,40182.0,88.9095,88.9179,88.7751,88.7835,40182.0
2017-08-16 12:00:00,105.68,105.86,105.62,105.85,30153.0,88.7751,88.9263,88.7247,88.9179,30153.0
2017-08-16 12:10:00,105.85,105.95,105.83,105.92,24831.0,88.9179,89.0019,88.9011,88.9767,24831.0
2017-08-16 12:20:00,105.92,106.08,105.9,106.01,36492.0,88.9767,89.1111,88.9599,89.0523,36492.0
2017-08-16 12:30:00,106.0,106.02,105.8,105.8,30780.0,89.0439,89.0607,88.8759,88.8759,30780.0
2017-08-16 12:40:00,105.8,105.85,105.71,105.73,30653.0,88.8759,88.9179,88.8003,88.8171,30653.0
2017-08-16 12:50:00,105.71,105.84,105.71,105.81,32664.0,88.8003,88.9095,88.8003,88.8843,32664.0
2017-08-16 13:00:00,105.78,105.84,105.78,105.81,26518.0,88.8591,88.9095,88.8591,88.8843,26518.0
2017-08-16 13:10:00,105.8,105.9,105.7,105.9,100324.0,88.8759,88.9599,88.7919,88.9599,100324.0
2017-08-16 13:20:00,105.9,105.98,105.63,105.72,54604.0,88.9599,89.0271,88.7331,88.8087,54604.0
2017-08-16 13:30:00,105.73,105.94,105.72,105.88,48741.0,88.8171,88.9935,88.8087,88.9431,48741.0
2017-08-16 13:40:00,105.88,105.92,105.82,105.88,47403.0,88.9431,88.9767,88.8927,88.9431,47403.0
2017-08-16 13:50:00,105.86,105.9,105.75,105.78,28287.0,88.9263,88.9599,88.8339,88.8591,28287.0
2017-08-16 14:00:00,105.8,106.03,105.77,106.02,81598.0,88.8759,89.0691,88.8507,89.0607,81598.0
2017-08-16 14:10:00,106.02,106.13,105.93,105.95,65508.0,89.0607,89.1531,88.9851,89.0019,65508.0
2017-08-16 14:20:00,105.94,105.95,105.78,105.91,39326.0,88.9935,89.0019,88.8591,88.9683,39326.0
2017-08-16 14:30:00,105.9,105.98,105.86,105.95,46954.0,88.9599,89.0271,88.9263,89.0019,46954.0
2017-08-16 14:40:00,105.95,105.99,105.83,105.98,34828.0,89.0019,89.0355,88.9011,89.0271,34828.0
2017-08-16 14:50:00,105.98,106.01,105.87,105.96,33893.0,89.0271,89.0523,88.9347,89.0103,33893.0
2017-08-16 15:00:00,105.96,105.99,105.85,105.87,85191.0,89.0103,89.0355,88.9179,88.9347,85191.0
2017-08-16 15:10:00,105.85,105.97,105.8,105.95,50271.0,88.9179,89.0187,88.8759,89.0019,50271.0
2017-08-16 15:20:00,105.94,106.08,105.91,106.05,66230.0,88.9935,89.1111,88.9683,89.0859,66230.0
2017-08-16 15:30:00,106.06,106.1,105.88,105.91,104958.0,89.0943,89.1279,88.9431,88.9683,104958.0
2017-08-16 15:40:00,105.9,105.9,105.8,105.81,117059.0,88.9599,88.9599,88.8759,88.8843,117059.0
2017-08-16 15:50:00,105.8,105.87,105.69,105.85,214920.0,88.8759,88.9347,88.7835,88.9179,214920.0
2017-08-17 09:30:00,105.37,105.64,105.18,105.32,58377.0,88.5146,88.7415,88.355,88.4726,58377.0
2017-08-17 09:40:00,105.29,105.3,105.07,105.14,47339.0,88.4474,88.4558,88.2626,88.3214,47339.0
2017-08-17 09:50:00,105.1,105.31,105.03,105.16,47275.0,88.2878,88.4642,88.229,88.3382,47275.0
2017-08-17 10:00:00,105.15,105.15,104.85,104.94,41234.0,88.3298,88.3298,88.0778,88.1534,41234.0
2017-08-17 10:10:00,104.94,105.18,104.87,104.88,42948.0,88.1534,88.355,88.0946,88.103,42948.0
2017-08-17 10:20:00,104.9,105.02,104.81,104.94,31346.0,88.1198,88.2206,88.0442,88.1534,31346.0
2017-08-17 10:30:00,104.92,105.3,104.92,105.24,31519.0,88.1366,88.4558,88.1366,88.4054,31519.0
2017-08-17 10:40:00,105.23,105.24,105.01,105.06,23016.0,88.397,88.4054,88.2122,88.2542,23016.0
2017-08-17 10:50:00,105.09,105.19,105.02,105.11,41327.0,88.2794,88.3634,88.2206,88.2962,41327.0
2017-08-17 11:00:00,105.1,105.32,105.1,105.17,31492.0,88.2878,88.4726,88.2878,88.3466,31492.0
2017-08-17 11:10:00,105.18,105.19,105.01,105.05,33194.0,88.355,88.3634,88.2122,88.2458,33194.0
2017-08-17 11:20:00,105.06,105.08,104.93,104.98,44303.0,88.2542,88.271,88.145,88.187,44303.0
2017-08-17 11:30:00,104.95,105.0,104.75,104.75,31717.0,88.1618,88.2038,87.9938,87.9938,31717.0
2017-08-17 11:40:00,104.79,104.81,104.56,104.57,35144.0,88.0274,88.0442,87.8342,87.8426,35144.0
2017-08-17 11:50:00,104.55,104.66,104.55,104.62,26227.0,87.8258,87.9182,87.8258,87.8846,26227.0
2017-08-17 12:00:00,104.61,104.63,104.23,104.23,55776.0,87.8762,87.893,87.557,87.557,55776.0
2017-08-17 12:10:00,104.22,104.23,104.05,104.13,104269.0,87.5486,87.557,87.4058,87.473,104269.0
2017-08-17 12:20:00,104.16,104.29,104.11,104.25,56184.0,87.4982,87.6074,87.4562,87.5738,56184.0
2017-08-17 12:30:00,104.29,104.31,104.1,104.26,39587.0,87.6074,87.6242,87.4478,87.5822,39587.0
2017-08-17 12:40:00,104.25,104.27,104.06,104.08,41613.0,87.5738,87.5906,87.4142,87.431,41613.0
2017-08-17 12:50:00,104.08,104.08,103.81,103.84,38311.0,87.431,87.431,87.2042,87.2294,38311.0
2017-08-17 13:00:00,103.85,103.85,103.61,103.68,51510.0,87.2378,87.2378,87.0362,87.095,51510.0
2017-08-17 13:10:00,103.67,103.85,103.66,103.85,39658.0,87.0866,87.2378,87.0782,87.2378,39658.0
2017-08-17 13:20:00,103.85,103.89,103.78,103.81,31363.0,87.2378,87.2714,87.179,87.2042,31363.0
2017-08-17 13:30:00,103.81,104.02,103.8,103.92,30320.0,87.2042,87.3806,87.1958,87.2966,30320.0
2017-08-17 13:40:00,103.93,103.97,103.83,103.85,33961.0,87.305,87.3386,87.221,87.2378,33961.0
2017-08-17 13:50:00,103.85,104.03,103.84,104.03,43401.0,87.2378,87.389,87.2294,87.389,43401.0
2017-08-17 14:00:00,104.04,104.11,103.99,104.02,60524.0,87.3974,87.4562,87.3554,87.3806,60524.0
2017-08-17 14:10:00,104.03,104.06,103.78,103.92,52870.0,87.389,87.4142,87.179,87.2966,52870.0
2017-08-17 14:20:00,103.91,104.08,103.83,104.0,61713.0,87.2882,87.431,87.221,87.3638,61713.0
2017-08-17 14:30:00,104.01,104.03,103.92,103.93,37147.0,87.3722,87.389,87.2966,87.305,37147.0
2017-08-17 14:40:00,103.94,103.98,103.81,103.94,34358.0,87.3134,87.347,87.2042,87.3134,34358.0
2017-08-17 14:50:00,103.95,103.98,103.84,103.94,46158.0,87.3218,87.347,87.2294,87.3134,46158.0
2017-08-17 15:00:00,103.93,103.93,103.71,103.77,60034.0,87.305,87.305,87.1202,87.1706,60034.0
2017-08-17 15:10:00,103.79,103.81,103.53,103.56,49907.0,87.1874,87.2042,86.969,86.9942,49907.0
2017-08-17 15:20:00,103.54,103.66,103.47,103.51,74298.0,86.9774,87.0782,86.9186,86.9522,74298.0
2017-08-17 15:30:00,103.49,103.69,103.44,103.51,87906.0,86.9354,87.1034,86.8934,86.9522,87906.0
2017-08-17 15:40:00,103.5,103.51,103.28,103.35,136010.0,86.9438,86.9522,86.759,86.8178,136010.0
2017-08-17 15:50:00,103.35,103.36,103.16,103.23,298446.0,86.8178,86.8262,86.6582,86.717,298446.0
2017-08-18 09:30:00,103.36,103.49,102.87,103.28,287366.0,86.8262,86.9354,86.4146,86.759,287366.0
2017-08-18 09:40:00,103.28,103.72,103.19,103.72,51061.0,86.759,87.1286,86.6834,87.1286,51061.0
2017-08-18 09:50:00,103.69,103.81,103.61,103.81,59180.0,87.1034,87.2042,87.0362,87.2042,59180.0
2017-08-18 10:00:00,103.84,104.01,103.76,103.96,41731.0,87.2294,87.3722,87.1622,87.3302,41731.0
2017-08-18 10:10:00,103.97,104.17,103.87,104.11,88366.0,87.3386,87.5066,87.2546,87.4562,88366.0
2017-08-18 10:20:00,104.15,104.3,104.06,104.19,52515.0,87.4898,87.6158,87.4142,87.5234,52515.0
2017-08-18 10:30:00,104.16,104.36,103.95,104.36,67908.0,87.4982,87.6662,87.3218,87.6662,67908.0
2017-08-18 10:40:00,104.37,104.45,104.13,104.22,60263.0,87.6746,87.7418,87.473,87.5486,60263.0
2017-08-18 10:50:00,104.2,104.43,104.2,104.28,33316.0,87.5318,87.725,87.5318,87.599,33316.0
2017-08-18 11:00:00,104.28,104.46,104.03,104.15,100464.0,87.599,87.7502,87.389,87.4898,100464.0
2017-08-18 11:10:00,104.14,104.35,104.01,104.31,51327.0,87.4814,87.6578,87.3722,87.6242,51327.0
2017-08-18 11:20:00,104.31,104.55,104.21,104.43,77727.0,87.6242,87.8258,87.5402,87.725,77727.0
2017-08-18 11:30:00,104.45,104.52,104.32,104.46,58777.0,87.7418,87.8006,87.6326,87.7502,58777.0
2017-08-18 11:40:00,104.48,104.51,104.31,104.4,39378.0,87.767,87.7922,87.6242,87.6998,39378.0
2017-08-18 11:50:00,104.39,104.47,104.24,104.28,75805.0,87.6914,87.7586,87.5654,87.599,75805.0
2017-08-18 12:00:00,104.28,104.29,103.97,103.99,130608.0,87.599,87.6074,87.3386,87.3554,130608.0
2017-08-18 12:10:00,104.01,104.2,104.01,104.13,33894.0,87.3722,87.5318,87.3722,87.473,33894.0
2017-08-18 12:20:00,104.16,104.22,104.02,104.18,29365.0,87.4982,87.5486,87.3806,87.515,29365.0
2017-08-18 12:30:00,104.2,104.43,104.15,104.4,37814.0,87.5318,87.725,87.4898,87.6998,37814.0
2017-08-18 12:40:00,104.41,104.61,104.4,104.52,57545.0,87.7082,87.8762,87.6998,87.8006,57545.0
2017-08-18 12:50:00,104.5,104.56,104.39,104.5,77861.0,87.7838,87.8342,87.6914,87.7838,77861.0
2017-08-18 13:00:00,104.49,104.52,104.24,104.25,50098.0,87.7754,87.8006,87.5654,87.5738,50098.0
2017-08-18 13:10:00,104.29,104.37,104.22,104.29,35224.0,87.6074,87.6746,87.5486,87.6074,35224.0
2017-08-18 13:20:00,104.3,104.32,104.19,104.29,24300.0,87.6158,87.6326,87.5234,87.6074,24300.0
2017-08-18 13:30:00,104.29,104.35,104.2,104.26,42311.0,87.6074,87.6578,87.5318,87.5822,42311.0
2017-08-18 13:40:00,104.25,104.32,104.24,104.32,33088.0,87.5738,87.6326,87.5654,87.6326,33088.0
2017-08-18 13:50:00,104.32,104.37,104.16,104.16,27915.0,87.6326,87.6746,87.4982,87.4982,27915.0
2017-08-18 14:00:00,104.18,104.28,104.16,104.23,52140.0,87.515,87.599,87.4982,87.557,52140.0
2017-08-18 14:10:00,104.23,104.24,104.15,104.16,98020.0,87.557,87.5654,87.4898,87.4982,98020.0
2017-08-18 14:20:00,104.16,104.27,104.1,104.21,44864.0,87.4982,87.5906,87.4478,87.5402,44864.0
2017-08-18 14:30:00,104.23,104.4,104.22,104.25,52121.0,87.557,87.6998,87.5486,87.5738,52121.0
2017-08-18 14:40:00,104.24,104.28,104.11,104.13,31108.0,87.5654,87.599,87.4562,87.473,31108.0
2017-08-18 14:50:00,104.13,104.13,103.95,103.96,49916.0,87.473,87.473,87.3218,87.3302,49916.0
2017-08-18 15:00:00,103.95,104.04,103.91,104.02,65450.0,87.3218,87.3974,87.2882,87.3806,65450.0
2017-08-18 15:10:00,104.03,104.07,103.95,104.0,47641.0,87.389,87.4226,87.3218,87.3638,47641.0
2017-08-18 15:20:00,104.0,104.11,103.97,104.07,51236.0,87.3638,87.4562,87.3386,87.4226,51236.0
2017-08-18 15:30:00,104.08,104.24,104.03,104.21,71680.0,87.431,87.5654,87.389,87.5402,71680.0
2017-08-18 15:40:00,104.2,104.26,104.11,104.12,74196.0,87.5318,87.5822,87.4562,87.4646,74196.0
2017-08-18 15:50:00,104.12,104.16,103.88,103.9,252676.0,87.4646,87.4982,87.263,87.2798,252676.0
2017-08-21 09:30:00,104.03,104.28,103.6,104.04,55615.0,87.389,87.599,87.0278,87.3974,55615.0
2017-08-21 09:40:00,104.08,104.09,103.87,104.03,38557.0,87.431,87.4394,87.2546,87.389,38557.0
2017-08-21 09:50:00,103.97,104.02,103.66,103.73,60868.0,87.3386,87.3806,87.0782,87.137,60868.0
2017-08-21 10:00:00,103.73,103.73,103.37,103.67,77210.0,87.137,87.137,86.8346,87.0866,77210.0
2017-08-21 10:10:00,103.65,103.8,103.62,103.74,33214.0,87.0698,87.1958,87.0446,87.1454,33214.0
2017-08-21 10:20:00,103.77,103.77,103.55,103.69,76787.0,87.1706,87.1706,86.9858,87.1034,76787.0
2017-08-21 10:30:00,103.72,104.0,103.71,103.91,38137.0,87.1286,87.3638,87.1202,87.2882,38137.0
2017-08-21 10:40:00,103.89,104.12,103.85,103.87,32691.0,87.2714,87.4646,87.2378,87.2546,32691.0
2017-08-21 10:50:00,103.85,103.96,103.82,103.93,26539.0,87.2378,87.3302,87.2126,87.305,26539.0
2017-08-21 11:00:00,103.92,103.92,103.72,103.84,17646.0,87.2966,87.2966,87.1286,87.2294,17646.0
2017-08-21 11:10:00,103.83,104.07,103.83,103.96,27675.0,87.221,87.4226,87.221,87.3302,27675.0
2017-08-21 11:20:00,103.95,104.04,103.86,103.91,27736.0,87.3218,87.3974,87.2462,87.2882,27736.0
2017-08-21 11:30:00,103.92,104.05,103.9,104.03,29073.0,87.2966,87.4058,87.2798,87.389,29073.0
2017-08-21 11:40:00,104.03,104.11,103.99,104.08,21960.0,87.389,87.4562,87.3554,87.431,21960.0
2017-08-21 11:50:00,104.08,104.08,103.92,103.93,18200.0,87.431,87.431,87.2966,87.305,18200.0
2017-08-21 12:00:00,103.95,104.23,103.95,104.16,34537.0,87.3218,87.557,87.3218,87.4982,34537.0
2017-08-21 12:10:00,104.14,104.16,104.01,104.08,20122.0,87.4814,87.4982,87.3722,87.431,20122.0
2017-08-21 12:20:00,104.06,104.2,104.01,104.16,34016.0,87.4142,87.5318,87.3722,87.4982,34016.0
2017-08-21 12:30:00,104.15,104.25,104.13,104.13,23622.0,87.4898,87.5738,87.473,87.473,23622.0
2017-08-21 12:40:00,104.13,104.17,104.08,104.12,19934.0,87.473,87.5066,87.431,87.4646,19934.0
2017-08-21 12:50:00,104.1,104.25,104.06,104.23,41569.0,87.4478,87.5738,87.4142,87.557,41569.0
2017-08-21 13:00:00,104.22,104.33,104.19,104.22,30055.0,87.5486,87.641,87.5234,87.5486,30055.0
2017-08-21 13:10:00,104.23,104.26,104.19,104.19,18511.0,87.557,87.5822,87.5234,87.5234,18511.0
2017-08-21 13:20:00,104.21,104.27,104.17,104.26,24147.0,87.5402,87.5906,87.5066,87.5822,24147.0
2017-08-21 13:30:00,104.25,104.26,104.1,104.14,34984.0,87.5738,87.5822,87.4478,87.4814,34984.0
2017-08-21 13:40:00,104.14,104.14,103.99,104.11,47889.0,87.4814,87.4814,87.3554,87.4562,47889.0
2017-08-21 13:50:00,104.12,104.16,103.9,103.95,28997.0,87.4646,87.4982,87.2798,87.3218,28997.0
2017-08-21 14:00:00,103.95,104.04,103.94,103.96,38907.0,87.3218,87.3974,87.3134,87.3302,38907.0
2017-08-21 14:10:00,103.96,104.0,103.91,103.95,17753.0,87.3302,87.3638,87.2882,87.3218,17753.0
2017-08-21 14:20:00,103.94,103.95,103.86,103.91,24054.0,87.3134,87.3218,87.2462,87.2882,24054.0
2017-08-21 14:30:00,103.91,103.97,103.89,103.89,22408.0,87.2882,87.3386,87.2714,87.2714,22408.0
2017-08-21 14:40:00,103.89,103.96,103.86,103.96,47286.0,87.2714,87.3302,87.2462,87.3302,47286.0
2017-08-21 14:50:00,103.96,104.09,103.94,104.01,30123.0,87.3302,87.4394,87.3134,87.3722,30123.0
2017-08-21 15:00:00,104.01,104.03,103.94,103.98,35738.0,87.3722,87.389,87.3134,87.347,35738.0
2017-08-21 15:10:00,103.97,104.1,103.94,104.1,37688.0,87.3386,87.4478,87.3134,87.4478,37688.0
2017-08-21 15:20:00,104.11,104.25,104.1,104.22,61782.0,87.4562,87.5738,87.4478,87.5486,61782.0
2017-08-21 15:30:00,104.22,104.35,104.21,104.34,74039.0,87.5486,87.6578,87.5402,87.6494,74039.0
2017-08-21 15:40:00,104.34,104.44,104.29,104.4,94371.0,87.6494,87.7334,87.6074,87.6998,94371.0
2017-08-21 15:50:00,104.4,104.45,104.28,104.28,212890.0,87.6998,87.7418,87.599,87.599,212890.0
2017-08-22 09:30:00,104.76,105.32,104.76,105.1,84858.0,88.0022,88.4726,88.0022,88.2878,84858.0
2017-08-22 09:40:00,105.06,105.34,105.02,105.31,41455.0,88.2542,88.4894,88.2206,88.4642,41455.0
2017-08-22 09:50:00,105.28,105.48,105.24,105.32,49101.0,88.439,88.6071,88.4054,88.4726,49101.0
2017-08-22 10:00:00,105.33,105.54,105.25,105.42,44225.0,88.481,88.6575,88.4138,88.5566,44225.0
2017-08-22 10:10:00,105.42,105.48,105.23,105.31,46191.0,88.5566,88.6071,88.397,88.4642,46191.0
2017-08-22 10:20:00,105.28,105.44,105.27,105.32,50406.0,88.439,88.5735,88.4306,88.4726,50406.0
2017-08-22 10:30:00,105.33,105.35,105.21,105.28,33425.0,88.481,88.4978,88.3802,88.439,33425.0
2017-08-22 10:40:00,105.28,105.33,105.19,105.33,38509.0,88.439,88.481,88.3634,88.481,38509.0
2017-08-22 10:50:00,105.34,105.52,105.33,105.5,68851.0,88.4894,88.6407,88.481,88.6239,68851.0
2017-08-22 11:00:00,105.52,105.54,105.4,105.53,64809.0,88.6407,88.6575,88.5398,88.6491,64809.0
2017-08-22 11:10:00,105.54,105.76,105.52,105.66,78536.0,88.6575,88.8423,88.6407,88.7583,78536.0
2017-08-22 11:20:00,105.66,105.74,105.6,105.7,41894.0,88.7583,88.8255,88.7079,88.7919,41894.0
2017-08-22 11:30:00,105.7,105.77,105.65,105.74,53130.0,88.7919,88.8507,88.7499,88.8255,53130.0
2017-08-22 11:40:00,105.73,105.84,105.68,105.82,24874.0,88.8171,88.9095,88.7751,88.8927,24874.0
2017-08-22 11:50:00,105.81,105.86,105.73,105.74,45105.0,88.8843,88.9263,88.8171,88.8255,45105.0
2017-08-22 12:00:00,105.74,105.9,105.74,105.79,45658.0,88.8255,88.9599,88.8255,88.8675,45658.0
2017-08-22 12:10:00,105.82,105.82,105.68,105.71,43524.0,88.8927,88.8927,88.7751,88.8003,43524.0
2017-08-22 12:20:00,105.71,105.85,105.66,105.82,47218.0,88.8003,88.9179,88.7583,88.8927,47218.0
2017-08-22 12:30:00,105.81,105.87,105.8,105.84,29415.0,88.8843,88.9347,88.8759,88.9095,29415.0
2017-08-22 12:40:00,105.84,105.89,105.8,105.88,34881.0,88.9095,88.9515,88.8759,88.9431,34881.0
2017-08-22 12:50:00,105.89,105.97,105.88,105.96,44729.0,88.9515,89.0187,88.9431,89.0103,44729.0
2017-08-22 13:00:00,105.96,106.08,105.95,106.03,44213.0,89.0103,89.1111,89.0019,89.0691,44213.0
2017-08-22 13:10:00,106.02,106.1,106.02,106.05,37548.0,89.0607,89.1279,89.0607,89.0859,37548.0
2017-08-22 13:20:00,106.05,106.13,106.0,106.02,50785.0,89.0859,89.1531,89.0439,89.0607,50785.0
2017-08-22 13:30:00,106.02,106.06,105.99,106.04,37161.0,89.0607,89.0943,89.0355,89.0775,37161.0
2017-08-22 13:40:00,106.03,106.03,105.85,105.89,51022.0,89.0691,89.0691,88.9179,88.9515,51022.0
2017-08-22 13:50:00,105.9,105.9,105.8,105.84,51178.0,88.9599,88.9599,88.8759,88.9095,51178.0
2017-08-22 14:00:00,105.83,105.84,105.66,105.75,46747.0,88.9011,88.9095,88.7583,88.8339,46747.0
2017-08-22 14:10:00,105.76,106.0,105.73,105.99,59773.0,88.8423,89.0439,88.8171,89.0355,59773.0
2017-08-22 14:20:00,105.98,106.23,105.98,106.09,100940.0,89.0271,89.2371,89.0271,89.1195,100940.0
2017-08-22 14:30:00,106.1,106.25,106.05,106.23,55249.0,89.1279,89.2539,89.0859,89.2371,55249.0
2017-08-22 14:40:00,106.24,106.25,106.16,106.17,50535.0,89.2455,89.2539,89.1783,89.1867,50535.0
2017-08-22 14:50:00,106.17,106.17,106.0,106.0,48708.0,89.1867,89.1867,89.0439,89.0439,48708.0
2017-08-22 15:00:00,105.99,106.21,105.99,106.21,61955.0,89.0355,89.2203,89.0355,89.2203,61955.0
2017-08-22 15:10:00,106.2,106.27,106.16,106.21,88987.0,89.2119,89.2707,89.1783,89.2203,88987.0
2017-08-22 15:20:00,106.22,106.36,106.19,106.34,94379.0,89.2287,89.3463,89.2035,89.3295,94379.0
2017-08-22 15:30:00,106.34,106.45,106.27,106.28,114589.0,89.3295,89.4219,89.2707,89.2791,114589.0
2017-08-22 15:40:00,106.26,106.35,106.2,106.2,121507.0,89.2623,89.3379,89.2119,89.2119,121507.0
2017-08-22 15:50:00,106.21,106.26,106.09,106.21,253050.0,89.2203,89.2623,89.1195,89.2203,253050.0
2017-08-23 09:30:00,105.78,106.18,105.4,106.0,108285.0,88.8591,89.1951,88.5398,89.0439,108285.0
2017-08-23 09:40:00,105.98,106.27,105.81,105.84,96050.0,89.0271,89.2707,88.8843,88.9095,96050.0
2017-08-23 09:50:00,105.8,106.01,105.61,105.98,80202.0,88.8759,89.0523,88.7163,89.0271,80202.0
2017-08-23 10:00:00,106.0,106.17,105.64,105.79,76198.0,89.0439,89.1867,88.7415,88.8675,76198.0
2017-08-23 10:10:00,105.78,106.33,105.78,106.24,112185.0,88.8591,89.3211,88.8591,89.2455,112185.0
2017-08-23 10:20:00,106.29,106.38,106.13,106.24,39819.0,89.2875,89.3631,89.1531,89.2455,39819.0
2017-08-23 10:30:00,106.27,106.28,105.77,105.85,52767.0,89.2707,89.2791,88.8507,88.9179,52767.0
2017-08-23 10:40:00,105.82,105.99,105.82,105.9,39591.0,88.8927,89.0355,88.8927,88.9599,39591.0
2017-08-23 10:50:00,105.89,105.91,105.61,105.61,71119.0,88.9515,88.9683,88.7163,88.7163,71119.0
2017-08-23 11:00:00,105.64,105.67,105.33,105.34,72533.0,88.7415,88.7667,88.481,88.4894,72533.0
2017-08-23 11:10:00,105.34,105.4,105.23,105.33,69075.0,88.4894,88.5398,88.397,88.481,69075.0
2017-08-23 11:20:00,105.34,105.5,105.33,105.49,41252.0,88.4894,88.6239,88.481,88.6155,41252.0
2017-08-23 11:30:00,105.5,105.5,105.31,105.42,41125.0,88.6239,88.6239,88.4642,88.5566,41125.0
2017-08-23 11:40:00,105.41,105.47,105.36,105.42,71579.0,88.5482,88.5987,88.5062,88.5566,71579.0
2017-08-23 11:50:00,105.43,105.43,105.33,105.38,20277.0,88.5651,88.5651,88.481,88.523,20277.0
2017-08-23 12:00:00,105.39,105.41,105.18,105.28,29898.0,88.5314,88.5482,88.355,88.439,29898.0
2017-08-23 12:10:00,105.27,105.4,105.23,105.32,25763.0,88.4306,88.5398,88.397,88.4726,25763.0
2017-08-23 12:20:00,105.33,105.36,105.23,105.28,25284.0,88.481,88.5062,88.397,88.439,25284.0
2017-08-23 12:30:00,105.28,105.38,105.24,105.36,51400.0,88.439,88.523,88.4054,88.5062,51400.0
2017-08-23 12:40:00,105.37,105.39,105.25,105.28,60351.0,88.5146,88.5314,88.4138,88.439,60351.0
2017-08-23 12:50:00,105.27,105.3,105.22,105.24,26968.0,88.4306,88.4558,88.3886,88.4054,26968.0
2017-08-23 13:00:00,105.24,105.26,105.12,105.12,39290.0,88.4054,88.4222,88.3046,88.3046,39290.0
2017-08-23 13:10:00,105.12,105.14,105.0,105.04,24332.0,88.3046,88.3214,88.2038,88.2374,24332.0
2017-08-23 13:20:00,105.05,105.06,104.99,105.02,26254.0,88.2458,88.2542,88.1954,88.2206,26254.0
2017-08-23 13:30:00,105.02,105.03,104.99,104.99,17163.0,88.2206,88.229,88.1954,88.1954,17163.0
2017-08-23 13:40:00,104.99,105.05,104.98,104.99,36466.0,88.1954,88.2458,88.187,88.1954,36466.0
2017-08-23 13:50:00,104.99,105.03,104.91,105.03,67683.0,88.1954,88.229,88.1282,88.229,67683.0
2017-08-23 14:00:00,105.03,105.07,104.95,105.06,67979.0,88.229,88.2626,88.1618,88.2542,67979.0
2017-08-23 14:10:00,105.08,105.25,105.08,105.25,35342.0,88.271,88.4138,88.271,88.4138,35342.0
2017-08-23 14:20:00,105.25,105.25,105.01,105.06,34107.0,88.4138,88.4138,88.2122,88.2542,34107.0
2017-08-23 14:30:00,105.07,105.23,105.07,105.23,35362.0,88.2626,88.397,88.2626,88.397,35362.0
2017-08-23 14:40:00,105.22,105.24,105.16,105.2,29184.0,88.3886,88.4054,88.3382,88.3718,29184.0
2017-08-23 14:50:00,105.19,105.3,105.17,105.27,33938.0,88.3634,88.4558,88.3466,88.4306,33938.0
2017-08-23 15:00:00,105.25,105.32,105.21,105.21,38630.0,88.4138,88.4726,88.3802,88.3802,38630.0
2017-08-23 15:10:00,105.2,105.31,105.2,105.3,26395.0,88.3718,88.4642,88.3718,88.4558,26395.0
2017-08-23 15:20:00,105.3,105.34,105.17,105.17,38107.0,88.4558,88.4894,88.3466,88.3466,38107.0
2017-08-23 15:30:00,105.17,105.34,105.17,105.31,125320.0,88.3466,88.4894,88.3466,88.4642,125320.0
2017-08-23 15:40:00,105.31,105.43,105.19,105.2,189052.0,88.4642,88.5651,88.3634,88.3718,189052.0
2017-08-23 15:50:00,105.19,105.22,105.05,105.05,182511.0,88.3634,88.3886,88.2458,88.2458,182511.0
2017-08-24 09:30:00,105.39,105.5,105.29,105.4,98524.0,88.5314,88.6239,88.4474,88.5398,98524.0
2017-08-24 09:40:00,105.38,105.43,105.21,105.21,46818.0,88.523,88.5651,88.3802,88.3802,46818.0
2017-08-24 09:50:00,105.13,105.38,105.05,105.24,41946.0,88.313,88.523,88.2458,88.4054,41946.0
2017-08-24 10:00:00,105.28,105.3,104.99,105.05,83369.0,88.439,88.4558,88.1954,88.2458,83369.0
2017-08-24 10:10:00,105.06,105.27,105.03,105.16,112224.0,88.2542,88.4306,88.229,88.3382,112224.0
2017-08-24 10:20:00,105.16,105.3,105.12,105.18,67933.0,88.3382,88.4558,88.3046,88.355,67933.0
2017-08-24 10:30:00,105.2,105.28,105.19,105.23,147309.0,88.3718,88.439,88.3634,88.397,147309.0
2017-08-24 10:40:00,105.23,105.28,105.11,105.13,46047.0,88.397,88.439,88.2962,88.313,46047.0
2017-08-24 10:50:00,105.12,105.26,105.1,105.16,27952.0,88.3046,88.4222,88.2878,88.3382,27952.0
2017-08-24 11:00:00,105.14,105.14,104.99,105.06,24372.0,88.3214,88.3214,88.1954,88.2542,24372.0
2017-08-24 11:10:00,105.06,105.11,104.72,104.92,67042.0,88.2542,88.2962,87.9686,88.1366,67042.0
2017-08-24 11:20:00,104.91,104.98,104.77,104.86,48773.0,88.1282,88.187,88.0106,88.0862,48773.0
2017-08-24 11:30:00,104.85,104.96,104.74,104.89,29687.0,88.0778,88.1702,87.9854,88.1114,29687.0
2017-08-24 11:40:00,104.88,105.07,104.84,105.05,37514.0,88.103,88.2626,88.0694,88.2458,37514.0
2017-08-24 11:50:00,105.06,105.24,105.03,105.23,26265.0,88.2542,88.4054,88.229,88.397,26265.0
2017-08-24 12:00:00,105.24,105.31,105.16,105.26,104501.0,88.4054,88.4642,88.3382,88.4222,104501.0
2017-08-24 12:10:00,105.25,105.3,105.04,105.11,21786.0,88.4138,88.4558,88.2374,88.2962,21786.0
2017-08-24 12:20:00,105.1,105.22,105.08,105.2,26724.0,88.2878,88.3886,88.271,88.3718,26724.0
2017-08-24 12:30:00,105.18,105.31,105.16,105.23,22227.0,88.355,88.4642,88.3382,88.397,22227.0
2017-08-24 12:40:00,105.23,105.24,105.1,105.19,62327.0,88.397,88.4054,88.2878,88.3634,62327.0
2017-08-24 12:50:00,105.19,105.2,105.12,105.15,27353.0,88.3634,88.3718,88.3046,88.3298,27353.0
2017-08-24 13:00:00,105.14,105.17,105.1,105.12,26662.0,88.3214,88.3466,88.2878,88.3046,26662.0
2017-08-24 13:10:00,105.12,105.48,105.1,105.45,121911.0,88.3046,88.6071,88.2878,88.5819,121911.0
2017-08-24 13:20:00,105.45,105.45,105.18,105.18,27429.0,88.5819,88.5819,88.355,88.355,27429.0
2017-08-24 13:30:00,105.17,105.25,105.14,105.16,33980.0,88.3466,88.4138,88.3214,88.3382,33980.0
2017-08-24 13:40:00,105.15,105.16,105.01,105.09,21078.0,88.3298,88.3382,88.2122,88.2794,21078.0
2017-08-24 13:50:00,105.1,105.1,104.95,104.98,33663.0,88.2878,88.2878,88.1618,88.187,33663.0
2017-08-24 14:00:00,104.96,105.03,104.9,104.99,28146.0,88.1702,88.229,88.1198,88.1954,28146.0
2017-08-24 14:10:00,105.0,105.04,104.83,105.04,34565.0,88.2038,88.2374,88.061,88.2374,34565.0
2017-08-24 14:20:00,105.04,105.05,104.97,105.01,47511.0,88.2374,88.2458,88.1786,88.2122,47511.0
2017-08-24 14:30:00,104.99,105.06,104.95,104.95,28616.0,88.1954,88.2542,88.1618,88.1618,28616.0
2017-08-24 14:40:00,104.95,104.95,104.7,104.73,49596.0,88.1618,88.1618,87.9518,87.977,49596.0
2017-08-24 14:50:00,104.74,104.87,104.74,104.85,27081.0,87.9854,88.0946,87.9854,88.0778,27081.0
2017-08-24 15:00:00,104.83,104.87,104.73,104.75,49159.0,88.061,88.0946,87.977,87.9938,49159.0
2017-08-24 15:10:00,104.75,104.86,104.71,104.86,39183.0,87.9938,88.0862,87.9602,88.0862,39183.0
2017-08-24 15:20:00,104.86,104.92,104.81,104.83,44613.0,88.0862,88.1366,88.0442,88.061,44613.0
2017-08-24 15:30:00,104.84,104.85,104.7,104.84,61055.0,88.0694,88.0778,87.9518,88.0694,61055.0
2017-08-24 15:40:00,104.84,104.89,104.47,104.48,124769.0,88.0694,88.1114,87.7586,87.767,124769.0
2017-08-24 15:50:00,104.48,104.57,104.43,104.55,259575.0,87.767,87.8426,87.725,87.8258,259575.0
2017-08-25 09:30:00,105.3,105.94,105.3,105.4,77680.0,88.4558,88.9935,88.4558,88.5398,77680.0
2017-08-25 09:40:00,105.43,105.63,105.42,105.51,54583.0,88.5651,88.7331,88.5566,88.6323,54583.0
2017-08-25 09:50:00,105.53,105.88,105.5,105.81,34678.0,88.6491,88.9431,88.6239,88.8843,34678.0
2017-08-25 10:00:00,105.83,106.05,105.74,105.84,53343.0,88.9011,89.0859,88.8255,88.9095,53343.0
2017-08-25 10:10:00,105.83,106.16,105.75,106.08,34960.0,88.9011,89.1783,88.8339,89.1111,34960.0
2017-08-25 10:20:00,106.14,106.25,105.98,105.98,40778.0,89.1615,89.2539,89.0271,89.0271,40778.0
2017-08-25 10:30:00,105.98,106.06,105.93,106.01,41631.0,89.0271,89.0943,88.9851,89.0523,41631.0
2017-08-25 10:40:00,106.02,106.02,105.69,105.69,40530.0,89.0607,89.0607,88.7835,88.7835,40530.0
2017-08-25 10:50:00,105.68,105.8,105.67,105.68,44763.0,88.7751,88.8759,88.7667,88.7751,44763.0
2017-08-25 11:00:00,105.67,105.69,105.5,105.52,34151.0,88.7667,88.7835,88.6239,88.6407,34151.0
2017-08-25 11:10:00,105.53,105.7,105.52,105.68,39480.0,88.6491,88.7919,88.6407,88.7751,39480.0
2017-08-25 11:20:00,105.69,105.73,105.57,105.59,22011.0,88.7835,88.8171,88.6827,88.6995,22011.0
2017-08-25 11:30:00,105.59,105.59,105.38,105.48,44960.0,88.6995,88.6995,88.523,88.6071,44960.0
2017-08-25 11:40:00,105.46,105.57,105.45,105.49,41577.0,88.5903,88.6827,88.5819,88.6155,41577.0
2017-08-25 11:50:00,105.5,105.5,105.42,105.5,34041.0,88.6239,88.6239,88.5566,88.6239,34041.0
2017-08-25 12:00:00,105.48,105.52,105.44,105.47,25757.0,88.6071,88.6407,88.5735,88.5987,25757.0
2017-08-25 12:10:00,105.48,105.67,105.48,105.6,39261.0,88.6071,88.7667,88.6071,88.7079,39261.0
2017-08-25 12:20:00,105.6,105.66,105.58,105.65,56149.0,88.7079,88.7583,88.6911,88.7499,56149.0
2017-08-25 12:30:00,105.64,105.67,105.57,105.65,24784.0,88.7415,88.7667,88.6827,88.7499,24784.0
2017-08-25 12:40:00,105.68,105.7,105.61,105.7,15960.0,88.7751,88.7919,88.7163,88.7919,15960.0
2017-08-25 12:50:00,105.72,105.77,105.7,105.77,9793.0,88.8087,88.8507,88.7919,88.8507,9793.0
2017-08-25 13:00:00,105.79,105.82,105.77,105.82,24632.0,88.8675,88.8927,88.8507,88.8927,24632.0
2017-08-25 13:10:00,105.84,105.91,105.81,105.82,23215.0,88.9095,88.9683,88.8843,88.8927,23215.0
2017-08-25 13:20:00,105.81,105.81,105.69,105.78,26109.0,88.8843,88.8843,88.7835,88.8591,26109.0
2017-08-25 13:30:00,105.79,105.82,105.69,105.71,32452.0,88.8675,88.8927,88.7835,88.8003,32452.0
2017-08-25 13:40:00,105.7,105.76,105.7,105.74,17500.0,88.7919,88.8423,88.7919,88.8255,17500.0
2017-08-25 13:50:00,105.73,105.81,105.69,105.73,42905.0,88.8171,88.8843,88.7835,88.8171,42905.0
2017-08-25 14:00:00,105.73,105.81,105.72,105.78,29694.0,88.8171,88.8843,88.8087,88.8591,29694.0
2017-08-25 14:10:00,105.78,105.88,105.78,105.88,31007.0,88.8591,88.9431,88.8591,88.9431,31007.0
2017-08-25 14:20:00,105.87,105.89,105.72,105.73,44433.0,88.9347,88.9515,88.8087,88.8171,44433.0
2017-08-25 14:30:00,105.72,105.72,105.6,105.64,26862.0,88.8087,88.8087,88.7079,88.7415,26862.0
2017-08-25 14:40:00,105.64,105.74,105.64,105.72,22161.0,88.7415,88.8255,88.7415,88.8087,22161.0
2017-08-25 14:50:00,105.72,105.78,105.66,105.68,34597.0,88.8087,88.8591,88.7583,88.7751,34597.0
2017-08-25 15:00:00,105.68,105.71,105.56,105.62,46651.0,88.7751,88.8003,88.6743,88.7247,46651.0
2017-08-25 15:10:00,105.61,105.76,105.61,105.65,39699.0,88.7163,88.8423,88.7163,88.7499,39699.0
2017-08-25 15:20:00,105.66,105.69,105.57,105.6,40222.0,88.7583,88.7835,88.6827,88.7079,40222.0
2017-08-25 15:30:00,105.59,105.59,105.34,105.35,67185.0,88.6995,88.6995,88.4894,88.4978,67185.0
2017-08-25 15:40:00,105.34,105.49,105.28,105.3,130811.0,88.4894,88.6155,88.439,88.4558,130811.0
2017-08-25 15:50:00,105.3,105.31,105.13,105.26,174301.0,88.4558,88.4642,88.313,88.4222,174301.0
2017-08-28 09:30:00,105.4,105.65,105.26,105.26,55041.0,88.5398,88.7499,88.4222,88.4222,55041.0
2017-08-28 09:40:00,105.26,105.3,104.77,104.81,57683.0,88.4222,88.4558,88.0106,88.0442,57683.0
2017-08-28 09:50:00,104.84,104.88,104.68,104.84,36883.0,88.0694,88.103,87.935,88.0694,36883.0
2017-08-28 10:00:00,104.84,104.88,104.68,104.72,29928.0,88.0694,88.103,87.935,87.9686,29928.0
2017-08-28 10:10:00,104.73,104.96,104.72,104.88,25912.0,87.977,88.1702,87.9686,88.103,25912.0
2017-08-28 10:20:00,104.88,105.05,104.74,104.75,26247.0,88.103,88.2458,87.9854,87.9938,26247.0
2017-08-28 10:30:00,104.73,104.79,104.57,104.69,33377.0,87.977,88.0274,87.8426,87.9434,33377.0
2017-08-28 10:40:00,104.7,104.83,104.66,104.77,31443.0,87.9518,88.061,87.9182,88.0106,31443.0
2017-08-28 10:50:00,104.75,104.9,104.75,104.89,30660.0,87.9938,88.1198,87.9938,88.1114,30660.0
2017-08-28 11:00:00,104.91,104.99,104.85,104.94,26786.0,88.1282,88.1954,88.0778,88.1534,26786.0
2017-08-28 11:10:00,104.94,105.04,104.88,104.96,22010.0,88.1534,88.2374,88.103,88.1702,22010.0
2017-08-28 11:20:00,104.95,104.95,104.74,104.77,26671.0,88.1618,88.1618,87.9854,88.0106,26671.0
2017-08-28 11:30:00,104.78,104.83,104.66,104.7,22818.0,88.019,88.061,87.9182,87.9518,22818.0
2017-08-28 11:40:00,104.7,104.84,104.7,104.83,21984.0,87.9518,88.0694,87.9518,88.061,21984.0
2017-08-28 11:50:00,104.83,104.85,104.77,104.79,21420.0,88.061,88.0778,88.0106,88.0274,21420.0
2017-08-28 12:00:00,104.79,104.82,104.7,104.71,28587.0,88.0274,88.0526,87.9518,87.9602,28587.0
2017-08-28 12:10:00,104.71,104.72,104.67,104.67,14917.0,87.9602,87.9686,87.9266,87.9266,14917.0
2017-08-28 12:20:00,104.7,104.71,104.52,104.58,19055.0,87.9518,87.9602,87.8006,87.851,19055.0
2017-08-28 12:30:00,104.61,104.71,104.61,104.68,8889.0,87.8762,87.9602,87.8762,87.935,8889.0
2017-08-28 12:40:00,104.7,104.77,104.67,104.77,18883.0,87.9518,88.0106,87.9266,88.0106,18883.0
2017-08-28 12:50:00,104.79,104.89,104.76,104.88,13800.0,88.0274,88.1114,88.0022,88.103,13800.0
2017-08-28 13:00:00,104.89,105.0,104.89,104.95,25371.0,88.1114,88.2038,88.1114,88.1618,25371.0
2017-08-28 13:10:00,104.95,104.96,104.87,104.91,26000.0,88.1618,88.1702,88.0946,88.1282,26000.0
2017-08-28 13:20:00,104.91,104.91,104.85,104.88,30337.0,88.1282,88.1282,88.0778,88.103,30337.0
2017-08-28 13:30:00,104.86,104.86,104.78,104.83,23540.0,88.0862,88.0862,88.019,88.061,23540.0
2017-08-28 13:40:00,104.83,104.87,104.81,104.85,34319.0,88.061,88.0946,88.0442,88.0778,34319.0
2017-08-28 13:50:00,104.84,104.86,104.75,104.81,32808.0,88.0694,88.0862,87.9938,88.0442,32808.0
2017-08-28 14:00:00,104.81,104.86,104.77,104.8,34314.0,88.0442,88.0862,88.0106,88.0358,34314.0
2017-08-28 14:10:00,104.8,104.82,104.68,104.69,33786.0,88.0358,88.0526,87.935,87.9434,33786.0
2017-08-28 14:20:00,104.7,104.7,104.63,104.64,35454.0,87.9518,87.9518,87.893,87.9014,35454.0
2017-08-28 14:30:00,104.66,104.68,104.63,104.65,26655.0,87.9182,87.935,87.893,87.9098,26655.0
2017-08-28 14:40:00,104.66,104.73,104.63,104.72,50269.0,87.9182,87.977,87.893,87.9686,50269.0
2017-08-28 14:50:00,104.74,104.75,104.57,104.58,51537.0,87.9854,87.9938,87.8426,87.851,51537.0
2017-08-28 15:00:00,104.58,104.6,104.41,104.41,65570.0,87.851,87.8678,87.7082,87.7082,65570.0
2017-08-28 15:10:00,104.42,104.46,104.31,104.38,89457.0,87.7166,87.7502,87.6242,87.683,89457.0
2017-08-28 15:20:00,104.38,104.42,104.36,104.41,71443.0,87.683,87.7166,87.6662,87.7082,71443.0
2017-08-28 15:30:00,104.42,104.65,104.39,104.6,81419.0,87.7166,87.9098,87.6914,87.8678,81419.0
2017-08-28 15:40:00,104.6,104.66,104.6,104.63,115596.0,87.8678,87.9182,87.8678,87.893,115596.0
2017-08-28 15:50:00,104.63,104.66,104.49,104.56,249218.0,87.893,87.9182,87.7754,87.8342,249218.0
2017-08-29 09:30:00,103.77,103.77,103.41,103.65,79341.0,87.673,87.673,87.3688,87.5716,79341.0
2017-08-29 09:40:00,103.72,103.93,103.7,103.93,39134.0,87.6308,87.8082,87.6139,87.8082,39134.0
2017-08-29 09:50:00,103.96,104.11,103.87,104.01,37215.0,87.8335,87.9603,87.7575,87.8758,37215.0
2017-08-29 10:00:00,104.06,104.34,103.98,104.2,44082.0,87.918,88.1546,87.8504,88.0363,44082.0
2017-08-29 10:10:00,104.21,104.33,104.05,104.26,42277.0,88.0447,88.1461,87.9096,88.087,42277.0
2017-08-29 10:20:00,104.27,104.43,104.24,104.34,35779.0,88.0954,88.2306,88.0701,88.1546,35779.0
2017-08-29 10:30:00,104.35,104.5,104.28,104.41,38196.0,88.163,88.2898,88.1039,88.2137,38196.0
2017-08-29 10:40:00,104.38,104.6,104.36,104.44,41267.0,88.1884,88.3743,88.1715,88.2391,41267.0
2017-08-29 10:50:00,104.41,104.53,104.38,104.5,33779.0,88.2137,88.3151,88.1884,88.2898,33779.0
2017-08-29 11:00:00,104.53,104.65,104.47,104.6,48525.0,88.3151,88.4165,88.2644,88.3743,48525.0
2017-08-29 11:10:00,104.61,104.75,104.59,104.66,47310.0,88.3827,88.501,88.3658,88.4249,47310.0
2017-08-29 11:20:00,104.64,104.72,104.58,104.67,1039719.0,88.408,88.4756,88.3574,88.4334,1039719.0
2017-08-29 11:30:00,104.67,105.08,104.65,105.01,74770.0,88.4334,88.7798,88.4165,88.7207,74770.0
2017-08-29 11:40:00,105.01,105.04,104.98,104.99,65906.0,88.7207,88.746,88.6953,88.7038,65906.0
2017-08-29 11:50:00,105.01,105.05,104.96,104.99,33958.0,88.7207,88.7544,88.6784,88.7038,33958.0
2017-08-29 12:00:00,104.97,105.0,104.89,104.9,48538.0,88.6869,88.7122,88.6193,88.6277,48538.0
2017-08-29 12:10:00,104.9,104.93,104.87,104.9,52475.0,88.6277,88.6531,88.6024,88.6277,52475.0
2017-08-29 12:20:00,104.9,105.05,104.89,105.04,35254.0,88.6277,88.7544,88.6193,88.746,35254.0
2017-08-29 12:30:00,105.06,105.08,105.0,105.01,18178.0,88.7629,88.7798,88.7122,88.7207,18178.0
2017-08-29 12:40:00,105.02,105.02,104.96,105.01,33370.0,88.7291,88.7291,88.6784,88.7207,33370.0
2017-08-29 12:50:00,105.02,105.04,104.97,105.01,18109.0,88.7291,88.746,88.6869,88.7207,18109.0
2017-08-29 13:00:00,105.02,105.09,105.0,105.05,40525.0,88.7291,88.7882,88.7122,88.7544,40525.0
2017-08-29 13:10:00,105.03,105.04,104.98,104.99,24273.0,88.7375,88.746,88.6953,88.7038,24273.0
2017-08-29 13:20:00,104.99,105.02,104.95,104.95,42624.0,88.7038,88.7291,88.67,88.67,42624.0
2017-08-29 13:30:00,104.96,105.05,104.95,105.03,29034.0,88.6784,88.7544,88.67,88.7375,29034.0
2017-08-29 13:40:00,105.02,105.04,104.99,104.99,32303.0,88.7291,88.746,88.7038,88.7038,32303.0
2017-08-29 13:50:00,104.99,105.02,104.95,105.02,28645.0,88.7038,88.7291,88.67,88.7291,28645.0
2017-08-29 14:00:00,105.0,105.01,104.94,104.95,40716.0,88.7122,88.7207,88.6615,88.67,40716.0
2017-08-29 14:10:00,104.95,104.97,104.92,104.94,29284.0,88.67,88.6869,88.6446,88.6615,29284.0
2017-08-29 14:20:00,104.94,104.99,104.92,104.97,26658.0,88.6615,88.7038,88.6446,88.6869,26658.0
2017-08-29 14:30:00,104.97,105.05,104.97,105.0,21654.0,88.6869,88.7544,88.6869,88.7122,21654.0
2017-08-29 14:40:00,105.0,105.09,104.98,105.03,24826.0,88.7122,88.7882,88.6953,88.7375,24826.0
2017-08-29 14:50:00,105.03,105.14,105.03,105.14,23337.0,88.7375,88.8305,88.7375,88.8305,23337.0
2017-08-29 15:00:00,105.14,105.15,105.02,105.04,27224.0,88.8305,88.8389,88.7291,88.746,27224.0
2017-08-29 15:10:00,105.05,105.1,105.0,105.01,25609.0,88.7544,88.7967,88.7122,88.7207,25609.0
2017-08-29 15:20:00,105.01,105.21,105.01,105.18,33842.0,88.7207,88.8896,88.7207,88.8643,33842.0
2017-08-29 15:30:00,105.19,105.22,104.99,105.0,50769.0,88.8727,88.8981,88.7038,88.7122,50769.0
2017-08-29 15:40:00,104.99,105.09,104.98,105.09,91978.0,88.7038,88.7882,88.6953,88.7882,91978.0
2017-08-29 15:50:00,105.08,105.09,104.97,105.0,154310.0,88.7798,88.7882,88.6869,88.7122,154310.0
2017-08-30 09:30:00,105.0,105.26,104.79,105.18,74579.0,88.7122,88.9319,88.5348,88.8643,74579.0
2017-08-30 09:40:00,105.21,105.27,105.07,105.25,37434.0,88.8896,88.9403,88.7713,88.9234,37434.0
2017-08-30 09:50:00,105.22,105.28,105.12,105.17,15267.0,88.8981,88.9488,88.8136,88.8558,15267.0
2017-08-30 10:00:00,105.13,105.22,105.05,105.11,13959.0,88.822,88.8981,88.7544,88.8051,13959.0
2017-08-30 10:10:00,105.09,105.13,105.0,105.04,10555.0,88.7882,88.822,88.7122,88.746,10555.0
2017-08-30 10:20:00,105.02,105.17,104.99,105.12,20995.0,88.7291,88.8558,88.7038,88.8136,20995.0
2017-08-30 10:30:00,105.05,105.06,104.97,105.0,13730.0,88.7544,88.7629,88.6869,88.7122,13730.0
2017-08-30 10:40:00,105.04,105.08,104.97,105.08,15878.0,88.746,88.7798,88.6869,88.7798,15878.0
2017-08-30 10:50:00,105.07,105.07,104.95,105.0,34401.0,88.7713,88.7713,88.67,88.7122,34401.0
2017-08-30 11:00:00,105.02,105.08,104.98,105.05,28668.0,88.7291,88.7798,88.6953,88.7544,28668.0
2017-08-30 11:10:00,105.02,105.03,104.96,105.02,34253.0,88.7291,88.7375,88.6784,88.7291,34253.0
2017-08-30 11:20:00,105.0,105.03,104.94,104.94,38332.0,88.7122,88.7375,88.6615,88.6615,38332.0
2017-08-30 11:30:00,104.94,105.1,104.94,105.1,30524.0,88.6615,88.7967,88.6615,88.7967,30524.0
2017-08-30 11:40:00,105.11,105.23,105.09,105.15,29205.0,88.8051,88.9065,88.7882,88.8389,29205.0
2017-08-30 11:50:00,105.13,105.17,105.1,105.13,15565.0,88.822,88.8558,88.7967,88.822,15565.0
2017-08-30 12:00:00,105.13,105.2,105.11,105.2,17934.0,88.822,88.8812,88.8051,88.8812,17934.0
2017-08-30 12:10:00,105.21,105.3,105.16,105.27,18985.0,88.8896,88.9657,88.8474,88.9403,18985.0
2017-08-30 12:20:00,105.3,105.31,105.22,105.24,30526.0,88.9657,88.9741,88.8981,88.915,30526.0
2017-08-30 12:30:00,105.23,105.23,105.1,105.12,17718.0,88.9065,88.9065,88.7967,88.8136,17718.0
2017-08-30 12:40:00,105.13,105.14,105.03,105.1,29196.0,88.822,88.8305,88.7375,88.7967,29196.0
2017-08-30 12:50:00,105.09,105.13,105.06,105.09,32605.0,88.7882,88.822,88.7629,88.7882,32605.0
2017-08-30 13:00:00,105.1,105.36,105.1,105.36,35458.0,88.7967,89.0164,88.7967,89.0164,35458.0
2017-08-30 13:10:00,105.35,105.35,105.27,105.32,25616.0,89.0079,89.0079,88.9403,88.9826,25616.0
2017-08-30 13:20:00,105.32,105.39,105.28,105.39,48436.0,88.9826,89.0417,88.9488,89.0417,48436.0
2017-08-30 13:30:00,105.38,105.41,105.31,105.34,28599.0,89.0333,89.0586,88.9741,88.9995,28599.0
2017-08-30 13:40:00,105.38,105.45,105.37,105.43,16187.0,89.0333,89.0924,89.0248,89.0755,16187.0
2017-08-30 13:50:00,105.45,105.5,105.41,105.46,19106.0,89.0924,89.1346,89.0586,89.1008,19106.0
2017-08-30 14:00:00,105.44,105.5,105.35,105.35,30297.0,89.0839,89.1346,89.0079,89.0079,30297.0
2017-08-30 14:10:00,105.36,105.41,105.27,105.4,28781.0,89.0164,89.0586,88.9403,89.0502,28781.0
2017-08-30 14:20:00,105.41,105.52,105.39,105.5,28548.0,89.0586,89.1515,89.0417,89.1346,28548.0
2017-08-30 14:30:00,105.5,105.53,105.46,105.5,19514.0,89.1346,89.16,89.1008,89.1346,19514.0
2017-08-30 14:40:00,105.51,105.51,105.35,105.44,21454.0,89.1431,89.1431,89.0079,89.0839,21454.0
2017-08-30 14:50:00,105.43,105.49,105.38,105.44,24714.0,89.0755,89.1262,89.0333,89.0839,24714.0
2017-08-30 15:00:00,105.44,105.58,105.4,105.58,64270.0,89.0839,89.2022,89.0502,89.2022,64270.0
2017-08-30 15:10:00,105.56,105.56,105.35,105.39,28175.0,89.1853,89.1853,89.0079,89.0417,28175.0
2017-08-30 15:20:00,105.4,105.45,105.38,105.41,34422.0,89.0502,89.0924,89.0333,89.0586,34422.0
2017-08-30 15:30:00,105.4,105.43,105.14,105.15,70291.0,89.0502,89.0755,88.8305,88.8389,70291.0
2017-08-30 15:40:00,105.14,105.15,104.95,104.98,179389.0,88.8305,88.8389,88.67,88.6953,179389.0
2017-08-30 15:50:00,104.99,105.0,104.86,104.94,282052.0,88.7038,88.7122,88.5939,88.6615,282052.0
2017-08-31 09:30:00,105.31,105.72,104.87,105.47,70868.0,88.9741,89.3205,88.6024,89.1093,70868.0
2017-08-31 09:40:00,105.47,105.55,105.26,105.36,29463.0,89.1093,89.1769,88.9319,89.0164,29463.0
2017-08-31 09:50:00,105.42,105.45,105.07,105.45,38428.0,89.0671,89.0924,88.7713,89.0924,38428.0
2017-08-31 10:00:00,105.42,105.75,105.4,105.61,46559.0,89.0671,89.3459,89.0502,89.2276,46559.0
2017-08-31 10:10:00,105.63,105.79,105.49,105.71,48162.0,89.2445,89.3797,89.1262,89.3121,48162.0
2017-08-31 10:20:00,105.72,105.76,105.52,105.6,31831.0,89.3205,89.3543,89.1515,89.2191,31831.0
2017-08-31 10:30:00,105.6,105.75,105.53,105.58,34922.0,89.2191,89.3459,89.16,89.2022,34922.0
2017-08-31 10:40:00,105.58,105.58,105.34,105.49,37860.0,89.2022,89.2022,88.9995,89.1262,37860.0
2017-08-31 10:50:00,105.48,105.55,105.39,105.45,24734.0,89.1177,89.1769,89.0417,89.0924,24734.0
2017-08-31 11:00:00,105.45,105.45,105.19,105.19,35670.0,89.0924,89.0924,88.8727,88.8727,35670.0
2017-08-31 11:10:00,105.19,105.24,105.13,105.19,27258.0,88.8727,88.915,88.822,88.8727,27258.0
2017-08-31 11:20:00,105.2,105.33,105.14,105.14,39834.0,88.8812,88.991,88.8305,88.8305,39834.0
2017-08-31 11:30:00,105.13,105.17,104.99,105.05,29352.0,88.822,88.8558,88.7038,88.7544,29352.0
2017-08-31 11:40:00,105.08,105.09,104.84,104.91,48411.0,88.7798,88.7882,88.577,88.6362,48411.0
2017-08-31 11:50:00,104.92,105.15,104.92,105.14,81474.0,88.6446,88.8389,88.6446,88.8305,81474.0
2017-08-31 12:00:00,105.14,105.32,105.1,105.3,71891.0,88.8305,88.9826,88.7967,88.9657,71891.0
2017-08-31 12:10:00,105.29,105.44,105.27,105.41,89214.0,88.9572,89.0839,88.9403,89.0586,89214.0
2017-08-31 12:20:00,105.4,105.48,105.32,105.32,30177.0,89.0502,89.1177,88.9826,88.9826,30177.0
2017-08-31 12:30:00,105.32,105.34,105.24,105.26,18948.0,88.9826,88.9995,88.915,88.9319,18948.0
2017-08-31 12:40:00,105.27,105.34,105.26,105.3,21028.0,88.9403,88.9995,88.9319,88.9657,21028.0
2017-08-31 12:50:00,105.31,105.33,105.24,105.3,24189.0,88.9741,88.991,88.915,88.9657,24189.0
2017-08-31 13:00:00,105.31,105.36,105.24,105.28,18875.0,88.9741,89.0164,88.915,88.9488,18875.0
2017-08-31 13:10:00,105.29,105.31,105.2,105.28,27464.0,88.9572,88.9741,88.8812,88.9488,27464.0
2017-08-31 13:20:00,105.28,105.29,105.13,105.17,27068.0,88.9488,88.9572,88.822,88.8558,27068.0
2017-08-31 13:30:00,105.16,105.25,105.16,105.25,17873.0,88.8474,88.9234,88.8474,88.9234,17873.0
2017-08-31 13:40:00,105.24,105.28,105.16,105.17,26390.0,88.915,88.9488,88.8474,88.8558,26390.0
2017-08-31 13:50:00,105.15,105.27,105.14,105.27,20179.0,88.8389,88.9403,88.8305,88.9403,20179.0
2017-08-31 14:00:00,105.26,105.27,105.2,105.23,25931.0,88.9319,88.9403,88.8812,88.9065,25931.0
2017-08-31 14:10:00,105.24,105.26,105.21,105.23,23117.0,88.915,88.9319,88.8896,88.9065,23117.0
2017-08-31 14:20:00,105.23,105.24,105.11,105.22,28061.0,88.9065,88.915,88.8051,88.8981,28061.0
2017-08-31 14:30:00,105.23,105.26,105.07,105.09,31888.0,88.9065,88.9319,88.7713,88.7882,31888.0
2017-08-31 14:40:00,105.05,105.2,105.04,105.15,30652.0,88.7544,88.8812,88.746,88.8389,30652.0
2017-08-31 14:50:00,105.17,105.35,105.15,105.32,25915.0,88.8558,89.0079,88.8389,88.9826,25915.0
2017-08-31 15:00:00,105.32,105.35,105.26,105.29,41620.0,88.9826,89.0079,88.9319,88.9572,41620.0
2017-08-31 15:10:00,105.29,105.31,105.19,105.31,48866.0,88.9572,88.9741,88.8727,88.9741,48866.0
2017-08-31 15:20:00,105.31,105.36,105.26,105.3,47296.0,88.9741,89.0164,88.9319,88.9657,47296.0
2017-08-31 15:30:00,105.3,105.5,105.29,105.39,73861.0,88.9657,89.1346,88.9572,89.0417,73861.0
2017-08-31 15:40:00,105.39,105.48,105.27,105.34,123442.0,89.0417,89.1177,88.9403,88.9995,123442.0
2017-08-31 15:50:00,105.34,105.38,105.14,105.26,291848.0,88.9995,89.0333,88.8305,88.9319,291848.0
2017-09-01 09:30:00,105.64,105.72,104.78,105.58,208895.0,89.2529,89.3205,88.5263,89.2022,208895.0
2017-09-01 09:40:00,105.57,105.82,105.49,105.68,116594.0,89.1938,89.405,89.1262,89.2867,116594.0
2017-09-01 09:50:00,105.68,105.9,105.37,105.9,41785.0,89.2867,89.4726,89.0248,89.4726,41785.0
2017-09-01 10:00:00,105.88,105.89,105.47,105.53,32198.0,89.4557,89.4641,89.1093,89.16,32198.0
2017-09-01 10:10:00,105.53,105.89,105.53,105.85,47403.0,89.16,89.4641,89.16,89.4303,47403.0
2017-09-01 10:20:00,105.84,105.92,105.76,105.91,42595.0,89.4219,89.4895,89.3543,89.481,42595.0
2017-09-01 10:30:00,105.9,105.99,105.86,105.88,46106.0,89.4726,89.5486,89.4388,89.4557,46106.0
2017-09-01 10:40:00,105.88,105.99,105.79,105.95,28524.0,89.4557,89.5486,89.3797,89.5148,28524.0
2017-09-01 10:50:00,105.92,106.18,105.92,106.17,58043.0,89.4895,89.7092,89.4895,89.7007,58043.0
2017-09-01 11:00:00,106.14,106.27,106.06,106.15,52610.0,89.6754,89.7852,89.6078,89.6838,52610.0
2017-09-01 11:10:00,106.15,106.17,106.03,106.03,22042.0,89.6838,89.7007,89.5824,89.5824,22042.0
2017-09-01 11:20:00,106.01,106.17,105.97,105.98,32682.0,89.5655,89.7007,89.5317,89.5402,32682.0
2017-09-01 11:30:00,106.0,106.09,105.96,106.08,27434.0,89.5571,89.6331,89.5233,89.6247,27434.0
2017-09-01 11:40:00,106.07,106.2,106.05,106.2,20122.0,89.6162,89.7261,89.5993,89.7261,20122.0
2017-09-01 11:50:00,106.19,106.2,105.96,105.98,26946.0,89.7176,89.7261,89.5233,89.5402,26946.0
2017-09-01 12:00:00,106.0,106.17,106.0,106.11,18640.0,89.5571,89.7007,89.5571,89.65,18640.0
2017-09-01 12:10:00,106.1,106.13,106.05,106.07,11445.0,89.6416,89.6669,89.5993,89.6162,11445.0
2017-09-01 12:20:00,106.07,106.08,106.0,106.0,23211.0,89.6162,89.6247,89.5571,89.5571,23211.0
2017-09-01 12:30:00,106.0,106.1,105.99,106.05,36102.0,89.5571,89.6416,89.5486,89.5993,36102.0
2017-09-01 12:40:00,106.05,106.11,106.04,106.08,13691.0,89.5993,89.65,89.5909,89.6247,13691.0
2017-09-01 12:50:00,106.08,106.15,106.05,106.15,21078.0,89.6247,89.6838,89.5993,89.6838,21078.0
2017-09-01 13:00:00,106.15,106.18,106.03,106.07,94591.0,89.6838,89.7092,89.5824,89.6162,94591.0
2017-09-01 13:10:00,106.1,106.11,106.03,106.05,17224.0,89.6416,89.65,89.5824,89.5993,17224.0
2017-09-01 13:20:00,106.07,106.08,105.97,105.97,23461.0,89.6162,89.6247,89.5317,89.5317,23461.0
2017-09-01 13:30:00,105.97,106.0,105.96,105.96,16573.0,89.5317,89.5571,89.5233,89.5233,16573.0
2017-09-01 13:40:00,105.95,105.96,105.8,105.83,33137.0,89.5148,89.5233,89.3881,89.4135,33137.0
2017-09-01 13:50:00,105.85,105.89,105.83,105.85,23390.0,89.4303,89.4641,89.4135,89.4303,23390.0
2017-09-01 14:00:00,105.84,105.91,105.83,105.87,32023.0,89.4219,89.481,89.4135,89.4472,32023.0
2017-09-01 14:10:00,105.88,105.92,105.77,105.89,100126.0,89.4557,89.4895,89.3628,89.4641,100126.0
2017-09-01 14:20:00,105.88,105.91,105.86,105.89,21096.0,89.4557,89.481,89.4388,89.4641,21096.0
2017-09-01 14:30:00,105.89,105.91,105.85,105.86,24728.0,89.4641,89.481,89.4303,89.4388,24728.0
2017-09-01 14:40:00,105.85,105.98,105.84,105.97,39307.0,89.4303,89.5402,89.4219,89.5317,39307.0
2017-09-01 14:50:00,105.96,106.03,105.94,105.96,41177.0,89.5233,89.5824,89.5064,89.5233,41177.0
2017-09-01 15:00:00,105.94,105.97,105.89,105.94,30230.0,89.5064,89.5317,89.4641,89.5064,30230.0
2017-09-01 15:10:00,105.93,105.94,105.82,105.83,26096.0,89.4979,89.5064,89.405,89.4135,26096.0
2017-09-01 15:20:00,105.83,105.86,105.81,105.85,30003.0,89.4135,89.4388,89.3966,89.4303,30003.0
2017-09-01 15:30:00,105.86,105.86,105.72,105.77,62936.0,89.4388,89.4388,89.3205,89.3628,62936.0
2017-09-01 15:40:00,105.78,105.8,105.71,105.73,89805.0,89.3712,89.3881,89.3121,89.329,89805.0
2017-09-01 15:50:00,105.73,105.73,105.46,105.48,179879.0,89.329,89.329,89.1008,89.1177,179879.0
2017-09-05 09:30:00,105.09,105.32,104.4,104.95,81021.0,88.7882,88.9826,88.2053,88.67,81021.0
2017-09-05 09:40:00,104.93,105.35,104.91,104.91,47858.0,88.6531,89.0079,88.6362,88.6362,47858.0
2017-09-05 09:50:00,104.91,105.16,104.49,104.66,161708.0,88.6362,88.8474,88.2813,88.4249,161708.0
2017-09-05 10:00:00,104.62,105.16,104.52,105.15,37406.0,88.3911,88.8474,88.3067,88.8389,37406.0
2017-09-05 10:10:00,105.14,105.14,104.79,104.79,34768.0,88.8305,88.8305,88.5348,88.5348,34768.0
2017-09-05 10:20:00,104.79,104.94,104.59,104.89,36529.0,88.5348,88.6615,88.3658,88.6193,36529.0
2017-09-05 10:30:00,104.85,104.88,104.6,104.6,23127.0,88.5855,88.6108,88.3743,88.3743,23127.0
2017-09-05 10:40:00,104.6,104.6,104.36,104.53,57457.0,88.3743,88.3743,88.1715,88.3151,57457.0
2017-09-05 10:50:00,104.5,104.54,104.28,104.31,45121.0,88.2898,88.3236,88.1039,88.1292,45121.0
2017-09-05 11:00:00,104.32,104.4,104.28,104.35,41669.0,88.1377,88.2053,88.1039,88.163,41669.0
2017-09-05 11:10:00,104.35,104.49,104.32,104.34,34844.0,88.163,88.2813,88.1377,88.1546,34844.0
2017-09-05 11:20:00,104.33,104.59,104.33,104.44,30392.0,88.1461,88.3658,88.1461,88.2391,30392.0
2017-09-05 11:30:00,104.46,104.69,104.42,104.6,32412.0,88.256,88.4503,88.2222,88.3743,32412.0
2017-09-05 11:40:00,104.58,104.65,104.47,104.53,23662.0,88.3574,88.4165,88.2644,88.3151,23662.0
2017-09-05 11:50:00,104.54,104.54,104.37,104.44,24882.0,88.3236,88.3236,88.1799,88.2391,24882.0
2017-09-05 12:00:00,104.44,104.45,104.11,104.13,30839.0,88.2391,88.2475,87.9603,87.9772,30839.0
2017-09-05 12:10:00,104.15,104.28,104.11,104.26,30477.0,87.9941,88.1039,87.9603,88.087,30477.0
2017-09-05 12:20:00,104.23,104.37,104.19,104.2,20384.0,88.0616,88.1799,88.0279,88.0363,20384.0
2017-09-05 12:30:00,104.22,104.23,104.06,104.14,19039.0,88.0532,88.0616,87.918,87.9856,19039.0
2017-09-05 12:40:00,104.14,104.27,104.1,104.15,24218.0,87.9856,88.0954,87.9518,87.9941,24218.0
2017-09-05 12:50:00,104.19,104.23,104.1,104.18,29633.0,88.0279,88.0616,87.9518,88.0194,29633.0
2017-09-05 13:00:00,104.14,104.14,103.88,103.9,36185.0,87.9856,87.9856,87.7659,87.7828,36185.0
2017-09-05 13:10:00,103.9,103.96,103.85,103.92,51778.0,87.7828,87.8335,87.7406,87.7997,51778.0
2017-09-05 13:20:00,103.94,104.15,103.94,104.08,34174.0,87.8166,87.9941,87.8166,87.9349,34174.0
2017-09-05 13:30:00,104.06,104.37,103.98,104.31,35465.0,87.918,88.1799,87.8504,88.1292,35465.0
2017-09-05 13:40:00,104.33,104.46,104.25,104.26,37402.0,88.1461,88.256,88.0785,88.087,37402.0
2017-09-05 13:50:00,104.25,104.46,104.22,104.34,36642.0,88.0785,88.256,88.0532,88.1546,36642.0
2017-09-05 14:00:00,104.35,104.38,104.23,104.28,39506.0,88.163,88.1884,88.0616,88.1039,39506.0
2017-09-05 14:10:00,104.26,104.29,104.07,104.08,46576.0,88.087,88.1123,87.9265,87.9349,46576.0
2017-09-05 14:20:00,104.09,104.35,104.08,104.32,47528.0,87.9434,88.163,87.9349,88.1377,47528.0
2017-09-05 14:30:00,104.32,104.38,104.23,104.26,36110.0,88.1377,88.1884,88.0616,88.087,36110.0
2017-09-05 14:40:00,104.25,104.26,104.14,104.16,43628.0,88.0785,88.087,87.9856,88.0025,43628.0
2017-09-05 14:50:00,104.15,104.25,104.14,104.19,35377.0,87.9941,88.0785,87.9856,88.0279,35377.0
2017-09-05 15:00:00,104.19,104.25,104.11,104.2,55505.0,88.0279,88.0785,87.9603,88.0363,55505.0
2017-09-05 15:10:00,104.2,104.25,104.1,104.18,47994.0,88.0363,88.0785,87.9518,88.0194,47994.0
2017-09-05 15:20:00,104.17,104.32,104.15,104.3,45503.0,88.011,88.1377,87.9941,88.1208,45503.0
2017-09-05 15:30:00,104.31,104.35,104.17,104.2,70716.0,88.1292,88.163,88.011,88.0363,70716.0
2017-09-05 15:40:00,104.2,104.23,104.08,104.15,106217.0,88.0363,88.0616,87.9349,87.9941,106217.0
2017-09-05 15:50:00,104.16,104.23,104.04,104.11,224604.0,88.0025,88.0616,87.9011,87.9603,224604.0
2017-09-06 09:30:00,104.65,105.35,104.51,105.22,101921.0,88.4165,89.0079,88.2982,88.8981,101921.0
2017-09-06 09:40:00,105.22,105.61,105.11,105.57,84301.0,88.8981,89.2276,88.8051,89.1938,84301.0
2017-09-06 09:50:00,105.64,105.71,105.38,105.7,114403.0,89.2529,89.3121,89.0333,89.3036,114403.0
2017-09-06 10:00:00,105.75,106.28,105.73,106.22,78059.0,89.3459,89.7936,89.329,89.743,78059.0
2017-09-06 10:10:00,106.2,106.21,105.92,105.95,54929.0,89.7261,89.7345,89.4895,89.5148,54929.0
2017-09-06 10:20:00,105.94,106.21,105.94,106.14,82088.0,89.5064,89.7345,89.5064,89.6754,82088.0
2017-09-06 10:30:00,106.14,106.23,105.9,105.9,56278.0,89.6754,89.7514,89.4726,89.4726,56278.0
2017-09-06 10:40:00,105.88,106.0,105.75,105.84,58381.0,89.4557,89.5571,89.3459,89.4219,58381.0
2017-09-06 10:50:00,105.86,105.96,105.8,105.93,48412.0,89.4388,89.5233,89.3881,89.4979,48412.0
2017-09-06 11:00:00,105.96,106.13,105.95,106.05,53265.0,89.5233,89.6669,89.5148,89.5993,53265.0
2017-09-06 11:10:00,106.03,106.14,105.99,106.1,54516.0,89.5824,89.6754,89.5486,89.6416,54516.0
2017-09-06 11:20:00,106.1,106.22,106.06,106.06,102160.0,89.6416,89.743,89.6078,89.6078,102160.0
2017-09-06 11:30:00,106.05,106.15,106.03,106.04,49386.0,89.5993,89.6838,89.5824,89.5909,49386.0
2017-09-06 11:40:00,106.04,106.23,106.03,106.23,39877.0,89.5909,89.7514,89.5824,89.7514,39877.0
2017-09-06 11:50:00,106.23,106.24,106.02,106.05,52775.0,89.7514,89.7599,89.574,89.5993,52775.0
2017-09-06 12:00:00,106.05,106.15,105.98,105.99,84648.0,89.5993,89.6838,89.5402,89.5486,84648.0
2017-09-06 12:10:00,105.99,106.09,105.97,106.07,30070.0,89.5486,89.6331,89.5317,89.6162,30070.0
2017-09-06 12:20:00,106.07,106.1,106.01,106.04,20634.0,89.6162,89.6416,89.5655,89.5909,20634.0
2017-09-06 12:30:00,106.02,106.03,105.88,105.92,99526.0,89.574,89.5824,89.4557,89.4895,99526.0
2017-09-06 12:40:00,105.92,105.94,105.77,105.77,50080.0,89.4895,89.5064,89.3628,89.3628,50080.0
2017-09-06 12:50:00,105.75,105.82,105.73,105.8,57153.0,89.3459,89.405,89.329,89.3881,57153.0
2017-09-06 13:00:00,105.81,105.89,105.72,105.73,55988.0,89.3966,89.4641,89.3205,89.329,55988.0
2017-09-06 13:10:00,105.75,105.8,105.71,105.72,68175.0,89.3459,89.3881,89.3121,89.3205,68175.0
2017-09-06 13:20:00,105.72,105.77,105.6,105.67,54410.0,89.3205,89.3628,89.2191,89.2783,54410.0
2017-09-06 13:30:00,105.68,105.8,105.67,105.72,24698.0,89.2867,89.3881,89.2783,89.3205,24698.0
2017-09-06 13:40:00,105.73,105.73,105.53,105.54,27863.0,89.329,89.329,89.16,89.1684,27863.0
2017-09-06 13:50:00,105.54,105.58,105.42,105.46,47729.0,89.1684,89.2022,89.0671,89.1008,47729.0
2017-09-06 14:00:00,105.48,105.61,105.44,105.61,86969.0,89.1177,89.2276,89.0839,89.2276,86969.0
2017-09-06 14:10:00,105.61,105.66,105.42,105.5,49579.0,89.2276,89.2698,89.0671,89.1346,49579.0
2017-09-06 14:20:00,105.51,105.55,105.42,105.42,47919.0,89.1431,89.1769,89.0671,89.0671,47919.0
2017-09-06 14:30:00,105.41,105.5,105.36,105.41,38359.0,89.0586,89.1346,89.0164,89.0586,38359.0
2017-09-06 14:40:00,105.41,105.42,105.22,105.23,47933.0,89.0586,89.0671,88.8981,88.9065,47933.0
2017-09-06 14:50:00,105.22,105.26,105.06,105.07,80876.0,88.8981,88.9319,88.7629,88.7713,80876.0
2017-09-06 15:00:00,105.07,105.21,104.97,105.09,58519.0,88.7713,88.8896,88.6869,88.7882,58519.0
2017-09-06 15:10:00,105.08,105.14,105.05,105.08,64261.0,88.7798,88.8305,88.7544,88.7798,64261.0
2017-09-06 15:20:00,105.08,105.16,105.06,105.08,43204.0,88.7798,88.8474,88.7629,88.7798,43204.0
2017-09-06 15:30:00,105.09,105.13,104.98,105.13,65201.0,88.7882,88.822,88.6953,88.822,65201.0
2017-09-06 15:40:00,105.12,105.35,105.11,105.27,103957.0,88.8136,89.0079,88.8051,88.9403,103957.0
2017-09-06 15:50:00,105.27,105.28,104.95,105.04,297862.0,88.9403,88.9488,88.67,88.746,297862.0
2017-09-07 09:30:00,105.21,105.32,104.92,105.18,47773.0,88.8896,88.9826,88.6446,88.8643,47773.0
2017-09-07 09:40:00,105.18,105.38,104.91,104.98,70835.0,88.8643,89.0333,88.6362,88.6953,70835.0
2017-09-07 09:50:00,105.0,105.09,104.92,105.06,30225.0,88.7122,88.7882,88.6446,88.7629,30225.0
2017-09-07 10:00:00,105.11,105.12,104.92,104.98,35755.0,88.8051,88.8136,88.6446,88.6953,35755.0
2017-09-07 10:10:00,104.98,105.07,104.9,104.98,49141.0,88.6953,88.7713,88.6277,88.6953,49141.0
2017-09-07 10:20:00,104.98,105.05,104.91,104.95,42770.0,88.6953,88.7544,88.6362,88.67,42770.0
2017-09-07 10:30:00,104.95,105.2,104.88,105.04,41817.0,88.67,88.8812,88.6108,88.746,41817.0
2017-09-07 10:40:00,105.05,105.17,104.99,105.15,41393.0,88.7544,88.8558,88.7038,88.8389,41393.0
2017-09-07 10:50:00,105.16,105.21,105.07,105.09,34728.0,88.8474,88.8896,88.7713,88.7882,34728.0
2017-09-07 11:00:00,105.08,105.2,105.04,105.15,59082.0,88.7798,88.8812,88.746,88.8389,59082.0
2017-09-07 11:10:00,105.16,105.2,104.98,105.03,50369.0,88.8474,88.8812,88.6953,88.7375,50369.0
2017-09-07 11:20:00,105.03,105.03,104.85,104.86,51059.0,88.7375,88.7375,88.5855,88.5939,51059.0
2017-09-07 11:30:00,104.87,104.91,104.8,104.9,36620.0,88.6024,88.6362,88.5432,88.6277,36620.0
2017-09-07 11:40:00,104.91,104.96,104.86,104.94,60897.0,88.6362,88.6784,88.5939,88.6615,60897.0
2017-09-07 11:50:00,104.93,105.04,104.92,104.99,24375.0,88.6531,88.746,88.6446,88.7038,24375.0
2017-09-07 12:00:00,104.98,105.15,104.96,104.99,38140.0,88.6953,88.8389,88.6784,88.7038,38140.0
2017-09-07 12:10:00,105.0,105.11,105.0,105.08,30388.0,88.7122,88.8051,88.7122,88.7798,30388.0
2017-09-07 12:20:00,105.09,105.11,104.97,104.97,29827.0,88.7882,88.8051,88.6869,88.6869,29827.0
2017-09-07 12:30:00,104.98,105.03,104.92,105.01,20872.0,88.6953,88.7375,88.6446,88.7207,20872.0
2017-09-07 12:40:00,104.99,105.07,104.98,105.01,22639.0,88.7038,88.7713,88.6953,88.7207,22639.0
2017-09-07 12:50:00,105.02,105.04,104.96,104.97,26468.0,88.7291,88.746,88.6784,88.6869,26468.0
2017-09-07 13:00:00,104.99,105.07,104.99,105.02,29891.0,88.7038,88.7713,88.7038,88.7291,29891.0
2017-09-07 13:10:00,105.03,105.18,105.01,105.11,38961.0,88.7375,88.8643,88.7207,88.8051,38961.0
2017-09-07 13:20:00,105.11,105.14,105.03,105.14,26834.0,88.8051,88.8305,88.7375,88.8305,26834.0
2017-09-07 13:30:00,105.1,105.17,105.09,105.17,27302.0,88.7967,88.8558,88.7882,88.8558,27302.0
2017-09-07 13:40:00,105.16,105.41,105.15,105.38,32041.0,88.8474,89.0586,88.8389,89.0333,32041.0
2017-09-07 13:50:00,105.4,105.42,105.24,105.37,280397.0,89.0502,89.0671,88.915,89.0248,280397.0
2017-09-07 14:00:00,105.38,105.54,105.35,105.49,34770.0,89.0333,89.1684,89.0079,89.1262,34770.0
2017-09-07 14:10:00,105.48,105.5,105.39,105.45,56650.0,89.1177,89.1346,89.0417,89.0924,56650.0
2017-09-07 14:20:00,105.44,105.46,105.42,105.42,25568.0,89.0839,89.1008,89.0671,89.0671,25568.0
2017-09-07 14:30:00,105.43,105.47,105.41,105.45,54890.0,89.0755,89.1093,89.0586,89.0924,54890.0
2017-09-07 14:40:00,105.43,105.48,105.37,105.46,35018.0,89.0755,89.1177,89.0248,89.1008,35018.0
2017-09-07 14:50:00,105.46,105.69,105.46,105.68,45234.0,89.1008,89.2952,89.1008,89.2867,45234.0
2017-09-07 15:00:00,105.69,105.69,105.32,105.61,76453.0,89.2952,89.2952,88.9826,89.2276,76453.0
2017-09-07 15:10:00,105.61,105.74,105.47,105.5,351529.0,89.2276,89.3374,89.1093,89.1346,351529.0
2017-09-07 15:20:00,105.5,105.71,105.49,105.65,105629.0,89.1346,89.3121,89.1262,89.2614,105629.0
2017-09-07 15:30:00,105.64,105.7,105.53,105.61,90326.0,89.2529,89.3036,89.16,89.2276,90326.0
2017-09-07 15:40:00,105.61,105.72,105.57,105.63,105806.0,89.2276,89.3205,89.1938,89.2445,105806.0
2017-09-07 15:50:00,105.62,105.62,105.38,105.43,334730.0,89.236,89.236,89.0333,89.0755,334730.0
2017-09-08 09:30:00,105.64,105.64,104.97,105.27,57692.0,89.2529,89.2529,88.6869,88.9403,57692.0
2017-09-08 09:40:00,105.27,105.57,105.1,105.57,30582.0,88.9403,89.1938,88.7967,89.1938,30582.0
2017-09-08 09:50:00,105.57,105.94,105.46,105.94,41911.0,89.1938,89.5064,89.1008,89.5064,41911.0
2017-09-08 10:00:00,105.84,105.84,105.57,105.7,66577.0,89.4219,89.4219,89.1938,89.3036,66577.0
2017-09-08 10:10:00,105.68,105.79,105.58,105.58,38505.0,89.2867,89.3797,89.2022,89.2022,38505.0
2017-09-08 10:20:00,105.59,105.73,105.57,105.72,22494.0,89.2107,89.329,89.1938,89.3205,22494.0
2017-09-08 10:30:00,105.73,105.82,105.7,105.79,48102.0,89.329,89.405,89.3036,89.3797,48102.0
2017-09-08 10:40:00,105.77,106.35,105.76,106.35,94260.0,89.3628,89.8528,89.3543,89.8528,94260.0
2017-09-08 10:50:00,106.35,106.39,106.21,106.31,75202.0,89.8528,89.8866,89.7345,89.819,75202.0
2017-09-08 11:00:00,106.29,106.43,106.21,106.28,65490.0,89.8021,89.9204,89.7345,89.7936,65490.0
2017-09-08 11:10:00,106.28,106.28,106.06,106.08,32856.0,89.7936,89.7936,89.6078,89.6247,32856.0
2017-09-08 11:20:00,106.1,106.24,106.06,106.07,50325.0,89.6416,89.7599,89.6078,89.6162,50325.0
2017-09-08 11:30:00,106.08,106.12,106.0,106.12,30276.0,89.6247,89.6585,89.5571,89.6585,30276.0
2017-09-08 11:40:00,106.11,106.16,106.03,106.15,18440.0,89.65,89.6923,89.5824,89.6838,18440.0
2017-09-08 11:50:00,106.15,106.27,106.11,106.24,37863.0,89.6838,89.7852,89.65,89.7599,37863.0
2017-09-08 12:00:00,106.21,106.25,106.18,106.22,32576.0,89.7345,89.7683,89.7092,89.743,32576.0
2017-09-08 12:10:00,106.21,106.4,106.2,106.37,65932.0,89.7345,89.895,89.7261,89.8697,65932.0
2017-09-08 12:20:00,106.36,106.53,106.36,106.53,36730.0,89.8612,90.0049,89.8612,90.0049,36730.0
2017-09-08 12:30:00,106.52,106.68,106.49,106.68,48175.0,89.9964,90.1316,89.9711,90.1316,48175.0
2017-09-08 12:40:00,106.68,106.69,106.59,106.62,24215.0,90.1316,90.14,90.0556,90.0809,24215.0
2017-09-08 12:50:00,106.62,106.66,106.57,106.64,23958.0,90.0809,90.1147,90.0387,90.0978,23958.0
2017-09-08 13:00:00,106.64,106.67,106.55,106.57,23665.0,90.0978,90.1231,90.0218,90.0387,23665.0
2017-09-08 13:10:00,106.57,106.62,106.54,106.62,23406.0,90.0387,90.0809,90.0133,90.0809,23406.0
2017-09-08 13:20:00,106.62,106.72,106.61,106.69,32918.0,90.0809,90.1654,90.0725,90.14,32918.0
2017-09-08 13:30:00,106.68,106.68,106.58,106.6,27817.0,90.1316,90.1316,90.0471,90.064,27817.0
2017-09-08 13:40:00,106.61,106.72,106.6,106.71,30550.0,90.0725,90.1654,90.064,90.1569,30550.0
2017-09-08 13:50:00,106.71,106.81,106.69,106.81,34335.0,90.1569,90.2414,90.14,90.2414,34335.0
2017-09-08 14:00:00,106.8,106.81,106.65,106.72,35805.0,90.233,90.2414,90.1063,90.1654,35805.0
2017-09-08 14:10:00,106.72,106.87,106.71,106.79,35599.0,90.1654,90.2921,90.1569,90.2245,35599.0
2017-09-08 14:20:00,106.79,106.84,106.75,106.77,29840.0,90.2245,90.2668,90.1907,90.2076,29840.0
2017-09-08 14:30:00,106.77,106.87,106.75,106.75,39054.0,90.2076,90.2921,90.1907,90.1907,39054.0
2017-09-08 14:40:00,106.74,106.83,106.68,106.69,71323.0,90.1823,90.2583,90.1316,90.14,71323.0
2017-09-08 14:50:00,106.7,106.74,106.66,106.7,38925.0,90.1485,90.1823,90.1147,90.1485,38925.0
2017-09-08 15:00:00,106.7,106.84,106.66,106.83,99778.0,90.1485,90.2668,90.1147,90.2583,99778.0
2017-09-08 15:10:00,106.83,106.86,106.78,106.86,96282.0,90.2583,90.2837,90.2161,90.2837,96282.0
2017-09-08 15:20:00,106.85,106.95,106.84,106.95,81734.0,90.2752,90.3597,90.2668,90.3597,81734.0
2017-09-08 15:30:00,106.94,107.11,106.94,107.1,170122.0,90.3513,90.4949,90.3513,90.4864,170122.0
2017-09-08 15:40:00,107.1,107.2,107.03,107.1,178888.0,90.4864,90.5709,90.4273,90.4864,178888.0
2017-09-08 15:50:00,107.09,107.29,107.07,107.24,352369.0,90.478,90.647,90.4611,90.6047,352369.0
2017-09-11 09:30:00,107.3,107.96,107.3,107.68,158105.0,90.6554,91.213,90.6554,90.9765,158105.0
2017-09-11 09:40:00,107.73,107.96,107.69,107.77,87735.0,91.0187,91.213,90.9849,91.0525,87735.0
2017-09-11 09:50:00,107.7,107.85,107.54,107.56,32781.0,90.9934,91.1201,90.8582,90.8751,32781.0
2017-09-11 10:00:00,107.54,107.74,107.54,107.73,39251.0,90.8582,91.0272,90.8582,91.0187,39251.0
2017-09-11 10:10:00,107.73,107.82,107.66,107.66,59427.0,91.0187,91.0948,90.9596,90.9596,59427.0
2017-09-11 10:20:00,107.67,107.71,107.48,107.49,46452.0,90.968,91.0018,90.8075,90.8159,46452.0
2017-09-11 10:30:00,107.51,107.62,107.37,107.41,41666.0,90.8328,90.9258,90.7146,90.7484,41666.0
2017-09-11 10:40:00,107.4,107.4,107.31,107.32,25600.0,90.7399,90.7399,90.6639,90.6723,25600.0
2017-09-11 10:50:00,107.32,107.57,107.32,107.47,32117.0,90.6723,90.8835,90.6723,90.7991,32117.0
2017-09-11 11:00:00,107.49,107.59,107.48,107.54,55717.0,90.8159,90.9004,90.8075,90.8582,55717.0
2017-09-11 11:10:00,107.54,107.56,107.35,107.35,33454.0,90.8582,90.8751,90.6977,90.6977,33454.0
2017-09-11 11:20:00,107.36,107.38,107.2,107.32,32887.0,90.7061,90.723,90.5709,90.6723,32887.0
2017-09-11 11:30:00,107.3,107.48,107.29,107.48,15576.0,90.6554,90.8075,90.647,90.8075,15576.0
2017-09-11 11:40:00,107.49,107.59,107.44,107.49,37774.0,90.8159,90.9004,90.7737,90.8159,37774.0
2017-09-11 11:50:00,107.5,107.65,107.47,107.65,23051.0,90.8244,90.9511,90.7991,90.9511,23051.0
2017-09-11 12:00:00,107.65,107.67,107.46,107.5,32623.0,90.9511,90.968,90.7906,90.8244,32623.0
2017-09-11 12:10:00,107.5,107.66,107.5,107.58,21178.0,90.8244,90.9596,90.8244,90.892,21178.0
2017-09-11 12:20:00,107.58,107.64,107.55,107.6,29800.0,90.892,90.9427,90.8666,90.9089,29800.0
2017-09-11 12:30:00,107.6,107.62,107.56,107.58,21258.0,90.9089,90.9258,90.8751,90.892,21258.0
2017-09-11 12:40:00,107.56,107.68,107.56,107.67,25946.0,90.8751,90.9765,90.8751,90.968,25946.0
2017-09-11 12:50:00,107.67,107.79,107.64,107.77,36594.0,90.968,91.0694,90.9427,91.0525,36594.0
2017-09-11 13:00:00,107.78,107.88,107.77,107.85,48613.0,91.061,91.1455,91.0525,91.1201,48613.0
2017-09-11 13:10:00,107.86,107.95,107.86,107.93,37850.0,91.1286,91.2046,91.1286,91.1877,37850.0
2017-09-11 13:20:00,107.92,107.95,107.89,107.95,41763.0,91.1792,91.2046,91.1539,91.2046,41763.0
2017-09-11 13:30:00,107.95,108.04,107.9,107.91,57756.0,91.2046,91.2806,91.1623,91.1708,57756.0
2017-09-11 13:40:00,107.91,107.92,107.82,107.84,43529.0,91.1708,91.1792,91.0948,91.1117,43529.0
2017-09-11 13:50:00,107.84,107.86,107.76,107.78,38969.0,91.1117,91.1286,91.0441,91.061,38969.0
2017-09-11 14:00:00,107.79,107.97,107.77,107.95,52295.0,91.0694,91.2215,91.0525,91.2046,52295.0
2017-09-11 14:10:00,107.95,107.97,107.78,107.8,54418.0,91.2046,91.2215,91.061,91.0779,54418.0
2017-09-11 14:20:00,107.79,107.87,107.74,107.86,45689.0,91.0694,91.137,91.0272,91.1286,45689.0
2017-09-11 14:30:00,107.86,107.98,107.85,107.94,48027.0,91.1286,91.2299,91.1201,91.1961,48027.0
2017-09-11 14:40:00,107.95,108.02,107.88,107.99,61579.0,91.2046,91.2637,91.1455,91.2384,61579.0
2017-09-11 14:50:00,107.99,108.03,107.9,107.92,73132.0,91.2384,91.2722,91.1623,91.1792,73132.0
2017-09-11 15:00:00,107.92,107.95,107.9,107.93,52169.0,91.1792,91.2046,91.1623,91.1877,52169.0
2017-09-11 15:10:00,107.92,108.1,107.92,108.04,268627.0,91.1792,91.3313,91.1792,91.2806,268627.0
2017-09-11 15:20:00,108.05,108.05,107.86,107.99,116247.0,91.2891,91.2891,91.1286,91.2384,116247.0
2017-09-11 15:30:00,107.99,108.07,107.94,108.03,90690.0,91.2384,91.306,91.1961,91.2722,90690.0
2017-09-11 15:40:00,108.04,108.06,107.99,108.0,145557.0,91.2806,91.2975,91.2384,91.2468,145557.0
2017-09-11 15:50:00,108.01,108.11,107.99,108.09,305503.0,91.2553,91.3398,91.2384,91.3229,305503.0
2017-09-12 09:30:00,107.91,108.44,107.77,108.29,124895.0,91.1708,91.6186,91.0525,91.4919,124895.0
2017-09-12 09:40:00,108.31,108.35,108.17,108.27,53334.0,91.5087,91.5425,91.3905,91.475,53334.0
2017-09-12 09:50:00,108.27,108.47,108.21,108.47,56571.0,91.475,91.6439,91.4243,91.6439,56571.0
2017-09-12 10:00:00,108.43,108.46,108.21,108.27,54677.0,91.6101,91.6355,91.4243,91.475,54677.0
2017-09-12 10:10:00,108.27,108.4,108.17,108.23,69899.0,91.475,91.5848,91.3905,91.4412,69899.0
2017-09-12 10:20:00,108.23,108.28,108.13,108.2,28544.0,91.4412,91.4834,91.3567,91.4158,28544.0
2017-09-12 10:30:00,108.2,108.27,108.13,108.19,74309.0,91.4158,91.475,91.3567,91.4074,74309.0
2017-09-12 10:40:00,108.2,108.35,108.18,108.25,34441.0,91.4158,91.5425,91.3989,91.4581,34441.0
2017-09-12 10:50:00,108.28,108.5,108.26,108.46,54757.0,91.4834,91.6693,91.4665,91.6355,54757.0
2017-09-12 11:00:00,108.45,108.56,108.42,108.55,37549.0,91.627,91.72,91.6017,91.7115,37549.0
2017-09-12 11:10:00,108.54,108.62,108.44,108.44,57484.0,91.7031,91.7707,91.6186,91.6186,57484.0
2017-09-12 11:20:00,108.45,108.67,108.38,108.66,23183.0,91.627,91.8129,91.5679,91.8045,23183.0
2017-09-12 11:30:00,108.64,108.66,108.53,108.57,31767.0,91.7876,91.8045,91.6946,91.7284,31767.0
2017-09-12 11:40:00,108.6,108.69,108.5,108.67,37062.0,91.7538,91.8298,91.6693,91.8129,37062.0
2017-09-12 11:50:00,108.67,108.7,108.56,108.67,24205.0,91.8129,91.8383,91.72,91.8129,24205.0
2017-09-12 12:00:00,108.67,108.68,108.53,108.59,29450.0,91.8129,91.8214,91.6946,91.7453,29450.0
2017-09-12 12:10:00,108.57,108.65,108.55,108.65,26049.0,91.7284,91.796,91.7115,91.796,26049.0
2017-09-12 12:20:00,108.65,108.7,108.58,108.58,34828.0,91.796,91.8383,91.7369,91.7369,34828.0
2017-09-12 12:30:00,108.57,108.69,108.57,108.63,31335.0,91.7284,91.8298,91.7284,91.7791,31335.0
2017-09-12 12:40:00,108.62,108.83,108.61,108.83,24935.0,91.7707,91.9481,91.7622,91.9481,24935.0
2017-09-12 12:50:00,108.84,108.91,108.78,108.82,35995.0,91.9565,92.0157,91.9058,91.9396,35995.0
2017-09-12 13:00:00,108.82,108.94,108.81,108.91,42254.0,91.9396,92.041,91.9312,92.0157,42254.0
2017-09-12 13:10:00,108.91,108.92,108.79,108.8,23357.0,92.0157,92.0241,91.9143,91.9227,23357.0
2017-09-12 13:20:00,108.8,108.87,108.8,108.83,26403.0,91.9227,91.9819,91.9227,91.9481,26403.0
2017-09-12 13:30:00,108.83,108.87,108.8,108.8,29329.0,91.9481,91.9819,91.9227,91.9227,29329.0
2017-09-12 13:40:00,108.81,108.88,108.73,108.75,23809.0,91.9312,91.9903,91.8636,91.8805,23809.0
2017-09-12 13:50:00,108.75,108.76,108.64,108.66,24370.0,91.8805,91.8889,91.7876,91.8045,24370.0
2017-09-12 14:00:00,108.67,108.83,108.67,108.76,27728.0,91.8129,91.9481,91.8129,91.8889,27728.0
2017-09-12 14:10:00,108.77,108.81,108.71,108.78,31678.0,91.8974,91.9312,91.8467,91.9058,31678.0
2017-09-12 14:20:00,108.78,108.78,108.65,108.71,28628.0,91.9058,91.9058,91.796,91.8467,28628.0
2017-09-12 14:30:00,108.69,108.74,108.61,108.66,36712.0,91.8298,91.872,91.7622,91.8045,36712.0
2017-09-12 14:40:00,108.67,108.71,108.52,108.55,39181.0,91.8129,91.8467,91.6862,91.7115,39181.0
2017-09-12 14:50:00,108.53,108.72,108.53,108.7,25506.0,91.6946,91.8551,91.6946,91.8383,25506.0
2017-09-12 15:00:00,108.72,108.72,108.55,108.58,34184.0,91.8551,91.8551,91.7115,91.7369,34184.0
2017-09-12 15:10:00,108.58,108.58,108.45,108.47,49134.0,91.7369,91.7369,91.627,91.6439,49134.0
2017-09-12 15:20:00,108.47,108.58,108.46,108.58,27633.0,91.6439,91.7369,91.6355,91.7369,27633.0
2017-09-12 15:30:00,108.58,108.61,108.5,108.51,60700.0,91.7369,91.7622,91.6693,91.6777,60700.0
2017-09-12 15:40:00,108.5,108.5,108.4,108.43,69399.0,91.6693,91.6693,91.5848,91.6101,69399.0
2017-09-12 15:50:00,108.44,108.5,108.35,108.49,191661.0,91.6186,91.6693,91.5425,91.6608,191661.0
2017-09-13 09:30:00,108.22,108.59,108.01,108.44,66337.0,91.4327,91.7453,91.2553,91.6186,66337.0
2017-09-13 09:40:00,108.43,108.49,108.32,108.32,31634.0,91.6101,91.6608,91.5172,91.5172,31634.0
2017-09-13 09:50:00,108.34,108.37,108.06,108.06,93751.0,91.5341,91.5594,91.2975,91.2975,93751.0
2017-09-13 10:00:00,108.05,108.08,107.89,108.05,42169.0,91.2891,91.3144,91.1539,91.2891,42169.0
2017-09-13 10:10:00,108.06,108.2,107.95,108.02,25421.0,91.2975,91.4158,91.2046,91.2637,25421.0
2017-09-13 10:20:00,108.0,108.2,107.93,108.14,22467.0,91.2468,91.4158,91.1877,91.3651,22467.0
2017-09-13 10:30:00,108.12,108.25,108.06,108.25,28097.0,91.3482,91.4581,91.2975,91.4581,28097.0
2017-09-13 10:40:00,108.28,108.31,108.06,108.11,22896.0,91.4834,91.5087,91.2975,91.3398,22896.0
2017-09-13 10:50:00,108.12,108.18,108.08,108.09,29469.0,91.3482,91.3989,91.3144,91.3229,29469.0
2017-09-13 11:00:00,108.1,108.28,108.05,108.26,31395.0,91.3313,91.4834,91.2891,91.4665,31395.0
2017-09-13 11:10:00,108.28,108.28,108.01,108.03,21943.0,91.4834,91.4834,91.2553,91.2722,21943.0
2017-09-13 11:20:00,108.02,108.16,108.02,108.15,20763.0,91.2637,91.382,91.2637,91.3736,20763.0
2017-09-13 11:30:00,108.15,108.16,108.02,108.03,23558.0,91.3736,91.382,91.2637,91.2722,23558.0
2017-09-13 11:40:00,108.05,108.2,108.05,108.18,19724.0,91.2891,91.4158,91.2891,91.3989,19724.0
2017-09-13 11:50:00,108.17,108.23,108.0,108.06,32435.0,91.3905,91.4412,91.2468,91.2975,32435.0
2017-09-13 12:00:00,108.04,108.06,107.94,107.95,33327.0,91.2806,91.2975,91.1961,91.2046,33327.0
2017-09-13 12:10:00,107.94,108.03,107.94,108.03,23201.0,91.1961,91.2722,91.1961,91.2722,23201.0
2017-09-13 12:20:00,108.04,108.1,108.04,108.09,17534.0,91.2806,91.3313,91.2806,91.3229,17534.0
2017-09-13 12:30:00,108.1,108.21,108.07,108.16,19144.0,91.3313,91.4243,91.306,91.382,19144.0
2017-09-13 12:40:00,108.16,108.28,108.15,108.24,32758.0,91.382,91.4834,91.3736,91.4496,32758.0
2017-09-13 12:50:00,108.25,108.25,108.1,108.18,18892.0,91.4581,91.4581,91.3313,91.3989,18892.0
2017-09-13 13:00:00,108.2,108.23,108.11,108.19,19972.0,91.4158,91.4412,91.3398,91.4074,19972.0
2017-09-13 13:10:00,108.2,108.28,108.19,108.28,19601.0,91.4158,91.4834,91.4074,91.4834,19601.0
2017-09-13 13:20:00,108.29,108.34,108.26,108.3,18102.0,91.4919,91.5341,91.4665,91.5003,18102.0
2017-09-13 13:30:00,108.34,108.34,108.25,108.28,25929.0,91.5341,91.5341,91.4581,91.4834,25929.0
2017-09-13 13:40:00,108.27,108.31,108.25,108.3,39978.0,91.475,91.5087,91.4581,91.5003,39978.0
2017-09-13 13:50:00,108.28,108.3,108.23,108.29,26766.0,91.4834,91.5003,91.4412,91.4919,26766.0
2017-09-13 14:00:00,108.29,108.33,108.24,108.29,27839.0,91.4919,91.5256,91.4496,91.4919,27839.0
2017-09-13 14:10:00,108.3,108.33,108.23,108.29,45403.0,91.5003,91.5256,91.4412,91.4919,45403.0
2017-09-13 14:20:00,108.28,108.4,108.25,108.4,23848.0,91.4834,91.5848,91.4581,91.5848,23848.0
2017-09-13 14:30:00,108.4,108.42,108.36,108.41,50336.0,91.5848,91.6017,91.551,91.5932,50336.0
2017-09-13 14:40:00,108.41,108.46,108.33,108.45,48984.0,91.5932,91.6355,91.5256,91.627,48984.0
2017-09-13 14:50:00,108.45,108.56,108.44,108.51,57515.0,91.627,91.72,91.6186,91.6777,57515.0
2017-09-13 15:00:00,108.51,108.55,108.48,108.5,71119.0,91.6777,91.7115,91.6524,91.6693,71119.0
2017-09-13 15:10:00,108.5,108.57,108.48,108.54,37647.0,91.6693,91.7284,91.6524,91.7031,37647.0
2017-09-13 15:20:00,108.54,108.57,108.42,108.5,39426.0,91.7031,91.7284,91.6017,91.6693,39426.0
2017-09-13 15:30:00,108.5,108.61,108.49,108.59,61023.0,91.6693,91.7622,91.6608,91.7453,61023.0
2017-09-13 15:40:00,108.59,108.64,108.58,108.6,95586.0,91.7453,91.7876,91.7369,91.7538,95586.0
2017-09-13 15:50:00,108.6,108.69,108.59,108.66,144277.0,91.7538,91.8298,91.7453,91.8045,144277.0
2017-09-14 09:30:00,108.68,108.98,108.31,108.98,96361.0,91.8214,92.0748,91.5087,92.0748,96361.0
2017-09-14 09:40:00,108.93,109.65,108.93,109.63,52959.0,92.0326,92.6409,92.0326,92.624,52959.0
2017-09-14 09:50:00,109.62,109.9,109.61,109.74,81398.0,92.6155,92.8521,92.6071,92.7169,81398.0
2017-09-14 10:00:00,109.74,109.94,109.64,109.91,166646.0,92.7169,92.8859,92.6324,92.8606,166646.0
2017-09-14 10:10:00,109.9,110.2,109.88,110.07,113384.0,92.8521,93.1056,92.8352,92.9957,113384.0
2017-09-14 10:20:00,110.07,110.1,109.94,110.07,55955.0,92.9957,93.0211,92.8859,92.9957,55955.0
2017-09-14 10:30:00,110.07,110.22,110.04,110.14,65895.0,92.9957,93.1225,92.9704,93.0549,65895.0
2017-09-14 10:40:00,110.13,110.39,110.12,110.39,76101.0,93.0464,93.2661,93.038,93.2661,76101.0
2017-09-14 10:50:00,110.39,110.6,110.38,110.57,152475.0,93.2661,93.4435,93.2576,93.4182,152475.0
2017-09-14 11:00:00,110.57,110.65,110.46,110.65,115498.0,93.4182,93.4858,93.3252,93.4858,115498.0
2017-09-14 11:10:00,110.65,110.75,110.06,110.29,115209.0,93.4858,93.5703,92.9873,93.1816,115209.0
2017-09-14 11:20:00,110.28,110.42,110.13,110.38,51663.0,93.1732,93.2914,93.0464,93.2576,51663.0
2017-09-14 11:30:00,110.39,110.51,110.28,110.48,41600.0,93.2661,93.3675,93.1732,93.3421,41600.0
2017-09-14 11:40:00,110.47,110.6,110.45,110.49,73393.0,93.3337,93.4435,93.3168,93.3506,73393.0
2017-09-14 11:50:00,110.49,110.52,110.39,110.46,89578.0,93.3506,93.3759,93.2661,93.3252,89578.0
2017-09-14 12:00:00,110.47,110.5,110.44,110.47,82990.0,93.3337,93.359,93.3083,93.3337,82990.0
2017-09-14 12:10:00,110.47,110.6,110.46,110.58,42397.0,93.3337,93.4435,93.3252,93.4266,42397.0
2017-09-14 12:20:00,110.58,110.58,110.36,110.53,39736.0,93.4266,93.4266,93.2407,93.3844,39736.0
2017-09-14 12:30:00,110.52,110.52,110.36,110.45,38479.0,93.3759,93.3759,93.2407,93.3168,38479.0
2017-09-14 12:40:00,110.46,110.58,110.45,110.52,43361.0,93.3252,93.4266,93.3168,93.3759,43361.0
2017-09-14 12:50:00,110.55,110.58,110.47,110.5,30773.0,93.4013,93.4266,93.3337,93.359,30773.0
2017-09-14 13:00:00,110.5,110.55,110.45,110.5,44852.0,93.359,93.4013,93.3168,93.359,44852.0
2017-09-14 13:10:00,110.5,110.52,110.4,110.41,50788.0,93.359,93.3759,93.2745,93.283,50788.0
2017-09-14 13:20:00,110.4,110.54,110.36,110.5,58093.0,93.2745,93.3928,93.2407,93.359,58093.0
2017-09-14 13:30:00,110.5,110.54,110.45,110.5,65133.0,93.359,93.3928,93.3168,93.359,65133.0
2017-09-14 13:40:00,110.49,110.49,110.29,110.31,61710.0,93.3506,93.3506,93.1816,93.1985,61710.0
2017-09-14 13:50:00,110.31,110.35,110.25,110.33,38412.0,93.1985,93.2323,93.1478,93.2154,38412.0
2017-09-14 14:00:00,110.33,110.42,110.31,110.37,53511.0,93.2154,93.2914,93.1985,93.2492,53511.0
2017-09-14 14:10:00,110.38,110.47,110.36,110.39,42587.0,93.2576,93.3337,93.2407,93.2661,42587.0
2017-09-14 14:20:00,110.39,110.41,110.3,110.3,35467.0,93.2661,93.283,93.1901,93.1901,35467.0
2017-09-14 14:30:00,110.3,110.43,110.29,110.42,63833.0,93.1901,93.2999,93.1816,93.2914,63833.0
2017-09-14 14:40:00,110.4,110.45,110.3,110.37,53213.0,93.2745,93.3168,93.1901,93.2492,53213.0
2017-09-14 14:50:00,110.37,110.38,110.28,110.31,64079.0,93.2492,93.2576,93.1732,93.1985,64079.0
2017-09-14 15:00:00,110.31,110.38,110.25,110.35,65550.0,93.1985,93.2576,93.1478,93.2323,65550.0
2017-09-14 15:10:00,110.35,110.44,110.34,110.42,108351.0,93.2323,93.3083,93.2239,93.2914,108351.0
2017-09-14 15:20:00,110.42,110.49,110.39,110.47,101626.0,93.2914,93.3506,93.2661,93.3337,101626.0
2017-09-14 15:30:00,110.47,110.68,110.46,110.65,172858.0,93.3337,93.5111,93.3252,93.4858,172858.0
2017-09-14 15:40:00,110.66,110.72,110.64,110.67,254023.0,93.4942,93.5449,93.4773,93.5027,254023.0
2017-09-14 15:50:00,110.68,110.88,110.64,110.86,513681.0,93.5111,93.6801,93.4773,93.6632,513681.0
2017-09-15 09:30:00,111.8,112.43,111.11,112.09,1134479.0,94.4574,94.9896,93.8744,94.7024,1134479.0
2017-09-15 09:40:00,112.07,112.16,111.87,112.02,203448.0,94.6855,94.7615,94.5165,94.6432,203448.0
2017-09-15 09:50:00,112.01,112.03,111.58,111.77,79311.0,94.6348,94.6517,94.2715,94.432,79311.0
2017-09-15 10:00:00,111.76,111.89,111.68,111.77,97711.0,94.4236,94.5334,94.356,94.432,97711.0
2017-09-15 10:10:00,111.77,111.89,111.73,111.87,97812.0,94.432,94.5334,94.3982,94.5165,97812.0
2017-09-15 10:20:00,111.85,111.89,111.75,111.81,56737.0,94.4996,94.5334,94.4151,94.4658,56737.0
2017-09-15 10:30:00,111.8,111.87,111.73,111.75,84272.0,94.4574,94.5165,94.3982,94.4151,84272.0
2017-09-15 10:40:00,111.75,111.85,111.74,111.8,62425.0,94.4151,94.4996,94.4067,94.4574,62425.0
2017-09-15 10:50:00,111.81,111.86,111.74,111.77,55397.0,94.4658,94.5081,94.4067,94.432,55397.0
2017-09-15 11:00:00,111.76,111.98,111.73,111.84,143861.0,94.4236,94.6095,94.3982,94.4912,143861.0
2017-09-15 11:10:00,111.84,111.93,111.83,111.93,40767.0,94.4912,94.5672,94.4827,94.5672,40767.0
2017-09-15 11:20:00,111.93,112.0,111.88,111.91,69394.0,94.5672,94.6263,94.525,94.5503,69394.0
2017-09-15 11:30:00,111.91,112.03,111.91,111.98,44895.0,94.5503,94.6517,94.5503,94.6095,44895.0
2017-09-15 11:40:00,111.98,111.99,111.92,111.97,72305.0,94.6095,94.6179,94.5588,94.601,72305.0
2017-09-15 11:50:00,111.97,112.04,111.93,112.02,57199.0,94.601,94.6601,94.5672,94.6432,57199.0
2017-09-15 12:00:00,112.0,112.05,111.98,112.02,44206.0,94.6263,94.6686,94.6095,94.6432,44206.0
2017-09-15 12:10:00,112.02,112.05,112.0,112.04,37184.0,94.6432,94.6686,94.6263,94.6601,37184.0
2017-09-15 12:20:00,112.05,112.08,112.0,112.03,33199.0,94.6686,94.6939,94.6263,94.6517,33199.0
2017-09-15 12:30:00,112.03,112.08,112.01,112.06,45075.0,94.6517,94.6939,94.6348,94.677,45075.0
2017-09-15 12:40:00,112.05,112.07,111.98,112.05,54165.0,94.6686,94.6855,94.6095,94.6686,54165.0
2017-09-15 12:50:00,112.05,112.13,112.02,112.13,33559.0,94.6686,94.7362,94.6432,94.7362,33559.0
2017-09-15 13:00:00,112.12,112.12,112.03,112.1,54259.0,94.7277,94.7277,94.6517,94.7108,54259.0
2017-09-15 13:10:00,112.08,112.13,112.06,112.08,44725.0,94.6939,94.7362,94.677,94.6939,44725.0
2017-09-15 13:20:00,112.09,112.22,112.09,112.2,59234.0,94.7024,94.8122,94.7024,94.7953,59234.0
2017-09-15 13:30:00,112.21,112.23,112.16,112.21,52400.0,94.8038,94.8207,94.7615,94.8038,52400.0
2017-09-15 13:40:00,112.2,112.3,112.18,112.21,31294.0,94.7953,94.8798,94.7784,94.8038,31294.0
2017-09-15 13:50:00,112.21,112.26,112.18,112.21,49010.0,94.8038,94.846,94.7784,94.8038,49010.0
2017-09-15 14:00:00,112.22,112.23,112.15,112.22,47938.0,94.8122,94.8207,94.7531,94.8122,47938.0
2017-09-15 14:10:00,112.22,112.23,112.12,112.23,64815.0,94.8122,94.8207,94.7277,94.8207,64815.0
2017-09-15 14:20:00,112.23,112.27,112.16,112.26,108809.0,94.8207,94.8545,94.7615,94.846,108809.0
2017-09-15 14:30:00,112.26,112.36,112.13,112.17,227425.0,94.846,94.9305,94.7362,94.77,227425.0
2017-09-15 14:40:00,112.17,112.34,112.16,112.33,60470.0,94.77,94.9136,94.7615,94.9052,60470.0
2017-09-15 14:50:00,112.34,112.35,112.2,112.27,71293.0,94.9136,94.9221,94.7953,94.8545,71293.0
2017-09-15 15:00:00,112.26,112.4,112.26,112.38,100527.0,94.846,94.9643,94.846,94.9474,100527.0
2017-09-15 15:10:00,112.38,112.43,112.36,112.43,131786.0,94.9474,94.9896,94.9305,94.9896,131786.0
2017-09-15 15:20:00,112.42,112.48,112.25,112.31,135185.0,94.9812,95.0319,94.8376,94.8883,135185.0
2017-09-15 15:30:00,112.31,112.38,112.27,112.36,130416.0,94.8883,94.9474,94.8545,94.9305,130416.0
2017-09-15 15:40:00,112.37,112.5,112.36,112.45,192788.0,94.939,95.0488,94.9305,95.0065,192788.0
2017-09-15 15:50:00,112.45,113.32,112.36,113.13,1091865.0,95.0065,95.7416,94.9305,95.5811,1091865.0
2017-09-18 09:30:00,113.2,113.28,112.87,112.97,139654.0,95.6402,95.7078,95.3614,95.4459,139654.0
2017-09-18 09:40:00,113.0,113.04,112.49,112.49,92871.0,95.4712,95.505,95.0403,95.0403,92871.0
2017-09-18 09:50:00,112.47,112.57,112.37,112.37,51103.0,95.0234,95.1079,94.939,94.939,51103.0
2017-09-18 10:00:00,112.43,112.55,112.33,112.52,84981.0,94.9896,95.091,94.9052,95.0657,84981.0
2017-09-18 10:10:00,112.49,112.65,112.47,112.54,86490.0,95.0403,95.1755,95.0234,95.0826,86490.0
2017-09-18 10:20:00,112.57,112.62,112.5,112.55,112229.0,95.1079,95.1502,95.0488,95.091,112229.0
2017-09-18 10:30:00,112.56,112.72,112.53,112.72,78091.0,95.0995,95.2347,95.0741,95.2347,78091.0
2017-09-18 10:40:00,112.72,112.87,112.68,112.86,44035.0,95.2347,95.3614,95.2009,95.3529,44035.0
2017-09-18 10:50:00,112.87,113.06,112.8,112.9,65176.0,95.3614,95.5219,95.3023,95.3867,65176.0
2017-09-18 11:00:00,112.89,112.89,112.48,112.53,51519.0,95.3783,95.3783,95.0319,95.0741,51519.0
2017-09-18 11:10:00,112.52,112.58,112.46,112.55,49785.0,95.0657,95.1164,95.015,95.091,49785.0
2017-09-18 11:20:00,112.55,112.57,112.39,112.47,80666.0,95.091,95.1079,94.9559,95.0234,80666.0
2017-09-18 11:30:00,112.48,112.54,112.44,112.44,41954.0,95.0319,95.0826,94.9981,94.9981,41954.0
2017-09-18 11:40:00,112.44,112.62,112.43,112.62,49925.0,94.9981,95.1502,94.9896,95.1502,49925.0
2017-09-18 11:50:00,112.63,112.64,112.54,112.57,55420.0,95.1586,95.1671,95.0826,95.1079,55420.0
2017-09-18 12:00:00,112.58,112.63,112.55,112.6,63030.0,95.1164,95.1586,95.091,95.1333,63030.0
2017-09-18 12:10:00,112.61,112.63,112.55,112.62,46441.0,95.1417,95.1586,95.091,95.1502,46441.0
2017-09-18 12:20:00,112.62,112.72,112.6,112.6,45786.0,95.1502,95.2347,95.1333,95.1333,45786.0
2017-09-18 12:30:00,112.6,112.69,112.6,112.63,37393.0,95.1333,95.2093,95.1333,95.1586,37393.0
2017-09-18 12:40:00,112.63,112.68,112.59,112.66,59450.0,95.1586,95.2009,95.1248,95.184,59450.0
2017-09-18 12:50:00,112.65,112.69,112.61,112.67,41382.0,95.1755,95.2093,95.1417,95.1924,41382.0
2017-09-18 13:00:00,112.67,112.68,112.52,112.55,40582.0,95.1924,95.2009,95.0657,95.091,40582.0
2017-09-18 13:10:00,112.54,112.6,112.5,112.6,31032.0,95.0826,95.1333,95.0488,95.1333,31032.0
2017-09-18 13:20:00,112.6,112.61,112.55,112.56,52275.0,95.1333,95.1417,95.091,95.0995,52275.0
2017-09-18 13:30:00,112.57,112.58,112.47,112.5,53765.0,95.1079,95.1164,95.0234,95.0488,53765.0
2017-09-18 13:40:00,112.5,112.62,112.5,112.61,40348.0,95.0488,95.1502,95.0488,95.1417,40348.0
2017-09-18 13:50:00,112.61,112.7,112.51,112.57,45376.0,95.1417,95.2178,95.0572,95.1079,45376.0
2017-09-18 14:00:00,112.56,112.64,112.49,112.59,64578.0,95.0995,95.1671,95.0403,95.1248,64578.0
2017-09-18 14:10:00,112.59,112.64,112.42,112.46,103888.0,95.1248,95.1671,94.9812,95.015,103888.0
2017-09-18 14:20:00,112.45,112.55,112.4,112.5,86295.0,95.0065,95.091,94.9643,95.0488,86295.0
2017-09-18 14:30:00,112.51,112.53,112.46,112.53,42215.0,95.0572,95.0741,95.015,95.0741,42215.0
2017-09-18 14:40:00,112.54,112.62,112.51,112.61,77323.0,95.0826,95.1502,95.0572,95.1417,77323.0
2017-09-18 14:50:00,112.61,112.61,112.46,112.47,58332.0,95.1417,95.1417,95.015,95.0234,58332.0
2017-09-18 15:00:00,112.46,112.55,112.44,112.55,62147.0,95.015,95.091,94.9981,95.091,62147.0
2017-09-18 15:10:00,112.54,112.54,112.43,112.43,57389.0,95.0826,95.0826,94.9896,94.9896,57389.0
2017-09-18 15:20:00,112.44,112.5,112.42,112.42,60211.0,94.9981,95.0488,94.9812,94.9812,60211.0
2017-09-18 15:30:00,112.43,112.43,112.35,112.35,88757.0,94.9896,94.9896,94.9221,94.9221,88757.0
2017-09-18 15:40:00,112.36,112.36,112.04,112.07,187608.0,94.9305,94.9305,94.6601,94.6855,187608.0
2017-09-18 15:50:00,112.07,112.09,111.93,112.03,303432.0,94.6855,94.7024,94.5672,94.6517,303432.0
2017-09-19 09:30:00,112.39,112.81,112.19,112.42,149997.0,94.9559,95.3107,94.7869,94.9812,149997.0
2017-09-19 09:40:00,112.39,112.63,112.11,112.5,124577.0,94.9559,95.1586,94.7193,95.0488,124577.0
2017-09-19 09:50:00,112.48,112.69,112.42,112.65,99820.0,95.0319,95.2093,94.9812,95.1755,99820.0
2017-09-19 10:00:00,112.65,112.71,112.55,112.64,46635.0,95.1755,95.2262,95.091,95.1671,46635.0
2017-09-19 10:10:00,112.65,112.71,112.59,112.71,49482.0,95.1755,95.2262,95.1248,95.2262,49482.0
2017-09-19 10:20:00,112.68,112.82,112.68,112.74,45386.0,95.2009,95.3191,95.2009,95.2516,45386.0
2017-09-19 10:30:00,112.76,112.76,112.49,112.63,138985.0,95.2685,95.2685,95.0403,95.1586,138985.0
2017-09-19 10:40:00,112.6,112.73,112.57,112.67,88650.0,95.1333,95.2431,95.1079,95.1924,88650.0
2017-09-19 10:50:00,112.67,112.75,112.66,112.71,81764.0,95.1924,95.26,95.184,95.2262,81764.0
2017-09-19 11:00:00,112.69,112.7,112.5,112.51,84965.0,95.2093,95.2178,95.0488,95.0572,84965.0
2017-09-19 11:10:00,112.52,112.58,112.45,112.56,43912.0,95.0657,95.1164,95.0065,95.0995,43912.0
2017-09-19 11:20:00,112.56,112.67,112.54,112.66,69620.0,95.0995,95.1924,95.0826,95.184,69620.0
2017-09-19 11:30:00,112.67,112.71,112.56,112.6,41663.0,95.1924,95.2262,95.0995,95.1333,41663.0
2017-09-19 11:40:00,112.61,112.78,112.6,112.75,24096.0,95.1417,95.2854,95.1333,95.26,24096.0
2017-09-19 11:50:00,112.77,112.77,112.67,112.72,31800.0,95.2769,95.2769,95.1924,95.2347,31800.0
2017-09-19 12:00:00,112.73,112.76,112.7,112.72,26494.0,95.2431,95.2685,95.2178,95.2347,26494.0
2017-09-19 12:10:00,112.72,112.75,112.66,112.66,34731.0,95.2347,95.26,95.184,95.184,34731.0
2017-09-19 12:20:00,112.65,112.77,112.61,112.76,37907.0,95.1755,95.2769,95.1417,95.2685,37907.0
2017-09-19 12:30:00,112.77,112.89,112.76,112.87,89401.0,95.2769,95.3783,95.2685,95.3614,89401.0
2017-09-19 12:40:00,112.86,112.87,112.8,112.86,35142.0,95.3529,95.3614,95.3023,95.3529,35142.0
2017-09-19 12:50:00,112.88,112.91,112.82,112.83,31413.0,95.3698,95.3952,95.3191,95.3276,31413.0
2017-09-19 13:00:00,112.82,113.1,112.8,113.0,88434.0,95.3191,95.5557,95.3023,95.4712,88434.0
2017-09-19 13:10:00,113.0,113.1,112.98,113.0,48992.0,95.4712,95.5557,95.4543,95.4712,48992.0
2017-09-19 13:20:00,113.01,113.08,113.0,113.05,40881.0,95.4797,95.5388,95.4712,95.5135,40881.0
2017-09-19 13:30:00,113.05,113.08,113.02,113.05,32210.0,95.5135,95.5388,95.4881,95.5135,32210.0
2017-09-19 13:40:00,113.05,113.18,113.05,113.12,52813.0,95.5135,95.6233,95.5135,95.5726,52813.0
2017-09-19 13:50:00,113.11,113.14,113.01,113.02,30788.0,95.5642,95.5895,95.4797,95.4881,30788.0
2017-09-19 14:00:00,113.02,113.05,112.93,112.98,98941.0,95.4881,95.5135,95.4121,95.4543,98941.0
2017-09-19 14:10:00,113.0,113.02,112.94,113.0,72125.0,95.4712,95.4881,95.4205,95.4712,72125.0
2017-09-19 14:20:00,112.99,113.01,112.92,112.97,141814.0,95.4628,95.4797,95.4036,95.4459,141814.0
2017-09-19 14:30:00,112.98,113.07,112.97,113.04,130933.0,95.4543,95.5304,95.4459,95.505,130933.0
2017-09-19 14:40:00,113.03,113.1,112.99,113.09,110481.0,95.4966,95.5557,95.4628,95.5473,110481.0
2017-09-19 14:50:00,113.08,113.11,113.03,113.09,74185.0,95.5388,95.5642,95.4966,95.5473,74185.0
2017-09-19 15:00:00,113.09,113.15,113.05,113.14,90086.0,95.5473,95.598,95.5135,95.5895,90086.0
2017-09-19 15:10:00,113.13,113.15,113.11,113.14,73906.0,95.5811,95.598,95.5642,95.5895,73906.0
2017-09-19 15:20:00,113.14,113.17,113.11,113.12,81170.0,95.5895,95.6149,95.5642,95.5726,81170.0
2017-09-19 15:30:00,113.13,113.18,113.11,113.14,111658.0,95.5811,95.6233,95.5642,95.5895,111658.0
2017-09-19 15:40:00,113.14,113.16,112.97,112.98,188032.0,95.5895,95.6064,95.4459,95.4543,188032.0
2017-09-19 15:50:00,112.98,113.03,112.96,112.99,277200.0,95.4543,95.4966,95.4374,95.4628,277200.0
2017-09-20 09:30:00,113.0,113.49,112.81,113.39,116280.0,95.4712,95.8852,95.3107,95.8007,116280.0
2017-09-20 09:40:00,113.37,113.45,113.22,113.36,54119.0,95.7838,95.8514,95.6571,95.7754,54119.0
2017-09-20 09:50:00,113.36,113.82,113.36,113.74,78628.0,95.7754,96.164,95.7754,96.0964,78628.0
2017-09-20 10:00:00,113.75,113.92,113.48,113.9,66155.0,96.1049,96.2485,95.8768,96.2316,66155.0
2017-09-20 10:10:00,113.9,113.94,113.75,113.92,94624.0,96.2316,96.2654,96.1049,96.2485,94624.0
2017-09-20 10:20:00,113.92,114.02,113.87,113.98,123672.0,96.2485,96.333,96.2063,96.2992,123672.0
2017-09-20 10:30:00,113.97,114.11,113.93,114.09,62128.0,96.2908,96.409,96.257,96.3921,62128.0
2017-09-20 10:40:00,114.09,114.14,113.98,114.14,35146.0,96.3921,96.4344,96.2992,96.4344,35146.0
2017-09-20 10:50:00,114.14,114.5,114.14,114.46,110895.0,96.4344,96.7385,96.4344,96.7047,110895.0
2017-09-20 11:00:00,114.47,114.63,114.28,114.39,66832.0,96.7132,96.8484,96.5527,96.6456,66832.0
2017-09-20 11:10:00,114.38,114.4,114.03,114.18,75489.0,96.6372,96.6541,96.3415,96.4682,75489.0
2017-09-20 11:20:00,114.19,114.21,113.97,114.03,20104.0,96.4766,96.4935,96.2908,96.3415,20104.0
2017-09-20 11:30:00,114.04,114.2,114.04,114.09,41246.0,96.3499,96.4851,96.3499,96.3921,41246.0
2017-09-20 11:40:00,114.09,114.25,114.05,114.12,36315.0,96.3921,96.5273,96.3583,96.4175,36315.0
2017-09-20 11:50:00,114.1,114.13,114.05,114.08,29707.0,96.4006,96.4259,96.3583,96.3837,29707.0
2017-09-20 12:00:00,114.06,114.35,114.06,114.22,104057.0,96.3668,96.6118,96.3668,96.502,104057.0
2017-09-20 12:10:00,114.25,114.36,114.2,114.24,33783.0,96.5273,96.6203,96.4851,96.5189,33783.0
2017-09-20 12:20:00,114.24,114.36,114.24,114.33,76659.0,96.5189,96.6203,96.5189,96.5949,76659.0
2017-09-20 12:30:00,114.35,114.36,114.23,114.28,35581.0,96.6118,96.6203,96.5104,96.5527,35581.0
2017-09-20 12:40:00,114.27,114.31,114.25,114.28,58306.0,96.5442,96.578,96.5273,96.5527,58306.0
2017-09-20 12:50:00,114.28,114.32,114.27,114.29,30956.0,96.5527,96.5865,96.5442,96.5611,30956.0
2017-09-20 13:00:00,114.29,114.38,114.27,114.3,27990.0,96.5611,96.6372,96.5442,96.5696,27990.0
2017-09-20 13:10:00,114.29,114.32,114.23,114.26,48425.0,96.5611,96.5865,96.5104,96.5358,48425.0
2017-09-20 13:20:00,114.25,114.3,114.1,114.22,40174.0,96.5273,96.5696,96.4006,96.502,40174.0
2017-09-20 13:30:00,114.25,114.26,114.15,114.2,73879.0,96.5273,96.5358,96.4428,96.4851,73879.0
2017-09-20 13:40:00,114.21,114.39,114.19,114.39,37527.0,96.4935,96.6456,96.4766,96.6456,37527.0
2017-09-20 13:50:00,114.4,114.45,114.31,114.43,30495.0,96.6541,96.6963,96.578,96.6794,30495.0
2017-09-20 14:00:00,114.4,114.49,114.28,114.37,46277.0,96.6541,96.7301,96.5527,96.6287,46277.0
2017-09-20 14:10:00,114.35,114.49,114.33,114.47,99116.0,96.6118,96.7301,96.5949,96.7132,99116.0
2017-09-20 14:20:00,114.47,114.47,114.25,114.46,73636.0,96.7132,96.7132,96.5273,96.7047,73636.0
2017-09-20 14:30:00,114.44,114.62,114.42,114.46,108614.0,96.6879,96.8399,96.671,96.7047,108614.0
2017-09-20 14:40:00,114.48,114.63,114.3,114.62,70494.0,96.7216,96.8484,96.5696,96.8399,70494.0
2017-09-20 14:50:00,114.62,114.63,114.46,114.57,37020.0,96.8399,96.8484,96.7047,96.7977,37020.0
2017-09-20 15:00:00,114.54,114.58,114.46,114.55,52307.0,96.7723,96.8061,96.7047,96.7808,52307.0
2017-09-20 15:10:00,114.55,114.64,114.54,114.63,67243.0,96.7808,96.8568,96.7723,96.8484,67243.0
2017-09-20 15:20:00,114.63,114.71,114.56,114.63,101988.0,96.8484,96.916,96.7892,96.8484,101988.0
2017-09-20 15:30:00,114.64,114.75,114.63,114.75,105450.0,96.8568,96.9498,96.8484,96.9498,105450.0
2017-09-20 15:40:00,114.75,115.02,114.74,115.0,197646.0,96.9498,97.1779,96.9413,97.161,197646.0
2017-09-20 15:50:00,115.01,115.03,114.94,114.98,269452.0,97.1694,97.1863,97.1103,97.1441,269452.0
2017-09-21 09:30:00,114.99,114.99,113.75,114.01,135260.0,97.1525,97.1525,96.1049,96.3246,135260.0
2017-09-21 09:40:00,114.03,114.46,113.96,114.18,99014.0,96.3415,96.7047,96.2823,96.4682,99014.0
2017-09-21 09:50:00,114.18,114.29,114.05,114.23,65492.0,96.4682,96.5611,96.3583,96.5104,65492.0
2017-09-21 10:00:00,114.25,114.64,114.17,114.29,112305.0,96.5273,96.8568,96.4597,96.5611,112305.0
2017-09-21 10:10:00,114.26,114.69,114.24,114.62,48602.0,96.5358,96.8991,96.5189,96.8399,48602.0
2017-09-21 10:20:00,114.65,115.1,114.65,115.04,91679.0,96.8653,97.2455,96.8653,97.1948,91679.0
2017-09-21 10:30:00,115.06,115.19,114.94,115.12,122301.0,97.2117,97.3215,97.1103,97.2624,122301.0
2017-09-21 10:40:00,115.12,115.36,115.12,115.24,71106.0,97.2624,97.4651,97.2624,97.3638,71106.0
2017-09-21 10:50:00,115.22,115.41,115.2,115.38,52520.0,97.3469,97.5074,97.33,97.482,52520.0
2017-09-21 11:00:00,115.37,115.43,115.17,115.21,42584.0,97.4736,97.5243,97.3046,97.3384,42584.0
2017-09-21 11:10:00,115.2,115.22,115.07,115.2,42004.0,97.33,97.3469,97.2201,97.33,42004.0
2017-09-21 11:20:00,115.2,115.31,115.14,115.3,101218.0,97.33,97.4229,97.2793,97.4144,101218.0
2017-09-21 11:30:00,115.31,115.47,115.3,115.43,57997.0,97.4229,97.5581,97.4144,97.5243,57997.0
2017-09-21 11:40:00,115.44,115.53,115.41,115.43,38816.0,97.5327,97.6088,97.5074,97.5243,38816.0
2017-09-21 11:50:00,115.43,115.47,115.36,115.43,39142.0,97.5243,97.5581,97.4651,97.5243,39142.0
2017-09-21 12:00:00,115.43,115.59,115.43,115.53,21991.0,97.5243,97.6595,97.5243,97.6088,21991.0
2017-09-21 12:10:00,115.55,115.55,115.33,115.46,30313.0,97.6257,97.6257,97.4398,97.5496,30313.0
2017-09-21 12:20:00,115.46,115.46,115.36,115.43,54649.0,97.5496,97.5496,97.4651,97.5243,54649.0
2017-09-21 12:30:00,115.43,115.54,115.43,115.45,20612.0,97.5243,97.6172,97.5243,97.5412,20612.0
2017-09-21 12:40:00,115.44,115.5,115.37,115.48,52835.0,97.5327,97.5834,97.4736,97.5665,52835.0
2017-09-21 12:50:00,115.46,115.53,115.44,115.47,43828.0,97.5496,97.6088,97.5327,97.5581,43828.0
2017-09-21 13:00:00,115.5,115.59,115.43,115.58,37144.0,97.5834,97.6595,97.5243,97.651,37144.0
2017-09-21 13:10:00,115.58,115.59,115.49,115.51,27323.0,97.651,97.6595,97.575,97.5919,27323.0
2017-09-21 13:20:00,115.49,115.56,115.44,115.5,60061.0,97.575,97.6341,97.5327,97.5834,60061.0
2017-09-21 13:30:00,115.51,115.51,115.46,115.5,24564.0,97.5919,97.5919,97.5496,97.5834,24564.0
2017-09-21 13:40:00,115.49,115.51,115.44,115.49,42039.0,97.575,97.5919,97.5327,97.575,42039.0
2017-09-21 13:50:00,115.47,115.61,115.45,115.57,35829.0,97.5581,97.6764,97.5412,97.6426,35829.0
2017-09-21 14:00:00,115.58,115.68,115.53,115.65,32232.0,97.651,97.7355,97.6088,97.7102,32232.0
2017-09-21 14:10:00,115.64,115.65,115.52,115.55,38718.0,97.7017,97.7102,97.6003,97.6257,38718.0
2017-09-21 14:20:00,115.54,115.65,115.53,115.65,35761.0,97.6172,97.7102,97.6088,97.7102,35761.0
2017-09-21 14:30:00,115.64,115.66,115.59,115.61,39638.0,97.7017,97.7186,97.6595,97.6764,39638.0
2017-09-21 14:40:00,115.61,115.66,115.37,115.46,88629.0,97.6764,97.7186,97.4736,97.5496,88629.0
2017-09-21 14:50:00,115.46,115.56,115.41,115.55,24870.0,97.5496,97.6341,97.5074,97.6257,24870.0
2017-09-21 15:00:00,115.57,115.6,115.49,115.55,46722.0,97.6426,97.6679,97.575,97.6257,46722.0
2017-09-21 15:10:00,115.55,115.59,115.52,115.52,47226.0,97.6257,97.6595,97.6003,97.6003,47226.0
2017-09-21 15:20:00,115.51,115.6,115.5,115.59,47315.0,97.5919,97.6679,97.5834,97.6595,47315.0
2017-09-21 15:30:00,115.59,115.63,115.51,115.63,86944.0,97.6595,97.6933,97.5919,97.6933,86944.0
2017-09-21 15:40:00,115.62,115.64,115.47,115.56,132208.0,97.6848,97.7017,97.5581,97.6341,132208.0
2017-09-21 15:50:00,115.56,115.59,115.47,115.51,185577.0,97.6341,97.6595,97.5581,97.5919,185577.0
2017-09-22 09:30:00,115.2,115.36,114.9,114.97,73264.0,97.33,97.4651,97.0765,97.1356,73264.0
2017-09-22 09:40:00,114.95,115.1,114.65,114.81,75146.0,97.1187,97.2455,96.8653,97.0005,75146.0
2017-09-22 09:50:00,114.86,115.11,114.83,115.02,56491.0,97.0427,97.2539,97.0174,97.1779,56491.0
2017-09-22 10:00:00,115.02,115.15,114.98,115.12,75314.0,97.1779,97.2877,97.1441,97.2624,75314.0
2017-09-22 10:10:00,115.09,115.19,115.06,115.18,54928.0,97.237,97.3215,97.2117,97.3131,54928.0
2017-09-22 10:20:00,115.19,115.43,115.19,115.42,102484.0,97.3215,97.5243,97.3215,97.5158,102484.0
2017-09-22 10:30:00,115.42,115.5,115.33,115.48,99266.0,97.5158,97.5834,97.4398,97.5665,99266.0
2017-09-22 10:40:00,115.48,115.58,115.19,115.24,41358.0,97.5665,97.651,97.3215,97.3638,41358.0
2017-09-22 10:50:00,115.24,115.28,115.18,115.28,36738.0,97.3638,97.3975,97.3131,97.3975,36738.0
2017-09-22 11:00:00,115.28,115.31,115.14,115.15,26089.0,97.3975,97.4229,97.2793,97.2877,26089.0
2017-09-22 11:10:00,115.15,115.23,115.14,115.14,19644.0,97.2877,97.3553,97.2793,97.2793,19644.0
2017-09-22 11:20:00,115.15,115.16,114.9,114.99,41413.0,97.2877,97.2962,97.0765,97.1525,41413.0
2017-09-22 11:30:00,114.99,115.13,114.97,115.1,45079.0,97.1525,97.2708,97.1356,97.2455,45079.0
2017-09-22 11:40:00,115.1,115.15,115.05,115.11,27199.0,97.2455,97.2877,97.2032,97.2539,27199.0
2017-09-22 11:50:00,115.11,115.24,115.1,115.18,24314.0,97.2539,97.3638,97.2455,97.3131,24314.0
2017-09-22 12:00:00,115.18,115.22,115.09,115.12,32095.0,97.3131,97.3469,97.237,97.2624,32095.0
2017-09-22 12:10:00,115.13,115.29,115.13,115.21,19955.0,97.2708,97.406,97.2708,97.3384,19955.0
2017-09-22 12:20:00,115.2,115.27,115.16,115.18,29996.0,97.33,97.3891,97.2962,97.3131,29996.0
2017-09-22 12:30:00,115.19,115.37,115.16,115.29,24824.0,97.3215,97.4736,97.2962,97.406,24824.0
2017-09-22 12:40:00,115.29,115.33,115.22,115.23,17958.0,97.406,97.4398,97.3469,97.3553,17958.0
2017-09-22 12:50:00,115.24,115.26,115.16,115.17,38387.0,97.3638,97.3807,97.2962,97.3046,38387.0
2017-09-22 13:00:00,115.17,115.21,115.16,115.18,17988.0,97.3046,97.3384,97.2962,97.3131,17988.0
2017-09-22 13:10:00,115.18,115.21,115.12,115.17,26822.0,97.3131,97.3384,97.2624,97.3046,26822.0
2017-09-22 13:20:00,115.17,115.26,115.17,115.24,16615.0,97.3046,97.3807,97.3046,97.3638,16615.0
2017-09-22 13:30:00,115.24,115.28,115.21,115.22,15097.0,97.3638,97.3975,97.3384,97.3469,15097.0
2017-09-22 13:40:00,115.21,115.25,115.2,115.23,21353.0,97.3384,97.3722,97.33,97.3553,21353.0
2017-09-22 13:50:00,115.22,115.24,115.16,115.18,24328.0,97.3469,97.3638,97.2962,97.3131,24328.0
2017-09-22 14:00:00,115.19,115.23,115.15,115.2,21645.0,97.3215,97.3553,97.2877,97.33,21645.0
2017-09-22 14:10:00,115.2,115.23,115.05,115.19,25660.0,97.33,97.3553,97.2032,97.3215,25660.0
2017-09-22 14:20:00,115.19,115.28,115.16,115.24,32867.0,97.3215,97.3975,97.2962,97.3638,32867.0
2017-09-22 14:30:00,115.25,115.26,115.18,115.19,28643.0,97.3722,97.3807,97.3131,97.3215,28643.0
2017-09-22 14:40:00,115.19,115.22,115.16,115.21,34308.0,97.3215,97.3469,97.2962,97.3384,34308.0
2017-09-22 14:50:00,115.21,115.22,115.12,115.12,37931.0,97.3384,97.3469,97.2624,97.2624,37931.0
2017-09-22 15:00:00,115.13,115.25,115.12,115.23,39672.0,97.2708,97.3722,97.2624,97.3553,39672.0
2017-09-22 15:10:00,115.23,115.29,115.2,115.23,47805.0,97.3553,97.406,97.33,97.3553,47805.0
2017-09-22 15:20:00,115.22,115.24,115.18,115.23,36852.0,97.3469,97.3638,97.3131,97.3553,36852.0
2017-09-22 15:30:00,115.22,115.31,115.21,115.22,69821.0,97.3469,97.4229,97.3384,97.3469,69821.0
2017-09-22 15:40:00,115.23,115.4,115.22,115.35,74591.0,97.3553,97.4989,97.3469,97.4567,74591.0
2017-09-22 15:50:00,115.36,115.56,115.32,115.34,165099.0,97.4651,97.6341,97.4313,97.4482,165099.0
2017-09-25 09:30:00,115.45,115.82,115.3,115.68,93198.0,97.5412,97.8538,97.4144,97.7355,93198.0
2017-09-25 09:40:00,115.68,115.68,115.44,115.51,49581.0,97.7355,97.7355,97.5327,97.5919,49581.0
2017-09-25 09:50:00,115.49,115.5,115.22,115.3,49178.0,97.575,97.5834,97.3469,97.4144,49178.0
2017-09-25 10:00:00,115.31,115.34,115.15,115.19,38756.0,97.4229,97.4482,97.2877,97.3215,38756.0
2017-09-25 10:10:00,115.17,115.38,115.11,115.3,79218.0,97.3046,97.482,97.2539,97.4144,79218.0
2017-09-25 10:20:00,115.28,115.4,115.16,115.16,87454.0,97.3975,97.4989,97.2962,97.2962,87454.0
2017-09-25 10:30:00,115.17,115.27,115.13,115.15,77436.0,97.3046,97.3891,97.2708,97.2877,77436.0
2017-09-25 10:40:00,115.13,115.36,115.11,115.36,39340.0,97.2708,97.4651,97.2539,97.4651,39340.0
2017-09-25 10:50:00,115.37,115.4,115.22,115.29,41953.0,97.4736,97.4989,97.3469,97.406,41953.0
2017-09-25 11:00:00,115.3,115.3,114.73,114.81,57814.0,97.4144,97.4144,96.9329,97.0005,57814.0
2017-09-25 11:10:00,114.83,115.23,114.78,115.21,43974.0,97.0174,97.3553,96.9751,97.3384,43974.0
2017-09-25 11:20:00,115.21,115.35,115.16,115.25,36242.0,97.3384,97.4567,97.2962,97.3722,36242.0
2017-09-25 11:30:00,115.24,115.34,115.11,115.11,22674.0,97.3638,97.4482,97.2539,97.2539,22674.0
2017-09-25 11:40:00,115.1,115.21,114.9,114.93,29811.0,97.2455,97.3384,97.0765,97.1018,29811.0
2017-09-25 11:50:00,114.94,115.2,114.9,115.07,33477.0,97.1103,97.33,97.0765,97.2201,33477.0
2017-09-25 12:00:00,115.08,115.23,115.06,115.19,35871.0,97.2286,97.3553,97.2117,97.3215,35871.0
2017-09-25 12:10:00,115.2,115.25,115.07,115.1,24036.0,97.33,97.3722,97.2201,97.2455,24036.0
2017-09-25 12:20:00,115.09,115.17,115.07,115.12,23154.0,97.237,97.3046,97.2201,97.2624,23154.0
2017-09-25 12:30:00,115.12,115.13,115.05,115.11,16586.0,97.2624,97.2708,97.2032,97.2539,16586.0
2017-09-25 12:40:00,115.13,115.21,115.09,115.21,12857.0,97.2708,97.3384,97.237,97.3384,12857.0
2017-09-25 12:50:00,115.21,115.41,115.21,115.3,26527.0,97.3384,97.5074,97.3384,97.4144,26527.0
2017-09-25 13:00:00,115.29,115.36,115.25,115.27,22311.0,97.406,97.4651,97.3722,97.3891,22311.0
2017-09-25 13:10:00,115.27,115.39,115.26,115.39,29472.0,97.3891,97.4905,97.3807,97.4905,29472.0
2017-09-25 13:20:00,115.39,115.39,115.27,115.3,20638.0,97.4905,97.4905,97.3891,97.4144,20638.0
2017-09-25 13:30:00,115.3,115.45,115.29,115.45,25718.0,97.4144,97.5412,97.406,97.5412,25718.0
2017-09-25 13:40:00,115.45,115.58,115.44,115.53,29784.0,97.5412,97.651,97.5327,97.6088,29784.0
2017-09-25 13:50:00,115.52,115.59,115.48,115.5,28759.0,97.6003,97.6595,97.5665,97.5834,28759.0
2017-09-25 14:00:00,115.51,115.63,115.5,115.62,35823.0,97.5919,97.6933,97.5834,97.6848,35823.0
2017-09-25 14:10:00,115.62,115.66,115.58,115.61,24759.0,97.6848,97.7186,97.651,97.6764,24759.0
2017-09-25 14:20:00,115.62,115.68,115.56,115.57,23480.0,97.6848,97.7355,97.6341,97.6426,23480.0
2017-09-25 14:30:00,115.58,115.61,115.49,115.58,36289.0,97.651,97.6764,97.575,97.651,36289.0
2017-09-25 14:40:00,115.57,115.62,115.49,115.55,39062.0,97.6426,97.6848,97.575,97.6257,39062.0
2017-09-25 14:50:00,115.55,115.58,115.38,115.44,53575.0,97.6257,97.651,97.482,97.5327,53575.0
2017-09-25 15:00:00,115.44,115.56,115.44,115.54,56678.0,97.5327,97.6341,97.5327,97.6172,56678.0
2017-09-25 15:10:00,115.56,115.8,115.55,115.76,73505.0,97.6341,97.8369,97.6257,97.8031,73505.0
2017-09-25 15:20:00,115.76,115.93,115.75,115.82,59426.0,97.8031,97.9467,97.7946,97.8538,59426.0
2017-09-25 15:30:00,115.82,115.82,115.68,115.76,112708.0,97.8538,97.8538,97.7355,97.8031,112708.0
2017-09-25 15:40:00,115.76,115.92,115.71,115.92,159714.0,97.8031,97.9383,97.7608,97.9383,159714.0
2017-09-25 15:50:00,115.92,115.96,115.76,115.81,354321.0,97.9383,97.9721,97.8031,97.8453,354321.0
2017-09-26 09:30:00,115.9,115.9,115.36,115.43,76775.0,97.9214,97.9214,97.4651,97.5243,76775.0
2017-09-26 09:40:00,115.44,115.48,115.15,115.17,57111.0,97.5327,97.5665,97.2877,97.3046,57111.0
2017-09-26 09:50:00,115.2,115.29,115.09,115.18,80362.0,97.33,97.406,97.237,97.3131,80362.0
2017-09-26 10:00:00,115.19,115.47,115.15,115.41,60623.0,97.3215,97.5581,97.2877,97.5074,60623.0
2017-09-26 10:10:00,115.42,115.66,115.4,115.52,50042.0,97.5158,97.7186,97.4989,97.6003,50042.0
2017-09-26 10:20:00,115.52,115.76,115.5,115.75,40353.0,97.6003,97.8031,97.5834,97.7946,40353.0
2017-09-26 10:30:00,115.74,115.77,115.39,115.41,40032.0,97.7862,97.8115,97.4905,97.5074,40032.0
2017-09-26 10:40:00,115.42,115.63,115.42,115.52,40793.0,97.5158,97.6933,97.5158,97.6003,40793.0
2017-09-26 10:50:00,115.51,115.53,115.4,115.49,30070.0,97.5919,97.6088,97.4989,97.575,30070.0
2017-09-26 11:00:00,115.5,115.61,115.43,115.54,41637.0,97.5834,97.6764,97.5243,97.6172,41637.0
2017-09-26 11:10:00,115.53,115.55,115.41,115.46,40434.0,97.6088,97.6257,97.5074,97.5496,40434.0
2017-09-26 11:20:00,115.48,115.53,115.21,115.29,60787.0,97.5665,97.6088,97.3384,97.406,60787.0
2017-09-26 11:30:00,115.29,115.59,115.27,115.57,56621.0,97.406,97.6595,97.3891,97.6426,56621.0
2017-09-26 11:40:00,115.59,115.68,115.55,115.61,39427.0,97.6595,97.7355,97.6257,97.6764,39427.0
2017-09-26 11:50:00,115.62,115.64,115.48,115.56,27794.0,97.6848,97.7017,97.5665,97.6341,27794.0
2017-09-26 12:00:00,115.53,115.59,115.45,115.48,30684.0,97.6088,97.6595,97.5412,97.5665,30684.0
2017-09-26 12:10:00,115.48,115.5,115.41,115.48,21044.0,97.5665,97.5834,97.5074,97.5665,21044.0
2017-09-26 12:20:00,115.48,115.55,115.46,115.52,57775.0,97.5665,97.6257,97.5496,97.6003,57775.0
2017-09-26 12:30:00,115.52,115.56,115.37,115.4,32865.0,97.6003,97.6341,97.4736,97.4989,32865.0
2017-09-26 12:40:00,115.42,115.54,115.4,115.51,35083.0,97.5158,97.6172,97.4989,97.5919,35083.0
2017-09-26 12:50:00,115.5,115.56,115.42,115.44,63328.0,97.5834,97.6341,97.5158,97.5327,63328.0
2017-09-26 13:00:00,115.44,115.53,115.43,115.51,64413.0,97.5327,97.6088,97.5243,97.5919,64413.0
2017-09-26 13:10:00,115.5,115.53,115.46,115.53,68476.0,97.5834,97.6088,97.5496,97.6088,68476.0
2017-09-26 13:20:00,115.53,115.53,115.46,115.51,29998.0,97.6088,97.6088,97.5496,97.5919,29998.0
2017-09-26 13:30:00,115.51,115.53,115.42,115.42,33353.0,97.5919,97.6088,97.5158,97.5158,33353.0
2017-09-26 13:40:00,115.42,115.52,115.42,115.47,35615.0,97.5158,97.6003,97.5158,97.5581,35615.0
2017-09-26 13:50:00,115.47,115.53,115.42,115.45,64988.0,97.5581,97.6088,97.5158,97.5412,64988.0
2017-09-26 14:00:00,115.44,115.46,115.32,115.4,44770.0,97.5327,97.5496,97.4313,97.4989,44770.0
2017-09-26 14:10:00,115.41,115.43,115.33,115.36,36717.0,97.5074,97.5243,97.4398,97.4651,36717.0
2017-09-26 14:20:00,115.37,115.43,115.35,115.39,28252.0,97.4736,97.5243,97.4567,97.4905,28252.0
2017-09-26 14:30:00,115.39,115.45,115.33,115.38,59743.0,97.4905,97.5412,97.4398,97.482,59743.0
2017-09-26 14:40:00,115.38,115.45,115.32,115.35,50652.0,97.482,97.5412,97.4313,97.4567,50652.0
2017-09-26 14:50:00,115.36,115.4,115.3,115.33,48122.0,97.4651,97.4989,97.4144,97.4398,48122.0
2017-09-26 15:00:00,115.33,115.41,115.32,115.4,61897.0,97.4398,97.5074,97.4313,97.4989,61897.0
2017-09-26 15:10:00,115.4,115.44,115.38,115.42,57725.0,97.4989,97.5327,97.482,97.5158,57725.0
2017-09-26 15:20:00,115.43,115.61,115.42,115.6,41016.0,97.5243,97.6764,97.5158,97.6679,41016.0
2017-09-26 15:30:00,115.6,115.6,115.5,115.58,63670.0,97.6679,97.6679,97.5834,97.651,63670.0
2017-09-26 15:40:00,115.58,115.59,115.45,115.46,77756.0,97.651,97.6595,97.5412,97.5496,77756.0
2017-09-26 15:50:00,115.45,115.45,115.31,115.42,216443.0,97.5412,97.5412,97.4229,97.5158,216443.0
2017-09-27 09:30:00,115.72,115.99,115.38,115.38,97925.0,97.7693,97.9974,97.482,97.482,97925.0
2017-09-27 09:40:00,115.42,115.77,115.41,115.57,54394.0,97.5158,97.8115,97.5074,97.6426,54394.0
2017-09-27 09:50:00,115.58,115.77,115.58,115.65,49502.0,97.651,97.8115,97.651,97.7102,49502.0
2017-09-27 10:00:00,115.63,115.77,115.47,115.47,46634.0,97.6933,97.8115,97.5581,97.5581,46634.0
2017-09-27 10:10:00,115.48,115.52,115.19,115.21,42128.0,97.5665,97.6003,97.3215,97.3384,42128.0
2017-09-27 10:20:00,115.18,115.34,115.09,115.25,38611.0,97.3131,97.4482,97.237,97.3722,38611.0
2017-09-27 10:30:00,115.25,115.25,115.06,115.12,36707.0,97.3722,97.3722,97.2117,97.2624,36707.0
2017-09-27 10:40:00,115.13,115.2,115.06,115.15,36148.0,97.2708,97.33,97.2117,97.2877,36148.0
2017-09-27 10:50:00,115.13,115.17,114.94,114.95,52566.0,97.2708,97.3046,97.1103,97.1187,52566.0
2017-09-27 11:00:00,114.98,115.16,114.95,115.15,72441.0,97.1441,97.2962,97.1187,97.2877,72441.0
2017-09-27 11:10:00,115.13,115.27,115.13,115.22,49664.0,97.2708,97.3891,97.2708,97.3469,49664.0
2017-09-27 11:20:00,115.2,115.27,115.19,115.23,35321.0,97.33,97.3891,97.3215,97.3553,35321.0
2017-09-27 11:30:00,115.23,115.27,115.15,115.21,26261.0,97.3553,97.3891,97.2877,97.3384,26261.0
2017-09-27 11:40:00,115.2,115.26,115.07,115.09,33853.0,97.33,97.3807,97.2201,97.237,33853.0
2017-09-27 11:50:00,115.11,115.21,115.01,115.11,22762.0,97.2539,97.3384,97.1694,97.2539,22762.0
2017-09-27 12:00:00,115.12,115.25,115.06,115.25,20809.0,97.2624,97.3722,97.2117,97.3722,20809.0
2017-09-27 12:10:00,115.25,115.28,115.19,115.24,25293.0,97.3722,97.3975,97.3215,97.3638,25293.0
2017-09-27 12:20:00,115.25,115.35,115.18,115.35,18855.0,97.3722,97.4567,97.3131,97.4567,18855.0
2017-09-27 12:30:00,115.36,115.36,115.22,115.29,21736.0,97.4651,97.4651,97.3469,97.406,21736.0
2017-09-27 12:40:00,115.3,115.39,115.29,115.38,21693.0,97.4144,97.4905,97.406,97.482,21693.0
2017-09-27 12:50:00,115.38,115.4,115.32,115.38,45450.0,97.482,97.4989,97.4313,97.482,45450.0
2017-09-27 13:00:00,115.38,115.51,115.34,115.49,35872.0,97.482,97.5919,97.4482,97.575,35872.0
2017-09-27 13:10:00,115.49,115.61,115.46,115.61,27369.0,97.575,97.6764,97.5496,97.6764,27369.0
2017-09-27 13:20:00,115.58,115.68,115.55,115.63,35023.0,97.651,97.7355,97.6257,97.6933,35023.0
2017-09-27 13:30:00,115.64,115.81,115.64,115.77,34704.0,97.7017,97.8453,97.7017,97.8115,34704.0
2017-09-27 13:40:00,115.77,115.89,115.74,115.81,32085.0,97.8115,97.9129,97.7862,97.8453,32085.0
2017-09-27 13:50:00,115.81,115.9,115.76,115.88,33994.0,97.8453,97.9214,97.8031,97.9045,33994.0
2017-09-27 14:00:00,115.88,115.97,115.85,115.87,38970.0,97.9045,97.9805,97.8791,97.896,38970.0
2017-09-27 14:10:00,115.86,115.99,115.82,115.91,34357.0,97.8876,97.9974,97.8538,97.9298,34357.0
2017-09-27 14:20:00,115.94,115.96,115.86,115.91,26928.0,97.9552,97.9721,97.8876,97.9298,26928.0
2017-09-27 14:30:00,115.92,116.14,115.92,116.04,51711.0,97.9383,98.1241,97.9383,98.0397,51711.0
2017-09-27 14:40:00,116.05,116.13,116.05,116.13,41448.0,98.0481,98.1157,98.0481,98.1157,41448.0
2017-09-27 14:50:00,116.13,116.26,116.12,116.24,23843.0,98.1157,98.2255,98.1072,98.2086,23843.0
2017-09-27 15:00:00,116.27,116.53,116.22,116.53,58721.0,98.234,98.4536,98.1917,98.4536,58721.0
2017-09-27 15:10:00,116.52,116.65,116.42,116.63,77902.0,98.4452,98.555,98.3607,98.5381,77902.0
2017-09-27 15:20:00,116.63,116.72,116.54,116.71,53426.0,98.5381,98.6142,98.4621,98.6057,53426.0
2017-09-27 15:30:00,116.7,116.71,116.57,116.71,74989.0,98.5973,98.6057,98.4874,98.6057,74989.0
2017-09-27 15:40:00,116.71,116.74,116.6,116.61,136642.0,98.6057,98.6311,98.5128,98.5212,136642.0
2017-09-27 15:50:00,116.6,116.66,116.49,116.64,209876.0,98.5128,98.5635,98.4199,98.5466,209876.0
2017-09-28 09:30:00,116.29,116.93,116.16,116.5,74985.0,98.2509,98.7916,98.141,98.4283,74985.0
2017-09-28 09:40:00,116.46,116.58,116.32,116.56,27032.0,98.3945,98.4959,98.2762,98.479,27032.0
2017-09-28 09:50:00,116.55,116.68,116.44,116.48,27600.0,98.4705,98.5804,98.3776,98.4114,27600.0
2017-09-28 10:00:00,116.5,116.55,116.25,116.39,28948.0,98.4283,98.4705,98.2171,98.3354,28948.0
2017-09-28 10:10:00,116.38,116.44,116.31,116.43,28477.0,98.3269,98.3776,98.2678,98.3692,28477.0
2017-09-28 10:20:00,116.41,116.58,116.41,116.5,33061.0,98.3523,98.4959,98.3523,98.4283,33061.0
2017-09-28 10:30:00,116.48,116.49,116.39,116.42,38570.0,98.4114,98.4199,98.3354,98.3607,38570.0
2017-09-28 10:40:00,116.42,116.58,116.42,116.57,27131.0,98.3607,98.4959,98.3607,98.4874,27131.0
2017-09-28 10:50:00,116.57,116.75,116.53,116.55,25588.0,98.4874,98.6395,98.4536,98.4705,25588.0
2017-09-28 11:00:00,116.57,116.6,116.31,116.33,46190.0,98.4874,98.5128,98.2678,98.2847,46190.0
2017-09-28 11:10:00,116.33,116.36,116.25,116.32,35366.0,98.2847,98.31,98.2171,98.2762,35366.0
2017-09-28 11:20:00,116.35,116.55,116.3,116.55,37987.0,98.3016,98.4705,98.2593,98.4705,37987.0
2017-09-28 11:30:00,116.59,116.6,116.27,116.35,24689.0,98.5043,98.5128,98.234,98.3016,24689.0
2017-09-28 11:40:00,116.36,116.47,116.29,116.36,34847.0,98.31,98.403,98.2509,98.31,34847.0
2017-09-28 11:50:00,116.41,116.51,116.28,116.51,17377.0,98.3523,98.4367,98.2424,98.4367,17377.0
2017-09-28 12:00:00,116.5,116.6,116.41,116.6,16177.0,98.4283,98.5128,98.3523,98.5128,16177.0
2017-09-28 12:10:00,116.6,116.72,116.6,116.67,15532.0,98.5128,98.6142,98.5128,98.5719,15532.0
2017-09-28 12:20:00,116.67,116.7,116.59,116.67,16441.0,98.5719,98.5973,98.5043,98.5719,16441.0
2017-09-28 12:30:00,116.67,116.76,116.51,116.52,93839.0,98.5719,98.648,98.4367,98.4452,93839.0
2017-09-28 12:40:00,116.5,116.53,116.36,116.53,24689.0,98.4283,98.4536,98.31,98.4536,24689.0
2017-09-28 12:50:00,116.52,116.62,116.5,116.53,39339.0,98.4452,98.5297,98.4283,98.4536,39339.0
2017-09-28 13:00:00,116.54,116.56,116.49,116.54,15003.0,98.4621,98.479,98.4199,98.4621,15003.0
2017-09-28 13:10:00,116.54,116.56,116.5,116.53,17708.0,98.4621,98.479,98.4283,98.4536,17708.0
2017-09-28 13:20:00,116.55,116.61,116.47,116.51,16519.0,98.4705,98.5212,98.403,98.4367,16519.0
2017-09-28 13:30:00,116.48,116.5,116.36,116.37,48149.0,98.4114,98.4283,98.31,98.3185,48149.0
2017-09-28 13:40:00,116.38,116.47,116.2,116.21,18836.0,98.3269,98.403,98.1748,98.1833,18836.0
2017-09-28 13:50:00,116.22,116.26,116.14,116.18,32341.0,98.1917,98.2255,98.1241,98.1579,32341.0
2017-09-28 14:00:00,116.2,116.2,116.06,116.1,47436.0,98.1748,98.1748,98.0566,98.0903,47436.0
2017-09-28 14:10:00,116.11,116.24,116.1,116.16,35819.0,98.0988,98.2086,98.0903,98.141,35819.0
2017-09-28 14:20:00,116.17,116.23,116.13,116.15,26988.0,98.1495,98.2002,98.1157,98.1326,26988.0
2017-09-28 14:30:00,116.18,116.19,116.03,116.06,28614.0,98.1579,98.1664,98.0312,98.0566,28614.0
2017-09-28 14:40:00,116.08,116.18,116.05,116.15,23224.0,98.0735,98.1579,98.0481,98.1326,23224.0
2017-09-28 14:50:00,116.15,116.21,116.04,116.06,43484.0,98.1326,98.1833,98.0397,98.0566,43484.0
2017-09-28 15:00:00,116.06,116.18,116.06,116.15,38519.0,98.0566,98.1579,98.0566,98.1326,38519.0
2017-09-28 15:10:00,116.15,116.23,116.14,116.21,30906.0,98.1326,98.2002,98.1241,98.1833,30906.0
2017-09-28 15:20:00,116.22,116.22,116.03,116.1,36931.0,98.1917,98.1917,98.0312,98.0903,36931.0
2017-09-28 15:30:00,116.11,116.15,115.98,115.99,43207.0,98.0988,98.1326,97.989,97.9974,43207.0
2017-09-28 15:40:00,116.0,116.01,115.93,115.94,65259.0,98.0059,98.0143,97.9467,97.9552,65259.0
2017-09-28 15:50:00,115.93,116.01,115.9,115.98,142353.0,97.9467,98.0143,97.9214,97.989,142353.0
2017-09-29 09:30:00,115.92,116.2,115.83,115.85,92776.0,97.9383,98.1748,97.8622,97.8791,92776.0
2017-09-29 09:40:00,115.86,116.04,115.69,116.02,50045.0,97.8876,98.0397,97.7439,98.0228,50045.0
2017-09-29 09:50:00,116.04,116.15,115.96,116.01,68789.0,98.0397,98.1326,97.9721,98.0143,68789.0
2017-09-29 10:00:00,116.0,116.2,115.97,116.13,50946.0,98.0059,98.1748,97.9805,98.1157,50946.0
2017-09-29 10:10:00,116.16,116.26,116.14,116.18,45090.0,98.141,98.2255,98.1241,98.1579,45090.0
2017-09-29 10:20:00,116.16,116.26,116.16,116.19,18537.0,98.141,98.2255,98.141,98.1664,18537.0
2017-09-29 10:30:00,116.18,116.21,116.02,116.2,34529.0,98.1579,98.1833,98.0228,98.1748,34529.0
2017-09-29 10:40:00,116.2,116.25,116.04,116.05,24553.0,98.1748,98.2171,98.0397,98.0481,24553.0
2017-09-29 10:50:00,116.1,116.2,115.99,116.08,32101.0,98.0903,98.1748,97.9974,98.0735,32101.0
2017-09-29 11:00:00,116.08,116.08,115.87,115.9,30185.0,98.0735,98.0735,97.896,97.9214,30185.0
2017-09-29 11:10:00,115.9,116.01,115.81,115.85,17081.0,97.9214,98.0143,97.8453,97.8791,17081.0
2017-09-29 11:20:00,115.87,115.88,115.74,115.83,24711.0,97.896,97.9045,97.7862,97.8622,24711.0
2017-09-29 11:30:00,115.85,115.92,115.63,115.63,30692.0,97.8791,97.9383,97.6933,97.6933,30692.0
2017-09-29 11:40:00,115.64,115.84,115.64,115.81,21425.0,97.7017,97.8707,97.7017,97.8453,21425.0
2017-09-29 11:50:00,115.85,115.9,115.76,115.8,27745.0,97.8791,97.9214,97.8031,97.8369,27745.0
2017-09-29 12:00:00,115.81,116.0,115.78,115.99,15864.0,97.8453,98.0059,97.82,97.9974,15864.0
2017-09-29 12:10:00,116.0,116.0,115.91,115.91,26093.0,98.0059,98.0059,97.9298,97.9298,26093.0
2017-09-29 12:20:00,115.91,115.91,115.72,115.85,28591.0,97.9298,97.9298,97.7693,97.8791,28591.0
2017-09-29 12:30:00,115.85,115.93,115.83,115.9,16474.0,97.8791,97.9467,97.8622,97.9214,16474.0
2017-09-29 12:40:00,115.89,116.02,115.89,115.96,31097.0,97.9129,98.0228,97.9129,97.9721,31097.0
2017-09-29 12:50:00,115.97,116.01,115.94,115.97,16793.0,97.9805,98.0143,97.9552,97.9805,16793.0
2017-09-29 13:00:00,115.99,116.07,115.97,115.99,26203.0,97.9974,98.065,97.9805,97.9974,26203.0
2017-09-29 13:10:00,116.0,116.01,115.94,115.99,25047.0,98.0059,98.0143,97.9552,97.9974,25047.0
2017-09-29 13:20:00,116.01,116.02,115.98,116.01,17691.0,98.0143,98.0228,97.989,98.0143,17691.0
2017-09-29 13:30:00,116.02,116.05,115.98,116.04,13869.0,98.0228,98.0481,97.989,98.0397,13869.0
2017-09-29 13:40:00,116.05,116.05,115.99,116.03,16097.0,98.0481,98.0481,97.9974,98.0312,16097.0
2017-09-29 13:50:00,116.05,116.06,115.95,116.01,28278.0,98.0481,98.0566,97.9636,98.0143,28278.0
2017-09-29 14:00:00,116.01,116.01,115.96,116.0,27302.0,98.0143,98.0143,97.9721,98.0059,27302.0
2017-09-29 14:10:00,115.99,116.12,115.98,116.09,48970.0,97.9974,98.1072,97.989,98.0819,48970.0
2017-09-29 14:20:00,116.1,116.11,116.03,116.07,18443.0,98.0903,98.0988,98.0312,98.065,18443.0
2017-09-29 14:30:00,116.08,116.14,116.05,116.09,18278.0,98.0735,98.1241,98.0481,98.0819,18278.0
2017-09-29 14:40:00,116.08,116.09,115.97,116.04,39664.0,98.0735,98.0819,97.9805,98.0397,39664.0
2017-09-29 14:50:00,116.03,116.04,115.96,115.97,38847.0,98.0312,98.0397,97.9721,97.9805,38847.0
2017-09-29 15:00:00,115.96,116.03,115.93,116.02,56297.0,97.9721,98.0312,97.9467,98.0228,56297.0
2017-09-29 15:10:00,116.03,116.05,116.0,116.04,37849.0,98.0312,98.0481,98.0059,98.0397,37849.0
2017-09-29 15:20:00,116.05,116.06,116.01,116.03,40256.0,98.0481,98.0566,98.0143,98.0312,40256.0
2017-09-29 15:30:00,116.03,116.03,115.9,115.94,57067.0,98.0312,98.0312,97.9214,97.9552,57067.0
2017-09-29 15:40:00,115.95,115.98,115.93,115.94,67892.0,97.9636,97.989,97.9467,97.9552,67892.0
2017-09-29 15:50:00,115.94,116.01,115.82,115.93,214214.0,97.9552,98.0143,97.8538,97.9467,214214.0
2017-10-02 09:30:00,115.38,115.55,114.4,114.72,165881.0,97.482,97.6257,96.6541,96.9244,165881.0
2017-10-02 09:40:00,114.71,115.15,114.62,115.0,87508.0,96.916,97.2877,96.8399,97.161,87508.0
2017-10-02 09:50:00,114.99,115.0,114.6,114.82,67158.0,97.1525,97.161,96.823,97.0089,67158.0
2017-10-02 10:00:00,114.82,115.16,114.77,114.95,76092.0,97.0089,97.2962,96.9667,97.1187,76092.0
2017-10-02 10:10:00,114.97,114.98,114.71,114.8,49952.0,97.1356,97.1441,96.916,96.992,49952.0
2017-10-02 10:20:00,114.82,114.94,114.33,114.34,51528.0,97.0089,97.1103,96.5949,96.6034,51528.0
2017-10-02 10:30:00,114.35,114.57,114.35,114.5,44650.0,96.6118,96.7977,96.6118,96.7385,44650.0
2017-10-02 10:40:00,114.5,114.63,114.48,114.55,30796.0,96.7385,96.8484,96.7216,96.7808,30796.0
2017-10-02 10:50:00,114.53,114.66,114.37,114.48,50042.0,96.7639,96.8737,96.6287,96.7216,50042.0
2017-10-02 11:00:00,114.5,114.74,114.48,114.68,57984.0,96.7385,96.9413,96.7216,96.8906,57984.0
2017-10-02 11:10:00,114.68,114.73,114.62,114.68,38048.0,96.8906,96.9329,96.8399,96.8906,38048.0
2017-10-02 11:20:00,114.69,114.72,114.54,114.56,33344.0,96.8991,96.9244,96.7723,96.7892,33344.0
2017-10-02 11:30:00,114.55,114.6,114.43,114.46,36489.0,96.7808,96.823,96.6794,96.7047,36489.0
2017-10-02 11:40:00,114.47,114.6,114.37,114.43,36198.0,96.7132,96.823,96.6287,96.6794,36198.0
2017-10-02 11:50:00,114.43,114.56,114.42,114.44,33452.0,96.6794,96.7892,96.671,96.6879,33452.0
2017-10-02 12:00:00,114.42,114.55,114.41,114.51,25820.0,96.671,96.7808,96.6625,96.747,25820.0
2017-10-02 12:10:00,114.5,114.59,114.46,114.5,21856.0,96.7385,96.8146,96.7047,96.7385,21856.0
2017-10-02 12:20:00,114.5,114.5,114.34,114.34,27609.0,96.7385,96.7385,96.6034,96.6034,27609.0
2017-10-02 12:30:00,114.34,114.48,114.34,114.46,49410.0,96.6034,96.7216,96.6034,96.7047,49410.0
2017-10-02 12:40:00,114.47,114.71,114.46,114.68,47601.0,96.7132,96.916,96.7047,96.8906,47601.0
2017-10-02 12:50:00,114.67,114.73,114.62,114.7,38677.0,96.8822,96.9329,96.8399,96.9075,38677.0
2017-10-02 13:00:00,114.7,114.73,114.64,114.71,40729.0,96.9075,96.9329,96.8568,96.916,40729.0
2017-10-02 13:10:00,114.71,114.71,114.64,114.66,39512.0,96.916,96.916,96.8568,96.8737,39512.0
2017-10-02 13:20:00,114.66,114.69,114.6,114.68,43486.0,96.8737,96.8991,96.823,96.8906,43486.0
2017-10-02 13:30:00,114.68,114.73,114.65,114.7,26925.0,96.8906,96.9329,96.8653,96.9075,26925.0
2017-10-02 13:40:00,114.72,114.72,114.65,114.66,77954.0,96.9244,96.9244,96.8653,96.8737,77954.0
2017-10-02 13:50:00,114.68,115.03,114.67,114.98,50061.0,96.8906,97.1863,96.8822,97.1441,50061.0
2017-10-02 14:00:00,114.97,115.06,114.92,114.93,25340.0,97.1356,97.2117,97.0934,97.1018,25340.0
2017-10-02 14:10:00,114.94,115.03,114.91,115.02,29407.0,97.1103,97.1863,97.0849,97.1779,29407.0
2017-10-02 14:20:00,115.02,115.04,114.98,114.99,70505.0,97.1779,97.1948,97.1441,97.1525,70505.0
2017-10-02 14:30:00,114.99,115.1,114.94,115.04,36671.0,97.1525,97.2455,97.1103,97.1948,36671.0
2017-10-02 14:40:00,115.03,115.22,115.01,115.08,44294.0,97.1863,97.3469,97.1694,97.2286,44294.0
2017-10-02 14:50:00,115.09,115.1,114.96,115.01,45877.0,97.237,97.2455,97.1272,97.1694,45877.0
2017-10-02 15:00:00,115.01,115.18,115.0,115.16,44202.0,97.1694,97.3131,97.161,97.2962,44202.0
2017-10-02 15:10:00,115.16,115.17,114.94,115.0,58725.0,97.2962,97.3046,97.1103,97.161,58725.0
2017-10-02 15:20:00,115.0,115.07,114.95,114.96,53641.0,97.161,97.2201,97.1187,97.1272,53641.0
2017-10-02 15:30:00,114.97,115.07,114.94,114.97,89753.0,97.1356,97.2201,97.1103,97.1356,89753.0
2017-10-02 15:40:00,114.97,115.0,114.91,115.0,113449.0,97.1356,97.161,97.0849,97.161,113449.0
2017-10-02 15:50:00,115.0,115.36,114.98,115.24,317485.0,97.161,97.4651,97.1441,97.3638,317485.0
2017-10-03 09:30:00,115.02,115.22,114.91,115.17,99545.0,97.1779,97.3469,97.0849,97.3046,99545.0
2017-10-03 09:40:00,115.18,115.18,114.86,115.04,61669.0,97.3131,97.3131,97.0427,97.1948,61669.0
2017-10-03 09:50:00,115.04,115.2,114.95,115.02,65471.0,97.1948,97.33,97.1187,97.1779,65471.0
2017-10-03 10:00:00,115.08,115.14,114.91,114.98,47035.0,97.2286,97.2793,97.0849,97.1441,47035.0
2017-10-03 10:10:00,115.02,115.07,114.93,114.98,62393.0,97.1779,97.2201,97.1018,97.1441,62393.0
2017-10-03 10:20:00,114.98,115.02,114.88,114.99,37079.0,97.1441,97.1779,97.0596,97.1525,37079.0
2017-10-03 10:30:00,115.0,115.09,114.94,115.08,108228.0,97.161,97.237,97.1103,97.2286,108228.0
2017-10-03 10:40:00,115.1,115.1,114.84,115.01,91001.0,97.2455,97.2455,97.0258,97.1694,91001.0
2017-10-03 10:50:00,115.02,115.08,114.87,114.91,76213.0,97.1779,97.2286,97.0511,97.0849,76213.0
2017-10-03 11:00:00,114.91,115.02,114.88,114.94,59706.0,97.0849,97.1779,97.0596,97.1103,59706.0
2017-10-03 11:10:00,114.94,114.98,114.88,114.93,32963.0,97.1103,97.1441,97.0596,97.1018,32963.0
2017-10-03 11:20:00,114.92,114.99,114.84,114.93,32504.0,97.0934,97.1525,97.0258,97.1018,32504.0
2017-10-03 11:30:00,114.95,115.0,114.91,114.98,85719.0,97.1187,97.161,97.0849,97.1441,85719.0
2017-10-03 11:40:00,114.97,115.04,114.64,114.7,55622.0,97.1356,97.1948,96.8568,96.9075,55622.0
2017-10-03 11:50:00,114.69,114.7,114.55,114.63,44138.0,96.8991,96.9075,96.7808,96.8484,44138.0
2017-10-03 12:00:00,114.62,114.76,114.6,114.65,40115.0,96.8399,96.9582,96.823,96.8653,40115.0
2017-10-03 12:10:00,114.66,114.7,114.59,114.68,24049.0,96.8737,96.9075,96.8146,96.8906,24049.0
2017-10-03 12:20:00,114.67,114.67,114.43,114.47,68546.0,96.8822,96.8822,96.6794,96.7132,68546.0
2017-10-03 12:30:00,114.47,114.55,114.42,114.46,40986.0,96.7132,96.7808,96.671,96.7047,40986.0
2017-10-03 12:40:00,114.47,114.5,114.45,114.5,25456.0,96.7132,96.7385,96.6963,96.7385,25456.0
2017-10-03 12:50:00,114.49,114.55,114.46,114.55,27612.0,96.7301,96.7808,96.7047,96.7808,27612.0
2017-10-03 13:00:00,114.55,114.56,114.49,114.5,28456.0,96.7808,96.7892,96.7301,96.7385,28456.0
2017-10-03 13:10:00,114.5,114.54,114.45,114.52,34012.0,96.7385,96.7723,96.6963,96.7554,34012.0
2017-10-03 13:20:00,114.52,114.53,114.47,114.5,25539.0,96.7554,96.7639,96.7132,96.7385,25539.0
2017-10-03 13:30:00,114.49,114.55,114.46,114.55,40128.0,96.7301,96.7808,96.7047,96.7808,40128.0
2017-10-03 13:40:00,114.54,114.59,114.53,114.56,34930.0,96.7723,96.8146,96.7639,96.7892,34930.0
2017-10-03 13:50:00,114.55,114.55,114.46,114.46,38647.0,96.7808,96.7808,96.7047,96.7047,38647.0
2017-10-03 14:00:00,114.48,114.51,114.37,114.42,38628.0,96.7216,96.747,96.6287,96.671,38628.0
2017-10-03 14:10:00,114.42,114.51,114.41,114.48,47175.0,96.671,96.747,96.6625,96.7216,47175.0
2017-10-03 14:20:00,114.49,114.69,114.48,114.68,33764.0,96.7301,96.8991,96.7216,96.8906,33764.0
2017-10-03 14:30:00,114.69,114.86,114.68,114.77,82770.0,96.8991,97.0427,96.8906,96.9667,82770.0
2017-10-03 14:40:00,114.77,114.83,114.73,114.77,29289.0,96.9667,97.0174,96.9329,96.9667,29289.0
2017-10-03 14:50:00,114.78,114.82,114.7,114.72,28485.0,96.9751,97.0089,96.9075,96.9244,28485.0
2017-10-03 15:00:00,114.72,114.72,114.64,114.65,33861.0,96.9244,96.9244,96.8568,96.8653,33861.0
2017-10-03 15:10:00,114.67,114.68,114.59,114.6,40017.0,96.8822,96.8906,96.8146,96.823,40017.0
2017-10-03 15:20:00,114.6,114.69,114.59,114.62,41939.0,96.823,96.8991,96.8146,96.8399,41939.0
2017-10-03 15:30:00,114.62,114.85,114.61,114.83,52830.0,96.8399,97.0343,96.8315,97.0174,52830.0
2017-10-03 15:40:00,114.83,114.85,114.78,114.8,116622.0,97.0174,97.0343,96.9751,96.992,116622.0
2017-10-03 15:50:00,114.8,114.9,114.78,114.85,153114.0,96.992,97.0765,96.9751,97.0343,153114.0
2017-10-04 09:30:00,114.15,114.46,113.85,114.13,223325.0,96.4428,96.7047,96.1894,96.4259,223325.0
2017-10-04 09:40:00,114.15,114.39,113.37,113.93,156745.0,96.4428,96.6456,95.7838,96.257,156745.0
2017-10-04 09:50:00,113.84,114.0,113.66,113.77,54875.0,96.1809,96.3161,96.0288,96.1218,54875.0
2017-10-04 10:00:00,113.77,114.01,113.77,113.88,56358.0,96.1218,96.3246,96.1218,96.2147,56358.0
2017-10-04 10:10:00,113.87,113.94,113.69,113.69,50539.0,96.2063,96.2654,96.0542,96.0542,50539.0
2017-10-04 10:20:00,113.69,113.9,113.69,113.8,45234.0,96.0542,96.2316,96.0542,96.1471,45234.0
2017-10-04 10:30:00,113.8,113.92,113.78,113.78,53683.0,96.1471,96.2485,96.1302,96.1302,53683.0
2017-10-04 10:40:00,113.79,113.85,113.71,113.76,38432.0,96.1387,96.1894,96.0711,96.1133,38432.0
2017-10-04 10:50:00,113.73,113.83,113.58,113.75,37271.0,96.088,96.1725,95.9613,96.1049,37271.0
2017-10-04 11:00:00,113.75,113.82,113.66,113.75,49037.0,96.1049,96.164,96.0288,96.1049,49037.0
2017-10-04 11:10:00,113.77,113.8,113.71,113.74,51971.0,96.1218,96.1471,96.0711,96.0964,51971.0
2017-10-04 11:20:00,113.73,114.0,113.71,113.96,56550.0,96.088,96.3161,96.0711,96.2823,56550.0
2017-10-04 11:30:00,114.0,114.01,113.93,113.96,116216.0,96.3161,96.3246,96.257,96.2823,116216.0
2017-10-04 11:40:00,113.97,114.1,113.96,114.1,39820.0,96.2908,96.4006,96.2823,96.4006,39820.0
2017-10-04 11:50:00,114.1,114.3,114.04,114.27,35453.0,96.4006,96.5696,96.3499,96.5442,35453.0
2017-10-04 12:00:00,114.3,114.32,114.07,114.09,33387.0,96.5696,96.5865,96.3752,96.3921,33387.0
2017-10-04 12:10:00,114.07,114.2,114.01,114.2,22376.0,96.3752,96.4851,96.3246,96.4851,22376.0
2017-10-04 12:20:00,114.2,114.26,114.13,114.16,27792.0,96.4851,96.5358,96.4259,96.4513,27792.0
2017-10-04 12:30:00,114.16,114.18,114.05,114.14,41373.0,96.4513,96.4682,96.3583,96.4344,41373.0
2017-10-04 12:40:00,114.13,114.14,114.04,114.1,26780.0,96.4259,96.4344,96.3499,96.4006,26780.0
2017-10-04 12:50:00,114.09,114.17,113.9,113.94,35463.0,96.3921,96.4597,96.2316,96.2654,35463.0
2017-10-04 13:00:00,113.91,113.95,113.78,113.9,43653.0,96.2401,96.2739,96.1302,96.2316,43653.0
2017-10-04 13:10:00,113.9,113.95,113.86,113.95,36618.0,96.2316,96.2739,96.1978,96.2739,36618.0
2017-10-04 13:20:00,113.96,114.06,113.9,114.05,78258.0,96.2823,96.3668,96.2316,96.3583,78258.0
2017-10-04 13:30:00,114.04,114.05,113.82,113.98,38948.0,96.3499,96.3583,96.164,96.2992,38948.0
2017-10-04 13:40:00,113.98,114.04,113.75,113.79,34933.0,96.2992,96.3499,96.1049,96.1387,34933.0
2017-10-04 13:50:00,113.79,114.07,113.79,114.03,54055.0,96.1387,96.3752,96.1387,96.3415,54055.0
2017-10-04 14:00:00,114.04,114.13,114.03,114.05,74666.0,96.3499,96.4259,96.3415,96.3583,74666.0
2017-10-04 14:10:00,114.04,114.05,113.97,114.0,35789.0,96.3499,96.3583,96.2908,96.3161,35789.0
2017-10-04 14:20:00,114.0,114.12,114.0,114.1,63246.0,96.3161,96.4175,96.3161,96.4006,63246.0
2017-10-04 14:30:00,114.1,114.12,113.95,113.99,37426.0,96.4006,96.4175,96.2739,96.3077,37426.0
2017-10-04 14:40:00,113.98,114.11,113.98,114.07,51858.0,96.2992,96.409,96.2992,96.3752,51858.0
2017-10-04 14:50:00,114.06,114.13,114.0,114.01,51010.0,96.3668,96.4259,96.3161,96.3246,51010.0
2017-10-04 15:00:00,114.01,114.03,113.92,114.01,49078.0,96.3246,96.3415,96.2485,96.3246,49078.0
2017-10-04 15:10:00,114.01,114.08,113.97,114.01,63081.0,96.3246,96.3837,96.2908,96.3246,63081.0
2017-10-04 15:20:00,114.01,114.04,113.88,113.88,81422.0,96.3246,96.3499,96.2147,96.2147,81422.0
2017-10-04 15:30:00,113.87,113.89,113.79,113.83,71179.0,96.2063,96.2232,96.1387,96.1725,71179.0
2017-10-04 15:40:00,113.83,113.92,113.74,113.75,100302.0,96.1725,96.2485,96.0964,96.1049,100302.0
2017-10-04 15:50:00,113.75,113.76,113.58,113.75,271903.0,96.1049,96.1133,95.9613,96.1049,271903.0
2017-10-05 09:30:00,113.57,113.65,112.88,113.28,130196.0,95.9528,96.0204,95.3698,95.7078,130196.0
2017-10-05 09:40:00,113.29,113.31,112.98,113.12,100884.0,95.7162,95.7331,95.4543,95.5726,100884.0
2017-10-05 09:50:00,113.12,113.49,112.95,113.02,61440.0,95.5726,95.8852,95.429,95.4881,61440.0
2017-10-05 10:00:00,113.04,113.53,113.02,113.42,54522.0,95.505,95.919,95.4881,95.8261,54522.0
2017-10-05 10:10:00,113.41,113.61,113.37,113.58,35934.0,95.8176,95.9866,95.7838,95.9613,35934.0
2017-10-05 10:20:00,113.57,113.73,113.55,113.69,28470.0,95.9528,96.088,95.9359,96.0542,28470.0
2017-10-05 10:30:00,113.66,113.7,113.54,113.68,35655.0,96.0288,96.0626,95.9275,96.0457,35655.0
2017-10-05 10:40:00,113.71,113.74,113.51,113.52,50979.0,96.0711,96.0964,95.9021,95.9106,50979.0
2017-10-05 10:50:00,113.52,113.6,113.44,113.51,28872.0,95.9106,95.9782,95.843,95.9021,28872.0
2017-10-05 11:00:00,113.52,113.66,113.42,113.45,43658.0,95.9106,96.0288,95.8261,95.8514,43658.0
2017-10-05 11:10:00,113.45,113.59,113.33,113.33,38818.0,95.8514,95.9697,95.75,95.75,38818.0
2017-10-05 11:20:00,113.33,113.33,113.09,113.09,60409.0,95.75,95.75,95.5473,95.5473,60409.0
2017-10-05 11:30:00,113.1,113.21,113.08,113.14,40281.0,95.5557,95.6487,95.5388,95.5895,40281.0
2017-10-05 11:40:00,113.14,113.43,113.13,113.43,41386.0,95.5895,95.8345,95.5811,95.8345,41386.0
2017-10-05 11:50:00,113.44,113.55,113.41,113.47,23846.0,95.843,95.9359,95.8176,95.8683,23846.0
2017-10-05 12:00:00,113.48,113.61,113.46,113.55,20363.0,95.8768,95.9866,95.8599,95.9359,20363.0
2017-10-05 12:10:00,113.55,113.81,113.54,113.77,25090.0,95.9359,96.1556,95.9275,96.1218,25090.0
2017-10-05 12:20:00,113.77,113.87,113.73,113.74,24418.0,96.1218,96.2063,96.088,96.0964,24418.0
2017-10-05 12:30:00,113.75,113.77,113.65,113.66,21648.0,96.1049,96.1218,96.0204,96.0288,21648.0
2017-10-05 12:40:00,113.65,113.82,113.62,113.79,38553.0,96.0204,96.164,95.9951,96.1387,38553.0
2017-10-05 12:50:00,113.8,113.82,113.75,113.78,18060.0,96.1471,96.164,96.1049,96.1302,18060.0
2017-10-05 13:00:00,113.78,113.8,113.72,113.76,24110.0,96.1302,96.1471,96.0795,96.1133,24110.0
2017-10-05 13:10:00,113.76,113.84,113.73,113.81,30410.0,96.1133,96.1809,96.088,96.1556,30410.0
2017-10-05 13:20:00,113.82,113.98,113.81,113.95,30646.0,96.164,96.2992,96.1556,96.2739,30646.0
2017-10-05 13:30:00,113.94,113.97,113.88,113.95,22971.0,96.2654,96.2908,96.2147,96.2739,22971.0
2017-10-05 13:40:00,113.95,113.95,113.82,113.86,20064.0,96.2739,96.2739,96.164,96.1978,20064.0
2017-10-05 13:50:00,113.87,114.07,113.87,113.94,43458.0,96.2063,96.3752,96.2063,96.2654,43458.0
2017-10-05 14:00:00,113.88,114.01,113.88,113.97,41113.0,96.2147,96.3246,96.2147,96.2908,41113.0
2017-10-05 14:10:00,113.96,113.99,113.93,113.96,32591.0,96.2823,96.3077,96.257,96.2823,32591.0
2017-10-05 14:20:00,113.96,113.97,113.87,113.96,34714.0,96.2823,96.2908,96.2063,96.2823,34714.0
2017-10-05 14:30:00,113.96,114.07,113.95,114.04,44261.0,96.2823,96.3752,96.2739,96.3499,44261.0
2017-10-05 14:40:00,114.03,114.04,113.91,113.96,47474.0,96.3415,96.3499,96.2401,96.2823,47474.0
2017-10-05 14:50:00,113.96,114.04,113.89,113.98,70608.0,96.2823,96.3499,96.2232,96.2992,70608.0
2017-10-05 15:00:00,113.98,114.01,113.68,113.77,89291.0,96.2992,96.3246,96.0457,96.1218,89291.0
2017-10-05 15:10:00,113.76,113.92,113.75,113.91,55407.0,96.1133,96.2485,96.1049,96.2401,55407.0
2017-10-05 15:20:00,113.91,113.91,113.76,113.76,57874.0,96.2401,96.2401,96.1133,96.1133,57874.0
2017-10-05 15:30:00,113.77,114.06,113.77,114.0,64883.0,96.1218,96.3668,96.1218,96.3161,64883.0
2017-10-05 15:40:00,114.01,114.02,113.86,113.87,104897.0,96.3246,96.333,96.1978,96.2063,104897.0
2017-10-05 15:50:00,113.87,114.03,113.8,114.0,214072.0,96.2063,96.3415,96.1471,96.3161,214072.0
2017-10-06 09:30:00,113.94,114.72,113.88,114.48,108645.0,96.2654,96.9244,96.2147,96.7216,108645.0
2017-10-06 09:40:00,114.45,114.46,113.76,113.76,46356.0,96.6963,96.7047,96.1133,96.1133,46356.0
2017-10-06 09:50:00,113.77,113.88,113.59,113.65,93123.0,96.1218,96.2147,95.9697,96.0204,93123.0
2017-10-06 10:00:00,113.7,113.96,113.66,113.85,44381.0,96.0626,96.2823,96.0288,96.1894,44381.0
2017-10-06 10:10:00,113.85,114.02,113.72,113.73,38466.0,96.1894,96.333,96.0795,96.088,38466.0
2017-10-06 10:20:00,113.72,113.91,113.68,113.83,32352.0,96.0795,96.2401,96.0457,96.1725,32352.0
2017-10-06 10:30:00,113.84,113.87,113.59,113.61,50458.0,96.1809,96.2063,95.9697,95.9866,50458.0
2017-10-06 10:40:00,113.6,113.66,113.39,113.39,95957.0,95.9782,96.0288,95.8007,95.8007,95957.0
2017-10-06 10:50:00,113.38,113.44,113.09,113.25,48974.0,95.7923,95.843,95.5473,95.6824,48974.0
2017-10-06 11:00:00,113.28,113.41,113.23,113.37,41766.0,95.7078,95.8176,95.6655,95.7838,41766.0
2017-10-06 11:10:00,113.38,113.42,113.26,113.32,35740.0,95.7923,95.8261,95.6909,95.7416,35740.0
2017-10-06 11:20:00,113.34,113.59,113.28,113.59,39371.0,95.7585,95.9697,95.7078,95.9697,39371.0
2017-10-06 11:30:00,113.62,113.65,113.32,113.38,42155.0,95.9951,96.0204,95.7416,95.7923,42155.0
2017-10-06 11:40:00,113.39,113.43,113.3,113.32,27221.0,95.8007,95.8345,95.7247,95.7416,27221.0
2017-10-06 11:50:00,113.28,113.4,113.21,113.3,28259.0,95.7078,95.8092,95.6487,95.7247,28259.0
2017-10-06 12:00:00,113.27,113.27,113.04,113.24,40915.0,95.6993,95.6993,95.505,95.674,40915.0
2017-10-06 12:10:00,113.24,113.29,113.17,113.22,21067.0,95.674,95.7162,95.6149,95.6571,21067.0
2017-10-06 12:20:00,113.22,113.27,113.12,113.17,41514.0,95.6571,95.6993,95.5726,95.6149,41514.0
2017-10-06 12:30:00,113.15,113.21,113.08,113.09,38161.0,95.598,95.6487,95.5388,95.5473,38161.0
2017-10-06 12:40:00,113.09,113.46,113.07,113.35,28392.0,95.5473,95.8599,95.5304,95.7669,28392.0
2017-10-06 12:50:00,113.34,113.39,113.2,113.22,30237.0,95.7585,95.8007,95.6402,95.6571,30237.0
2017-10-06 13:00:00,113.23,113.29,113.19,113.21,28153.0,95.6655,95.7162,95.6318,95.6487,28153.0
2017-10-06 13:10:00,113.21,113.28,113.19,113.28,20647.0,95.6487,95.7078,95.6318,95.7078,20647.0
2017-10-06 13:20:00,113.28,113.44,113.26,113.43,32122.0,95.7078,95.843,95.6909,95.8345,32122.0
2017-10-06 13:30:00,113.44,113.45,113.38,113.39,18253.0,95.843,95.8514,95.7923,95.8007,18253.0
2017-10-06 13:40:00,113.41,113.53,113.36,113.51,21027.0,95.8176,95.919,95.7754,95.9021,21027.0
2017-10-06 13:50:00,113.52,113.59,113.48,113.48,22843.0,95.9106,95.9697,95.8768,95.8768,22843.0
2017-10-06 14:00:00,113.46,113.5,113.37,113.41,19292.0,95.8599,95.8937,95.7838,95.8176,19292.0
2017-10-06 14:10:00,113.41,113.6,113.41,113.57,37937.0,95.8176,95.9782,95.8176,95.9528,37937.0
2017-10-06 14:20:00,113.56,113.64,113.5,113.56,23495.0,95.9444,96.0119,95.8937,95.9444,23495.0
2017-10-06 14:30:00,113.56,113.6,113.54,113.59,20059.0,95.9444,95.9782,95.9275,95.9697,20059.0
2017-10-06 14:40:00,113.6,113.75,113.6,113.75,27971.0,95.9782,96.1049,95.9782,96.1049,27971.0
2017-10-06 14:50:00,113.74,113.87,113.68,113.86,63484.0,96.0964,96.2063,96.0457,96.1978,63484.0
2017-10-06 15:00:00,113.84,113.86,113.73,113.79,38095.0,96.1809,96.1978,96.088,96.1387,38095.0
2017-10-06 15:10:00,113.79,113.89,113.77,113.82,57146.0,96.1387,96.2232,96.1218,96.164,57146.0
2017-10-06 15:20:00,113.83,113.84,113.76,113.8,50535.0,96.1725,96.1809,96.1133,96.1471,50535.0
2017-10-06 15:30:00,113.79,113.86,113.76,113.84,59753.0,96.1387,96.1978,96.1133,96.1809,59753.0
2017-10-06 15:40:00,113.84,113.93,113.84,113.88,77653.0,96.1809,96.257,96.1809,96.2147,77653.0
2017-10-06 15:50:00,113.9,113.96,113.79,113.92,131930.0,96.2316,96.2823,96.1387,96.2485,131930.0
2017-10-09 09:30:00,113.79,114.36,113.76,113.97,89033.0,96.1387,96.6203,96.1133,96.2908,89033.0
2017-10-09 09:40:00,113.94,113.99,113.67,113.81,23052.0,96.2654,96.3077,96.0373,96.1556,23052.0
2017-10-09 09:50:00,113.81,113.83,113.48,113.48,29157.0,96.1556,96.1725,95.8768,95.8768,29157.0
2017-10-09 10:00:00,113.47,113.78,113.47,113.67,76940.0,95.8683,96.1302,95.8683,96.0373,76940.0
2017-10-09 10:10:00,113.71,113.74,113.44,113.7,27245.0,96.0711,96.0964,95.843,96.0626,27245.0
2017-10-09 10:20:00,113.71,113.79,113.62,113.63,17913.0,96.0711,96.1387,95.9951,96.0035,17913.0
2017-10-09 10:30:00,113.59,113.75,113.57,113.65,17212.0,95.9697,96.1049,95.9528,96.0204,17212.0
2017-10-09 10:40:00,113.61,113.64,113.37,113.5,16188.0,95.9866,96.0119,95.7838,95.8937,16188.0
2017-10-09 10:50:00,113.52,113.67,113.51,113.66,15064.0,95.9106,96.0373,95.9021,96.0288,15064.0
2017-10-09 11:00:00,113.67,113.71,113.56,113.62,18207.0,96.0373,96.0711,95.9444,95.9951,18207.0
2017-10-09 11:10:00,113.59,113.67,113.49,113.66,17784.0,95.9697,96.0373,95.8852,96.0288,17784.0
2017-10-09 11:20:00,113.67,113.68,113.52,113.62,14121.0,96.0373,96.0457,95.9106,95.9951,14121.0
2017-10-09 11:30:00,113.64,113.77,113.6,113.61,20725.0,96.0119,96.1218,95.9782,95.9866,20725.0
2017-10-09 11:40:00,113.6,113.66,113.57,113.62,10309.0,95.9782,96.0288,95.9528,95.9951,10309.0
2017-10-09 11:50:00,113.63,113.67,113.49,113.67,14765.0,96.0035,96.0373,95.8852,96.0373,14765.0
2017-10-09 12:00:00,113.68,113.68,113.5,113.52,10878.0,96.0457,96.0457,95.8937,95.9106,10878.0
2017-10-09 12:10:00,113.51,113.62,113.49,113.59,14204.0,95.9021,95.9951,95.8852,95.9697,14204.0
2017-10-09 12:20:00,113.58,113.61,113.52,113.54,8450.0,95.9613,95.9866,95.9106,95.9275,8450.0
2017-10-09 12:30:00,113.54,113.69,113.5,113.67,15722.0,95.9275,96.0542,95.8937,96.0373,15722.0
2017-10-09 12:40:00,113.67,113.77,113.65,113.76,13058.0,96.0373,96.1218,96.0204,96.1133,13058.0
2017-10-09 12:50:00,113.76,113.83,113.74,113.81,11452.0,96.1133,96.1725,96.0964,96.1556,11452.0
2017-10-09 13:00:00,113.81,113.89,113.78,113.89,7839.0,96.1556,96.2232,96.1302,96.2232,7839.0
2017-10-09 13:10:00,113.88,113.96,113.86,113.9,12825.0,96.2147,96.2823,96.1978,96.2316,12825.0
2017-10-09 13:20:00,113.91,113.95,113.91,113.94,7194.0,96.2401,96.2739,96.2401,96.2654,7194.0
2017-10-09 13:30:00,113.9,113.95,113.84,113.93,17817.0,96.2316,96.2739,96.1809,96.257,17817.0
2017-10-09 13:40:00,113.89,113.9,113.78,113.89,11833.0,96.2232,96.2316,96.1302,96.2232,11833.0
2017-10-09 13:50:00,113.88,113.99,113.88,113.97,19170.0,96.2147,96.3077,96.2147,96.2908,19170.0
2017-10-09 14:00:00,113.96,113.97,113.79,113.81,18071.0,96.2823,96.2908,96.1387,96.1556,18071.0
2017-10-09 14:10:00,113.81,113.91,113.79,113.9,21621.0,96.1556,96.2401,96.1387,96.2316,21621.0
2017-10-09 14:20:00,113.9,113.97,113.82,113.95,17250.0,96.2316,96.2908,96.164,96.2739,17250.0
2017-10-09 14:30:00,113.94,113.94,113.8,113.81,15404.0,96.2654,96.2654,96.1471,96.1556,15404.0
2017-10-09 14:40:00,113.81,114.0,113.81,113.94,27768.0,96.1556,96.3161,96.1556,96.2654,27768.0
2017-10-09 14:50:00,113.93,113.95,113.81,113.85,19286.0,96.257,96.2739,96.1556,96.1894,19286.0
2017-10-09 15:00:00,113.87,113.92,113.72,113.76,20899.0,96.2063,96.2485,96.0795,96.1133,20899.0
2017-10-09 15:10:00,113.75,113.79,113.65,113.76,22784.0,96.1049,96.1387,96.0204,96.1133,22784.0
2017-10-09 15:20:00,113.76,113.9,113.75,113.87,32584.0,96.1133,96.2316,96.1049,96.2063,32584.0
2017-10-09 15:30:00,113.87,113.87,113.75,113.8,50133.0,96.2063,96.2063,96.1049,96.1471,50133.0
2017-10-09 15:40:00,113.8,113.82,113.67,113.71,49751.0,96.1471,96.164,96.0373,96.0711,49751.0
2017-10-09 15:50:00,113.72,113.89,113.72,113.86,110347.0,96.0795,96.2232,96.0795,96.1978,110347.0
2017-10-10 09:30:00,114.0,114.31,113.67,113.67,85289.0,96.3161,96.578,96.0373,96.0373,85289.0
2017-10-10 09:40:00,113.7,113.86,113.41,113.41,40152.0,96.0626,96.1978,95.8176,95.8176,40152.0
2017-10-10 09:50:00,113.44,113.56,113.4,113.47,38079.0,95.843,95.9444,95.8092,95.8683,38079.0
2017-10-10 10:00:00,113.48,113.51,113.27,113.32,53291.0,95.8768,95.9021,95.6993,95.7416,53291.0
2017-10-10 10:10:00,113.29,113.32,112.91,112.92,42942.0,95.7162,95.7416,95.3952,95.4036,42942.0
2017-10-10 10:20:00,112.91,113.03,112.8,113.0,42430.0,95.3952,95.4966,95.3023,95.4712,42430.0
2017-10-10 10:30:00,113.02,113.13,112.98,113.03,33976.0,95.4881,95.5811,95.4543,95.4966,33976.0
2017-10-10 10:40:00,113.01,113.06,112.84,112.96,38040.0,95.4797,95.5219,95.336,95.4374,38040.0
2017-10-10 10:50:00,112.97,113.05,112.91,113.03,48959.0,95.4459,95.5135,95.3952,95.4966,48959.0
2017-10-10 11:00:00,113.03,113.1,113.0,113.04,56099.0,95.4966,95.5557,95.4712,95.505,56099.0
2017-10-10 11:10:00,113.05,113.09,112.95,113.05,33208.0,95.5135,95.5473,95.429,95.5135,33208.0
2017-10-10 11:20:00,113.08,113.08,112.94,113.04,19950.0,95.5388,95.5388,95.4205,95.505,19950.0
2017-10-10 11:30:00,113.06,113.08,112.94,113.01,27517.0,95.5219,95.5388,95.4205,95.4797,27517.0
2017-10-10 11:40:00,113.0,113.13,113.0,113.03,30334.0,95.4712,95.5811,95.4712,95.4966,30334.0
2017-10-10 11:50:00,113.02,113.04,112.95,113.0,19725.0,95.4881,95.505,95.429,95.4712,19725.0
2017-10-10 12:00:00,113.04,113.19,113.0,113.12,25491.0,95.505,95.6318,95.4712,95.5726,25491.0
2017-10-10 12:10:00,113.11,113.12,113.04,113.07,19815.0,95.5642,95.5726,95.505,95.5304,19815.0
2017-10-10 12:20:00,113.05,113.14,112.99,112.99,28785.0,95.5135,95.5895,95.4628,95.4628,28785.0
2017-10-10 12:30:00,113.0,113.09,112.99,113.0,25243.0,95.4712,95.5473,95.4628,95.4712,25243.0
2017-10-10 12:40:00,112.99,113.02,112.93,112.96,21881.0,95.4628,95.4881,95.4121,95.4374,21881.0
2017-10-10 12:50:00,112.96,113.18,112.95,113.18,23673.0,95.4374,95.6233,95.429,95.6233,23673.0
2017-10-10 13:00:00,113.17,113.17,113.05,113.09,33662.0,95.6149,95.6149,95.5135,95.5473,33662.0
2017-10-10 13:10:00,113.09,113.11,112.99,113.0,46070.0,95.5473,95.5642,95.4628,95.4712,46070.0
2017-10-10 13:20:00,113.01,113.03,112.96,112.99,30088.0,95.4797,95.4966,95.4374,95.4628,30088.0
2017-10-10 13:30:00,113.02,113.08,112.97,113.05,26904.0,95.4881,95.5388,95.4459,95.5135,26904.0
2017-10-10 13:40:00,113.07,113.13,113.02,113.04,48801.0,95.5304,95.5811,95.4881,95.505,48801.0
2017-10-10 13:50:00,113.03,113.07,112.99,113.0,20327.0,95.4966,95.5304,95.4628,95.4712,20327.0
2017-10-10 14:00:00,113.01,113.05,112.96,112.98,25334.0,95.4797,95.5135,95.4374,95.4543,25334.0
2017-10-10 14:10:00,112.97,113.02,112.85,112.92,34793.0,95.4459,95.4881,95.3445,95.4036,34793.0
2017-10-10 14:20:00,112.91,112.91,112.79,112.82,42336.0,95.3952,95.3952,95.2938,95.3191,42336.0
2017-10-10 14:30:00,112.8,112.87,112.78,112.83,30699.0,95.3023,95.3614,95.2854,95.3276,30699.0
2017-10-10 14:40:00,112.83,112.93,112.78,112.9,30588.0,95.3276,95.4121,95.2854,95.3867,30588.0
2017-10-10 14:50:00,112.91,113.02,112.86,112.95,32883.0,95.3952,95.4881,95.3529,95.429,32883.0
2017-10-10 15:00:00,112.95,113.01,112.9,112.95,37772.0,95.429,95.4797,95.3867,95.429,37772.0
2017-10-10 15:10:00,112.95,112.96,112.8,112.83,54552.0,95.429,95.4374,95.3023,95.3276,54552.0
2017-10-10 15:20:00,112.83,112.83,112.71,112.77,70863.0,95.3276,95.3276,95.2262,95.2769,70863.0
2017-10-10 15:30:00,112.77,112.81,112.67,112.73,73164.0,95.2769,95.3107,95.1924,95.2431,73164.0
2017-10-10 15:40:00,112.73,112.81,112.68,112.7,88370.0,95.2431,95.3107,95.2009,95.2178,88370.0
2017-10-10 15:50:00,112.7,112.74,112.49,112.65,344838.0,95.2178,95.2516,95.0403,95.1755,344838.0
2017-10-11 09:30:00,112.69,113.05,112.56,113.02,61964.0,95.2093,95.5135,95.0995,95.4881,61964.0
2017-10-11 09:40:00,112.97,113.1,112.77,113.04,57698.0,95.4459,95.5557,95.2769,95.505,57698.0
2017-10-11 09:50:00,113.05,113.06,112.74,112.84,33735.0,95.5135,95.5219,95.2516,95.336,33735.0
2017-10-11 10:00:00,112.8,113.03,112.7,112.96,31461.0,95.3023,95.4966,95.2178,95.4374,31461.0
2017-10-11 10:10:00,112.98,113.07,112.93,112.98,43602.0,95.4543,95.5304,95.4121,95.4543,43602.0
2017-10-11 10:20:00,112.99,113.1,112.96,112.98,51044.0,95.4628,95.5557,95.4374,95.4543,51044.0
2017-10-11 10:30:00,113.0,113.2,112.97,113.05,57311.0,95.4712,95.6402,95.4459,95.5135,57311.0
2017-10-11 10:40:00,113.06,113.07,112.91,113.03,32897.0,95.5219,95.5304,95.3952,95.4966,32897.0
2017-10-11 10:50:00,113.03,113.22,113.02,113.1,92958.0,95.4966,95.6571,95.4881,95.5557,92958.0
2017-10-11 11:00:00,113.13,113.16,112.96,113.0,41080.0,95.5811,95.6064,95.4374,95.4712,41080.0
2017-10-11 11:10:00,113.02,113.08,112.92,113.01,53179.0,95.4881,95.5388,95.4036,95.4797,53179.0
2017-10-11 11:20:00,113.04,113.04,112.94,113.01,52683.0,95.505,95.505,95.4205,95.4797,52683.0
2017-10-11 11:30:00,113.02,113.04,112.95,113.0,48776.0,95.4881,95.505,95.429,95.4712,48776.0
2017-10-11 11:40:00,112.99,113.07,112.89,112.98,55542.0,95.4628,95.5304,95.3783,95.4543,55542.0
2017-10-11 11:50:00,112.98,113.09,112.96,112.98,43896.0,95.4543,95.5473,95.4374,95.4543,43896.0
2017-10-11 12:00:00,112.99,113.04,112.96,113.02,29717.0,95.4628,95.505,95.4374,95.4881,29717.0
2017-10-11 12:10:00,113.03,113.06,112.98,113.03,97688.0,95.4966,95.5219,95.4543,95.4966,97688.0
2017-10-11 12:20:00,113.03,113.09,112.99,113.0,63303.0,95.4966,95.5473,95.4628,95.4712,63303.0
2017-10-11 12:30:00,113.0,113.12,112.99,113.09,63826.0,95.4712,95.5726,95.4628,95.5473,63826.0
2017-10-11 12:40:00,113.09,113.14,113.0,113.14,42205.0,95.5473,95.5895,95.4712,95.5895,42205.0
2017-10-11 12:50:00,113.14,113.15,113.05,113.12,32562.0,95.5895,95.598,95.5135,95.5726,32562.0
2017-10-11 13:00:00,113.12,113.14,113.0,113.03,32179.0,95.5726,95.5895,95.4712,95.4966,32179.0
2017-10-11 13:10:00,113.04,113.06,112.85,113.01,39773.0,95.505,95.5219,95.3445,95.4797,39773.0
2017-10-11 13:20:00,113.01,113.04,112.93,112.98,27528.0,95.4797,95.505,95.4121,95.4543,27528.0
2017-10-11 13:30:00,112.97,113.07,112.88,113.06,34466.0,95.4459,95.5304,95.3698,95.5219,34466.0
2017-10-11 13:40:00,113.06,113.13,112.99,113.04,34069.0,95.5219,95.5811,95.4628,95.505,34069.0
2017-10-11 13:50:00,113.03,113.09,112.98,113.02,25525.0,95.4966,95.5473,95.4543,95.4881,25525.0
2017-10-11 14:00:00,113.02,113.13,112.98,113.02,57321.0,95.4881,95.5811,95.4543,95.4881,57321.0
2017-10-11 14:10:00,113.02,113.12,112.97,113.06,63517.0,95.4881,95.5726,95.4459,95.5219,63517.0
2017-10-11 14:20:00,113.06,113.07,112.84,112.98,40660.0,95.5219,95.5304,95.336,95.4543,40660.0
2017-10-11 14:30:00,112.97,113.07,112.95,113.0,49109.0,95.4459,95.5304,95.429,95.4712,49109.0
2017-10-11 14:40:00,113.0,113.0,112.82,112.9,50374.0,95.4712,95.4712,95.3191,95.3867,50374.0
2017-10-11 14:50:00,112.9,112.95,112.84,112.87,41403.0,95.3867,95.429,95.336,95.3614,41403.0
2017-10-11 15:00:00,112.87,113.01,112.86,112.97,38986.0,95.3614,95.4797,95.3529,95.4459,38986.0
2017-10-11 15:10:00,112.97,113.01,112.91,112.99,50739.0,95.4459,95.4797,95.3952,95.4628,50739.0
2017-10-11 15:20:00,113.0,113.01,112.91,113.0,90183.0,95.4712,95.4797,95.3952,95.4712,90183.0
2017-10-11 15:30:00,112.99,113.01,112.96,112.97,92659.0,95.4628,95.4797,95.4374,95.4459,92659.0
2017-10-11 15:40:00,112.98,113.0,112.92,112.93,88604.0,95.4543,95.4712,95.4036,95.4121,88604.0
2017-10-11 15:50:00,112.94,113.06,112.92,113.04,183108.0,95.4205,95.5219,95.4036,95.505,183108.0
2017-10-12 09:30:00,113.16,113.58,112.95,113.34,92460.0,95.6064,95.9613,95.429,95.7585,92460.0
2017-10-12 09:40:00,113.33,113.49,113.32,113.39,28583.0,95.75,95.8852,95.7416,95.8007,28583.0
2017-10-12 09:50:00,113.39,113.4,113.23,113.34,39628.0,95.8007,95.8092,95.6655,95.7585,39628.0
2017-10-12 10:00:00,113.33,113.4,113.2,113.26,40831.0,95.75,95.8092,95.6402,95.6909,40831.0
2017-10-12 10:10:00,113.23,113.54,113.23,113.36,67147.0,95.6655,95.9275,95.6655,95.7754,67147.0
2017-10-12 10:20:00,113.37,113.4,113.19,113.33,57024.0,95.7838,95.8092,95.6318,95.75,57024.0
2017-10-12 10:30:00,113.36,113.36,113.21,113.25,40811.0,95.7754,95.7754,95.6487,95.6824,40811.0
2017-10-12 10:40:00,113.27,113.35,113.23,113.26,32193.0,95.6993,95.7669,95.6655,95.6909,32193.0
2017-10-12 10:50:00,113.25,113.37,113.25,113.34,59339.0,95.6824,95.7838,95.6824,95.7585,59339.0
2017-10-12 11:00:00,113.34,113.49,113.3,113.43,56478.0,95.7585,95.8852,95.7247,95.8345,56478.0
2017-10-12 11:10:00,113.45,113.59,113.43,113.58,64886.0,95.8514,95.9697,95.8345,95.9613,64886.0
2017-10-12 11:20:00,113.56,113.59,113.45,113.57,64745.0,95.9444,95.9697,95.8514,95.9528,64745.0
2017-10-12 11:30:00,113.6,113.69,113.54,113.61,55380.0,95.9782,96.0542,95.9275,95.9866,55380.0
2017-10-12 11:40:00,113.61,113.66,113.48,113.53,27153.0,95.9866,96.0288,95.8768,95.919,27153.0
2017-10-12 11:50:00,113.53,113.6,113.49,113.53,17641.0,95.919,95.9782,95.8852,95.919,17641.0
2017-10-12 12:00:00,113.54,113.74,113.52,113.72,32779.0,95.9275,96.0964,95.9106,96.0795,32779.0
2017-10-12 12:10:00,113.72,113.84,113.69,113.7,38676.0,96.0795,96.1809,96.0542,96.0626,38676.0
2017-10-12 12:20:00,113.71,113.76,113.66,113.71,26689.0,96.0711,96.1133,96.0288,96.0711,26689.0
2017-10-12 12:30:00,113.73,113.75,113.63,113.63,22790.0,96.088,96.1049,96.0035,96.0035,22790.0
2017-10-12 12:40:00,113.64,113.72,113.63,113.65,23822.0,96.0119,96.0795,96.0035,96.0204,23822.0
2017-10-12 12:50:00,113.66,113.71,113.62,113.63,35668.0,96.0288,96.0711,95.9951,96.0035,35668.0
2017-10-12 13:00:00,113.66,113.84,113.65,113.84,15441.0,96.0288,96.1809,96.0204,96.1809,15441.0
2017-10-12 13:10:00,113.85,113.86,113.77,113.81,19654.0,96.1894,96.1978,96.1218,96.1556,19654.0
2017-10-12 13:20:00,113.79,113.87,113.74,113.76,25244.0,96.1387,96.2063,96.0964,96.1133,25244.0
2017-10-12 13:30:00,113.76,113.76,113.61,113.69,22435.0,96.1133,96.1133,95.9866,96.0542,22435.0
2017-10-12 13:40:00,113.68,113.72,113.61,113.62,18599.0,96.0457,96.0795,95.9866,95.9951,18599.0
2017-10-12 13:50:00,113.62,113.68,113.59,113.63,14401.0,95.9951,96.0457,95.9697,96.0035,14401.0
2017-10-12 14:00:00,113.63,113.68,113.62,113.62,19220.0,96.0035,96.0457,95.9951,95.9951,19220.0
2017-10-12 14:10:00,113.61,113.65,113.59,113.62,33618.0,95.9866,96.0204,95.9697,95.9951,33618.0
2017-10-12 14:20:00,113.62,113.63,113.58,113.59,26704.0,95.9951,96.0035,95.9613,95.9697,26704.0
2017-10-12 14:30:00,113.59,113.62,113.57,113.61,32710.0,95.9697,95.9951,95.9528,95.9866,32710.0
2017-10-12 14:40:00,113.6,113.66,113.57,113.58,44947.0,95.9782,96.0288,95.9528,95.9613,44947.0
2017-10-12 14:50:00,113.59,113.64,113.56,113.62,51743.0,95.9697,96.0119,95.9444,95.9951,51743.0
2017-10-12 15:00:00,113.63,113.74,113.63,113.7,47522.0,96.0035,96.0964,96.0035,96.0626,47522.0
2017-10-12 15:10:00,113.7,113.87,113.7,113.86,67027.0,96.0626,96.2063,96.0626,96.1978,67027.0
2017-10-12 15:20:00,113.87,113.98,113.86,113.9,65375.0,96.2063,96.2992,96.1978,96.2316,65375.0
2017-10-12 15:30:00,113.91,113.91,113.68,113.7,85730.0,96.2401,96.2401,96.0457,96.0626,85730.0
2017-10-12 15:40:00,113.7,113.73,113.59,113.62,100538.0,96.0626,96.088,95.9697,95.9951,100538.0
2017-10-12 15:50:00,113.62,113.7,113.54,113.64,188363.0,95.9951,96.0626,95.9275,96.0119,188363.0
2017-10-13 09:30:00,114.35,114.74,114.08,114.59,127055.0,96.6118,96.9413,96.3837,96.8146,127055.0
2017-10-13 09:40:00,114.55,114.55,114.21,114.38,37945.0,96.7808,96.7808,96.4935,96.6372,37945.0
2017-10-13 09:50:00,114.36,114.37,114.15,114.19,27696.0,96.6203,96.6287,96.4428,96.4766,27696.0
2017-10-13 10:00:00,114.22,114.29,113.85,114.06,36627.0,96.502,96.5611,96.1894,96.3668,36627.0
2017-10-13 10:10:00,114.1,114.12,113.8,113.8,25181.0,96.4006,96.4175,96.1471,96.1471,25181.0
2017-10-13 10:20:00,113.78,113.97,113.61,113.63,30029.0,96.1302,96.2908,95.9866,96.0035,30029.0
2017-10-13 10:30:00,113.65,113.76,113.61,113.68,16702.0,96.0204,96.1133,95.9866,96.0457,16702.0
2017-10-13 10:40:00,113.66,113.77,113.66,113.66,22214.0,96.0288,96.1218,96.0288,96.0288,22214.0
2017-10-13 10:50:00,113.66,113.67,113.51,113.55,23899.0,96.0288,96.0373,95.9021,95.9359,23899.0
2017-10-13 11:00:00,113.53,113.8,113.52,113.67,20838.0,95.919,96.1471,95.9106,96.0373,20838.0
2017-10-13 11:10:00,113.64,113.66,113.48,113.6,18324.0,96.0119,96.0288,95.8768,95.9782,18324.0
2017-10-13 11:20:00,113.59,113.66,113.25,113.3,28592.0,95.9697,96.0288,95.6824,95.7247,28592.0
2017-10-13 11:30:00,113.3,113.3,112.8,112.94,41569.0,95.7247,95.7247,95.3023,95.4205,41569.0
2017-10-13 11:40:00,112.96,113.28,112.96,113.06,22322.0,95.4374,95.7078,95.4374,95.5219,22322.0
2017-10-13 11:50:00,113.07,113.26,113.05,113.07,20067.0,95.5304,95.6909,95.5135,95.5304,20067.0
2017-10-13 12:00:00,113.06,113.12,112.95,113.04,25794.0,95.5219,95.5726,95.429,95.505,25794.0
2017-10-13 12:10:00,113.05,113.08,112.94,112.94,34942.0,95.5135,95.5388,95.4205,95.4205,34942.0
2017-10-13 12:20:00,112.92,113.05,112.91,113.04,13778.0,95.4036,95.5135,95.3952,95.505,13778.0
2017-10-13 12:30:00,113.02,113.08,112.99,113.01,16379.0,95.4881,95.5388,95.4628,95.4797,16379.0
2017-10-13 12:40:00,113.02,113.02,112.94,112.96,18401.0,95.4881,95.4881,95.4205,95.4374,18401.0
2017-10-13 12:50:00,112.98,113.07,112.96,113.03,19270.0,95.4543,95.5304,95.4374,95.4966,19270.0
2017-10-13 13:00:00,113.03,113.08,113.0,113.02,16418.0,95.4966,95.5388,95.4712,95.4881,16418.0
2017-10-13 13:10:00,113.01,113.08,112.93,112.97,31273.0,95.4797,95.5388,95.4121,95.4459,31273.0
2017-10-13 13:20:00,112.98,113.05,112.92,112.98,32228.0,95.4543,95.5135,95.4036,95.4543,32228.0
2017-10-13 13:30:00,112.96,113.0,112.9,112.97,17214.0,95.4374,95.4712,95.3867,95.4459,17214.0
2017-10-13 13:40:00,112.97,112.97,112.89,112.94,15420.0,95.4459,95.4459,95.3783,95.4205,15420.0
2017-10-13 13:50:00,112.94,112.98,112.91,112.98,16460.0,95.4205,95.4543,95.3952,95.4543,16460.0
2017-10-13 14:00:00,112.97,112.98,112.83,112.85,19246.0,95.4459,95.4543,95.3276,95.3445,19246.0
2017-10-13 14:10:00,112.85,112.91,112.82,112.89,21275.0,95.3445,95.3952,95.3191,95.3783,21275.0
2017-10-13 14:20:00,112.9,112.9,112.76,112.78,28498.0,95.3867,95.3867,95.2685,95.2854,28498.0
2017-10-13 14:30:00,112.77,112.88,112.75,112.77,31296.0,95.2769,95.3698,95.26,95.2769,31296.0
2017-10-13 14:40:00,112.75,112.76,112.57,112.59,38156.0,95.26,95.2685,95.1079,95.1248,38156.0
2017-10-13 14:50:00,112.6,112.6,112.49,112.49,32658.0,95.1333,95.1333,95.0403,95.0403,32658.0
2017-10-13 15:00:00,112.49,112.52,112.36,112.45,58936.0,95.0403,95.0657,94.9305,95.0065,58936.0
2017-10-13 15:10:00,112.45,112.49,112.37,112.49,48865.0,95.0065,95.0403,94.939,95.0403,48865.0
2017-10-13 15:20:00,112.49,112.61,112.48,112.51,39014.0,95.0403,95.1417,95.0319,95.0572,39014.0
2017-10-13 15:30:00,112.49,112.55,112.45,112.51,58472.0,95.0403,95.091,95.0065,95.0572,58472.0
2017-10-13 15:40:00,112.51,112.53,112.27,112.31,103172.0,95.0572,95.0741,94.8545,94.8883,103172.0
2017-10-13 15:50:00,112.32,112.34,112.17,112.31,192668.0,94.8967,94.9136,94.77,94.8883,192668.0
2017-10-16 09:30:00,112.52,112.69,111.82,112.03,62009.0,95.0657,95.2093,94.4743,94.6517,62009.0
2017-10-16 09:40:00,112.1,112.18,112.0,112.14,35445.0,94.7108,94.7784,94.6263,94.7446,35445.0
2017-10-16 09:50:00,112.11,112.19,111.99,112.13,28419.0,94.7193,94.7869,94.6179,94.7362,28419.0
2017-10-16 10:00:00,112.12,112.15,111.96,112.1,35402.0,94.7277,94.7531,94.5926,94.7108,35402.0
2017-10-16 10:10:00,112.16,112.16,111.98,112.01,32577.0,94.7615,94.7615,94.6095,94.6348,32577.0
2017-10-16 10:20:00,112.03,112.09,111.96,112.08,35486.0,94.6517,94.7024,94.5926,94.6939,35486.0
2017-10-16 10:30:00,112.08,112.21,112.05,112.19,46413.0,94.6939,94.8038,94.6686,94.7869,46413.0
2017-10-16 10:40:00,112.15,112.16,112.02,112.04,31103.0,94.7531,94.7615,94.6432,94.6601,31103.0
2017-10-16 10:50:00,112.04,112.06,111.76,111.76,26675.0,94.6601,94.677,94.4236,94.4236,26675.0
2017-10-16 11:00:00,111.79,111.98,111.79,111.98,28223.0,94.4489,94.6095,94.4489,94.6095,28223.0
2017-10-16 11:10:00,112.0,112.09,111.93,112.07,36723.0,94.6263,94.7024,94.5672,94.6855,36723.0
2017-10-16 11:20:00,112.08,112.14,111.96,112.13,24175.0,94.6939,94.7446,94.5926,94.7362,24175.0
2017-10-16 11:30:00,112.18,112.27,112.07,112.17,24523.0,94.7784,94.8545,94.6855,94.77,24523.0
2017-10-16 11:40:00,112.19,112.2,112.08,112.17,19056.0,94.7869,94.7953,94.6939,94.77,19056.0
2017-10-16 11:50:00,112.17,112.18,112.06,112.09,31644.0,94.77,94.7784,94.677,94.7024,31644.0
2017-10-16 12:00:00,112.1,112.12,111.99,112.08,19108.0,94.7108,94.7277,94.6179,94.6939,19108.0
2017-10-16 12:10:00,112.07,112.11,112.01,112.05,22832.0,94.6855,94.7193,94.6348,94.6686,22832.0
2017-10-16 12:20:00,112.04,112.14,112.04,112.08,16464.0,94.6601,94.7446,94.6601,94.6939,16464.0
2017-10-16 12:30:00,112.08,112.12,112.06,112.12,40662.0,94.6939,94.7277,94.677,94.7277,40662.0
2017-10-16 12:40:00,112.12,112.13,112.06,112.08,36578.0,94.7277,94.7362,94.677,94.6939,36578.0
2017-10-16 12:50:00,112.09,112.13,112.07,112.08,29976.0,94.7024,94.7362,94.6855,94.6939,29976.0
2017-10-16 13:00:00,112.07,112.13,112.05,112.12,33287.0,94.6855,94.7362,94.6686,94.7277,33287.0
2017-10-16 13:10:00,112.11,112.18,112.08,112.16,46530.0,94.7193,94.7784,94.6939,94.7615,46530.0
2017-10-16 13:20:00,112.16,112.2,112.12,112.16,29891.0,94.7615,94.7953,94.7277,94.7615,29891.0
2017-10-16 13:30:00,112.15,112.25,112.12,112.24,22254.0,94.7531,94.8376,94.7277,94.8291,22254.0
2017-10-16 13:40:00,112.25,112.31,112.24,112.29,23374.0,94.8376,94.8883,94.8291,94.8714,23374.0
2017-10-16 13:50:00,112.3,112.3,112.1,112.1,44685.0,94.8798,94.8798,94.7108,94.7108,44685.0
2017-10-16 14:00:00,112.1,112.17,112.09,112.17,31479.0,94.7108,94.77,94.7024,94.77,31479.0
2017-10-16 14:10:00,112.16,112.2,112.1,112.2,40987.0,94.7615,94.7953,94.7108,94.7953,40987.0
2017-10-16 14:20:00,112.2,112.21,112.12,112.14,38019.0,94.7953,94.8038,94.7277,94.7446,38019.0
2017-10-16 14:30:00,112.12,112.13,112.04,112.12,24093.0,94.7277,94.7362,94.6601,94.7277,24093.0
2017-10-16 14:40:00,112.13,112.13,112.0,112.1,28584.0,94.7362,94.7362,94.6263,94.7108,28584.0
2017-10-16 14:50:00,112.1,112.13,112.03,112.09,34034.0,94.7108,94.7362,94.6517,94.7024,34034.0
2017-10-16 15:00:00,112.09,112.14,112.04,112.09,54016.0,94.7024,94.7446,94.6601,94.7024,54016.0
2017-10-16 15:10:00,112.1,112.17,112.03,112.17,47942.0,94.7108,94.77,94.6517,94.77,47942.0
2017-10-16 15:20:00,112.17,112.23,112.11,112.13,52844.0,94.77,94.8207,94.7193,94.7362,52844.0
2017-10-16 15:30:00,112.12,112.18,112.07,112.11,76154.0,94.7277,94.7784,94.6855,94.7193,76154.0
2017-10-16 15:40:00,112.12,112.14,112.06,112.08,108675.0,94.7277,94.7446,94.677,94.6939,108675.0
2017-10-16 15:50:00,112.08,112.23,112.02,112.06,306413.0,94.6939,94.8207,94.6432,94.677,306413.0
2017-10-17 09:30:00,109.34,111.62,108.71,111.55,375754.0,92.379,94.3053,91.8467,94.2462,375754.0
2017-10-17 09:40:00,111.63,111.63,110.35,110.54,131844.0,94.3137,94.3137,93.2323,93.3928,131844.0
2017-10-17 09:50:00,110.51,110.69,110.43,110.59,108142.0,93.3675,93.5196,93.2999,93.4351,108142.0
2017-10-17 10:00:00,110.58,110.75,110.51,110.55,56691.0,93.4266,93.5703,93.3675,93.4013,56691.0
2017-10-17 10:10:00,110.56,111.06,110.56,110.93,81851.0,93.4097,93.8322,93.4097,93.7223,81851.0
2017-10-17 10:20:00,110.95,111.17,110.85,111.03,70398.0,93.7392,93.9251,93.6547,93.8068,70398.0
2017-10-17 10:30:00,111.04,111.18,110.96,111.12,65964.0,93.8153,93.9335,93.7477,93.8829,65964.0
2017-10-17 10:40:00,111.11,111.17,110.97,111.04,40765.0,93.8744,93.9251,93.7561,93.8153,40765.0
2017-10-17 10:50:00,111.01,111.04,110.87,110.91,33530.0,93.7899,93.8153,93.6716,93.7054,33530.0
2017-10-17 11:00:00,110.92,111.12,110.85,111.1,70444.0,93.7139,93.8829,93.6547,93.866,70444.0
2017-10-17 11:10:00,111.11,111.16,110.96,111.02,78319.0,93.8744,93.9167,93.7477,93.7984,78319.0
2017-10-17 11:20:00,111.02,111.03,110.66,110.67,65492.0,93.7984,93.8068,93.4942,93.5027,65492.0
2017-10-17 11:30:00,110.67,110.8,110.67,110.67,24998.0,93.5027,93.6125,93.5027,93.5027,24998.0
2017-10-17 11:40:00,110.67,110.82,110.62,110.76,35417.0,93.5027,93.6294,93.4604,93.5787,35417.0
2017-10-17 11:50:00,110.76,110.86,110.51,110.51,73660.0,93.5787,93.6632,93.3675,93.3675,73660.0
2017-10-17 12:00:00,110.5,110.6,110.44,110.45,53214.0,93.359,93.4435,93.3083,93.3168,53214.0
2017-10-17 12:10:00,110.47,110.5,110.38,110.41,40609.0,93.3337,93.359,93.2576,93.283,40609.0
2017-10-17 12:20:00,110.43,110.46,110.35,110.44,53542.0,93.2999,93.3252,93.2323,93.3083,53542.0
2017-10-17 12:30:00,110.44,110.44,110.29,110.29,43920.0,93.3083,93.3083,93.1816,93.1816,43920.0
2017-10-17 12:40:00,110.31,110.44,110.29,110.33,33588.0,93.1985,93.3083,93.1816,93.2154,33588.0
2017-10-17 12:50:00,110.32,110.32,109.96,110.01,59475.0,93.207,93.207,92.9028,92.945,59475.0
2017-10-17 13:00:00,110.02,110.14,109.99,110.07,60115.0,92.9535,93.0549,92.9281,92.9957,60115.0
2017-10-17 13:10:00,110.08,110.1,109.93,109.95,62403.0,93.0042,93.0211,92.8775,92.8943,62403.0
2017-10-17 13:20:00,109.95,110.08,109.85,109.97,84925.0,92.8943,93.0042,92.8099,92.9112,84925.0
2017-10-17 13:30:00,109.98,110.07,109.98,110.04,38237.0,92.9197,92.9957,92.9197,92.9704,38237.0
2017-10-17 13:40:00,110.04,110.21,110.01,110.12,37761.0,92.9704,93.114,92.945,93.038,37761.0
2017-10-17 13:50:00,110.13,110.15,110.05,110.06,35507.0,93.0464,93.0633,92.9788,92.9873,35507.0
2017-10-17 14:00:00,110.06,110.31,110.05,110.18,85365.0,92.9873,93.1985,92.9788,93.0887,85365.0
2017-10-17 14:10:00,110.19,110.2,110.03,110.07,81268.0,93.0971,93.1056,92.9619,92.9957,81268.0
2017-10-17 14:20:00,110.08,110.29,110.06,110.2,50986.0,93.0042,93.1816,92.9873,93.1056,50986.0
2017-10-17 14:30:00,110.2,110.37,110.19,110.36,61947.0,93.1056,93.2492,93.0971,93.2407,61947.0
2017-10-17 14:40:00,110.36,110.38,110.25,110.35,90059.0,93.2407,93.2576,93.1478,93.2323,90059.0
2017-10-17 14:50:00,110.36,110.44,110.25,110.4,56236.0,93.2407,93.3083,93.1478,93.2745,56236.0
2017-10-17 15:00:00,110.43,110.56,110.42,110.49,57858.0,93.2999,93.4097,93.2914,93.3506,57858.0
2017-10-17 15:10:00,110.5,110.56,110.45,110.45,58423.0,93.359,93.4097,93.3168,93.3168,58423.0
2017-10-17 15:20:00,110.45,110.76,110.44,110.64,68530.0,93.3168,93.5787,93.3083,93.4773,68530.0
2017-10-17 15:30:00,110.65,110.68,110.52,110.66,99656.0,93.4858,93.5111,93.3759,93.4942,99656.0
2017-10-17 15:40:00,110.67,110.75,110.5,110.55,140612.0,93.5027,93.5703,93.359,93.4013,140612.0
2017-10-17 15:50:00,110.57,110.66,110.5,110.56,268865.0,93.4182,93.4942,93.359,93.4097,268865.0
2017-10-18 09:30:00,110.79,111.34,110.58,111.1,143027.0,93.604,94.0687,93.4266,93.866,143027.0
2017-10-18 09:40:00,111.06,111.18,110.81,110.91,119287.0,93.8322,93.9335,93.6209,93.7054,119287.0
2017-10-18 09:50:00,110.91,111.3,110.83,111.23,157364.0,93.7054,94.0349,93.6378,93.9758,157364.0
2017-10-18 10:00:00,111.23,111.25,110.95,110.95,92524.0,93.9758,93.9927,93.7392,93.7392,92524.0
2017-10-18 10:10:00,111.03,111.09,110.93,111.01,47595.0,93.8068,93.8575,93.7223,93.7899,47595.0
2017-10-18 10:20:00,111.0,111.13,110.92,111.13,64776.0,93.7815,93.8913,93.7139,93.8913,64776.0
2017-10-18 10:30:00,111.11,111.19,110.89,110.93,59555.0,93.8744,93.942,93.6885,93.7223,59555.0
2017-10-18 10:40:00,110.96,111.3,110.96,111.12,45022.0,93.7477,94.0349,93.7477,93.8829,45022.0
2017-10-18 10:50:00,111.18,111.31,111.09,111.24,37989.0,93.9335,94.0434,93.8575,93.9842,37989.0
2017-10-18 11:00:00,111.24,111.29,111.14,111.25,30345.0,93.9842,94.0265,93.8998,93.9927,30345.0
2017-10-18 11:10:00,111.27,111.36,110.93,110.99,69384.0,94.0096,94.0856,93.7223,93.773,69384.0
2017-10-18 11:20:00,111.02,111.26,110.99,111.14,31131.0,93.7984,94.0011,93.773,93.8998,31131.0
2017-10-18 11:30:00,111.16,111.25,111.05,111.23,29836.0,93.9167,93.9927,93.8237,93.9758,29836.0
2017-10-18 11:40:00,111.25,111.34,111.19,111.23,23585.0,93.9927,94.0687,93.942,93.9758,23585.0
2017-10-18 11:50:00,111.24,111.37,111.22,111.33,23956.0,93.9842,94.0941,93.9673,94.0603,23956.0
2017-10-18 12:00:00,111.34,111.38,111.11,111.2,28078.0,94.0687,94.1025,93.8744,93.9504,28078.0
2017-10-18 12:10:00,111.2,111.34,111.13,111.15,33443.0,93.9504,94.0687,93.8913,93.9082,33443.0
2017-10-18 12:20:00,111.13,111.22,111.01,111.1,22874.0,93.8913,93.9673,93.7899,93.866,22874.0
2017-10-18 12:30:00,111.11,111.11,110.94,110.97,86268.0,93.8744,93.8744,93.7308,93.7561,86268.0
2017-10-18 12:40:00,110.97,111.01,110.88,110.91,31865.0,93.7561,93.7899,93.6801,93.7054,31865.0
2017-10-18 12:50:00,110.95,111.0,110.88,110.92,51451.0,93.7392,93.7815,93.6801,93.7139,51451.0
2017-10-18 13:00:00,110.93,110.95,110.69,110.69,55256.0,93.7223,93.7392,93.5196,93.5196,55256.0
2017-10-18 13:10:00,110.68,110.78,110.68,110.74,39870.0,93.5111,93.5956,93.5111,93.5618,39870.0
2017-10-18 13:20:00,110.75,110.78,110.67,110.72,43004.0,93.5703,93.5956,93.5027,93.5449,43004.0
2017-10-18 13:30:00,110.72,110.82,110.65,110.73,75316.0,93.5449,93.6294,93.4858,93.5534,75316.0
2017-10-18 13:40:00,110.73,110.91,110.68,110.84,57288.0,93.5534,93.7054,93.5111,93.6463,57288.0
2017-10-18 13:50:00,110.84,110.98,110.79,110.91,33469.0,93.6463,93.7646,93.604,93.7054,33469.0
2017-10-18 14:00:00,110.91,111.19,110.89,111.13,64549.0,93.7054,93.942,93.6885,93.8913,64549.0
2017-10-18 14:10:00,111.12,111.22,111.05,111.13,34298.0,93.8829,93.9673,93.8237,93.8913,34298.0
2017-10-18 14:20:00,111.13,111.2,111.06,111.09,34441.0,93.8913,93.9504,93.8322,93.8575,34441.0
2017-10-18 14:30:00,111.09,111.13,110.9,110.92,64146.0,93.8575,93.8913,93.697,93.7139,64146.0
2017-10-18 14:40:00,110.94,110.97,110.85,110.89,61280.0,93.7308,93.7561,93.6547,93.6885,61280.0
2017-10-18 14:50:00,110.89,110.9,110.73,110.86,60955.0,93.6885,93.697,93.5534,93.6632,60955.0
2017-10-18 15:00:00,110.86,110.95,110.68,110.78,154725.0,93.6632,93.7392,93.5111,93.5956,154725.0
2017-10-18 15:10:00,110.78,110.81,110.67,110.7,97426.0,93.5956,93.6209,93.5027,93.528,97426.0
2017-10-18 15:20:00,110.72,110.76,110.66,110.76,71104.0,93.5449,93.5787,93.4942,93.5787,71104.0
2017-10-18 15:30:00,110.75,110.76,110.58,110.63,109673.0,93.5703,93.5787,93.4266,93.4689,109673.0
2017-10-18 15:40:00,110.63,110.66,110.39,110.41,182571.0,93.4689,93.4942,93.2661,93.283,182571.0
2017-10-18 15:50:00,110.39,110.42,110.32,110.38,258914.0,93.2661,93.2914,93.207,93.2576,258914.0
2017-10-19 09:30:00,110.03,110.45,109.87,109.88,81504.0,92.9619,93.3168,92.8268,92.8352,81504.0
2017-10-19 09:40:00,109.88,109.98,109.37,109.58,252217.0,92.8352,92.9197,92.4043,92.5817,252217.0
2017-10-19 09:50:00,109.58,110.16,109.49,110.13,62656.0,92.5817,93.0718,92.5057,93.0464,62656.0
2017-10-19 10:00:00,110.12,110.12,109.59,109.73,51172.0,93.038,93.038,92.5902,92.7085,51172.0
2017-10-19 10:10:00,109.75,110.21,109.73,110.13,48011.0,92.7254,93.114,92.7085,93.0464,48011.0
2017-10-19 10:20:00,110.18,110.43,110.11,110.4,49187.0,93.0887,93.2999,93.0295,93.2745,49187.0
2017-10-19 10:30:00,110.43,110.43,110.26,110.3,53807.0,93.2999,93.2999,93.1563,93.1901,53807.0
2017-10-19 10:40:00,110.3,110.61,110.27,110.61,47541.0,93.1901,93.452,93.1647,93.452,47541.0
2017-10-19 10:50:00,110.63,111.09,110.63,111.01,62444.0,93.4689,93.8575,93.4689,93.7899,62444.0
2017-10-19 11:00:00,111.02,111.25,110.96,111.21,76808.0,93.7984,93.9927,93.7477,93.9589,76808.0
2017-10-19 11:10:00,111.19,111.31,111.06,111.19,47783.0,93.942,94.0434,93.8322,93.942,47783.0
2017-10-19 11:20:00,111.2,111.32,111.13,111.23,80121.0,93.9504,94.0518,93.8913,93.9758,80121.0
2017-10-19 11:30:00,111.25,111.34,111.11,111.12,41472.0,93.9927,94.0687,93.8744,93.8829,41472.0
2017-10-19 11:40:00,111.13,111.25,111.1,111.23,53758.0,93.8913,93.9927,93.866,93.9758,53758.0
2017-10-19 11:50:00,111.25,111.26,111.1,111.17,37346.0,93.9927,94.0011,93.866,93.9251,37346.0
2017-10-19 12:00:00,111.17,111.22,110.93,111.02,47073.0,93.9251,93.9673,93.7223,93.7984,47073.0
2017-10-19 12:10:00,111.03,111.05,110.92,110.98,35018.0,93.8068,93.8237,93.7139,93.7646,35018.0
2017-10-19 12:20:00,110.97,111.06,110.91,110.98,37667.0,93.7561,93.8322,93.7054,93.7646,37667.0
2017-10-19 12:30:00,110.99,111.04,110.93,110.94,42642.0,93.773,93.8153,93.7223,93.7308,42642.0
2017-10-19 12:40:00,110.94,110.94,110.79,110.8,41873.0,93.7308,93.7308,93.604,93.6125,41873.0
2017-10-19 12:50:00,110.82,110.87,110.8,110.86,42606.0,93.6294,93.6716,93.6125,93.6632,42606.0
2017-10-19 13:00:00,110.86,111.1,110.85,111.04,36547.0,93.6632,93.866,93.6547,93.8153,36547.0
2017-10-19 13:10:00,111.07,111.3,111.04,111.29,37921.0,93.8406,94.0349,93.8153,94.0265,37921.0
2017-10-19 13:20:00,111.27,111.42,111.16,111.4,53181.0,94.0096,94.1363,93.9167,94.1194,53181.0
2017-10-19 13:30:00,111.4,111.41,111.31,111.38,42782.0,94.1194,94.1279,94.0434,94.1025,42782.0
2017-10-19 13:40:00,111.39,111.56,111.37,111.53,53977.0,94.111,94.2546,94.0941,94.2293,53977.0
2017-10-19 13:50:00,111.5,111.5,111.37,111.42,37730.0,94.2039,94.2039,94.0941,94.1363,37730.0
2017-10-19 14:00:00,111.43,111.54,111.41,111.52,46864.0,94.1448,94.2377,94.1279,94.2208,46864.0
2017-10-19 14:10:00,111.52,111.62,111.51,111.61,47203.0,94.2208,94.3053,94.2124,94.2968,47203.0
2017-10-19 14:20:00,111.61,111.7,111.59,111.67,118278.0,94.2968,94.3729,94.2799,94.3475,118278.0
2017-10-19 14:30:00,111.67,111.75,111.61,111.74,135166.0,94.3475,94.4151,94.2968,94.4067,135166.0
2017-10-19 14:40:00,111.73,111.83,111.7,111.73,45361.0,94.3982,94.4827,94.3729,94.3982,45361.0
2017-10-19 14:50:00,111.74,111.8,111.67,111.78,56575.0,94.4067,94.4574,94.3475,94.4405,56575.0
2017-10-19 15:00:00,111.79,111.82,111.73,111.77,94597.0,94.4489,94.4743,94.3982,94.432,94597.0
2017-10-19 15:10:00,111.79,112.01,111.76,111.93,152949.0,94.4489,94.6348,94.4236,94.5672,152949.0
2017-10-19 15:20:00,111.94,112.05,111.89,112.02,97137.0,94.5757,94.6686,94.5334,94.6432,97137.0
2017-10-19 15:30:00,112.03,112.03,111.87,111.89,110413.0,94.6517,94.6517,94.5165,94.5334,110413.0
2017-10-19 15:40:00,111.9,111.97,111.82,111.92,212247.0,94.5419,94.601,94.4743,94.5588,212247.0
2017-10-19 15:50:00,111.93,112.11,111.84,112.02,439504.0,94.5672,94.7193,94.4912,94.6432,439504.0
2017-10-20 09:30:00,112.95,113.0,112.48,112.78,336660.0,95.429,95.4712,95.0319,95.2854,336660.0
2017-10-20 09:40:00,112.76,112.88,112.28,112.82,112333.0,95.2685,95.3698,94.8629,95.3191,112333.0
2017-10-20 09:50:00,112.85,112.94,112.64,112.81,101299.0,95.3445,95.4205,95.1671,95.3107,101299.0
2017-10-20 10:00:00,112.81,112.85,112.63,112.66,86076.0,95.3107,95.3445,95.1586,95.184,86076.0
2017-10-20 10:10:00,112.68,112.77,112.34,112.41,55339.0,95.2009,95.2769,94.9136,94.9727,55339.0
2017-10-20 10:20:00,112.43,112.74,112.31,112.73,57941.0,94.9896,95.2516,94.8883,95.2431,57941.0
2017-10-20 10:30:00,112.75,112.9,112.68,112.84,78770.0,95.26,95.3867,95.2009,95.336,78770.0
2017-10-20 10:40:00,112.82,112.85,112.67,112.67,64346.0,95.3191,95.3445,95.1924,95.1924,64346.0
2017-10-20 10:50:00,112.69,112.85,112.69,112.8,64789.0,95.2093,95.3445,95.2093,95.3023,64789.0
2017-10-20 11:00:00,112.81,112.93,112.75,112.8,54318.0,95.3107,95.4121,95.26,95.3023,54318.0
2017-10-20 11:10:00,112.77,112.79,112.69,112.78,33761.0,95.2769,95.2938,95.2093,95.2854,33761.0
2017-10-20 11:20:00,112.77,112.83,112.74,112.79,27694.0,95.2769,95.3276,95.2516,95.2938,27694.0
2017-10-20 11:30:00,112.8,112.88,112.74,112.75,48237.0,95.3023,95.3698,95.2516,95.26,48237.0
2017-10-20 11:40:00,112.76,112.92,112.75,112.92,39501.0,95.2685,95.4036,95.26,95.4036,39501.0
2017-10-20 11:50:00,112.92,112.92,112.81,112.82,37097.0,95.4036,95.4036,95.3107,95.3191,37097.0
2017-10-20 12:00:00,112.83,112.94,112.79,112.94,61668.0,95.3276,95.4205,95.2938,95.4205,61668.0
2017-10-20 12:10:00,112.94,112.95,112.79,112.9,47608.0,95.4205,95.429,95.2938,95.3867,47608.0
2017-10-20 12:20:00,112.9,112.95,112.88,112.92,35611.0,95.3867,95.429,95.3698,95.4036,35611.0
2017-10-20 12:30:00,112.92,113.07,112.9,112.93,63534.0,95.4036,95.5304,95.3867,95.4121,63534.0
2017-10-20 12:40:00,112.92,113.01,112.89,112.92,75726.0,95.4036,95.4797,95.3783,95.4036,75726.0
2017-10-20 12:50:00,112.93,112.94,112.81,112.87,47360.0,95.4121,95.4205,95.3107,95.3614,47360.0
2017-10-20 13:00:00,112.88,112.9,112.84,112.84,52726.0,95.3698,95.3867,95.336,95.336,52726.0
2017-10-20 13:10:00,112.85,112.98,112.85,112.91,135017.0,95.3445,95.4543,95.3445,95.3952,135017.0
2017-10-20 13:20:00,112.93,113.05,112.92,113.02,150497.0,95.4121,95.5135,95.4036,95.4881,150497.0
2017-10-20 13:30:00,113.01,113.08,112.98,113.05,39465.0,95.4797,95.5388,95.4543,95.5135,39465.0
2017-10-20 13:40:00,113.05,113.09,112.95,113.0,54545.0,95.5135,95.5473,95.429,95.4712,54545.0
2017-10-20 13:50:00,112.99,113.07,112.97,113.04,83990.0,95.4628,95.5304,95.4459,95.505,83990.0
2017-10-20 14:00:00,113.04,113.07,112.95,113.0,226110.0,95.505,95.5304,95.429,95.4712,226110.0
2017-10-20 14:10:00,113.0,113.06,112.92,113.06,70520.0,95.4712,95.5219,95.4036,95.5219,70520.0
2017-10-20 14:20:00,113.06,113.11,113.0,113.09,52402.0,95.5219,95.5642,95.4712,95.5473,52402.0
2017-10-20 14:30:00,113.09,113.11,113.01,113.09,44273.0,95.5473,95.5642,95.4797,95.5473,44273.0
2017-10-20 14:40:00,113.09,113.18,113.05,113.09,52126.0,95.5473,95.6233,95.5135,95.5473,52126.0
2017-10-20 14:50:00,113.09,113.12,113.03,113.05,50527.0,95.5473,95.5726,95.4966,95.5135,50527.0
2017-10-20 15:00:00,113.06,113.18,113.05,113.17,95573.0,95.5219,95.6233,95.5135,95.6149,95573.0
2017-10-20 15:10:00,113.16,113.29,113.08,113.29,129254.0,95.6064,95.7162,95.5388,95.7162,129254.0
2017-10-20 15:20:00,113.28,113.29,113.06,113.11,146780.0,95.7078,95.7162,95.5219,95.5642,146780.0
2017-10-20 15:30:00,113.12,113.14,112.82,112.89,244180.0,95.5726,95.5895,95.3191,95.3783,244180.0
2017-10-20 15:40:00,112.91,112.98,112.84,112.9,137686.0,95.3952,95.4543,95.336,95.3867,137686.0
2017-10-20 15:50:00,112.87,113.01,112.71,112.98,330877.0,95.3614,95.4797,95.2262,95.4543,330877.0
2017-10-23 09:30:00,113.0,113.0,112.24,112.85,155151.0,95.4712,95.4712,94.8291,95.3445,155151.0
2017-10-23 09:40:00,112.8,113.33,112.75,112.97,62498.0,95.3023,95.75,95.26,95.4459,62498.0
2017-10-23 09:50:00,112.97,113.18,112.62,112.69,88891.0,95.4459,95.6233,95.1502,95.2093,88891.0
2017-10-23 10:00:00,112.69,113.11,112.65,112.88,62997.0,95.2093,95.5642,95.1755,95.3698,62997.0
2017-10-23 10:10:00,112.89,113.02,112.85,112.87,192664.0,95.3783,95.4881,95.3445,95.3614,192664.0
2017-10-23 10:20:00,112.87,113.34,112.85,113.24,45489.0,95.3614,95.7585,95.3445,95.674,45489.0
2017-10-23 10:30:00,113.31,113.31,113.14,113.15,26846.0,95.7331,95.7331,95.5895,95.598,26846.0
2017-10-23 10:40:00,113.12,113.41,113.12,113.25,38007.0,95.5726,95.8176,95.5726,95.6824,38007.0
2017-10-23 10:50:00,113.28,113.49,113.27,113.41,37573.0,95.7078,95.8852,95.6993,95.8176,37573.0
2017-10-23 11:00:00,113.42,113.49,113.36,113.38,35038.0,95.8261,95.8852,95.7754,95.7923,35038.0
2017-10-23 11:10:00,113.38,113.54,113.33,113.52,37822.0,95.7923,95.9275,95.75,95.9106,37822.0
2017-10-23 11:20:00,113.52,113.6,113.46,113.47,32492.0,95.9106,95.9782,95.8599,95.8683,32492.0
2017-10-23 11:30:00,113.5,113.55,113.27,113.27,36534.0,95.8937,95.9359,95.6993,95.6993,36534.0
2017-10-23 11:40:00,113.26,113.35,113.21,113.29,29893.0,95.6909,95.7669,95.6487,95.7162,29893.0
2017-10-23 11:50:00,113.32,113.36,113.27,113.29,27703.0,95.7416,95.7754,95.6993,95.7162,27703.0
2017-10-23 12:00:00,113.33,113.39,113.29,113.36,20992.0,95.75,95.8007,95.7162,95.7754,20992.0
2017-10-23 12:10:00,113.36,113.4,113.29,113.39,25843.0,95.7754,95.8092,95.7162,95.8007,25843.0
2017-10-23 12:20:00,113.39,113.41,113.32,113.37,18875.0,95.8007,95.8176,95.7416,95.7838,18875.0
2017-10-23 12:30:00,113.37,113.4,113.3,113.37,24951.0,95.7838,95.8092,95.7247,95.7838,24951.0
2017-10-23 12:40:00,113.36,113.44,113.33,113.39,31459.0,95.7754,95.843,95.75,95.8007,31459.0
2017-10-23 12:50:00,113.39,113.44,113.34,113.41,60936.0,95.8007,95.843,95.7585,95.8176,60936.0
2017-10-23 13:00:00,113.4,113.45,113.32,113.35,48290.0,95.8092,95.8514,95.7416,95.7669,48290.0
2017-10-23 13:10:00,113.33,113.33,113.11,113.17,34327.0,95.75,95.75,95.5642,95.6149,34327.0
2017-10-23 13:20:00,113.18,113.26,113.15,113.22,25821.0,95.6233,95.6909,95.598,95.6571,25821.0
2017-10-23 13:30:00,113.21,113.22,113.09,113.19,30259.0,95.6487,95.6571,95.5473,95.6318,30259.0
2017-10-23 13:40:00,113.18,113.3,113.16,113.27,21854.0,95.6233,95.7247,95.6064,95.6993,21854.0
2017-10-23 13:50:00,113.27,113.29,113.19,113.27,27038.0,95.6993,95.7162,95.6318,95.6993,27038.0
2017-10-23 14:00:00,113.28,113.38,113.2,113.36,151464.0,95.7078,95.7923,95.6402,95.7754,151464.0
2017-10-23 14:10:00,113.38,113.39,113.23,113.26,170969.0,95.7923,95.8007,95.6655,95.6909,170969.0
2017-10-23 14:20:00,113.26,113.51,113.26,113.5,48461.0,95.6909,95.9021,95.6909,95.8937,48461.0
2017-10-23 14:30:00,113.48,113.58,113.29,113.36,43751.0,95.8768,95.9613,95.7162,95.7754,43751.0
2017-10-23 14:40:00,113.35,113.4,113.28,113.33,37522.0,95.7669,95.8092,95.7078,95.75,37522.0
2017-10-23 14:50:00,113.33,113.38,113.25,113.36,31437.0,95.75,95.7923,95.6824,95.7754,31437.0
2017-10-23 15:00:00,113.37,113.44,113.26,113.35,41202.0,95.7838,95.843,95.6909,95.7669,41202.0
2017-10-23 15:10:00,113.35,113.44,113.31,113.38,49109.0,95.7669,95.843,95.7331,95.7923,49109.0
2017-10-23 15:20:00,113.36,113.44,113.32,113.38,50832.0,95.7754,95.843,95.7416,95.7923,50832.0
2017-10-23 15:30:00,113.37,113.41,113.27,113.33,104865.0,95.7838,95.8176,95.6993,95.75,104865.0
2017-10-23 15:40:00,113.33,113.38,113.27,113.33,96821.0,95.75,95.7923,95.6993,95.75,96821.0
2017-10-23 15:50:00,113.33,113.33,113.12,113.22,277669.0,95.75,95.75,95.5726,95.6571,277669.0
2017-10-24 09:30:00,113.42,114.26,113.21,113.9,73388.0,95.8261,96.5358,95.6487,96.2316,73388.0
2017-10-24 09:40:00,113.89,114.01,113.64,113.82,62279.0,96.2232,96.3246,96.0119,96.164,62279.0
2017-10-24 09:50:00,113.89,114.05,113.73,113.81,42913.0,96.2232,96.3583,96.088,96.1556,42913.0
2017-10-24 10:00:00,113.86,114.01,113.86,113.92,148445.0,96.1978,96.3246,96.1978,96.2485,148445.0
2017-10-24 10:10:00,113.92,113.93,113.65,113.72,63009.0,96.2485,96.257,96.0204,96.0795,63009.0
2017-10-24 10:20:00,113.7,113.82,113.68,113.82,72400.0,96.0626,96.164,96.0457,96.164,72400.0
2017-10-24 10:30:00,113.83,113.86,113.67,113.67,66876.0,96.1725,96.1978,96.0373,96.0373,66876.0
2017-10-24 10:40:00,113.65,113.71,113.5,113.6,44849.0,96.0204,96.0711,95.8937,95.9782,44849.0
2017-10-24 10:50:00,113.6,113.77,113.53,113.64,52765.0,95.9782,96.1218,95.919,96.0119,52765.0
2017-10-24 11:00:00,113.63,113.67,113.54,113.55,43185.0,96.0035,96.0373,95.9275,95.9359,43185.0
2017-10-24 11:10:00,113.55,113.56,113.25,113.39,63031.0,95.9359,95.9444,95.6824,95.8007,63031.0
2017-10-24 11:20:00,113.42,113.52,113.32,113.51,39313.0,95.8261,95.9106,95.7416,95.9021,39313.0
2017-10-24 11:30:00,113.51,113.52,113.25,113.35,50875.0,95.9021,95.9106,95.6824,95.7669,50875.0
2017-10-24 11:40:00,113.38,113.42,113.18,113.21,53784.0,95.7923,95.8261,95.6233,95.6487,53784.0
2017-10-24 11:50:00,113.19,113.25,113.13,113.19,36686.0,95.6318,95.6824,95.5811,95.6318,36686.0
2017-10-24 12:00:00,113.2,113.31,113.18,113.31,32108.0,95.6402,95.7331,95.6233,95.7331,32108.0
2017-10-24 12:10:00,113.32,113.32,113.23,113.23,37285.0,95.7416,95.7416,95.6655,95.6655,37285.0
2017-10-24 12:20:00,113.23,113.28,113.22,113.23,34408.0,95.6655,95.7078,95.6571,95.6655,34408.0
2017-10-24 12:30:00,113.24,113.27,113.16,113.25,49934.0,95.674,95.6993,95.6064,95.6824,49934.0
2017-10-24 12:40:00,113.26,113.29,113.15,113.26,34863.0,95.6909,95.7162,95.598,95.6909,34863.0
2017-10-24 12:50:00,113.26,113.26,113.07,113.11,37868.0,95.6909,95.6909,95.5304,95.5642,37868.0
2017-10-24 13:00:00,113.12,113.19,112.94,112.95,47965.0,95.5726,95.6318,95.4205,95.429,47965.0
2017-10-24 13:10:00,112.95,113.18,112.95,113.09,45040.0,95.429,95.6233,95.429,95.5473,45040.0
2017-10-24 13:20:00,113.1,113.11,112.91,112.97,30405.0,95.5557,95.5642,95.3952,95.4459,30405.0
2017-10-24 13:30:00,112.98,113.02,112.94,112.95,27199.0,95.4543,95.4881,95.4205,95.429,27199.0
2017-10-24 13:40:00,112.97,112.99,112.93,112.96,20755.0,95.4459,95.4628,95.4121,95.4374,20755.0
2017-10-24 13:50:00,112.97,112.98,112.84,112.86,35479.0,95.4459,95.4543,95.336,95.3529,35479.0
2017-10-24 14:00:00,112.85,112.88,112.8,112.82,34061.0,95.3445,95.3698,95.3023,95.3191,34061.0
2017-10-24 14:10:00,112.82,112.9,112.79,112.87,28383.0,95.3191,95.3867,95.2938,95.3614,28383.0
2017-10-24 14:20:00,112.88,113.01,112.88,112.91,40745.0,95.3698,95.4797,95.3698,95.3952,40745.0
2017-10-24 14:30:00,112.92,113.03,112.92,112.93,42670.0,95.4036,95.4966,95.4036,95.4121,42670.0
2017-10-24 14:40:00,112.93,112.96,112.83,112.88,42287.0,95.4121,95.4374,95.3276,95.3698,42287.0
2017-10-24 14:50:00,112.87,112.93,112.8,112.82,54534.0,95.3614,95.4121,95.3023,95.3191,54534.0
2017-10-24 15:00:00,112.84,112.91,112.68,112.7,61984.0,95.336,95.3952,95.2009,95.2178,61984.0
2017-10-24 15:10:00,112.7,112.98,112.7,112.98,164167.0,95.2178,95.4543,95.2178,95.4543,164167.0
2017-10-24 15:20:00,112.97,113.07,112.89,113.06,410952.0,95.4459,95.5304,95.3783,95.5219,410952.0
2017-10-24 15:30:00,113.05,113.14,113.0,113.02,100825.0,95.5135,95.5895,95.4712,95.4881,100825.0
2017-10-24 15:40:00,113.02,113.03,112.82,112.87,103253.0,95.4881,95.4966,95.3191,95.3614,103253.0
2017-10-24 15:50:00,112.87,112.94,112.83,112.91,229367.0,95.3614,95.4205,95.3276,95.3952,229367.0
2017-10-25 09:30:00,113.08,113.49,112.67,113.06,59615.0,95.5388,95.8852,95.1924,95.5219,59615.0
2017-10-25 09:40:00,113.07,113.2,112.63,112.63,39211.0,95.5304,95.6402,95.1586,95.1586,39211.0
2017-10-25 09:50:00,112.67,112.93,112.4,112.48,38812.0,95.1924,95.4121,94.9643,95.0319,38812.0
2017-10-25 10:00:00,112.48,112.59,112.26,112.32,52692.0,95.0319,95.1248,94.846,94.8967,52692.0
2017-10-25 10:10:00,112.29,112.4,112.08,112.19,55267.0,94.8714,94.9643,94.6939,94.7869,55267.0
2017-10-25 10:20:00,112.16,112.35,112.0,112.27,51846.0,94.7615,94.9221,94.6263,94.8545,51846.0
2017-10-25 10:30:00,112.25,112.32,112.04,112.1,43142.0,94.8376,94.8967,94.6601,94.7108,43142.0
2017-10-25 10:40:00,112.13,112.14,111.83,111.84,49974.0,94.7362,94.7446,94.4827,94.4912,49974.0
2017-10-25 10:50:00,111.84,111.85,111.39,111.5,62676.0,94.4912,94.4996,94.111,94.2039,62676.0
2017-10-25 11:00:00,111.51,111.53,111.29,111.42,82259.0,94.2124,94.2293,94.0265,94.1363,82259.0
2017-10-25 11:10:00,111.38,111.55,111.14,111.18,88960.0,94.1025,94.2462,93.8998,93.9335,88960.0
2017-10-25 11:20:00,111.2,111.3,111.11,111.19,88295.0,93.9504,94.0349,93.8744,93.942,88295.0
2017-10-25 11:30:00,111.19,111.46,111.1,111.45,115610.0,93.942,94.1701,93.866,94.1617,115610.0
2017-10-25 11:40:00,111.45,111.45,111.13,111.13,59616.0,94.1617,94.1617,93.8913,93.8913,59616.0
2017-10-25 11:50:00,111.13,111.2,110.88,110.92,105395.0,93.8913,93.9504,93.6801,93.7139,105395.0
2017-10-25 12:00:00,110.9,110.93,110.64,110.65,101267.0,93.697,93.7223,93.4773,93.4858,101267.0
2017-10-25 12:10:00,110.64,110.78,110.46,110.48,82624.0,93.4773,93.5956,93.3252,93.3421,82624.0
2017-10-25 12:20:00,110.48,110.7,110.47,110.68,84125.0,93.3421,93.528,93.3337,93.5111,84125.0
2017-10-25 12:30:00,110.69,110.72,110.61,110.64,87726.0,93.5196,93.5449,93.452,93.4773,87726.0
2017-10-25 12:40:00,110.65,110.83,110.64,110.76,96350.0,93.4858,93.6378,93.4773,93.5787,96350.0
2017-10-25 12:50:00,110.76,110.84,110.75,110.77,64854.0,93.5787,93.6463,93.5703,93.5871,64854.0
2017-10-25 13:00:00,110.77,110.77,110.6,110.63,72968.0,93.5871,93.5871,93.4435,93.4689,72968.0
2017-10-25 13:10:00,110.63,110.67,110.62,110.67,74997.0,93.4689,93.5027,93.4604,93.5027,74997.0
2017-10-25 13:20:00,110.67,110.67,110.52,110.54,76568.0,93.5027,93.5027,93.3759,93.3928,76568.0
2017-10-25 13:30:00,110.53,110.65,110.5,110.64,73324.0,93.3844,93.4858,93.359,93.4773,73324.0
2017-10-25 13:40:00,110.65,110.7,110.62,110.7,119281.0,93.4858,93.528,93.4604,93.528,119281.0
2017-10-25 13:50:00,110.7,110.75,110.7,110.75,99500.0,93.528,93.5703,93.528,93.5703,99500.0
2017-10-25 14:00:00,110.74,110.85,110.73,110.74,80471.0,93.5618,93.6547,93.5534,93.5618,80471.0
2017-10-25 14:10:00,110.73,110.73,110.6,110.67,68952.0,93.5534,93.5534,93.4435,93.5027,68952.0
2017-10-25 14:20:00,110.67,110.69,110.57,110.57,86519.0,93.5027,93.5196,93.4182,93.4182,86519.0
2017-10-25 14:30:00,110.56,110.6,110.39,110.4,74127.0,93.4097,93.4435,93.2661,93.2745,74127.0
2017-10-25 14:40:00,110.4,110.41,110.22,110.26,79590.0,93.2745,93.283,93.1225,93.1563,79590.0
2017-10-25 14:50:00,110.27,110.31,110.14,110.23,73060.0,93.1647,93.1985,93.0549,93.1309,73060.0
2017-10-25 15:00:00,110.24,110.3,110.19,110.23,139558.0,93.1394,93.1901,93.0971,93.1309,139558.0
2017-10-25 15:10:00,110.23,110.35,110.23,110.32,161476.0,93.1309,93.2323,93.1309,93.207,161476.0
2017-10-25 15:20:00,110.33,110.42,110.33,110.38,100190.0,93.2154,93.2914,93.2154,93.2576,100190.0
2017-10-25 15:30:00,110.38,110.39,110.1,110.2,272018.0,93.2576,93.2661,93.0211,93.1056,272018.0
2017-10-25 15:40:00,110.2,110.25,109.86,109.93,225436.0,93.1056,93.1478,92.8183,92.8775,225436.0
2017-10-25 15:50:00,109.97,110.38,109.83,110.26,387924.0,92.9112,93.2576,92.793,93.1563,387924.0
2017-10-26 09:30:00,111.72,112.49,110.82,111.89,247412.0,94.3898,95.0403,93.6294,94.5334,247412.0
2017-10-26 09:40:00,111.9,112.88,111.83,112.74,123212.0,94.5419,95.3698,94.4827,95.2516,123212.0
2017-10-26 09:50:00,112.71,113.88,112.65,113.77,231133.0,95.2262,96.2147,95.1755,96.1218,231133.0
2017-10-26 10:00:00,113.86,114.21,113.66,113.83,211250.0,96.1978,96.4935,96.0288,96.1725,211250.0
2017-10-26 10:10:00,113.85,115.07,113.75,114.73,175819.0,96.1894,97.2201,96.1049,96.9329,175819.0
2017-10-26 10:20:00,114.75,114.89,114.42,114.75,118550.0,96.9498,97.068,96.671,96.9498,118550.0
2017-10-26 10:30:00,114.75,115.21,114.53,114.89,191871.0,96.9498,97.3384,96.7639,97.068,191871.0
2017-10-26 10:40:00,114.87,115.0,114.35,114.73,62195.0,97.0511,97.161,96.6118,96.9329,62195.0
2017-10-26 10:50:00,114.73,115.02,114.52,114.89,79719.0,96.9329,97.1779,96.7554,97.068,79719.0
2017-10-26 11:00:00,114.93,115.02,114.85,114.98,80926.0,97.1018,97.1779,97.0343,97.1441,80926.0
2017-10-26 11:10:00,114.98,115.03,114.25,114.32,153605.0,97.1441,97.1863,96.5273,96.5865,153605.0
2017-10-26 11:20:00,114.32,114.79,114.31,114.74,89421.0,96.5865,96.9836,96.578,96.9413,89421.0
2017-10-26 11:30:00,114.73,114.98,114.65,114.72,81333.0,96.9329,97.1441,96.8653,96.9244,81333.0
2017-10-26 11:40:00,114.7,114.82,114.28,114.3,100280.0,96.9075,97.0089,96.5527,96.5696,100280.0
2017-10-26 11:50:00,114.36,114.71,114.29,114.68,42626.0,96.6203,96.916,96.5611,96.8906,42626.0
2017-10-26 12:00:00,114.68,114.68,114.31,114.48,36049.0,96.8906,96.8906,96.578,96.7216,36049.0
2017-10-26 12:10:00,114.47,114.57,114.43,114.54,36023.0,96.7132,96.7977,96.6794,96.7723,36023.0
2017-10-26 12:20:00,114.55,114.73,114.49,114.62,58181.0,96.7808,96.9329,96.7301,96.8399,58181.0
2017-10-26 12:30:00,114.64,114.7,114.47,114.51,51245.0,96.8568,96.9075,96.7132,96.747,51245.0
2017-10-26 12:40:00,114.53,114.8,114.52,114.75,89824.0,96.7639,96.992,96.7554,96.9498,89824.0
2017-10-26 12:50:00,114.74,114.97,114.71,114.78,80127.0,96.9413,97.1356,96.916,96.9751,80127.0
2017-10-26 13:00:00,114.8,114.98,114.67,114.9,61367.0,96.992,97.1441,96.8822,97.0765,61367.0
2017-10-26 13:10:00,114.9,114.91,114.67,114.86,42656.0,97.0765,97.0849,96.8822,97.0427,42656.0
2017-10-26 13:20:00,114.85,115.15,114.82,115.05,66511.0,97.0343,97.2877,97.0089,97.2032,66511.0
2017-10-26 13:30:00,115.04,115.45,114.99,115.26,84996.0,97.1948,97.5412,97.1525,97.3807,84996.0
2017-10-26 13:40:00,115.26,115.49,115.25,115.34,66378.0,97.3807,97.575,97.3722,97.4482,66378.0
2017-10-26 13:50:00,115.31,115.73,115.31,115.47,93422.0,97.4229,97.7777,97.4229,97.5581,93422.0
2017-10-26 14:00:00,115.45,115.53,115.26,115.37,47441.0,97.5412,97.6088,97.3807,97.4736,47441.0
2017-10-26 14:10:00,115.37,115.46,115.27,115.32,72792.0,97.4736,97.5496,97.3891,97.4313,72792.0
2017-10-26 14:20:00,115.32,115.51,115.32,115.44,55427.0,97.4313,97.5919,97.4313,97.5327,55427.0
2017-10-26 14:30:00,115.43,116.34,115.4,116.13,127126.0,97.5243,98.2931,97.4989,98.1157,127126.0
2017-10-26 14:40:00,116.12,116.24,115.86,115.99,84601.0,98.1072,98.2086,97.8876,97.9974,84601.0
2017-10-26 14:50:00,116.01,116.13,115.88,116.0,86681.0,98.0143,98.1157,97.9045,98.0059,86681.0
2017-10-26 15:00:00,116.0,116.2,115.94,116.13,127008.0,98.0059,98.1748,97.9552,98.1157,127008.0
2017-10-26 15:10:00,116.14,116.19,115.94,115.96,103674.0,98.1241,98.1664,97.9552,97.9721,103674.0
2017-10-26 15:20:00,115.96,116.31,115.94,116.25,137225.0,97.9721,98.2678,97.9552,98.2171,137225.0
2017-10-26 15:30:00,116.24,116.55,116.23,116.54,157733.0,98.2086,98.4705,98.2002,98.4621,157733.0
2017-10-26 15:40:00,116.55,116.8,116.46,116.53,286662.0,98.4705,98.6818,98.3945,98.4536,286662.0
2017-10-26 15:50:00,116.53,116.72,116.43,116.48,750482.0,98.4536,98.6142,98.3692,98.4114,750482.0
2017-10-27 09:30:00,116.5,119.15,116.47,119.12,282158.0,98.4283,100.6672,98.403,100.6419,282158.0
2017-10-27 09:40:00,119.01,119.71,118.55,118.6,629892.0,100.5489,101.1404,100.1603,100.2025,629892.0
2017-10-27 09:50:00,118.59,118.8,118.34,118.56,118316.0,100.1941,100.3715,99.9829,100.1687,118316.0
2017-10-27 10:00:00,118.52,118.69,117.87,117.97,140788.0,100.135,100.2786,99.5858,99.6703,140788.0
2017-10-27 10:10:00,117.96,118.21,117.53,117.8,97695.0,99.6618,99.873,99.2985,99.5266,97695.0
2017-10-27 10:20:00,117.81,117.86,117.45,117.71,78456.0,99.5351,99.5773,99.2309,99.4506,78456.0
2017-10-27 10:30:00,117.75,118.31,117.75,118.31,149636.0,99.4844,99.9575,99.4844,99.9575,149636.0
2017-10-27 10:40:00,118.35,118.4,118.09,118.27,93257.0,99.9913,100.0336,99.7717,99.9237,93257.0
2017-10-27 10:50:00,118.27,118.41,118.1,118.4,75731.0,99.9237,100.042,99.7801,100.0336,75731.0
2017-10-27 11:00:00,118.39,118.72,118.37,118.62,91942.0,100.0251,100.3039,100.0082,100.2194,91942.0
2017-10-27 11:10:00,118.64,118.98,118.62,118.84,106656.0,100.2363,100.5236,100.2194,100.4053,106656.0
2017-10-27 11:20:00,118.85,118.94,118.7,118.77,72285.0,100.4138,100.4898,100.287,100.3462,72285.0
2017-10-27 11:30:00,118.78,118.98,118.65,118.87,172079.0,100.3546,100.5236,100.2448,100.4307,172079.0
2017-10-27 11:40:00,118.94,119.0,117.97,118.19,150953.0,100.4898,100.5405,99.6703,99.8561,150953.0
2017-10-27 11:50:00,118.21,118.4,117.87,118.25,71894.0,99.873,100.0336,99.5858,99.9068,71894.0
2017-10-27 12:00:00,118.27,118.45,118.07,118.36,48918.0,99.9237,100.0758,99.7548,99.9998,48918.0
2017-10-27 12:10:00,118.37,118.63,118.33,118.33,53477.0,100.0082,100.2279,99.9744,99.9744,53477.0
2017-10-27 12:20:00,118.32,118.57,118.32,118.45,297017.0,99.966,100.1772,99.966,100.0758,297017.0
2017-10-27 12:30:00,118.45,119.07,118.43,119.07,88624.0,100.0758,100.5996,100.0589,100.5996,88624.0
2017-10-27 12:40:00,119.08,119.27,119.04,119.22,75122.0,100.6081,100.7686,100.5743,100.7264,75122.0
2017-10-27 12:50:00,119.22,119.48,119.2,119.46,60739.0,100.7264,100.946,100.7095,100.9291,60739.0
2017-10-27 13:00:00,119.46,119.52,119.19,119.33,131726.0,100.9291,100.9798,100.701,100.8193,131726.0
2017-10-27 13:10:00,119.33,119.37,119.2,119.37,64788.0,100.8193,100.8531,100.7095,100.8531,64788.0
2017-10-27 13:20:00,119.36,119.4,119.1,119.11,71248.0,100.8447,100.8784,100.625,100.6334,71248.0
2017-10-27 13:30:00,119.11,119.2,118.53,118.53,176912.0,100.6334,100.7095,100.1434,100.1434,176912.0
2017-10-27 13:40:00,118.57,118.86,118.43,118.45,211204.0,100.1772,100.4222,100.0589,100.0758,211204.0
2017-10-27 13:50:00,118.45,118.64,118.35,118.4,123267.0,100.0758,100.2363,99.9913,100.0336,123267.0
2017-10-27 14:00:00,118.4,118.45,118.07,118.17,119952.0,100.0336,100.0758,99.7548,99.8392,119952.0
2017-10-27 14:10:00,118.17,118.33,118.13,118.26,150548.0,99.8392,99.9744,99.8055,99.9153,150548.0
2017-10-27 14:20:00,118.26,118.28,117.79,117.93,62427.0,99.9153,99.9322,99.5182,99.6365,62427.0
2017-10-27 14:30:00,117.94,118.19,117.9,118.0,112668.0,99.6449,99.8561,99.6111,99.6956,112668.0
2017-10-27 14:40:00,117.99,118.03,117.82,117.82,59849.0,99.6872,99.721,99.5435,99.5435,59849.0
2017-10-27 14:50:00,117.82,117.97,117.82,117.93,67308.0,99.5435,99.6703,99.5435,99.6365,67308.0
2017-10-27 15:00:00,117.92,117.93,117.58,117.58,79181.0,99.628,99.6365,99.3408,99.3408,79181.0
2017-10-27 15:10:00,117.6,117.8,117.55,117.75,223693.0,99.3577,99.5266,99.3154,99.4844,223693.0
2017-10-27 15:20:00,117.76,117.76,117.53,117.53,122036.0,99.4928,99.4928,99.2985,99.2985,122036.0
2017-10-27 15:30:00,117.53,117.56,117.22,117.29,199180.0,99.2985,99.3239,99.0366,99.0958,199180.0
2017-10-27 15:40:00,117.3,117.37,117.08,117.14,210832.0,99.1042,99.1633,98.9183,98.969,210832.0
2017-10-27 15:50:00,117.14,117.28,116.69,117.08,445536.0,98.969,99.0873,98.5888,98.9183,445536.0
2017-10-30 09:30:00,116.96,117.1,116.65,117.05,60048.0,98.8169,98.9352,98.555,98.893,60048.0
2017-10-30 09:40:00,117.04,117.11,116.82,116.95,43496.0,98.8845,98.9437,98.6987,98.8085,43496.0
2017-10-30 09:50:00,116.93,117.11,116.83,117.0,32944.0,98.7916,98.9437,98.7071,98.8507,32944.0
2017-10-30 10:00:00,117.01,117.15,116.78,117.11,50903.0,98.8592,98.9775,98.6649,98.9437,50903.0
2017-10-30 10:10:00,117.11,117.45,117.0,117.42,101533.0,98.9437,99.2309,98.8507,99.2056,101533.0
2017-10-30 10:20:00,117.42,117.76,117.32,117.33,37040.0,99.2056,99.4928,99.1211,99.1295,37040.0
2017-10-30 10:30:00,117.36,117.55,117.21,117.49,43044.0,99.1549,99.3154,99.0282,99.2647,43044.0
2017-10-30 10:40:00,117.49,117.5,117.32,117.4,44772.0,99.2647,99.2732,99.1211,99.1887,44772.0
2017-10-30 10:50:00,117.38,117.5,117.33,117.45,40154.0,99.1718,99.2732,99.1295,99.2309,40154.0
2017-10-30 11:00:00,117.45,117.94,117.4,117.92,54167.0,99.2309,99.6449,99.1887,99.628,54167.0
2017-10-30 11:10:00,117.93,117.98,117.83,117.83,40295.0,99.6365,99.6787,99.552,99.552,40295.0
2017-10-30 11:20:00,117.82,117.84,117.58,117.73,78236.0,99.5435,99.5604,99.3408,99.4675,78236.0
2017-10-30 11:30:00,117.72,117.74,116.95,117.07,164702.0,99.4591,99.4759,98.8085,98.9099,164702.0
2017-10-30 11:40:00,117.06,117.31,116.98,117.15,60720.0,98.9014,99.1127,98.8338,98.9775,60720.0
2017-10-30 11:50:00,117.14,117.31,117.12,117.24,60537.0,98.969,99.1127,98.9521,99.0535,60537.0
2017-10-30 12:00:00,117.22,117.37,117.22,117.36,50924.0,99.0366,99.1633,99.0366,99.1549,50924.0
2017-10-30 12:10:00,117.36,117.36,116.86,117.03,62841.0,99.1549,99.1549,98.7325,98.8761,62841.0
2017-10-30 12:20:00,117.04,117.2,117.03,117.13,29543.0,98.8845,99.0197,98.8761,98.9606,29543.0
2017-10-30 12:30:00,117.15,117.2,117.0,117.01,41771.0,98.9775,99.0197,98.8507,98.8592,41771.0
2017-10-30 12:40:00,117.0,117.05,116.9,116.99,53158.0,98.8507,98.893,98.7663,98.8423,53158.0
2017-10-30 12:50:00,117.0,117.14,116.98,117.12,26629.0,98.8507,98.969,98.8338,98.9521,26629.0
2017-10-30 13:00:00,117.12,117.29,117.06,117.24,36310.0,98.9521,99.0958,98.9014,99.0535,36310.0
2017-10-30 13:10:00,117.27,117.28,117.13,117.13,36287.0,99.0789,99.0873,98.9606,98.9606,36287.0
2017-10-30 13:20:00,117.1,117.18,117.03,117.11,144433.0,98.9352,99.0028,98.8761,98.9437,144433.0
2017-10-30 13:30:00,117.09,117.18,116.98,117.07,199151.0,98.9268,99.0028,98.8338,98.9099,199151.0
2017-10-30 13:40:00,117.07,117.24,117.06,117.2,30863.0,98.9099,99.0535,98.9014,99.0197,30863.0
2017-10-30 13:50:00,117.2,117.2,116.98,117.03,25531.0,99.0197,99.0197,98.8338,98.8761,25531.0
2017-10-30 14:00:00,117.03,117.12,116.98,117.11,26626.0,98.8761,98.9521,98.8338,98.9437,26626.0
2017-10-30 14:10:00,117.11,117.14,116.86,116.94,52684.0,98.9437,98.969,98.7325,98.8,52684.0
2017-10-30 14:20:00,116.92,116.99,116.82,116.84,32012.0,98.7831,98.8423,98.6987,98.7156,32012.0
2017-10-30 14:30:00,116.83,116.9,116.78,116.87,42577.0,98.7071,98.7663,98.6649,98.7409,42577.0
2017-10-30 14:40:00,116.87,116.96,116.86,116.92,38388.0,98.7409,98.8169,98.7325,98.7831,38388.0
2017-10-30 14:50:00,116.93,116.95,116.88,116.9,41235.0,98.7916,98.8085,98.7494,98.7663,41235.0
2017-10-30 15:00:00,116.9,116.98,116.88,116.94,60841.0,98.7663,98.8338,98.7494,98.8,60841.0
2017-10-30 15:10:00,116.92,116.92,116.61,116.62,87379.0,98.7831,98.7831,98.5212,98.5297,87379.0
2017-10-30 15:20:00,116.62,116.63,116.45,116.51,86590.0,98.5297,98.5381,98.3861,98.4367,86590.0
2017-10-30 15:30:00,116.51,116.52,116.38,116.51,105898.0,98.4367,98.4452,98.3269,98.4367,105898.0
2017-10-30 15:40:00,116.51,116.54,116.3,116.44,199070.0,98.4367,98.4621,98.2593,98.3776,199070.0
2017-10-30 15:50:00,116.45,116.62,116.3,116.38,315921.0,98.3861,98.5297,98.2593,98.3269,315921.0
2017-10-31 09:30:00,116.86,116.88,116.25,116.44,57615.0,98.7325,98.7494,98.2171,98.3776,57615.0
2017-10-31 09:40:00,116.43,116.71,116.25,116.37,187735.0,98.3692,98.6057,98.2171,98.3185,187735.0
2017-10-31 09:50:00,116.42,116.43,115.53,115.89,30118.0,98.3607,98.3692,97.6088,97.9129,30118.0
2017-10-31 10:00:00,115.89,116.15,115.86,116.13,133320.0,97.9129,98.1326,97.8876,98.1157,133320.0
2017-10-31 10:10:00,116.13,116.13,115.75,115.97,44919.0,98.1157,98.1157,97.7946,97.9805,44919.0
2017-10-31 10:20:00,115.97,115.97,115.59,115.59,44611.0,97.9805,97.9805,97.6595,97.6595,44611.0
2017-10-31 10:30:00,115.54,115.72,115.34,115.54,44721.0,97.6172,97.7693,97.4482,97.6172,44721.0
2017-10-31 10:40:00,115.54,115.96,115.41,115.91,39653.0,97.6172,97.9721,97.5074,97.9298,39653.0
2017-10-31 10:50:00,115.9,115.94,115.72,115.87,21622.0,97.9214,97.9552,97.7693,97.896,21622.0
2017-10-31 11:00:00,115.86,116.05,115.71,116.0,66276.0,97.8876,98.0481,97.7608,98.0059,66276.0
2017-10-31 11:10:00,116.0,116.24,115.96,116.05,61184.0,98.0059,98.2086,97.9721,98.0481,61184.0
2017-10-31 11:20:00,116.06,116.38,115.95,116.28,85473.0,98.0566,98.3269,97.9636,98.2424,85473.0
2017-10-31 11:30:00,116.29,116.71,116.2,116.7,54244.0,98.2509,98.6057,98.1748,98.5973,54244.0
2017-10-31 11:40:00,116.71,116.82,116.44,116.44,56556.0,98.6057,98.6987,98.3776,98.3776,56556.0
2017-10-31 11:50:00,116.47,116.64,116.32,116.59,26519.0,98.403,98.5466,98.2762,98.5043,26519.0
2017-10-31 12:00:00,116.6,116.66,116.45,116.51,27969.0,98.5128,98.5635,98.3861,98.4367,27969.0
2017-10-31 12:10:00,116.48,116.64,116.4,116.5,63052.0,98.4114,98.5466,98.3438,98.4283,63052.0
2017-10-31 12:20:00,116.47,116.64,116.43,116.63,18376.0,98.403,98.5466,98.3692,98.5381,18376.0
2017-10-31 12:30:00,116.64,116.67,116.46,116.5,30499.0,98.5466,98.5719,98.3945,98.4283,30499.0
2017-10-31 12:40:00,116.48,116.59,116.44,116.5,21162.0,98.4114,98.5043,98.3776,98.4283,21162.0
2017-10-31 12:50:00,116.51,116.6,116.47,116.56,24055.0,98.4367,98.5128,98.403,98.479,24055.0
2017-10-31 13:00:00,116.56,116.58,116.36,116.4,31149.0,98.479,98.4959,98.31,98.3438,31149.0
2017-10-31 13:10:00,116.4,116.43,116.33,116.39,25244.0,98.3438,98.3692,98.2847,98.3354,25244.0
2017-10-31 13:20:00,116.4,116.45,116.3,116.3,26859.0,98.3438,98.3861,98.2593,98.2593,26859.0
2017-10-31 13:30:00,116.33,116.4,116.31,116.35,35420.0,98.2847,98.3438,98.2678,98.3016,35420.0
2017-10-31 13:40:00,116.36,116.36,116.21,116.28,29348.0,98.31,98.31,98.1833,98.2424,29348.0
2017-10-31 13:50:00,116.27,116.3,116.2,116.22,25451.0,98.234,98.2593,98.1748,98.1917,25451.0
2017-10-31 14:00:00,116.22,116.24,116.08,116.11,47767.0,98.1917,98.2086,98.0735,98.0988,47767.0
2017-10-31 14:10:00,116.12,116.23,116.11,116.18,22188.0,98.1072,98.2002,98.0988,98.1579,22188.0
2017-10-31 14:20:00,116.18,116.2,116.09,116.13,47688.0,98.1579,98.1748,98.0819,98.1157,47688.0
2017-10-31 14:30:00,116.1,116.22,116.04,116.17,22780.0,98.0903,98.1917,98.0397,98.1495,22780.0
2017-10-31 14:40:00,116.2,116.26,116.0,116.0,34867.0,98.1748,98.2255,98.0059,98.0059,34867.0
2017-10-31 14:50:00,116.02,116.36,116.02,116.36,47242.0,98.0228,98.31,98.0228,98.31,47242.0
2017-10-31 15:00:00,116.36,116.37,116.21,116.29,46015.0,98.31,98.3185,98.1833,98.2509,46015.0
2017-10-31 15:10:00,116.3,116.36,116.19,116.23,86210.0,98.2593,98.31,98.1664,98.2002,86210.0
2017-10-31 15:20:00,116.24,116.31,116.23,116.23,67175.0,98.2086,98.2678,98.2002,98.2002,67175.0
2017-10-31 15:30:00,116.22,116.22,115.98,115.98,90365.0,98.1917,98.1917,97.989,97.989,90365.0
2017-10-31 15:40:00,115.97,116.0,115.68,115.74,92715.0,97.9805,98.0059,97.7355,97.7862,92715.0
2017-10-31 15:50:00,115.72,115.84,115.63,115.79,144888.0,97.7693,97.8707,97.6933,97.8284,144888.0
2017-11-01 09:30:00,116.59,117.0,116.23,116.67,127915.0,98.5043,98.8507,98.2002,98.5719,127915.0
2017-11-01 09:40:00,116.64,116.94,116.36,116.89,43262.0,98.5466,98.8,98.31,98.7578,43262.0
2017-11-01 09:50:00,116.89,116.98,116.41,116.44,51387.0,98.7578,98.8338,98.3523,98.3776,51387.0
2017-11-01 10:00:00,116.44,116.63,116.24,116.38,37897.0,98.3776,98.5381,98.2086,98.3269,37897.0
2017-11-01 10:10:00,116.37,116.47,116.13,116.35,44534.0,98.3185,98.403,98.1157,98.3016,44534.0
2017-11-01 10:20:00,116.35,116.63,116.28,116.28,29965.0,98.3016,98.5381,98.2424,98.2424,29965.0
2017-11-01 10:30:00,116.3,116.38,116.09,116.27,67006.0,98.2593,98.3269,98.0819,98.234,67006.0
2017-11-01 10:40:00,116.3,116.5,116.29,116.49,28703.0,98.2593,98.4283,98.2509,98.4199,28703.0
2017-11-01 10:50:00,116.49,116.7,116.09,116.1,77623.0,98.4199,98.5973,98.0819,98.0903,77623.0
2017-11-01 11:00:00,116.16,116.63,116.16,116.56,20426.0,98.141,98.5381,98.141,98.479,20426.0
2017-11-01 11:10:00,116.56,116.56,116.39,116.53,24832.0,98.479,98.479,98.3354,98.4536,24832.0
2017-11-01 11:20:00,116.5,116.53,116.18,116.29,47422.0,98.4283,98.4536,98.1579,98.2509,47422.0
2017-11-01 11:30:00,116.31,116.44,116.17,116.28,78905.0,98.2678,98.3776,98.1495,98.2424,78905.0
2017-11-01 11:40:00,116.26,116.46,116.2,116.45,24943.0,98.2255,98.3945,98.1748,98.3861,24943.0
2017-11-01 11:50:00,116.44,116.64,116.42,116.53,42622.0,98.3776,98.5466,98.3607,98.4536,42622.0
2017-11-01 12:00:00,116.53,116.6,116.47,116.6,27076.0,98.4536,98.5128,98.403,98.5128,27076.0
2017-11-01 12:10:00,116.61,116.69,116.58,116.67,22088.0,98.5212,98.5888,98.4959,98.5719,22088.0
2017-11-01 12:20:00,116.69,116.81,116.64,116.81,24833.0,98.5888,98.6902,98.5466,98.6902,24833.0
2017-11-01 12:30:00,116.79,116.86,116.72,116.78,75200.0,98.6733,98.7325,98.6142,98.6649,75200.0
2017-11-01 12:40:00,116.78,116.8,116.54,116.59,55589.0,98.6649,98.6818,98.4621,98.5043,55589.0
2017-11-01 12:50:00,116.59,116.66,116.55,116.64,23121.0,98.5043,98.5635,98.4705,98.5466,23121.0
2017-11-01 13:00:00,116.64,116.72,116.53,116.56,37079.0,98.5466,98.6142,98.4536,98.479,37079.0
2017-11-01 13:10:00,116.58,116.75,116.54,116.66,37850.0,98.4959,98.6395,98.4621,98.5635,37850.0
2017-11-01 13:20:00,116.65,116.83,116.65,116.81,22087.0,98.555,98.7071,98.555,98.6902,22087.0
2017-11-01 13:30:00,116.81,116.88,116.76,116.8,23711.0,98.6902,98.7494,98.648,98.6818,23711.0
2017-11-01 13:40:00,116.81,116.89,116.81,116.86,27880.0,98.6902,98.7578,98.6902,98.7325,27880.0
2017-11-01 13:50:00,116.86,116.99,116.82,116.96,71145.0,98.7325,98.8423,98.6987,98.8169,71145.0
2017-11-01 14:00:00,116.95,117.0,116.78,116.83,41142.0,98.8085,98.8507,98.6649,98.7071,41142.0
2017-11-01 14:10:00,116.83,116.95,116.8,116.94,31211.0,98.7071,98.8085,98.6818,98.8,31211.0
2017-11-01 14:20:00,116.94,116.94,116.82,116.84,27344.0,98.8,98.8,98.6987,98.7156,27344.0
2017-11-01 14:30:00,116.86,117.16,116.86,117.1,107034.0,98.7325,98.9859,98.7325,98.9352,107034.0
2017-11-01 14:40:00,117.09,117.22,117.08,117.21,33884.0,98.9268,99.0366,98.9183,99.0282,33884.0
2017-11-01 14:50:00,117.21,117.24,117.1,117.13,58472.0,99.0282,99.0535,98.9352,98.9606,58472.0
2017-11-01 15:00:00,117.12,117.13,116.97,117.0,166152.0,98.9521,98.9606,98.8254,98.8507,166152.0
2017-11-01 15:10:00,117.0,117.01,116.85,116.97,71089.0,98.8507,98.8592,98.724,98.8254,71089.0
2017-11-01 15:20:00,116.97,117.16,116.97,117.16,107717.0,98.8254,98.9859,98.8254,98.9859,107717.0
2017-11-01 15:30:00,117.17,117.18,116.98,117.03,140366.0,98.9944,99.0028,98.8338,98.8761,140366.0
2017-11-01 15:40:00,117.04,117.06,116.84,116.89,84422.0,98.8845,98.9014,98.7156,98.7578,84422.0
2017-11-01 15:50:00,116.89,117.01,116.89,116.99,127374.0,98.7578,98.8592,98.7578,98.8423,127374.0
2017-11-02 09:30:00,116.47,116.97,116.47,116.95,57782.0,98.403,98.8254,98.403,98.8085,57782.0
2017-11-02 09:40:00,116.95,117.08,116.78,117.0,58412.0,98.8085,98.9183,98.6649,98.8507,58412.0
2017-11-02 09:50:00,117.02,117.26,116.89,117.15,137082.0,98.8676,99.0704,98.7578,98.9775,137082.0
2017-11-02 10:00:00,117.15,117.17,116.52,116.84,132742.0,98.9775,98.9944,98.4452,98.7156,132742.0
2017-11-02 10:10:00,116.85,117.11,116.75,116.94,109276.0,98.724,98.9437,98.6395,98.8,109276.0
2017-11-02 10:20:00,116.94,117.05,116.88,116.93,40721.0,98.8,98.893,98.7494,98.7916,40721.0
2017-11-02 10:30:00,116.93,117.1,116.91,117.1,76091.0,98.7916,98.9352,98.7747,98.9352,76091.0
2017-11-02 10:40:00,117.11,117.22,116.92,116.94,34079.0,98.9437,99.0366,98.7831,98.8,34079.0
2017-11-02 10:50:00,116.93,117.1,116.75,117.07,41713.0,98.7916,98.9352,98.6395,98.9099,41713.0
2017-11-02 11:00:00,117.07,117.1,116.81,116.88,40184.0,98.9099,98.9352,98.6902,98.7494,40184.0
2017-11-02 11:10:00,116.85,116.86,116.5,116.56,40901.0,98.724,98.7325,98.4283,98.479,40901.0
2017-11-02 11:20:00,116.57,116.65,116.35,116.48,34657.0,98.4874,98.555,98.3016,98.4114,34657.0
2017-11-02 11:30:00,116.53,116.77,116.5,116.65,27812.0,98.4536,98.6564,98.4283,98.555,27812.0
2017-11-02 11:40:00,116.68,116.9,116.68,116.88,33303.0,98.5804,98.7663,98.5804,98.7494,33303.0
2017-11-02 11:50:00,116.89,117.05,116.89,116.97,30810.0,98.7578,98.893,98.7578,98.8254,30810.0
2017-11-02 12:00:00,116.98,117.29,116.92,117.29,35917.0,98.8338,99.0958,98.7831,99.0958,35917.0
2017-11-02 12:10:00,117.29,117.46,117.24,117.4,34600.0,99.0958,99.2394,99.0535,99.1887,34600.0
2017-11-02 12:20:00,117.37,117.44,117.26,117.31,11938.0,99.1633,99.2225,99.0704,99.1127,11938.0
2017-11-02 12:30:00,117.31,117.34,117.2,117.3,36525.0,99.1127,99.138,99.0197,99.1042,36525.0
2017-11-02 12:40:00,117.32,117.37,117.25,117.26,32953.0,99.1211,99.1633,99.062,99.0704,32953.0
2017-11-02 12:50:00,117.27,117.36,117.23,117.3,52034.0,99.0789,99.1549,99.0451,99.1042,52034.0
2017-11-02 13:00:00,117.31,117.32,117.09,117.14,29416.0,99.1127,99.1211,98.9268,98.969,29416.0
2017-11-02 13:10:00,117.16,117.38,117.15,117.3,25901.0,98.9859,99.1718,98.9775,99.1042,25901.0
2017-11-02 13:20:00,117.32,117.35,117.16,117.16,20835.0,99.1211,99.1464,98.9859,98.9859,20835.0
2017-11-02 13:30:00,117.18,117.2,117.09,117.13,47356.0,99.0028,99.0197,98.9268,98.9606,47356.0
2017-11-02 13:40:00,117.17,117.29,117.16,117.23,49799.0,98.9944,99.0958,98.9859,99.0451,49799.0
2017-11-02 13:50:00,117.23,117.27,117.17,117.19,26647.0,99.0451,99.0789,98.9944,99.0113,26647.0
2017-11-02 14:00:00,117.17,117.22,117.1,117.19,34380.0,98.9944,99.0366,98.9352,99.0113,34380.0
2017-11-02 14:10:00,117.18,117.21,117.14,117.2,33204.0,99.0028,99.0282,98.969,99.0197,33204.0
2017-11-02 14:20:00,117.19,117.37,117.14,117.37,39805.0,99.0113,99.1633,98.969,99.1633,39805.0
2017-11-02 14:30:00,117.38,117.77,117.35,117.74,90866.0,99.1718,99.5013,99.1464,99.4759,90866.0
2017-11-02 14:40:00,117.77,117.78,117.62,117.67,43650.0,99.5013,99.5097,99.3746,99.4168,43650.0
2017-11-02 14:50:00,117.68,117.71,117.65,117.69,48695.0,99.4253,99.4506,99.3999,99.4337,48695.0
2017-11-02 15:00:00,117.7,117.75,117.55,117.62,51149.0,99.4422,99.4844,99.3154,99.3746,51149.0
2017-11-02 15:10:00,117.64,117.94,117.62,117.94,58697.0,99.3915,99.6449,99.3746,99.6449,58697.0
2017-11-02 15:20:00,117.95,118.7,117.94,118.56,209746.0,99.6534,100.287,99.6449,100.1687,209746.0
2017-11-02 15:30:00,118.56,118.56,118.22,118.45,131187.0,100.1687,100.1687,99.8815,100.0758,131187.0
2017-11-02 15:40:00,118.45,118.46,118.17,118.24,136216.0,100.0758,100.0843,99.8392,99.8984,136216.0
2017-11-02 15:50:00,118.24,118.45,118.24,118.39,192814.0,99.8984,100.0758,99.8984,100.0251,192814.0
2017-11-03 09:30:00,118.23,118.3,117.36,117.46,82391.0,99.8899,99.9491,99.1549,99.2394,82391.0
2017-11-03 09:40:00,117.4,117.6,116.98,117.08,49778.0,99.1887,99.3577,98.8338,98.9183,49778.0
2017-11-03 09:50:00,117.07,117.53,116.81,117.53,65551.0,98.9099,99.2985,98.6902,99.2985,65551.0
2017-11-03 10:00:00,117.54,117.62,117.22,117.38,46073.0,99.307,99.3746,99.0366,99.1718,46073.0
2017-11-03 10:10:00,117.38,117.63,117.17,117.53,48205.0,99.1718,99.383,98.9944,99.2985,48205.0
2017-11-03 10:20:00,117.52,117.56,117.11,117.11,24585.0,99.2901,99.3239,98.9437,98.9437,24585.0
2017-11-03 10:30:00,117.07,117.3,116.98,117.23,43618.0,98.9099,99.1042,98.8338,99.0451,43618.0
2017-11-03 10:40:00,117.27,117.42,117.2,117.23,44291.0,99.0789,99.2056,99.0197,99.0451,44291.0
2017-11-03 10:50:00,117.26,117.36,117.1,117.2,40749.0,99.0704,99.1549,98.9352,99.0197,40749.0
2017-11-03 11:00:00,117.2,117.41,117.13,117.25,44107.0,99.0197,99.1971,98.9606,99.062,44107.0
2017-11-03 11:10:00,117.23,117.32,117.07,117.16,41899.0,99.0451,99.1211,98.9099,98.9859,41899.0
2017-11-03 11:20:00,117.15,117.2,117.1,117.17,36269.0,98.9775,99.0197,98.9352,98.9944,36269.0
2017-11-03 11:30:00,117.15,117.15,116.99,117.04,25890.0,98.9775,98.9775,98.8423,98.8845,25890.0
2017-11-03 11:40:00,117.02,117.04,116.9,116.94,38368.0,98.8676,98.8845,98.7663,98.8,38368.0
2017-11-03 11:50:00,116.94,117.26,116.93,117.18,40199.0,98.8,99.0704,98.7916,99.0028,40199.0
2017-11-03 12:00:00,117.2,117.3,117.11,117.28,22138.0,99.0197,99.1042,98.9437,99.0873,22138.0
2017-11-03 12:10:00,117.28,117.37,117.16,117.16,25293.0,99.0873,99.1633,98.9859,98.9859,25293.0
2017-11-03 12:20:00,117.16,117.34,117.09,117.26,35589.0,98.9859,99.138,98.9268,99.0704,35589.0
2017-11-03 12:30:00,117.27,117.3,117.2,117.2,13826.0,99.0789,99.1042,99.0197,99.0197,13826.0
2017-11-03 12:40:00,117.19,117.24,117.17,117.22,23529.0,99.0113,99.0535,98.9944,99.0366,23529.0
2017-11-03 12:50:00,117.24,117.29,117.12,117.15,23985.0,99.0535,99.0958,98.9521,98.9775,23985.0
2017-11-03 13:00:00,117.15,117.38,117.14,117.34,23902.0,98.9775,99.1718,98.969,99.138,23902.0
2017-11-03 13:10:00,117.32,117.36,117.29,117.3,11486.0,99.1211,99.1549,99.0958,99.1042,11486.0
2017-11-03 13:20:00,117.31,117.35,117.25,117.32,19053.0,99.1127,99.1464,99.062,99.1211,19053.0
2017-11-03 13:30:00,117.31,117.41,117.29,117.35,19126.0,99.1127,99.1971,99.0958,99.1464,19126.0
2017-11-03 13:40:00,117.35,117.4,117.33,117.35,13990.0,99.1464,99.1887,99.1295,99.1464,13990.0
2017-11-03 13:50:00,117.37,117.41,117.35,117.37,23592.0,99.1633,99.1971,99.1464,99.1633,23592.0
2017-11-03 14:00:00,117.38,117.41,117.27,117.3,29939.0,99.1718,99.1971,99.0789,99.1042,29939.0
2017-11-03 14:10:00,117.3,117.31,117.15,117.22,31112.0,99.1042,99.1127,98.9775,99.0366,31112.0
2017-11-03 14:20:00,117.22,117.23,117.15,117.15,17669.0,99.0366,99.0451,98.9775,98.9775,17669.0
2017-11-03 14:30:00,117.13,117.17,117.0,117.03,19140.0,98.9606,98.9944,98.8507,98.8761,19140.0
2017-11-03 14:40:00,117.02,117.08,117.01,117.04,20763.0,98.8676,98.9183,98.8592,98.8845,20763.0
2017-11-03 14:50:00,117.03,117.05,116.95,116.99,21908.0,98.8761,98.893,98.8085,98.8423,21908.0
2017-11-03 15:00:00,116.97,117.09,116.96,117.01,35467.0,98.8254,98.9268,98.8169,98.8592,35467.0
2017-11-03 15:10:00,117.02,117.06,116.95,116.95,25035.0,98.8676,98.9014,98.8085,98.8085,25035.0
2017-11-03 15:20:00,116.94,117.01,116.75,117.01,53974.0,98.8,98.8592,98.6395,98.8592,53974.0
2017-11-03 15:30:00,117.01,117.15,116.91,117.09,48713.0,98.8592,98.9775,98.7747,98.9268,48713.0
2017-11-03 15:40:00,117.08,117.2,117.04,117.13,91434.0,98.9183,99.0197,98.8845,98.9606,91434.0
2017-11-03 15:50:00,117.14,117.18,117.04,117.18,126459.0,98.969,99.0028,98.8845,99.0028,126459.0
2017-11-06 09:30:00,117.34,117.35,116.55,116.77,43849.0,99.138,99.1464,98.4705,98.6564,43849.0
2017-11-06 09:40:00,116.69,116.94,116.54,116.72,18891.0,98.5888,98.8,98.4621,98.6142,18891.0
2017-11-06 09:50:00,116.69,117.09,116.49,117.0,17014.0,98.5888,98.9268,98.4199,98.8507,17014.0
2017-11-06 10:00:00,116.98,117.07,116.87,117.06,21246.0,98.8338,98.9099,98.7409,98.9014,21246.0
2017-11-06 10:10:00,117.04,117.08,116.93,116.93,14249.0,98.8845,98.9183,98.7916,98.7916,14249.0
2017-11-06 10:20:00,116.93,117.07,116.91,116.94,12115.0,98.7916,98.9099,98.7747,98.8,12115.0
2017-11-06 10:30:00,116.95,117.23,116.94,117.23,14317.0,98.8085,99.0451,98.8,99.0451,14317.0
2017-11-06 10:40:00,117.27,117.3,117.15,117.15,11290.0,99.0789,99.1042,98.9775,98.9775,11290.0
2017-11-06 10:50:00,117.12,117.16,116.98,116.98,12291.0,98.9521,98.9859,98.8338,98.8338,12291.0
2017-11-06 11:00:00,117.01,117.14,116.99,117.1,11878.0,98.8592,98.969,98.8423,98.9352,11878.0
2017-11-06 11:10:00,117.1,117.19,117.01,117.04,17335.0,98.9352,99.0113,98.8592,98.8845,17335.0
2017-11-06 11:20:00,117.03,117.19,117.0,117.13,16395.0,98.8761,99.0113,98.8507,98.9606,16395.0
2017-11-06 11:30:00,117.14,117.19,117.12,117.12,12860.0,98.969,99.0113,98.9521,98.9521,12860.0
2017-11-06 11:40:00,117.16,117.17,117.08,117.11,12198.0,98.9859,98.9944,98.9183,98.9437,12198.0
2017-11-06 11:50:00,117.15,117.16,117.06,117.12,13885.0,98.9775,98.9859,98.9014,98.9521,13885.0
2017-11-06 12:00:00,117.12,117.15,116.99,117.01,15564.0,98.9521,98.9775,98.8423,98.8592,15564.0
2017-11-06 12:10:00,116.99,117.08,116.96,117.06,15322.0,98.8423,98.9183,98.8169,98.9014,15322.0
2017-11-06 12:20:00,117.06,117.12,117.03,117.06,11046.0,98.9014,98.9521,98.8761,98.9014,11046.0
2017-11-06 12:30:00,117.07,117.27,117.06,117.14,13264.0,98.9099,99.0789,98.9014,98.969,13264.0
2017-11-06 12:40:00,117.13,117.28,117.13,117.22,15961.0,98.9606,99.0873,98.9606,99.0366,15961.0
2017-11-06 12:50:00,117.26,117.44,117.21,117.41,17650.0,99.0704,99.2225,99.0282,99.1971,17650.0
2017-11-06 13:00:00,117.42,117.5,117.41,117.49,20168.0,99.2056,99.2732,99.1971,99.2647,20168.0
2017-11-06 13:10:00,117.49,117.54,117.4,117.48,26573.0,99.2647,99.307,99.1887,99.2563,26573.0
2017-11-06 13:20:00,117.47,117.49,117.41,117.46,18101.0,99.2478,99.2647,99.1971,99.2394,18101.0
2017-11-06 13:30:00,117.48,117.56,117.43,117.56,16309.0,99.2563,99.3239,99.214,99.3239,16309.0
2017-11-06 13:40:00,117.57,117.61,117.5,117.53,35818.0,99.3323,99.3661,99.2732,99.2985,35818.0
2017-11-06 13:50:00,117.54,117.69,117.52,117.56,16050.0,99.307,99.4337,99.2901,99.3239,16050.0
2017-11-06 14:00:00,117.6,117.63,117.5,117.59,19822.0,99.3577,99.383,99.2732,99.3492,19822.0
2017-11-06 14:10:00,117.59,117.63,117.56,117.6,17706.0,99.3492,99.383,99.3239,99.3577,17706.0
2017-11-06 14:20:00,117.59,117.65,117.56,117.57,24880.0,99.3492,99.3999,99.3239,99.3323,24880.0
2017-11-06 14:30:00,117.56,117.58,117.49,117.56,27119.0,99.3239,99.3408,99.2647,99.3239,27119.0
2017-11-06 14:40:00,117.57,117.68,117.56,117.64,20367.0,99.3323,99.4253,99.3239,99.3915,20367.0
2017-11-06 14:50:00,117.65,117.7,117.58,117.58,18970.0,99.3999,99.4422,99.3408,99.3408,18970.0
2017-11-06 15:00:00,117.55,117.6,117.47,117.52,21529.0,99.3154,99.3577,99.2478,99.2901,21529.0
2017-11-06 15:10:00,117.52,117.57,117.48,117.51,17375.0,99.2901,99.3323,99.2563,99.2816,17375.0
2017-11-06 15:20:00,117.52,117.55,117.46,117.51,26044.0,99.2901,99.3154,99.2394,99.2816,26044.0
2017-11-06 15:30:00,117.51,117.53,117.41,117.46,41799.0,99.2816,99.2985,99.1971,99.2394,41799.0
2017-11-06 15:40:00,117.48,117.52,117.41,117.52,63403.0,99.2563,99.2901,99.1971,99.2901,63403.0
2017-11-06 15:50:00,117.5,117.58,117.3,117.33,126268.0,99.2732,99.3408,99.1042,99.1295,126268.0
2017-11-07 09:30:00,117.05,117.35,116.61,117.34,84666.0,98.893,99.1464,98.5212,99.138,84666.0
2017-11-07 09:40:00,117.37,117.44,116.87,117.23,54771.0,99.1633,99.2225,98.7409,99.0451,54771.0
2017-11-07 09:50:00,117.22,117.45,117.13,117.43,34041.0,99.0366,99.2309,98.9606,99.214,34041.0
2017-11-07 10:00:00,117.42,117.61,117.27,117.35,29995.0,99.2056,99.3661,99.0789,99.1464,29995.0
2017-11-07 10:10:00,117.38,117.48,117.28,117.36,33172.0,99.1718,99.2563,99.0873,99.1549,33172.0
2017-11-07 10:20:00,117.36,117.39,116.97,117.24,35311.0,99.1549,99.1802,98.8254,99.0535,35311.0
2017-11-07 10:30:00,117.26,117.28,117.06,117.13,27787.0,99.0704,99.0873,98.9014,98.9606,27787.0
2017-11-07 10:40:00,117.11,117.18,117.01,117.08,42820.0,98.9437,99.0028,98.8592,98.9183,42820.0
2017-11-07 10:50:00,117.06,117.36,116.98,117.26,28951.0,98.9014,99.1549,98.8338,99.0704,28951.0
2017-11-07 11:00:00,117.28,117.33,117.19,117.25,29995.0,99.0873,99.1295,99.0113,99.062,29995.0
2017-11-07 11:10:00,117.25,117.33,116.91,116.96,38480.0,99.062,99.1295,98.7747,98.8169,38480.0
2017-11-07 11:20:00,116.96,117.21,116.91,117.1,38386.0,98.8169,99.0282,98.7747,98.9352,38386.0
2017-11-07 11:30:00,117.13,117.23,117.06,117.15,36739.0,98.9606,99.0451,98.9014,98.9775,36739.0
2017-11-07 11:40:00,117.18,117.23,117.07,117.12,21379.0,99.0028,99.0451,98.9099,98.9521,21379.0
2017-11-07 11:50:00,117.09,117.18,117.0,117.08,17571.0,98.9268,99.0028,98.8507,98.9183,17571.0
2017-11-07 12:00:00,117.07,117.19,117.04,117.19,11500.0,98.9099,99.0113,98.8845,99.0113,11500.0
2017-11-07 12:10:00,117.14,117.21,117.06,117.15,11453.0,98.969,99.0282,98.9014,98.9775,11453.0
2017-11-07 12:20:00,117.17,117.21,117.12,117.17,13880.0,98.9944,99.0282,98.9521,98.9944,13880.0
2017-11-07 12:30:00,117.2,117.21,117.18,117.2,14950.0,99.0197,99.0282,99.0028,99.0197,14950.0
2017-11-07 12:40:00,117.2,117.2,117.16,117.19,12804.0,99.0197,99.0197,98.9859,99.0113,12804.0
2017-11-07 12:50:00,117.19,117.21,117.15,117.17,8525.0,99.0113,99.0282,98.9775,98.9944,8525.0
2017-11-07 13:00:00,117.18,117.25,117.17,117.24,15199.0,99.0028,99.062,98.9944,99.0535,15199.0
2017-11-07 13:10:00,117.24,117.36,117.24,117.36,12321.0,99.0535,99.1549,99.0535,99.1549,12321.0
2017-11-07 13:20:00,117.37,117.37,117.24,117.33,10406.0,99.1633,99.1633,99.0535,99.1295,10406.0
2017-11-07 13:30:00,117.34,117.5,117.34,117.39,14294.0,99.138,99.2732,99.138,99.1802,14294.0
2017-11-07 13:40:00,117.41,117.41,117.29,117.34,18118.0,99.1971,99.1971,99.0958,99.138,18118.0
2017-11-07 13:50:00,117.3,117.4,117.3,117.37,12812.0,99.1042,99.1887,99.1042,99.1633,12812.0
2017-11-07 14:00:00,117.37,117.45,117.3,117.3,18725.0,99.1633,99.2309,99.1042,99.1042,18725.0
2017-11-07 14:10:00,117.31,117.38,117.05,117.06,25720.0,99.1127,99.1718,98.893,98.9014,25720.0
2017-11-07 14:20:00,117.08,117.26,117.0,117.23,18679.0,98.9183,99.0704,98.8507,99.0451,18679.0
2017-11-07 14:30:00,117.23,117.27,117.17,117.18,18992.0,99.0451,99.0789,98.9944,99.0028,18992.0
2017-11-07 14:40:00,117.17,117.18,117.03,117.09,21429.0,98.9944,99.0028,98.8761,98.9268,21429.0
2017-11-07 14:50:00,117.08,117.11,117.02,117.05,25171.0,98.9183,98.9437,98.8676,98.893,25171.0
2017-11-07 15:00:00,117.04,117.12,116.85,116.94,44498.0,98.8845,98.9521,98.724,98.8,44498.0
2017-11-07 15:10:00,116.95,117.0,116.79,116.91,27803.0,98.8085,98.8507,98.6733,98.7747,27803.0
2017-11-07 15:20:00,116.9,117.04,116.85,117.0,35741.0,98.7663,98.8845,98.724,98.8507,35741.0
2017-11-07 15:30:00,117.01,117.08,116.94,116.96,53530.0,98.8592,98.9183,98.8,98.8169,53530.0
2017-11-07 15:40:00,116.96,117.04,116.91,116.98,61855.0,98.8169,98.8845,98.7747,98.8338,61855.0
2017-11-07 15:50:00,117.0,117.06,116.83,117.03,107819.0,98.8507,98.9014,98.7071,98.8761,107819.0
2017-11-08 09:30:00,116.62,116.79,116.2,116.35,56483.0,98.5297,98.6733,98.1748,98.3016,56483.0
2017-11-08 09:40:00,116.44,116.51,116.05,116.19,47046.0,98.3776,98.4367,98.0481,98.1664,47046.0
2017-11-08 09:50:00,116.25,116.87,116.1,116.19,84400.0,98.2171,98.7409,98.0903,98.1664,84400.0
2017-11-08 10:00:00,116.17,116.62,116.17,116.62,34786.0,98.1495,98.5297,98.1495,98.5297,34786.0
2017-11-08 10:10:00,116.67,116.84,116.47,116.83,109482.0,98.5719,98.7156,98.403,98.7071,109482.0
2017-11-08 10:20:00,116.85,117.02,116.48,116.56,89467.0,98.724,98.8676,98.4114,98.479,89467.0
2017-11-08 10:30:00,116.58,116.77,116.47,116.54,47160.0,98.4959,98.6564,98.403,98.4621,47160.0
2017-11-08 10:40:00,116.54,116.57,116.42,116.49,20445.0,98.4621,98.4874,98.3607,98.4199,20445.0
2017-11-08 10:50:00,116.53,116.69,116.5,116.67,20679.0,98.4536,98.5888,98.4283,98.5719,20679.0
2017-11-08 11:00:00,116.67,116.87,116.66,116.81,22625.0,98.5719,98.7409,98.5635,98.6902,22625.0
2017-11-08 11:10:00,116.78,116.87,116.75,116.75,53531.0,98.6649,98.7409,98.6395,98.6395,53531.0
2017-11-08 11:20:00,116.75,116.91,116.73,116.85,74325.0,98.6395,98.7747,98.6226,98.724,74325.0
2017-11-08 11:30:00,116.83,116.96,116.74,116.84,18509.0,98.7071,98.8169,98.6311,98.7156,18509.0
2017-11-08 11:40:00,116.83,117.08,116.83,117.08,36682.0,98.7071,98.9183,98.7071,98.9183,36682.0
2017-11-08 11:50:00,117.08,117.08,116.89,116.89,20733.0,98.9183,98.9183,98.7578,98.7578,20733.0
2017-11-08 12:00:00,116.89,117.07,116.87,116.94,16091.0,98.7578,98.9099,98.7409,98.8,16091.0
2017-11-08 12:10:00,116.91,117.04,116.86,117.04,12805.0,98.7747,98.8845,98.7325,98.8845,12805.0
2017-11-08 12:20:00,117.02,117.14,117.01,117.11,18180.0,98.8676,98.969,98.8592,98.9437,18180.0
2017-11-08 12:30:00,117.11,117.15,117.0,117.06,19657.0,98.9437,98.9775,98.8507,98.9014,19657.0
2017-11-08 12:40:00,117.04,117.04,116.88,116.99,12704.0,98.8845,98.8845,98.7494,98.8423,12704.0
2017-11-08 12:50:00,116.96,117.29,116.95,117.26,13906.0,98.8169,99.0958,98.8085,99.0704,13906.0
2017-11-08 13:00:00,117.25,117.33,117.17,117.23,20135.0,99.062,99.1295,98.9944,99.0451,20135.0
2017-11-08 13:10:00,117.25,117.29,117.19,117.21,21223.0,99.062,99.0958,99.0113,99.0282,21223.0
2017-11-08 13:20:00,117.22,117.44,117.18,117.44,24296.0,99.0366,99.2225,99.0028,99.2225,24296.0
2017-11-08 13:30:00,117.46,117.49,117.17,117.25,63493.0,99.2394,99.2647,98.9944,99.062,63493.0
2017-11-08 13:40:00,117.25,117.31,117.21,117.26,14969.0,99.062,99.1127,99.0282,99.0704,14969.0
2017-11-08 13:50:00,117.25,117.31,117.24,117.29,24853.0,99.062,99.1127,99.0535,99.0958,24853.0
2017-11-08 14:00:00,117.26,117.57,117.22,117.57,150724.0,99.0704,99.3323,99.0366,99.3323,150724.0
2017-11-08 14:10:00,117.57,118.14,117.49,118.13,121638.0,99.3323,99.8139,99.2647,99.8055,121638.0
2017-11-08 14:20:00,118.14,118.17,117.75,117.83,79772.0,99.8139,99.8392,99.4844,99.552,79772.0
2017-11-08 14:30:00,117.81,117.81,117.51,117.56,33801.0,99.5351,99.5351,99.2816,99.3239,33801.0
2017-11-08 14:40:00,117.55,117.59,117.45,117.52,48023.0,99.3154,99.3492,99.2309,99.2901,48023.0
2017-11-08 14:50:00,117.52,117.54,117.34,117.39,25271.0,99.2901,99.307,99.138,99.1802,25271.0
2017-11-08 15:00:00,117.4,117.49,117.36,117.46,28662.0,99.1887,99.2647,99.1549,99.2394,28662.0
2017-11-08 15:10:00,117.44,117.45,117.32,117.45,25952.0,99.2225,99.2309,99.1211,99.2309,25952.0
2017-11-08 15:20:00,117.46,117.77,117.42,117.63,76751.0,99.2394,99.5013,99.2056,99.383,76751.0
2017-11-08 15:30:00,117.61,117.78,117.56,117.75,62337.0,99.3661,99.5097,99.3239,99.4844,62337.0
2017-11-08 15:40:00,117.76,117.76,117.6,117.63,79597.0,99.4928,99.4928,99.3577,99.383,79597.0
2017-11-08 15:50:00,117.63,117.83,117.53,117.78,294226.0,99.383,99.552,99.2985,99.5097,294226.0
2017-11-09 09:30:00,116.92,117.54,116.5,117.06,45419.0,98.7831,99.307,98.4283,98.9014,45419.0
2017-11-09 09:40:00,117.1,117.34,116.93,117.03,31525.0,98.9352,99.138,98.7916,98.8761,31525.0
2017-11-09 09:50:00,117.02,117.5,116.79,117.13,50062.0,98.8676,99.2732,98.6733,98.9606,50062.0
2017-11-09 10:00:00,117.2,117.42,116.97,117.09,52569.0,99.0197,99.2056,98.8254,98.9268,52569.0
2017-11-09 10:10:00,117.17,117.61,117.07,117.61,25201.0,98.9944,99.3661,98.9099,99.3661,25201.0
2017-11-09 10:20:00,117.63,117.73,117.43,117.44,28385.0,99.383,99.4675,99.214,99.2225,28385.0
2017-11-09 10:30:00,117.49,117.58,117.3,117.31,26750.0,99.2647,99.3408,99.1042,99.1127,26750.0
2017-11-09 10:40:00,117.29,117.39,117.13,117.36,37201.0,99.0958,99.1802,98.9606,99.1549,37201.0
2017-11-09 10:50:00,117.35,117.61,117.3,117.56,21041.0,99.1464,99.3661,99.1042,99.3239,21041.0
2017-11-09 11:00:00,117.56,117.65,117.47,117.5,21406.0,99.3239,99.3999,99.2478,99.2732,21406.0
2017-11-09 11:10:00,117.53,117.73,117.49,117.73,42796.0,99.2985,99.4675,99.2647,99.4675,42796.0
2017-11-09 11:20:00,117.74,117.79,117.58,117.61,107054.0,99.4759,99.5182,99.3408,99.3661,107054.0
2017-11-09 11:30:00,117.63,117.65,117.33,117.43,65112.0,99.383,99.3999,99.1295,99.214,65112.0
2017-11-09 11:40:00,117.45,117.58,117.28,117.34,60404.0,99.2309,99.3408,99.0873,99.138,60404.0
2017-11-09 11:50:00,117.37,117.39,117.02,117.14,30176.0,99.1633,99.1802,98.8676,98.969,30176.0
2017-11-09 12:00:00,117.14,117.18,116.94,117.05,41322.0,98.969,99.0028,98.8,98.893,41322.0
2017-11-09 12:10:00,117.07,117.12,116.83,116.93,20888.0,98.9099,98.9521,98.7071,98.7916,20888.0
2017-11-09 12:20:00,116.92,116.95,116.75,116.79,40660.0,98.7831,98.8085,98.6395,98.6733,40660.0
2017-11-09 12:30:00,116.75,116.9,116.75,116.81,27525.0,98.6395,98.7663,98.6395,98.6902,27525.0
2017-11-09 12:40:00,116.76,116.89,116.69,116.85,39996.0,98.648,98.7578,98.5888,98.724,39996.0
2017-11-09 12:50:00,116.85,117.04,116.81,117.02,19037.0,98.724,98.8845,98.6902,98.8676,19037.0
2017-11-09 13:00:00,117.01,117.04,116.7,116.88,25710.0,98.8592,98.8845,98.5973,98.7494,25710.0
2017-11-09 13:10:00,116.89,117.01,116.87,116.87,16755.0,98.7578,98.8592,98.7409,98.7409,16755.0
2017-11-09 13:20:00,116.9,117.02,116.83,116.97,19257.0,98.7663,98.8676,98.7071,98.8254,19257.0
2017-11-09 13:30:00,116.96,117.24,116.94,117.1,33933.0,98.8169,99.0535,98.8,98.9352,33933.0
2017-11-09 13:40:00,117.07,117.19,117.0,117.18,57501.0,98.9099,99.0113,98.8507,99.0028,57501.0
2017-11-09 13:50:00,117.18,117.18,116.94,117.04,22630.0,99.0028,99.0028,98.8,98.8845,22630.0
2017-11-09 14:00:00,117.0,117.21,116.99,117.14,28208.0,98.8507,99.0282,98.8423,98.969,28208.0
2017-11-09 14:10:00,117.12,117.2,117.06,117.15,33499.0,98.9521,99.0197,98.9014,98.9775,33499.0
2017-11-09 14:20:00,117.15,117.35,117.14,117.22,41202.0,98.9775,99.1464,98.969,99.0366,41202.0
2017-11-09 14:30:00,117.21,117.33,117.09,117.17,47583.0,99.0282,99.1295,98.9268,98.9944,47583.0
2017-11-09 14:40:00,117.18,117.19,117.05,117.16,32853.0,99.0028,99.0113,98.893,98.9859,32853.0
2017-11-09 14:50:00,117.17,117.24,117.08,117.17,39432.0,98.9944,99.0535,98.9183,98.9944,39432.0
2017-11-09 15:00:00,117.14,117.25,117.0,117.12,41843.0,98.969,99.062,98.8507,98.9521,41843.0
2017-11-09 15:10:00,117.12,117.14,117.0,117.09,57786.0,98.9521,98.969,98.8507,98.9268,57786.0
2017-11-09 15:20:00,117.1,117.18,117.07,117.15,64324.0,98.9352,99.0028,98.9099,98.9775,64324.0
2017-11-09 15:30:00,117.16,117.24,117.13,117.2,78705.0,98.9859,99.0535,98.9606,99.0197,78705.0
2017-11-09 15:40:00,117.2,117.24,117.15,117.21,99315.0,99.0197,99.0535,98.9775,99.0282,99315.0
2017-11-09 15:50:00,117.22,117.29,117.04,117.08,203885.0,99.0366,99.0958,98.8845,98.9183,203885.0
2017-11-10 09:30:00,116.75,117.07,116.65,116.95,57501.0,98.6395,98.9099,98.555,98.8085,57501.0
2017-11-10 09:40:00,116.88,117.27,116.88,117.23,27281.0,98.7494,99.0789,98.7494,99.0451,27281.0
2017-11-10 09:50:00,117.27,117.3,116.86,116.89,33251.0,99.0789,99.1042,98.7325,98.7578,33251.0
2017-11-10 10:00:00,116.91,117.04,116.71,116.71,46104.0,98.7747,98.8845,98.6057,98.6057,46104.0
2017-11-10 10:10:00,116.78,116.89,116.58,116.78,35324.0,98.6649,98.7578,98.4959,98.6649,35324.0
2017-11-10 10:20:00,116.74,116.8,116.58,116.77,36249.0,98.6311,98.6818,98.4959,98.6564,36249.0
2017-11-10 10:30:00,116.79,116.82,116.5,116.66,32536.0,98.6733,98.6987,98.4283,98.5635,32536.0
2017-11-10 10:40:00,116.66,116.69,116.41,116.51,39251.0,98.5635,98.5888,98.3523,98.4367,39251.0
2017-11-10 10:50:00,116.47,116.67,116.34,116.64,32380.0,98.403,98.5719,98.2931,98.5466,32380.0
2017-11-10 11:00:00,116.64,116.89,116.63,116.69,29811.0,98.5466,98.7578,98.5381,98.5888,29811.0
2017-11-10 11:10:00,116.7,116.73,116.57,116.73,57932.0,98.5973,98.6226,98.4874,98.6226,57932.0
2017-11-10 11:20:00,116.74,116.86,116.67,116.83,22182.0,98.6311,98.7325,98.5719,98.7071,22182.0
2017-11-10 11:30:00,116.82,116.83,116.69,116.75,23699.0,98.6987,98.7071,98.5888,98.6395,23699.0
2017-11-10 11:40:00,116.75,116.99,116.73,116.89,17812.0,98.6395,98.8423,98.6226,98.7578,17812.0
2017-11-10 11:50:00,116.9,117.05,116.89,116.94,23746.0,98.7663,98.893,98.7578,98.8,23746.0
2017-11-10 12:00:00,116.94,117.1,116.93,117.04,15989.0,98.8,98.9352,98.7916,98.8845,15989.0
2017-11-10 12:10:00,117.06,117.1,116.98,117.0,61266.0,98.9014,98.9352,98.8338,98.8507,61266.0
2017-11-10 12:20:00,116.99,117.06,116.87,116.87,8736.0,98.8423,98.9014,98.7409,98.7409,8736.0
2017-11-10 12:30:00,116.89,116.94,116.85,116.92,26223.0,98.7578,98.8,98.724,98.7831,26223.0
2017-11-10 12:40:00,116.94,116.95,116.85,116.86,15839.0,98.8,98.8085,98.724,98.7325,15839.0
2017-11-10 12:50:00,116.85,116.9,116.75,116.75,21032.0,98.724,98.7663,98.6395,98.6395,21032.0
2017-11-10 13:00:00,116.75,116.76,116.62,116.63,12126.0,98.6395,98.648,98.5297,98.5381,12126.0
2017-11-10 13:10:00,116.64,116.69,116.58,116.61,18228.0,98.5466,98.5888,98.4959,98.5212,18228.0
2017-11-10 13:20:00,116.63,116.65,116.6,116.61,17198.0,98.5381,98.555,98.5128,98.5212,17198.0
2017-11-10 13:30:00,116.6,116.63,116.55,116.57,30820.0,98.5128,98.5381,98.4705,98.4874,30820.0
2017-11-10 13:40:00,116.57,116.77,116.55,116.74,22023.0,98.4874,98.6564,98.4705,98.6311,22023.0
2017-11-10 13:50:00,116.72,116.78,116.65,116.73,18203.0,98.6142,98.6649,98.555,98.6226,18203.0
2017-11-10 14:00:00,116.76,116.89,116.76,116.83,20852.0,98.648,98.7578,98.648,98.7071,20852.0
2017-11-10 14:10:00,116.81,116.95,116.81,116.92,17839.0,98.6902,98.8085,98.6902,98.7831,17839.0
2017-11-10 14:20:00,116.93,116.98,116.84,116.92,31727.0,98.7916,98.8338,98.7156,98.7831,31727.0
2017-11-10 14:30:00,116.94,116.97,116.85,116.93,29393.0,98.8,98.8254,98.724,98.7916,29393.0
2017-11-10 14:40:00,116.93,117.06,116.92,117.0,24910.0,98.7916,98.9014,98.7831,98.8507,24910.0
2017-11-10 14:50:00,117.0,117.03,116.96,117.0,24796.0,98.8507,98.8761,98.8169,98.8507,24796.0
2017-11-10 15:00:00,117.02,117.02,116.97,116.98,42117.0,98.8676,98.8676,98.8254,98.8338,42117.0
2017-11-10 15:10:00,116.97,117.03,116.97,117.01,31308.0,98.8254,98.8761,98.8254,98.8592,31308.0
2017-11-10 15:20:00,117.01,117.04,116.98,116.98,40916.0,98.8592,98.8845,98.8338,98.8338,40916.0
2017-11-10 15:30:00,116.98,116.99,116.8,116.85,83896.0,98.8338,98.8423,98.6818,98.724,83896.0
2017-11-10 15:40:00,116.84,116.91,116.75,116.75,64657.0,98.7156,98.7747,98.6395,98.6395,64657.0
2017-11-10 15:50:00,116.75,116.82,116.67,116.71,191592.0,98.6395,98.6987,98.5719,98.6057,191592.0
2017-11-13 09:30:00,115.63,116.03,115.19,115.91,113914.0,97.6933,98.0312,97.3215,97.9298,113914.0
2017-11-13 09:40:00,115.97,116.18,115.83,116.18,95290.0,97.9805,98.1579,97.8622,98.1579,95290.0
2017-11-13 09:50:00,116.18,116.22,115.91,116.16,58339.0,98.1579,98.1917,97.9298,98.141,58339.0
2017-11-13 10:00:00,116.19,116.27,115.97,116.02,77121.0,98.1664,98.234,97.9805,98.0228,77121.0
2017-11-13 10:10:00,115.99,116.19,115.97,116.0,36033.0,97.9974,98.1664,97.9805,98.0059,36033.0
2017-11-13 10:20:00,115.98,116.09,115.94,116.07,22991.0,97.989,98.0819,97.9552,98.065,22991.0
2017-11-13 10:30:00,116.14,116.14,115.95,116.01,24683.0,98.1241,98.1241,97.9636,98.0143,24683.0
2017-11-13 10:40:00,115.98,116.07,115.87,115.96,29781.0,97.989,98.065,97.896,97.9721,29781.0
2017-11-13 10:50:00,115.95,116.04,115.94,116.03,19792.0,97.9636,98.0397,97.9552,98.0312,19792.0
2017-11-13 11:00:00,116.02,116.05,115.94,115.97,22108.0,98.0228,98.0481,97.9552,97.9805,22108.0
2017-11-13 11:10:00,116.0,116.17,115.94,116.11,21595.0,98.0059,98.1495,97.9552,98.0988,21595.0
2017-11-13 11:20:00,116.13,116.29,116.12,116.22,31539.0,98.1157,98.2509,98.1072,98.1917,31539.0
2017-11-13 11:30:00,116.21,116.28,116.17,116.2,26014.0,98.1833,98.2424,98.1495,98.1748,26014.0
2017-11-13 11:40:00,116.16,116.4,116.13,116.39,17618.0,98.141,98.3438,98.1157,98.3354,17618.0
2017-11-13 11:50:00,116.35,116.37,116.24,116.35,19646.0,98.3016,98.3185,98.2086,98.3016,19646.0
2017-11-13 12:00:00,116.39,116.46,116.36,116.45,17016.0,98.3354,98.3945,98.31,98.3861,17016.0
2017-11-13 12:10:00,116.45,116.46,116.29,116.43,15883.0,98.3861,98.3945,98.2509,98.3692,15883.0
2017-11-13 12:20:00,116.41,116.41,116.26,116.26,14163.0,98.3523,98.3523,98.2255,98.2255,14163.0
2017-11-13 12:30:00,116.28,116.34,116.27,116.32,13694.0,98.2424,98.2931,98.234,98.2762,13694.0
2017-11-13 12:40:00,116.3,116.38,116.27,116.28,15252.0,98.2593,98.3269,98.234,98.2424,15252.0
2017-11-13 12:50:00,116.3,116.36,116.25,116.35,17015.0,98.2593,98.31,98.2171,98.3016,17015.0
2017-11-13 13:00:00,116.35,116.35,116.06,116.1,19230.0,98.3016,98.3016,98.0566,98.0903,19230.0
2017-11-13 13:10:00,116.11,116.14,116.06,116.12,22879.0,98.0988,98.1241,98.0566,98.1072,22879.0
2017-11-13 13:20:00,116.12,116.18,116.11,116.11,18168.0,98.1072,98.1579,98.0988,98.0988,18168.0
2017-11-13 13:30:00,116.1,116.14,116.06,116.09,21203.0,98.0903,98.1241,98.0566,98.0819,21203.0
2017-11-13 13:40:00,116.09,116.13,116.0,116.02,26537.0,98.0819,98.1157,98.0059,98.0228,26537.0
2017-11-13 13:50:00,116.01,116.23,116.01,116.19,21186.0,98.0143,98.2002,98.0143,98.1664,21186.0
2017-11-13 14:00:00,116.2,116.25,116.14,116.19,21604.0,98.1748,98.2171,98.1241,98.1664,21604.0
2017-11-13 14:10:00,116.2,116.25,116.19,116.25,27204.0,98.1748,98.2171,98.1664,98.2171,27204.0
2017-11-13 14:20:00,116.25,116.28,116.19,116.21,35045.0,98.2171,98.2424,98.1664,98.1833,35045.0
2017-11-13 14:30:00,116.22,116.43,116.18,116.42,38417.0,98.1917,98.3692,98.1579,98.3607,38417.0
2017-11-13 14:40:00,116.42,116.53,116.39,116.4,40449.0,98.3607,98.4536,98.3354,98.3438,40449.0
2017-11-13 14:50:00,116.4,116.41,116.31,116.41,103384.0,98.3438,98.3523,98.2678,98.3523,103384.0
2017-11-13 15:00:00,116.38,116.41,116.33,116.4,36892.0,98.3269,98.3523,98.2847,98.3438,36892.0
2017-11-13 15:10:00,116.39,116.42,116.36,116.4,33938.0,98.3354,98.3607,98.31,98.3438,33938.0
2017-11-13 15:20:00,116.41,116.41,116.33,116.4,67886.0,98.3523,98.3523,98.2847,98.3438,67886.0
2017-11-13 15:30:00,116.4,116.47,116.35,116.45,121043.0,98.3438,98.403,98.3016,98.3861,121043.0
2017-11-13 15:40:00,116.46,116.47,116.35,116.41,90751.0,98.3945,98.403,98.3016,98.3523,90751.0
2017-11-13 15:50:00,116.41,116.55,116.41,116.49,187484.0,98.3523,98.4705,98.3523,98.4199,187484.0
2017-11-14 09:30:00,116.17,116.59,115.9,116.23,125408.0,98.1495,98.5043,97.9214,98.2002,125408.0
2017-11-14 09:40:00,116.08,116.43,116.05,116.11,31682.0,98.0735,98.3692,98.0481,98.0988,31682.0
2017-11-14 09:50:00,116.1,116.39,116.1,116.21,32676.0,98.0903,98.3354,98.0903,98.1833,32676.0
2017-11-14 10:00:00,116.23,116.37,116.1,116.24,68384.0,98.2002,98.3185,98.0903,98.2086,68384.0
2017-11-14 10:10:00,116.23,116.41,116.14,116.31,36756.0,98.2002,98.3523,98.1241,98.2678,36756.0
2017-11-14 10:20:00,116.33,116.41,116.23,116.23,30432.0,98.2847,98.3523,98.2002,98.2002,30432.0
2017-11-14 10:30:00,116.24,116.51,116.16,116.46,51981.0,98.2086,98.4367,98.141,98.3945,51981.0
2017-11-14 10:40:00,116.47,116.57,116.29,116.43,42912.0,98.403,98.4874,98.2509,98.3692,42912.0
2017-11-14 10:50:00,116.43,116.63,116.4,116.49,29799.0,98.3692,98.5381,98.3438,98.4199,29799.0
2017-11-14 11:00:00,116.41,116.55,116.31,116.49,44614.0,98.3523,98.4705,98.2678,98.4199,44614.0
2017-11-14 11:10:00,116.49,116.58,116.43,116.51,32889.0,98.4199,98.4959,98.3692,98.4367,32889.0
2017-11-14 11:20:00,116.52,116.67,116.4,116.59,60651.0,98.4452,98.5719,98.3438,98.5043,60651.0
2017-11-14 11:30:00,116.59,116.72,116.53,116.69,46285.0,98.5043,98.6142,98.4536,98.5888,46285.0
2017-11-14 11:40:00,116.65,116.71,116.47,116.5,40371.0,98.555,98.6057,98.403,98.4283,40371.0
2017-11-14 11:50:00,116.49,116.62,116.41,116.57,25728.0,98.4199,98.5297,98.3523,98.4874,25728.0
2017-11-14 12:00:00,116.57,116.6,116.31,116.45,78464.0,98.4874,98.5128,98.2678,98.3861,78464.0
2017-11-14 12:10:00,116.42,116.66,116.42,116.64,22907.0,98.3607,98.5635,98.3607,98.5466,22907.0
2017-11-14 12:20:00,116.63,116.83,116.62,116.78,24930.0,98.5381,98.7071,98.5297,98.6649,24930.0
2017-11-14 12:30:00,116.79,116.82,116.71,116.77,41982.0,98.6733,98.6987,98.6057,98.6564,41982.0
2017-11-14 12:40:00,116.77,116.89,116.73,116.75,28525.0,98.6564,98.7578,98.6226,98.6395,28525.0
2017-11-14 12:50:00,116.73,116.74,116.49,116.66,45299.0,98.6226,98.6311,98.4199,98.5635,45299.0
2017-11-14 13:00:00,116.66,116.71,116.57,116.63,38669.0,98.5635,98.6057,98.4874,98.5381,38669.0
2017-11-14 13:10:00,116.63,116.64,116.53,116.58,30750.0,98.5381,98.5466,98.4536,98.4959,30750.0
2017-11-14 13:20:00,116.58,116.65,116.56,116.57,17412.0,98.4959,98.555,98.479,98.4874,17412.0
2017-11-14 13:30:00,116.59,116.62,116.5,116.5,36594.0,98.5043,98.5297,98.4283,98.4283,36594.0
2017-11-14 13:40:00,116.51,116.64,116.49,116.54,34167.0,98.4367,98.5466,98.4199,98.4621,34167.0
2017-11-14 13:50:00,116.52,116.57,116.47,116.56,141477.0,98.4452,98.4874,98.403,98.479,141477.0
2017-11-14 14:00:00,116.57,116.58,116.3,116.42,33934.0,98.4874,98.4959,98.2593,98.3607,33934.0
2017-11-14 14:10:00,116.42,116.5,116.42,116.45,23768.0,98.3607,98.4283,98.3607,98.3861,23768.0
2017-11-14 14:20:00,116.45,116.55,116.44,116.53,32106.0,98.3861,98.4705,98.3776,98.4536,32106.0
2017-11-14 14:30:00,116.55,116.55,116.45,116.5,28568.0,98.4705,98.4705,98.3861,98.4283,28568.0
2017-11-14 14:40:00,116.5,116.51,116.39,116.4,30062.0,98.4283,98.4367,98.3354,98.3438,30062.0
2017-11-14 14:50:00,116.4,116.48,116.3,116.4,54116.0,98.3438,98.4114,98.2593,98.3438,54116.0
2017-11-14 15:00:00,116.4,116.52,116.4,116.44,70130.0,98.3438,98.4452,98.3438,98.3776,70130.0
2017-11-14 15:10:00,116.43,116.52,116.42,116.49,50185.0,98.3692,98.4452,98.3607,98.4199,50185.0
2017-11-14 15:20:00,116.5,116.59,116.45,116.56,249723.0,98.4283,98.5043,98.3861,98.479,249723.0
2017-11-14 15:30:00,116.57,116.58,116.41,116.41,66463.0,98.4874,98.4959,98.3523,98.3523,66463.0
2017-11-14 15:40:00,116.4,116.41,116.27,116.37,61477.0,98.3438,98.3523,98.234,98.3185,61477.0
2017-11-14 15:50:00,116.37,116.39,116.17,116.2,283328.0,98.3185,98.3354,98.1495,98.1748,283328.0
2017-11-15 09:30:00,115.9,116.32,115.79,116.07,95920.0,97.9214,98.2762,97.8284,98.065,95920.0
2017-11-15 09:40:00,116.05,116.1,115.9,115.98,160236.0,98.0481,98.0903,97.9214,97.989,160236.0
2017-11-15 09:50:00,116.04,116.39,115.96,116.37,111964.0,98.0397,98.3354,97.9721,98.3185,111964.0
2017-11-15 10:00:00,116.39,116.57,116.04,116.54,47457.0,98.3354,98.4874,98.0397,98.4621,47457.0
2017-11-15 10:10:00,116.55,116.71,116.47,116.54,67755.0,98.4705,98.6057,98.403,98.4621,67755.0
2017-11-15 10:20:00,116.51,116.67,116.37,116.62,61554.0,98.4367,98.5719,98.3185,98.5297,61554.0
2017-11-15 10:30:00,116.64,116.67,116.41,116.47,40935.0,98.5466,98.5719,98.3523,98.403,40935.0
2017-11-15 10:40:00,116.47,116.5,116.34,116.36,45850.0,98.403,98.4283,98.2931,98.31,45850.0
2017-11-15 10:50:00,116.38,116.91,116.37,116.86,100631.0,98.3269,98.7747,98.3185,98.7325,100631.0
2017-11-15 11:00:00,116.88,116.94,116.69,116.78,50233.0,98.7494,98.8,98.5888,98.6649,50233.0
2017-11-15 11:10:00,116.8,116.84,116.71,116.81,36390.0,98.6818,98.7156,98.6057,98.6902,36390.0
2017-11-15 11:20:00,116.8,116.94,116.73,116.76,41464.0,98.6818,98.8,98.6226,98.648,41464.0
2017-11-15 11:30:00,116.76,116.76,116.48,116.54,21059.0,98.648,98.648,98.4114,98.4621,21059.0
2017-11-15 11:40:00,116.51,116.62,116.38,116.53,31997.0,98.4367,98.5297,98.3269,98.4536,31997.0
2017-11-15 11:50:00,116.54,116.54,116.34,116.39,17680.0,98.4621,98.4621,98.2931,98.3354,17680.0
2017-11-15 12:00:00,116.38,116.39,116.01,116.12,27796.0,98.3269,98.3354,98.0143,98.1072,27796.0
2017-11-15 12:10:00,116.12,116.15,115.97,116.04,46091.0,98.1072,98.1326,97.9805,98.0397,46091.0
2017-11-15 12:20:00,116.04,116.12,116.01,116.05,21107.0,98.0397,98.1072,98.0143,98.0481,21107.0
2017-11-15 12:30:00,116.06,116.13,115.97,116.07,21488.0,98.0566,98.1157,97.9805,98.065,21488.0
2017-11-15 12:40:00,116.1,116.13,116.0,116.11,26742.0,98.0903,98.1157,98.0059,98.0988,26742.0
2017-11-15 12:50:00,116.11,116.15,116.07,116.09,14288.0,98.0988,98.1326,98.065,98.0819,14288.0
2017-11-15 13:00:00,116.08,116.15,115.99,116.01,35493.0,98.0735,98.1326,97.9974,98.0143,35493.0
2017-11-15 13:10:00,116.02,116.06,115.98,116.06,47564.0,98.0228,98.0566,97.989,98.0566,47564.0
2017-11-15 13:20:00,116.05,116.11,116.04,116.04,25377.0,98.0481,98.0988,98.0397,98.0397,25377.0
2017-11-15 13:30:00,116.05,116.09,115.97,115.98,80053.0,98.0481,98.0819,97.9805,97.989,80053.0
2017-11-15 13:40:00,115.99,116.01,115.93,115.97,23470.0,97.9974,98.0143,97.9467,97.9805,23470.0
2017-11-15 13:50:00,115.96,115.96,115.65,115.72,60997.0,97.9721,97.9721,97.7102,97.7693,60997.0
2017-11-15 14:00:00,115.72,115.82,115.69,115.75,31037.0,97.7693,97.8538,97.7439,97.7946,31037.0
2017-11-15 14:10:00,115.76,115.8,115.63,115.75,27211.0,97.8031,97.8369,97.6933,97.7946,27211.0
2017-11-15 14:20:00,115.74,115.76,115.66,115.74,24802.0,97.7862,97.8031,97.7186,97.7862,24802.0
2017-11-15 14:30:00,115.75,115.75,115.65,115.66,19046.0,97.7946,97.7946,97.7102,97.7186,19046.0
2017-11-15 14:40:00,115.67,115.75,115.63,115.67,32635.0,97.7271,97.7946,97.6933,97.7271,32635.0
2017-11-15 14:50:00,115.69,115.7,115.49,115.59,48897.0,97.7439,97.7524,97.575,97.6595,48897.0
2017-11-15 15:00:00,115.58,115.71,115.56,115.71,32644.0,97.651,97.7608,97.6341,97.7608,32644.0
2017-11-15 15:10:00,115.71,116.02,115.67,115.99,48269.0,97.7608,98.0228,97.7271,97.9974,48269.0
2017-11-15 15:20:00,115.97,116.01,115.72,115.82,41146.0,97.9805,98.0143,97.7693,97.8538,41146.0
2017-11-15 15:30:00,115.82,115.9,115.75,115.76,48762.0,97.8538,97.9214,97.7946,97.8031,48762.0
2017-11-15 15:40:00,115.75,115.76,115.5,115.51,93922.0,97.7946,97.8031,97.5834,97.5919,93922.0
2017-11-15 15:50:00,115.51,115.71,115.48,115.66,195960.0,97.5919,97.7608,97.5665,97.7186,195960.0
2017-11-16 09:30:00,115.99,116.19,115.59,115.99,62484.0,97.9974,98.1664,97.6595,97.9974,62484.0
2017-11-16 09:40:00,115.97,116.07,115.47,115.55,42868.0,97.9805,98.065,97.5581,97.6257,42868.0
2017-11-16 09:50:00,115.57,115.63,115.39,115.39,72513.0,97.6426,97.6933,97.4905,97.4905,72513.0
2017-11-16 10:00:00,115.39,115.83,115.39,115.81,34210.0,97.4905,97.8622,97.4905,97.8453,34210.0
2017-11-16 10:10:00,115.8,115.9,115.64,115.88,41498.0,97.8369,97.9214,97.7017,97.9045,41498.0
2017-11-16 10:20:00,115.88,116.04,115.8,116.0,32294.0,97.9045,98.0397,97.8369,98.0059,32294.0
2017-11-16 10:30:00,116.03,116.29,115.99,116.23,31461.0,98.0312,98.2509,97.9974,98.2002,31461.0
2017-11-16 10:40:00,116.21,116.42,116.06,116.06,31400.0,98.1833,98.3607,98.0566,98.0566,31400.0
2017-11-16 10:50:00,116.08,116.3,116.01,116.28,35759.0,98.0735,98.2593,98.0143,98.2424,35759.0
2017-11-16 11:00:00,116.3,116.39,116.15,116.22,34153.0,98.2593,98.3354,98.1326,98.1917,34153.0
2017-11-16 11:10:00,116.21,116.31,116.14,116.24,32334.0,98.1833,98.2678,98.1241,98.2086,32334.0
2017-11-16 11:20:00,116.24,116.32,116.14,116.25,37271.0,98.2086,98.2762,98.1241,98.2171,37271.0
2017-11-16 11:30:00,116.24,116.33,116.19,116.25,26713.0,98.2086,98.2847,98.1664,98.2171,26713.0
2017-11-16 11:40:00,116.24,116.26,116.11,116.18,43102.0,98.2086,98.2255,98.0988,98.1579,43102.0
2017-11-16 11:50:00,116.18,116.22,116.13,116.22,28125.0,98.1579,98.1917,98.1157,98.1917,28125.0
2017-11-16 12:00:00,116.21,116.57,116.2,116.55,35681.0,98.1833,98.4874,98.1748,98.4705,35681.0
2017-11-16 12:10:00,116.57,116.58,116.48,116.55,17914.0,98.4874,98.4959,98.4114,98.4705,17914.0
2017-11-16 12:20:00,116.57,116.72,116.53,116.67,28512.0,98.4874,98.6142,98.4536,98.5719,28512.0
2017-11-16 12:30:00,116.71,116.72,116.5,116.51,32471.0,98.6057,98.6142,98.4283,98.4367,32471.0
2017-11-16 12:40:00,116.49,116.58,116.37,116.55,37271.0,98.4199,98.4959,98.3185,98.4705,37271.0
2017-11-16 12:50:00,116.52,116.52,116.35,116.38,25445.0,98.4452,98.4452,98.3016,98.3269,25445.0
2017-11-16 13:00:00,116.4,116.82,116.38,116.8,74255.0,98.3438,98.6987,98.3269,98.6818,74255.0
2017-11-16 13:10:00,116.85,116.87,116.74,116.81,29087.0,98.724,98.7409,98.6311,98.6902,29087.0
2017-11-16 13:20:00,116.8,116.88,116.74,116.88,22472.0,98.6818,98.7494,98.6311,98.7494,22472.0
2017-11-16 13:30:00,116.89,116.92,116.76,116.87,72478.0,98.7578,98.7831,98.648,98.7409,72478.0
2017-11-16 13:40:00,116.84,116.95,116.82,116.91,30127.0,98.7156,98.8085,98.6987,98.7747,30127.0
2017-11-16 13:50:00,116.93,117.1,116.93,117.08,35990.0,98.7916,98.9352,98.7916,98.9183,35990.0
2017-11-16 14:00:00,117.07,117.13,117.03,117.09,48118.0,98.9099,98.9606,98.8761,98.9268,48118.0
2017-11-16 14:10:00,117.08,117.09,116.94,117.0,74349.0,98.9183,98.9268,98.8,98.8507,74349.0
2017-11-16 14:20:00,117.01,117.01,116.72,116.8,41016.0,98.8592,98.8592,98.6142,98.6818,41016.0
2017-11-16 14:30:00,116.8,116.89,116.77,116.79,34360.0,98.6818,98.7578,98.6564,98.6733,34360.0
2017-11-16 14:40:00,116.79,116.87,116.68,116.7,43038.0,98.6733,98.7409,98.5804,98.5973,43038.0
2017-11-16 14:50:00,116.7,116.7,116.55,116.6,39509.0,98.5973,98.5973,98.4705,98.5128,39509.0
2017-11-16 15:00:00,116.6,116.67,116.51,116.54,44878.0,98.5128,98.5719,98.4367,98.4621,44878.0
2017-11-16 15:10:00,116.53,116.63,116.43,116.49,42229.0,98.4536,98.5381,98.3692,98.4199,42229.0
2017-11-16 15:20:00,116.47,116.49,116.39,116.45,40406.0,98.403,98.4199,98.3354,98.3861,40406.0
2017-11-16 15:30:00,116.45,116.64,116.31,116.55,63618.0,98.3861,98.5466,98.2678,98.4705,63618.0
2017-11-16 15:40:00,116.54,116.6,116.46,116.58,78984.0,98.4621,98.5128,98.3945,98.4959,78984.0
2017-11-16 15:50:00,116.59,116.64,116.51,116.56,190963.0,98.5043,98.5466,98.4367,98.479,190963.0
2017-11-17 09:30:00,116.07,116.52,115.5,116.48,157701.0,98.065,98.4452,97.5834,98.4114,157701.0
2017-11-17 09:40:00,116.49,116.56,116.29,116.5,44994.0,98.4199,98.479,98.2509,98.4283,44994.0
2017-11-17 09:50:00,116.54,116.68,116.52,116.63,78948.0,98.4621,98.5804,98.4452,98.5381,78948.0
2017-11-17 10:00:00,116.65,116.84,116.45,116.79,35893.0,98.555,98.7156,98.3861,98.6733,35893.0
2017-11-17 10:10:00,116.77,116.8,116.36,116.41,29997.0,98.6564,98.6818,98.31,98.3523,29997.0
2017-11-17 10:20:00,116.41,116.55,116.33,116.34,45431.0,98.3523,98.4705,98.2847,98.2931,45431.0
2017-11-17 10:30:00,116.36,116.37,116.1,116.1,28376.0,98.31,98.3185,98.0903,98.0903,28376.0
2017-11-17 10:40:00,116.11,116.13,115.98,115.98,40012.0,98.0988,98.1157,97.989,97.989,40012.0
2017-11-17 10:50:00,115.96,116.22,115.95,116.22,32516.0,97.9721,98.1917,97.9636,98.1917,32516.0
2017-11-17 11:00:00,116.25,116.37,116.16,116.27,31315.0,98.2171,98.3185,98.141,98.234,31315.0
2017-11-17 11:10:00,116.27,116.29,115.91,116.03,32283.0,98.234,98.2509,97.9298,98.0312,32283.0
2017-11-17 11:20:00,116.06,116.07,115.92,115.96,20052.0,98.0566,98.065,97.9383,97.9721,20052.0
2017-11-17 11:30:00,115.97,115.98,115.64,115.67,43418.0,97.9805,97.989,97.7017,97.7271,43418.0
2017-11-17 11:40:00,115.7,115.81,115.69,115.73,26124.0,97.7524,97.8453,97.7439,97.7777,26124.0
2017-11-17 11:50:00,115.73,115.73,115.56,115.62,23011.0,97.7777,97.7777,97.6341,97.6848,23011.0
2017-11-17 12:00:00,115.65,115.73,115.54,115.6,21375.0,97.7102,97.7777,97.6172,97.6679,21375.0
2017-11-17 12:10:00,115.61,115.75,115.61,115.73,18831.0,97.6764,97.7946,97.6764,97.7777,18831.0
2017-11-17 12:20:00,115.73,115.78,115.67,115.75,19471.0,97.7777,97.82,97.7271,97.7946,19471.0
2017-11-17 12:30:00,115.75,115.78,115.7,115.78,32734.0,97.7946,97.82,97.7524,97.82,32734.0
2017-11-17 12:40:00,115.78,115.81,115.74,115.79,21003.0,97.82,97.8453,97.7862,97.8284,21003.0
2017-11-17 12:50:00,115.8,115.85,115.75,115.85,28387.0,97.8369,97.8791,97.7946,97.8791,28387.0
2017-11-17 13:00:00,115.85,116.0,115.8,115.81,54902.0,97.8791,98.0059,97.8369,97.8453,54902.0
2017-11-17 13:10:00,115.83,115.92,115.75,115.77,21258.0,97.8622,97.9383,97.7946,97.8115,21258.0
2017-11-17 13:20:00,115.76,115.82,115.66,115.73,14374.0,97.8031,97.8538,97.7186,97.7777,14374.0
2017-11-17 13:30:00,115.73,115.77,115.7,115.74,23161.0,97.7777,97.8115,97.7524,97.7862,23161.0
2017-11-17 13:40:00,115.76,115.79,115.72,115.76,12636.0,97.8031,97.8284,97.7693,97.8031,12636.0
2017-11-17 13:50:00,115.75,115.78,115.73,115.75,16590.0,97.7946,97.82,97.7777,97.7946,16590.0
2017-11-17 14:00:00,115.76,115.83,115.73,115.73,20652.0,97.8031,97.8622,97.7777,97.7777,20652.0
2017-11-17 14:10:00,115.74,115.77,115.65,115.67,25461.0,97.7862,97.8115,97.7102,97.7271,25461.0
2017-11-17 14:20:00,115.66,115.73,115.59,115.69,26993.0,97.7186,97.7777,97.6595,97.7439,26993.0
2017-11-17 14:30:00,115.71,115.77,115.69,115.74,22319.0,97.7608,97.8115,97.7439,97.7862,22319.0
2017-11-17 14:40:00,115.73,115.87,115.72,115.83,41070.0,97.7777,97.896,97.7693,97.8622,41070.0
2017-11-17 14:50:00,115.8,115.86,115.78,115.81,27162.0,97.8369,97.8876,97.82,97.8453,27162.0
2017-11-17 15:00:00,115.81,115.86,115.74,115.86,42361.0,97.8453,97.8876,97.7862,97.8876,42361.0
2017-11-17 15:10:00,115.84,115.93,115.82,115.86,29955.0,97.8707,97.9467,97.8538,97.8876,29955.0
2017-11-17 15:20:00,115.86,115.86,115.68,115.69,38915.0,97.8876,97.8876,97.7355,97.7439,38915.0
2017-11-17 15:30:00,115.68,115.81,115.65,115.8,69467.0,97.7355,97.8453,97.7102,97.8369,69467.0
2017-11-17 15:40:00,115.8,115.86,115.64,115.68,72070.0,97.8369,97.8876,97.7017,97.7355,72070.0
2017-11-17 15:50:00,115.68,115.78,115.5,115.61,175541.0,97.7355,97.82,97.5834,97.6764,175541.0
2017-11-20 09:30:00,115.94,116.0,115.56,115.61,59068.0,97.9552,98.0059,97.6341,97.6764,59068.0
2017-11-20 09:40:00,115.59,115.59,115.38,115.47,29637.0,97.6595,97.6595,97.482,97.5581,29637.0
2017-11-20 09:50:00,115.46,115.51,115.26,115.39,35930.0,97.5496,97.5919,97.3807,97.4905,35930.0
2017-11-20 10:00:00,115.36,115.4,115.16,115.36,61160.0,97.4651,97.4989,97.2962,97.4651,61160.0
2017-11-20 10:10:00,115.37,115.53,115.2,115.22,88036.0,97.4736,97.6088,97.33,97.3469,88036.0
2017-11-20 10:20:00,115.23,115.38,115.16,115.37,87932.0,97.3553,97.482,97.2962,97.4736,87932.0
2017-11-20 10:30:00,115.39,115.66,115.36,115.61,34699.0,97.4905,97.7186,97.4651,97.6764,34699.0
2017-11-20 10:40:00,115.61,115.66,115.51,115.64,20125.0,97.6764,97.7186,97.5919,97.7017,20125.0
2017-11-20 10:50:00,115.64,115.67,115.55,115.6,23481.0,97.7017,97.7271,97.6257,97.6679,23481.0
2017-11-20 11:00:00,115.57,115.73,115.44,115.73,32519.0,97.6426,97.7777,97.5327,97.7777,32519.0
2017-11-20 11:10:00,115.75,115.79,115.6,115.7,32484.0,97.7946,97.8284,97.6679,97.7524,32484.0
2017-11-20 11:20:00,115.7,115.72,115.46,115.47,22302.0,97.7524,97.7693,97.5496,97.5581,22302.0
2017-11-20 11:30:00,115.49,115.49,115.37,115.44,25410.0,97.575,97.575,97.4736,97.5327,25410.0
2017-11-20 11:40:00,115.46,115.57,115.38,115.46,32772.0,97.5496,97.6426,97.482,97.5496,32772.0
2017-11-20 11:50:00,115.47,115.5,115.34,115.43,17692.0,97.5581,97.5834,97.4482,97.5243,17692.0
2017-11-20 12:00:00,115.42,115.47,115.39,115.46,15533.0,97.5158,97.5581,97.4905,97.5496,15533.0
2017-11-20 12:10:00,115.46,115.48,115.38,115.43,20401.0,97.5496,97.5665,97.482,97.5243,20401.0
2017-11-20 12:20:00,115.42,115.42,115.31,115.38,12632.0,97.5158,97.5158,97.4229,97.482,12632.0
2017-11-20 12:30:00,115.38,115.51,115.37,115.5,19600.0,97.482,97.5919,97.4736,97.5834,19600.0
2017-11-20 12:40:00,115.52,115.7,115.5,115.51,31970.0,97.6003,97.7524,97.5834,97.5919,31970.0
2017-11-20 12:50:00,115.52,115.58,115.51,115.57,13771.0,97.6003,97.651,97.5919,97.6426,13771.0
2017-11-20 13:00:00,115.56,115.56,115.44,115.44,15401.0,97.6341,97.6341,97.5327,97.5327,15401.0
2017-11-20 13:10:00,115.45,115.5,115.37,115.46,23079.0,97.5412,97.5834,97.4736,97.5496,23079.0
2017-11-20 13:20:00,115.44,115.48,115.39,115.44,13188.0,97.5327,97.5665,97.4905,97.5327,13188.0
2017-11-20 13:30:00,115.44,115.44,115.4,115.41,13217.0,97.5327,97.5327,97.4989,97.5074,13217.0
2017-11-20 13:40:00,115.41,115.42,115.34,115.37,24062.0,97.5074,97.5158,97.4482,97.4736,24062.0
2017-11-20 13:50:00,115.38,115.4,115.21,115.25,54613.0,97.482,97.4989,97.3384,97.3722,54613.0
2017-11-20 14:00:00,115.27,115.44,115.26,115.44,18544.0,97.3891,97.5327,97.3807,97.5327,18544.0
2017-11-20 14:10:00,115.42,115.5,115.39,115.49,25633.0,97.5158,97.5834,97.4905,97.575,25633.0
2017-11-20 14:20:00,115.49,115.51,115.44,115.44,16426.0,97.575,97.5919,97.5327,97.5327,16426.0
2017-11-20 14:30:00,115.46,115.49,115.34,115.35,30565.0,97.5496,97.575,97.4482,97.4567,30565.0
2017-11-20 14:40:00,115.35,115.51,115.34,115.51,22818.0,97.4567,97.5919,97.4482,97.5919,22818.0
2017-11-20 14:50:00,115.52,115.67,115.52,115.6,28853.0,97.6003,97.7271,97.6003,97.6679,28853.0
2017-11-20 15:00:00,115.61,115.75,115.61,115.64,27290.0,97.6764,97.7946,97.6764,97.7017,27290.0
2017-11-20 15:10:00,115.64,115.75,115.57,115.7,32770.0,97.7017,97.7946,97.6426,97.7524,32770.0
2017-11-20 15:20:00,115.7,115.9,115.69,115.87,54781.0,97.7524,97.9214,97.7439,97.896,54781.0
2017-11-20 15:30:00,115.87,115.97,115.84,115.97,76843.0,97.896,97.9805,97.8707,97.9805,76843.0
2017-11-20 15:40:00,115.96,115.99,115.84,115.88,81074.0,97.9721,97.9974,97.8707,97.9045,81074.0
2017-11-20 15:50:00,115.85,116.1,115.85,116.0,220943.0,97.8791,98.0903,97.8791,98.0059,220943.0
2017-11-21 09:30:00,116.11,116.41,116.06,116.07,94949.0,98.0988,98.3523,98.0566,98.065,94949.0
2017-11-21 09:40:00,116.06,116.31,115.93,116.1,49730.0,98.0566,98.2678,97.9467,98.0903,49730.0
2017-11-21 09:50:00,116.14,116.67,116.07,116.59,51616.0,98.1241,98.5719,98.065,98.5043,51616.0
2017-11-21 10:00:00,116.65,116.83,116.51,116.79,38894.0,98.555,98.7071,98.4367,98.6733,38894.0
2017-11-21 10:10:00,116.77,117.0,116.68,116.82,37518.0,98.6564,98.8507,98.5804,98.6987,37518.0
2017-11-21 10:20:00,116.82,116.96,116.78,116.96,27200.0,98.6987,98.8169,98.6649,98.8169,27200.0
2017-11-21 10:30:00,116.97,117.0,116.79,116.93,56669.0,98.8254,98.8507,98.6733,98.7916,56669.0
2017-11-21 10:40:00,116.93,117.07,116.82,117.01,41619.0,98.7916,98.9099,98.6987,98.8592,41619.0
2017-11-21 10:50:00,117.01,117.02,116.85,116.98,32095.0,98.8592,98.8676,98.724,98.8338,32095.0
2017-11-21 11:00:00,116.96,116.97,116.74,116.79,40954.0,98.8169,98.8254,98.6311,98.6733,40954.0
2017-11-21 11:10:00,116.79,116.89,116.77,116.85,40455.0,98.6733,98.7578,98.6564,98.724,40455.0
2017-11-21 11:20:00,116.87,116.93,116.79,116.8,38727.0,98.7409,98.7916,98.6733,98.6818,38727.0
2017-11-21 11:30:00,116.78,117.05,116.74,116.99,38703.0,98.6649,98.893,98.6311,98.8423,38703.0
2017-11-21 11:40:00,117.01,117.05,116.83,116.86,23276.0,98.8592,98.893,98.7071,98.7325,23276.0
2017-11-21 11:50:00,116.85,116.94,116.78,116.87,27239.0,98.724,98.8,98.6649,98.7409,27239.0
2017-11-21 12:00:00,116.9,116.91,116.69,116.8,39199.0,98.7663,98.7747,98.5888,98.6818,39199.0
2017-11-21 12:10:00,116.77,116.87,116.75,116.82,21199.0,98.6564,98.7409,98.6395,98.6987,21199.0
2017-11-21 12:20:00,116.8,116.97,116.8,116.87,23151.0,98.6818,98.8254,98.6818,98.7409,23151.0
2017-11-21 12:30:00,116.88,116.94,116.83,116.9,32235.0,98.7494,98.8,98.7071,98.7663,32235.0
2017-11-21 12:40:00,116.91,116.91,116.8,116.81,24098.0,98.7747,98.7747,98.6818,98.6902,24098.0
2017-11-21 12:50:00,116.8,116.92,116.78,116.92,28605.0,98.6818,98.7831,98.6649,98.7831,28605.0
2017-11-21 13:00:00,116.91,117.01,116.91,116.99,23069.0,98.7747,98.8592,98.7747,98.8423,23069.0
2017-11-21 13:10:00,116.99,117.05,116.92,116.93,115997.0,98.8423,98.893,98.7831,98.7916,115997.0
2017-11-21 13:20:00,116.91,116.97,116.84,116.97,36470.0,98.7747,98.8254,98.7156,98.8254,36470.0
2017-11-21 13:30:00,116.97,117.03,116.93,116.99,41742.0,98.8254,98.8761,98.7916,98.8423,41742.0
2017-11-21 13:40:00,117.01,117.03,116.99,117.0,44353.0,98.8592,98.8761,98.8423,98.8507,44353.0
2017-11-21 13:50:00,117.01,117.12,116.99,117.04,81725.0,98.8592,98.9521,98.8423,98.8845,81725.0
2017-11-21 14:00:00,117.06,117.06,116.81,116.83,46350.0,98.9014,98.9014,98.6902,98.7071,46350.0
2017-11-21 14:10:00,116.83,116.96,116.82,116.96,33633.0,98.7071,98.8169,98.6987,98.8169,33633.0
2017-11-21 14:20:00,116.95,117.01,116.91,116.98,30474.0,98.8085,98.8592,98.7747,98.8338,30474.0
2017-11-21 14:30:00,116.97,117.01,116.9,116.98,33281.0,98.8254,98.8592,98.7663,98.8338,33281.0
2017-11-21 14:40:00,116.99,117.01,116.98,117.0,38280.0,98.8423,98.8592,98.8338,98.8507,38280.0
2017-11-21 14:50:00,117.0,117.01,116.95,117.0,43512.0,98.8507,98.8592,98.8085,98.8507,43512.0
2017-11-21 15:00:00,117.0,117.02,116.94,117.0,49640.0,98.8507,98.8676,98.8,98.8507,49640.0
2017-11-21 15:10:00,116.99,117.01,116.84,116.86,53662.0,98.8423,98.8592,98.7156,98.7325,53662.0
2017-11-21 15:20:00,116.85,116.85,116.77,116.8,61632.0,98.724,98.724,98.6564,98.6818,61632.0
2017-11-21 15:30:00,116.79,116.98,116.78,116.94,81685.0,98.6733,98.8338,98.6649,98.8,81685.0
2017-11-21 15:40:00,116.94,117.01,116.93,117.0,183637.0,98.8,98.8592,98.7916,98.8507,183637.0
2017-11-21 15:50:00,117.01,117.2,116.96,117.11,570106.0,98.8592,99.0197,98.8169,98.9437,570106.0
2017-11-22 09:30:00,117.33,117.54,116.96,117.54,68961.0,99.1295,99.307,98.8169,99.307,68961.0
2017-11-22 09:40:00,117.55,117.76,117.46,117.54,76048.0,99.3154,99.4928,99.2394,99.307,76048.0
2017-11-22 09:50:00,117.51,117.51,117.29,117.44,93344.0,99.2816,99.2816,99.0958,99.2225,93344.0
2017-11-22 10:00:00,117.44,117.49,117.2,117.39,61241.0,99.2225,99.2647,99.0197,99.1802,61241.0
2017-11-22 10:10:00,117.36,117.89,117.19,117.89,80522.0,99.1549,99.6027,99.0113,99.6027,80522.0
2017-11-22 10:20:00,117.89,118.06,117.76,117.84,63696.0,99.6027,99.7463,99.4928,99.5604,63696.0
2017-11-22 10:30:00,117.83,117.91,117.72,117.84,48495.0,99.552,99.6196,99.4591,99.5604,48495.0
2017-11-22 10:40:00,117.83,117.94,117.75,117.86,42944.0,99.552,99.6449,99.4844,99.5773,42944.0
2017-11-22 10:50:00,117.87,117.93,117.83,117.92,44622.0,99.5858,99.6365,99.552,99.628,44622.0
2017-11-22 11:00:00,117.9,117.91,117.75,117.76,39366.0,99.6111,99.6196,99.4844,99.4928,39366.0
2017-11-22 11:10:00,117.76,117.8,117.62,117.65,25831.0,99.4928,99.5266,99.3746,99.3999,25831.0
2017-11-22 11:20:00,117.64,117.64,117.5,117.5,45048.0,99.3915,99.3915,99.2732,99.2732,45048.0
2017-11-22 11:30:00,117.5,117.51,117.37,117.42,35554.0,99.2732,99.2816,99.1633,99.2056,35554.0
2017-11-22 11:40:00,117.45,117.58,117.41,117.52,21430.0,99.2309,99.3408,99.1971,99.2901,21430.0
2017-11-22 11:50:00,117.5,117.66,117.49,117.57,18342.0,99.2732,99.4084,99.2647,99.3323,18342.0
2017-11-22 12:00:00,117.57,117.73,117.57,117.73,27588.0,99.3323,99.4675,99.3323,99.4675,27588.0
2017-11-22 12:10:00,117.73,117.84,117.71,117.74,28788.0,99.4675,99.5604,99.4506,99.4759,28788.0
2017-11-22 12:20:00,117.72,117.87,117.68,117.81,24091.0,99.4591,99.5858,99.4253,99.5351,24091.0
2017-11-22 12:30:00,117.8,117.82,117.74,117.81,18190.0,99.5266,99.5435,99.4759,99.5351,18190.0
2017-11-22 12:40:00,117.81,117.82,117.68,117.77,28830.0,99.5351,99.5435,99.4253,99.5013,28830.0
2017-11-22 12:50:00,117.76,117.77,117.69,117.73,12762.0,99.4928,99.5013,99.4337,99.4675,12762.0
2017-11-22 13:00:00,117.73,117.8,117.72,117.76,18633.0,99.4675,99.5266,99.4591,99.4928,18633.0
2017-11-22 13:10:00,117.76,117.77,117.63,117.66,26679.0,99.4928,99.5013,99.383,99.4084,26679.0
2017-11-22 13:20:00,117.66,117.75,117.58,117.7,39970.0,99.4084,99.4844,99.3408,99.4422,39970.0
2017-11-22 13:30:00,117.72,117.74,117.6,117.62,17179.0,99.4591,99.4759,99.3577,99.3746,17179.0
2017-11-22 13:40:00,117.61,117.68,117.55,117.59,21506.0,99.3661,99.4253,99.3154,99.3492,21506.0
2017-11-22 13:50:00,117.61,117.81,117.6,117.76,21895.0,99.3661,99.5351,99.3577,99.4928,21895.0
2017-11-22 14:00:00,117.76,117.85,117.67,117.74,27686.0,99.4928,99.5689,99.4168,99.4759,27686.0
2017-11-22 14:10:00,117.74,117.86,117.71,117.76,30475.0,99.4759,99.5773,99.4506,99.4928,30475.0
2017-11-22 14:20:00,117.77,117.83,117.7,117.73,29494.0,99.5013,99.552,99.4422,99.4675,29494.0
2017-11-22 14:30:00,117.76,117.84,117.72,117.8,32512.0,99.4928,99.5604,99.4591,99.5266,32512.0
2017-11-22 14:40:00,117.79,117.91,117.78,117.84,29198.0,99.5182,99.6196,99.5097,99.5604,29198.0
2017-11-22 14:50:00,117.82,117.86,117.78,117.82,26527.0,99.5435,99.5773,99.5097,99.5435,26527.0
2017-11-22 15:00:00,117.81,117.85,117.78,117.84,31185.0,99.5351,99.5689,99.5097,99.5604,31185.0
2017-11-22 15:10:00,117.84,117.92,117.82,117.91,40416.0,99.5604,99.628,99.5435,99.6196,40416.0
2017-11-22 15:20:00,117.91,117.94,117.79,117.84,39965.0,99.6196,99.6449,99.5182,99.5604,39965.0
2017-11-22 15:30:00,117.85,117.99,117.82,117.95,84955.0,99.5689,99.6872,99.5435,99.6534,84955.0
2017-11-22 15:40:00,117.94,117.94,117.85,117.93,109684.0,99.6449,99.6449,99.5689,99.6365,109684.0
2017-11-22 15:50:00,117.93,117.97,117.86,117.88,236669.0,99.6365,99.6703,99.5773,99.5942,236669.0
2017-11-24 09:30:00,118.03,118.87,117.83,118.04,91801.0,99.721,100.4307,99.552,99.7294,91801.0
2017-11-24 09:40:00,118.05,118.29,117.79,118.17,39227.0,99.7379,99.9406,99.5182,99.8392,39227.0
2017-11-24 09:50:00,118.21,118.33,118.16,118.3,61376.0,99.873,99.9744,99.8308,99.9491,61376.0
2017-11-24 10:00:00,118.31,118.66,118.26,118.65,42834.0,99.9575,100.2532,99.9153,100.2448,42834.0
2017-11-24 10:10:00,118.63,118.74,118.55,118.58,35746.0,100.2279,100.3208,100.1603,100.1856,35746.0
2017-11-24 10:20:00,118.58,118.7,118.42,118.55,28893.0,100.1856,100.287,100.0505,100.1603,28893.0
2017-11-24 10:30:00,118.6,118.6,118.26,118.27,31368.0,100.2025,100.2025,99.9153,99.9237,31368.0
2017-11-24 10:40:00,118.27,118.34,118.08,118.13,23137.0,99.9237,99.9829,99.7632,99.8055,23137.0
2017-11-24 10:50:00,118.11,118.24,118.03,118.03,25454.0,99.7886,99.8984,99.721,99.721,25454.0
2017-11-24 11:00:00,118.02,118.05,117.94,117.99,27658.0,99.7125,99.7379,99.6449,99.6872,27658.0
2017-11-24 11:10:00,118.01,118.2,118.0,118.05,37439.0,99.7041,99.8646,99.6956,99.7379,37439.0
2017-11-24 11:20:00,118.01,118.12,118.01,118.08,23413.0,99.7041,99.797,99.7041,99.7632,23413.0
2017-11-24 11:30:00,118.06,118.29,118.03,118.27,42060.0,99.7463,99.9406,99.721,99.9237,42060.0
2017-11-24 11:40:00,118.25,118.25,118.01,118.05,24392.0,99.9068,99.9068,99.7041,99.7379,24392.0
2017-11-24 11:50:00,118.03,118.2,118.01,118.16,33746.0,99.721,99.8646,99.7041,99.8308,33746.0
2017-11-24 12:00:00,118.15,118.17,118.04,118.06,51525.0,99.8223,99.8392,99.7294,99.7463,51525.0
2017-11-24 12:10:00,118.06,118.17,118.02,118.13,31902.0,99.7463,99.8392,99.7125,99.8055,31902.0
2017-11-24 12:20:00,118.13,118.29,118.12,118.26,54425.0,99.8055,99.9406,99.797,99.9153,54425.0
2017-11-24 12:30:00,118.25,118.3,118.12,118.23,53388.0,99.9068,99.9491,99.797,99.8899,53388.0
2017-11-24 12:40:00,118.21,118.31,118.08,118.14,73246.0,99.873,99.9575,99.7632,99.8139,73246.0
2017-11-24 12:50:00,118.15,118.27,118.03,118.26,107521.0,99.8223,99.9237,99.721,99.9153,107521.0
2017-11-27 09:30:00,118.09,118.45,117.88,118.23,70554.0,99.7717,100.0758,99.5942,99.8899,70554.0
2017-11-27 09:40:00,118.2,118.37,117.74,117.8,35318.0,99.8646,100.0082,99.4759,99.5266,35318.0
2017-11-27 09:50:00,117.78,117.81,117.26,117.46,50897.0,99.5097,99.5351,99.0704,99.2394,50897.0
2017-11-27 10:00:00,117.44,117.49,117.11,117.24,68992.0,99.2225,99.2647,98.9437,99.0535,68992.0
2017-11-27 10:10:00,117.24,117.45,117.06,117.17,76186.0,99.0535,99.2309,98.9014,98.9944,76186.0
2017-11-27 10:20:00,117.17,117.24,117.06,117.12,43235.0,98.9944,99.0535,98.9014,98.9521,43235.0
2017-11-27 10:30:00,117.16,117.37,117.16,117.37,35586.0,98.9859,99.1633,98.9859,99.1633,35586.0
2017-11-27 10:40:00,117.38,117.38,116.99,117.02,56070.0,99.1718,99.1718,98.8423,98.8676,56070.0
2017-11-27 10:50:00,117.0,117.04,116.82,116.93,44309.0,98.8507,98.8845,98.6987,98.7916,44309.0
2017-11-27 11:00:00,116.91,116.99,116.85,116.89,33153.0,98.7747,98.8423,98.724,98.7578,33153.0
2017-11-27 11:10:00,116.89,116.97,116.38,116.44,86828.0,98.7578,98.8254,98.3269,98.3776,86828.0
2017-11-27 11:20:00,116.47,116.56,116.37,116.4,35714.0,98.403,98.479,98.3185,98.3438,35714.0
2017-11-27 11:30:00,116.39,116.44,116.07,116.12,83456.0,98.3354,98.3776,98.065,98.1072,83456.0
2017-11-27 11:40:00,116.13,116.15,115.87,115.92,79890.0,98.1157,98.1326,97.896,97.9383,79890.0
2017-11-27 11:50:00,115.93,115.99,115.69,115.82,82333.0,97.9467,97.9974,97.7439,97.8538,82333.0
2017-11-27 12:00:00,115.83,116.2,115.81,116.12,40968.0,97.8622,98.1748,97.8453,98.1072,40968.0
2017-11-27 12:10:00,116.12,116.45,116.11,116.35,64227.0,98.1072,98.3861,98.0988,98.3016,64227.0
2017-11-27 12:20:00,116.37,116.45,116.27,116.45,30958.0,98.3185,98.3861,98.234,98.3861,30958.0
2017-11-27 12:30:00,116.45,116.49,116.35,116.43,48609.0,98.3861,98.4199,98.3016,98.3692,48609.0
2017-11-27 12:40:00,116.41,116.66,116.41,116.65,94129.0,98.3523,98.5635,98.3523,98.555,94129.0
2017-11-27 12:50:00,116.67,117.1,116.67,116.86,49501.0,98.5719,98.9352,98.5719,98.7325,49501.0
2017-11-27 13:00:00,116.86,116.93,116.75,116.85,57957.0,98.7325,98.7916,98.6395,98.724,57957.0
2017-11-27 13:10:00,116.85,116.87,116.6,116.72,46426.0,98.724,98.7409,98.5128,98.6142,46426.0
2017-11-27 13:20:00,116.76,117.02,116.66,116.95,28037.0,98.648,98.8676,98.5635,98.8085,28037.0
2017-11-27 13:30:00,116.96,117.05,116.92,117.04,38928.0,98.8169,98.893,98.7831,98.8845,38928.0
2017-11-27 13:40:00,117.02,117.02,116.91,117.0,42202.0,98.8676,98.8676,98.7747,98.8507,42202.0
2017-11-27 13:50:00,116.98,117.07,116.95,117.07,94831.0,98.8338,98.9099,98.8085,98.9099,94831.0
2017-11-27 14:00:00,117.07,117.21,117.04,117.14,54497.0,98.9099,99.0282,98.8845,98.969,54497.0
2017-11-27 14:10:00,117.14,117.25,117.13,117.2,50847.0,98.969,99.062,98.9606,99.0197,50847.0
2017-11-27 14:20:00,117.21,117.34,117.2,117.28,46385.0,99.0282,99.138,99.0197,99.0873,46385.0
2017-11-27 14:30:00,117.28,117.36,117.15,117.16,50669.0,99.0873,99.1549,98.9775,98.9859,50669.0
2017-11-27 14:40:00,117.18,117.21,116.95,116.97,58159.0,99.0028,99.0282,98.8085,98.8254,58159.0
2017-11-27 14:50:00,116.96,117.04,116.85,117.02,52701.0,98.8169,98.8845,98.724,98.8676,52701.0
2017-11-27 15:00:00,117.0,117.05,116.82,116.82,82007.0,98.8507,98.893,98.6987,98.6987,82007.0
2017-11-27 15:10:00,116.81,116.89,116.69,116.82,70625.0,98.6902,98.7578,98.5888,98.6987,70625.0
2017-11-27 15:20:00,116.82,117.06,116.81,117.03,67046.0,98.6987,98.9014,98.6902,98.8761,67046.0
2017-11-27 15:30:00,117.04,117.15,116.98,117.15,77065.0,98.8845,98.9775,98.8338,98.9775,77065.0
2017-11-27 15:40:00,117.15,117.31,117.1,117.27,147782.0,98.9775,99.1127,98.9352,99.0789,147782.0
2017-11-27 15:50:00,117.26,117.32,117.13,117.15,179947.0,99.0704,99.1211,98.9606,98.9775,179947.0
2017-11-28 09:30:00,117.25,117.32,116.69,116.91,58770.0,99.062,99.1211,98.5888,98.7747,58770.0
2017-11-28 09:40:00,116.87,117.11,116.71,116.88,37583.0,98.7409,98.9437,98.6057,98.7494,37583.0
2017-11-28 09:50:00,116.88,117.24,116.8,117.18,218105.0,98.7494,99.0535,98.6818,99.0028,218105.0
2017-11-28 10:00:00,117.18,117.25,116.91,117.07,108561.0,99.0028,99.062,98.7747,98.9099,108561.0
2017-11-28 10:10:00,117.08,117.11,116.51,116.66,51726.0,98.9183,98.9437,98.4367,98.5635,51726.0
2017-11-28 10:20:00,116.66,116.85,116.63,116.71,37997.0,98.5635,98.724,98.5381,98.6057,37997.0
2017-11-28 10:30:00,116.72,117.15,116.72,117.05,143714.0,98.6142,98.9775,98.6142,98.893,143714.0
2017-11-28 10:40:00,117.03,117.22,116.82,117.15,61346.0,98.8761,99.0366,98.6987,98.9775,61346.0
2017-11-28 10:50:00,117.16,117.18,116.96,117.1,104252.0,98.9859,99.0028,98.8169,98.9352,104252.0
2017-11-28 11:00:00,117.1,117.29,117.07,117.14,69572.0,98.9352,99.0958,98.9099,98.969,69572.0
2017-11-28 11:10:00,117.19,117.23,117.12,117.21,33476.0,99.0113,99.0451,98.9521,99.0282,33476.0
2017-11-28 11:20:00,117.19,117.21,117.1,117.1,40116.0,99.0113,99.0282,98.9352,98.9352,40116.0
2017-11-28 11:30:00,117.12,117.15,117.0,117.05,31790.0,98.9521,98.9775,98.8507,98.893,31790.0
2017-11-28 11:40:00,117.06,117.07,116.94,116.99,56332.0,98.9014,98.9099,98.8,98.8423,56332.0
2017-11-28 11:50:00,117.0,117.02,116.78,116.78,55614.0,98.8507,98.8676,98.6649,98.6649,55614.0
2017-11-28 12:00:00,116.8,116.95,116.78,116.95,22110.0,98.6818,98.8085,98.6649,98.8085,22110.0
2017-11-28 12:10:00,116.96,117.11,116.92,117.05,75330.0,98.8169,98.9437,98.7831,98.893,75330.0
2017-11-28 12:20:00,117.1,117.22,117.06,117.1,23083.0,98.9352,99.0366,98.9014,98.9352,23083.0
2017-11-28 12:30:00,117.1,117.22,117.04,117.06,22241.0,98.9352,99.0366,98.8845,98.9014,22241.0
2017-11-28 12:40:00,117.12,117.12,116.95,117.06,32330.0,98.9521,98.9521,98.8085,98.9014,32330.0
2017-11-28 12:50:00,117.07,117.11,116.95,117.09,23517.0,98.9099,98.9437,98.8085,98.9268,23517.0
2017-11-28 13:00:00,117.09,117.35,117.08,117.25,44224.0,98.9268,99.1464,98.9183,99.062,44224.0
2017-11-28 13:10:00,117.28,117.32,117.22,117.28,24137.0,99.0873,99.1211,99.0366,99.0873,24137.0
2017-11-28 13:20:00,117.3,117.3,117.08,117.21,162575.0,99.1042,99.1042,98.9183,99.0282,162575.0
2017-11-28 13:30:00,117.2,117.25,117.1,117.2,34381.0,99.0197,99.062,98.9352,99.0197,34381.0
2017-11-28 13:40:00,117.21,117.25,117.1,117.17,32468.0,99.0282,99.062,98.9352,98.9944,32468.0
2017-11-28 13:50:00,117.18,117.2,117.09,117.18,40429.0,99.0028,99.0197,98.9268,99.0028,40429.0
2017-11-28 14:00:00,117.16,117.16,116.98,117.08,46200.0,98.9859,98.9859,98.8338,98.9183,46200.0
2017-11-28 14:10:00,117.09,117.17,116.7,116.8,121378.0,98.9268,98.9944,98.5973,98.6818,121378.0
2017-11-28 14:20:00,116.84,116.91,116.63,116.7,49920.0,98.7156,98.7747,98.5381,98.5973,49920.0
2017-11-28 14:30:00,116.7,117.05,116.7,117.01,43218.0,98.5973,98.893,98.5973,98.8592,43218.0
2017-11-28 14:40:00,117.01,117.33,117.0,117.28,101492.0,98.8592,99.1295,98.8507,99.0873,101492.0
2017-11-28 14:50:00,117.28,118.07,117.28,117.98,148941.0,99.0873,99.7548,99.0873,99.6787,148941.0
2017-11-28 15:00:00,117.98,118.47,117.9,118.33,158826.0,99.6787,100.0927,99.6111,99.9744,158826.0
2017-11-28 15:10:00,118.32,118.59,118.26,118.47,72623.0,99.966,100.1941,99.9153,100.0927,72623.0
2017-11-28 15:20:00,118.47,118.58,118.45,118.48,62051.0,100.0927,100.1856,100.0758,100.1012,62051.0
2017-11-28 15:30:00,118.49,118.49,118.2,118.32,111116.0,100.1096,100.1096,99.8646,99.966,111116.0
2017-11-28 15:40:00,118.31,118.56,118.27,118.55,138479.0,99.9575,100.1687,99.9237,100.1603,138479.0
2017-11-28 15:50:00,118.55,119.05,118.53,118.82,560236.0,100.1603,100.5827,100.1434,100.3884,560236.0
2017-11-29 09:30:00,118.53,119.8,118.13,119.26,238221.0,100.6851,101.7639,100.3453,101.3052,238221.0
2017-11-29 09:40:00,119.24,119.59,118.96,119.5,256866.0,101.2882,101.5855,101.0504,101.5091,256866.0
2017-11-29 09:50:00,119.53,120.62,119.44,120.39,364995.0,101.5345,102.4604,101.4581,102.2651,364995.0
2017-11-29 10:00:00,120.39,120.86,120.13,120.19,212665.0,102.2651,102.6643,102.0442,102.0952,212665.0
2017-11-29 10:10:00,120.11,120.28,119.96,120.13,109510.0,102.0272,102.1716,101.8998,102.0442,109510.0
2017-11-29 10:20:00,120.15,120.23,119.99,120.18,97068.0,102.0612,102.1292,101.9253,102.0867,97068.0
2017-11-29 10:30:00,120.16,120.29,119.92,119.98,330182.0,102.0697,102.1801,101.8658,101.9168,330182.0
2017-11-29 10:40:00,120.0,120.28,119.81,119.94,73925.0,101.9338,102.1716,101.7724,101.8828,73925.0
2017-11-29 10:50:00,119.93,120.05,119.79,119.99,53931.0,101.8743,101.9763,101.7554,101.9253,53931.0
2017-11-29 11:00:00,120.0,120.01,119.81,119.87,51141.0,101.9338,101.9423,101.7724,101.8234,51141.0
2017-11-29 11:10:00,119.89,120.0,119.86,119.95,70378.0,101.8403,101.9338,101.8149,101.8913,70378.0
2017-11-29 11:20:00,119.95,120.04,119.91,120.02,145888.0,101.8913,101.9678,101.8573,101.9508,145888.0
2017-11-29 11:30:00,119.99,120.22,119.82,119.95,138660.0,101.9253,102.1207,101.7809,101.8913,138660.0
2017-11-29 11:40:00,119.95,120.23,119.91,120.03,186736.0,101.8913,102.1292,101.8573,101.9593,186736.0
2017-11-29 11:50:00,120.05,120.19,120.0,120.0,136418.0,101.9763,102.0952,101.9338,101.9338,136418.0
2017-11-29 12:00:00,120.05,120.45,119.97,120.4,102146.0,101.9763,102.316,101.9083,102.2736,102146.0
2017-11-29 12:10:00,120.41,120.56,120.27,120.46,157983.0,102.2821,102.4095,102.1631,102.3245,157983.0
2017-11-29 12:20:00,120.48,120.48,120.19,120.33,44474.0,102.3415,102.3415,102.0952,102.2141,44474.0
2017-11-29 12:30:00,120.35,120.51,120.18,120.37,42786.0,102.2311,102.367,102.0867,102.2481,42786.0
2017-11-29 12:40:00,120.42,120.51,120.2,120.46,68314.0,102.2905,102.367,102.1037,102.3245,68314.0
2017-11-29 12:50:00,120.44,120.63,120.36,120.5,53862.0,102.3075,102.4689,102.2396,102.3585,53862.0
2017-11-29 13:00:00,120.5,120.51,120.33,120.42,41424.0,102.3585,102.367,102.2141,102.2905,41424.0
2017-11-29 13:10:00,120.4,120.69,120.39,120.47,114002.0,102.2736,102.5199,102.2651,102.333,114002.0
2017-11-29 13:20:00,120.48,120.69,120.42,120.66,65846.0,102.3415,102.5199,102.2905,102.4944,65846.0
2017-11-29 13:30:00,120.68,121.2,120.6,121.17,160871.0,102.5114,102.9531,102.4435,102.9276,160871.0
2017-11-29 13:40:00,121.17,121.42,120.89,121.42,71098.0,102.9276,103.14,102.6898,103.14,71098.0
2017-11-29 13:50:00,121.41,121.69,121.33,121.44,93202.0,103.1315,103.3693,103.0635,103.157,93202.0
2017-11-29 14:00:00,121.46,121.62,121.39,121.59,70150.0,103.174,103.3099,103.1145,103.2844,70150.0
2017-11-29 14:10:00,121.57,121.67,121.46,121.48,61453.0,103.2674,103.3524,103.174,103.191,61453.0
2017-11-29 14:20:00,121.47,121.78,121.46,121.74,79803.0,103.1825,103.4458,103.174,103.4118,79803.0
2017-11-29 14:30:00,121.74,121.75,121.56,121.71,63093.0,103.4118,103.4203,103.2589,103.3863,63093.0
2017-11-29 14:40:00,121.7,121.78,121.54,121.72,83405.0,103.3778,103.4458,103.2419,103.3948,83405.0
2017-11-29 14:50:00,121.7,121.7,121.47,121.5,76654.0,103.3778,103.3778,103.1825,103.208,76654.0
2017-11-29 15:00:00,121.5,121.94,121.49,121.9,94957.0,103.208,103.5817,103.1995,103.5477,94957.0
2017-11-29 15:10:00,121.92,122.08,121.89,122.01,103017.0,103.5647,103.7006,103.5392,103.6412,103017.0
2017-11-29 15:20:00,122.01,122.05,121.86,122.02,127901.0,103.6412,103.6752,103.5138,103.6497,127901.0
2017-11-29 15:30:00,122.03,122.66,121.99,122.56,257126.0,103.6582,104.1933,103.6242,104.1084,257126.0
2017-11-29 15:40:00,122.56,123.16,122.56,122.75,315171.0,104.1084,104.618,104.1084,104.2698,315171.0
2017-11-29 15:50:00,122.73,123.19,122.69,122.95,696649.0,104.2528,104.6435,104.2188,104.4397,696649.0
2017-11-30 09:30:00,122.95,123.93,122.95,123.63,234697.0,104.4397,105.2721,104.4397,105.0173,234697.0
2017-11-30 09:40:00,123.61,124.28,123.59,124.07,163523.0,105.0003,105.5694,104.9833,105.391,163523.0
2017-11-30 09:50:00,124.05,124.05,123.59,123.98,87638.0,105.374,105.374,104.9833,105.3146,87638.0
2017-11-30 10:00:00,124.01,124.88,123.82,124.88,177422.0,105.3401,106.0791,105.1787,106.0791,177422.0
2017-11-30 10:10:00,124.83,125.12,124.38,124.47,191180.0,106.0366,106.283,105.6544,105.7308,191180.0
2017-11-30 10:20:00,124.45,124.65,124.36,124.4,103514.0,105.7138,105.8837,105.6374,105.6714,103514.0
2017-11-30 10:30:00,124.41,124.56,124.1,124.27,195193.0,105.6798,105.8073,105.4165,105.5609,195193.0
2017-11-30 10:40:00,124.29,124.43,124.22,124.4,80932.0,105.5779,105.6968,105.5185,105.6714,80932.0
2017-11-30 10:50:00,124.38,124.83,124.21,124.83,98773.0,105.6544,106.0366,105.51,106.0366,98773.0
2017-11-30 11:00:00,124.83,125.74,124.79,125.7,166525.0,106.0366,106.8096,106.0026,106.7756,166525.0
2017-11-30 11:10:00,125.69,126.43,125.58,126.37,144495.0,106.7671,107.3957,106.6737,107.3448,144495.0
2017-11-30 11:20:00,126.33,126.33,125.54,125.61,163993.0,107.3108,107.3108,106.6397,106.6992,163993.0
2017-11-30 11:30:00,125.57,126.12,125.55,125.88,136988.0,106.6652,107.1324,106.6482,106.9285,136988.0
2017-11-30 11:40:00,125.88,127.05,125.85,127.05,114484.0,106.9285,107.9224,106.9031,107.9224,114484.0
2017-11-30 11:50:00,127.04,127.08,125.62,125.71,388531.0,107.9139,107.9479,106.7077,106.7841,388531.0
2017-11-30 12:00:00,125.71,126.13,125.67,125.87,222179.0,106.7841,107.1409,106.7502,106.92,222179.0
2017-11-30 12:10:00,125.89,126.1,125.52,125.96,147162.0,106.937,107.1154,106.6227,106.9965,147162.0
2017-11-30 12:20:00,125.98,126.6,125.89,126.56,115945.0,107.0135,107.5401,106.937,107.5062,115945.0
2017-11-30 12:30:00,126.54,126.92,126.54,126.83,151993.0,107.4892,107.812,107.4892,107.7355,151993.0
2017-11-30 12:40:00,126.84,127.77,126.72,127.51,154726.0,107.744,108.534,107.6421,108.3131,154726.0
2017-11-30 12:50:00,127.5,127.86,126.99,127.3,168574.0,108.3046,108.6104,107.8714,108.1348,168574.0
2017-11-30 13:00:00,127.31,127.81,126.91,126.94,256481.0,108.1432,108.568,107.8035,107.829,256481.0
2017-11-30 13:10:00,126.95,127.0,126.31,126.43,102741.0,107.8374,107.8799,107.2938,107.3957,102741.0
2017-11-30 13:20:00,126.39,126.6,126.25,126.33,285784.0,107.3618,107.5401,107.2428,107.3108,285784.0
2017-11-30 13:30:00,126.32,126.38,125.96,126.38,117890.0,107.3023,107.3533,106.9965,107.3533,117890.0
2017-11-30 13:40:00,126.42,126.46,126.01,126.11,89375.0,107.3872,107.4212,107.039,107.1239,89375.0
2017-11-30 13:50:00,126.11,126.12,125.94,126.09,71883.0,107.1239,107.1324,106.9795,107.1069,71883.0
2017-11-30 14:00:00,126.08,126.21,126.07,126.1,60847.0,107.0984,107.2089,107.0899,107.1154,60847.0
2017-11-30 14:10:00,126.1,126.35,126.1,126.2,115661.0,107.1154,107.3278,107.1154,107.2004,115661.0
2017-11-30 14:20:00,126.2,126.79,126.16,126.62,108628.0,107.2004,107.7015,107.1664,107.5571,108628.0
2017-11-30 14:30:00,126.61,126.64,126.21,126.27,69476.0,107.5486,107.5741,107.2089,107.2598,69476.0
2017-11-30 14:40:00,126.28,126.52,126.17,126.41,107672.0,107.2683,107.4722,107.1749,107.3787,107672.0
2017-11-30 14:50:00,126.41,126.69,126.27,126.31,172567.0,107.3787,107.6166,107.2598,107.2938,172567.0
2017-11-30 15:00:00,126.3,126.58,126.29,126.35,142880.0,107.2853,107.5232,107.2768,107.3278,142880.0
2017-11-30 15:10:00,126.35,126.38,126.16,126.22,190395.0,107.3278,107.3533,107.1664,107.2173,190395.0
2017-11-30 15:20:00,126.22,126.4,126.16,126.3,187571.0,107.2173,107.3702,107.1664,107.2853,187571.0
2017-11-30 15:30:00,126.3,126.42,126.16,126.29,225068.0,107.2853,107.3872,107.1664,107.2768,225068.0
2017-11-30 15:40:00,126.28,126.78,126.26,126.75,331836.0,107.2683,107.693,107.2513,107.6676,331836.0
2017-11-30 15:50:00,126.74,126.78,126.35,126.54,636668.0,107.6591,107.693,107.3278,107.4892,636668.0
2017-12-01 09:30:00,126.39,126.9,125.86,126.0,124886.0,107.3618,107.795,106.9115,107.0305,124886.0
2017-12-01 09:40:00,126.05,126.26,125.43,125.65,65016.0,107.0729,107.2513,106.5463,106.7332,65016.0
2017-12-01 09:50:00,125.62,125.68,125.41,125.53,78331.0,106.7077,106.7586,106.5293,106.6312,78331.0
2017-12-01 10:00:00,125.54,125.7,125.11,125.62,63117.0,106.6397,106.7756,106.2745,106.7077,63117.0
2017-12-01 10:10:00,125.61,126.48,125.61,126.45,160397.0,106.6992,107.4382,106.6992,107.4127,160397.0
2017-12-01 10:20:00,126.45,126.79,126.37,126.53,85074.0,107.4127,107.7015,107.3448,107.4807,85074.0
2017-12-01 10:30:00,126.57,126.93,126.28,126.32,99733.0,107.5147,107.8205,107.2683,107.3023,99733.0
2017-12-01 10:40:00,126.35,126.52,126.18,126.21,41128.0,107.3278,107.4722,107.1834,107.2089,41128.0
2017-12-01 10:50:00,126.29,126.52,126.24,126.29,34416.0,107.2768,107.4722,107.2343,107.2768,34416.0
2017-12-01 11:00:00,126.33,126.46,125.38,125.63,51934.0,107.3108,107.4212,106.5038,106.7162,51934.0
2017-12-01 11:10:00,125.65,125.87,124.51,125.81,80404.0,106.7332,106.92,105.7648,106.8691,80404.0
2017-12-01 11:20:00,125.81,125.84,123.89,123.95,90307.0,106.8691,106.8946,105.2381,105.2891,90307.0
2017-12-01 11:30:00,123.91,125.68,123.81,125.68,70658.0,105.2551,106.7586,105.1702,106.7586,70658.0
2017-12-01 11:40:00,125.69,125.81,125.33,125.41,82046.0,106.7671,106.8691,106.4613,106.5293,82046.0
2017-12-01 11:50:00,125.4,125.46,124.66,125.03,93559.0,106.5208,106.5718,105.8922,106.2065,93559.0
2017-12-01 12:00:00,125.13,125.51,124.57,124.96,160638.0,106.2915,106.6142,105.8158,106.147,160638.0
2017-12-01 12:10:00,125.09,125.16,124.66,124.85,84598.0,106.2575,106.3169,105.8922,106.0536,84598.0
2017-12-01 12:20:00,124.85,125.02,124.37,124.48,47191.0,106.0536,106.198,105.6459,105.7393,47191.0
2017-12-01 12:30:00,124.48,124.85,124.31,124.64,60770.0,105.7393,106.0536,105.5949,105.8752,60770.0
2017-12-01 12:40:00,124.72,124.83,124.6,124.79,88583.0,105.9432,106.0366,105.8412,106.0026,88583.0
2017-12-01 12:50:00,124.73,124.89,124.49,124.77,59677.0,105.9517,106.0876,105.7478,105.9856,59677.0
2017-12-01 13:00:00,124.74,124.78,124.36,124.54,38685.0,105.9602,105.9941,105.6374,105.7903,38685.0
2017-12-01 13:10:00,124.56,124.69,124.31,124.47,66230.0,105.8073,105.9177,105.5949,105.7308,66230.0
2017-12-01 13:20:00,124.47,124.87,124.39,124.74,61166.0,105.7308,106.0706,105.6629,105.9602,61166.0
2017-12-01 13:30:00,124.74,124.89,124.7,124.83,49883.0,105.9602,106.0876,105.9262,106.0366,49883.0
2017-12-01 13:40:00,124.88,124.97,124.58,124.62,48897.0,106.0791,106.1555,105.8243,105.8582,48897.0
2017-12-01 13:50:00,124.63,124.76,124.39,124.39,52970.0,105.8667,105.9772,105.6629,105.6629,52970.0
2017-12-01 14:00:00,124.4,124.52,124.12,124.52,62686.0,105.6714,105.7733,105.4335,105.7733,62686.0
2017-12-01 14:10:00,124.52,124.81,124.48,124.78,26727.0,105.7733,106.0196,105.7393,105.9941,26727.0
2017-12-01 14:20:00,124.78,124.81,124.56,124.78,49697.0,105.9941,106.0196,105.8073,105.9941,49697.0
2017-12-01 14:30:00,124.74,124.86,124.55,124.75,532046.0,105.9602,106.0621,105.7988,105.9687,532046.0
2017-12-01 14:40:00,124.74,124.84,124.66,124.71,59487.0,105.9602,106.0451,105.8922,105.9347,59487.0
2017-12-01 14:50:00,124.72,124.76,124.6,124.63,60507.0,105.9432,105.9772,105.8412,105.8667,60507.0
2017-12-01 15:00:00,124.64,124.82,124.56,124.58,75144.0,105.8752,106.0281,105.8073,105.8243,75144.0
2017-12-01 15:10:00,124.58,124.75,124.57,124.58,61502.0,105.8243,105.9687,105.8158,105.8243,61502.0
2017-12-01 15:20:00,124.59,124.65,124.48,124.55,74722.0,105.8327,105.8837,105.7393,105.7988,74722.0
2017-12-01 15:30:00,124.56,124.87,124.5,124.68,133589.0,105.8073,106.0706,105.7563,105.9092,133589.0
2017-12-01 15:40:00,124.72,125.07,124.7,124.84,136095.0,105.9432,106.2405,105.9262,106.0451,136095.0
2017-12-01 15:50:00,124.84,125.03,124.58,124.64,333208.0,106.0451,106.2065,105.8243,105.8752,333208.0
2017-12-04 09:30:00,126.08,130.93,125.56,129.33,407187.0,107.0984,111.2182,106.6567,109.8591,407187.0
2017-12-04 09:40:00,129.3,129.83,128.89,128.93,356566.0,109.8336,110.2839,109.4854,109.5194,356566.0
2017-12-04 09:50:00,128.92,129.19,128.78,128.81,253933.0,109.5109,109.7402,109.3919,109.4174,253933.0
2017-12-04 10:00:00,128.83,129.95,128.42,129.87,203863.0,109.4344,110.3858,109.0861,110.3178,203863.0
2017-12-04 10:10:00,129.9,130.56,129.81,130.04,199214.0,110.3433,110.904,110.2669,110.4622,199214.0
2017-12-04 10:20:00,130.03,130.11,129.55,129.94,121350.0,110.4537,110.5217,110.046,110.3773,121350.0
2017-12-04 10:30:00,129.94,130.73,129.76,130.47,146684.0,110.3773,111.0484,110.2244,110.8275,146684.0
2017-12-04 10:40:00,130.49,130.9,130.3,130.67,155805.0,110.8445,111.1928,110.6831,110.9974,155805.0
2017-12-04 10:50:00,130.68,131.16,130.62,131.13,239116.0,111.0059,111.4136,110.9549,111.3881,239116.0
2017-12-04 11:00:00,131.16,131.27,130.84,130.89,229495.0,111.4136,111.5071,111.1418,111.1843,229495.0
2017-12-04 11:10:00,130.88,131.04,130.69,130.85,307142.0,111.1758,111.3117,111.0144,111.1503,307142.0
2017-12-04 11:20:00,130.87,131.7,130.86,131.33,127148.0,111.1673,111.8723,111.1588,111.558,127148.0
2017-12-04 11:30:00,131.33,131.33,130.62,130.83,192009.0,111.558,111.558,110.9549,111.1333,192009.0
2017-12-04 11:40:00,130.8,131.43,130.64,131.21,120111.0,111.1078,111.643,110.9719,111.4561,120111.0
2017-12-04 11:50:00,131.18,131.35,130.86,130.89,137263.0,111.4306,111.575,111.1588,111.1843,137263.0
2017-12-04 12:00:00,130.83,130.87,130.34,130.45,194052.0,111.1333,111.1673,110.7171,110.8105,194052.0
2017-12-04 12:10:00,130.46,130.87,130.39,130.87,83019.0,110.819,111.1673,110.7595,111.1673,83019.0
2017-12-04 12:20:00,130.86,130.87,130.52,130.69,132424.0,111.1588,111.1673,110.87,111.0144,132424.0
2017-12-04 12:30:00,130.69,130.92,130.61,130.92,132554.0,111.0144,111.2098,110.9464,111.2098,132554.0
2017-12-04 12:40:00,130.94,131.2,130.82,130.93,116530.0,111.2267,111.4476,111.1248,111.2182,116530.0
2017-12-04 12:50:00,130.94,131.01,130.62,130.88,106457.0,111.2267,111.2862,110.9549,111.1758,106457.0
2017-12-04 13:00:00,130.9,131.23,130.81,131.23,98403.0,111.1928,111.4731,111.1163,111.4731,98403.0
2017-12-04 13:10:00,131.25,132.0,131.25,131.75,175819.0,111.4901,112.1272,111.4901,111.9148,175819.0
2017-12-04 13:20:00,131.78,131.89,130.95,131.15,134095.0,111.9403,112.0337,111.2352,111.4051,134095.0
2017-12-04 13:30:00,131.21,131.77,131.01,131.5,95644.0,111.4561,111.9318,111.2862,111.7024,95644.0
2017-12-04 13:40:00,131.5,131.63,131.33,131.57,102549.0,111.7024,111.8129,111.558,111.7619,102549.0
2017-12-04 13:50:00,131.56,131.56,131.0,131.13,90387.0,111.7534,111.7534,111.2777,111.3881,90387.0
2017-12-04 14:00:00,131.13,131.46,130.95,131.08,159349.0,111.3881,111.6685,111.2352,111.3457,159349.0
2017-12-04 14:10:00,131.11,131.34,130.71,130.81,210093.0,111.3712,111.5665,111.0314,111.1163,210093.0
2017-12-04 14:20:00,130.81,130.85,130.13,130.22,142721.0,111.1163,111.1503,110.5387,110.6151,142721.0
2017-12-04 14:30:00,130.26,130.46,130.04,130.28,81409.0,110.6491,110.819,110.4622,110.6661,81409.0
2017-12-04 14:40:00,130.28,130.58,130.14,130.58,111879.0,110.6661,110.9209,110.5472,110.9209,111879.0
2017-12-04 14:50:00,130.57,130.87,130.41,130.41,143431.0,110.9124,111.1673,110.7765,110.7765,143431.0
2017-12-04 15:00:00,130.4,130.66,130.2,130.63,195602.0,110.768,110.9889,110.5982,110.9634,195602.0
2017-12-04 15:10:00,130.63,130.63,130.43,130.57,162018.0,110.9634,110.9634,110.7935,110.9124,162018.0
2017-12-04 15:20:00,130.56,130.68,130.5,130.55,266977.0,110.904,111.0059,110.853,110.8955,266977.0
2017-12-04 15:30:00,130.55,130.68,130.34,130.42,374573.0,110.8955,111.0059,110.7171,110.785,374573.0
2017-12-04 15:40:00,130.42,130.63,130.37,130.42,381527.0,110.785,110.9634,110.7426,110.785,381527.0
2017-12-04 15:50:00,130.4,130.44,130.07,130.07,491536.0,110.768,110.802,110.4877,110.4877,491536.0
2017-12-05 09:30:00,129.49,129.96,128.41,128.41,204211.0,109.995,110.3943,109.0776,109.0776,204211.0
2017-12-05 09:40:00,128.4,128.51,127.35,128.44,90910.0,109.0691,109.1626,108.1772,109.1031,90910.0
2017-12-05 09:50:00,128.41,128.41,127.66,127.78,97563.0,109.0776,109.0776,108.4406,108.5425,97563.0
2017-12-05 10:00:00,127.77,128.0,127.69,127.76,116520.0,108.534,108.7294,108.466,108.5255,116520.0
2017-12-05 10:10:00,127.79,128.02,127.45,127.45,137122.0,108.551,108.7464,108.2622,108.2622,137122.0
2017-12-05 10:20:00,127.42,127.86,127.41,127.63,98096.0,108.2367,108.6104,108.2282,108.4151,98096.0
2017-12-05 10:30:00,127.62,127.66,127.2,127.26,106342.0,108.4066,108.4406,108.0498,108.1008,106342.0
2017-12-05 10:40:00,127.23,127.76,127.23,127.63,37558.0,108.0753,108.5255,108.0753,108.4151,37558.0
2017-12-05 10:50:00,127.63,128.13,127.61,127.92,91412.0,108.4151,108.8398,108.3981,108.6614,91412.0
2017-12-05 11:00:00,127.91,128.1,127.63,127.88,127442.0,108.6529,108.8143,108.4151,108.6274,127442.0
2017-12-05 11:10:00,127.87,127.98,127.63,127.9,44251.0,108.6189,108.7124,108.4151,108.6444,44251.0
2017-12-05 11:20:00,127.91,127.92,127.64,127.92,56150.0,108.6529,108.6614,108.4236,108.6614,56150.0
2017-12-05 11:30:00,127.91,128.22,127.89,128.21,97472.0,108.6529,108.9162,108.6359,108.9078,97472.0
2017-12-05 11:40:00,128.18,128.37,128.18,128.32,42400.0,108.8823,109.0437,108.8823,109.0012,42400.0
2017-12-05 11:50:00,128.31,128.59,128.19,128.2,140496.0,108.9927,109.2305,108.8908,108.8993,140496.0
2017-12-05 12:00:00,128.17,128.23,127.76,127.93,56152.0,108.8738,108.9247,108.5255,108.6699,56152.0
2017-12-05 12:10:00,127.93,128.18,127.92,128.09,48419.0,108.6699,108.8823,108.6614,108.8058,48419.0
2017-12-05 12:20:00,128.06,128.06,127.91,127.91,34516.0,108.7803,108.7803,108.6529,108.6529,34516.0
2017-12-05 12:30:00,127.91,128.06,127.86,128.03,34005.0,108.6529,108.7803,108.6104,108.7549,34005.0
2017-12-05 12:40:00,128.01,128.04,127.86,127.89,22201.0,108.7379,108.7633,108.6104,108.6359,22201.0
2017-12-05 12:50:00,127.9,128.15,127.87,128.01,29035.0,108.6444,108.8568,108.6189,108.7379,29035.0
2017-12-05 13:00:00,128.02,128.24,128.01,128.16,57975.0,108.7464,108.9332,108.7379,108.8653,57975.0
2017-12-05 13:10:00,128.14,128.16,127.77,127.85,50141.0,108.8483,108.8653,108.534,108.6019,50141.0
2017-12-05 13:20:00,127.83,128.11,127.79,127.94,39710.0,108.585,108.8228,108.551,108.6784,39710.0
2017-12-05 13:30:00,127.95,128.05,127.89,127.99,55285.0,108.6869,108.7718,108.6359,108.7209,55285.0
2017-12-05 13:40:00,127.99,128.26,127.91,128.16,85704.0,108.7209,108.9502,108.6529,108.8653,85704.0
2017-12-05 13:50:00,128.17,128.3,128.17,128.27,47890.0,108.8738,108.9842,108.8738,108.9587,47890.0
2017-12-05 14:00:00,128.28,128.28,128.11,128.17,53585.0,108.9672,108.9672,108.8228,108.8738,53585.0
2017-12-05 14:10:00,128.16,128.16,127.81,127.81,43596.0,108.8653,108.8653,108.568,108.568,43596.0
2017-12-05 14:20:00,127.81,127.98,127.67,127.95,52217.0,108.568,108.7124,108.449,108.6869,52217.0
2017-12-05 14:30:00,127.95,128.15,127.82,128.13,185050.0,108.6869,108.8568,108.5765,108.8398,185050.0
2017-12-05 14:40:00,128.13,128.63,128.13,128.55,135482.0,108.8398,109.2645,108.8398,109.1966,135482.0
2017-12-05 14:50:00,128.52,128.74,128.15,128.19,75489.0,109.1711,109.358,108.8568,108.8908,75489.0
2017-12-05 15:00:00,128.18,128.18,127.82,127.99,137688.0,108.8823,108.8823,108.5765,108.7209,137688.0
2017-12-05 15:10:00,127.98,128.04,127.86,128.03,150900.0,108.7124,108.7633,108.6104,108.7549,150900.0
2017-12-05 15:20:00,128.02,128.35,127.96,128.3,64684.0,108.7464,109.0267,108.6954,108.9842,64684.0
2017-12-05 15:30:00,128.28,128.41,128.2,128.27,150056.0,108.9672,109.0776,108.8993,108.9587,150056.0
2017-12-05 15:40:00,128.26,128.33,127.94,127.99,165341.0,108.9502,109.0097,108.6784,108.7209,165341.0
2017-12-05 15:50:00,128.0,128.16,127.96,128.02,333066.0,108.7294,108.8653,108.6954,108.7464,333066.0
2017-12-06 09:30:00,127.94,128.11,127.29,127.59,115526.0,108.6784,108.8228,108.1263,108.3811,115526.0
2017-12-06 09:40:00,127.53,128.06,127.53,128.05,62562.0,108.3301,108.7803,108.3301,108.7718,62562.0
2017-12-06 09:50:00,128.06,128.2,127.63,127.87,61302.0,108.7803,108.8993,108.4151,108.6189,61302.0
2017-12-06 10:00:00,127.82,127.82,127.47,127.67,70030.0,108.5765,108.5765,108.2792,108.449,70030.0
2017-12-06 10:10:00,127.67,127.88,127.53,127.64,62224.0,108.449,108.6274,108.3301,108.4236,62224.0
2017-12-06 10:20:00,127.65,127.72,127.22,127.29,93084.0,108.4321,108.4915,108.0668,108.1263,93084.0
2017-12-06 10:30:00,127.33,127.62,127.19,127.32,71276.0,108.1602,108.4066,108.0413,108.1517,71276.0
2017-12-06 10:40:00,127.31,127.88,127.26,127.79,58758.0,108.1432,108.6274,108.1008,108.551,58758.0
2017-12-06 10:50:00,127.79,128.09,127.62,127.82,65702.0,108.551,108.8058,108.4066,108.5765,65702.0
2017-12-06 11:00:00,127.77,127.92,127.59,127.71,41852.0,108.534,108.6614,108.3811,108.483,41852.0
2017-12-06 11:10:00,127.69,127.82,127.58,127.68,51728.0,108.466,108.5765,108.3726,108.4575,51728.0
2017-12-06 11:20:00,127.67,127.99,127.67,127.92,49137.0,108.449,108.7209,108.449,108.6614,49137.0
2017-12-06 11:30:00,127.93,128.02,127.5,127.53,51066.0,108.6699,108.7464,108.3046,108.3301,51066.0
2017-12-06 11:40:00,127.54,127.74,127.52,127.72,41321.0,108.3386,108.5085,108.3216,108.4915,41321.0
2017-12-06 11:50:00,127.71,127.95,127.54,127.57,54786.0,108.483,108.6869,108.3386,108.3641,54786.0
2017-12-06 12:00:00,127.59,127.73,127.46,127.7,52200.0,108.3811,108.5,108.2707,108.4745,52200.0
2017-12-06 12:10:00,127.73,127.83,127.62,127.73,41998.0,108.5,108.585,108.4066,108.5,41998.0
2017-12-06 12:20:00,127.72,127.78,127.56,127.73,67952.0,108.4915,108.5425,108.3556,108.5,67952.0
2017-12-06 12:30:00,127.7,127.81,127.64,127.75,28752.0,108.4745,108.568,108.4236,108.517,28752.0
2017-12-06 12:40:00,127.75,127.84,127.72,127.83,36932.0,108.517,108.5935,108.4915,108.585,36932.0
2017-12-06 12:50:00,127.83,127.97,127.78,127.97,46611.0,108.585,108.7039,108.5425,108.7039,46611.0
2017-12-06 13:00:00,127.98,127.99,127.7,127.82,36046.0,108.7124,108.7209,108.4745,108.5765,36046.0
2017-12-06 13:10:00,127.81,128.0,127.72,127.95,57511.0,108.568,108.7294,108.4915,108.6869,57511.0
2017-12-06 13:20:00,127.95,127.97,127.72,127.91,48924.0,108.6869,108.7039,108.4915,108.6529,48924.0
2017-12-06 13:30:00,127.95,128.15,127.89,128.02,29099.0,108.6869,108.8568,108.6359,108.7464,29099.0
2017-12-06 13:40:00,128.01,128.17,127.96,128.04,58243.0,108.7379,108.8738,108.6954,108.7633,58243.0
2017-12-06 13:50:00,128.02,128.05,127.88,128.01,57943.0,108.7464,108.7718,108.6274,108.7379,57943.0
2017-12-06 14:00:00,128.03,128.05,127.74,127.84,69580.0,108.7549,108.7718,108.5085,108.5935,69580.0
2017-12-06 14:10:00,127.86,127.88,127.71,127.87,58553.0,108.6104,108.6274,108.483,108.6189,58553.0
2017-12-06 14:20:00,127.84,127.87,127.58,127.64,97726.0,108.5935,108.6189,108.3726,108.4236,97726.0
2017-12-06 14:30:00,127.63,127.82,127.5,127.71,68750.0,108.4151,108.5765,108.3046,108.483,68750.0
2017-12-06 14:40:00,127.69,127.75,127.58,127.58,49213.0,108.466,108.517,108.3726,108.3726,49213.0
2017-12-06 14:50:00,127.58,127.85,127.51,127.83,46283.0,108.3726,108.6019,108.3131,108.585,46283.0
2017-12-06 15:00:00,127.85,128.13,127.81,128.08,96247.0,108.6019,108.8398,108.568,108.7973,96247.0
2017-12-06 15:10:00,128.09,128.14,127.9,127.97,52404.0,108.8058,108.8483,108.6444,108.7039,52404.0
2017-12-06 15:20:00,127.99,128.07,127.94,128.02,53109.0,108.7209,108.7888,108.6784,108.7464,53109.0
2017-12-06 15:30:00,128.02,128.06,127.87,127.99,95340.0,108.7464,108.7803,108.6189,108.7209,95340.0
2017-12-06 15:40:00,127.99,128.16,127.93,128.02,145635.0,108.7209,108.8653,108.6699,108.7464,145635.0
2017-12-06 15:50:00,128.01,128.07,127.87,127.92,274771.0,108.7379,108.7888,108.6189,108.6614,274771.0
2017-12-07 09:30:00,128.0,128.0,127.42,127.89,77284.0,108.7294,108.7294,108.2367,108.6359,77284.0
2017-12-07 09:40:00,127.86,128.21,127.84,127.96,43376.0,108.6104,108.9078,108.5935,108.6954,43376.0
2017-12-07 09:50:00,127.94,128.38,127.81,128.33,80990.0,108.6784,109.0522,108.568,109.0097,80990.0
2017-12-07 10:00:00,128.29,128.68,128.09,128.65,72989.0,108.9757,109.307,108.8058,109.2815,72989.0
2017-12-07 10:10:00,128.65,128.89,128.47,128.59,86470.0,109.2815,109.4854,109.1286,109.2305,86470.0
2017-12-07 10:20:00,128.62,128.8,128.62,128.64,45683.0,109.256,109.4089,109.256,109.273,45683.0
2017-12-07 10:30:00,128.64,128.84,128.56,128.7,74260.0,109.273,109.4429,109.2051,109.324,74260.0
2017-12-07 10:40:00,128.7,128.75,128.35,128.4,65885.0,109.324,109.3665,109.0267,109.0691,65885.0
2017-12-07 10:50:00,128.39,128.42,128.11,128.12,73392.0,109.0607,109.0861,108.8228,108.8313,73392.0
2017-12-07 11:00:00,128.14,128.21,128.07,128.15,43862.0,108.8483,108.9078,108.7888,108.8568,43862.0
2017-12-07 11:10:00,128.14,128.14,127.92,128.03,41652.0,108.8483,108.8483,108.6614,108.7549,41652.0
2017-12-07 11:20:00,128.04,128.1,127.77,128.1,122016.0,108.7633,108.8143,108.534,108.8143,122016.0
2017-12-07 11:30:00,128.1,128.6,128.09,128.29,80556.0,108.8143,109.239,108.8058,108.9757,80556.0
2017-12-07 11:40:00,128.38,128.47,128.21,128.21,41014.0,109.0522,109.1286,108.9078,108.9078,41014.0
2017-12-07 11:50:00,128.2,128.43,128.16,128.28,47975.0,108.8993,109.0946,108.8653,108.9672,47975.0
2017-12-07 12:00:00,128.31,128.31,128.12,128.17,40626.0,108.9927,108.9927,108.8313,108.8738,40626.0
2017-12-07 12:10:00,128.18,128.34,128.16,128.25,32530.0,108.8823,109.0182,108.8653,108.9417,32530.0
2017-12-07 12:20:00,128.28,128.49,128.26,128.37,44078.0,108.9672,109.1456,108.9502,109.0437,44078.0
2017-12-07 12:30:00,128.36,128.6,128.36,128.54,33950.0,109.0352,109.239,109.0352,109.1881,33950.0
2017-12-07 12:40:00,128.55,128.55,128.46,128.53,24415.0,109.1966,109.1966,109.1201,109.1796,24415.0
2017-12-07 12:50:00,128.53,128.67,128.5,128.62,31193.0,109.1796,109.2985,109.1541,109.256,31193.0
2017-12-07 13:00:00,128.62,128.78,128.47,128.49,41610.0,109.256,109.3919,109.1286,109.1456,41610.0
2017-12-07 13:10:00,128.49,128.52,128.34,128.49,27114.0,109.1456,109.1711,109.0182,109.1456,27114.0
2017-12-07 13:20:00,128.47,128.57,128.37,128.5,28586.0,109.1286,109.2136,109.0437,109.1541,28586.0
2017-12-07 13:30:00,128.5,128.62,128.44,128.59,29501.0,109.1541,109.256,109.1031,109.2305,29501.0
2017-12-07 13:40:00,128.59,128.59,128.37,128.41,36066.0,109.2305,109.2305,109.0437,109.0776,36066.0
2017-12-07 13:50:00,128.41,128.52,128.33,128.47,40850.0,109.0776,109.1711,109.0097,109.1286,40850.0
2017-12-07 14:00:00,128.47,128.68,128.38,128.47,59389.0,109.1286,109.307,109.0522,109.1286,59389.0
2017-12-07 14:10:00,128.47,128.54,128.42,128.46,34271.0,109.1286,109.1881,109.0861,109.1201,34271.0
2017-12-07 14:20:00,128.47,128.54,128.33,128.42,64107.0,109.1286,109.1881,109.0097,109.0861,64107.0
2017-12-07 14:30:00,128.43,128.45,128.26,128.27,62136.0,109.0946,109.1116,108.9502,108.9587,62136.0
2017-12-07 14:40:00,128.26,128.26,128.13,128.19,83739.0,108.9502,108.9502,108.8398,108.8908,83739.0
2017-12-07 14:50:00,128.2,128.42,128.2,128.4,37561.0,108.8993,109.0861,108.8993,109.0691,37561.0
2017-12-07 15:00:00,128.42,128.56,128.36,128.37,49699.0,109.0861,109.2051,109.0352,109.0437,49699.0
2017-12-07 15:10:00,128.36,128.54,128.33,128.44,58440.0,109.0352,109.1881,109.0097,109.1031,58440.0
2017-12-07 15:20:00,128.43,128.49,128.34,128.39,57654.0,109.0946,109.1456,109.0182,109.0607,57654.0
2017-12-07 15:30:00,128.39,128.56,128.36,128.48,84338.0,109.0607,109.2051,109.0352,109.1371,84338.0
2017-12-07 15:40:00,128.49,128.49,128.22,128.29,96312.0,109.1456,109.1456,108.9162,108.9757,96312.0
2017-12-07 15:50:00,128.28,128.55,128.21,128.49,304492.0,108.9672,109.1966,108.9078,109.1456,304492.0
2017-12-08 09:30:00,128.8,129.98,128.54,129.73,175115.0,109.4089,110.4113,109.1881,110.1989,175115.0
2017-12-08 09:40:00,129.66,129.74,129.49,129.69,92625.0,110.1395,110.2074,109.995,110.1649,92625.0
2017-12-08 09:50:00,129.73,130.04,129.69,129.74,117332.0,110.1989,110.4622,110.1649,110.2074,117332.0
2017-12-08 10:00:00,129.74,129.79,129.14,129.21,60360.0,110.2074,110.2499,109.6977,109.7572,60360.0
2017-12-08 10:10:00,129.24,129.26,128.85,129.09,41151.0,109.7827,109.7997,109.4514,109.6553,41151.0
2017-12-08 10:20:00,129.07,129.07,128.75,128.98,37081.0,109.6383,109.6383,109.3665,109.5618,37081.0
2017-12-08 10:30:00,128.98,129.28,128.98,128.99,31103.0,109.5618,109.8167,109.5618,109.5703,31103.0
2017-12-08 10:40:00,128.97,129.17,128.9,128.95,26925.0,109.5533,109.7232,109.4939,109.5363,26925.0
2017-12-08 10:50:00,128.95,128.96,128.67,128.76,47098.0,109.5363,109.5448,109.2985,109.3749,47098.0
2017-12-08 11:00:00,128.77,128.94,128.76,128.81,56508.0,109.3834,109.5278,109.3749,109.4174,56508.0
2017-12-08 11:10:00,128.8,128.88,128.74,128.8,54652.0,109.4089,109.4769,109.358,109.4089,54652.0
2017-12-08 11:20:00,128.83,129.02,128.75,128.87,89735.0,109.4344,109.5958,109.3665,109.4684,89735.0
2017-12-08 11:30:00,128.88,129.22,128.76,129.21,47663.0,109.4769,109.7657,109.3749,109.7572,47663.0
2017-12-08 11:40:00,129.23,129.32,129.14,129.23,42122.0,109.7742,109.8506,109.6977,109.7742,42122.0
2017-12-08 11:50:00,129.27,129.34,129.15,129.15,35155.0,109.8082,109.8676,109.7062,109.7062,35155.0
2017-12-08 12:00:00,129.14,129.47,129.12,129.41,30773.0,109.6977,109.9781,109.6807,109.9271,30773.0
2017-12-08 12:10:00,129.42,129.64,129.37,129.62,30520.0,109.9356,110.1225,109.8931,110.1055,30520.0
2017-12-08 12:20:00,129.62,129.62,129.46,129.56,30970.0,110.1055,110.1055,109.9696,110.0545,30970.0
2017-12-08 12:30:00,129.56,129.72,129.56,129.7,47299.0,110.0545,110.1904,110.0545,110.1734,47299.0
2017-12-08 12:40:00,129.68,129.69,129.55,129.62,34787.0,110.1564,110.1649,110.046,110.1055,34787.0
2017-12-08 12:50:00,129.59,129.61,129.54,129.56,30722.0,110.08,110.097,110.0375,110.0545,30722.0
2017-12-08 13:00:00,129.57,129.61,129.51,129.53,82666.0,110.063,110.097,110.012,110.029,82666.0
2017-12-08 13:10:00,129.55,129.71,129.55,129.64,42199.0,110.046,110.1819,110.046,110.1225,42199.0
2017-12-08 13:20:00,129.64,129.69,129.61,129.63,36225.0,110.1225,110.1649,110.097,110.114,36225.0
2017-12-08 13:30:00,129.64,129.7,129.61,129.69,28099.0,110.1225,110.1734,110.097,110.1649,28099.0
2017-12-08 13:40:00,129.69,129.82,129.69,129.77,49779.0,110.1649,110.2754,110.1649,110.2329,49779.0
2017-12-08 13:50:00,129.75,129.8,129.64,129.77,80823.0,110.2159,110.2584,110.1225,110.2329,80823.0
2017-12-08 14:00:00,129.76,129.85,129.68,129.69,37373.0,110.2244,110.3008,110.1564,110.1649,37373.0
2017-12-08 14:10:00,129.68,129.7,129.41,129.5,34172.0,110.1564,110.1734,109.9271,110.0035,34172.0
2017-12-08 14:20:00,129.49,129.49,129.37,129.38,28591.0,109.995,109.995,109.8931,109.9016,28591.0
2017-12-08 14:30:00,129.4,129.4,129.27,129.34,34703.0,109.9186,109.9186,109.8082,109.8676,34703.0
2017-12-08 14:40:00,129.33,129.34,129.18,129.2,38179.0,109.8591,109.8676,109.7317,109.7487,38179.0
2017-12-08 14:50:00,129.19,129.24,129.13,129.19,37636.0,109.7402,109.7827,109.6892,109.7402,37636.0
2017-12-08 15:00:00,129.19,129.24,129.14,129.16,29941.0,109.7402,109.7827,109.6977,109.7147,29941.0
2017-12-08 15:10:00,129.16,129.19,129.11,129.15,55623.0,109.7147,109.7402,109.6723,109.7062,55623.0
2017-12-08 15:20:00,129.15,129.24,129.13,129.21,38581.0,109.7062,109.7827,109.6892,109.7572,38581.0
2017-12-08 15:30:00,129.19,129.27,129.15,129.16,60634.0,109.7402,109.8082,109.7062,109.7147,60634.0
2017-12-08 15:40:00,129.16,129.18,128.94,128.95,109914.0,109.7147,109.7317,109.5278,109.5363,109914.0
2017-12-08 15:50:00,128.95,129.15,128.93,129.15,312565.0,109.5363,109.7062,109.5194,109.7062,312565.0
2017-12-11 09:30:00,129.52,129.52,128.06,128.53,152637.0,110.0205,110.0205,108.7803,109.1796,152637.0
2017-12-11 09:40:00,128.53,128.92,128.53,128.85,49055.0,109.1796,109.5109,109.1796,109.4514,49055.0
2017-12-11 09:50:00,128.85,129.25,128.75,129.25,63346.0,109.4514,109.7912,109.3665,109.7912,63346.0
2017-12-11 10:00:00,129.29,129.46,129.1,129.36,38374.0,109.8252,109.9696,109.6638,109.8846,38374.0
2017-12-11 10:10:00,129.41,129.44,129.07,129.09,42933.0,109.9271,109.9526,109.6383,109.6553,42933.0
2017-12-11 10:20:00,129.07,129.3,128.98,129.17,41348.0,109.6383,109.8336,109.5618,109.7232,41348.0
2017-12-11 10:30:00,129.12,129.12,128.82,129.06,53563.0,109.6807,109.6807,109.4259,109.6298,53563.0
2017-12-11 10:40:00,129.04,129.36,128.93,129.18,59684.0,109.6128,109.8846,109.5194,109.7317,59684.0
2017-12-11 10:50:00,129.16,129.35,129.14,129.2,51997.0,109.7147,109.8761,109.6977,109.7487,51997.0
2017-12-11 11:00:00,129.2,129.25,129.05,129.22,69146.0,109.7487,109.7912,109.6213,109.7657,69146.0
2017-12-11 11:10:00,129.24,129.42,129.15,129.42,28067.0,109.7827,109.9356,109.7062,109.9356,28067.0
2017-12-11 11:20:00,129.37,129.56,129.3,129.46,52052.0,109.8931,110.0545,109.8336,109.9696,52052.0
2017-12-11 11:30:00,129.45,129.47,129.21,129.22,48984.0,109.9611,109.9781,109.7572,109.7657,48984.0
2017-12-11 11:40:00,129.24,129.29,129.01,129.1,40695.0,109.7827,109.8252,109.5873,109.6638,40695.0
2017-12-11 11:50:00,129.09,129.46,129.08,129.33,51980.0,109.6553,109.9696,109.6468,109.8591,51980.0
2017-12-11 12:00:00,129.32,129.37,129.25,129.28,54857.0,109.8506,109.8931,109.7912,109.8167,54857.0
2017-12-11 12:10:00,129.27,129.29,129.12,129.23,30006.0,109.8082,109.8252,109.6807,109.7742,30006.0
2017-12-11 12:20:00,129.23,129.25,129.16,129.19,34211.0,109.7742,109.7912,109.7147,109.7402,34211.0
2017-12-11 12:30:00,129.18,129.26,129.17,129.2,35078.0,109.7317,109.7997,109.7232,109.7487,35078.0
2017-12-11 12:40:00,129.2,129.24,129.16,129.18,34118.0,109.7487,109.7827,109.7147,109.7317,34118.0
2017-12-11 12:50:00,129.19,129.19,129.02,129.09,44816.0,109.7402,109.7402,109.5958,109.6553,44816.0
2017-12-11 13:00:00,129.09,129.24,129.05,129.19,30827.0,109.6553,109.7827,109.6213,109.7402,30827.0
2017-12-11 13:10:00,129.21,129.27,129.11,129.13,28754.0,109.7572,109.8082,109.6723,109.6892,28754.0
2017-12-11 13:20:00,129.13,129.14,128.98,128.98,30068.0,109.6892,109.6977,109.5618,109.5618,30068.0
2017-12-11 13:30:00,128.97,128.99,128.76,128.79,38190.0,109.5533,109.5703,109.3749,109.4004,38190.0
2017-12-11 13:40:00,128.8,128.97,128.77,128.91,30545.0,109.4089,109.5533,109.3834,109.5024,30545.0
2017-12-11 13:50:00,128.92,129.05,128.92,129.0,33227.0,109.5109,109.6213,109.5109,109.5788,33227.0
2017-12-11 14:00:00,128.99,129.1,128.96,129.06,52268.0,109.5703,109.6638,109.5448,109.6298,52268.0
2017-12-11 14:10:00,129.07,129.1,128.99,129.07,41769.0,109.6383,109.6638,109.5703,109.6383,41769.0
2017-12-11 14:20:00,129.06,129.11,129.0,129.0,44468.0,109.6298,109.6723,109.5788,109.5788,44468.0
2017-12-11 14:30:00,129.0,129.06,128.89,128.9,50243.0,109.5788,109.6298,109.4854,109.4939,50243.0
2017-12-11 14:40:00,128.89,129.0,128.85,128.9,61424.0,109.4854,109.5788,109.4514,109.4939,61424.0
2017-12-11 14:50:00,128.89,128.9,128.81,128.87,52231.0,109.4854,109.4939,109.4174,109.4684,52231.0
2017-12-11 15:00:00,128.86,128.89,128.79,128.84,53220.0,109.4599,109.4854,109.4004,109.4429,53220.0
2017-12-11 15:10:00,128.83,128.98,128.78,128.78,43940.0,109.4344,109.5618,109.3919,109.3919,43940.0
2017-12-11 15:20:00,128.78,128.83,128.59,128.72,67341.0,109.3919,109.4344,109.2305,109.341,67341.0
2017-12-11 15:30:00,128.73,128.91,128.69,128.91,107265.0,109.3495,109.5024,109.3155,109.5024,107265.0
2017-12-11 15:40:00,128.91,129.03,128.85,128.98,158617.0,109.5024,109.6043,109.4514,109.5618,158617.0
2017-12-11 15:50:00,128.99,129.18,128.95,129.02,363836.0,109.5703,109.7317,109.5363,109.5958,363836.0
2017-12-12 09:30:00,129.35,129.67,128.95,129.43,50218.0,109.8761,110.1479,109.5363,109.9441,50218.0
2017-12-12 09:40:00,129.43,129.51,129.1,129.14,28997.0,109.9441,110.012,109.6638,109.6977,28997.0
2017-12-12 09:50:00,129.19,129.26,128.73,128.88,40232.0,109.7402,109.7997,109.3495,109.4769,40232.0
2017-12-12 10:00:00,128.84,128.89,128.61,128.83,38965.0,109.4429,109.4854,109.2475,109.4344,38965.0
2017-12-12 10:10:00,128.86,129.31,128.85,129.29,42613.0,109.4599,109.8421,109.4514,109.8252,42613.0
2017-12-12 10:20:00,129.25,129.42,129.22,129.25,204649.0,109.7912,109.9356,109.7657,109.7912,204649.0
2017-12-12 10:30:00,129.23,129.41,129.01,129.2,119471.0,109.7742,109.9271,109.5873,109.7487,119471.0
2017-12-12 10:40:00,129.21,129.4,128.97,129.36,491232.0,109.7572,109.9186,109.5533,109.8846,491232.0
2017-12-12 10:50:00,129.34,129.46,129.28,129.3,55584.0,109.8676,109.9696,109.8167,109.8336,55584.0
2017-12-12 11:00:00,129.3,129.37,129.24,129.28,48306.0,109.8336,109.8931,109.7827,109.8167,48306.0
2017-12-12 11:10:00,129.27,129.39,129.25,129.36,27647.0,109.8082,109.9101,109.7912,109.8846,27647.0
2017-12-12 11:20:00,129.36,129.44,129.26,129.41,55788.0,109.8846,109.9526,109.7997,109.9271,55788.0
2017-12-12 11:30:00,129.41,129.62,129.41,129.61,38588.0,109.9271,110.1055,109.9271,110.097,38588.0
2017-12-12 11:40:00,129.59,129.79,129.58,129.68,20545.0,110.08,110.2499,110.0715,110.1564,20545.0
2017-12-12 11:50:00,129.66,129.7,129.49,129.58,37404.0,110.1395,110.1734,109.995,110.0715,37404.0
2017-12-12 12:00:00,129.58,129.84,129.53,129.8,32746.0,110.0715,110.2924,110.029,110.2584,32746.0
2017-12-12 12:10:00,129.78,129.83,129.68,129.76,30340.0,110.2414,110.2839,110.1564,110.2244,30340.0
2017-12-12 12:20:00,129.75,129.81,129.49,129.56,22024.0,110.2159,110.2669,109.995,110.0545,22024.0
2017-12-12 12:30:00,129.57,129.78,129.55,129.57,34185.0,110.063,110.2414,110.046,110.063,34185.0
2017-12-12 12:40:00,129.57,129.65,129.52,129.58,21776.0,110.063,110.131,110.0205,110.0715,21776.0
2017-12-12 12:50:00,129.57,129.89,129.56,129.81,42324.0,110.063,110.3348,110.0545,110.2669,42324.0
2017-12-12 13:00:00,129.86,129.9,129.67,129.77,19636.0,110.3093,110.3433,110.1479,110.2329,19636.0
2017-12-12 13:10:00,129.8,129.86,129.66,129.73,19356.0,110.2584,110.3093,110.1395,110.1989,19356.0
2017-12-12 13:20:00,129.75,129.78,129.61,129.63,26383.0,110.2159,110.2414,110.097,110.114,26383.0
2017-12-12 13:30:00,129.61,129.76,129.59,129.68,34410.0,110.097,110.2244,110.08,110.1564,34410.0
2017-12-12 13:40:00,129.69,129.76,129.63,129.63,32008.0,110.1649,110.2244,110.114,110.114,32008.0
2017-12-12 13:50:00,129.64,129.69,129.45,129.46,25175.0,110.1225,110.1649,109.9611,109.9696,25175.0
2017-12-12 14:00:00,129.46,129.65,129.43,129.6,54146.0,109.9696,110.131,109.9441,110.0885,54146.0
2017-12-12 14:10:00,129.59,130.19,129.59,130.1,106638.0,110.08,110.5897,110.08,110.5132,106638.0
2017-12-12 14:20:00,130.11,130.3,130.04,130.22,63674.0,110.5217,110.6831,110.4622,110.6151,63674.0
2017-12-12 14:30:00,130.23,130.31,130.14,130.27,66569.0,110.6236,110.6916,110.5472,110.6576,66569.0
2017-12-12 14:40:00,130.28,130.36,130.16,130.26,48580.0,110.6661,110.7341,110.5642,110.6491,48580.0
2017-12-12 14:50:00,130.24,130.63,130.24,130.57,44588.0,110.6321,110.9634,110.6321,110.9124,44588.0
2017-12-12 15:00:00,130.56,130.64,130.31,130.64,65723.0,110.904,110.9719,110.6916,110.9719,65723.0
2017-12-12 15:10:00,130.66,130.81,130.49,130.69,89948.0,110.9889,111.1163,110.8445,111.0144,89948.0
2017-12-12 15:20:00,130.69,130.92,130.4,130.89,140301.0,111.0144,111.2098,110.768,111.1843,140301.0
2017-12-12 15:30:00,130.89,131.01,130.77,131.0,267928.0,111.1843,111.2862,111.0823,111.2777,267928.0
2017-12-12 15:40:00,130.99,131.0,130.55,130.83,276998.0,111.2692,111.2777,110.8955,111.1333,276998.0
2017-12-12 15:50:00,130.82,130.88,130.65,130.73,400666.0,111.1248,111.1758,110.9804,111.0484,400666.0
2017-12-13 09:30:00,130.7,130.78,130.05,130.28,188150.0,111.0229,111.0908,110.4707,110.6661,188150.0
2017-12-13 09:40:00,130.3,130.38,129.88,130.1,77345.0,110.6831,110.7511,110.3263,110.5132,77345.0
2017-12-13 09:50:00,130.08,130.4,129.95,129.99,123883.0,110.4962,110.768,110.3858,110.4198,123883.0
2017-12-13 10:00:00,130.03,130.11,129.75,129.89,82388.0,110.4537,110.5217,110.2159,110.3348,82388.0
2017-12-13 10:10:00,129.9,130.11,129.79,130.0,82849.0,110.3433,110.5217,110.2499,110.4283,82849.0
2017-12-13 10:20:00,130.0,130.37,129.84,130.37,206215.0,110.4283,110.7426,110.2924,110.7426,206215.0
2017-12-13 10:30:00,130.4,130.65,130.36,130.48,132711.0,110.768,110.9804,110.7341,110.836,132711.0
2017-12-13 10:40:00,130.48,130.52,130.26,130.41,40193.0,110.836,110.87,110.6491,110.7765,40193.0
2017-12-13 10:50:00,130.45,130.51,130.37,130.44,42843.0,110.8105,110.8615,110.7426,110.802,42843.0
2017-12-13 11:00:00,130.41,130.5,130.26,130.28,46920.0,110.7765,110.853,110.6491,110.6661,46920.0
2017-12-13 11:10:00,130.29,130.62,130.28,130.57,67960.0,110.6746,110.9549,110.6661,110.9124,67960.0
2017-12-13 11:20:00,130.6,130.77,130.53,130.62,78664.0,110.9379,111.0823,110.8785,110.9549,78664.0
2017-12-13 11:30:00,130.63,131.0,130.59,130.8,120349.0,110.9634,111.2777,110.9294,111.1078,120349.0
2017-12-13 11:40:00,130.8,131.43,130.8,131.43,70173.0,111.1078,111.643,111.1078,111.643,70173.0
2017-12-13 11:50:00,131.41,132.2,131.27,132.12,178664.0,111.626,112.297,111.5071,112.2291,178664.0
2017-12-13 12:00:00,132.13,132.39,131.83,131.96,168868.0,112.2376,112.4584,111.9828,112.0932,168868.0
2017-12-13 12:10:00,131.95,132.31,131.93,132.31,134921.0,112.0847,112.3905,112.0677,112.3905,134921.0
2017-12-13 12:20:00,132.29,132.31,131.9,132.09,71109.0,112.3735,112.3905,112.0422,112.2036,71109.0
2017-12-13 12:30:00,132.09,132.2,131.93,131.99,69819.0,112.2036,112.297,112.0677,112.1187,69819.0
2017-12-13 12:40:00,131.96,131.97,131.58,131.6,73210.0,112.0932,112.1017,111.7704,111.7874,73210.0
2017-12-13 12:50:00,131.6,131.6,131.29,131.4,39340.0,111.7874,111.7874,111.5241,111.6175,39340.0
2017-12-13 13:00:00,131.43,131.59,131.2,131.2,38760.0,111.643,111.7789,111.4476,111.4476,38760.0
2017-12-13 13:10:00,131.24,131.27,131.01,131.07,38718.0,111.4816,111.5071,111.2862,111.3372,38718.0
2017-12-13 13:20:00,131.09,131.31,130.97,131.3,38438.0,111.3542,111.541,111.2522,111.5325,38438.0
2017-12-13 13:30:00,131.3,131.36,131.09,131.27,113379.0,111.5325,111.5835,111.3542,111.5071,113379.0
2017-12-13 13:40:00,131.26,131.26,130.95,131.05,73018.0,111.4986,111.4986,111.2352,111.3202,73018.0
2017-12-13 13:50:00,131.08,131.08,130.52,130.73,83947.0,111.3457,111.3457,110.87,111.0484,83947.0
2017-12-13 14:00:00,130.73,130.99,130.68,130.74,67655.0,111.0484,111.2692,111.0059,111.0569,67655.0
2017-12-13 14:10:00,130.74,131.22,130.66,130.97,72859.0,111.0569,111.4646,110.9889,111.2522,72859.0
2017-12-13 14:20:00,130.95,131.14,130.83,131.14,45871.0,111.2352,111.3966,111.1333,111.3966,45871.0
2017-12-13 14:30:00,131.14,131.29,131.1,131.19,50758.0,111.3966,111.5241,111.3627,111.4391,50758.0
2017-12-13 14:40:00,131.18,131.23,131.11,131.16,53183.0,111.4306,111.4731,111.3712,111.4136,53183.0
2017-12-13 14:50:00,131.17,131.26,131.07,131.18,60511.0,111.4221,111.4986,111.3372,111.4306,60511.0
2017-12-13 15:00:00,131.19,131.28,131.15,131.2,56760.0,111.4391,111.5156,111.4051,111.4476,56760.0
2017-12-13 15:10:00,131.21,131.26,131.08,131.14,58948.0,111.4561,111.4986,111.3457,111.3966,58948.0
2017-12-13 15:20:00,131.13,131.17,130.78,130.86,97945.0,111.3881,111.4221,111.0908,111.1588,97945.0
2017-12-13 15:30:00,130.86,130.98,130.81,130.82,100180.0,111.1588,111.2607,111.1163,111.1248,100180.0
2017-12-13 15:40:00,130.82,130.82,130.48,130.5,151680.0,111.1248,111.1248,110.836,110.853,151680.0
2017-12-13 15:50:00,130.49,130.5,130.23,130.31,316048.0,110.8445,110.853,110.6236,110.6916,316048.0
2017-12-14 09:30:00,130.67,130.95,130.36,130.77,83534.0,110.9974,111.2352,110.7341,111.0823,83534.0
2017-12-14 09:40:00,130.77,131.03,130.37,130.41,64696.0,111.0823,111.3032,110.7426,110.7765,64696.0
2017-12-14 09:50:00,130.37,131.13,130.32,131.12,67382.0,110.7426,111.3881,110.7001,111.3796,67382.0
2017-12-14 10:00:00,131.1,131.34,130.85,131.06,98333.0,111.3627,111.5665,111.1503,111.3287,98333.0
2017-12-14 10:10:00,131.04,131.1,130.75,130.99,64825.0,111.3117,111.3627,111.0653,111.2692,64825.0
2017-12-14 10:20:00,131.0,131.19,130.9,130.92,48296.0,111.2777,111.4391,111.1928,111.2098,48296.0
2017-12-14 10:30:00,130.94,131.15,130.83,130.83,45262.0,111.2267,111.4051,111.1333,111.1333,45262.0
2017-12-14 10:40:00,130.88,130.98,130.78,130.83,30990.0,111.1758,111.2607,111.0908,111.1333,30990.0
2017-12-14 10:50:00,130.85,130.89,130.4,130.4,39751.0,111.1503,111.1843,110.768,110.768,39751.0
2017-12-14 11:00:00,130.38,130.49,130.24,130.32,46693.0,110.7511,110.8445,110.6321,110.7001,46693.0
2017-12-14 11:10:00,130.36,130.62,130.1,130.31,51640.0,110.7341,110.9549,110.5132,110.6916,51640.0
2017-12-14 11:20:00,130.29,130.51,130.1,130.39,47233.0,110.6746,110.8615,110.5132,110.7595,47233.0
2017-12-14 11:30:00,130.39,130.61,130.16,130.5,50790.0,110.7595,110.9464,110.5642,110.853,50790.0
2017-12-14 11:40:00,130.54,130.55,130.15,130.19,35250.0,110.887,110.8955,110.5557,110.5897,35250.0
2017-12-14 11:50:00,130.13,130.4,130.11,130.13,38091.0,110.5387,110.768,110.5217,110.5387,38091.0
2017-12-14 12:00:00,130.13,130.26,130.07,130.15,39358.0,110.5387,110.6491,110.4877,110.5557,39358.0
2017-12-14 12:10:00,130.13,130.25,130.1,130.17,39659.0,110.5387,110.6406,110.5132,110.5727,39659.0
2017-12-14 12:20:00,130.16,130.31,130.05,130.17,86271.0,110.5642,110.6916,110.4707,110.5727,86271.0
2017-12-14 12:30:00,130.14,130.15,129.8,129.89,34428.0,110.5472,110.5557,110.2584,110.3348,34428.0
2017-12-14 12:40:00,129.9,130.06,129.82,129.85,39882.0,110.3433,110.4792,110.2754,110.3008,39882.0
2017-12-14 12:50:00,129.86,129.97,129.72,129.8,56222.0,110.3093,110.4028,110.1904,110.2584,56222.0
2017-12-14 13:00:00,129.81,130.02,129.81,130.0,42736.0,110.2669,110.4453,110.2669,110.4283,42736.0
2017-12-14 13:10:00,129.98,129.98,129.7,129.88,77215.0,110.4113,110.4113,110.1734,110.3263,77215.0
2017-12-14 13:20:00,129.88,129.98,129.81,129.96,56687.0,110.3263,110.4113,110.2669,110.3943,56687.0
2017-12-14 13:30:00,129.97,130.0,129.47,129.48,99092.0,110.4028,110.4283,109.9781,109.9865,99092.0
2017-12-14 13:40:00,129.52,129.66,129.32,129.35,52902.0,110.0205,110.1395,109.8506,109.8761,52902.0
2017-12-14 13:50:00,129.36,129.51,128.97,129.01,95328.0,109.8846,110.012,109.5533,109.5873,95328.0
2017-12-14 14:00:00,128.96,129.46,128.95,129.33,72817.0,109.5448,109.9696,109.5363,109.8591,72817.0
2017-12-14 14:10:00,129.3,129.47,129.06,129.35,81403.0,109.8336,109.9781,109.6298,109.8761,81403.0
2017-12-14 14:20:00,129.37,129.37,128.93,128.94,66297.0,109.8931,109.8931,109.5194,109.5278,66297.0
2017-12-14 14:30:00,128.93,129.26,128.92,128.96,60137.0,109.5194,109.7997,109.5109,109.5448,60137.0
2017-12-14 14:40:00,128.96,129.08,128.79,128.9,70668.0,109.5448,109.6468,109.4004,109.4939,70668.0
2017-12-14 14:50:00,128.9,129.24,128.85,129.19,76108.0,109.4939,109.7827,109.4514,109.7402,76108.0
2017-12-14 15:00:00,129.16,129.29,128.98,129.28,83399.0,109.7147,109.8252,109.5618,109.8167,83399.0
2017-12-14 15:10:00,129.29,129.45,129.28,129.36,91742.0,109.8252,109.9611,109.8167,109.8846,91742.0
2017-12-14 15:20:00,129.37,129.65,129.36,129.52,88066.0,109.8931,110.131,109.8846,110.0205,88066.0
2017-12-14 15:30:00,129.55,129.83,129.54,129.75,143032.0,110.046,110.2839,110.0375,110.2159,143032.0
2017-12-14 15:40:00,129.74,129.87,129.46,129.46,157958.0,110.2074,110.3178,109.9696,109.9696,157958.0
2017-12-14 15:50:00,129.46,129.5,129.08,129.19,520795.0,109.9696,110.0035,109.6468,109.7402,520795.0
2017-12-15 09:30:00,129.85,130.73,129.34,130.31,877281.0,110.3008,111.0484,109.8676,110.6916,877281.0
2017-12-15 09:40:00,130.31,131.62,130.17,131.34,238032.0,110.6916,111.8044,110.5727,111.5665,238032.0
2017-12-15 09:50:00,131.34,131.34,130.39,130.5,89791.0,111.5665,111.5665,110.7595,110.853,89791.0
2017-12-15 10:00:00,130.58,130.79,130.32,130.49,105955.0,110.9209,111.0993,110.7001,110.8445,105955.0
2017-12-15 10:10:00,130.48,131.22,130.47,131.15,127920.0,110.836,111.4646,110.8275,111.4051,127920.0
2017-12-15 10:20:00,131.06,131.16,130.9,131.1,95600.0,111.3287,111.4136,111.1928,111.3627,95600.0
2017-12-15 10:30:00,131.06,131.17,130.81,130.86,153340.0,111.3287,111.4221,111.1163,111.1588,153340.0
2017-12-15 10:40:00,130.86,131.13,130.75,130.79,51947.0,111.1588,111.3881,111.0653,111.0993,51947.0
2017-12-15 10:50:00,130.78,130.82,130.2,130.32,48624.0,111.0908,111.1248,110.5982,110.7001,48624.0
2017-12-15 11:00:00,130.22,130.62,130.22,130.59,34172.0,110.6151,110.9549,110.6151,110.9294,34172.0
2017-12-15 11:10:00,130.59,130.81,130.55,130.74,54413.0,110.9294,111.1163,110.8955,111.0569,54413.0
2017-12-15 11:20:00,130.76,131.03,130.74,130.99,58691.0,111.0738,111.3032,111.0569,111.2692,58691.0
2017-12-15 11:30:00,131.04,131.08,130.81,130.87,42300.0,111.3117,111.3457,111.1163,111.1673,42300.0
2017-12-15 11:40:00,130.86,130.88,130.49,130.5,36877.0,111.1588,111.1758,110.8445,110.853,36877.0
2017-12-15 11:50:00,130.53,130.66,130.4,130.53,70620.0,110.8785,110.9889,110.768,110.8785,70620.0
2017-12-15 12:00:00,130.57,130.6,130.41,130.44,48504.0,110.9124,110.9379,110.7765,110.802,48504.0
2017-12-15 12:10:00,130.43,130.55,130.37,130.5,38573.0,110.7935,110.8955,110.7426,110.853,38573.0
2017-12-15 12:20:00,130.48,130.52,130.37,130.41,32262.0,110.836,110.87,110.7426,110.7765,32262.0
2017-12-15 12:30:00,130.4,130.54,130.27,130.53,28195.0,110.768,110.887,110.6576,110.8785,28195.0
2017-12-15 12:40:00,130.53,130.71,130.44,130.71,29289.0,110.8785,111.0314,110.802,111.0314,29289.0
2017-12-15 12:50:00,130.72,130.79,130.52,130.64,28146.0,111.0399,111.0993,110.87,110.9719,28146.0
2017-12-15 13:00:00,130.64,130.64,130.44,130.56,93649.0,110.9719,110.9719,110.802,110.904,93649.0
2017-12-15 13:10:00,130.56,130.74,130.55,130.65,50896.0,110.904,111.0569,110.8955,110.9804,50896.0
2017-12-15 13:20:00,130.65,130.78,130.62,130.77,44680.0,110.9804,111.0908,110.9549,111.0823,44680.0
2017-12-15 13:30:00,130.75,130.8,130.66,130.76,65308.0,111.0653,111.1078,110.9889,111.0738,65308.0
2017-12-15 13:40:00,130.76,130.82,130.73,130.79,43089.0,111.0738,111.1248,111.0484,111.0993,43089.0
2017-12-15 13:50:00,130.81,130.85,130.57,130.57,51822.0,111.1163,111.1503,110.9124,110.9124,51822.0
2017-12-15 14:00:00,130.58,130.6,130.45,130.52,73397.0,110.9209,110.9379,110.8105,110.87,73397.0
2017-12-15 14:10:00,130.53,130.83,130.53,130.68,64318.0,110.8785,111.1333,110.8785,111.0059,64318.0
2017-12-15 14:20:00,130.69,130.84,130.64,130.66,49435.0,111.0144,111.1418,110.9719,110.9889,49435.0
2017-12-15 14:30:00,130.68,130.72,130.51,130.52,82523.0,111.0059,111.0399,110.8615,110.87,82523.0
2017-12-15 14:40:00,130.52,130.72,130.46,130.69,89463.0,110.87,111.0399,110.819,111.0144,89463.0
2017-12-15 14:50:00,130.69,130.9,130.69,130.77,70228.0,111.0144,111.1928,111.0144,111.0823,70228.0
2017-12-15 15:00:00,130.77,130.82,130.72,130.73,113034.0,111.0823,111.1248,111.0399,111.0484,113034.0
2017-12-15 15:10:00,130.72,130.77,130.68,130.74,105542.0,111.0399,111.0823,111.0059,111.0569,105542.0
2017-12-15 15:20:00,130.74,130.77,130.66,130.7,123900.0,111.0569,111.0823,110.9889,111.0229,123900.0
2017-12-15 15:30:00,130.71,130.81,130.6,130.6,187053.0,111.0314,111.1163,110.9379,110.9379,187053.0
2017-12-15 15:40:00,130.6,130.81,130.39,130.63,224729.0,110.9379,111.1163,110.7595,110.9634,224729.0
2017-12-15 15:50:00,130.63,130.75,130.34,130.57,484233.0,110.9634,111.0653,110.7171,110.9124,484233.0
2017-12-18 09:30:00,131.35,132.33,131.1,132.33,207154.0,111.575,112.4075,111.3627,112.4075,207154.0
2017-12-18 09:40:00,132.33,132.4,131.6,131.91,149908.0,112.4075,112.4669,111.7874,112.0507,149908.0
2017-12-18 09:50:00,131.87,132.6,131.86,132.54,125119.0,112.0167,112.6368,112.0082,112.5859,125119.0
2017-12-18 10:00:00,132.57,132.85,132.25,132.83,163935.0,112.6113,112.8492,112.3395,112.8322,163935.0
2017-12-18 10:10:00,132.81,132.93,132.34,132.46,111858.0,112.8152,112.9171,112.416,112.5179,111858.0
2017-12-18 10:20:00,132.44,132.56,132.08,132.55,101951.0,112.5009,112.6029,112.1951,112.5944,101951.0
2017-12-18 10:30:00,132.53,133.25,132.46,133.0,177351.0,112.5774,113.189,112.5179,112.9766,177351.0
2017-12-18 10:40:00,133.0,133.2,132.92,132.94,144911.0,112.9766,113.1465,112.9087,112.9256,144911.0
2017-12-18 10:50:00,132.9,133.17,132.62,132.94,165738.0,112.8917,113.121,112.6538,112.9256,165738.0
2017-12-18 11:00:00,132.94,132.95,132.17,132.19,170024.0,112.9256,112.9341,112.2716,112.2886,170024.0
2017-12-18 11:10:00,132.19,132.24,131.71,131.84,83518.0,112.2886,112.331,111.8808,111.9912,83518.0
2017-12-18 11:20:00,131.85,132.0,131.72,131.74,87031.0,111.9997,112.1272,111.8893,111.9063,87031.0
2017-12-18 11:30:00,131.73,131.96,131.66,131.88,62114.0,111.8978,112.0932,111.8383,112.0252,62114.0
2017-12-18 11:40:00,131.91,131.91,131.6,131.6,99717.0,112.0507,112.0507,111.7874,111.7874,99717.0
2017-12-18 11:50:00,131.59,131.6,131.29,131.37,72872.0,111.7789,111.7874,111.5241,111.592,72872.0
2017-12-18 12:00:00,131.37,131.72,131.33,131.33,75820.0,111.592,111.8893,111.558,111.558,75820.0
2017-12-18 12:10:00,131.34,131.82,131.19,131.65,52894.0,111.5665,111.9743,111.4391,111.8299,52894.0
2017-12-18 12:20:00,131.67,132.09,131.61,131.99,40882.0,111.8468,112.2036,111.7959,112.1187,40882.0
2017-12-18 12:30:00,132.01,132.15,131.98,132.03,43569.0,112.1357,112.2546,112.1102,112.1526,43569.0
2017-12-18 12:40:00,132.02,132.23,131.98,132.13,66944.0,112.1441,112.3225,112.1102,112.2376,66944.0
2017-12-18 12:50:00,132.12,132.13,131.84,132.0,70468.0,112.2291,112.2376,111.9912,112.1272,70468.0
2017-12-18 13:00:00,132.0,132.1,131.91,132.09,60649.0,112.1272,112.2121,112.0507,112.2036,60649.0
2017-12-18 13:10:00,132.09,132.31,132.03,132.09,47336.0,112.2036,112.3905,112.1526,112.2036,47336.0
2017-12-18 13:20:00,132.1,132.29,131.94,132.29,42688.0,112.2121,112.3735,112.0762,112.3735,42688.0
2017-12-18 13:30:00,132.27,132.33,132.12,132.2,58523.0,112.3565,112.4075,112.2291,112.297,58523.0
2017-12-18 13:40:00,132.2,132.33,132.19,132.33,52279.0,112.297,112.4075,112.2886,112.4075,52279.0
2017-12-18 13:50:00,132.32,132.36,132.17,132.2,67775.0,112.399,112.433,112.2716,112.297,67775.0
2017-12-18 14:00:00,132.2,132.37,132.19,132.34,75181.0,112.297,112.4415,112.2886,112.416,75181.0
2017-12-18 14:10:00,132.33,132.53,132.29,132.47,63222.0,112.4075,112.5774,112.3735,112.5264,63222.0
2017-12-18 14:20:00,132.46,132.54,132.3,132.48,55743.0,112.5179,112.5859,112.382,112.5349,55743.0
2017-12-18 14:30:00,132.51,132.53,132.28,132.43,68723.0,112.5604,112.5774,112.365,112.4924,68723.0
2017-12-18 14:40:00,132.4,132.44,132.23,132.31,53827.0,112.4669,112.5009,112.3225,112.3905,53827.0
2017-12-18 14:50:00,132.29,132.76,132.28,132.7,114125.0,112.3735,112.7727,112.365,112.7218,114125.0
2017-12-18 15:00:00,132.66,132.95,132.63,132.89,208081.0,112.6878,112.9341,112.6623,112.8832,208081.0
2017-12-18 15:10:00,132.9,132.98,132.75,132.77,75233.0,112.8917,112.9596,112.7642,112.7812,75233.0
2017-12-18 15:20:00,132.78,132.86,132.67,132.7,100087.0,112.7897,112.8577,112.6963,112.7218,100087.0
2017-12-18 15:30:00,132.7,132.7,132.48,132.64,110550.0,112.7218,112.7218,112.5349,112.6708,110550.0
2017-12-18 15:40:00,132.64,132.65,132.49,132.56,172497.0,112.6708,112.6793,112.5434,112.6029,172497.0
2017-12-18 15:50:00,132.56,132.58,132.36,132.49,529373.0,112.6029,112.6198,112.433,112.5434,529373.0
2017-12-19 09:30:00,132.51,133.65,131.79,131.92,117056.0,112.5604,113.5287,111.9488,112.0592,117056.0
2017-12-19 09:40:00,131.97,132.05,131.41,131.49,93289.0,112.1017,112.1696,111.626,111.6939,93289.0
2017-12-19 09:50:00,131.45,131.95,131.45,131.67,57015.0,111.66,112.0847,111.66,111.8468,57015.0
2017-12-19 10:00:00,131.67,131.83,131.31,131.4,64414.0,111.8468,111.9828,111.541,111.6175,64414.0
2017-12-19 10:10:00,131.4,131.91,131.36,131.72,78805.0,111.6175,112.0507,111.5835,111.8893,78805.0
2017-12-19 10:20:00,131.72,131.86,131.51,131.66,68641.0,111.8893,112.0082,111.7109,111.8383,68641.0
2017-12-19 10:30:00,131.69,131.75,131.35,131.5,72065.0,111.8638,111.9148,111.575,111.7024,72065.0
2017-12-19 10:40:00,131.52,131.58,131.4,131.5,99348.0,111.7194,111.7704,111.6175,111.7024,99348.0
2017-12-19 10:50:00,131.48,131.71,131.44,131.53,41507.0,111.6854,111.8808,111.6515,111.7279,41507.0
2017-12-19 11:00:00,131.56,131.86,131.45,131.75,87541.0,111.7534,112.0082,111.66,111.9148,87541.0
2017-12-19 11:10:00,131.75,132.16,131.71,132.16,51269.0,111.9148,112.2631,111.8808,112.2631,51269.0
2017-12-19 11:20:00,132.18,132.23,131.88,131.97,62938.0,112.2801,112.3225,112.0252,112.1017,62938.0
2017-12-19 11:30:00,131.97,132.26,131.86,132.06,85862.0,112.1017,112.348,112.0082,112.1781,85862.0
2017-12-19 11:40:00,132.04,132.2,131.86,131.93,77314.0,112.1611,112.297,112.0082,112.0677,77314.0
2017-12-19 11:50:00,131.93,131.97,131.65,131.72,73155.0,112.0677,112.1017,111.8299,111.8893,73155.0
2017-12-19 12:00:00,131.72,132.14,131.57,132.09,79916.0,111.8893,112.2461,111.7619,112.2036,79916.0
2017-12-19 12:10:00,132.06,132.49,132.02,132.47,50439.0,112.1781,112.5434,112.1441,112.5264,50439.0
2017-12-19 12:20:00,132.45,132.73,132.35,132.66,81075.0,112.5094,112.7473,112.4245,112.6878,81075.0
2017-12-19 12:30:00,132.65,132.88,132.62,132.83,76861.0,112.6793,112.8747,112.6538,112.8322,76861.0
2017-12-19 12:40:00,132.8,132.81,132.5,132.5,65988.0,112.8067,112.8152,112.5519,112.5519,65988.0
2017-12-19 12:50:00,132.48,132.77,132.32,132.77,44718.0,112.5349,112.7812,112.399,112.7812,44718.0
2017-12-19 13:00:00,132.72,133.05,132.71,132.88,67578.0,112.7388,113.0191,112.7303,112.8747,67578.0
2017-12-19 13:10:00,132.93,133.18,132.82,133.16,72752.0,112.9171,113.1295,112.8237,113.1125,72752.0
2017-12-19 13:20:00,133.11,133.12,132.79,132.81,59109.0,113.07,113.0785,112.7982,112.8152,59109.0
2017-12-19 13:30:00,132.79,133.06,132.79,132.94,79717.0,112.7982,113.0276,112.7982,112.9256,79717.0
2017-12-19 13:40:00,132.93,133.05,132.78,132.87,58450.0,112.9171,113.0191,112.7897,112.8662,58450.0
2017-12-19 13:50:00,132.87,133.11,132.79,133.03,54261.0,112.8662,113.07,112.7982,113.0021,54261.0
2017-12-19 14:00:00,132.96,133.1,132.89,133.01,50824.0,112.9426,113.0616,112.8832,112.9851,50824.0
2017-12-19 14:10:00,133.01,133.12,132.8,132.87,75254.0,112.9851,113.0785,112.8067,112.8662,75254.0
2017-12-19 14:20:00,132.84,133.3,132.84,133.25,154436.0,112.8407,113.2314,112.8407,113.189,154436.0
2017-12-19 14:30:00,133.25,133.43,133.23,133.43,83033.0,113.189,113.3419,113.172,113.3419,83033.0
2017-12-19 14:40:00,133.43,133.43,133.23,133.27,70195.0,113.3419,113.3419,113.172,113.206,70195.0
2017-12-19 14:50:00,133.27,133.67,133.24,133.47,174974.0,113.206,113.5457,113.1805,113.3758,174974.0
2017-12-19 15:00:00,133.45,133.46,132.93,133.05,117269.0,113.3589,113.3674,112.9171,113.0191,117269.0
2017-12-19 15:10:00,133.06,133.19,133.01,133.1,75030.0,113.0276,113.138,112.9851,113.0616,75030.0
2017-12-19 15:20:00,133.09,133.27,132.87,133.13,98517.0,113.0531,113.206,112.8662,113.087,98517.0
2017-12-19 15:30:00,133.12,133.31,133.1,133.13,107414.0,113.0785,113.2399,113.0616,113.087,107414.0
2017-12-19 15:40:00,133.14,133.21,132.96,132.99,173120.0,113.0955,113.155,112.9426,112.9681,173120.0
2017-12-19 15:50:00,132.99,133.47,132.99,133.23,428112.0,112.9681,113.3758,112.9681,113.172,428112.0
2017-12-20 09:30:00,134.34,134.53,133.25,133.25,174159.0,114.1149,114.2763,113.189,113.189,174159.0
2017-12-20 09:40:00,133.18,133.95,133.09,133.89,55335.0,113.1295,113.7836,113.0531,113.7326,55335.0
2017-12-20 09:50:00,133.88,134.23,133.71,134.15,86669.0,113.7241,114.0214,113.5797,113.9535,86669.0
2017-12-20 10:00:00,134.14,134.22,133.98,134.18,78061.0,113.945,114.0129,113.8091,113.979,78061.0
2017-12-20 10:10:00,134.11,134.56,134.1,134.22,124297.0,113.9195,114.3017,113.911,114.0129,124297.0
2017-12-20 10:20:00,134.22,134.59,134.19,134.56,108562.0,114.0129,114.3272,113.9875,114.3017,108562.0
2017-12-20 10:30:00,134.56,134.65,134.16,134.16,76993.0,114.3017,114.3782,113.962,113.962,76993.0
2017-12-20 10:40:00,134.19,134.64,134.02,134.62,61320.0,113.9875,114.3697,113.843,114.3527,61320.0
2017-12-20 10:50:00,134.63,134.89,134.55,134.85,68458.0,114.3612,114.5821,114.2933,114.5481,68458.0
2017-12-20 11:00:00,134.87,135.23,134.84,135.03,127511.0,114.5651,114.8709,114.5396,114.701,127511.0
2017-12-20 11:10:00,135.04,135.04,134.59,134.62,80795.0,114.7095,114.7095,114.3272,114.3527,80795.0
2017-12-20 11:20:00,134.59,134.61,134.45,134.54,48249.0,114.3272,114.3442,114.2083,114.2848,48249.0
2017-12-20 11:30:00,134.59,134.95,134.54,134.93,35525.0,114.3272,114.633,114.2848,114.616,35525.0
2017-12-20 11:40:00,134.91,135.11,134.87,135.06,114123.0,114.5991,114.7689,114.5651,114.7265,114123.0
2017-12-20 11:50:00,135.03,135.12,134.92,134.96,81651.0,114.701,114.7774,114.6075,114.6415,81651.0
2017-12-20 12:00:00,134.93,135.09,134.85,135.03,69583.0,114.616,114.752,114.5481,114.701,69583.0
2017-12-20 12:10:00,135.03,135.3,135.0,135.16,92675.0,114.701,114.9303,114.6755,114.8114,92675.0
2017-12-20 12:20:00,135.14,135.18,135.0,135.05,99467.0,114.7944,114.8284,114.6755,114.718,99467.0
2017-12-20 12:30:00,135.06,135.2,135.04,135.09,45692.0,114.7265,114.8454,114.7095,114.752,45692.0
2017-12-20 12:40:00,135.11,135.24,135.06,135.21,50640.0,114.7689,114.8794,114.7265,114.8539,50640.0
2017-12-20 12:50:00,135.21,135.21,135.05,135.06,68233.0,114.8539,114.8539,114.718,114.7265,68233.0
2017-12-20 13:00:00,135.05,135.24,135.0,135.02,51519.0,114.718,114.8794,114.6755,114.6925,51519.0
2017-12-20 13:10:00,135.02,135.16,134.93,135.0,120791.0,114.6925,114.8114,114.616,114.6755,120791.0
2017-12-20 13:20:00,135.0,135.16,134.93,134.99,30200.0,114.6755,114.8114,114.616,114.667,30200.0
2017-12-20 13:30:00,135.0,135.07,134.94,135.03,91998.0,114.6755,114.735,114.6245,114.701,91998.0
2017-12-20 13:40:00,135.03,135.07,134.93,134.95,58993.0,114.701,114.735,114.616,114.633,58993.0
2017-12-20 13:50:00,134.92,134.92,134.69,134.78,59652.0,114.6075,114.6075,114.4122,114.4886,59652.0
2017-12-20 14:00:00,134.78,134.99,134.7,134.94,100943.0,114.4886,114.667,114.4207,114.6245,100943.0
2017-12-20 14:10:00,134.94,135.12,134.89,135.0,62484.0,114.6245,114.7774,114.5821,114.6755,62484.0
2017-12-20 14:20:00,135.0,135.05,134.88,134.99,64944.0,114.6755,114.718,114.5736,114.667,64944.0
2017-12-20 14:30:00,134.99,135.1,134.98,135.05,62059.0,114.667,114.7604,114.6585,114.718,62059.0
2017-12-20 14:40:00,135.04,135.07,134.96,135.01,96532.0,114.7095,114.735,114.6415,114.684,96532.0
2017-12-20 14:50:00,135.0,135.1,134.96,135.1,47423.0,114.6755,114.7604,114.6415,114.7604,47423.0
2017-12-20 15:00:00,135.08,135.16,134.98,135.0,70757.0,114.7435,114.8114,114.6585,114.6755,70757.0
2017-12-20 15:10:00,135.0,135.13,134.97,135.08,147079.0,114.6755,114.7859,114.65,114.7435,147079.0
2017-12-20 15:20:00,135.08,135.17,134.95,134.98,92025.0,114.7435,114.8199,114.633,114.6585,92025.0
2017-12-20 15:30:00,134.98,135.02,134.85,134.88,232662.0,114.6585,114.6925,114.5481,114.5736,232662.0
2017-12-20 15:40:00,134.88,135.0,134.79,134.82,213244.0,114.5736,114.6755,114.4971,114.5226,213244.0
2017-12-20 15:50:00,134.81,134.82,134.61,134.75,471703.0,114.5141,114.5226,114.3442,114.4631,471703.0
2017-12-21 09:30:00,135.0,135.0,133.49,133.85,208285.0,114.6755,114.6755,113.3928,113.6986,208285.0
2017-12-21 09:40:00,133.81,134.35,133.81,134.02,59291.0,113.6647,114.1234,113.6647,113.843,59291.0
2017-12-21 09:50:00,134.03,134.12,133.51,133.78,57910.0,113.8515,113.928,113.4098,113.6392,57910.0
2017-12-21 10:00:00,133.78,133.95,133.48,133.49,45994.0,113.6392,113.7836,113.3843,113.3928,45994.0
2017-12-21 10:10:00,133.53,133.67,133.45,133.53,59416.0,113.4268,113.5457,113.3589,113.4268,59416.0
2017-12-21 10:20:00,133.53,133.76,133.44,133.65,169308.0,113.4268,113.6222,113.3504,113.5287,169308.0
2017-12-21 10:30:00,133.65,134.01,133.64,133.77,86136.0,113.5287,113.8346,113.5203,113.6307,86136.0
2017-12-21 10:40:00,133.74,133.93,133.56,133.9,117221.0,113.6052,113.7666,113.4523,113.7411,117221.0
2017-12-21 10:50:00,133.87,133.87,133.48,133.64,50331.0,113.7156,113.7156,113.3843,113.5203,50331.0
2017-12-21 11:00:00,133.64,133.8,133.45,133.68,100309.0,113.5203,113.6562,113.3589,113.5542,100309.0
2017-12-21 11:10:00,133.69,133.94,133.55,133.66,84995.0,113.5627,113.7751,113.4438,113.5372,84995.0
2017-12-21 11:20:00,133.66,133.73,133.45,133.72,64168.0,113.5372,113.5967,113.3589,113.5882,64168.0
2017-12-21 11:30:00,133.71,133.77,133.55,133.66,49914.0,113.5797,113.6307,113.4438,113.5372,49914.0
2017-12-21 11:40:00,133.68,133.71,133.56,133.59,57649.0,113.5542,113.5797,113.4523,113.4778,57649.0
2017-12-21 11:50:00,133.58,133.62,133.51,133.52,56409.0,113.4693,113.5033,113.4098,113.4183,56409.0
2017-12-21 12:00:00,133.53,133.7,133.37,133.58,77454.0,113.4268,113.5712,113.2909,113.4693,77454.0
2017-12-21 12:10:00,133.58,133.73,133.58,133.65,94987.0,113.4693,113.5967,113.4693,113.5287,94987.0
2017-12-21 12:20:00,133.67,133.76,133.59,133.63,74116.0,113.5457,113.6222,113.4778,113.5118,74116.0
2017-12-21 12:30:00,133.64,134.02,133.59,133.84,103406.0,113.5203,113.843,113.4778,113.6901,103406.0
2017-12-21 12:40:00,133.84,133.94,133.78,133.87,42246.0,113.6901,113.7751,113.6392,113.7156,42246.0
2017-12-21 12:50:00,133.85,133.88,133.77,133.83,44795.0,113.6986,113.7241,113.6307,113.6816,44795.0
2017-12-21 13:00:00,133.83,134.01,133.81,133.92,28507.0,113.6816,113.8346,113.6647,113.7581,28507.0
2017-12-21 13:10:00,133.94,134.14,133.91,134.07,72213.0,113.7751,113.945,113.7496,113.8855,72213.0
2017-12-21 13:20:00,134.04,134.18,133.97,133.98,48499.0,113.86,113.979,113.8006,113.8091,48499.0
2017-12-21 13:30:00,133.99,134.16,133.9,134.15,79924.0,113.8176,113.962,113.7411,113.9535,79924.0
2017-12-21 13:40:00,134.17,134.26,134.14,134.16,22100.0,113.9705,114.0469,113.945,113.962,22100.0
2017-12-21 13:50:00,134.15,134.17,134.02,134.03,36961.0,113.9535,113.9705,113.843,113.8515,36961.0
2017-12-21 14:00:00,134.04,134.13,133.98,134.1,59587.0,113.86,113.9365,113.8091,113.911,59587.0
2017-12-21 14:10:00,134.11,134.25,134.08,134.19,67452.0,113.9195,114.0384,113.894,113.9875,67452.0
2017-12-21 14:20:00,134.19,134.24,134.13,134.19,58656.0,113.9875,114.0299,113.9365,113.9875,58656.0
2017-12-21 14:30:00,134.18,134.27,134.11,134.22,39080.0,113.979,114.0554,113.9195,114.0129,39080.0
2017-12-21 14:40:00,134.23,134.25,134.13,134.15,42089.0,114.0214,114.0384,113.9365,113.9535,42089.0
2017-12-21 14:50:00,134.14,134.15,133.93,134.01,60251.0,113.945,113.9535,113.7666,113.8346,60251.0
2017-12-21 15:00:00,134.03,134.21,133.97,134.21,52469.0,113.8515,114.0044,113.8006,114.0044,52469.0
2017-12-21 15:10:00,134.21,134.21,133.95,133.97,64033.0,114.0044,114.0044,113.7836,113.8006,64033.0
2017-12-21 15:20:00,133.98,134.1,133.95,134.1,55289.0,113.8091,113.911,113.7836,113.911,55289.0
2017-12-21 15:30:00,134.1,134.17,133.97,133.97,75530.0,113.911,113.9705,113.8006,113.8006,75530.0
2017-12-21 15:40:00,133.94,133.96,133.54,133.56,176932.0,113.7751,113.7921,113.4353,113.4523,176932.0
2017-12-21 15:50:00,133.55,133.76,133.47,133.74,293909.0,113.4438,113.6222,113.3758,113.6052,293909.0
2017-12-22 09:30:00,133.8,134.7,133.77,133.77,78705.0,113.6562,114.4207,113.6307,113.6307,78705.0
2017-12-22 09:40:00,133.88,134.02,133.65,133.66,19382.0,113.7241,113.843,113.5287,113.5372,19382.0
2017-12-22 09:50:00,133.73,133.81,133.54,133.66,33749.0,113.5967,113.6647,113.4353,113.5372,33749.0
2017-12-22 10:00:00,133.71,133.76,133.46,133.59,35323.0,113.5797,113.6222,113.3674,113.4778,35323.0
2017-12-22 10:10:00,133.56,133.57,132.78,133.16,175306.0,113.4523,113.4608,112.7897,113.1125,175306.0
2017-12-22 10:20:00,133.16,133.48,133.16,133.29,56112.0,113.1125,113.3843,113.1125,113.2229,56112.0
2017-12-22 10:30:00,133.35,133.35,133.1,133.18,62104.0,113.2739,113.2739,113.0616,113.1295,62104.0
2017-12-22 10:40:00,133.14,133.4,133.08,133.38,35204.0,113.0955,113.3164,113.0446,113.2994,35204.0
2017-12-22 10:50:00,133.37,133.58,133.31,133.37,41059.0,113.2909,113.4693,113.2399,113.2909,41059.0
2017-12-22 11:00:00,133.37,133.55,133.18,133.52,76728.0,113.2909,113.4438,113.1295,113.4183,76728.0
2017-12-22 11:10:00,133.53,133.61,133.44,133.47,25695.0,113.4268,113.4948,113.3504,113.3758,25695.0
2017-12-22 11:20:00,133.47,133.62,133.42,133.42,36148.0,113.3758,113.5033,113.3334,113.3334,36148.0
2017-12-22 11:30:00,133.44,133.5,133.18,133.45,32726.0,113.3504,113.4013,113.1295,113.3589,32726.0
2017-12-22 11:40:00,133.42,133.7,133.41,133.57,27291.0,113.3334,113.5712,113.3249,113.4608,27291.0
2017-12-22 11:50:00,133.55,133.69,133.5,133.56,21722.0,113.4438,113.5627,113.4013,113.4523,21722.0
2017-12-22 12:00:00,133.57,133.61,133.43,133.46,28213.0,113.4608,113.4948,113.3419,113.3674,28213.0
2017-12-22 12:10:00,133.46,133.73,133.45,133.73,31666.0,113.3674,113.5967,113.3589,113.5967,31666.0
2017-12-22 12:20:00,133.75,133.78,133.54,133.58,33898.0,113.6137,113.6392,113.4353,113.4693,33898.0
2017-12-22 12:30:00,133.6,133.82,133.6,133.82,33636.0,113.4863,113.6732,113.4863,113.6732,33636.0
2017-12-22 12:40:00,133.85,133.89,133.71,133.75,34453.0,113.6986,113.7326,113.5797,113.6137,34453.0
2017-12-22 12:50:00,133.76,133.81,133.7,133.78,28675.0,113.6222,113.6647,113.5712,113.6392,28675.0
2017-12-22 13:00:00,133.79,134.0,133.79,133.96,25561.0,113.6477,113.8261,113.6477,113.7921,25561.0
2017-12-22 13:10:00,133.93,134.13,133.92,134.13,67623.0,113.7666,113.9365,113.7581,113.9365,67623.0
2017-12-22 13:20:00,134.14,134.17,133.96,134.03,69299.0,113.945,113.9705,113.7921,113.8515,69299.0
2017-12-22 13:30:00,134.04,134.26,133.96,134.2,44933.0,113.86,114.0469,113.7921,113.9959,44933.0
2017-12-22 13:40:00,134.19,134.25,134.16,134.16,20281.0,113.9875,114.0384,113.962,113.962,20281.0
2017-12-22 13:50:00,134.16,134.22,134.09,134.16,24145.0,113.962,114.0129,113.9025,113.962,24145.0
2017-12-22 14:00:00,134.17,134.22,134.06,134.16,32704.0,113.9705,114.0129,113.877,113.962,32704.0
2017-12-22 14:10:00,134.18,134.35,134.11,134.3,28733.0,113.979,114.1234,113.9195,114.0809,28733.0
2017-12-22 14:20:00,134.31,134.39,134.22,134.34,42442.0,114.0894,114.1573,114.0129,114.1149,42442.0
2017-12-22 14:30:00,134.35,134.53,134.32,134.35,27228.0,114.1234,114.2763,114.0979,114.1234,27228.0
2017-12-22 14:40:00,134.36,134.52,134.33,134.43,31220.0,114.1319,114.2678,114.1064,114.1913,31220.0
2017-12-22 14:50:00,134.43,134.47,134.3,134.3,30706.0,114.1913,114.2253,114.0809,114.0809,30706.0
2017-12-22 15:00:00,134.28,134.41,134.2,134.38,45862.0,114.0639,114.1743,113.9959,114.1488,45862.0
2017-12-22 15:10:00,134.37,134.54,134.37,134.49,42543.0,114.1404,114.2848,114.1404,114.2423,42543.0
2017-12-22 15:20:00,134.48,134.6,134.43,134.56,53094.0,114.2338,114.3357,114.1913,114.3017,53094.0
2017-12-22 15:30:00,134.55,134.65,134.51,134.65,53184.0,114.2933,114.3782,114.2593,114.3782,53184.0
2017-12-22 15:40:00,134.66,134.67,134.46,134.49,63448.0,114.3867,114.3952,114.2168,114.2423,63448.0
2017-12-22 15:50:00,134.47,134.58,134.42,134.53,131719.0,114.2253,114.3187,114.1828,114.2763,131719.0
2017-12-26 09:30:00,135.0,135.04,134.7,134.92,63388.0,114.6755,114.7095,114.4207,114.6075,63388.0
2017-12-26 09:40:00,134.98,135.76,134.77,135.74,39137.0,114.6585,115.3211,114.4801,115.3041,39137.0
2017-12-26 09:50:00,135.75,135.75,135.43,135.55,19412.0,115.3126,115.3126,115.0408,115.1427,19412.0
2017-12-26 10:00:00,135.54,135.54,135.31,135.48,45714.0,115.1342,115.1342,114.9388,115.0832,45714.0
2017-12-26 10:10:00,135.49,135.49,135.11,135.14,56657.0,115.0917,115.0917,114.7689,114.7944,56657.0
2017-12-26 10:20:00,135.13,135.35,135.05,135.06,57564.0,114.7859,114.9728,114.718,114.7265,57564.0
2017-12-26 10:30:00,135.02,135.15,134.95,134.99,34623.0,114.6925,114.8029,114.633,114.667,34623.0
2017-12-26 10:40:00,135.01,135.19,134.95,135.11,16852.0,114.684,114.8369,114.633,114.7689,16852.0
2017-12-26 10:50:00,135.14,135.14,134.96,135.0,19831.0,114.7944,114.7944,114.6415,114.6755,19831.0
2017-12-26 11:00:00,134.98,135.1,134.83,135.01,44812.0,114.6585,114.7604,114.5311,114.684,44812.0
2017-12-26 11:10:00,135.02,135.25,135.02,135.22,23716.0,114.6925,114.8879,114.6925,114.8624,23716.0
2017-12-26 11:20:00,135.2,135.27,135.08,135.27,14775.0,114.8454,114.9049,114.7435,114.9049,14775.0
2017-12-26 11:30:00,135.27,135.32,135.06,135.09,24494.0,114.9049,114.9473,114.7265,114.752,24494.0
2017-12-26 11:40:00,135.04,135.14,134.91,134.92,63187.0,114.7095,114.7944,114.5991,114.6075,63187.0
2017-12-26 11:50:00,134.91,135.07,134.9,135.07,30080.0,114.5991,114.735,114.5906,114.735,30080.0
2017-12-26 12:00:00,135.06,135.15,135.03,135.04,32791.0,114.7265,114.8029,114.701,114.7095,32791.0
2017-12-26 12:10:00,135.06,135.21,134.95,134.95,24533.0,114.7265,114.8539,114.633,114.633,24533.0
2017-12-26 12:20:00,134.96,135.21,134.95,135.18,21198.0,114.6415,114.8539,114.633,114.8284,21198.0
2017-12-26 12:30:00,135.16,135.23,134.96,134.97,36928.0,114.8114,114.8709,114.6415,114.65,36928.0
2017-12-26 12:40:00,134.96,135.02,134.92,134.99,13757.0,114.6415,114.6925,114.6075,114.667,13757.0
2017-12-26 12:50:00,134.95,134.97,134.75,134.9,17230.0,114.633,114.65,114.4631,114.5906,17230.0
2017-12-26 13:00:00,134.92,134.94,134.84,134.89,17927.0,114.6075,114.6245,114.5396,114.5821,17927.0
2017-12-26 13:10:00,134.9,134.92,134.75,134.83,27657.0,114.5906,114.6075,114.4631,114.5311,27657.0
2017-12-26 13:20:00,134.81,134.84,134.75,134.78,18948.0,114.5141,114.5396,114.4631,114.4886,18948.0
2017-12-26 13:30:00,134.8,134.84,134.7,134.73,26076.0,114.5056,114.5396,114.4207,114.4462,26076.0
2017-12-26 13:40:00,134.73,134.73,134.54,134.56,17313.0,114.4462,114.4462,114.2848,114.3017,17313.0
2017-12-26 13:50:00,134.57,134.69,134.49,134.49,21042.0,114.3102,114.4122,114.2423,114.2423,21042.0
2017-12-26 14:00:00,134.45,134.6,134.45,134.52,29071.0,114.2083,114.3357,114.2083,114.2678,29071.0
2017-12-26 14:10:00,134.54,134.62,134.51,134.61,33227.0,114.2848,114.3527,114.2593,114.3442,33227.0
2017-12-26 14:20:00,134.61,134.61,134.45,134.54,14452.0,114.3442,114.3442,114.2083,114.2848,14452.0
2017-12-26 14:30:00,134.52,134.63,134.49,134.61,33524.0,114.2678,114.3612,114.2423,114.3442,33524.0
2017-12-26 14:40:00,134.62,134.67,134.57,134.61,16742.0,114.3527,114.3952,114.3102,114.3442,16742.0
2017-12-26 14:50:00,134.58,134.68,134.56,134.64,20525.0,114.3187,114.4037,114.3017,114.3697,20525.0
2017-12-26 15:00:00,134.63,134.74,134.62,134.74,20332.0,114.3612,114.4546,114.3527,114.4546,20332.0
2017-12-26 15:10:00,134.74,134.76,134.58,134.59,32249.0,114.4546,114.4716,114.3187,114.3272,32249.0
2017-12-26 15:20:00,134.58,134.68,134.49,134.54,21823.0,114.3187,114.4037,114.2423,114.2848,21823.0
2017-12-26 15:30:00,134.55,134.62,134.47,134.55,37272.0,114.2933,114.3527,114.2253,114.2933,37272.0
2017-12-26 15:40:00,134.54,134.56,134.47,134.54,57016.0,114.2848,114.3017,114.2253,114.2848,57016.0
2017-12-26 15:50:00,134.53,134.7,134.33,134.64,206814.0,114.2763,114.4207,114.1064,114.3697,206814.0
2017-12-27 09:30:00,134.59,134.96,134.04,134.84,56958.0,114.3272,114.6415,113.86,114.5396,56958.0
2017-12-27 09:40:00,134.9,135.13,134.85,135.02,34575.0,114.5906,114.7859,114.5481,114.6925,34575.0
2017-12-27 09:50:00,135.0,135.19,134.91,135.08,39751.0,114.6755,114.8369,114.5991,114.7435,39751.0
2017-12-27 10:00:00,135.09,135.56,135.08,135.48,55439.0,114.752,115.1512,114.7435,115.0832,55439.0
2017-12-27 10:10:00,135.48,136.03,135.48,135.95,87800.0,115.0832,115.5504,115.0832,115.4825,87800.0
2017-12-27 10:20:00,135.98,136.27,135.82,136.18,68405.0,115.508,115.7543,115.3721,115.6779,68405.0
2017-12-27 10:30:00,136.17,136.18,135.87,136.08,89047.0,115.6694,115.6779,115.4145,115.5929,89047.0
2017-12-27 10:40:00,136.08,136.09,135.79,135.95,54093.0,115.5929,115.6014,115.3466,115.4825,54093.0
2017-12-27 10:50:00,135.95,136.13,135.95,136.07,43104.0,115.4825,115.6354,115.4825,115.5844,43104.0
2017-12-27 11:00:00,136.09,136.12,135.82,135.82,39515.0,115.6014,115.6269,115.3721,115.3721,39515.0
2017-12-27 11:10:00,135.8,136.0,135.79,135.95,46504.0,115.3551,115.525,115.3466,115.4825,46504.0
2017-12-27 11:20:00,135.97,136.11,135.85,136.09,60158.0,115.4995,115.6184,115.3975,115.6014,60158.0
2017-12-27 11:30:00,136.09,136.13,135.88,136.04,42252.0,115.6014,115.6354,115.423,115.5589,42252.0
2017-12-27 11:40:00,136.01,136.03,135.83,135.9,44898.0,115.5334,115.5504,115.3805,115.44,44898.0
2017-12-27 11:50:00,135.89,136.09,135.89,136.03,36438.0,115.4315,115.6014,115.4315,115.5504,36438.0
2017-12-27 12:00:00,136.05,136.05,135.93,136.01,27535.0,115.5674,115.5674,115.4655,115.5334,27535.0
2017-12-27 12:10:00,136.0,136.06,135.95,135.97,25720.0,115.525,115.5759,115.4825,115.4995,25720.0
2017-12-27 12:20:00,135.94,136.04,135.77,135.79,26032.0,115.474,115.5589,115.3296,115.3466,26032.0
2017-12-27 12:30:00,135.77,135.8,135.68,135.68,26703.0,115.3296,115.3551,115.2531,115.2531,26703.0
2017-12-27 12:40:00,135.68,135.94,135.65,135.92,28622.0,115.2531,115.474,115.2276,115.457,28622.0
2017-12-27 12:50:00,135.93,136.05,135.92,135.94,34025.0,115.4655,115.5674,115.457,115.474,34025.0
2017-12-27 13:00:00,135.96,136.07,135.92,135.96,21940.0,115.491,115.5844,115.457,115.491,21940.0
2017-12-27 13:10:00,135.98,136.06,135.87,136.04,30992.0,115.508,115.5759,115.4145,115.5589,30992.0
2017-12-27 13:20:00,136.06,136.08,135.93,135.93,26091.0,115.5759,115.5929,115.4655,115.4655,26091.0
2017-12-27 13:30:00,135.9,136.0,135.81,136.0,23855.0,115.44,115.525,115.3636,115.525,23855.0
2017-12-27 13:40:00,136.0,136.07,135.85,135.88,33223.0,115.525,115.5844,115.3975,115.423,33223.0
2017-12-27 13:50:00,135.88,136.15,135.88,136.12,27026.0,115.423,115.6524,115.423,115.6269,27026.0
2017-12-27 14:00:00,136.14,136.16,135.94,136.0,37356.0,115.6439,115.6609,115.474,115.525,37356.0
2017-12-27 14:10:00,135.97,136.02,135.91,135.91,24712.0,115.4995,115.5419,115.4485,115.4485,24712.0
2017-12-27 14:20:00,135.91,136.05,135.8,136.02,28543.0,115.4485,115.5674,115.3551,115.5419,28543.0
2017-12-27 14:30:00,136.0,136.0,135.73,135.81,45715.0,115.525,115.525,115.2956,115.3636,45715.0
2017-12-27 14:40:00,135.8,135.9,135.67,135.77,74004.0,115.3551,115.44,115.2446,115.3296,74004.0
2017-12-27 14:50:00,135.78,135.96,135.75,135.96,44853.0,115.3381,115.491,115.3126,115.491,44853.0
2017-12-27 15:00:00,135.97,136.04,135.88,135.99,50224.0,115.4995,115.5589,115.423,115.5165,50224.0
2017-12-27 15:10:00,136.0,136.08,135.97,136.02,39237.0,115.525,115.5929,115.4995,115.5419,39237.0
2017-12-27 15:20:00,136.01,136.12,135.97,136.05,57767.0,115.5334,115.6269,115.4995,115.5674,57767.0
2017-12-27 15:30:00,136.06,136.21,135.99,136.17,87050.0,115.5759,115.7033,115.5165,115.6694,87050.0
2017-12-27 15:40:00,136.17,136.24,136.09,136.19,134690.0,115.6694,115.7288,115.6014,115.6863,134690.0
2017-12-27 15:50:00,136.2,136.32,136.11,136.3,239797.0,115.6948,115.7968,115.6184,115.7798,239797.0
2017-12-28 09:30:00,136.04,136.17,134.77,135.1,151117.0,115.5589,115.6694,114.4801,114.7604,151117.0
2017-12-28 09:40:00,135.1,135.34,134.61,135.03,152676.0,114.7604,114.9643,114.3442,114.701,152676.0
2017-12-28 09:50:00,135.01,135.38,134.84,135.25,61655.0,114.684,114.9983,114.5396,114.8879,61655.0
2017-12-28 10:00:00,135.3,135.42,135.09,135.31,83545.0,114.9303,115.0323,114.752,114.9388,83545.0
2017-12-28 10:10:00,135.34,135.38,134.93,135.05,59347.0,114.9643,114.9983,114.616,114.718,59347.0
2017-12-28 10:20:00,135.03,135.1,134.86,135.07,53535.0,114.701,114.7604,114.5566,114.735,53535.0
2017-12-28 10:30:00,135.0,135.05,134.64,134.72,67843.0,114.6755,114.718,114.3697,114.4377,67843.0
2017-12-28 10:40:00,134.75,134.76,134.63,134.72,55039.0,114.4631,114.4716,114.3612,114.4377,55039.0
2017-12-28 10:50:00,134.72,134.88,134.71,134.83,55857.0,114.4377,114.5736,114.4292,114.5311,55857.0
2017-12-28 11:00:00,134.86,134.96,134.8,134.86,22880.0,114.5566,114.6415,114.5056,114.5566,22880.0
2017-12-28 11:10:00,134.85,134.92,134.73,134.84,54568.0,114.5481,114.6075,114.4462,114.5396,54568.0
2017-12-28 11:20:00,134.85,135.05,134.75,134.83,53727.0,114.5481,114.718,114.4631,114.5311,53727.0
2017-12-28 11:30:00,134.84,134.9,134.74,134.83,25192.0,114.5396,114.5906,114.4546,114.5311,25192.0
2017-12-28 11:40:00,134.83,134.95,134.79,134.9,17117.0,114.5311,114.633,114.4971,114.5906,17117.0
2017-12-28 11:50:00,134.88,134.94,134.82,134.85,21767.0,114.5736,114.6245,114.5226,114.5481,21767.0
2017-12-28 12:00:00,134.85,134.98,134.83,134.91,26750.0,114.5481,114.6585,114.5311,114.5991,26750.0
2017-12-28 12:10:00,134.92,134.98,134.82,134.94,43935.0,114.6075,114.6585,114.5226,114.6245,43935.0
2017-12-28 12:20:00,134.93,134.94,134.83,134.88,18076.0,114.616,114.6245,114.5311,114.5736,18076.0
2017-12-28 12:30:00,134.88,134.97,134.83,134.92,17983.0,114.5736,114.65,114.5311,114.6075,17983.0
2017-12-28 12:40:00,134.95,134.97,134.84,134.92,13533.0,114.633,114.65,114.5396,114.6075,13533.0
2017-12-28 12:50:00,134.9,134.95,134.83,134.89,13491.0,114.5906,114.633,114.5311,114.5821,13491.0
2017-12-28 13:00:00,134.88,134.99,134.88,134.94,16381.0,114.5736,114.667,114.5736,114.6245,16381.0
2017-12-28 13:10:00,134.94,135.0,134.91,134.94,43897.0,114.6245,114.6755,114.5991,114.6245,43897.0
2017-12-28 13:20:00,134.95,135.05,134.92,135.01,23566.0,114.633,114.718,114.6075,114.684,23566.0
2017-12-28 13:30:00,135.02,135.02,134.91,134.95,27525.0,114.6925,114.6925,114.5991,114.633,27525.0
2017-12-28 13:40:00,134.94,135.1,134.92,135.07,38952.0,114.6245,114.7604,114.6075,114.735,38952.0
2017-12-28 13:50:00,135.04,135.08,134.98,135.02,16439.0,114.7095,114.7435,114.6585,114.6925,16439.0
2017-12-28 14:00:00,135.06,135.09,134.99,135.02,9869.0,114.7265,114.752,114.667,114.6925,9869.0
2017-12-28 14:10:00,135.01,135.06,134.95,134.97,20448.0,114.684,114.7265,114.633,114.65,20448.0
2017-12-28 14:20:00,134.98,135.05,134.95,134.98,19874.0,114.6585,114.718,114.633,114.6585,19874.0
2017-12-28 14:30:00,135.01,135.09,134.96,135.09,21000.0,114.684,114.752,114.6415,114.752,21000.0
2017-12-28 14:40:00,135.08,135.1,135.0,135.04,11612.0,114.7435,114.7604,114.6755,114.7095,11612.0
2017-12-28 14:50:00,135.03,135.07,134.99,135.05,10054.0,114.701,114.735,114.667,114.718,10054.0
2017-12-28 15:00:00,135.04,135.07,134.96,134.98,36999.0,114.7095,114.735,114.6415,114.6585,36999.0
2017-12-28 15:10:00,135.0,135.0,134.79,134.81,26057.0,114.6755,114.6755,114.4971,114.5141,26057.0
2017-12-28 15:20:00,134.81,134.84,134.72,134.75,54124.0,114.5141,114.5396,114.4377,114.4631,54124.0
2017-12-28 15:30:00,134.74,135.03,134.73,135.03,62917.0,114.4546,114.701,114.4462,114.701,62917.0
2017-12-28 15:40:00,135.03,135.09,134.99,135.02,73127.0,114.701,114.752,114.667,114.6925,73127.0
2017-12-28 15:50:00,135.03,135.17,135.02,135.1,179048.0,114.701,114.8199,114.6925,114.7604,179048.0
2017-12-29 09:30:00,135.28,135.44,135.01,135.37,79072.0,114.9133,115.0493,114.684,114.9898,79072.0
2017-12-29 09:40:00,135.41,135.52,135.16,135.24,18508.0,115.0238,115.1172,114.8114,114.8794,18508.0
2017-12-29 09:50:00,135.26,135.31,135.03,135.11,29011.0,114.8964,114.9388,114.701,114.7689,29011.0
2017-12-29 10:00:00,135.14,135.41,135.06,135.26,32373.0,114.7944,115.0238,114.7265,114.8964,32373.0
2017-12-29 10:10:00,135.26,135.36,135.14,135.28,23136.0,114.8964,114.9813,114.7944,114.9133,23136.0
2017-12-29 10:20:00,135.25,135.4,135.24,135.37,21103.0,114.8879,115.0153,114.8794,114.9898,21103.0
2017-12-29 10:30:00,135.36,135.56,135.34,135.35,36296.0,114.9813,115.1512,114.9643,114.9728,36296.0
2017-12-29 10:40:00,135.35,135.64,135.34,135.53,21084.0,114.9728,115.2192,114.9643,115.1257,21084.0
2017-12-29 10:50:00,135.5,135.56,135.37,135.46,45246.0,115.1002,115.1512,114.9898,115.0663,45246.0
2017-12-29 11:00:00,135.47,135.58,135.4,135.5,22375.0,115.0747,115.1682,115.0153,115.1002,22375.0
2017-12-29 11:10:00,135.5,135.52,135.36,135.41,23961.0,115.1002,115.1172,114.9813,115.0238,23961.0
2017-12-29 11:20:00,135.42,135.45,135.34,135.38,16587.0,115.0323,115.0578,114.9643,114.9983,16587.0
2017-12-29 11:30:00,135.35,135.38,135.2,135.27,102746.0,114.9728,114.9983,114.8454,114.9049,102746.0
2017-12-29 11:40:00,135.26,135.34,135.13,135.32,16406.0,114.8964,114.9643,114.7859,114.9473,16406.0
2017-12-29 11:50:00,135.33,135.4,135.23,135.23,9718.0,114.9558,115.0153,114.8709,114.8709,9718.0
2017-12-29 12:00:00,135.21,135.24,134.96,134.98,11148.0,114.8539,114.8794,114.6415,114.6585,11148.0
2017-12-29 12:10:00,134.99,135.15,134.99,135.07,11131.0,114.667,114.8029,114.667,114.735,11131.0
2017-12-29 12:20:00,135.09,135.17,135.0,135.0,9131.0,114.752,114.8199,114.6755,114.6755,9131.0
2017-12-29 12:30:00,134.98,135.11,134.96,135.11,8396.0,114.6585,114.7689,114.6415,114.7689,8396.0
2017-12-29 12:40:00,135.1,135.11,135.03,135.03,54431.0,114.7604,114.7689,114.701,114.701,54431.0
2017-12-29 12:50:00,135.02,135.06,134.99,135.03,11201.0,114.6925,114.7265,114.667,114.701,11201.0
2017-12-29 13:00:00,135.02,135.02,134.82,134.83,10589.0,114.6925,114.6925,114.5226,114.5311,10589.0
2017-12-29 13:10:00,134.82,134.88,134.76,134.87,14396.0,114.5226,114.5736,114.4716,114.5651,14396.0
2017-12-29 13:20:00,134.88,134.99,134.87,134.92,10283.0,114.5736,114.667,114.5651,114.6075,10283.0
2017-12-29 13:30:00,134.91,134.92,134.86,134.89,13061.0,114.5991,114.6075,114.5566,114.5821,13061.0
2017-12-29 13:40:00,134.89,135.01,134.87,134.95,27614.0,114.5821,114.684,114.5651,114.633,27614.0
2017-12-29 13:50:00,134.95,134.98,134.8,134.9,57685.0,114.633,114.6585,114.5056,114.5906,57685.0
2017-12-29 14:00:00,134.9,134.92,134.82,134.84,13770.0,114.5906,114.6075,114.5226,114.5396,13770.0
2017-12-29 14:10:00,134.81,134.92,134.8,134.91,9211.0,114.5141,114.6075,114.5056,114.5991,9211.0
2017-12-29 14:20:00,134.92,134.96,134.87,134.96,16456.0,114.6075,114.6415,114.5651,114.6415,16456.0
2017-12-29 14:30:00,134.95,134.95,134.85,134.86,9966.0,114.633,114.633,114.5481,114.5566,9966.0
2017-12-29 14:40:00,134.85,134.96,134.85,134.85,6261.0,114.5481,114.6415,114.5481,114.5481,6261.0
2017-12-29 14:50:00,134.88,134.88,134.8,134.81,11210.0,114.5736,114.5736,114.5056,114.5141,11210.0
2017-12-29 15:00:00,134.82,134.83,134.75,134.82,16377.0,114.5226,114.5311,114.4631,114.5226,16377.0
2017-12-29 15:10:00,134.83,134.87,134.74,134.77,24316.0,114.5311,114.5651,114.4546,114.4801,24316.0
2017-12-29 15:20:00,134.78,134.97,134.77,134.87,25594.0,114.4886,114.65,114.4801,114.5651,25594.0
2017-12-29 15:30:00,134.85,134.89,134.58,134.61,40478.0,114.5481,114.5821,114.3187,114.3442,40478.0
2017-12-29 15:40:00,134.59,134.63,134.52,134.59,74639.0,114.3272,114.3612,114.2678,114.3272,74639.0
2017-12-29 15:50:00,134.58,134.58,134.16,134.25,294239.0,114.3187,114.3187,113.962,114.0384,294239.0
2018-01-02 09:30:00,134.71,135.09,134.43,134.89,161676.0,114.4292,114.752,114.1913,114.5821,161676.0
2018-01-02 09:40:00,134.92,135.05,134.38,134.47,58597.0,114.6075,114.718,114.1488,114.2253,58597.0
2018-01-02 09:50:00,134.47,134.63,134.22,134.53,58516.0,114.2253,114.3612,114.0129,114.2763,58516.0
2018-01-02 10:00:00,134.55,135.13,134.54,135.11,68266.0,114.2933,114.7859,114.2848,114.7689,68266.0
2018-01-02 10:10:00,135.11,135.37,135.07,135.1,51932.0,114.7689,114.9898,114.735,114.7604,51932.0
2018-01-02 10:20:00,135.11,135.11,134.55,134.55,62653.0,114.7689,114.7689,114.2933,114.2933,62653.0
2018-01-02 10:30:00,134.55,134.76,134.24,134.39,82412.0,114.2933,114.4716,114.0299,114.1573,82412.0
2018-01-02 10:40:00,134.4,134.86,134.18,134.72,93686.0,114.1658,114.5566,113.979,114.4377,93686.0
2018-01-02 10:50:00,134.7,135.09,134.56,134.91,59243.0,114.4207,114.752,114.3017,114.5991,59243.0
2018-01-02 11:00:00,134.87,134.88,134.48,134.57,36166.0,114.5651,114.5736,114.2338,114.3102,36166.0
2018-01-02 11:10:00,134.57,134.64,134.49,134.54,82680.0,114.3102,114.3697,114.2423,114.2848,82680.0
2018-01-02 11:20:00,134.53,134.88,134.33,134.75,67626.0,114.2763,114.5736,114.1064,114.4631,67626.0
2018-01-02 11:30:00,134.74,134.74,134.45,134.59,45429.0,114.4546,114.4546,114.2083,114.3272,45429.0
2018-01-02 11:40:00,134.55,134.64,134.47,134.57,51175.0,114.2933,114.3697,114.2253,114.3102,51175.0
2018-01-02 11:50:00,134.6,134.71,134.55,134.59,57560.0,114.3357,114.4292,114.2933,114.3272,57560.0
2018-01-02 12:00:00,134.59,134.68,134.55,134.56,37261.0,114.3272,114.4037,114.2933,114.3017,37261.0
2018-01-02 12:10:00,134.56,134.69,134.47,134.68,68795.0,114.3017,114.4122,114.2253,114.4037,68795.0
2018-01-02 12:20:00,134.68,134.72,134.6,134.6,32658.0,114.4037,114.4377,114.3357,114.3357,32658.0
2018-01-02 12:30:00,134.62,134.75,134.49,134.75,60205.0,114.3527,114.4631,114.2423,114.4631,60205.0
2018-01-02 12:40:00,134.78,134.8,134.55,134.69,50660.0,114.4886,114.5056,114.2933,114.4122,50660.0
2018-01-02 12:50:00,134.67,134.8,134.61,134.76,59553.0,114.3952,114.5056,114.3442,114.4716,59553.0
2018-01-02 13:00:00,134.75,134.93,134.75,134.85,43825.0,114.4631,114.616,114.4631,114.5481,43825.0
2018-01-02 13:10:00,134.83,134.97,134.82,134.93,30226.0,114.5311,114.65,114.5226,114.616,30226.0
2018-01-02 13:20:00,134.93,134.97,134.85,134.92,25415.0,114.616,114.65,114.5481,114.6075,25415.0
2018-01-02 13:30:00,134.92,134.97,134.85,134.92,40151.0,114.6075,114.65,114.5481,114.6075,40151.0
2018-01-02 13:40:00,134.92,135.08,134.92,134.97,29878.0,114.6075,114.7435,114.6075,114.65,29878.0
2018-01-02 13:50:00,134.99,135.0,134.85,134.98,41826.0,114.667,114.6755,114.5481,114.6585,41826.0
2018-01-02 14:00:00,134.98,135.13,134.98,135.04,40230.0,114.6585,114.7859,114.6585,114.7095,40230.0
2018-01-02 14:10:00,135.05,135.16,134.88,135.13,53209.0,114.718,114.8114,114.5736,114.7859,53209.0
2018-01-02 14:20:00,135.15,135.16,135.03,135.11,44558.0,114.8029,114.8114,114.701,114.7689,44558.0
2018-01-02 14:30:00,135.08,135.23,135.08,135.2,67038.0,114.7435,114.8709,114.7435,114.8454,67038.0
2018-01-02 14:40:00,135.19,135.34,135.19,135.28,65484.0,114.8369,114.9643,114.8369,114.9133,65484.0
2018-01-02 14:50:00,135.29,135.43,135.26,135.4,39675.0,114.9218,115.0408,114.8964,115.0153,39675.0
2018-01-02 15:00:00,135.41,135.42,135.31,135.35,52906.0,115.0238,115.0323,114.9388,114.9728,52906.0
2018-01-02 15:10:00,135.37,135.37,135.26,135.29,41534.0,114.9898,114.9898,114.8964,114.9218,41534.0
2018-01-02 15:20:00,135.29,135.36,135.25,135.25,68036.0,114.9218,114.9813,114.8879,114.8879,68036.0
2018-01-02 15:30:00,135.25,135.35,135.21,135.33,93634.0,114.8879,114.9728,114.8539,114.9558,93634.0
2018-01-02 15:40:00,135.35,135.55,135.3,135.5,146280.0,114.9728,115.1427,114.9303,115.1002,146280.0
2018-01-02 15:50:00,135.52,135.76,135.5,135.74,289323.0,115.1172,115.3211,115.1002,115.3041,289323.0
2018-01-03 09:30:00,136.11,136.43,135.88,136.02,129859.0,115.6184,115.8902,115.423,115.5419,129859.0
2018-01-03 09:40:00,136.05,136.18,135.38,135.51,77457.0,115.5674,115.6779,114.9983,115.1087,77457.0
2018-01-03 09:50:00,135.52,135.74,135.26,135.7,132024.0,115.1172,115.3041,114.8964,115.2701,132024.0
2018-01-03 10:00:00,135.72,135.79,135.44,135.59,69306.0,115.2871,115.3466,115.0493,115.1767,69306.0
2018-01-03 10:10:00,135.61,136.01,135.5,135.88,115045.0,115.1937,115.5334,115.1002,115.423,115045.0
2018-01-03 10:20:00,135.88,136.26,135.82,135.91,73515.0,115.423,115.7458,115.3721,115.4485,73515.0
2018-01-03 10:30:00,135.96,136.2,135.91,136.15,57988.0,115.491,115.6948,115.4485,115.6524,57988.0
2018-01-03 10:40:00,136.15,136.5,136.14,136.2,38542.0,115.6524,115.9497,115.6439,115.6948,38542.0
2018-01-03 10:50:00,136.16,136.21,135.94,136.08,42593.0,115.6609,115.7033,115.474,115.5929,42593.0
2018-01-03 11:00:00,136.05,136.06,135.7,135.74,49828.0,115.5674,115.5759,115.2701,115.3041,49828.0
2018-01-03 11:10:00,135.74,135.93,135.72,135.76,21980.0,115.3041,115.4655,115.2871,115.3211,21980.0
2018-01-03 11:20:00,135.73,135.76,135.47,135.5,40733.0,115.2956,115.3211,115.0747,115.1002,40733.0
2018-01-03 11:30:00,135.54,135.79,135.49,135.71,46827.0,115.1342,115.3466,115.0917,115.2786,46827.0
2018-01-03 11:40:00,135.75,135.75,135.51,135.67,47577.0,115.3126,115.3126,115.1087,115.2446,47577.0
2018-01-03 11:50:00,135.67,135.75,135.52,135.59,93597.0,115.2446,115.3126,115.1172,115.1767,93597.0
2018-01-03 12:00:00,135.59,135.6,135.45,135.52,63552.0,115.1767,115.1852,115.0578,115.1172,63552.0
2018-01-03 12:10:00,135.53,135.62,135.5,135.59,45167.0,115.1257,115.2022,115.1002,115.1767,45167.0
2018-01-03 12:20:00,135.62,135.66,135.41,135.58,35966.0,115.2022,115.2361,115.0238,115.1682,35966.0
2018-01-03 12:30:00,135.62,135.87,135.61,135.84,42055.0,115.2022,115.4145,115.1937,115.389,42055.0
2018-01-03 12:40:00,135.82,135.93,135.71,135.83,39282.0,115.3721,115.4655,115.2786,115.3805,39282.0
2018-01-03 12:50:00,135.82,136.04,135.81,135.9,30898.0,115.3721,115.5589,115.3636,115.44,30898.0
2018-01-03 13:00:00,135.89,135.97,135.87,135.97,20919.0,115.4315,115.4995,115.4145,115.4995,20919.0
2018-01-03 13:10:00,135.94,135.99,135.85,135.91,36432.0,115.474,115.5165,115.3975,115.4485,36432.0
2018-01-03 13:20:00,135.92,135.97,135.8,135.86,46164.0,115.457,115.4995,115.3551,115.406,46164.0
2018-01-03 13:30:00,135.84,135.9,135.8,135.87,77801.0,115.389,115.44,115.3551,115.4145,77801.0
2018-01-03 13:40:00,135.86,136.15,135.86,136.06,41961.0,115.406,115.6524,115.406,115.5759,41961.0
2018-01-03 13:50:00,136.06,136.3,136.02,136.19,49862.0,115.5759,115.7798,115.5419,115.6863,49862.0
2018-01-03 14:00:00,136.19,136.32,136.02,136.18,82576.0,115.6863,115.7968,115.5419,115.6779,82576.0
2018-01-03 14:10:00,136.21,136.33,136.06,136.06,62794.0,115.7033,115.8053,115.5759,115.5759,62794.0
2018-01-03 14:20:00,136.1,136.11,135.85,135.89,64057.0,115.6099,115.6184,115.3975,115.4315,64057.0
2018-01-03 14:30:00,135.91,136.22,135.9,136.17,54942.0,115.4485,115.7118,115.44,115.6694,54942.0
2018-01-03 14:40:00,136.17,136.18,136.08,136.12,41004.0,115.6694,115.6779,115.5929,115.6269,41004.0
2018-01-03 14:50:00,136.11,136.16,136.0,136.16,49424.0,115.6184,115.6609,115.525,115.6609,49424.0
2018-01-03 15:00:00,136.17,136.23,136.1,136.22,44578.0,115.6694,115.7203,115.6099,115.7118,44578.0
2018-01-03 15:10:00,136.22,136.32,136.02,136.03,81322.0,115.7118,115.7968,115.5419,115.5504,81322.0
2018-01-03 15:20:00,136.03,136.22,135.8,136.19,101078.0,115.5504,115.7118,115.3551,115.6863,101078.0
2018-01-03 15:30:00,136.18,136.47,136.17,136.46,80128.0,115.6779,115.9242,115.6694,115.9157,80128.0
2018-01-03 15:40:00,136.46,136.47,136.22,136.22,140623.0,115.9157,115.9242,115.7118,115.7118,140623.0
2018-01-03 15:50:00,136.23,136.6,136.21,136.52,318423.0,115.7203,116.0346,115.7033,115.9667,318423.0
2018-01-04 09:30:00,136.84,137.54,136.45,137.49,101706.0,116.2385,116.8331,115.9072,116.7906,101706.0
2018-01-04 09:40:00,137.5,137.88,136.86,137.17,87802.0,116.7991,117.1219,116.2555,116.5188,87802.0
2018-01-04 09:50:00,137.22,137.87,137.22,137.86,38502.0,116.5613,117.1134,116.5613,117.1049,38502.0
2018-01-04 10:00:00,137.78,137.88,137.54,137.74,45448.0,117.037,117.1219,116.8331,117.003,45448.0
2018-01-04 10:10:00,137.73,137.79,137.47,137.62,51029.0,116.9945,117.0455,116.7736,116.9011,51029.0
2018-01-04 10:20:00,137.63,137.72,137.48,137.64,53357.0,116.9096,116.986,116.7821,116.918,53357.0
2018-01-04 10:30:00,137.65,137.66,137.34,137.35,82380.0,116.9265,116.935,116.6632,116.6717,82380.0
2018-01-04 10:40:00,137.33,137.33,136.81,136.95,81588.0,116.6547,116.6547,116.213,116.3319,81588.0
2018-01-04 10:50:00,136.98,137.03,136.78,137.03,43895.0,116.3574,116.3999,116.1875,116.3999,43895.0
2018-01-04 11:00:00,137.03,137.15,136.95,137.03,57196.0,116.3999,116.5018,116.3319,116.3999,57196.0
2018-01-04 11:10:00,137.06,137.24,137.02,137.07,30488.0,116.4254,116.5783,116.3914,116.4339,30488.0
2018-01-04 11:20:00,137.08,137.11,136.61,136.67,45417.0,116.4424,116.4678,116.0431,116.0941,45417.0
2018-01-04 11:30:00,136.67,136.74,136.1,136.13,86422.0,116.0941,116.1535,115.6099,115.6354,86422.0
2018-01-04 11:40:00,136.13,136.28,136.02,136.13,108090.0,115.6354,115.7628,115.5419,115.6354,108090.0
2018-01-04 11:50:00,136.12,136.12,135.71,135.71,138771.0,115.6269,115.6269,115.2786,115.2786,138771.0
2018-01-04 12:00:00,135.71,136.24,135.7,136.11,174448.0,115.2786,115.7288,115.2701,115.6184,174448.0
2018-01-04 12:10:00,136.09,136.13,135.82,135.92,95828.0,115.6014,115.6354,115.3721,115.457,95828.0
2018-01-04 12:20:00,135.93,136.53,135.91,136.48,54039.0,115.4655,115.9752,115.4485,115.9327,54039.0
2018-01-04 12:30:00,136.51,136.55,136.32,136.32,36504.0,115.9582,115.9921,115.7968,115.7968,36504.0
2018-01-04 12:40:00,136.36,136.39,136.13,136.32,60502.0,115.8308,115.8562,115.6354,115.7968,60502.0
2018-01-04 12:50:00,136.34,136.37,136.13,136.14,54249.0,115.8138,115.8392,115.6354,115.6439,54249.0
2018-01-04 13:00:00,136.16,136.18,135.97,135.97,63733.0,115.6609,115.6779,115.4995,115.4995,63733.0
2018-01-04 13:10:00,135.99,136.04,135.87,135.91,71127.0,115.5165,115.5589,115.4145,115.4485,71127.0
2018-01-04 13:20:00,135.93,136.0,135.89,135.96,52459.0,115.4655,115.525,115.4315,115.491,52459.0
2018-01-04 13:30:00,135.95,135.99,135.85,135.89,66671.0,115.4825,115.5165,115.3975,115.4315,66671.0
2018-01-04 13:40:00,135.88,135.91,135.72,135.74,51872.0,115.423,115.4485,115.2871,115.3041,51872.0
2018-01-04 13:50:00,135.74,135.99,135.62,135.98,81824.0,115.3041,115.5165,115.2022,115.508,81824.0
2018-01-04 14:00:00,135.99,136.23,135.99,136.17,49284.0,115.5165,115.7203,115.5165,115.6694,49284.0
2018-01-04 14:10:00,136.17,136.19,136.05,136.15,51629.0,115.6694,115.6863,115.5674,115.6524,51629.0
2018-01-04 14:20:00,136.15,136.23,136.08,136.1,51912.0,115.6524,115.7203,115.5929,115.6099,51912.0
2018-01-04 14:30:00,136.09,136.17,136.04,136.05,53374.0,115.6014,115.6694,115.5589,115.5674,53374.0
2018-01-04 14:40:00,136.05,136.32,136.03,136.25,63718.0,115.5674,115.7968,115.5504,115.7373,63718.0
2018-01-04 14:50:00,136.23,136.25,136.02,136.12,62788.0,115.7203,115.7373,115.5419,115.6269,62788.0
2018-01-04 15:00:00,136.12,136.17,136.0,136.1,72198.0,115.6269,115.6694,115.525,115.6099,72198.0
2018-01-04 15:10:00,136.12,136.15,136.0,136.08,47728.0,115.6269,115.6524,115.525,115.5929,47728.0
2018-01-04 15:20:00,136.05,136.15,136.01,136.1,55205.0,115.5674,115.6524,115.5334,115.6099,55205.0
2018-01-04 15:30:00,136.1,136.11,135.8,135.8,109686.0,115.6099,115.6184,115.3551,115.3551,109686.0
2018-01-04 15:40:00,135.81,135.91,135.56,135.56,185010.0,115.3636,115.4485,115.1512,115.1512,185010.0
2018-01-04 15:50:00,135.56,135.94,135.52,135.77,327492.0,115.1512,115.474,115.1172,115.3296,327492.0
2018-01-05 09:30:00,137.65,139.72,137.65,138.3,361460.0,116.9265,118.6849,116.9265,117.4787,361460.0
2018-01-05 09:40:00,138.3,138.68,137.64,138.07,187953.0,117.4787,117.8015,116.918,117.2833,187953.0
2018-01-05 09:50:00,137.96,138.14,137.55,137.64,98168.0,117.1899,117.3428,116.8416,116.918,98168.0
2018-01-05 10:00:00,137.65,137.76,137.25,137.33,117750.0,116.9265,117.02,116.5868,116.6547,117750.0
2018-01-05 10:10:00,137.33,137.47,136.57,136.81,195858.0,116.6547,116.7736,116.0091,116.213,195858.0
2018-01-05 10:20:00,136.81,136.83,136.27,136.52,125306.0,116.213,116.23,115.7543,115.9667,125306.0
2018-01-05 10:30:00,136.57,136.76,136.45,136.46,73135.0,116.0091,116.1705,115.9072,115.9157,73135.0
2018-01-05 10:40:00,136.42,136.47,136.06,136.06,89374.0,115.8817,115.9242,115.5759,115.5759,89374.0
2018-01-05 10:50:00,136.08,136.52,136.08,136.33,94466.0,115.5929,115.9667,115.5929,115.8053,94466.0
2018-01-05 11:00:00,136.36,136.67,136.34,136.63,33161.0,115.8308,116.0941,115.8138,116.0601,33161.0
2018-01-05 11:10:00,136.62,136.74,136.51,136.67,55959.0,116.0516,116.1535,115.9582,116.0941,55959.0
2018-01-05 11:20:00,136.64,137.23,136.64,137.21,76500.0,116.0686,116.5698,116.0686,116.5528,76500.0
2018-01-05 11:30:00,137.21,137.3,136.9,137.0,90370.0,116.5528,116.6292,116.2895,116.3744,90370.0
2018-01-05 11:40:00,136.98,137.05,136.71,136.81,98042.0,116.3574,116.4169,116.1281,116.213,98042.0
2018-01-05 11:50:00,136.83,137.06,136.76,137.03,40169.0,116.23,116.4254,116.1705,116.3999,40169.0
2018-01-05 12:00:00,137.01,137.05,136.81,136.95,46105.0,116.3829,116.4169,116.213,116.3319,46105.0
2018-01-05 12:10:00,136.95,137.05,136.71,136.78,207832.0,116.3319,116.4169,116.1281,116.1875,207832.0
2018-01-05 12:20:00,136.79,137.03,136.7,137.01,27214.0,116.196,116.3999,116.1196,116.3829,27214.0
2018-01-05 12:30:00,136.98,137.0,136.73,136.75,30720.0,116.3574,116.3744,116.145,116.162,30720.0
2018-01-05 12:40:00,136.74,136.95,136.74,136.95,28261.0,116.1535,116.3319,116.1535,116.3319,28261.0
2018-01-05 12:50:00,136.92,137.0,136.85,136.98,35707.0,116.3064,116.3744,116.247,116.3574,35707.0
2018-01-05 13:00:00,136.97,137.07,136.88,136.88,122697.0,116.3489,116.4339,116.2725,116.2725,122697.0
2018-01-05 13:10:00,136.87,136.98,136.81,136.91,41767.0,116.264,116.3574,116.213,116.2979,41767.0
2018-01-05 13:20:00,136.88,136.93,136.79,136.82,18928.0,116.2725,116.3149,116.196,116.2215,18928.0
2018-01-05 13:30:00,136.83,136.87,136.66,136.86,67332.0,116.23,116.264,116.0856,116.2555,67332.0
2018-01-05 13:40:00,136.88,136.88,136.66,136.71,65816.0,116.2725,116.2725,116.0856,116.1281,65816.0
2018-01-05 13:50:00,136.7,136.74,136.61,136.68,37830.0,116.1196,116.1535,116.0431,116.1026,37830.0
2018-01-05 14:00:00,136.67,136.7,136.57,136.64,34838.0,116.0941,116.1196,116.0091,116.0686,34838.0
2018-01-05 14:10:00,136.61,136.71,136.49,136.68,49638.0,116.0431,116.1281,115.9412,116.1026,49638.0
2018-01-05 14:20:00,136.65,137.09,136.65,137.01,252966.0,116.0771,116.4509,116.0771,116.3829,252966.0
2018-01-05 14:30:00,137.04,137.14,137.0,137.06,41911.0,116.4084,116.4933,116.3744,116.4254,41911.0
2018-01-05 14:40:00,137.06,137.59,136.87,137.58,379241.0,116.4254,116.8756,116.264,116.8671,379241.0
2018-01-05 14:50:00,137.59,137.59,137.19,137.45,114358.0,116.8756,116.8756,116.5358,116.7567,114358.0
2018-01-05 15:00:00,137.42,137.71,137.4,137.64,71065.0,116.7312,116.9775,116.7142,116.918,71065.0
2018-01-05 15:10:00,137.66,137.72,137.49,137.6,90289.0,116.935,116.986,116.7906,116.8841,90289.0
2018-01-05 15:20:00,137.59,137.64,137.46,137.47,76700.0,116.8756,116.918,116.7651,116.7736,76700.0
2018-01-05 15:30:00,137.47,137.51,137.35,137.37,83118.0,116.7736,116.8076,116.6717,116.6887,83118.0
2018-01-05 15:40:00,137.37,137.47,137.22,137.36,133914.0,116.6887,116.7736,116.5613,116.6802,133914.0
2018-01-05 15:50:00,137.37,137.62,137.36,137.49,353158.0,116.6887,116.9011,116.6802,116.7906,353158.0
2018-01-08 09:30:00,137.48,138.6,137.46,138.04,224514.0,116.7821,117.7335,116.7651,117.2578,224514.0
2018-01-08 09:40:00,138.0,138.41,138.0,138.4,103655.0,117.2238,117.5721,117.2238,117.5636,103655.0
2018-01-08 09:50:00,138.42,138.81,138.32,138.69,50095.0,117.5806,117.9119,117.4957,117.81,50095.0
2018-01-08 10:00:00,138.72,138.92,138.41,138.59,60679.0,117.8355,118.0053,117.5721,117.725,60679.0
2018-01-08 10:10:00,138.56,138.62,138.25,138.37,86821.0,117.6995,117.7505,117.4362,117.5381,86821.0
2018-01-08 10:20:00,138.37,138.72,138.31,138.63,48228.0,117.5381,117.8355,117.4872,117.759,48228.0
2018-01-08 10:30:00,138.59,138.84,138.58,138.68,56592.0,117.725,117.9374,117.7165,117.8015,56592.0
2018-01-08 10:40:00,138.69,138.89,138.52,138.82,51101.0,117.81,117.9799,117.6656,117.9204,51101.0
2018-01-08 10:50:00,138.8,138.89,138.69,138.85,26111.0,117.9034,117.9799,117.81,117.9459,26111.0
2018-01-08 11:00:00,138.82,139.04,138.74,138.96,86243.0,117.9204,118.1073,117.8524,118.0393,86243.0
2018-01-08 11:10:00,138.98,139.02,138.84,138.95,48481.0,118.0563,118.0903,117.9374,118.0308,48481.0
2018-01-08 11:20:00,138.91,138.94,138.71,138.73,37115.0,117.9968,118.0223,117.827,117.8439,37115.0
2018-01-08 11:30:00,138.72,138.99,138.72,138.95,28021.0,117.8355,118.0648,117.8355,118.0308,28021.0
2018-01-08 11:40:00,138.95,139.07,138.86,139.01,38665.0,118.0308,118.1328,117.9544,118.0818,38665.0
2018-01-08 11:50:00,138.99,139.05,138.86,138.97,50522.0,118.0648,118.1158,117.9544,118.0478,50522.0
2018-01-08 12:00:00,138.96,139.12,138.84,139.0,33186.0,118.0393,118.1752,117.9374,118.0733,33186.0
2018-01-08 12:10:00,138.97,139.08,138.8,139.07,66976.0,118.0478,118.1413,117.9034,118.1328,66976.0
2018-01-08 12:20:00,139.05,139.06,138.81,138.9,52676.0,118.1158,118.1243,117.9119,117.9884,52676.0
2018-01-08 12:30:00,138.9,138.97,138.81,138.83,59890.0,117.9884,118.0478,117.9119,117.9289,59890.0
2018-01-08 12:40:00,138.8,138.92,138.79,138.87,46425.0,117.9034,118.0053,117.8949,117.9629,46425.0
2018-01-08 12:50:00,138.87,139.08,138.87,138.93,34382.0,117.9629,118.1413,117.9629,118.0138,34382.0
2018-01-08 13:00:00,138.93,138.99,138.83,138.96,45765.0,118.0138,118.0648,117.9289,118.0393,45765.0
2018-01-08 13:10:00,138.94,139.05,138.87,139.05,105164.0,118.0223,118.1158,117.9629,118.1158,105164.0
2018-01-08 13:20:00,139.06,139.18,138.95,139.17,29047.0,118.1243,118.2262,118.0308,118.2177,29047.0
2018-01-08 13:30:00,139.16,139.3,139.12,139.18,35002.0,118.2092,118.3281,118.1752,118.2262,35002.0
2018-01-08 13:40:00,139.17,139.28,139.1,139.17,29565.0,118.2177,118.3111,118.1582,118.2177,29565.0
2018-01-08 13:50:00,139.15,139.34,139.12,139.3,42219.0,118.2007,118.3621,118.1752,118.3281,42219.0
2018-01-08 14:00:00,139.31,139.47,139.27,139.39,55398.0,118.3366,118.4725,118.3026,118.4046,55398.0
2018-01-08 14:10:00,139.42,139.53,139.34,139.43,92671.0,118.4301,118.5235,118.3621,118.4386,92671.0
2018-01-08 14:20:00,139.42,139.52,139.33,139.38,72577.0,118.4301,118.515,118.3536,118.3961,72577.0
2018-01-08 14:30:00,139.38,139.51,139.32,139.37,52666.0,118.3961,118.5065,118.3451,118.3876,52666.0
2018-01-08 14:40:00,139.38,139.47,139.32,139.45,71333.0,118.3961,118.4725,118.3451,118.4555,71333.0
2018-01-08 14:50:00,139.43,139.63,139.42,139.56,93091.0,118.4386,118.6084,118.4301,118.549,93091.0
2018-01-08 15:00:00,139.57,139.6,139.45,139.53,67943.0,118.5575,118.583,118.4555,118.5235,67943.0
2018-01-08 15:10:00,139.53,139.53,139.38,139.5,41512.0,118.5235,118.5235,118.3961,118.498,41512.0
2018-01-08 15:20:00,139.5,139.6,139.45,139.47,96538.0,118.498,118.583,118.4555,118.4725,96538.0
2018-01-08 15:30:00,139.48,139.51,139.37,139.39,129985.0,118.481,118.5065,118.3876,118.4046,129985.0
2018-01-08 15:40:00,139.39,139.57,139.38,139.53,170332.0,118.4046,118.5575,118.3961,118.5235,170332.0
2018-01-08 15:50:00,139.55,139.58,139.4,139.43,284713.0,118.5405,118.566,118.4131,118.4386,284713.0
2018-01-09 09:30:00,139.81,140.36,139.22,140.25,210447.0,118.7613,119.2285,118.2602,119.1351,210447.0
2018-01-09 09:40:00,140.16,140.2,139.77,139.85,68456.0,119.0587,119.0926,118.7274,118.7953,68456.0
2018-01-09 09:50:00,139.85,140.31,139.76,140.04,64918.0,118.7953,119.1861,118.7189,118.9567,64918.0
2018-01-09 10:00:00,140.01,140.38,139.95,140.33,151570.0,118.9312,119.2455,118.8803,119.2031,151570.0
2018-01-09 10:10:00,140.3,140.65,140.1,140.59,62505.0,119.1776,119.4749,119.0077,119.4239,62505.0
2018-01-09 10:20:00,140.55,140.68,140.46,140.62,150709.0,119.3899,119.5004,119.3135,119.4494,150709.0
2018-01-09 10:30:00,140.62,140.63,140.27,140.35,74680.0,119.4494,119.4579,119.1521,119.2201,74680.0
2018-01-09 10:40:00,140.32,140.53,140.2,140.49,138831.0,119.1946,119.373,119.0926,119.339,138831.0
2018-01-09 10:50:00,140.51,140.54,140.38,140.52,58740.0,119.356,119.3814,119.2455,119.3645,58740.0
2018-01-09 11:00:00,140.5,140.77,140.45,140.46,75363.0,119.3475,119.5768,119.305,119.3135,75363.0
2018-01-09 11:10:00,140.44,140.93,140.44,140.9,133740.0,119.2965,119.7127,119.2965,119.6872,133740.0
2018-01-09 11:20:00,140.85,141.15,140.71,140.94,64568.0,119.6448,119.8996,119.5259,119.7212,64568.0
2018-01-09 11:30:00,140.91,140.92,140.52,140.69,64029.0,119.6957,119.7042,119.3645,119.5089,64029.0
2018-01-09 11:40:00,140.69,140.88,140.67,140.8,78601.0,119.5089,119.6703,119.4919,119.6023,78601.0
2018-01-09 11:50:00,140.79,141.01,140.78,140.91,55504.0,119.5938,119.7807,119.5853,119.6957,55504.0
2018-01-09 12:00:00,140.88,141.01,140.75,140.8,47781.0,119.6703,119.7807,119.5598,119.6023,47781.0
2018-01-09 12:10:00,140.8,140.83,140.56,140.72,37948.0,119.6023,119.6278,119.3984,119.5343,37948.0
2018-01-09 12:20:00,140.72,140.8,140.67,140.8,29003.0,119.5343,119.6023,119.4919,119.6023,29003.0
2018-01-09 12:30:00,140.8,140.8,140.57,140.66,19300.0,119.6023,119.6023,119.4069,119.4834,19300.0
2018-01-09 12:40:00,140.68,140.77,140.64,140.76,33769.0,119.5004,119.5768,119.4664,119.5683,33769.0
2018-01-09 12:50:00,140.75,140.82,140.61,140.63,45822.0,119.5598,119.6193,119.4409,119.4579,45822.0
2018-01-09 13:00:00,140.64,140.72,140.62,140.7,34448.0,119.4664,119.5343,119.4494,119.5174,34448.0
2018-01-09 13:10:00,140.67,140.76,140.63,140.75,30424.0,119.4919,119.5683,119.4579,119.5598,30424.0
2018-01-09 13:20:00,140.76,140.91,140.75,140.89,43057.0,119.5683,119.6957,119.5598,119.6788,43057.0
2018-01-09 13:30:00,140.87,140.91,140.74,140.84,35982.0,119.6618,119.6957,119.5513,119.6363,35982.0
2018-01-09 13:40:00,140.87,140.91,140.84,140.9,45596.0,119.6618,119.6957,119.6363,119.6872,45596.0
2018-01-09 13:50:00,140.9,141.08,140.89,141.01,27177.0,119.6872,119.8401,119.6788,119.7807,27177.0
2018-01-09 14:00:00,141.02,141.14,141.01,141.12,30642.0,119.7892,119.8911,119.7807,119.8741,30642.0
2018-01-09 14:10:00,141.11,141.17,140.91,140.99,37521.0,119.8656,119.9166,119.6957,119.7637,37521.0
2018-01-09 14:20:00,141.0,141.04,140.94,141.01,38568.0,119.7722,119.8062,119.7212,119.7807,38568.0
2018-01-09 14:30:00,141.0,141.02,140.9,140.93,27522.0,119.7722,119.7892,119.6872,119.7127,27522.0
2018-01-09 14:40:00,140.93,140.99,140.85,140.96,52899.0,119.7127,119.7637,119.6448,119.7382,52899.0
2018-01-09 14:50:00,140.96,141.05,140.9,140.97,50062.0,119.7382,119.8147,119.6872,119.7467,50062.0
2018-01-09 15:00:00,140.96,140.98,140.74,140.77,132841.0,119.7382,119.7552,119.5513,119.5768,132841.0
2018-01-09 15:10:00,140.76,140.8,140.72,140.74,109374.0,119.5683,119.6023,119.5343,119.5513,109374.0
2018-01-09 15:20:00,140.74,140.75,140.65,140.73,58005.0,119.5513,119.5598,119.4749,119.5428,58005.0
2018-01-09 15:30:00,140.73,141.02,140.68,141.02,120324.0,119.5428,119.7892,119.5004,119.7892,120324.0
2018-01-09 15:40:00,141.03,141.04,140.74,140.77,541432.0,119.7977,119.8062,119.5513,119.5768,541432.0
2018-01-09 15:50:00,140.78,141.01,140.65,141.0,1021408.0,119.5853,119.7807,119.4749,119.7722,1021408.0
2018-01-10 09:30:00,140.17,140.88,139.26,140.69,185669.0,119.0672,119.6703,118.2942,119.5089,185669.0
2018-01-10 09:40:00,140.78,140.78,139.76,140.35,75373.0,119.5853,119.5853,118.7189,119.2201,75373.0
2018-01-10 09:50:00,140.25,141.02,140.02,140.91,145961.0,119.1351,119.7892,118.9397,119.6957,145961.0
2018-01-10 10:00:00,140.88,140.88,140.36,140.5,46945.0,119.6703,119.6703,119.2285,119.3475,46945.0
2018-01-10 10:10:00,140.5,140.92,140.34,140.81,192685.0,119.3475,119.7042,119.2116,119.6108,192685.0
2018-01-10 10:20:00,140.81,140.88,140.62,140.69,88845.0,119.6108,119.6703,119.4494,119.5089,88845.0
2018-01-10 10:30:00,140.69,141.33,140.69,141.18,120236.0,119.5089,120.0525,119.5089,119.9251,120236.0
2018-01-10 10:40:00,141.22,141.37,140.86,140.93,62764.0,119.9591,120.0865,119.6533,119.7127,62764.0
2018-01-10 10:50:00,140.96,141.13,140.84,141.13,66394.0,119.7382,119.8826,119.6363,119.8826,66394.0
2018-01-10 11:00:00,141.1,141.25,140.82,140.84,92711.0,119.8571,119.9846,119.6193,119.6363,92711.0
2018-01-10 11:10:00,140.82,141.14,140.78,141.02,129683.0,119.6193,119.8911,119.5853,119.7892,129683.0
2018-01-10 11:20:00,141.01,141.25,140.97,141.25,112793.0,119.7807,119.9846,119.7467,119.9846,112793.0
2018-01-10 11:30:00,141.26,141.35,140.99,141.04,74809.0,119.993,120.0695,119.7637,119.8062,74809.0
2018-01-10 11:40:00,141.05,141.31,141.02,141.22,61507.0,119.8147,120.0355,119.7892,119.9591,61507.0
2018-01-10 11:50:00,141.22,141.4,141.17,141.28,93819.0,119.9591,120.112,119.9166,120.01,93819.0
2018-01-10 12:00:00,141.33,141.34,141.17,141.17,48781.0,120.0525,120.061,119.9166,119.9166,48781.0
2018-01-10 12:10:00,141.15,141.18,140.97,141.14,33157.0,119.8996,119.9251,119.7467,119.8911,33157.0
2018-01-10 12:20:00,141.14,141.18,140.95,141.06,41975.0,119.8911,119.9251,119.7297,119.8232,41975.0
2018-01-10 12:30:00,141.09,141.1,140.85,140.9,27879.0,119.8486,119.8571,119.6448,119.6872,27879.0
2018-01-10 12:40:00,140.89,141.23,140.81,141.16,263882.0,119.6788,119.9676,119.6108,119.9081,263882.0
2018-01-10 12:50:00,141.15,141.19,140.86,140.86,119120.0,119.8996,119.9336,119.6533,119.6533,119120.0
2018-01-10 13:00:00,140.86,140.94,140.64,140.64,35538.0,119.6533,119.7212,119.4664,119.4664,35538.0
2018-01-10 13:10:00,140.63,140.79,140.53,140.77,70515.0,119.4579,119.5938,119.373,119.5768,70515.0
2018-01-10 13:20:00,140.77,140.98,140.73,140.74,350796.0,119.5768,119.7552,119.5428,119.5513,350796.0
2018-01-10 13:30:00,140.73,140.88,140.73,140.77,36057.0,119.5428,119.6703,119.5428,119.5768,36057.0
2018-01-10 13:40:00,140.8,140.98,140.76,140.94,41657.0,119.6023,119.7552,119.5683,119.7212,41657.0
2018-01-10 13:50:00,140.93,140.97,140.87,140.97,44816.0,119.7127,119.7467,119.6618,119.7467,44816.0
2018-01-10 14:00:00,140.98,141.02,140.75,140.77,52862.0,119.7552,119.7892,119.5598,119.5768,52862.0
2018-01-10 14:10:00,140.77,140.87,140.01,140.19,177278.0,119.5768,119.6618,118.9312,119.0841,177278.0
2018-01-10 14:20:00,140.18,140.23,139.93,140.09,186686.0,119.0756,119.1181,118.8633,118.9992,186686.0
2018-01-10 14:30:00,140.06,140.32,139.51,139.53,157794.0,118.9737,119.1946,118.5065,118.5235,157794.0
2018-01-10 14:40:00,139.51,139.78,139.45,139.69,156957.0,118.5065,118.7359,118.4555,118.6594,156957.0
2018-01-10 14:50:00,139.72,139.98,139.2,139.35,142461.0,118.6849,118.9058,118.2432,118.3706,142461.0
2018-01-10 15:00:00,139.35,139.99,139.35,139.75,234888.0,118.3706,118.9143,118.3706,118.7104,234888.0
2018-01-10 15:10:00,139.7,139.9,139.19,139.3,166635.0,118.6679,118.8378,118.2347,118.3281,166635.0
2018-01-10 15:20:00,139.31,139.53,139.11,139.11,148701.0,118.3366,118.5235,118.1667,118.1667,148701.0
2018-01-10 15:30:00,139.1,139.57,139.1,139.41,132754.0,118.1582,118.5575,118.1582,118.4216,132754.0
2018-01-10 15:40:00,139.42,139.49,139.21,139.26,205566.0,118.4301,118.4895,118.2517,118.2942,205566.0
2018-01-10 15:50:00,139.27,139.75,138.73,139.71,1083183.0,118.3026,118.7104,117.8439,118.6764,1083183.0
2018-01-11 09:30:00,140.59,140.6,139.49,139.71,132503.0,119.4239,119.4324,118.4895,118.6764,132503.0
2018-01-11 09:40:00,139.81,140.13,139.73,139.78,75053.0,118.7613,119.0332,118.6934,118.7359,75053.0
2018-01-11 09:50:00,139.81,140.5,139.79,140.48,62601.0,118.7613,119.3475,118.7444,119.3305,62601.0
2018-01-11 10:00:00,140.49,140.95,140.39,140.84,62290.0,119.339,119.7297,119.254,119.6363,62290.0
2018-01-11 10:10:00,140.86,140.99,140.52,140.61,51035.0,119.6533,119.7637,119.3645,119.4409,51035.0
2018-01-11 10:20:00,140.62,140.64,140.04,140.1,62343.0,119.4494,119.4664,118.9567,119.0077,62343.0
2018-01-11 10:30:00,140.08,140.39,139.99,140.24,176961.0,118.9907,119.254,118.9143,119.1266,176961.0
2018-01-11 10:40:00,140.27,140.53,140.2,140.41,21781.0,119.1521,119.373,119.0926,119.271,21781.0
2018-01-11 10:50:00,140.38,140.43,140.25,140.4,41784.0,119.2455,119.288,119.1351,119.2625,41784.0
2018-01-11 11:00:00,140.42,140.63,140.4,140.58,69102.0,119.2795,119.4579,119.2625,119.4154,69102.0
2018-01-11 11:10:00,140.59,140.64,140.42,140.45,26448.0,119.4239,119.4664,119.2795,119.305,26448.0
2018-01-11 11:20:00,140.44,140.6,140.41,140.5,50589.0,119.2965,119.4324,119.271,119.3475,50589.0
2018-01-11 11:30:00,140.51,140.54,140.3,140.44,21589.0,119.356,119.3814,119.1776,119.2965,21589.0
2018-01-11 11:40:00,140.44,140.63,140.4,140.63,63592.0,119.2965,119.4579,119.2625,119.4579,63592.0
2018-01-11 11:50:00,140.6,140.63,140.5,140.52,31386.0,119.4324,119.4579,119.3475,119.3645,31386.0
2018-01-11 12:00:00,140.52,140.56,140.44,140.45,31808.0,119.3645,119.3984,119.2965,119.305,31808.0
2018-01-11 12:10:00,140.44,140.5,140.27,140.3,91068.0,119.2965,119.3475,119.1521,119.1776,91068.0
2018-01-11 12:20:00,140.29,140.31,140.1,140.19,28038.0,119.1691,119.1861,119.0077,119.0841,28038.0
2018-01-11 12:30:00,140.15,140.57,140.15,140.55,30121.0,119.0502,119.4069,119.0502,119.3899,30121.0
2018-01-11 12:40:00,140.55,140.55,140.32,140.32,27067.0,119.3899,119.3899,119.1946,119.1946,27067.0
2018-01-11 12:50:00,140.32,140.36,140.25,140.34,29376.0,119.1946,119.2285,119.1351,119.2116,29376.0
2018-01-11 13:00:00,140.34,140.34,140.17,140.25,20277.0,119.2116,119.2116,119.0672,119.1351,20277.0
2018-01-11 13:10:00,140.28,140.43,140.26,140.38,24955.0,119.1606,119.288,119.1436,119.2455,24955.0
2018-01-11 13:20:00,140.35,140.5,140.32,140.45,18773.0,119.2201,119.3475,119.1946,119.305,18773.0
2018-01-11 13:30:00,140.48,140.52,140.32,140.34,41283.0,119.3305,119.3645,119.1946,119.2116,41283.0
2018-01-11 13:40:00,140.33,140.37,140.2,140.3,24875.0,119.2031,119.237,119.0926,119.1776,24875.0
2018-01-11 13:50:00,140.27,140.4,140.18,140.31,27890.0,119.1521,119.2625,119.0756,119.1861,27890.0
2018-01-11 14:00:00,140.31,140.37,140.28,140.31,42469.0,119.1861,119.237,119.1606,119.1861,42469.0
2018-01-11 14:10:00,140.33,140.37,140.26,140.33,28841.0,119.2031,119.237,119.1436,119.2031,28841.0
2018-01-11 14:20:00,140.34,140.73,140.33,140.45,92157.0,119.2116,119.5428,119.2031,119.305,92157.0
2018-01-11 14:30:00,140.43,140.49,140.35,140.38,27420.0,119.288,119.339,119.2201,119.2455,27420.0
2018-01-11 14:40:00,140.39,140.45,140.28,140.41,58797.0,119.254,119.305,119.1606,119.271,58797.0
2018-01-11 14:50:00,140.41,140.59,140.39,140.57,45342.0,119.271,119.4239,119.254,119.4069,45342.0
2018-01-11 15:00:00,140.55,140.68,140.49,140.55,44190.0,119.3899,119.5004,119.339,119.3899,44190.0
2018-01-11 15:10:00,140.53,140.62,140.42,140.56,53215.0,119.373,119.4494,119.2795,119.3984,53215.0
2018-01-11 15:20:00,140.58,140.62,140.48,140.48,41335.0,119.4154,119.4494,119.3305,119.3305,41335.0
2018-01-11 15:30:00,140.47,140.48,140.3,140.3,161495.0,119.322,119.3305,119.1776,119.1776,161495.0
2018-01-11 15:40:00,140.31,140.31,140.07,140.17,112259.0,119.1861,119.1861,118.9822,119.0672,112259.0
2018-01-11 15:50:00,140.18,140.4,140.16,140.4,203050.0,119.0756,119.2625,119.0587,119.2625,203050.0
2018-01-12 09:30:00,140.72,141.14,140.47,140.68,71236.0,119.5343,119.8911,119.322,119.5004,71236.0
2018-01-12 09:40:00,140.59,141.31,140.57,141.13,35071.0,119.4239,120.0355,119.4069,119.8826,35071.0
2018-01-12 09:50:00,141.18,141.47,141.09,141.47,43792.0,119.9251,120.1714,119.8486,120.1714,43792.0
2018-01-12 10:00:00,141.5,141.74,141.23,141.3,53534.0,120.1969,120.4008,119.9676,120.027,53534.0
2018-01-12 10:10:00,141.26,141.26,140.93,141.08,36668.0,119.993,119.993,119.7127,119.8401,36668.0
2018-01-12 10:20:00,141.1,141.1,140.85,140.91,26190.0,119.8571,119.8571,119.6448,119.6957,26190.0
2018-01-12 10:30:00,140.92,141.33,140.83,141.28,187351.0,119.7042,120.0525,119.6278,120.01,187351.0
2018-01-12 10:40:00,141.27,141.28,141.06,141.12,55633.0,120.0015,120.01,119.8232,119.8741,55633.0
2018-01-12 10:50:00,141.18,141.59,141.13,141.49,31083.0,119.9251,120.2734,119.8826,120.1884,31083.0
2018-01-12 11:00:00,141.49,141.53,141.3,141.47,36549.0,120.1884,120.2224,120.027,120.1714,36549.0
2018-01-12 11:10:00,141.46,141.62,141.33,141.53,47203.0,120.1629,120.2989,120.0525,120.2224,47203.0
2018-01-12 11:20:00,141.53,141.63,141.44,141.59,33649.0,120.2224,120.3073,120.146,120.2734,33649.0
2018-01-12 11:30:00,141.6,141.6,141.34,141.47,39558.0,120.2819,120.2819,120.061,120.1714,39558.0
2018-01-12 11:40:00,141.46,141.65,141.4,141.65,34498.0,120.1629,120.3243,120.112,120.3243,34498.0
2018-01-12 11:50:00,141.6,141.77,141.55,141.77,33032.0,120.2819,120.4263,120.2394,120.4263,33032.0
2018-01-12 12:00:00,141.73,141.78,141.56,141.64,41278.0,120.3923,120.4348,120.2479,120.3158,41278.0
2018-01-12 12:10:00,141.67,141.79,141.62,141.79,33553.0,120.3413,120.4433,120.2989,120.4433,33553.0
2018-01-12 12:20:00,141.79,141.81,141.41,141.47,22268.0,120.4433,120.4602,120.1205,120.1714,22268.0
2018-01-12 12:30:00,141.47,141.47,141.26,141.29,18888.0,120.1714,120.1714,119.993,120.0185,18888.0
2018-01-12 12:40:00,141.28,141.31,141.12,141.14,26385.0,120.01,120.0355,119.8741,119.8911,26385.0
2018-01-12 12:50:00,141.14,141.39,141.13,141.35,36677.0,119.8911,120.1035,119.8826,120.0695,36677.0
2018-01-12 13:00:00,141.4,141.47,141.21,141.21,19994.0,120.112,120.1714,119.9506,119.9506,19994.0
2018-01-12 13:10:00,141.22,141.26,141.0,141.03,28303.0,119.9591,119.993,119.7722,119.7977,28303.0
2018-01-12 13:20:00,141.06,141.13,141.02,141.13,70445.0,119.8232,119.8826,119.7892,119.8826,70445.0
2018-01-12 13:30:00,141.14,141.31,141.11,141.24,21509.0,119.8911,120.0355,119.8656,119.9761,21509.0
2018-01-12 13:40:00,141.26,141.27,140.94,140.96,42858.0,119.993,120.0015,119.7212,119.7382,42858.0
2018-01-12 13:50:00,140.97,141.04,140.83,140.9,50104.0,119.7467,119.8062,119.6278,119.6872,50104.0
2018-01-12 14:00:00,140.94,141.05,140.87,140.93,56204.0,119.7212,119.8147,119.6618,119.7127,56204.0
2018-01-12 14:10:00,140.94,141.39,140.93,141.24,75347.0,119.7212,120.1035,119.7127,119.9761,75347.0
2018-01-12 14:20:00,141.22,141.42,141.22,141.33,73255.0,119.9591,120.129,119.9591,120.0525,73255.0
2018-01-12 14:30:00,141.34,141.36,141.12,141.14,31659.0,120.061,120.078,119.8741,119.8911,31659.0
2018-01-12 14:40:00,141.11,141.14,140.95,141.0,29137.0,119.8656,119.8911,119.7297,119.7722,29137.0
2018-01-12 14:50:00,140.98,141.12,140.86,140.96,50996.0,119.7552,119.8741,119.6533,119.7382,50996.0
2018-01-12 15:00:00,140.98,141.0,140.82,140.83,49651.0,119.7552,119.7722,119.6193,119.6278,49651.0
2018-01-12 15:10:00,140.81,140.85,140.63,140.74,111388.0,119.6108,119.6448,119.4579,119.5513,111388.0
2018-01-12 15:20:00,140.74,140.89,140.72,140.82,150367.0,119.5513,119.6788,119.5343,119.6193,150367.0
2018-01-12 15:30:00,140.81,141.26,140.8,141.16,91430.0,119.6108,119.993,119.6023,119.9081,91430.0
2018-01-12 15:40:00,141.18,141.36,141.04,141.2,125479.0,119.9251,120.078,119.8062,119.9421,125479.0
2018-01-12 15:50:00,141.21,141.3,141.06,141.17,230259.0,119.9506,120.027,119.8232,119.9166,230259.0
2018-01-16 09:30:00,142.07,142.19,140.66,140.84,279766.0,120.6811,120.783,119.4834,119.6363,279766.0
2018-01-16 09:40:00,140.82,140.84,140.15,140.21,139761.0,119.6193,119.6363,119.0502,119.1011,139761.0
2018-01-16 09:50:00,140.24,140.38,140.16,140.3,74531.0,119.1266,119.2455,119.0587,119.1776,74531.0
2018-01-16 10:00:00,140.33,141.3,140.3,141.3,103843.0,119.2031,120.027,119.1776,120.027,103843.0
2018-01-16 10:10:00,141.29,141.88,141.24,141.79,73451.0,120.0185,120.5197,119.9761,120.4433,73451.0
2018-01-16 10:20:00,141.84,141.86,141.44,141.54,48923.0,120.4857,120.5027,120.146,120.2309,48923.0
2018-01-16 10:30:00,141.55,141.59,140.8,141.09,60116.0,120.2394,120.2734,119.6023,119.8486,60116.0
2018-01-16 10:40:00,141.14,141.25,140.69,140.75,61380.0,119.8911,119.9846,119.5089,119.5598,61380.0
2018-01-16 10:50:00,140.75,140.96,140.63,140.84,87401.0,119.5598,119.7382,119.4579,119.6363,87401.0
2018-01-16 11:00:00,140.81,140.89,140.51,140.65,77630.0,119.6108,119.6788,119.356,119.4749,77630.0
2018-01-16 11:10:00,140.64,140.84,140.6,140.84,66134.0,119.4664,119.6363,119.4324,119.6363,66134.0
2018-01-16 11:20:00,140.83,140.92,140.69,140.9,52161.0,119.6278,119.7042,119.5089,119.6872,52161.0
2018-01-16 11:30:00,140.9,140.95,140.78,140.87,42167.0,119.6872,119.7297,119.5853,119.6618,42167.0
2018-01-16 11:40:00,140.86,140.98,140.68,140.83,164839.0,119.6533,119.7552,119.5004,119.6278,164839.0
2018-01-16 11:50:00,140.79,140.92,140.6,140.76,64709.0,119.5938,119.7042,119.4324,119.5683,64709.0
2018-01-16 12:00:00,140.73,140.96,140.65,140.96,31660.0,119.5428,119.7382,119.4749,119.7382,31660.0
2018-01-16 12:10:00,140.95,141.12,140.88,140.88,35790.0,119.7297,119.8741,119.6703,119.6703,35790.0
2018-01-16 12:20:00,140.91,141.0,140.68,140.84,76637.0,119.6957,119.7722,119.5004,119.6363,76637.0
2018-01-16 12:30:00,140.83,141.06,140.72,141.04,29783.0,119.6278,119.8232,119.5343,119.8062,29783.0
2018-01-16 12:40:00,141.06,141.14,140.94,141.12,21733.0,119.8232,119.8911,119.7212,119.8741,21733.0
2018-01-16 12:50:00,141.13,141.13,140.95,141.02,20132.0,119.8826,119.8826,119.7297,119.7892,20132.0
2018-01-16 13:00:00,141.04,141.21,140.94,141.15,49964.0,119.8062,119.9506,119.7212,119.8996,49964.0
2018-01-16 13:10:00,141.18,141.27,141.14,141.18,35427.0,119.9251,120.0015,119.8911,119.9251,35427.0
2018-01-16 13:20:00,141.19,141.19,140.85,140.97,43210.0,119.9336,119.9336,119.6448,119.7467,43210.0
2018-01-16 13:30:00,141.0,141.07,140.79,141.07,27876.0,119.7722,119.8317,119.5938,119.8317,27876.0
2018-01-16 13:40:00,141.08,141.14,140.95,141.04,22103.0,119.8401,119.8911,119.7297,119.8062,22103.0
2018-01-16 13:50:00,141.03,141.06,140.82,140.94,30722.0,119.7977,119.8232,119.6193,119.7212,30722.0
2018-01-16 14:00:00,140.92,140.97,140.73,140.73,18379.0,119.7042,119.7467,119.5428,119.5428,18379.0
2018-01-16 14:10:00,140.72,140.84,140.58,140.7,32653.0,119.5343,119.6363,119.4154,119.5174,32653.0
2018-01-16 14:20:00,140.67,140.7,140.29,140.29,35950.0,119.4919,119.5174,119.1691,119.1691,35950.0
2018-01-16 14:30:00,140.31,140.47,140.24,140.31,31535.0,119.1861,119.322,119.1266,119.1861,31535.0
2018-01-16 14:40:00,140.29,140.32,139.84,139.84,62019.0,119.1691,119.1946,118.7868,118.7868,62019.0
2018-01-16 14:50:00,139.87,140.33,139.82,140.29,39283.0,118.8123,119.2031,118.7698,119.1691,39283.0
2018-01-16 15:00:00,140.31,140.58,140.27,140.55,77272.0,119.1861,119.4154,119.1521,119.3899,77272.0
2018-01-16 15:10:00,140.52,140.53,140.0,140.08,42029.0,119.3645,119.373,118.9227,118.9907,42029.0
2018-01-16 15:20:00,140.08,140.63,140.07,140.55,47935.0,118.9907,119.4579,118.9822,119.3899,47935.0
2018-01-16 15:30:00,140.53,140.79,140.5,140.59,78307.0,119.373,119.5938,119.3475,119.4239,78307.0
2018-01-16 15:40:00,140.58,140.73,140.26,140.33,145251.0,119.4154,119.5428,119.1436,119.2031,145251.0
2018-01-16 15:50:00,140.34,140.73,140.12,140.3,458335.0,119.2116,119.5428,119.0247,119.1776,458335.0
2018-01-17 09:30:00,140.31,140.79,139.81,140.75,128383.0,119.1861,119.5938,118.7613,119.5598,128383.0
2018-01-17 09:40:00,140.72,140.87,140.12,140.28,39640.0,119.5343,119.6618,119.0247,119.1606,39640.0
2018-01-17 09:50:00,140.24,140.6,139.76,139.77,49308.0,119.1266,119.4324,118.7189,118.7274,49308.0
2018-01-17 10:00:00,139.84,140.5,139.76,140.44,53098.0,118.7868,119.3475,118.7189,119.2965,53098.0
2018-01-17 10:10:00,140.43,140.62,140.09,140.09,32387.0,119.288,119.4494,118.9992,118.9992,32387.0
2018-01-17 10:20:00,140.2,140.48,140.1,140.31,31542.0,119.0926,119.3305,119.0077,119.1861,31542.0
2018-01-17 10:30:00,140.33,140.55,140.22,140.53,52091.0,119.2031,119.3899,119.1096,119.373,52091.0
2018-01-17 10:40:00,140.45,140.86,140.38,140.81,21549.0,119.305,119.6533,119.2455,119.6108,21549.0
2018-01-17 10:50:00,140.76,140.9,140.51,140.83,30722.0,119.5683,119.6872,119.356,119.6278,30722.0
2018-01-17 11:00:00,140.79,140.87,140.59,140.73,41419.0,119.5938,119.6618,119.4239,119.5428,41419.0
2018-01-17 11:10:00,140.79,141.02,140.75,140.91,32751.0,119.5938,119.7892,119.5598,119.6957,32751.0
2018-01-17 11:20:00,140.94,141.09,140.84,141.06,24653.0,119.7212,119.8486,119.6363,119.8232,24653.0
2018-01-17 11:30:00,141.02,141.2,140.87,141.01,30805.0,119.7892,119.9421,119.6618,119.7807,30805.0
2018-01-17 11:40:00,141.01,141.35,140.83,141.32,28612.0,119.7807,120.0695,119.6278,120.044,28612.0
2018-01-17 11:50:00,141.31,141.37,141.03,141.2,38112.0,120.0355,120.0865,119.7977,119.9421,38112.0
2018-01-17 12:00:00,141.17,141.31,141.13,141.27,44858.0,119.9166,120.0355,119.8826,120.0015,44858.0
2018-01-17 12:10:00,141.32,141.43,141.22,141.35,80283.0,120.044,120.1375,119.9591,120.0695,80283.0
2018-01-17 12:20:00,141.36,141.71,141.32,141.51,126776.0,120.078,120.3753,120.044,120.2054,126776.0
2018-01-17 12:30:00,141.54,141.55,141.27,141.33,33669.0,120.2309,120.2394,120.0015,120.0525,33669.0
2018-01-17 12:40:00,141.33,141.35,141.03,141.06,22616.0,120.0525,120.0695,119.7977,119.8232,22616.0
2018-01-17 12:50:00,141.05,141.33,141.05,141.21,26140.0,119.8147,120.0525,119.8147,119.9506,26140.0
2018-01-17 13:00:00,141.21,141.28,141.08,141.15,24995.0,119.9506,120.01,119.8401,119.8996,24995.0
2018-01-17 13:10:00,141.13,141.14,140.94,140.97,37316.0,119.8826,119.8911,119.7212,119.7467,37316.0
2018-01-17 13:20:00,141.02,141.1,140.88,140.93,44166.0,119.7892,119.8571,119.6703,119.7127,44166.0
2018-01-17 13:30:00,140.92,141.05,140.85,141.0,27763.0,119.7042,119.8147,119.6448,119.7722,27763.0
2018-01-17 13:40:00,141.01,141.03,140.81,140.81,29028.0,119.7807,119.7977,119.6108,119.6108,29028.0
2018-01-17 13:50:00,140.84,140.95,140.71,140.75,62832.0,119.6363,119.7297,119.5259,119.5598,62832.0
2018-01-17 14:00:00,140.77,140.84,140.52,140.56,126989.0,119.5768,119.6363,119.3645,119.3984,126989.0
2018-01-17 14:10:00,140.57,140.71,140.54,140.62,87671.0,119.4069,119.5259,119.3814,119.4494,87671.0
2018-01-17 14:20:00,140.61,140.65,140.47,140.49,51313.0,119.4409,119.4749,119.322,119.339,51313.0
2018-01-17 14:30:00,140.5,140.73,140.5,140.65,36092.0,119.3475,119.5428,119.3475,119.4749,36092.0
2018-01-17 14:40:00,140.68,140.72,140.55,140.71,41736.0,119.5004,119.5343,119.3899,119.5259,41736.0
2018-01-17 14:50:00,140.69,140.72,140.62,140.64,26110.0,119.5089,119.5343,119.4494,119.4664,26110.0
2018-01-17 15:00:00,140.67,140.97,140.65,140.91,37187.0,119.4919,119.7467,119.4749,119.6957,37187.0
2018-01-17 15:10:00,140.94,140.95,140.71,140.75,42284.0,119.7212,119.7297,119.5259,119.5598,42284.0
2018-01-17 15:20:00,140.75,140.75,140.46,140.73,69062.0,119.5598,119.5598,119.3135,119.5428,69062.0
2018-01-17 15:30:00,140.75,140.83,140.59,140.59,74946.0,119.5598,119.6278,119.4239,119.4239,74946.0
2018-01-17 15:40:00,140.63,140.67,140.29,140.41,104874.0,119.4579,119.4919,119.1691,119.271,104874.0
2018-01-17 15:50:00,140.41,140.49,140.34,140.46,253666.0,119.271,119.339,119.2116,119.3135,253666.0
2018-01-18 09:30:00,140.68,140.76,139.95,140.41,81608.0,119.5004,119.5683,118.8803,119.271,81608.0
2018-01-18 09:40:00,140.49,140.76,140.19,140.59,124366.0,119.339,119.5683,119.0841,119.4239,124366.0
2018-01-18 09:50:00,140.53,140.64,140.37,140.46,34147.0,119.373,119.4664,119.237,119.3135,34147.0
2018-01-18 10:00:00,140.43,140.88,140.37,140.66,37321.0,119.288,119.6703,119.237,119.4834,37321.0
2018-01-18 10:10:00,140.68,140.68,140.4,140.46,27133.0,119.5004,119.5004,119.2625,119.3135,27133.0
2018-01-18 10:20:00,140.45,140.47,140.05,140.28,27394.0,119.305,119.322,118.9652,119.1606,27394.0
2018-01-18 10:30:00,140.24,140.31,140.03,140.1,34511.0,119.1266,119.1861,118.9482,119.0077,34511.0
2018-01-18 10:40:00,140.1,140.26,140.05,140.09,70191.0,119.0077,119.1436,118.9652,118.9992,70191.0
2018-01-18 10:50:00,140.12,140.12,139.87,140.02,28328.0,119.0247,119.0247,118.8123,118.9397,28328.0
2018-01-18 11:00:00,140.0,140.2,139.93,140.11,23084.0,118.9227,119.0926,118.8633,119.0162,23084.0
2018-01-18 11:10:00,140.11,140.21,140.07,140.16,46935.0,119.0162,119.1011,118.9822,119.0587,46935.0
2018-01-18 11:20:00,140.19,140.19,139.61,139.61,40550.0,119.0841,119.0841,118.5915,118.5915,40550.0
2018-01-18 11:30:00,139.67,140.23,139.61,140.12,49635.0,118.6424,119.1181,118.5915,119.0247,49635.0
2018-01-18 11:40:00,140.13,140.17,140.04,140.14,14238.0,119.0332,119.0672,118.9567,119.0417,14238.0
2018-01-18 11:50:00,140.15,140.22,140.07,140.08,23635.0,119.0502,119.1096,118.9822,118.9907,23635.0
2018-01-18 12:00:00,140.08,140.2,140.03,140.2,28330.0,118.9907,119.0926,118.9482,119.0926,28330.0
2018-01-18 12:10:00,140.18,140.26,140.1,140.22,19080.0,119.0756,119.1436,119.0077,119.1096,19080.0
2018-01-18 12:20:00,140.22,140.26,140.12,140.23,42316.0,119.1096,119.1436,119.0247,119.1181,42316.0
2018-01-18 12:30:00,140.19,140.45,140.1,140.39,100634.0,119.0841,119.305,119.0077,119.254,100634.0
2018-01-18 12:40:00,140.41,140.45,140.3,140.45,22310.0,119.271,119.305,119.1776,119.305,22310.0
2018-01-18 12:50:00,140.44,140.53,140.36,140.37,17013.0,119.2965,119.373,119.2285,119.237,17013.0
2018-01-18 13:00:00,140.34,140.42,140.25,140.31,49022.0,119.2116,119.2795,119.1351,119.1861,49022.0
2018-01-18 13:10:00,140.33,140.58,140.33,140.58,42819.0,119.2031,119.4154,119.2031,119.4154,42819.0
2018-01-18 13:20:00,140.54,140.57,140.36,140.36,29203.0,119.3814,119.4069,119.2285,119.2285,29203.0
2018-01-18 13:30:00,140.39,140.49,140.32,140.33,19009.0,119.254,119.339,119.1946,119.2031,19009.0
2018-01-18 13:40:00,140.36,140.4,140.19,140.32,68708.0,119.2285,119.2625,119.0841,119.1946,68708.0
2018-01-18 13:50:00,140.32,140.53,140.19,140.41,24347.0,119.1946,119.373,119.0841,119.271,24347.0
2018-01-18 14:00:00,140.45,140.74,140.43,140.74,30532.0,119.305,119.5513,119.288,119.5513,30532.0
2018-01-18 14:10:00,140.71,140.77,140.63,140.65,32804.0,119.5259,119.5768,119.4579,119.4749,32804.0
2018-01-18 14:20:00,140.63,140.71,140.54,140.64,23487.0,119.4579,119.5259,119.3814,119.4664,23487.0
2018-01-18 14:30:00,140.61,140.67,140.47,140.49,54069.0,119.4409,119.4919,119.322,119.339,54069.0
2018-01-18 14:40:00,140.5,140.54,140.29,140.31,34791.0,119.3475,119.3814,119.1691,119.1861,34791.0
2018-01-18 14:50:00,140.3,140.45,140.26,140.35,41117.0,119.1776,119.305,119.1436,119.2201,41117.0
2018-01-18 15:00:00,140.33,140.46,140.3,140.41,41927.0,119.2031,119.3135,119.1776,119.271,41927.0
2018-01-18 15:10:00,140.42,140.56,140.38,140.56,48834.0,119.2795,119.3984,119.2455,119.3984,48834.0
2018-01-18 15:20:00,140.56,140.56,140.3,140.34,51711.0,119.3984,119.3984,119.1776,119.2116,51711.0
2018-01-18 15:30:00,140.35,140.73,140.3,140.7,95821.0,119.2201,119.5428,119.1776,119.5174,95821.0
2018-01-18 15:40:00,140.69,140.85,140.57,140.67,134867.0,119.5089,119.6448,119.4069,119.4919,134867.0
2018-01-18 15:50:00,140.67,140.73,140.34,140.48,316864.0,119.4919,119.5428,119.2116,119.3305,316864.0
2018-01-19 09:30:00,141.0,141.07,139.81,140.13,419163.0,119.7722,119.8317,118.7613,119.0332,419163.0
2018-01-19 09:40:00,140.09,140.56,139.96,140.29,87566.0,118.9992,119.3984,118.8888,119.1691,87566.0
2018-01-19 09:50:00,140.3,140.49,140.01,140.41,82930.0,119.1776,119.339,118.9312,119.271,82930.0
2018-01-19 10:00:00,140.47,140.55,139.9,139.99,66881.0,119.322,119.3899,118.8378,118.9143,66881.0
2018-01-19 10:10:00,139.98,140.24,139.8,140.11,70947.0,118.9058,119.1266,118.7529,119.0162,70947.0
2018-01-19 10:20:00,140.08,140.42,140.03,140.38,44178.0,118.9907,119.2795,118.9482,119.2455,44178.0
2018-01-19 10:30:00,140.3,140.46,140.12,140.31,91920.0,119.1776,119.3135,119.0247,119.1861,91920.0
2018-01-19 10:40:00,140.26,140.39,140.17,140.24,85216.0,119.1436,119.254,119.0672,119.1266,85216.0
2018-01-19 10:50:00,140.22,140.51,140.2,140.39,35799.0,119.1096,119.356,119.0926,119.254,35799.0
2018-01-19 11:00:00,140.42,140.61,140.27,140.4,81685.0,119.2795,119.4409,119.1521,119.2625,81685.0
2018-01-19 11:10:00,140.4,140.57,140.37,140.57,52495.0,119.2625,119.4069,119.237,119.4069,52495.0
2018-01-19 11:20:00,140.56,140.85,140.56,140.71,29620.0,119.3984,119.6448,119.3984,119.5259,29620.0
2018-01-19 11:30:00,140.71,140.78,140.42,140.46,23804.0,119.5259,119.5853,119.2795,119.3135,23804.0
2018-01-19 11:40:00,140.49,140.49,140.25,140.38,26164.0,119.339,119.339,119.1351,119.2455,26164.0
2018-01-19 11:50:00,140.37,140.52,140.32,140.5,35524.0,119.237,119.3645,119.1946,119.3475,35524.0
2018-01-19 12:00:00,140.47,140.64,140.45,140.58,27482.0,119.322,119.4664,119.305,119.4154,27482.0
2018-01-19 12:10:00,140.58,140.76,140.58,140.69,16930.0,119.4154,119.5683,119.4154,119.5089,16930.0
2018-01-19 12:20:00,140.7,140.81,140.65,140.77,18533.0,119.5174,119.6108,119.4749,119.5768,18533.0
2018-01-19 12:30:00,140.78,140.79,140.6,140.62,14878.0,119.5853,119.5938,119.4324,119.4494,14878.0
2018-01-19 12:40:00,140.62,140.86,140.57,140.86,25859.0,119.4494,119.6533,119.4069,119.6533,25859.0
2018-01-19 12:50:00,140.86,141.07,140.8,140.94,32464.0,119.6533,119.8317,119.6023,119.7212,32464.0
2018-01-19 13:00:00,140.95,140.97,140.6,140.62,24810.0,119.7297,119.7467,119.4324,119.4494,24810.0
2018-01-19 13:10:00,140.65,140.72,140.58,140.67,12782.0,119.4749,119.5343,119.4154,119.4919,12782.0
2018-01-19 13:20:00,140.62,140.79,140.57,140.77,18694.0,119.4494,119.5938,119.4069,119.5768,18694.0
2018-01-19 13:30:00,140.75,140.88,140.71,140.84,25150.0,119.5598,119.6703,119.5259,119.6363,25150.0
2018-01-19 13:40:00,140.82,141.05,140.76,140.77,43581.0,119.6193,119.8147,119.5683,119.5768,43581.0
2018-01-19 13:50:00,140.73,140.81,140.7,140.76,19228.0,119.5428,119.6108,119.5174,119.5683,19228.0
2018-01-19 14:00:00,140.78,140.95,140.77,140.94,37827.0,119.5853,119.7297,119.5768,119.7212,37827.0
2018-01-19 14:10:00,140.94,141.22,140.87,141.07,69031.0,119.7212,119.9591,119.6618,119.8317,69031.0
2018-01-19 14:20:00,141.07,141.36,141.01,141.16,79186.0,119.8317,120.078,119.7807,119.9081,79186.0
2018-01-19 14:30:00,141.16,141.36,141.16,141.16,33999.0,119.9081,120.078,119.9081,119.9081,33999.0
2018-01-19 14:40:00,141.17,141.36,141.16,141.36,71497.0,119.9166,120.078,119.9081,120.078,71497.0
2018-01-19 14:50:00,141.36,141.43,141.24,141.24,26506.0,120.078,120.1375,119.9761,119.9761,26506.0
2018-01-19 15:00:00,141.25,141.37,141.15,141.22,34372.0,119.9846,120.0865,119.8996,119.9591,34372.0
2018-01-19 15:10:00,141.23,141.37,141.23,141.37,46592.0,119.9676,120.0865,119.9676,120.0865,46592.0
2018-01-19 15:20:00,141.36,141.55,141.3,141.55,70594.0,120.078,120.2394,120.027,120.2394,70594.0
2018-01-19 15:30:00,141.56,141.62,141.45,141.51,186118.0,120.2479,120.2989,120.1544,120.2054,186118.0
2018-01-19 15:40:00,141.51,141.55,141.36,141.5,121932.0,120.2054,120.2394,120.078,120.1969,121932.0
2018-01-19 15:50:00,141.49,141.56,141.28,141.38,324523.0,120.1884,120.2479,120.01,120.095,324523.0
2018-01-22 09:30:00,141.35,142.05,140.61,140.82,111779.0,120.0695,120.6641,119.4409,119.6193,111779.0
2018-01-22 09:40:00,140.84,140.86,140.28,140.4,89569.0,119.6363,119.6533,119.1606,119.2625,89569.0
2018-01-22 09:50:00,140.34,140.54,140.12,140.39,47564.0,119.2116,119.3814,119.0247,119.254,47564.0
2018-01-22 10:00:00,140.26,140.52,140.26,140.44,47754.0,119.1436,119.3645,119.1436,119.2965,47754.0
2018-01-22 10:10:00,140.5,140.97,140.35,140.9,41347.0,119.3475,119.7467,119.2201,119.6872,41347.0
2018-01-22 10:20:00,140.85,140.94,140.75,140.82,35666.0,119.6448,119.7212,119.5598,119.6193,35666.0
2018-01-22 10:30:00,140.86,141.18,140.73,140.92,98364.0,119.6533,119.9251,119.5428,119.7042,98364.0
2018-01-22 10:40:00,141.04,141.18,140.82,141.01,34571.0,119.8062,119.9251,119.6193,119.7807,34571.0
2018-01-22 10:50:00,141.01,141.2,140.79,140.87,63654.0,119.7807,119.9421,119.5938,119.6618,63654.0
2018-01-22 11:00:00,140.87,141.25,140.87,141.12,54128.0,119.6618,119.9846,119.6618,119.8741,54128.0
2018-01-22 11:10:00,141.08,141.25,140.87,140.88,53329.0,119.8401,119.9846,119.6618,119.6703,53329.0
2018-01-22 11:20:00,140.93,141.06,140.79,140.79,52819.0,119.7127,119.8232,119.5938,119.5938,52819.0
2018-01-22 11:30:00,140.79,141.22,140.75,141.17,43052.0,119.5938,119.9591,119.5598,119.9166,43052.0
2018-01-22 11:40:00,141.17,141.52,141.13,141.51,27369.0,119.9166,120.2139,119.8826,120.2054,27369.0
2018-01-22 11:50:00,141.52,141.8,141.42,141.79,70322.0,120.2139,120.4518,120.129,120.4433,70322.0
2018-01-22 12:00:00,141.74,141.93,141.58,141.58,82277.0,120.4008,120.5622,120.2649,120.2649,82277.0
2018-01-22 12:10:00,141.57,141.91,141.52,141.84,25054.0,120.2564,120.5452,120.2139,120.4857,25054.0
2018-01-22 12:20:00,141.78,141.94,141.75,141.84,22814.0,120.4348,120.5707,120.4093,120.4857,22814.0
2018-01-22 12:30:00,141.86,141.95,141.56,141.56,44311.0,120.5027,120.5792,120.2479,120.2479,44311.0
2018-01-22 12:40:00,141.59,141.79,141.55,141.63,54290.0,120.2734,120.4433,120.2394,120.3073,54290.0
2018-01-22 12:50:00,141.59,141.68,141.36,141.4,109502.0,120.2734,120.3498,120.078,120.112,109502.0
2018-01-22 13:00:00,141.47,141.49,141.3,141.38,49134.0,120.1714,120.1884,120.027,120.095,49134.0
2018-01-22 13:10:00,141.36,141.71,141.3,141.5,59801.0,120.078,120.3753,120.027,120.1969,59801.0
2018-01-22 13:20:00,141.54,141.66,141.39,141.42,33157.0,120.2309,120.3328,120.1035,120.129,33157.0
2018-01-22 13:30:00,141.42,141.57,141.33,141.53,54568.0,120.129,120.2564,120.0525,120.2224,54568.0
2018-01-22 13:40:00,141.54,141.65,141.24,141.37,74709.0,120.2309,120.3243,119.9761,120.0865,74709.0
2018-01-22 13:50:00,141.31,141.43,141.01,141.14,47930.0,120.0355,120.1375,119.7807,119.8911,47930.0
2018-01-22 14:00:00,141.15,141.33,141.13,141.16,48696.0,119.8996,120.0525,119.8826,119.9081,48696.0
2018-01-22 14:10:00,141.19,141.27,141.15,141.22,20237.0,119.9336,120.0015,119.8996,119.9591,20237.0
2018-01-22 14:20:00,141.23,141.32,141.14,141.27,28864.0,119.9676,120.044,119.8911,120.0015,28864.0
2018-01-22 14:30:00,141.3,141.35,141.16,141.31,23496.0,120.027,120.0695,119.9081,120.0355,23496.0
2018-01-22 14:40:00,141.36,141.49,141.35,141.49,24129.0,120.078,120.1884,120.0695,120.1884,24129.0
2018-01-22 14:50:00,141.49,141.55,141.46,141.48,21701.0,120.1884,120.2394,120.1629,120.1799,21701.0
2018-01-22 15:00:00,141.47,141.64,141.46,141.57,31063.0,120.1714,120.3158,120.1629,120.2564,31063.0
2018-01-22 15:10:00,141.57,141.74,141.55,141.74,28860.0,120.2564,120.4008,120.2394,120.4008,28860.0
2018-01-22 15:20:00,141.74,141.76,141.66,141.74,40646.0,120.4008,120.4178,120.3328,120.4008,40646.0
2018-01-22 15:30:00,141.75,141.8,141.64,141.73,57680.0,120.4093,120.4518,120.3158,120.3923,57680.0
2018-01-22 15:40:00,141.7,142.01,141.68,142.01,114576.0,120.3668,120.6301,120.3498,120.6301,114576.0
2018-01-22 15:50:00,142.02,142.08,141.89,141.95,236272.0,120.6386,120.6896,120.5282,120.5792,236272.0
2018-01-23 09:30:00,141.4,141.46,140.03,140.66,194956.0,120.112,120.1629,118.9482,119.4834,194956.0
2018-01-23 09:40:00,140.66,140.66,139.8,140.43,194905.0,119.4834,119.4834,118.7529,119.288,194905.0
2018-01-23 09:50:00,140.47,140.52,139.34,139.66,110988.0,119.322,119.3645,118.3621,118.6339,110988.0
2018-01-23 10:00:00,139.62,140.59,139.55,140.59,54698.0,118.6,119.4239,118.5405,119.4239,54698.0
2018-01-23 10:10:00,140.51,140.77,140.39,140.61,55599.0,119.356,119.5768,119.254,119.4409,55599.0
2018-01-23 10:20:00,140.57,141.0,140.52,140.89,94366.0,119.4069,119.7722,119.3645,119.6788,94366.0
2018-01-23 10:30:00,140.88,141.02,140.67,140.95,29277.0,119.6703,119.7892,119.4919,119.7297,29277.0
2018-01-23 10:40:00,140.96,141.27,140.82,141.15,62528.0,119.7382,120.0015,119.6193,119.8996,62528.0
2018-01-23 10:50:00,141.24,141.76,141.19,141.66,62371.0,119.9761,120.4178,119.9336,120.3328,62371.0
2018-01-23 11:00:00,141.61,141.94,141.61,141.84,45735.0,120.2904,120.5707,120.2904,120.4857,45735.0
2018-01-23 11:10:00,141.86,142.12,141.69,142.0,44870.0,120.5027,120.7236,120.3583,120.6216,44870.0
2018-01-23 11:20:00,142.04,142.14,141.87,141.95,77269.0,120.6556,120.7406,120.5112,120.5792,77269.0
2018-01-23 11:30:00,141.95,142.07,141.87,142.02,40846.0,120.5792,120.6811,120.5112,120.6386,40846.0
2018-01-23 11:40:00,142.01,142.2,141.93,142.02,52980.0,120.6301,120.7915,120.5622,120.6386,52980.0
2018-01-23 11:50:00,142.01,142.15,141.85,142.15,68908.0,120.6301,120.7491,120.4942,120.7491,68908.0
2018-01-23 12:00:00,142.13,142.4,142.12,142.22,47654.0,120.7321,120.9614,120.7236,120.8085,47654.0
2018-01-23 12:10:00,142.23,142.3,142.16,142.21,49900.0,120.817,120.8765,120.7576,120.8,49900.0
2018-01-23 12:20:00,142.19,142.34,141.99,142.04,64181.0,120.783,120.9105,120.6131,120.6556,64181.0
2018-01-23 12:30:00,142.04,142.15,141.89,141.93,84558.0,120.6556,120.7491,120.5282,120.5622,84558.0
2018-01-23 12:40:00,141.92,141.94,141.7,141.74,42348.0,120.5537,120.5707,120.3668,120.4008,42348.0
2018-01-23 12:50:00,141.71,141.93,141.7,141.92,102939.0,120.3753,120.5622,120.3668,120.5537,102939.0
2018-01-23 13:00:00,141.92,141.93,141.63,141.69,24971.0,120.5537,120.5622,120.3073,120.3583,24971.0
2018-01-23 13:10:00,141.67,141.7,141.46,141.48,21117.0,120.3413,120.3668,120.1629,120.1799,21117.0
2018-01-23 13:20:00,141.44,141.55,141.4,141.53,20047.0,120.146,120.2394,120.112,120.2224,20047.0
2018-01-23 13:30:00,141.52,141.66,141.46,141.56,25734.0,120.2139,120.3328,120.1629,120.2479,25734.0
2018-01-23 13:40:00,141.57,141.65,141.45,141.45,29140.0,120.2564,120.3243,120.1544,120.1544,29140.0
2018-01-23 13:50:00,141.45,141.62,141.41,141.49,32418.0,120.1544,120.2989,120.1205,120.1884,32418.0
2018-01-23 14:00:00,141.47,141.84,141.21,141.46,79023.0,120.1714,120.4857,119.9506,120.1629,79023.0
2018-01-23 14:10:00,141.49,141.58,141.29,141.42,128690.0,120.1884,120.2649,120.0185,120.129,128690.0
2018-01-23 14:20:00,141.42,141.62,141.37,141.6,37785.0,120.129,120.2989,120.0865,120.2819,37785.0
2018-01-23 14:30:00,141.59,141.68,141.57,141.66,44613.0,120.2734,120.3498,120.2564,120.3328,44613.0
2018-01-23 14:40:00,141.66,141.92,141.65,141.91,43546.0,120.3328,120.5537,120.3243,120.5452,43546.0
2018-01-23 14:50:00,141.91,142.12,141.63,141.63,60770.0,120.5452,120.7236,120.3073,120.3073,60770.0
2018-01-23 15:00:00,141.67,141.75,141.41,141.58,97091.0,120.3413,120.4093,120.1205,120.2649,97091.0
2018-01-23 15:10:00,141.57,141.59,141.31,141.34,47120.0,120.2564,120.2734,120.0355,120.061,47120.0
2018-01-23 15:20:00,141.34,141.5,141.3,141.37,60059.0,120.061,120.1969,120.027,120.0865,60059.0
2018-01-23 15:30:00,141.38,141.47,141.3,141.39,58694.0,120.095,120.1714,120.027,120.1035,58694.0
2018-01-23 15:40:00,141.38,141.38,141.11,141.38,83308.0,120.095,120.095,119.8656,120.095,83308.0
2018-01-23 15:50:00,141.38,141.52,141.23,141.35,185238.0,120.095,120.2139,119.9676,120.0695,185238.0
2018-01-24 09:30:00,141.42,141.88,141.09,141.8,122525.0,120.129,120.5197,119.8486,120.4518,122525.0
2018-01-24 09:40:00,141.79,141.83,141.01,141.78,51269.0,120.4433,120.4772,119.7807,120.4348,51269.0
2018-01-24 09:50:00,141.82,142.0,141.56,141.61,39650.0,120.4687,120.6216,120.2479,120.2904,39650.0
2018-01-24 10:00:00,141.56,141.97,141.55,141.89,76610.0,120.2479,120.5962,120.2394,120.5282,76610.0
2018-01-24 10:10:00,141.93,142.01,141.42,141.55,98163.0,120.5622,120.6301,120.129,120.2394,98163.0
2018-01-24 10:20:00,141.57,141.93,141.51,141.93,41592.0,120.2564,120.5622,120.2054,120.5622,41592.0
2018-01-24 10:30:00,141.91,142.55,141.86,142.54,47411.0,120.5452,121.0888,120.5027,121.0803,47411.0
2018-01-24 10:40:00,142.53,142.66,142.27,142.66,61971.0,121.0718,121.1823,120.851,121.1823,61971.0
2018-01-24 10:50:00,142.65,143.05,142.31,142.58,48452.0,121.1738,121.5136,120.885,121.1143,48452.0
2018-01-24 11:00:00,142.53,143.04,142.5,142.61,74872.0,121.0718,121.5051,121.0464,121.1398,74872.0
2018-01-24 11:10:00,142.59,142.74,142.14,142.33,43557.0,121.1228,121.2502,120.7406,120.902,43557.0
2018-01-24 11:20:00,142.37,142.72,142.18,142.43,90095.0,120.9359,121.2332,120.7745,120.9869,90095.0
2018-01-24 11:30:00,142.43,142.43,141.7,141.93,78361.0,120.9869,120.9869,120.3668,120.5622,78361.0
2018-01-24 11:40:00,141.85,142.07,141.73,141.9,50537.0,120.4942,120.6811,120.3923,120.5367,50537.0
2018-01-24 11:50:00,141.9,142.2,141.73,141.82,39569.0,120.5367,120.7915,120.3923,120.4687,39569.0
2018-01-24 12:00:00,141.81,142.03,141.75,141.77,36339.0,120.4602,120.6471,120.4093,120.4263,36339.0
2018-01-24 12:10:00,141.78,141.79,141.45,141.54,81406.0,120.4348,120.4433,120.1544,120.2309,81406.0
2018-01-24 12:20:00,141.58,141.58,140.91,140.98,70684.0,120.2649,120.2649,119.6957,119.7552,70684.0
2018-01-24 12:30:00,140.97,141.05,140.74,140.77,43754.0,119.7467,119.8147,119.5513,119.5768,43754.0
2018-01-24 12:40:00,140.7,140.74,140.38,140.46,165218.0,119.5174,119.5513,119.2455,119.3135,165218.0
2018-01-24 12:50:00,140.41,140.75,140.38,140.69,83882.0,119.271,119.5598,119.2455,119.5089,83882.0
2018-01-24 13:00:00,140.69,140.75,140.02,140.03,100114.0,119.5089,119.5598,118.9397,118.9482,100114.0
2018-01-24 13:10:00,140.03,140.17,139.95,139.99,69803.0,118.9482,119.0672,118.8803,118.9143,69803.0
2018-01-24 13:20:00,139.99,140.47,139.91,140.46,52501.0,118.9143,119.322,118.8463,119.3135,52501.0
2018-01-24 13:30:00,140.47,140.75,140.4,140.7,52445.0,119.322,119.5598,119.2625,119.5174,52445.0
2018-01-24 13:40:00,140.68,140.91,140.62,140.84,43628.0,119.5004,119.6957,119.4494,119.6363,43628.0
2018-01-24 13:50:00,140.84,140.94,140.71,140.88,61019.0,119.6363,119.7212,119.5259,119.6703,61019.0
2018-01-24 14:00:00,140.89,140.94,140.77,140.8,107536.0,119.6788,119.7212,119.5768,119.6023,107536.0
2018-01-24 14:10:00,140.81,140.85,140.75,140.79,79998.0,119.6108,119.6448,119.5598,119.5938,79998.0
2018-01-24 14:20:00,140.8,140.84,140.67,140.73,81653.0,119.6023,119.6363,119.4919,119.5428,81653.0
2018-01-24 14:30:00,140.73,140.82,140.69,140.71,91122.0,119.5428,119.6193,119.5089,119.5259,91122.0
2018-01-24 14:40:00,140.7,140.76,140.44,140.7,117021.0,119.5174,119.5683,119.2965,119.5174,117021.0
2018-01-24 14:50:00,140.73,140.8,140.66,140.71,49996.0,119.5428,119.6023,119.4834,119.5259,49996.0
2018-01-24 15:00:00,140.71,140.82,140.67,140.8,64513.0,119.5259,119.6193,119.4919,119.6023,64513.0
2018-01-24 15:10:00,140.81,140.82,140.59,140.79,58484.0,119.6108,119.6193,119.4239,119.5938,58484.0
2018-01-24 15:20:00,140.77,141.1,140.77,141.0,66649.0,119.5768,119.8571,119.5768,119.7722,66649.0
2018-01-24 15:30:00,141.02,141.24,140.86,141.18,105343.0,119.7892,119.9761,119.6533,119.9251,105343.0
2018-01-24 15:40:00,141.21,141.53,141.02,141.49,145079.0,119.9506,120.2224,119.7892,120.1884,145079.0
2018-01-24 15:50:00,141.47,141.47,140.98,141.25,354848.0,120.1714,120.1714,119.7552,119.9846,354848.0
2018-01-25 09:30:00,134.57,134.99,132.49,133.69,870983.0,114.3102,114.667,112.5434,113.5627,870983.0
2018-01-25 09:40:00,133.77,134.54,132.86,133.29,562517.0,113.6307,114.2848,112.8577,113.2229,562517.0
2018-01-25 09:50:00,133.23,133.77,132.0,133.64,397443.0,113.172,113.6307,112.1272,113.5203,397443.0
2018-01-25 10:00:00,133.64,134.32,133.54,133.73,482876.0,113.5203,114.0979,113.4353,113.5967,482876.0
2018-01-25 10:10:00,133.68,134.13,133.28,133.38,230211.0,113.5542,113.9365,113.2145,113.2994,230211.0
2018-01-25 10:20:00,133.34,133.72,133.02,133.66,166079.0,113.2654,113.5882,112.9936,113.5372,166079.0
2018-01-25 10:30:00,133.61,134.04,133.12,133.15,181322.0,113.4948,113.86,113.0785,113.104,181322.0
2018-01-25 10:40:00,133.14,133.27,132.2,132.35,213898.0,113.0955,113.206,112.297,112.4245,213898.0
2018-01-25 10:50:00,132.37,132.95,131.9,132.02,255523.0,112.4415,112.9341,112.0422,112.1441,255523.0
2018-01-25 11:00:00,132.03,132.65,131.82,132.26,253242.0,112.1526,112.6793,111.9743,112.348,253242.0
2018-01-25 11:10:00,132.28,133.73,132.25,133.58,258723.0,112.365,113.5967,112.3395,113.4693,258723.0
2018-01-25 11:20:00,133.6,134.01,132.53,133.1,243424.0,113.4863,113.8346,112.5774,113.0616,243424.0
2018-01-25 11:30:00,133.1,133.51,133.09,133.37,139718.0,113.0616,113.4098,113.0531,113.2909,139718.0
2018-01-25 11:40:00,133.37,133.58,132.94,133.4,334694.0,113.2909,113.4693,112.9256,113.3164,334694.0
2018-01-25 11:50:00,133.45,134.0,133.45,133.72,127183.0,113.3589,113.8261,113.3589,113.5882,127183.0
2018-01-25 12:00:00,133.74,134.0,133.34,133.46,198553.0,113.6052,113.8261,113.2654,113.3674,198553.0
2018-01-25 12:10:00,133.46,133.57,133.0,133.02,120677.0,113.3674,113.4608,112.9766,112.9936,120677.0
2018-01-25 12:20:00,133.03,133.33,132.93,133.23,94813.0,113.0021,113.2569,112.9171,113.172,94813.0
2018-01-25 12:30:00,133.21,133.26,132.87,133.13,104398.0,113.155,113.1975,112.8662,113.087,104398.0
2018-01-25 12:40:00,133.12,133.22,133.08,133.16,136508.0,113.0785,113.1635,113.0446,113.1125,136508.0
2018-01-25 12:50:00,133.17,133.37,133.09,133.17,262425.0,113.121,113.2909,113.0531,113.121,262425.0
2018-01-25 13:00:00,133.15,133.16,132.83,132.92,129178.0,113.104,113.1125,112.8322,112.9087,129178.0
2018-01-25 13:10:00,132.93,133.6,132.92,133.58,119874.0,112.9171,113.4863,112.9087,113.4693,119874.0
2018-01-25 13:20:00,133.57,133.6,133.41,133.43,153709.0,113.4608,113.4863,113.3249,113.3419,153709.0
2018-01-25 13:30:00,133.43,133.61,133.06,133.07,170644.0,113.3419,113.4948,113.0276,113.0361,170644.0
2018-01-25 13:40:00,133.09,133.28,133.05,133.24,159481.0,113.0531,113.2145,113.0191,113.1805,159481.0
2018-01-25 13:50:00,133.25,133.8,133.23,133.53,477429.0,113.189,113.6562,113.172,113.4268,477429.0
2018-01-25 14:00:00,133.54,133.55,133.21,133.49,138823.0,113.4353,113.4438,113.155,113.3928,138823.0
2018-01-25 14:10:00,133.48,133.5,133.08,133.49,129391.0,113.3843,113.4013,113.0446,113.3928,129391.0
2018-01-25 14:20:00,133.51,133.54,132.96,133.03,123302.0,113.4098,113.4353,112.9426,113.0021,123302.0
2018-01-25 14:30:00,133.04,133.15,132.75,132.81,123389.0,113.0106,113.104,112.7642,112.8152,123389.0
2018-01-25 14:40:00,132.8,133.2,132.8,133.11,156795.0,112.8067,113.1465,112.8067,113.07,156795.0
2018-01-25 14:50:00,133.12,133.15,132.94,132.97,165312.0,113.0785,113.104,112.9256,112.9511,165312.0
2018-01-25 15:00:00,132.98,133.18,132.92,133.07,338625.0,112.9596,113.1295,112.9087,113.0361,338625.0
2018-01-25 15:10:00,133.04,133.51,132.95,133.42,283611.0,113.0106,113.4098,112.9341,113.3334,283611.0
2018-01-25 15:20:00,133.44,133.85,133.44,133.73,421301.0,113.3504,113.6986,113.3504,113.5967,421301.0
2018-01-25 15:30:00,133.72,133.73,133.1,133.1,310794.0,113.5882,113.5967,113.0616,113.0616,310794.0
2018-01-25 15:40:00,133.12,133.64,132.96,133.64,405848.0,113.0785,113.5203,112.9426,113.5203,405848.0
2018-01-25 15:50:00,133.61,134.0,133.51,133.62,765518.0,113.4948,113.8261,113.4098,113.5033,765518.0
2018-01-26 09:30:00,133.81,134.62,133.21,133.98,356179.0,113.6647,114.3527,113.155,113.8091,356179.0
2018-01-26 09:40:00,133.86,134.63,133.62,134.42,237145.0,113.7071,114.3612,113.5033,114.1828,237145.0
2018-01-26 09:50:00,134.49,134.63,133.75,133.95,146973.0,114.2423,114.3612,113.6137,113.7836,146973.0
2018-01-26 10:00:00,133.93,134.5,133.93,134.33,84703.0,113.7666,114.2508,113.7666,114.1064,84703.0
2018-01-26 10:10:00,134.34,134.63,134.29,134.61,83748.0,114.1149,114.3612,114.0724,114.3442,83748.0
2018-01-26 10:20:00,134.61,134.62,134.09,134.16,71532.0,114.3442,114.3527,113.9025,113.962,71532.0
2018-01-26 10:30:00,134.15,134.24,133.67,133.74,99088.0,113.9535,114.0299,113.5457,113.6052,99088.0
2018-01-26 10:40:00,133.73,133.91,133.35,133.39,257965.0,113.5967,113.7496,113.2739,113.3079,257965.0
2018-01-26 10:50:00,133.39,133.48,133.23,133.23,64925.0,113.3079,113.3843,113.172,113.172,64925.0
2018-01-26 11:00:00,133.25,133.27,132.72,133.23,126227.0,113.189,113.206,112.7388,113.172,126227.0
2018-01-26 11:10:00,133.24,133.31,132.93,133.12,109141.0,113.1805,113.2399,112.9171,113.0785,109141.0
2018-01-26 11:20:00,133.1,133.12,132.93,133.12,65887.0,113.0616,113.0785,112.9171,113.0785,65887.0
2018-01-26 11:30:00,133.12,133.46,133.12,133.43,101445.0,113.0785,113.3674,113.0785,113.3419,101445.0
2018-01-26 11:40:00,133.41,133.54,133.19,133.48,69545.0,113.3249,113.4353,113.138,113.3843,69545.0
2018-01-26 11:50:00,133.48,133.63,133.24,133.31,92243.0,113.3843,113.5118,113.1805,113.2399,92243.0
2018-01-26 12:00:00,133.31,133.36,133.2,133.27,59688.0,113.2399,113.2824,113.1465,113.206,59688.0
2018-01-26 12:10:00,133.28,133.36,133.25,133.3,41665.0,113.2145,113.2824,113.189,113.2314,41665.0
2018-01-26 12:20:00,133.3,133.46,133.28,133.44,56664.0,113.2314,113.3674,113.2145,113.3504,56664.0
2018-01-26 12:30:00,133.44,133.44,133.36,133.37,33315.0,113.3504,113.3504,113.2824,113.2909,33315.0
2018-01-26 12:40:00,133.37,133.52,133.33,133.52,43904.0,113.2909,113.4183,113.2569,113.4183,43904.0
2018-01-26 12:50:00,133.5,133.52,133.23,133.28,82616.0,113.4013,113.4183,113.172,113.2145,82616.0
2018-01-26 13:00:00,133.28,133.38,133.24,133.38,60799.0,113.2145,113.2994,113.1805,113.2994,60799.0
2018-01-26 13:10:00,133.39,133.44,133.31,133.31,52391.0,113.3079,113.3504,113.2399,113.2399,52391.0
2018-01-26 13:20:00,133.33,133.49,133.32,133.42,49126.0,113.2569,113.3928,113.2484,113.3334,49126.0
2018-01-26 13:30:00,133.43,133.85,133.38,133.81,53695.0,113.3419,113.6986,113.2994,113.6647,53695.0
2018-01-26 13:40:00,133.81,133.91,133.72,133.91,43718.0,113.6647,113.7496,113.5882,113.7496,43718.0
2018-01-26 13:50:00,133.91,134.09,133.91,134.05,72139.0,113.7496,113.9025,113.7496,113.8685,72139.0
2018-01-26 14:00:00,134.08,134.26,133.98,134.23,44674.0,113.894,114.0469,113.8091,114.0214,44674.0
2018-01-26 14:10:00,134.24,134.26,134.04,134.16,58972.0,114.0299,114.0469,113.86,113.962,58972.0
2018-01-26 14:20:00,134.15,134.29,134.03,134.05,57489.0,113.9535,114.0724,113.8515,113.8685,57489.0
2018-01-26 14:30:00,134.06,134.06,133.93,133.99,84928.0,113.877,113.877,113.7666,113.8176,84928.0
2018-01-26 14:40:00,133.99,134.08,133.93,134.01,66459.0,113.8176,113.894,113.7666,113.8346,66459.0
2018-01-26 14:50:00,134.01,134.02,133.78,133.8,121198.0,113.8346,113.843,113.6392,113.6562,121198.0
2018-01-26 15:00:00,133.81,133.94,133.57,133.75,113857.0,113.6647,113.7751,113.4608,113.6137,113857.0
2018-01-26 15:10:00,133.75,134.0,133.74,133.92,67906.0,113.6137,113.8261,113.6052,113.7581,67906.0
2018-01-26 15:20:00,133.94,134.0,133.88,133.94,72874.0,113.7751,113.8261,113.7241,113.7751,72874.0
2018-01-26 15:30:00,133.94,134.2,133.91,134.2,153702.0,113.7751,113.9959,113.7496,113.9959,153702.0
2018-01-26 15:40:00,134.21,134.33,134.19,134.3,139572.0,114.0044,114.1064,113.9875,114.0809,139572.0
2018-01-26 15:50:00,134.3,134.4,134.13,134.25,272892.0,114.0809,114.1658,113.9365,114.0384,272892.0
2018-01-29 09:30:00,134.2,135.56,134.11,135.56,450247.0,113.9959,115.1512,113.9195,115.1512,450247.0
2018-01-29 09:40:00,135.58,136.48,135.48,135.53,237475.0,115.1682,115.9327,115.0832,115.1257,237475.0
2018-01-29 09:50:00,135.58,135.85,135.2,135.82,122038.0,115.1682,115.3975,114.8454,115.3721,122038.0
2018-01-29 10:00:00,135.84,136.02,135.7,135.91,214224.0,115.389,115.5419,115.2701,115.4485,214224.0
2018-01-29 10:10:00,135.89,135.91,135.45,135.54,278153.0,115.4315,115.4485,115.0578,115.1342,278153.0
2018-01-29 10:20:00,135.54,136.21,135.41,136.07,347275.0,115.1342,115.7033,115.0238,115.5844,347275.0
2018-01-29 10:30:00,136.11,136.11,135.67,135.69,139263.0,115.6184,115.6184,115.2446,115.2616,139263.0
2018-01-29 10:40:00,135.69,135.76,135.3,135.61,79954.0,115.2616,115.3211,114.9303,115.1937,79954.0
2018-01-29 10:50:00,135.62,135.89,135.55,135.7,90844.0,115.2022,115.4315,115.1427,115.2701,90844.0
2018-01-29 11:00:00,135.7,135.74,135.46,135.57,61402.0,115.2701,115.3041,115.0663,115.1597,61402.0
2018-01-29 11:10:00,135.52,135.65,135.49,135.64,69560.0,115.1172,115.2276,115.0917,115.2192,69560.0
2018-01-29 11:20:00,135.62,135.98,135.62,135.93,58637.0,115.2022,115.508,115.2022,115.4655,58637.0
2018-01-29 11:30:00,135.93,136.17,135.77,135.99,61409.0,115.4655,115.6694,115.3296,115.5165,61409.0
2018-01-29 11:40:00,135.99,136.44,135.93,136.38,62175.0,115.5165,115.8987,115.4655,115.8477,62175.0
2018-01-29 11:50:00,136.33,136.56,136.22,136.51,91058.0,115.8053,116.0006,115.7118,115.9582,91058.0
2018-01-29 12:00:00,136.51,136.51,135.99,136.04,61150.0,115.9582,115.9582,115.5165,115.5589,61150.0
2018-01-29 12:10:00,136.06,136.14,135.95,136.14,69737.0,115.5759,115.6439,115.4825,115.6439,69737.0
2018-01-29 12:20:00,136.16,136.24,136.0,136.08,60692.0,115.6609,115.7288,115.525,115.5929,60692.0
2018-01-29 12:30:00,136.06,136.29,136.04,136.19,39931.0,115.5759,115.7713,115.5589,115.6863,39931.0
2018-01-29 12:40:00,136.21,136.44,136.18,136.44,32720.0,115.7033,115.8987,115.6779,115.8987,32720.0
2018-01-29 12:50:00,136.41,136.52,136.4,136.46,48010.0,115.8732,115.9667,115.8647,115.9157,48010.0
2018-01-29 13:00:00,136.46,136.46,136.29,136.33,38910.0,115.9157,115.9157,115.7713,115.8053,38910.0
2018-01-29 13:10:00,136.33,136.64,136.33,136.61,42371.0,115.8053,116.0686,115.8053,116.0431,42371.0
2018-01-29 13:20:00,136.61,136.76,136.54,136.76,49497.0,116.0431,116.1705,115.9837,116.1705,49497.0
2018-01-29 13:30:00,136.75,136.75,136.49,136.49,52490.0,116.162,116.162,115.9412,115.9412,52490.0
2018-01-29 13:40:00,136.49,136.58,136.4,136.41,68547.0,115.9412,116.0176,115.8647,115.8732,68547.0
2018-01-29 13:50:00,136.41,136.57,136.4,136.49,45290.0,115.8732,116.0091,115.8647,115.9412,45290.0
2018-01-29 14:00:00,136.49,136.55,136.28,136.35,75868.0,115.9412,115.9921,115.7628,115.8223,75868.0
2018-01-29 14:10:00,136.34,136.52,136.18,136.5,55730.0,115.8138,115.9667,115.6779,115.9497,55730.0
2018-01-29 14:20:00,136.49,136.53,136.37,136.47,70548.0,115.9412,115.9752,115.8392,115.9242,70548.0
2018-01-29 14:30:00,136.45,136.48,136.28,136.34,79576.0,115.9072,115.9327,115.7628,115.8138,79576.0
2018-01-29 14:40:00,136.31,136.5,136.29,136.47,80241.0,115.7883,115.9497,115.7713,115.9242,80241.0
2018-01-29 14:50:00,136.46,136.48,136.3,136.39,60369.0,115.9157,115.9327,115.7798,115.8562,60369.0
2018-01-29 15:00:00,136.41,136.5,136.36,136.46,64060.0,115.8732,115.9497,115.8308,115.9157,64060.0
2018-01-29 15:10:00,136.47,136.51,136.37,136.45,74906.0,115.9242,115.9582,115.8392,115.9072,74906.0
2018-01-29 15:20:00,136.45,136.5,136.06,136.08,97347.0,115.9072,115.9497,115.5759,115.5929,97347.0
2018-01-29 15:30:00,136.07,136.3,136.05,136.16,111650.0,115.5844,115.7798,115.5674,115.6609,111650.0
2018-01-29 15:40:00,136.14,136.27,135.88,135.88,212924.0,115.6439,115.7543,115.423,115.423,212924.0
2018-01-29 15:50:00,135.87,136.24,135.87,136.04,368597.0,115.4145,115.7288,115.4145,115.5589,368597.0
2018-01-30 09:30:00,135.29,136.91,135.15,136.53,227027.0,114.9218,116.2979,114.8029,115.9752,227027.0
2018-01-30 09:40:00,136.51,137.08,136.16,136.26,209075.0,115.9582,116.4424,115.6609,115.7458,209075.0
2018-01-30 09:50:00,136.25,136.46,136.01,136.01,143756.0,115.7373,115.9157,115.5334,115.5334,143756.0
2018-01-30 10:00:00,136.09,136.39,135.95,136.34,140128.0,115.6014,115.8562,115.4825,115.8138,140128.0
2018-01-30 10:10:00,136.34,136.4,136.05,136.05,112229.0,115.8138,115.8647,115.5674,115.5674,112229.0
2018-01-30 10:20:00,136.02,136.19,135.75,136.13,100983.0,115.5419,115.6863,115.3126,115.6354,100983.0
2018-01-30 10:30:00,136.16,136.89,135.96,136.83,107518.0,115.6609,116.281,115.491,116.23,107518.0
2018-01-30 10:40:00,136.81,136.82,136.11,136.4,81590.0,116.213,116.2215,115.6184,115.8647,81590.0
2018-01-30 10:50:00,136.4,136.7,136.22,136.53,57947.0,115.8647,116.1196,115.7118,115.9752,57947.0
2018-01-30 11:00:00,136.5,136.75,136.3,136.41,52072.0,115.9497,116.162,115.7798,115.8732,52072.0
2018-01-30 11:10:00,136.41,136.61,136.36,136.36,78077.0,115.8732,116.0431,115.8308,115.8308,78077.0
2018-01-30 11:20:00,136.39,136.51,136.23,136.31,118813.0,115.8562,115.9582,115.7203,115.7883,118813.0
2018-01-30 11:30:00,136.31,136.43,136.16,136.26,52504.0,115.7883,115.8902,115.6609,115.7458,52504.0
2018-01-30 11:40:00,136.28,136.72,136.25,136.62,57300.0,115.7628,116.1366,115.7373,116.0516,57300.0
2018-01-30 11:50:00,136.62,136.67,136.34,136.38,70750.0,116.0516,116.0941,115.8138,115.8477,70750.0
2018-01-30 12:00:00,136.42,136.59,136.36,136.47,71152.0,115.8817,116.0261,115.8308,115.9242,71152.0
2018-01-30 12:10:00,136.47,136.64,136.36,136.38,41311.0,115.9242,116.0686,115.8308,115.8477,41311.0
2018-01-30 12:20:00,136.36,136.4,136.0,136.0,24869.0,115.8308,115.8647,115.525,115.525,24869.0
2018-01-30 12:30:00,136.0,136.16,135.93,136.01,44936.0,115.525,115.6609,115.4655,115.5334,44936.0
2018-01-30 12:40:00,136.02,136.09,135.56,135.56,55811.0,115.5419,115.6014,115.1512,115.1512,55811.0
2018-01-30 12:50:00,135.61,135.94,135.6,135.68,32186.0,115.1937,115.474,115.1852,115.2531,32186.0
2018-01-30 13:00:00,135.68,135.88,135.65,135.84,20893.0,115.2531,115.423,115.2276,115.389,20893.0
2018-01-30 13:10:00,135.86,136.01,135.8,136.01,31384.0,115.406,115.5334,115.3551,115.5334,31384.0
2018-01-30 13:20:00,136.0,136.04,135.79,135.84,22283.0,115.525,115.5589,115.3466,115.389,22283.0
2018-01-30 13:30:00,135.82,135.96,135.77,135.94,26953.0,115.3721,115.491,115.3296,115.474,26953.0
2018-01-30 13:40:00,135.93,136.32,135.93,136.32,43038.0,115.4655,115.7968,115.4655,115.7968,43038.0
2018-01-30 13:50:00,136.29,136.41,136.22,136.23,34781.0,115.7713,115.8732,115.7118,115.7203,34781.0
2018-01-30 14:00:00,136.19,136.25,135.84,135.84,82288.0,115.6863,115.7373,115.389,115.389,82288.0
2018-01-30 14:10:00,135.84,136.15,135.77,136.05,55829.0,115.389,115.6524,115.3296,115.5674,55829.0
2018-01-30 14:20:00,136.07,136.2,136.03,136.17,63409.0,115.5844,115.6948,115.5504,115.6694,63409.0
2018-01-30 14:30:00,136.16,136.16,135.93,136.09,61604.0,115.6609,115.6609,115.4655,115.6014,61604.0
2018-01-30 14:40:00,136.09,136.16,136.01,136.04,192372.0,115.6014,115.6609,115.5334,115.5589,192372.0
2018-01-30 14:50:00,136.03,136.03,135.85,135.89,104067.0,115.5504,115.5504,115.3975,115.4315,104067.0
2018-01-30 15:00:00,135.87,135.89,135.71,135.86,91105.0,115.4145,115.4315,115.2786,115.406,91105.0
2018-01-30 15:10:00,135.86,136.07,135.86,136.03,60006.0,115.406,115.5844,115.406,115.5504,60006.0
2018-01-30 15:20:00,136.05,136.12,135.93,135.98,172025.0,115.5674,115.6269,115.4655,115.508,172025.0
2018-01-30 15:30:00,135.97,135.97,135.68,135.7,192720.0,115.4995,115.4995,115.2531,115.2701,192720.0
2018-01-30 15:40:00,135.71,135.75,135.59,135.64,129882.0,115.2786,115.3126,115.1767,115.2192,129882.0
2018-01-30 15:50:00,135.64,135.67,135.34,135.37,260582.0,115.2192,115.2446,114.9643,114.9898,260582.0
2018-01-31 09:30:00,135.69,136.98,135.27,136.37,242667.0,115.2616,116.3574,114.9049,115.8392,242667.0
2018-01-31 09:40:00,136.31,136.42,135.54,135.54,72987.0,115.7883,115.8817,115.1342,115.1342,72987.0
2018-01-31 09:50:00,135.58,136.02,135.57,135.7,78550.0,115.1682,115.5419,115.1597,115.2701,78550.0
2018-01-31 10:00:00,135.71,135.72,133.95,134.03,121458.0,115.2786,115.2871,113.7836,113.8515,121458.0
2018-01-31 10:10:00,134.02,134.66,133.97,134.31,91163.0,113.843,114.3867,113.8006,114.0894,91163.0
2018-01-31 10:20:00,134.32,134.81,134.19,134.49,80992.0,114.0979,114.5141,113.9875,114.2423,80992.0
2018-01-31 10:30:00,134.46,134.66,134.46,134.6,41602.0,114.2168,114.3867,114.2168,114.3357,41602.0
2018-01-31 10:40:00,134.58,134.68,134.4,134.63,78350.0,114.3187,114.4037,114.1658,114.3612,78350.0
2018-01-31 10:50:00,134.64,134.68,134.24,134.44,49182.0,114.3697,114.4037,114.0299,114.1998,49182.0
2018-01-31 11:00:00,134.42,134.61,134.36,134.4,49104.0,114.1828,114.3442,114.1319,114.1658,49104.0
2018-01-31 11:10:00,134.4,134.67,134.27,134.67,49135.0,114.1658,114.3952,114.0554,114.3952,49135.0
2018-01-31 11:20:00,134.63,134.84,134.46,134.57,58340.0,114.3612,114.5396,114.2168,114.3102,58340.0
2018-01-31 11:30:00,134.56,134.65,134.44,134.56,43031.0,114.3017,114.3782,114.1998,114.3017,43031.0
2018-01-31 11:40:00,134.58,134.59,134.38,134.38,41436.0,114.3187,114.3272,114.1488,114.1488,41436.0
2018-01-31 11:50:00,134.41,134.59,134.4,134.5,28572.0,114.1743,114.3272,114.1658,114.2508,28572.0
2018-01-31 12:00:00,134.49,134.51,134.16,134.16,47240.0,114.2423,114.2593,113.962,113.962,47240.0
2018-01-31 12:10:00,134.19,134.29,134.09,134.27,37118.0,113.9875,114.0724,113.9025,114.0554,37118.0
2018-01-31 12:20:00,134.3,134.39,134.21,134.32,33074.0,114.0809,114.1573,114.0044,114.0979,33074.0
2018-01-31 12:30:00,134.31,134.6,134.3,134.38,33922.0,114.0894,114.3357,114.0809,114.1488,33922.0
2018-01-31 12:40:00,134.37,134.48,134.31,134.39,30452.0,114.1404,114.2338,114.0894,114.1573,30452.0
2018-01-31 12:50:00,134.4,134.52,134.39,134.49,23498.0,114.1658,114.2678,114.1573,114.2423,23498.0
2018-01-31 13:00:00,134.49,134.59,134.41,134.43,32521.0,114.2423,114.3272,114.1743,114.1913,32521.0
2018-01-31 13:10:00,134.41,134.63,134.41,134.59,45798.0,114.1743,114.3612,114.1743,114.3272,45798.0
2018-01-31 13:20:00,134.58,134.98,134.58,134.88,57864.0,114.3187,114.6585,114.3187,114.5736,57864.0
2018-01-31 13:30:00,134.89,134.95,134.78,134.83,37858.0,114.5821,114.633,114.4886,114.5311,37858.0
2018-01-31 13:40:00,134.84,134.86,134.67,134.76,45307.0,114.5396,114.5566,114.3952,114.4716,45307.0
2018-01-31 13:50:00,134.77,134.87,134.7,134.8,86170.0,114.4801,114.5651,114.4207,114.5056,86170.0
2018-01-31 14:00:00,134.8,134.95,134.5,134.58,63956.0,114.5056,114.633,114.2508,114.3187,63956.0
2018-01-31 14:10:00,134.58,134.6,134.12,134.13,135104.0,114.3187,114.3357,113.928,113.9365,135104.0
2018-01-31 14:20:00,134.13,134.14,133.55,133.69,103634.0,113.9365,113.945,113.4438,113.5627,103634.0
2018-01-31 14:30:00,133.72,133.74,133.33,133.52,96271.0,113.5882,113.6052,113.2569,113.4183,96271.0
2018-01-31 14:40:00,133.54,133.7,133.13,133.16,79126.0,113.4353,113.5712,113.087,113.1125,79126.0
2018-01-31 14:50:00,133.22,133.5,133.01,133.4,187323.0,113.1635,113.4013,112.9851,113.3164,187323.0
2018-01-31 15:00:00,133.4,133.58,133.14,133.25,98176.0,113.3164,113.4693,113.0955,113.189,98176.0
2018-01-31 15:10:00,133.27,133.29,133.01,133.06,95058.0,113.206,113.2229,112.9851,113.0276,95058.0
2018-01-31 15:20:00,133.08,133.42,133.06,133.42,88607.0,113.0446,113.3334,113.0276,113.3334,88607.0
2018-01-31 15:30:00,133.41,133.58,133.37,133.45,231247.0,113.3249,113.4693,113.2909,113.3589,231247.0
2018-01-31 15:40:00,133.45,133.87,133.45,133.5,423063.0,113.3589,113.7156,113.3589,113.4013,423063.0
2018-01-31 15:50:00,133.48,133.66,133.44,133.49,351817.0,113.3843,113.5372,113.3504,113.3928,351817.0
2018-02-01 09:30:00,132.51,133.66,132.34,132.34,256331.0,112.5604,113.5372,112.416,112.416,256331.0
2018-02-01 09:40:00,132.36,133.0,131.86,132.97,190359.0,112.433,112.9766,112.0082,112.9511,190359.0
2018-02-01 09:50:00,132.97,133.35,132.91,132.99,166567.0,112.9511,113.2739,112.9002,112.9681,166567.0
2018-02-01 10:00:00,133.08,133.3,133.01,133.19,77715.0,113.0446,113.2314,112.9851,113.138,77715.0
2018-02-01 10:10:00,133.2,133.23,132.78,132.8,234017.0,113.1465,113.172,112.7897,112.8067,234017.0
2018-02-01 10:20:00,132.77,133.01,132.64,132.85,85515.0,112.7812,112.9851,112.6708,112.8492,85515.0
2018-02-01 10:30:00,132.85,132.85,132.52,132.82,153671.0,112.8492,112.8492,112.5689,112.8237,153671.0
2018-02-01 10:40:00,132.82,132.82,132.34,132.51,93241.0,112.8237,112.8237,112.416,112.5604,93241.0
2018-02-01 10:50:00,132.59,132.66,132.22,132.3,109710.0,112.6283,112.6878,112.314,112.382,109710.0
2018-02-01 11:00:00,132.3,132.73,132.25,132.5,168677.0,112.382,112.7473,112.3395,112.5519,168677.0
2018-02-01 11:10:00,132.48,132.64,132.39,132.46,74009.0,112.5349,112.6708,112.4584,112.5179,74009.0
2018-02-01 11:20:00,132.52,132.54,132.31,132.45,69932.0,112.5689,112.5859,112.3905,112.5094,69932.0
2018-02-01 11:30:00,132.5,133.22,132.49,133.1,64538.0,112.5519,113.1635,112.5434,113.0616,64538.0
2018-02-01 11:40:00,133.14,133.17,133.02,133.08,136859.0,113.0955,113.121,112.9936,113.0446,136859.0
2018-02-01 11:50:00,133.1,133.42,132.98,133.37,99106.0,113.0616,113.3334,112.9596,113.2909,99106.0
2018-02-01 12:00:00,133.36,133.43,133.16,133.33,40985.0,113.2824,113.3419,113.1125,113.2569,40985.0
2018-02-01 12:10:00,133.32,133.34,132.97,133.2,71868.0,113.2484,113.2654,112.9511,113.1465,71868.0
2018-02-01 12:20:00,133.2,133.3,132.87,132.95,87104.0,113.1465,113.2314,112.8662,112.9341,87104.0
2018-02-01 12:30:00,132.95,133.22,132.94,133.21,46701.0,112.9341,113.1635,112.9256,113.155,46701.0
2018-02-01 12:40:00,133.21,133.35,133.02,133.32,32931.0,113.155,113.2739,112.9936,113.2484,32931.0
2018-02-01 12:50:00,133.29,133.29,133.08,133.18,51389.0,113.2229,113.2229,113.0446,113.1295,51389.0
2018-02-01 13:00:00,133.18,133.74,133.18,133.6,89885.0,113.1295,113.6052,113.1295,113.4863,89885.0
2018-02-01 13:10:00,133.59,133.65,133.35,133.4,37093.0,113.4778,113.5287,113.2739,113.3164,37093.0
2018-02-01 13:20:00,133.41,133.44,133.2,133.37,49360.0,113.3249,113.3504,113.1465,113.2909,49360.0
2018-02-01 13:30:00,133.38,133.4,132.86,132.89,51324.0,113.2994,113.3164,112.8577,112.8832,51324.0
2018-02-01 13:40:00,132.86,132.92,132.7,132.74,49231.0,112.8577,112.9087,112.7218,112.7558,49231.0
2018-02-01 13:50:00,132.73,132.75,132.23,132.69,109418.0,112.7473,112.7642,112.3225,112.7133,109418.0
2018-02-01 14:00:00,132.68,132.8,132.43,132.53,85014.0,112.7048,112.8067,112.4924,112.5774,85014.0
2018-02-01 14:10:00,132.52,132.54,132.22,132.38,68856.0,112.5689,112.5859,112.314,112.4499,68856.0
2018-02-01 14:20:00,132.39,132.58,132.2,132.55,86301.0,112.4584,112.6198,112.297,112.5944,86301.0
2018-02-01 14:30:00,132.52,132.76,132.49,132.61,55564.0,112.5689,112.7727,112.5434,112.6453,55564.0
2018-02-01 14:40:00,132.59,132.69,132.49,132.56,62478.0,112.6283,112.7133,112.5434,112.6029,62478.0
2018-02-01 14:50:00,132.6,132.7,132.51,132.56,54571.0,112.6368,112.7218,112.5604,112.6029,54571.0
2018-02-01 15:00:00,132.58,132.66,132.32,132.59,58784.0,112.6198,112.6878,112.399,112.6283,58784.0
2018-02-01 15:10:00,132.59,132.61,132.2,132.26,80678.0,112.6283,112.6453,112.297,112.348,80678.0
2018-02-01 15:20:00,132.25,132.32,132.2,132.21,92565.0,112.3395,112.399,112.297,112.3055,92565.0
2018-02-01 15:30:00,132.24,132.33,131.94,132.26,140123.0,112.331,112.4075,112.0762,112.348,140123.0
2018-02-01 15:40:00,132.25,132.25,132.01,132.19,216713.0,112.3395,112.3395,112.1357,112.2886,216713.0
2018-02-01 15:50:00,132.19,132.42,132.14,132.39,290196.0,112.2886,112.4839,112.2461,112.4584,290196.0
2018-02-02 09:30:00,131.66,131.73,130.6,131.0,308098.0,111.8383,111.8978,110.9379,111.2777,308098.0
2018-02-02 09:40:00,130.96,131.17,130.44,130.82,217599.0,111.2437,111.4221,110.802,111.1248,217599.0
2018-02-02 09:50:00,130.82,131.17,130.24,130.46,204296.0,111.1248,111.4221,110.6321,110.819,204296.0
2018-02-02 10:00:00,130.5,130.78,130.03,130.33,247045.0,110.853,111.0908,110.4537,110.7086,247045.0
2018-02-02 10:10:00,130.33,130.85,130.22,130.61,250710.0,110.7086,111.1503,110.6151,110.9464,250710.0
2018-02-02 10:20:00,130.62,130.98,130.55,130.94,184761.0,110.9549,111.2607,110.8955,111.2267,184761.0
2018-02-02 10:30:00,130.91,131.35,130.87,131.35,78122.0,111.2013,111.575,111.1673,111.575,78122.0
2018-02-02 10:40:00,131.35,131.6,131.04,131.16,158798.0,111.575,111.7874,111.3117,111.4136,158798.0
2018-02-02 10:50:00,131.16,131.52,130.81,131.28,459139.0,111.4136,111.7194,111.1163,111.5156,459139.0
2018-02-02 11:00:00,131.32,131.47,130.99,131.28,250857.0,111.5495,111.677,111.2692,111.5156,250857.0
2018-02-02 11:10:00,131.31,131.68,131.03,131.06,191383.0,111.541,111.8553,111.3032,111.3287,191383.0
2018-02-02 11:20:00,131.06,131.2,130.82,130.92,96160.0,111.3287,111.4476,111.1248,111.2098,96160.0
2018-02-02 11:30:00,130.95,131.12,130.7,130.74,148141.0,111.2352,111.3796,111.0229,111.0569,148141.0
2018-02-02 11:40:00,130.77,130.89,130.54,130.64,250277.0,111.0823,111.1843,110.887,110.9719,250277.0
2018-02-02 11:50:00,130.65,130.71,130.35,130.35,75078.0,110.9804,111.0314,110.7256,110.7256,75078.0
2018-02-02 12:00:00,130.34,130.81,130.33,130.7,76645.0,110.7171,111.1163,110.7086,111.0229,76645.0
2018-02-02 12:10:00,130.7,130.75,130.44,130.73,46661.0,111.0229,111.0653,110.802,111.0484,46661.0
2018-02-02 12:20:00,130.73,130.84,130.41,130.68,70294.0,111.0484,111.1418,110.7765,111.0059,70294.0
2018-02-02 12:30:00,130.68,130.82,130.63,130.76,99972.0,111.0059,111.1248,110.9634,111.0738,99972.0
2018-02-02 12:40:00,130.76,131.2,130.69,131.2,156813.0,111.0738,111.4476,111.0144,111.4476,156813.0
2018-02-02 12:50:00,131.18,131.19,130.69,130.76,116608.0,111.4306,111.4391,111.0144,111.0738,116608.0
2018-02-02 13:00:00,130.74,130.85,130.57,130.66,122610.0,111.0569,111.1503,110.9124,110.9889,122610.0
2018-02-02 13:10:00,130.64,130.89,130.58,130.63,86859.0,110.9719,111.1843,110.9209,110.9634,86859.0
2018-02-02 13:20:00,130.63,130.76,130.42,130.69,99644.0,110.9634,111.0738,110.785,111.0144,99644.0
2018-02-02 13:30:00,130.73,131.02,130.72,130.86,48180.0,111.0484,111.2947,111.0399,111.1588,48180.0
2018-02-02 13:40:00,130.87,130.93,130.49,130.61,68410.0,111.1673,111.2182,110.8445,110.9464,68410.0
2018-02-02 13:50:00,130.59,130.87,130.58,130.64,71971.0,110.9294,111.1673,110.9209,110.9719,71971.0
2018-02-02 14:00:00,130.64,130.77,130.55,130.64,100883.0,110.9719,111.0823,110.8955,110.9719,100883.0
2018-02-02 14:10:00,130.65,130.67,130.22,130.37,116695.0,110.9804,110.9974,110.6151,110.7426,116695.0
2018-02-02 14:20:00,130.38,130.45,127.22,129.86,216374.0,110.7511,110.8105,108.0668,110.3093,216374.0
2018-02-02 14:30:00,129.91,130.29,129.91,129.97,123081.0,110.3518,110.6746,110.3518,110.4028,123081.0
2018-02-02 14:40:00,129.98,130.11,129.62,129.74,124211.0,110.4113,110.5217,110.1055,110.2074,124211.0
2018-02-02 14:50:00,129.74,129.89,129.53,129.64,80261.0,110.2074,110.3348,110.029,110.1225,80261.0
2018-02-02 15:00:00,129.62,129.65,129.27,129.29,129795.0,110.1055,110.131,109.8082,109.8252,129795.0
2018-02-02 15:10:00,129.29,129.88,129.15,129.65,200510.0,109.8252,110.3263,109.7062,110.131,200510.0
2018-02-02 15:20:00,129.65,129.98,129.62,129.78,134409.0,110.131,110.4113,110.1055,110.2414,134409.0
2018-02-02 15:30:00,129.75,129.92,129.47,129.81,181458.0,110.2159,110.3603,109.9781,110.2669,181458.0
2018-02-02 15:40:00,129.8,129.8,129.37,129.54,311128.0,110.2584,110.2584,109.8931,110.0375,311128.0
2018-02-02 15:50:00,129.51,129.61,129.25,129.4,557404.0,110.012,110.097,109.7912,109.9186,557404.0
2018-02-05 09:30:00,128.59,129.94,128.59,129.24,201533.0,109.2305,110.3773,109.2305,109.7827,201533.0
2018-02-05 09:40:00,129.18,129.57,128.88,129.08,71962.0,109.7317,110.063,109.4769,109.6468,71962.0
2018-02-05 09:50:00,129.05,129.39,128.78,129.38,84757.0,109.6213,109.9101,109.3919,109.9016,84757.0
2018-02-05 10:00:00,129.4,129.9,129.25,129.88,76615.0,109.9186,110.3433,109.7912,110.3263,76615.0
2018-02-05 10:10:00,129.81,130.48,129.78,130.48,108016.0,110.2669,110.836,110.2414,110.836,108016.0
2018-02-05 10:20:00,130.48,131.68,130.35,131.68,130415.0,110.836,111.8553,110.7256,111.8553,130415.0
2018-02-05 10:30:00,131.63,131.78,130.82,130.98,112486.0,111.8129,111.9403,111.1248,111.2607,112486.0
2018-02-05 10:40:00,130.97,131.58,130.95,131.51,81214.0,111.2522,111.7704,111.2352,111.7109,81214.0
2018-02-05 10:50:00,131.52,131.72,131.15,131.38,55049.0,111.7194,111.8893,111.4051,111.6005,55049.0
2018-02-05 11:00:00,131.37,131.37,130.83,130.88,42700.0,111.592,111.592,111.1333,111.1758,42700.0
2018-02-05 11:10:00,130.91,130.91,130.61,130.79,48822.0,111.2013,111.2013,110.9464,111.0993,48822.0
2018-02-05 11:20:00,130.79,131.15,130.65,130.85,52061.0,111.0993,111.4051,110.9804,111.1503,52061.0
2018-02-05 11:30:00,130.83,130.83,130.46,130.6,51361.0,111.1333,111.1333,110.819,110.9379,51361.0
2018-02-05 11:40:00,130.56,130.56,130.26,130.35,38904.0,110.904,110.904,110.6491,110.7256,38904.0
2018-02-05 11:50:00,130.35,130.62,130.31,130.59,34091.0,110.7256,110.9549,110.6916,110.9294,34091.0
2018-02-05 12:00:00,130.58,130.62,130.2,130.23,43337.0,110.9209,110.9549,110.5982,110.6236,43337.0
2018-02-05 12:10:00,130.2,130.35,130.09,130.17,41115.0,110.5982,110.7256,110.5047,110.5727,41115.0
2018-02-05 12:20:00,130.15,130.23,129.86,130.0,60333.0,110.5557,110.6236,110.3093,110.4283,60333.0
2018-02-05 12:30:00,129.96,130.39,129.94,130.18,46488.0,110.3943,110.7595,110.3773,110.5812,46488.0
2018-02-05 12:40:00,130.18,130.37,130.15,130.25,34748.0,110.5812,110.7426,110.5557,110.6406,34748.0
2018-02-05 12:50:00,130.27,130.36,129.92,129.98,48530.0,110.6576,110.7341,110.3603,110.4113,48530.0
2018-02-05 13:00:00,129.94,129.96,129.52,129.75,112981.0,110.3773,110.3943,110.0205,110.2159,112981.0
2018-02-05 13:10:00,129.71,130.0,129.68,129.72,115187.0,110.1819,110.4283,110.1564,110.1904,115187.0
2018-02-05 13:20:00,129.72,129.77,129.18,129.39,49517.0,110.1904,110.2329,109.7317,109.9101,49517.0
2018-02-05 13:30:00,129.39,129.62,129.25,129.25,73900.0,109.9101,110.1055,109.7912,109.7912,73900.0
2018-02-05 13:40:00,129.25,129.64,129.19,129.27,63077.0,109.7912,110.1225,109.7402,109.8082,63077.0
2018-02-05 13:50:00,129.27,129.96,129.12,129.96,88244.0,109.8082,110.3943,109.6807,110.3943,88244.0
2018-02-05 14:00:00,129.97,130.05,129.62,129.69,101349.0,110.4028,110.4707,110.1055,110.1649,101349.0
2018-02-05 14:10:00,129.67,129.88,129.38,129.46,83159.0,110.1479,110.3263,109.9016,109.9696,83159.0
2018-02-05 14:20:00,129.44,129.51,129.07,129.17,96526.0,109.9526,110.012,109.6383,109.7232,96526.0
2018-02-05 14:30:00,129.15,129.16,128.7,128.7,76065.0,109.7062,109.7147,109.324,109.324,76065.0
2018-02-05 14:40:00,128.75,128.96,128.47,128.47,87236.0,109.3665,109.5448,109.1286,109.1286,87236.0
2018-02-05 14:50:00,128.45,128.57,127.91,128.06,134402.0,109.1116,109.2136,108.6529,108.7803,134402.0
2018-02-05 15:00:00,128.04,128.28,126.5,126.6,228587.0,108.7633,108.9672,107.4552,107.5401,228587.0
2018-02-05 15:10:00,126.62,128.71,126.11,128.14,305497.0,107.5571,109.3325,107.1239,108.8483,305497.0
2018-02-05 15:20:00,128.12,128.4,127.59,128.24,204473.0,108.8313,109.0691,108.3811,108.9332,204473.0
2018-02-05 15:30:00,128.27,128.32,126.67,126.67,286138.0,108.9587,109.0012,107.5996,107.5996,286138.0
2018-02-05 15:40:00,126.67,126.73,125.02,125.02,493421.0,107.5996,107.6506,106.198,106.198,493421.0
2018-02-05 15:50:00,125.01,125.58,124.13,124.21,621740.0,106.1895,106.6737,105.442,105.51,621740.0
2018-02-06 09:30:00,122.28,126.7,121.5,126.23,407552.0,103.8705,107.6251,103.208,107.2258,407552.0
2018-02-06 09:40:00,126.49,128.05,126.05,127.83,353957.0,107.4467,108.7718,107.0729,108.585,353957.0
2018-02-06 09:50:00,127.87,129.85,127.0,128.31,288680.0,108.6189,110.3008,107.8799,108.9927,288680.0
2018-02-06 10:00:00,128.1,129.15,127.74,127.8,190756.0,108.8143,109.7062,108.5085,108.5595,190756.0
2018-02-06 10:10:00,127.8,128.49,126.01,126.62,153483.0,108.5595,109.1456,107.039,107.5571,153483.0
2018-02-06 10:20:00,126.66,127.41,126.01,126.29,169887.0,107.5911,108.2282,107.039,107.2768,169887.0
2018-02-06 10:30:00,126.26,126.53,125.59,126.18,255019.0,107.2513,107.4807,106.6822,107.1834,255019.0
2018-02-06 10:40:00,126.14,126.84,125.58,126.17,184598.0,107.1494,107.744,106.6737,107.1749,184598.0
2018-02-06 10:50:00,126.23,127.27,125.77,126.93,142198.0,107.2258,108.1093,106.8351,107.8205,142198.0
2018-02-06 11:00:00,126.81,127.26,126.2,126.57,79351.0,107.7185,108.1008,107.2004,107.5147,79351.0
2018-02-06 11:10:00,126.66,127.02,126.34,126.5,91817.0,107.5911,107.8969,107.3193,107.4552,91817.0
2018-02-06 11:20:00,126.71,126.9,126.18,126.5,142393.0,107.6336,107.795,107.1834,107.4552,142393.0
2018-02-06 11:30:00,126.48,126.56,125.85,126.54,81653.0,107.4382,107.5062,106.9031,107.4892,81653.0
2018-02-06 11:40:00,126.45,127.15,126.16,126.95,53816.0,107.4127,108.0073,107.1664,107.8374,53816.0
2018-02-06 11:50:00,126.97,127.62,126.84,126.86,87538.0,107.8544,108.4066,107.744,107.761,87538.0
2018-02-06 12:00:00,126.95,127.63,126.9,127.56,67509.0,107.8374,108.4151,107.795,108.3556,67509.0
2018-02-06 12:10:00,127.55,128.0,127.23,127.75,90485.0,108.3471,108.7294,108.0753,108.517,90485.0
2018-02-06 12:20:00,127.75,128.5,127.6,128.47,122088.0,108.517,109.1541,108.3896,109.1286,122088.0
2018-02-06 12:30:00,128.41,128.99,128.26,128.93,93210.0,109.0776,109.5703,108.9502,109.5194,93210.0
2018-02-06 12:40:00,128.97,129.08,128.4,128.62,435743.0,109.5533,109.6468,109.0691,109.256,435743.0
2018-02-06 12:50:00,128.63,128.63,127.0,128.1,80809.0,109.2645,109.2645,107.8799,108.8143,80809.0
2018-02-06 13:00:00,128.09,128.66,127.59,128.2,166143.0,108.8058,109.29,108.3811,108.8993,166143.0
2018-02-06 13:10:00,128.2,128.59,127.92,128.59,48917.0,108.8993,109.2305,108.6614,109.2305,48917.0
2018-02-06 13:20:00,128.52,128.67,128.0,128.44,45036.0,109.1711,109.2985,108.7294,109.1031,45036.0
2018-02-06 13:30:00,128.39,128.71,128.12,128.66,98990.0,109.0607,109.3325,108.8313,109.29,98990.0
2018-02-06 13:40:00,128.63,128.63,127.9,128.11,85550.0,109.2645,109.2645,108.6444,108.8228,85550.0
2018-02-06 13:50:00,128.1,128.14,127.74,127.74,98840.0,108.8143,108.8483,108.5085,108.5085,98840.0
2018-02-06 14:00:00,127.66,127.89,127.52,127.59,117054.0,108.4406,108.6359,108.3216,108.3811,117054.0
2018-02-06 14:10:00,127.56,128.13,127.54,127.79,102482.0,108.3556,108.8398,108.3386,108.551,102482.0
2018-02-06 14:20:00,127.81,127.95,127.47,127.65,85810.0,108.568,108.6869,108.2792,108.4321,85810.0
2018-02-06 14:30:00,127.7,128.49,127.58,128.34,68832.0,108.4745,109.1456,108.3726,109.0182,68832.0
2018-02-06 14:40:00,128.3,129.16,128.1,129.14,78263.0,108.9842,109.7147,108.8143,109.6977,78263.0
2018-02-06 14:50:00,129.13,130.02,128.9,129.81,99079.0,109.6892,110.4453,109.4939,110.2669,99079.0
2018-02-06 15:00:00,129.79,131.18,129.79,131.18,165961.0,110.2499,111.4306,110.2499,111.4306,165961.0
2018-02-06 15:10:00,131.13,131.14,130.27,130.4,160264.0,111.3881,111.3966,110.6576,110.768,160264.0
2018-02-06 15:20:00,130.43,130.86,130.29,130.75,131654.0,110.7935,111.1588,110.6746,111.0653,131654.0
2018-02-06 15:30:00,130.71,131.17,130.16,131.16,163758.0,111.0314,111.4221,110.5642,111.4136,163758.0
2018-02-06 15:40:00,131.18,131.5,130.43,130.53,308355.0,111.4306,111.7024,110.7935,110.8785,308355.0
2018-02-06 15:50:00,130.54,131.14,130.02,131.14,438156.0,110.887,111.3966,110.4453,111.3966,438156.0
2018-02-07 09:30:00,130.34,131.45,129.88,131.32,126216.0,110.7171,111.66,110.3263,111.5495,126216.0
2018-02-07 09:40:00,131.35,131.82,130.37,130.56,107907.0,111.575,111.9743,110.7426,110.904,107907.0
2018-02-07 09:50:00,130.54,131.48,130.53,131.24,90999.0,110.887,111.6854,110.8785,111.4816,90999.0
2018-02-07 10:00:00,131.21,131.23,130.41,130.51,136968.0,111.4561,111.4731,110.7765,110.8615,136968.0
2018-02-07 10:10:00,130.55,130.72,129.98,130.48,111934.0,110.8955,111.0399,110.4113,110.836,111934.0
2018-02-07 10:20:00,130.49,130.54,129.95,130.31,103897.0,110.8445,110.887,110.3858,110.6916,103897.0
2018-02-07 10:30:00,130.27,130.63,130.25,130.46,84708.0,110.6576,110.9634,110.6406,110.819,84708.0
2018-02-07 10:40:00,130.41,130.67,130.3,130.53,100105.0,110.7765,110.9974,110.6831,110.8785,100105.0
2018-02-07 10:50:00,130.55,131.18,130.47,131.1,89612.0,110.8955,111.4306,110.8275,111.3627,89612.0
2018-02-07 11:00:00,131.13,131.65,131.02,131.6,98940.0,111.3881,111.8299,111.2947,111.7874,98940.0
2018-02-07 11:10:00,131.63,131.81,131.31,131.49,108972.0,111.8129,111.9658,111.541,111.6939,108972.0
2018-02-07 11:20:00,131.49,131.64,131.25,131.32,149123.0,111.6939,111.8214,111.4901,111.5495,149123.0
2018-02-07 11:30:00,131.32,131.32,130.89,131.06,86782.0,111.5495,111.5495,111.1843,111.3287,86782.0
2018-02-07 11:40:00,131.08,131.32,130.94,130.95,101876.0,111.3457,111.5495,111.2267,111.2352,101876.0
2018-02-07 11:50:00,130.96,131.41,130.85,131.3,65175.0,111.2437,111.626,111.1503,111.5325,65175.0
2018-02-07 12:00:00,131.35,131.42,131.15,131.32,75199.0,111.575,111.6345,111.4051,111.5495,75199.0
2018-02-07 12:10:00,131.3,131.59,131.3,131.49,36372.0,111.5325,111.7789,111.5325,111.6939,36372.0
2018-02-07 12:20:00,131.47,131.48,131.07,131.42,42380.0,111.677,111.6854,111.3372,111.6345,42380.0
2018-02-07 12:30:00,131.43,131.51,130.92,130.92,27811.0,111.643,111.7109,111.2098,111.2098,27811.0
2018-02-07 12:40:00,130.94,131.24,130.77,130.88,31268.0,111.2267,111.4816,111.0823,111.1758,31268.0
2018-02-07 12:50:00,130.82,131.06,130.78,130.79,28300.0,111.1248,111.3287,111.0908,111.0993,28300.0
2018-02-07 13:00:00,130.85,131.11,130.38,130.47,44624.0,111.1503,111.3712,110.7511,110.8275,44624.0
2018-02-07 13:10:00,130.39,130.51,129.83,130.42,75072.0,110.7595,110.8615,110.2839,110.785,75072.0
2018-02-07 13:20:00,130.42,130.77,130.17,130.67,107604.0,110.785,111.0823,110.5727,110.9974,107604.0
2018-02-07 13:30:00,130.64,131.04,130.33,130.72,91456.0,110.9719,111.3117,110.7086,111.0399,91456.0
2018-02-07 13:40:00,130.72,131.14,130.67,130.68,47009.0,111.0399,111.3966,110.9974,111.0059,47009.0
2018-02-07 13:50:00,130.7,130.7,130.27,130.63,43583.0,111.0229,111.0229,110.6576,110.9634,43583.0
2018-02-07 14:00:00,130.58,130.58,129.71,129.78,70656.0,110.9209,110.9209,110.1819,110.2414,70656.0
2018-02-07 14:10:00,129.85,130.27,129.84,130.27,56251.0,110.3008,110.6576,110.2924,110.6576,56251.0
2018-02-07 14:20:00,130.29,130.6,130.21,130.6,80483.0,110.6746,110.9379,110.6066,110.9379,80483.0
2018-02-07 14:30:00,130.54,130.65,130.33,130.36,62191.0,110.887,110.9804,110.7086,110.7341,62191.0
2018-02-07 14:40:00,130.36,130.37,129.69,129.82,80325.0,110.7341,110.7426,110.1649,110.2754,80325.0
2018-02-07 14:50:00,129.77,130.07,129.44,130.07,128333.0,110.2329,110.4877,109.9526,110.4877,128333.0
2018-02-07 15:00:00,130.07,130.42,130.0,130.12,69495.0,110.4877,110.785,110.4283,110.5302,69495.0
2018-02-07 15:10:00,130.16,130.47,130.06,130.23,67195.0,110.5642,110.8275,110.4792,110.6236,67195.0
2018-02-07 15:20:00,130.22,130.44,130.07,130.27,121616.0,110.6151,110.802,110.4877,110.6576,121616.0
2018-02-07 15:30:00,130.27,130.61,130.17,130.3,110224.0,110.6576,110.9464,110.5727,110.6831,110224.0
2018-02-07 15:40:00,130.28,130.52,129.65,129.78,155740.0,110.6661,110.87,110.131,110.2414,155740.0
2018-02-07 15:50:00,129.74,129.94,128.94,128.99,397308.0,110.2074,110.3773,109.5278,109.5703,397308.0
2018-02-08 09:30:00,128.9,128.9,127.2,128.08,134595.0,109.4939,109.4939,108.0498,108.7973,134595.0
2018-02-08 09:40:00,127.93,128.12,127.0,127.17,97481.0,108.6699,108.8313,107.8799,108.0243,97481.0
2018-02-08 09:50:00,127.25,128.0,127.11,127.66,100336.0,108.0923,108.7294,107.9734,108.4406,100336.0
2018-02-08 10:00:00,127.6,127.65,126.99,127.23,112132.0,108.3896,108.4321,107.8714,108.0753,112132.0
2018-02-08 10:10:00,127.17,127.22,126.44,126.55,87644.0,108.0243,108.0668,107.4042,107.4977,87644.0
2018-02-08 10:20:00,126.57,126.57,126.01,126.02,81951.0,107.5147,107.5147,107.039,107.0475,81951.0
2018-02-08 10:30:00,126.01,126.29,125.93,126.28,115361.0,107.039,107.2768,106.971,107.2683,115361.0
2018-02-08 10:40:00,126.2,126.63,125.95,126.05,106576.0,107.2004,107.5656,106.988,107.0729,106576.0
2018-02-08 10:50:00,126.02,126.3,125.72,126.06,138545.0,107.0475,107.2853,106.7926,107.0814,138545.0
2018-02-08 11:00:00,126.03,126.81,125.87,126.4,59704.0,107.056,107.7185,106.92,107.3702,59704.0
2018-02-08 11:10:00,126.39,126.39,125.9,126.04,117126.0,107.3618,107.3618,106.9455,107.0644,117126.0
2018-02-08 11:20:00,126.12,126.36,125.7,126.24,111212.0,107.1324,107.3363,106.7756,107.2343,111212.0
2018-02-08 11:30:00,126.24,127.07,126.03,126.96,65276.0,107.2343,107.9394,107.056,107.8459,65276.0
2018-02-08 11:40:00,126.88,126.88,126.42,126.76,54336.0,107.778,107.778,107.3872,107.6761,54336.0
2018-02-08 11:50:00,126.81,127.29,126.79,126.95,61922.0,107.7185,108.1263,107.7015,107.8374,61922.0
2018-02-08 12:00:00,126.89,126.96,126.51,126.58,40315.0,107.7865,107.8459,107.4637,107.5232,40315.0
2018-02-08 12:10:00,126.57,127.02,126.47,126.75,52277.0,107.5147,107.8969,107.4297,107.6676,52277.0
2018-02-08 12:20:00,126.73,126.84,126.05,126.45,59330.0,107.6506,107.744,107.0729,107.4127,59330.0
2018-02-08 12:30:00,126.4,126.5,126.0,126.18,80256.0,107.3702,107.4552,107.0305,107.1834,80256.0
2018-02-08 12:40:00,126.11,126.7,125.95,126.15,59634.0,107.1239,107.6251,106.988,107.1579,59634.0
2018-02-08 12:50:00,126.15,126.38,125.24,126.27,109925.0,107.1579,107.3533,106.3849,107.2598,109925.0
2018-02-08 13:00:00,126.27,126.94,125.96,126.88,91437.0,107.2598,107.829,106.9965,107.778,91437.0
2018-02-08 13:10:00,126.9,127.91,126.49,127.47,133306.0,107.795,108.6529,107.4467,108.2792,133306.0
2018-02-08 13:20:00,127.49,127.74,126.95,127.02,65102.0,108.2961,108.5085,107.8374,107.8969,65102.0
2018-02-08 13:30:00,126.99,127.7,126.87,127.7,62436.0,107.8714,108.4745,107.7695,108.4745,62436.0
2018-02-08 13:40:00,127.73,128.2,127.36,127.62,75043.0,108.5,108.8993,108.1857,108.4066,75043.0
2018-02-08 13:50:00,127.67,128.03,127.44,127.76,63185.0,108.449,108.7549,108.2537,108.5255,63185.0
2018-02-08 14:00:00,127.78,127.79,127.11,127.52,55606.0,108.5425,108.551,107.9734,108.3216,55606.0
2018-02-08 14:10:00,127.56,128.25,127.49,128.09,58623.0,108.3556,108.9417,108.2961,108.8058,58623.0
2018-02-08 14:20:00,128.13,128.24,127.18,127.4,53115.0,108.8398,108.9332,108.0328,108.2197,53115.0
2018-02-08 14:30:00,127.36,127.36,126.7,127.18,61127.0,108.1857,108.1857,107.6251,108.0328,61127.0
2018-02-08 14:40:00,127.08,127.22,126.8,127.11,50631.0,107.9479,108.0668,107.71,107.9734,50631.0
2018-02-08 14:50:00,127.07,127.19,126.43,126.82,51434.0,107.9394,108.0413,107.3957,107.727,51434.0
2018-02-08 15:00:00,126.85,127.24,126.34,126.35,75143.0,107.7525,108.0838,107.3193,107.3278,75143.0
2018-02-08 15:10:00,126.32,126.44,126.0,126.04,142860.0,107.3023,107.4042,107.0305,107.0644,142860.0
2018-02-08 15:20:00,126.05,126.85,125.92,126.35,147500.0,107.0729,107.7525,106.9625,107.3278,147500.0
2018-02-08 15:30:00,126.37,126.49,125.73,125.74,241303.0,107.3448,107.4467,106.8011,106.8096,241303.0
2018-02-08 15:40:00,125.72,126.26,125.43,125.62,320939.0,106.7926,107.2513,106.5463,106.7077,320939.0
2018-02-08 15:50:00,125.63,125.66,124.81,124.86,727515.0,106.7162,106.7417,106.0196,106.0621,727515.0
2018-02-09 09:30:00,126.44,126.44,124.84,125.36,228800.0,107.4042,107.4042,106.0451,106.4868,228800.0
2018-02-09 09:40:00,125.22,125.85,124.48,125.01,151434.0,106.3679,106.9031,105.7393,106.1895,151434.0
2018-02-09 09:50:00,125.05,125.4,124.2,124.5,170899.0,106.2235,106.5208,105.5015,105.7563,170899.0
2018-02-09 10:00:00,124.6,124.74,123.74,124.03,155915.0,105.8412,105.9602,105.1107,105.3571,155915.0
2018-02-09 10:10:00,123.98,124.37,123.77,124.08,134583.0,105.3146,105.6459,105.1362,105.3995,134583.0
2018-02-09 10:20:00,124.17,124.26,123.46,123.58,97902.0,105.476,105.5524,104.8729,104.9748,97902.0
2018-02-09 10:30:00,123.6,124.1,122.9,122.91,147862.0,104.9918,105.4165,104.3972,104.4057,147862.0
2018-02-09 10:40:00,122.9,122.96,121.22,121.89,251937.0,104.3972,104.4481,102.9701,103.5392,251937.0
2018-02-09 10:50:00,121.75,122.88,121.69,122.34,170777.0,103.4203,104.3802,103.3693,103.9215,170777.0
2018-02-09 11:00:00,122.26,123.2,122.24,122.62,219399.0,103.8535,104.652,103.8365,104.1593,219399.0
2018-02-09 11:10:00,122.56,123.15,122.22,122.58,140369.0,104.1084,104.6095,103.8196,104.1254,140369.0
2018-02-09 11:20:00,122.52,122.89,122.36,122.84,113146.0,104.0744,104.3887,103.9385,104.3462,113146.0
2018-02-09 11:30:00,122.83,123.61,122.7,123.12,118725.0,104.3377,105.0003,104.2273,104.5841,118725.0
2018-02-09 11:40:00,123.11,123.23,122.69,122.82,102838.0,104.5756,104.6775,104.2188,104.3292,102838.0
2018-02-09 11:50:00,122.83,122.97,122.27,122.32,87942.0,104.3377,104.4566,103.862,103.9045,87942.0
2018-02-09 12:00:00,122.39,122.71,121.81,121.84,94007.0,103.964,104.2358,103.4713,103.4968,94007.0
2018-02-09 12:10:00,121.85,122.5,121.84,122.26,99115.0,103.5053,104.0574,103.4968,103.8535,99115.0
2018-02-09 12:20:00,122.27,122.97,121.81,121.91,72905.0,103.862,104.4566,103.4713,103.5562,72905.0
2018-02-09 12:30:00,121.88,122.31,121.77,122.04,70996.0,103.5307,103.896,103.4373,103.6667,70996.0
2018-02-09 12:40:00,121.93,122.06,121.46,121.73,58292.0,103.5732,103.6836,103.174,103.4033,58292.0
2018-02-09 12:50:00,121.76,123.22,121.65,123.06,97063.0,103.4288,104.669,103.3354,104.5331,97063.0
2018-02-09 13:00:00,123.13,123.49,122.73,122.8,102425.0,104.5926,104.8984,104.2528,104.3122,102425.0
2018-02-09 13:10:00,122.78,123.39,122.37,123.29,109808.0,104.2952,104.8134,103.947,104.7285,109808.0
2018-02-09 13:20:00,123.42,123.5,122.08,122.34,91475.0,104.8389,104.9068,103.7006,103.9215,91475.0
2018-02-09 13:30:00,122.26,122.74,121.46,121.57,95288.0,103.8535,104.2613,103.174,103.2674,95288.0
2018-02-09 13:40:00,121.61,123.23,121.57,123.11,101877.0,103.3014,104.6775,103.2674,104.5756,101877.0
2018-02-09 13:50:00,123.0,124.53,122.94,123.95,135407.0,104.4821,105.7818,104.4312,105.2891,135407.0
2018-02-09 14:00:00,123.94,125.69,123.86,125.17,148123.0,105.2806,106.7671,105.2127,106.3254,148123.0
2018-02-09 14:10:00,125.2,126.19,125.09,125.99,100554.0,106.3509,107.1919,106.2575,107.022,100554.0
2018-02-09 14:20:00,126.02,126.96,125.57,125.6,103481.0,107.0475,107.8459,106.6652,106.6907,103481.0
2018-02-09 14:30:00,125.61,126.19,125.17,126.04,158767.0,106.6992,107.1919,106.3254,107.0644,158767.0
2018-02-09 14:40:00,126.18,126.66,125.86,126.3,149559.0,107.1834,107.5911,106.9115,107.2853,149559.0
2018-02-09 14:50:00,126.25,126.95,125.98,126.11,138366.0,107.2428,107.8374,107.0135,107.1239,138366.0
2018-02-09 15:00:00,126.1,126.1,124.61,125.08,160162.0,107.1154,107.1154,105.8497,106.249,160162.0
2018-02-09 15:10:00,125.1,125.95,124.68,125.69,101141.0,106.266,106.988,105.9092,106.7671,101141.0
2018-02-09 15:20:00,125.74,126.59,125.66,126.23,111650.0,106.8096,107.5316,106.7417,107.2258,111650.0
2018-02-09 15:30:00,126.17,126.58,125.97,126.21,190785.0,107.1749,107.5232,107.005,107.2089,190785.0
2018-02-09 15:40:00,126.24,127.83,126.18,127.53,260989.0,107.2343,108.585,107.1834,108.3301,260989.0
2018-02-09 15:50:00,127.53,128.33,126.97,127.29,588053.0,108.3301,109.0097,107.8544,108.1263,588053.0
2018-02-12 09:30:00,127.75,129.14,127.72,128.5,155417.0,108.517,109.6977,108.4915,109.1541,155417.0
2018-02-12 09:40:00,128.49,128.57,127.17,127.19,98402.0,109.1456,109.2136,108.0243,108.0413,98402.0
2018-02-12 09:50:00,127.14,127.79,126.87,127.03,90487.0,107.9988,108.551,107.7695,107.9054,90487.0
2018-02-12 10:00:00,127.03,127.91,126.89,127.55,97311.0,107.9054,108.6529,107.7865,108.3471,97311.0
2018-02-12 10:10:00,127.55,127.63,126.94,127.29,65971.0,108.3471,108.4151,107.829,108.1263,65971.0
2018-02-12 10:20:00,127.24,127.39,126.49,126.78,94066.0,108.0838,108.2112,107.4467,107.693,94066.0
2018-02-12 10:30:00,126.76,127.2,126.35,126.8,75371.0,107.6761,108.0498,107.3278,107.71,75371.0
2018-02-12 10:40:00,126.81,126.85,126.15,126.64,86962.0,107.7185,107.7525,107.1579,107.5741,86962.0
2018-02-12 10:50:00,126.73,127.03,126.31,127.0,60323.0,107.6506,107.9054,107.2938,107.8799,60323.0
2018-02-12 11:00:00,127.02,127.15,126.34,126.94,52518.0,107.8969,108.0073,107.3193,107.829,52518.0
2018-02-12 11:10:00,126.94,127.58,126.86,127.4,95034.0,107.829,108.3726,107.761,108.2197,95034.0
2018-02-12 11:20:00,127.41,127.56,127.26,127.43,51359.0,108.2282,108.3556,108.1008,108.2452,51359.0
2018-02-12 11:30:00,127.49,127.66,127.32,127.61,66840.0,108.2961,108.4406,108.1517,108.3981,66840.0
2018-02-12 11:40:00,127.59,127.87,127.43,127.79,55260.0,108.3811,108.6189,108.2452,108.551,55260.0
2018-02-12 11:50:00,127.79,128.34,127.53,128.3,39581.0,108.551,109.0182,108.3301,108.9842,39581.0
2018-02-12 12:00:00,128.28,128.48,128.13,128.43,45543.0,108.9672,109.1371,108.8398,109.0946,45543.0
2018-02-12 12:10:00,128.35,129.02,128.35,128.94,56311.0,109.0267,109.5958,109.0267,109.5278,56311.0
2018-02-12 12:20:00,128.98,129.14,128.69,129.01,48433.0,109.5618,109.6977,109.3155,109.5873,48433.0
2018-02-12 12:30:00,129.07,129.14,128.84,129.07,57824.0,109.6383,109.6977,109.4429,109.6383,57824.0
2018-02-12 12:40:00,129.09,129.24,128.93,128.98,46865.0,109.6553,109.7827,109.5194,109.5618,46865.0
2018-02-12 12:50:00,129.02,129.28,129.01,129.1,38608.0,109.5958,109.8167,109.5873,109.6638,38608.0
2018-02-12 13:00:00,129.17,129.29,128.81,128.91,45131.0,109.7232,109.8252,109.4174,109.5024,45131.0
2018-02-12 13:10:00,128.9,129.19,128.83,129.03,39148.0,109.4939,109.7402,109.4344,109.6043,39148.0
2018-02-12 13:20:00,129.0,129.26,128.85,128.95,39026.0,109.5788,109.7997,109.4514,109.5363,39026.0
2018-02-12 13:30:00,128.95,128.98,128.75,128.89,45885.0,109.5363,109.5618,109.3665,109.4854,45885.0
2018-02-12 13:40:00,128.89,129.11,128.77,129.09,43499.0,109.4854,109.6723,109.3834,109.6553,43499.0
2018-02-12 13:50:00,129.07,129.84,129.05,129.62,68609.0,109.6383,110.2924,109.6213,110.1055,68609.0
2018-02-12 14:00:00,129.62,129.69,128.88,128.93,58967.0,110.1055,110.1649,109.4769,109.5194,58967.0
2018-02-12 14:10:00,128.96,128.99,128.68,128.82,56030.0,109.5448,109.5703,109.307,109.4259,56030.0
2018-02-12 14:20:00,128.83,129.29,128.83,129.18,66565.0,109.4344,109.8252,109.4344,109.7317,66565.0
2018-02-12 14:30:00,129.18,129.5,129.16,129.35,69936.0,109.7317,110.0035,109.7147,109.8761,69936.0
2018-02-12 14:40:00,129.36,129.43,128.98,129.02,50148.0,109.8846,109.9441,109.5618,109.5958,50148.0
2018-02-12 14:50:00,129.01,129.11,128.78,128.98,67595.0,109.5873,109.6723,109.3919,109.5618,67595.0
2018-02-12 15:00:00,128.97,129.25,128.93,129.16,56937.0,109.5533,109.7912,109.5194,109.7147,56937.0
2018-02-12 15:10:00,129.14,129.48,129.09,129.44,59616.0,109.6977,109.9865,109.6553,109.9526,59616.0
2018-02-12 15:20:00,129.44,129.6,129.14,129.18,73151.0,109.9526,110.0885,109.6977,109.7317,73151.0
2018-02-12 15:30:00,129.21,129.38,128.66,128.85,118890.0,109.7572,109.9016,109.29,109.4514,118890.0
2018-02-12 15:40:00,128.88,129.19,128.12,128.5,226977.0,109.4769,109.7402,108.8313,109.1541,226977.0
2018-02-12 15:50:00,128.45,129.02,128.43,128.64,372363.0,109.1116,109.5958,109.0946,109.273,372363.0
2018-02-13 09:30:00,127.75,128.0,126.78,127.67,176250.0,108.517,108.7294,107.693,108.449,176250.0
2018-02-13 09:40:00,127.67,128.47,127.33,127.33,140224.0,108.449,109.1286,108.1602,108.1602,140224.0
2018-02-13 09:50:00,127.31,127.73,127.18,127.51,185367.0,108.1432,108.5,108.0328,108.3131,185367.0
2018-02-13 10:00:00,127.58,127.81,127.18,127.34,122298.0,108.3726,108.568,108.0328,108.1687,122298.0
2018-02-13 10:10:00,127.32,127.63,127.17,127.56,132111.0,108.1517,108.4151,108.0243,108.3556,132111.0
2018-02-13 10:20:00,127.58,128.06,127.58,127.89,135056.0,108.3726,108.7803,108.3726,108.6359,135056.0
2018-02-13 10:30:00,127.93,128.01,127.26,127.76,102220.0,108.6699,108.7379,108.1008,108.5255,102220.0
2018-02-13 10:40:00,127.8,128.18,127.6,128.14,70900.0,108.5595,108.8823,108.3896,108.8483,70900.0
2018-02-13 10:50:00,128.12,128.27,127.96,128.06,61823.0,108.8313,108.9587,108.6954,108.7803,61823.0
2018-02-13 11:00:00,128.03,128.08,127.68,127.93,204813.0,108.7549,108.7973,108.4575,108.6699,204813.0
2018-02-13 11:10:00,127.95,128.17,127.84,128.0,64766.0,108.6869,108.8738,108.5935,108.7294,64766.0
2018-02-13 11:20:00,127.98,128.18,127.83,127.96,60156.0,108.7124,108.8823,108.585,108.6954,60156.0
2018-02-13 11:30:00,127.97,128.16,127.74,127.9,47356.0,108.7039,108.8653,108.5085,108.6444,47356.0
2018-02-13 11:40:00,127.88,127.95,127.75,127.75,65932.0,108.6274,108.6869,108.517,108.517,65932.0
2018-02-13 11:50:00,127.78,127.78,127.54,127.54,140826.0,108.5425,108.5425,108.3386,108.3386,140826.0
2018-02-13 12:00:00,127.54,127.71,127.49,127.56,64613.0,108.3386,108.483,108.2961,108.3556,64613.0
2018-02-13 12:10:00,127.56,127.8,127.47,127.54,52826.0,108.3556,108.5595,108.2792,108.3386,52826.0
2018-02-13 12:20:00,127.62,127.63,127.26,127.33,34276.0,108.4066,108.4151,108.1008,108.1602,34276.0
2018-02-13 12:30:00,127.33,127.33,127.08,127.27,36373.0,108.1602,108.1602,107.9479,108.1093,36373.0
2018-02-13 12:40:00,127.26,127.52,127.26,127.39,47105.0,108.1008,108.3216,108.1008,108.2112,47105.0
2018-02-13 12:50:00,127.39,127.54,127.39,127.43,43212.0,108.2112,108.3386,108.2112,108.2452,43212.0
2018-02-13 13:00:00,127.43,127.71,127.42,127.68,41111.0,108.2452,108.483,108.2367,108.4575,41111.0
2018-02-13 13:10:00,127.66,128.25,127.6,128.18,55596.0,108.4406,108.9417,108.3896,108.8823,55596.0
2018-02-13 13:20:00,128.19,128.42,128.16,128.34,38910.0,108.8908,109.0861,108.8653,109.0182,38910.0
2018-02-13 13:30:00,128.35,128.77,128.3,128.77,43687.0,109.0267,109.3834,108.9842,109.3834,43687.0
2018-02-13 13:40:00,128.79,128.88,128.66,128.69,29021.0,109.4004,109.4769,109.29,109.3155,29021.0
2018-02-13 13:50:00,128.68,128.71,128.45,128.51,46698.0,109.307,109.3325,109.1116,109.1626,46698.0
2018-02-13 14:00:00,128.53,128.67,128.46,128.62,43668.0,109.1796,109.2985,109.1201,109.256,43668.0
2018-02-13 14:10:00,128.63,128.97,128.63,128.75,41508.0,109.2645,109.5533,109.2645,109.3665,41508.0
2018-02-13 14:20:00,128.75,128.78,128.53,128.53,40970.0,109.3665,109.3919,109.1796,109.1796,40970.0
2018-02-13 14:30:00,128.55,128.57,128.29,128.35,51019.0,109.1966,109.2136,108.9757,109.0267,51019.0
2018-02-13 14:40:00,128.34,128.34,128.15,128.27,49798.0,109.0182,109.0182,108.8568,108.9587,49798.0
2018-02-13 14:50:00,128.28,128.56,128.28,128.55,61593.0,108.9672,109.2051,108.9672,109.1966,61593.0
2018-02-13 15:00:00,128.55,128.61,128.34,128.49,68648.0,109.1966,109.2475,109.0182,109.1456,68648.0
2018-02-13 15:10:00,128.48,128.59,128.39,128.5,62726.0,109.1371,109.2305,109.0607,109.1541,62726.0
2018-02-13 15:20:00,128.5,128.54,128.38,128.45,59046.0,109.1541,109.1881,109.0522,109.1116,59046.0
2018-02-13 15:30:00,128.44,128.67,128.34,128.67,96019.0,109.1031,109.2985,109.0182,109.2985,96019.0
2018-02-13 15:40:00,128.67,128.67,128.27,128.38,117196.0,109.2985,109.2985,108.9587,109.0522,117196.0
2018-02-13 15:50:00,128.39,128.52,128.04,128.3,271670.0,109.0607,109.1711,108.7633,108.9842,271670.0
2018-02-14 09:30:00,128.8,129.84,128.3,129.11,163314.0,109.4089,110.2924,108.9842,109.6723,163314.0
2018-02-14 09:40:00,129.13,129.5,128.91,129.32,46970.0,109.6892,110.0035,109.5024,109.8506,46970.0
2018-02-14 09:50:00,129.37,130.54,129.35,130.28,184822.0,109.8931,110.887,109.8761,110.6661,184822.0
2018-02-14 10:00:00,130.28,130.68,129.89,130.65,105886.0,110.6661,111.0059,110.3348,110.9804,105886.0
2018-02-14 10:10:00,130.59,131.09,130.43,131.0,95294.0,110.9294,111.3542,110.7935,111.2777,95294.0
2018-02-14 10:20:00,130.93,131.52,130.93,131.17,102953.0,111.2182,111.7194,111.2182,111.4221,102953.0
2018-02-14 10:30:00,131.2,132.55,131.2,132.55,165281.0,111.4476,112.5944,111.4476,112.5944,165281.0
2018-02-14 10:40:00,132.55,132.67,132.15,132.16,129406.0,112.5944,112.6963,112.2546,112.2631,129406.0
2018-02-14 10:50:00,132.13,132.21,131.74,132.12,99650.0,112.2376,112.3055,111.9063,112.2291,99650.0
2018-02-14 11:00:00,132.1,132.3,131.75,131.93,110889.0,112.2121,112.382,111.9148,112.0677,110889.0
2018-02-14 11:10:00,131.87,132.52,131.79,132.49,121950.0,112.0167,112.5689,111.9488,112.5434,121950.0
2018-02-14 11:20:00,132.47,132.5,131.99,132.03,82599.0,112.5264,112.5519,112.1187,112.1526,82599.0
2018-02-14 11:30:00,132.08,132.36,131.92,132.36,75290.0,112.1951,112.433,112.0592,112.433,75290.0
2018-02-14 11:40:00,132.34,132.62,131.99,132.09,100271.0,112.416,112.6538,112.1187,112.2036,100271.0
2018-02-14 11:50:00,132.03,132.07,131.72,131.74,47730.0,112.1526,112.1866,111.8893,111.9063,47730.0
2018-02-14 12:00:00,131.71,132.06,131.69,131.69,44210.0,111.8808,112.1781,111.8638,111.8638,44210.0
2018-02-14 12:10:00,131.71,131.84,131.5,131.59,39796.0,111.8808,111.9912,111.7024,111.7789,39796.0
2018-02-14 12:20:00,131.56,132.26,131.55,132.1,35263.0,111.7534,112.348,111.7449,112.2121,35263.0
2018-02-14 12:30:00,132.07,132.12,131.81,131.99,34747.0,112.1866,112.2291,111.9658,112.1187,34747.0
2018-02-14 12:40:00,132.0,132.04,131.69,131.71,46747.0,112.1272,112.1611,111.8638,111.8808,46747.0
2018-02-14 12:50:00,131.69,132.22,131.64,132.13,44336.0,111.8638,112.314,111.8214,112.2376,44336.0
2018-02-14 13:00:00,132.17,132.49,132.07,132.27,46913.0,112.2716,112.5434,112.1866,112.3565,46913.0
2018-02-14 13:10:00,132.25,132.72,132.25,132.6,50404.0,112.3395,112.7388,112.3395,112.6368,50404.0
2018-02-14 13:20:00,132.55,132.99,132.53,132.64,50079.0,112.5944,112.9681,112.5774,112.6708,50079.0
2018-02-14 13:30:00,132.7,132.83,132.6,132.78,37438.0,112.7218,112.8322,112.6368,112.7897,37438.0
2018-02-14 13:40:00,132.77,133.21,132.63,133.17,62684.0,112.7812,113.155,112.6623,113.121,62684.0
2018-02-14 13:50:00,133.17,133.19,132.76,132.87,70932.0,113.121,113.138,112.7727,112.8662,70932.0
2018-02-14 14:00:00,132.88,133.2,132.76,132.85,68716.0,112.8747,113.1465,112.7727,112.8492,68716.0
2018-02-14 14:10:00,132.87,133.21,132.75,132.83,113296.0,112.8662,113.155,112.7642,112.8322,113296.0
2018-02-14 14:20:00,132.85,133.02,132.41,132.54,66796.0,112.8492,112.9936,112.4754,112.5859,66796.0
2018-02-14 14:30:00,132.55,132.87,132.47,132.8,59918.0,112.5944,112.8662,112.5264,112.8067,59918.0
2018-02-14 14:40:00,132.8,132.91,132.59,132.84,73540.0,112.8067,112.9002,112.6283,112.8407,73540.0
2018-02-14 14:50:00,132.84,133.16,132.79,133.07,65284.0,112.8407,113.1125,112.7982,113.0361,65284.0
2018-02-14 15:00:00,133.07,133.4,133.07,133.27,86374.0,113.0361,113.3164,113.0361,113.206,86374.0
2018-02-14 15:10:00,133.26,133.54,133.13,133.46,106764.0,113.1975,113.4353,113.087,113.3674,106764.0
2018-02-14 15:20:00,133.45,133.49,133.13,133.19,106044.0,113.3589,113.3928,113.087,113.138,106044.0
2018-02-14 15:30:00,133.17,133.29,133.05,133.27,158974.0,113.121,113.2229,113.0191,113.206,158974.0
2018-02-14 15:40:00,133.27,133.43,133.05,133.23,246267.0,113.206,113.3419,113.0191,113.172,246267.0
2018-02-14 15:50:00,133.24,133.36,133.12,133.25,364792.0,113.1805,113.2824,113.0785,113.189,364792.0
2018-02-15 09:30:00,133.85,134.11,133.51,133.78,163604.0,113.6986,113.9195,113.4098,113.6392,163604.0
2018-02-15 09:40:00,133.77,133.87,132.53,132.9,103604.0,113.6307,113.7156,112.5774,112.8917,103604.0
2018-02-15 09:50:00,132.89,132.94,132.34,132.43,147490.0,112.8832,112.9256,112.416,112.4924,147490.0
2018-02-15 10:00:00,132.45,132.86,132.15,132.18,73908.0,112.5094,112.8577,112.2546,112.2801,73908.0
2018-02-15 10:10:00,132.22,132.57,131.83,132.38,109596.0,112.314,112.6113,111.9828,112.4499,109596.0
2018-02-15 10:20:00,132.38,132.65,132.32,132.42,75976.0,112.4499,112.6793,112.399,112.4839,75976.0
2018-02-15 10:30:00,132.39,132.86,132.31,132.32,73737.0,112.4584,112.8577,112.3905,112.399,73737.0
2018-02-15 10:40:00,132.3,132.47,131.71,131.79,58775.0,112.382,112.5264,111.8808,111.9488,58775.0
2018-02-15 10:50:00,131.8,132.0,131.44,131.46,91457.0,111.9573,112.1272,111.6515,111.6685,91457.0
2018-02-15 11:00:00,131.41,132.08,131.35,132.06,76726.0,111.626,112.1951,111.575,112.1781,76726.0
2018-02-15 11:10:00,132.02,132.58,132.0,132.52,44043.0,112.1441,112.6198,112.1272,112.5689,44043.0
2018-02-15 11:20:00,132.52,132.82,132.39,132.66,58841.0,112.5689,112.8237,112.4584,112.6878,58841.0
2018-02-15 11:30:00,132.76,132.76,132.1,132.22,46876.0,112.7727,112.7727,112.2121,112.314,46876.0
2018-02-15 11:40:00,132.23,132.57,132.17,132.45,40239.0,112.3225,112.6113,112.2716,112.5094,40239.0
2018-02-15 11:50:00,132.45,132.85,132.45,132.7,55035.0,112.5094,112.8492,112.5094,112.7218,55035.0
2018-02-15 12:00:00,132.72,132.86,132.4,132.58,37917.0,112.7388,112.8577,112.4669,112.6198,37917.0
2018-02-15 12:10:00,132.6,132.77,132.54,132.7,21120.0,112.6368,112.7812,112.5859,112.7218,21120.0
2018-02-15 12:20:00,132.67,132.83,132.6,132.62,21614.0,112.6963,112.8322,112.6368,112.6538,21614.0
2018-02-15 12:30:00,132.6,132.85,132.59,132.78,25158.0,112.6368,112.8492,112.6283,112.7897,25158.0
2018-02-15 12:40:00,132.81,132.91,132.64,132.67,19169.0,112.8152,112.9002,112.6708,112.6963,19169.0
2018-02-15 12:50:00,132.68,132.86,132.52,132.7,24757.0,112.7048,112.8577,112.5689,112.7218,24757.0
2018-02-15 13:00:00,132.72,133.07,132.7,132.89,32438.0,112.7388,113.0361,112.7218,112.8832,32438.0
2018-02-15 13:10:00,132.94,133.12,132.9,132.96,24450.0,112.9256,113.0785,112.8917,112.9426,24450.0
2018-02-15 13:20:00,132.96,132.98,132.77,132.79,28505.0,112.9426,112.9596,112.7812,112.7982,28505.0
2018-02-15 13:30:00,132.8,132.81,132.51,132.51,22860.0,112.8067,112.8152,112.5604,112.5604,22860.0
2018-02-15 13:40:00,132.53,132.84,132.45,132.78,29561.0,112.5774,112.8407,112.5094,112.7897,29561.0
2018-02-15 13:50:00,132.76,133.01,132.7,132.87,23372.0,112.7727,112.9851,112.7218,112.8662,23372.0
2018-02-15 14:00:00,132.83,133.28,132.83,133.18,28823.0,112.8322,113.2145,112.8322,113.1295,28823.0
2018-02-15 14:10:00,133.19,133.29,132.93,132.94,60598.0,113.138,113.2229,112.9171,112.9256,60598.0
2018-02-15 14:20:00,132.96,133.26,132.93,133.26,51105.0,112.9426,113.1975,112.9171,113.1975,51105.0
2018-02-15 14:30:00,133.23,133.25,133.05,133.11,44474.0,113.172,113.189,113.0191,113.07,44474.0
2018-02-15 14:40:00,133.09,133.24,133.0,133.09,41468.0,113.0531,113.1805,112.9766,113.0531,41468.0
2018-02-15 14:50:00,133.08,133.08,132.81,132.89,39216.0,113.0446,113.0446,112.8152,112.8832,39216.0
2018-02-15 15:00:00,132.89,133.41,132.89,133.27,70313.0,112.8832,113.3249,112.8832,113.206,70313.0
2018-02-15 15:10:00,133.3,133.37,133.1,133.34,65112.0,113.2314,113.2909,113.0616,113.2654,65112.0
2018-02-15 15:20:00,133.36,133.53,133.13,133.17,68355.0,113.2824,113.4268,113.087,113.121,68355.0
2018-02-15 15:30:00,133.15,133.28,133.04,133.26,82951.0,113.104,113.2145,113.0106,113.1975,82951.0
2018-02-15 15:40:00,133.29,133.51,133.23,133.46,112695.0,113.2229,113.4098,113.172,113.3674,112695.0
2018-02-15 15:50:00,133.44,133.91,133.41,133.9,247747.0,113.3504,113.7496,113.3249,113.7411,247747.0
2018-02-16 09:30:00,133.44,133.85,133.24,133.78,208637.0,113.3504,113.6986,113.1805,113.6392,208637.0
2018-02-16 09:40:00,133.83,133.99,133.1,133.8,68071.0,113.6816,113.8176,113.0616,113.6562,68071.0
2018-02-16 09:50:00,133.74,134.0,133.18,133.22,45588.0,113.6052,113.8261,113.1295,113.1635,45588.0
2018-02-16 10:00:00,133.21,133.67,133.17,133.59,34401.0,113.155,113.5457,113.121,113.4778,34401.0
2018-02-16 10:10:00,133.52,133.84,133.09,133.71,35319.0,113.4183,113.6901,113.0531,113.5797,35319.0
2018-02-16 10:20:00,133.71,134.02,133.66,133.83,40289.0,113.5797,113.843,113.5372,113.6816,40289.0
2018-02-16 10:30:00,133.81,134.04,133.74,133.88,31121.0,113.6647,113.86,113.6052,113.7241,31121.0
2018-02-16 10:40:00,133.88,134.33,133.83,134.28,31921.0,113.7241,114.1064,113.6816,114.0639,31921.0
2018-02-16 10:50:00,134.31,134.52,134.2,134.3,78166.0,114.0894,114.2678,113.9959,114.0809,78166.0
2018-02-16 11:00:00,134.23,134.56,134.2,134.55,36613.0,114.0214,114.3017,113.9959,114.2933,36613.0
2018-02-16 11:10:00,134.57,134.8,134.52,134.8,57443.0,114.3102,114.5056,114.2678,114.5056,57443.0
2018-02-16 11:20:00,134.81,134.83,134.7,134.75,29022.0,114.5141,114.5311,114.4207,114.4631,29022.0
2018-02-16 11:30:00,134.75,134.83,134.6,134.65,25148.0,114.4631,114.5311,114.3357,114.3782,25148.0
2018-02-16 11:40:00,134.63,134.83,134.62,134.79,28011.0,114.3612,114.5311,114.3527,114.4971,28011.0
2018-02-16 11:50:00,134.8,134.92,134.74,134.82,38420.0,114.5056,114.6075,114.4546,114.5226,38420.0
2018-02-16 12:00:00,134.82,134.85,134.53,134.67,30372.0,114.5226,114.5481,114.2763,114.3952,30372.0
2018-02-16 12:10:00,134.68,134.93,134.68,134.91,23067.0,114.4037,114.616,114.4037,114.5991,23067.0
2018-02-16 12:20:00,134.89,134.91,134.57,134.58,19680.0,114.5821,114.5991,114.3102,114.3187,19680.0
2018-02-16 12:30:00,134.61,135.53,134.6,135.38,54041.0,114.3442,115.1257,114.3357,114.9983,54041.0
2018-02-16 12:40:00,135.38,135.49,135.24,135.29,33583.0,114.9983,115.0917,114.8794,114.9218,33583.0
2018-02-16 12:50:00,135.3,135.3,134.71,134.99,91329.0,114.9303,114.9303,114.4292,114.667,91329.0
2018-02-16 13:00:00,134.98,135.18,134.75,134.79,41772.0,114.6585,114.8284,114.4631,114.4971,41772.0
2018-02-16 13:10:00,134.8,134.92,134.53,134.68,48432.0,114.5056,114.6075,114.2763,114.4037,48432.0
2018-02-16 13:20:00,134.65,135.0,134.63,134.69,33967.0,114.3782,114.6755,114.3612,114.4122,33967.0
2018-02-16 13:30:00,134.8,134.9,134.37,134.71,72104.0,114.5056,114.5906,114.1404,114.4292,72104.0
2018-02-16 13:40:00,134.74,135.09,134.74,134.87,28595.0,114.4546,114.752,114.4546,114.5651,28595.0
2018-02-16 13:50:00,134.89,135.04,134.68,134.9,29182.0,114.5821,114.7095,114.4037,114.5906,29182.0
2018-02-16 14:00:00,134.93,135.14,134.59,134.6,22796.0,114.616,114.7944,114.3272,114.3357,22796.0
2018-02-16 14:10:00,134.62,134.65,134.01,134.23,33641.0,114.3527,114.3782,113.8346,114.0214,33641.0
2018-02-16 14:20:00,134.18,134.34,133.95,134.28,32611.0,113.979,114.1149,113.7836,114.0639,32611.0
2018-02-16 14:30:00,134.29,134.62,134.07,134.53,51914.0,114.0724,114.3527,113.8855,114.2763,51914.0
2018-02-16 14:40:00,134.52,134.58,134.26,134.5,48148.0,114.2678,114.3187,114.0469,114.2508,48148.0
2018-02-16 14:50:00,134.47,134.74,134.2,134.72,40044.0,114.2253,114.4546,113.9959,114.4377,40044.0
2018-02-16 15:00:00,134.75,135.05,134.57,135.01,43193.0,114.4631,114.718,114.3102,114.684,43193.0
2018-02-16 15:10:00,135.04,135.1,134.64,134.77,42503.0,114.7095,114.7604,114.3697,114.4801,42503.0
2018-02-16 15:20:00,134.78,134.9,134.54,134.78,50093.0,114.4886,114.5906,114.2848,114.4886,50093.0
2018-02-16 15:30:00,134.81,134.84,134.35,134.5,66676.0,114.5141,114.5396,114.1234,114.2508,66676.0
2018-02-16 15:40:00,134.48,134.78,134.24,134.64,108250.0,114.2338,114.4886,114.0299,114.3697,108250.0
2018-02-16 15:50:00,134.64,134.74,134.27,134.27,282034.0,114.3697,114.4546,114.0554,114.0554,282034.0
2018-02-20 09:30:00,133.14,133.75,132.92,133.25,153389.0,113.0955,113.6137,112.9087,113.189,153389.0
2018-02-20 09:40:00,133.23,133.5,132.78,132.97,68415.0,113.172,113.4013,112.7897,112.9511,68415.0
2018-02-20 09:50:00,133.03,133.26,132.02,132.09,121072.0,113.0021,113.1975,112.1441,112.2036,121072.0
2018-02-20 10:00:00,132.08,132.08,131.45,131.87,83184.0,112.1951,112.1951,111.66,112.0167,83184.0
2018-02-20 10:10:00,131.89,132.08,131.37,131.48,56006.0,112.0337,112.1951,111.592,111.6854,56006.0
2018-02-20 10:20:00,131.47,131.66,131.24,131.31,45270.0,111.677,111.8383,111.4816,111.541,45270.0
2018-02-20 10:30:00,131.35,131.49,131.03,131.05,81178.0,111.575,111.6939,111.3032,111.3202,81178.0
2018-02-20 10:40:00,131.06,131.66,131.04,131.45,44882.0,111.3287,111.8383,111.3117,111.66,44882.0
2018-02-20 10:50:00,131.42,131.47,130.9,131.07,47312.0,111.6345,111.677,111.1928,111.3372,47312.0
2018-02-20 11:00:00,131.09,131.6,131.06,131.56,51918.0,111.3542,111.7874,111.3287,111.7534,51918.0
2018-02-20 11:10:00,131.59,131.83,131.55,131.73,48614.0,111.7789,111.9828,111.7449,111.8978,48614.0
2018-02-20 11:20:00,131.8,132.15,131.8,132.08,39010.0,111.9573,112.2546,111.9573,112.1951,39010.0
2018-02-20 11:30:00,132.11,132.14,131.78,131.86,31235.0,112.2206,112.2461,111.9403,112.0082,31235.0
2018-02-20 11:40:00,131.85,131.94,131.75,131.8,42542.0,111.9997,112.0762,111.9148,111.9573,42542.0
2018-02-20 11:50:00,131.79,132.07,131.79,132.03,39179.0,111.9488,112.1866,111.9488,112.1526,39179.0
2018-02-20 12:00:00,132.03,132.09,131.87,131.9,58869.0,112.1526,112.2036,112.0167,112.0422,58869.0
2018-02-20 12:10:00,131.89,132.11,131.88,132.0,44914.0,112.0337,112.2206,112.0252,112.1272,44914.0
2018-02-20 12:20:00,132.04,132.04,131.64,131.7,19119.0,112.1611,112.1611,111.8214,111.8723,19119.0
2018-02-20 12:30:00,131.65,131.79,131.53,131.64,36320.0,111.8299,111.9488,111.7279,111.8214,36320.0
2018-02-20 12:40:00,131.62,131.64,131.41,131.59,14815.0,111.8044,111.8214,111.626,111.7789,14815.0
2018-02-20 12:50:00,131.57,131.81,131.56,131.73,22987.0,111.7619,111.9658,111.7534,111.8978,22987.0
2018-02-20 13:00:00,131.75,131.75,131.12,131.23,52416.0,111.9148,111.9148,111.3796,111.4731,52416.0
2018-02-20 13:10:00,131.18,131.33,131.09,131.26,22555.0,111.4306,111.558,111.3542,111.4986,22555.0
2018-02-20 13:20:00,131.23,131.27,130.95,131.05,24144.0,111.4731,111.5071,111.2352,111.3202,24144.0
2018-02-20 13:30:00,131.02,131.21,130.99,131.09,25061.0,111.2947,111.4561,111.2692,111.3542,25061.0
2018-02-20 13:40:00,131.07,131.58,130.97,131.52,33906.0,111.3372,111.7704,111.2522,111.7194,33906.0
2018-02-20 13:50:00,131.53,131.7,131.39,131.54,37600.0,111.7279,111.8723,111.609,111.7364,37600.0
2018-02-20 14:00:00,131.56,131.59,131.44,131.5,39646.0,111.7534,111.7789,111.6515,111.7024,39646.0
2018-02-20 14:10:00,131.51,131.51,131.14,131.2,51992.0,111.7109,111.7109,111.3966,111.4476,51992.0
2018-02-20 14:20:00,131.16,131.27,131.03,131.05,39183.0,111.4136,111.5071,111.3032,111.3202,39183.0
2018-02-20 14:30:00,131.06,131.26,131.02,131.18,37327.0,111.3287,111.4986,111.2947,111.4306,37327.0
2018-02-20 14:40:00,131.21,131.31,131.11,131.19,34546.0,111.4561,111.541,111.3712,111.4391,34546.0
2018-02-20 14:50:00,131.18,131.22,130.54,130.54,50405.0,111.4306,111.4646,110.887,110.887,50405.0
2018-02-20 15:00:00,130.53,130.86,130.25,130.25,61560.0,110.8785,111.1588,110.6406,110.6406,61560.0
2018-02-20 15:10:00,130.23,130.37,130.0,130.21,113498.0,110.6236,110.7426,110.4283,110.6066,113498.0
2018-02-20 15:20:00,130.23,130.33,129.93,130.25,122213.0,110.6236,110.7086,110.3688,110.6406,122213.0
2018-02-20 15:30:00,130.22,130.49,130.17,130.39,85031.0,110.6151,110.8445,110.5727,110.7595,85031.0
2018-02-20 15:40:00,130.38,130.62,130.11,130.54,137792.0,110.7511,110.9549,110.5217,110.887,137792.0
2018-02-20 15:50:00,130.55,130.71,130.13,130.23,263647.0,110.8955,111.0314,110.5387,110.6236,263647.0
2018-02-21 09:30:00,130.48,132.24,130.48,132.14,137872.0,110.836,112.331,110.836,112.2461,137872.0
2018-02-21 09:40:00,132.08,132.96,131.79,132.71,122417.0,112.1951,112.9426,111.9488,112.7303,122417.0
2018-02-21 09:50:00,132.63,132.77,132.34,132.35,50808.0,112.6623,112.7812,112.416,112.4245,50808.0
2018-02-21 10:00:00,132.36,132.55,132.09,132.13,48276.0,112.433,112.5944,112.2036,112.2376,48276.0
2018-02-21 10:10:00,132.21,133.04,132.18,133.0,46069.0,112.3055,113.0106,112.2801,112.9766,46069.0
2018-02-21 10:20:00,133.03,133.42,132.93,133.05,78364.0,113.0021,113.3334,112.9171,113.0191,78364.0
2018-02-21 10:30:00,133.11,133.67,133.09,133.54,61541.0,113.07,113.5457,113.0531,113.4353,61541.0
2018-02-21 10:40:00,133.52,133.71,133.38,133.57,50216.0,113.4183,113.5797,113.2994,113.4608,50216.0
2018-02-21 10:50:00,133.61,133.97,133.61,133.97,84237.0,113.4948,113.8006,113.4948,113.8006,84237.0
2018-02-21 11:00:00,133.98,134.26,133.88,133.88,57664.0,113.8091,114.0469,113.7241,113.7241,57664.0
2018-02-21 11:10:00,133.87,133.91,133.49,133.68,68474.0,113.7156,113.7496,113.3928,113.5542,68474.0
2018-02-21 11:20:00,133.68,133.74,133.56,133.69,39861.0,113.5542,113.6052,113.4523,113.5627,39861.0
2018-02-21 11:30:00,133.66,133.76,133.55,133.75,39963.0,113.5372,113.6222,113.4438,113.6137,39963.0
2018-02-21 11:40:00,133.76,133.89,133.48,133.57,41025.0,113.6222,113.7326,113.3843,113.4608,41025.0
2018-02-21 11:50:00,133.59,133.63,133.38,133.45,48072.0,113.4778,113.5118,113.2994,113.3589,48072.0
2018-02-21 12:00:00,133.44,133.58,133.33,133.41,32437.0,113.3504,113.4693,113.2569,113.3249,32437.0
2018-02-21 12:10:00,133.41,133.46,133.3,133.45,52746.0,113.3249,113.3674,113.2314,113.3589,52746.0
2018-02-21 12:20:00,133.43,133.46,133.02,133.07,46364.0,113.3419,113.3674,112.9936,113.0361,46364.0
2018-02-21 12:30:00,133.06,133.37,132.98,133.32,60902.0,113.0276,113.2909,112.9596,113.2484,60902.0
2018-02-21 12:40:00,133.33,133.76,133.32,133.76,27425.0,113.2569,113.6222,113.2484,113.6222,27425.0
2018-02-21 12:50:00,133.8,134.05,133.76,133.91,65701.0,113.6562,113.8685,113.6222,113.7496,65701.0
2018-02-21 13:00:00,133.92,133.98,133.81,133.92,28397.0,113.7581,113.8091,113.6647,113.7581,28397.0
2018-02-21 13:10:00,133.95,134.1,133.84,134.09,33550.0,113.7836,113.911,113.6901,113.9025,33550.0
2018-02-21 13:20:00,134.09,134.31,134.04,134.15,29512.0,113.9025,114.0894,113.86,113.9535,29512.0
2018-02-21 13:30:00,134.21,134.58,134.21,134.5,98962.0,114.0044,114.3187,114.0044,114.2508,98962.0
2018-02-21 13:40:00,134.5,134.9,134.39,134.77,103522.0,114.2508,114.5906,114.1573,114.4801,103522.0
2018-02-21 13:50:00,134.81,135.1,134.71,134.72,65815.0,114.5141,114.7604,114.4292,114.4377,65815.0
2018-02-21 14:00:00,134.67,135.4,134.45,134.94,90474.0,114.3952,115.0153,114.2083,114.6245,90474.0
2018-02-21 14:10:00,134.93,135.22,134.71,135.08,55719.0,114.616,114.8624,114.4292,114.7435,55719.0
2018-02-21 14:20:00,135.08,135.26,134.81,134.86,71458.0,114.7435,114.8964,114.5141,114.5566,71458.0
2018-02-21 14:30:00,134.92,135.19,134.82,135.08,62052.0,114.6075,114.8369,114.5226,114.7435,62052.0
2018-02-21 14:40:00,135.13,135.19,134.53,134.53,120106.0,114.7859,114.8369,114.2763,114.2763,120106.0
2018-02-21 14:50:00,134.54,134.65,134.29,134.29,115384.0,114.2848,114.3782,114.0724,114.0724,115384.0
2018-02-21 15:00:00,134.32,134.36,133.47,133.59,83232.0,114.0979,114.1319,113.3758,113.4778,83232.0
2018-02-21 15:10:00,133.58,133.69,133.29,133.46,98822.0,113.4693,113.5627,113.2229,113.3674,98822.0
2018-02-21 15:20:00,133.44,133.52,133.09,133.46,103966.0,113.3504,113.4183,113.0531,113.3674,103966.0
2018-02-21 15:30:00,133.42,133.77,133.3,133.31,89442.0,113.3334,113.6307,113.2314,113.2399,89442.0
2018-02-21 15:40:00,133.3,133.42,132.95,133.1,114631.0,113.2314,113.3334,112.9341,113.0616,114631.0
2018-02-21 15:50:00,133.07,133.26,132.39,132.53,256787.0,113.0361,113.1975,112.4584,112.5774,256787.0
2018-02-22 09:30:00,133.4,133.74,133.11,133.5,82744.0,113.3164,113.6052,113.07,113.4013,82744.0
2018-02-22 09:40:00,133.6,133.65,132.74,132.84,49692.0,113.4863,113.5287,112.7558,112.8407,49692.0
2018-02-22 09:50:00,132.78,132.78,131.66,132.32,149785.0,112.7897,112.7897,111.8383,112.399,149785.0
2018-02-22 10:00:00,132.32,132.95,131.81,132.95,86354.0,112.399,112.9341,111.9658,112.9341,86354.0
2018-02-22 10:10:00,132.95,133.07,132.6,132.92,47617.0,112.9341,113.0361,112.6368,112.9087,47617.0
2018-02-22 10:20:00,132.91,133.36,132.79,133.28,36311.0,112.9002,113.2824,112.7982,113.2145,36311.0
2018-02-22 10:30:00,133.28,133.38,132.87,133.37,28298.0,113.2145,113.2994,112.8662,113.2909,28298.0
2018-02-22 10:40:00,133.38,133.65,133.15,133.56,51466.0,113.2994,113.5287,113.104,113.4523,51466.0
2018-02-22 10:50:00,133.61,133.76,133.12,133.14,30546.0,113.4948,113.6222,113.0785,113.0955,30546.0
2018-02-22 11:00:00,133.14,133.49,133.1,133.49,29493.0,113.0955,113.3928,113.0616,113.3928,29493.0
2018-02-22 11:10:00,133.49,133.68,133.38,133.41,35212.0,113.3928,113.5542,113.2994,113.3249,35212.0
2018-02-22 11:20:00,133.44,133.88,133.3,133.72,31705.0,113.3504,113.7241,113.2314,113.5882,31705.0
2018-02-22 11:30:00,133.71,133.76,133.46,133.7,33064.0,113.5797,113.6222,113.3674,113.5712,33064.0
2018-02-22 11:40:00,133.73,133.96,133.61,133.9,28494.0,113.5967,113.7921,113.4948,113.7411,28494.0
2018-02-22 11:50:00,133.86,134.15,133.8,133.98,26480.0,113.7071,113.9535,113.6562,113.8091,26480.0
2018-02-22 12:00:00,134.01,134.23,133.99,134.19,36991.0,113.8346,114.0214,113.8176,113.9875,36991.0
2018-02-22 12:10:00,134.19,134.19,133.94,133.94,22871.0,113.9875,113.9875,113.7751,113.7751,22871.0
2018-02-22 12:20:00,133.96,134.07,133.71,133.77,27848.0,113.7921,113.8855,113.5797,113.6307,27848.0
2018-02-22 12:30:00,133.78,133.87,133.57,133.74,32739.0,113.6392,113.7156,113.4608,113.6052,32739.0
2018-02-22 12:40:00,133.76,133.85,133.51,133.51,29658.0,113.6222,113.6986,113.4098,113.4098,29658.0
2018-02-22 12:50:00,133.43,133.84,133.36,133.56,25630.0,113.3419,113.6901,113.2824,113.4523,25630.0
2018-02-22 13:00:00,133.6,133.79,133.54,133.72,29910.0,113.4863,113.6477,113.4353,113.5882,29910.0
2018-02-22 13:10:00,133.68,133.68,133.15,133.36,24750.0,113.5542,113.5542,113.104,113.2824,24750.0
2018-02-22 13:20:00,133.38,133.68,133.32,133.54,19552.0,113.2994,113.5542,113.2484,113.4353,19552.0
2018-02-22 13:30:00,133.56,133.64,133.29,133.33,22132.0,113.4523,113.5203,113.2229,113.2569,22132.0
2018-02-22 13:40:00,133.31,133.33,132.95,132.96,25804.0,113.2399,113.2569,112.9341,112.9426,25804.0
2018-02-22 13:50:00,132.95,133.29,132.89,132.89,30849.0,112.9341,113.2229,112.8832,112.8832,30849.0
2018-02-22 14:00:00,132.91,133.41,132.91,133.29,47974.0,112.9002,113.3249,112.9002,113.2229,47974.0
2018-02-22 14:10:00,133.25,133.6,133.25,133.6,29940.0,113.189,113.4863,113.189,113.4863,29940.0
2018-02-22 14:20:00,133.6,133.76,133.43,133.76,27843.0,113.4863,113.6222,113.3419,113.6222,27843.0
2018-02-22 14:30:00,133.76,133.94,133.71,133.73,38091.0,113.6222,113.7751,113.5797,113.5967,38091.0
2018-02-22 14:40:00,133.74,133.75,133.18,133.28,45126.0,113.6052,113.6137,113.1295,113.2145,45126.0
2018-02-22 14:50:00,133.26,133.27,132.83,132.92,53310.0,113.1975,113.206,112.8322,112.9087,53310.0
2018-02-22 15:00:00,132.95,133.1,132.79,132.87,34991.0,112.9341,113.0616,112.7982,112.8662,34991.0
2018-02-22 15:10:00,132.86,133.67,132.79,133.64,51008.0,112.8577,113.5457,112.7982,113.5203,51008.0
2018-02-22 15:20:00,133.65,134.02,133.52,133.84,81099.0,113.5287,113.843,113.4183,113.6901,81099.0
2018-02-22 15:30:00,133.84,133.87,133.33,133.52,116286.0,113.6901,113.7156,113.2569,113.4183,116286.0
2018-02-22 15:40:00,133.48,133.87,132.99,133.11,158366.0,113.3843,113.7156,112.9681,113.07,158366.0
2018-02-22 15:50:00,133.12,133.77,133.09,133.59,248645.0,113.0785,113.6307,113.0531,113.4778,248645.0
2018-02-23 09:30:00,134.5,135.17,134.32,134.96,84211.0,114.2508,114.8199,114.0979,114.6415,84211.0
2018-02-23 09:40:00,134.96,135.08,134.41,134.47,57366.0,114.6415,114.7435,114.1743,114.2253,57366.0
2018-02-23 09:50:00,134.39,134.73,134.03,134.14,48487.0,114.1573,114.4462,113.8515,113.945,48487.0
2018-02-23 10:00:00,134.13,134.22,133.8,133.89,60695.0,113.9365,114.0129,113.6562,113.7326,60695.0
2018-02-23 10:10:00,133.92,134.06,133.72,133.86,43957.0,113.7581,113.877,113.5882,113.7071,43957.0
2018-02-23 10:20:00,133.85,133.85,133.6,133.74,29851.0,113.6986,113.6986,113.4863,113.6052,29851.0
2018-02-23 10:30:00,133.7,133.9,133.63,133.9,30743.0,113.5712,113.7411,113.5118,113.7411,30743.0
2018-02-23 10:40:00,133.93,134.59,133.93,134.44,31417.0,113.7666,114.3272,113.7666,114.1998,31417.0
2018-02-23 10:50:00,134.44,134.56,134.18,134.21,30113.0,114.1998,114.3017,113.979,114.0044,30113.0
2018-02-23 11:00:00,134.24,134.49,134.21,134.49,29586.0,114.0299,114.2423,114.0044,114.2423,29586.0
2018-02-23 11:10:00,134.45,134.51,134.25,134.34,32464.0,114.2083,114.2593,114.0384,114.1149,32464.0
2018-02-23 11:20:00,134.3,134.7,134.28,134.7,28617.0,114.0809,114.4207,114.0639,114.4207,28617.0
2018-02-23 11:30:00,134.7,134.8,134.6,134.75,24800.0,114.4207,114.5056,114.3357,114.4631,24800.0
2018-02-23 11:40:00,134.72,134.72,134.52,134.58,27644.0,114.4377,114.4377,114.2678,114.3187,27644.0
2018-02-23 11:50:00,134.61,134.88,134.61,134.72,28490.0,114.3442,114.5736,114.3442,114.4377,28490.0
2018-02-23 12:00:00,134.72,134.74,134.52,134.55,23478.0,114.4377,114.4546,114.2678,114.2933,23478.0
2018-02-23 12:10:00,134.55,134.75,134.51,134.75,23990.0,114.2933,114.4631,114.2593,114.4631,23990.0
2018-02-23 12:20:00,134.75,134.81,134.35,134.35,47306.0,114.4631,114.5141,114.1234,114.1234,47306.0
2018-02-23 12:30:00,134.38,134.52,134.29,134.49,30068.0,114.1488,114.2678,114.0724,114.2423,30068.0
2018-02-23 12:40:00,134.45,134.47,134.14,134.36,19214.0,114.2083,114.2253,113.945,114.1319,19214.0
2018-02-23 12:50:00,134.37,134.41,134.29,134.36,14314.0,114.1404,114.1743,114.0724,114.1319,14314.0
2018-02-23 13:00:00,134.37,134.38,134.09,134.11,18750.0,114.1404,114.1488,113.9025,113.9195,18750.0
2018-02-23 13:10:00,134.17,134.21,133.94,134.08,18096.0,113.9705,114.0044,113.7751,113.894,18096.0
2018-02-23 13:20:00,134.04,134.19,134.04,134.13,15208.0,113.86,113.9875,113.86,113.9365,15208.0
2018-02-23 13:30:00,134.12,134.19,134.01,134.15,16140.0,113.928,113.9875,113.8346,113.9535,16140.0
2018-02-23 13:40:00,134.15,134.22,134.08,134.09,17289.0,113.9535,114.0129,113.894,113.9025,17289.0
2018-02-23 13:50:00,134.1,134.12,133.8,134.02,21571.0,113.911,113.928,113.6562,113.843,21571.0
2018-02-23 14:00:00,134.02,134.03,133.84,133.97,35467.0,113.843,113.8515,113.6901,113.8006,35467.0
2018-02-23 14:10:00,133.99,134.01,133.83,133.88,24795.0,113.8176,113.8346,113.6816,113.7241,24795.0
2018-02-23 14:20:00,133.89,134.17,133.88,134.1,24900.0,113.7326,113.9705,113.7241,113.911,24900.0
2018-02-23 14:30:00,134.1,134.19,133.97,134.07,30430.0,113.911,113.9875,113.8006,113.8855,30430.0
2018-02-23 14:40:00,134.06,134.46,133.97,134.46,20125.0,113.877,114.2168,113.8006,114.2168,20125.0
2018-02-23 14:50:00,134.53,134.84,134.48,134.56,47309.0,114.2763,114.5396,114.2338,114.3017,47309.0
2018-02-23 15:00:00,134.57,134.81,134.56,134.73,58511.0,114.3102,114.5141,114.3017,114.4462,58511.0
2018-02-23 15:10:00,134.69,134.71,134.44,134.49,28319.0,114.4122,114.4292,114.1998,114.2423,28319.0
2018-02-23 15:20:00,134.47,134.8,134.44,134.72,53053.0,114.2253,114.5056,114.1998,114.4377,53053.0
2018-02-23 15:30:00,134.72,134.93,134.67,134.67,87253.0,114.4377,114.616,114.3952,114.3952,87253.0
2018-02-23 15:40:00,134.68,134.83,134.61,134.69,99259.0,114.4037,114.5311,114.3442,114.4122,99259.0
2018-02-23 15:50:00,134.69,135.09,134.64,135.03,193936.0,114.4122,114.752,114.3697,114.701,193936.0
2018-02-26 09:30:00,135.9,137.13,135.59,136.56,120254.0,115.44,116.4848,115.1767,116.0006,120254.0
2018-02-26 09:40:00,136.56,136.86,136.0,136.74,66478.0,116.0006,116.2555,115.525,116.1535,66478.0
2018-02-26 09:50:00,136.72,136.9,136.46,136.51,69968.0,116.1366,116.2895,115.9157,115.9582,69968.0
2018-02-26 10:00:00,136.51,136.65,136.27,136.65,58216.0,115.9582,116.0771,115.7543,116.0771,58216.0
2018-02-26 10:10:00,136.63,136.75,136.43,136.68,43409.0,116.0601,116.162,115.8902,116.1026,43409.0
2018-02-26 10:20:00,136.67,137.14,136.55,137.14,114372.0,116.0941,116.4933,115.9921,116.4933,114372.0
2018-02-26 10:30:00,137.18,137.42,137.03,137.36,63283.0,116.5273,116.7312,116.3999,116.6802,63283.0
2018-02-26 10:40:00,137.42,137.81,137.3,137.78,92053.0,116.7312,117.0625,116.6292,117.037,92053.0
2018-02-26 10:50:00,137.74,137.84,137.66,137.77,100416.0,117.003,117.0879,116.935,117.0285,100416.0
2018-02-26 11:00:00,137.76,138.73,137.7,138.64,149455.0,117.02,117.8439,116.969,117.7675,149455.0
2018-02-26 11:10:00,138.63,138.64,138.15,138.37,107273.0,117.759,117.7675,117.3513,117.5381,107273.0
2018-02-26 11:20:00,138.37,138.37,137.89,138.08,62504.0,117.5381,117.5381,117.1304,117.2918,62504.0
2018-02-26 11:30:00,138.07,138.17,137.75,137.8,42447.0,117.2833,117.3683,117.0115,117.054,42447.0
2018-02-26 11:40:00,137.82,138.01,137.75,137.86,38918.0,117.0709,117.2323,117.0115,117.1049,38918.0
2018-02-26 11:50:00,137.85,137.96,137.75,137.85,22961.0,117.0964,117.1899,117.0115,117.0964,22961.0
2018-02-26 12:00:00,137.86,138.05,137.7,137.94,51536.0,117.1049,117.2663,116.969,117.1729,51536.0
2018-02-26 12:10:00,137.95,138.25,137.95,138.24,41095.0,117.1814,117.4362,117.1814,117.4277,41095.0
2018-02-26 12:20:00,138.24,138.32,138.12,138.23,39705.0,117.4277,117.4957,117.3258,117.4192,39705.0
2018-02-26 12:30:00,138.25,138.28,138.13,138.22,41635.0,117.4362,117.4617,117.3343,117.4107,41635.0
2018-02-26 12:40:00,138.22,138.59,138.16,138.59,32311.0,117.4107,117.725,117.3598,117.725,32311.0
2018-02-26 12:50:00,138.61,138.7,138.43,138.51,63844.0,117.742,117.8185,117.5891,117.6571,63844.0
2018-02-26 13:00:00,138.51,138.74,138.51,138.71,27888.0,117.6571,117.8524,117.6571,117.827,27888.0
2018-02-26 13:10:00,138.72,138.77,138.51,138.57,59165.0,117.8355,117.8779,117.6571,117.708,59165.0
2018-02-26 13:20:00,138.57,138.91,138.55,138.91,53246.0,117.708,117.9968,117.691,117.9968,53246.0
2018-02-26 13:30:00,138.91,139.03,138.63,138.99,53544.0,117.9968,118.0988,117.759,118.0648,53544.0
2018-02-26 13:40:00,138.97,139.04,138.82,138.9,68745.0,118.0478,118.1073,117.9204,117.9884,68745.0
2018-02-26 13:50:00,138.84,139.01,138.63,138.83,57687.0,117.9374,118.0818,117.759,117.9289,57687.0
2018-02-26 14:00:00,138.83,138.86,138.64,138.8,62072.0,117.9289,117.9544,117.7675,117.9034,62072.0
2018-02-26 14:10:00,138.8,138.85,138.56,138.67,56669.0,117.9034,117.9459,117.6995,117.793,56669.0
2018-02-26 14:20:00,138.66,139.86,138.64,138.87,798917.0,117.7845,118.8038,117.7675,117.9629,798917.0
2018-02-26 14:30:00,138.85,139.32,138.61,139.22,136666.0,117.9459,118.3451,117.742,118.2602,136666.0
2018-02-26 14:40:00,139.21,139.54,139.1,139.5,117503.0,118.2517,118.532,118.1582,118.498,117503.0
2018-02-26 14:50:00,139.5,139.75,139.46,139.5,158873.0,118.498,118.7104,118.464,118.498,158873.0
2018-02-26 15:00:00,139.5,139.62,139.38,139.57,189910.0,118.498,118.6,118.3961,118.5575,189910.0
2018-02-26 15:10:00,139.6,139.6,139.31,139.59,73785.0,118.583,118.583,118.3366,118.5745,73785.0
2018-02-26 15:20:00,139.59,139.76,139.48,139.7,88205.0,118.5745,118.7189,118.481,118.6679,88205.0
2018-02-26 15:30:00,139.69,139.75,139.58,139.71,115980.0,118.6594,118.7104,118.566,118.6764,115980.0
2018-02-26 15:40:00,139.71,139.73,138.82,138.82,211739.0,118.6764,118.6934,117.9204,117.9204,211739.0
2018-02-26 15:50:00,138.83,139.0,138.69,138.8,413540.0,117.9289,118.0733,117.81,117.9034,413540.0
2018-02-27 09:30:00,138.33,138.93,138.0,138.44,153155.0,118.1455,118.658,117.8637,118.2395,153155.0
2018-02-27 09:40:00,138.48,138.92,137.63,138.92,90272.0,118.2737,118.6495,117.5477,118.6495,90272.0
2018-02-27 09:50:00,138.92,139.17,137.99,138.04,109414.0,118.6495,118.863,117.8552,117.8979,109414.0
2018-02-27 10:00:00,138.04,138.34,137.49,138.34,106517.0,117.8979,118.1541,117.4281,118.1541,106517.0
2018-02-27 10:10:00,138.32,138.66,138.01,138.62,84801.0,118.137,118.4274,117.8722,118.3932,84801.0
2018-02-27 10:20:00,138.72,138.97,138.32,138.34,93944.0,118.4786,118.6922,118.137,118.1541,93944.0
2018-02-27 10:30:00,138.3,138.31,137.32,137.47,55081.0,118.1199,118.1285,117.2829,117.411,55081.0
2018-02-27 10:40:00,137.47,137.63,137.08,137.08,57611.0,117.411,117.5477,117.0779,117.0779,57611.0
2018-02-27 10:50:00,137.12,137.32,136.72,137.21,82137.0,117.1121,117.2829,116.7705,117.189,82137.0
2018-02-27 11:00:00,137.23,137.4,136.96,137.38,87451.0,117.2061,117.3512,116.9754,117.3342,87451.0
2018-02-27 11:10:00,137.43,137.64,137.24,137.24,79789.0,117.3769,117.5562,117.2146,117.2146,79789.0
2018-02-27 11:20:00,137.21,137.28,136.96,137.03,53409.0,117.189,117.2488,116.9754,117.0352,53409.0
2018-02-27 11:30:00,137.03,137.35,136.66,136.66,87376.0,117.0352,117.3085,116.7192,116.7192,87376.0
2018-02-27 11:40:00,136.66,136.85,136.43,136.69,72625.0,116.7192,116.8815,116.5228,116.7448,72625.0
2018-02-27 11:50:00,136.7,136.81,136.18,136.25,67883.0,116.7534,116.8473,116.3093,116.369,67883.0
2018-02-27 12:00:00,136.22,136.59,136.22,136.57,80637.0,116.3434,116.6594,116.3434,116.6424,80637.0
2018-02-27 12:10:00,136.55,136.62,136.02,136.15,277993.0,116.6253,116.6851,116.1726,116.2836,277993.0
2018-02-27 12:20:00,136.13,136.13,135.63,135.68,91125.0,116.2666,116.2666,115.8395,115.8822,91125.0
2018-02-27 12:30:00,135.68,136.13,135.67,136.06,88412.0,115.8822,116.2666,115.8737,116.2068,88412.0
2018-02-27 12:40:00,136.04,136.32,136.02,136.15,47629.0,116.1897,116.4288,116.1726,116.2836,47629.0
2018-02-27 12:50:00,136.14,136.41,136.13,136.32,68742.0,116.2751,116.5057,116.2666,116.4288,68742.0
2018-02-27 13:00:00,136.3,136.3,135.99,136.19,37841.0,116.4118,116.4118,116.147,116.3178,37841.0
2018-02-27 13:10:00,136.23,136.28,135.91,136.08,44679.0,116.352,116.3947,116.0787,116.2239,44679.0
2018-02-27 13:20:00,136.11,136.25,136.08,136.18,42975.0,116.2495,116.369,116.2239,116.3093,42975.0
2018-02-27 13:30:00,136.18,136.21,135.7,135.7,255578.0,116.3093,116.3349,115.8993,115.8993,255578.0
2018-02-27 13:40:00,135.7,135.97,135.64,135.66,50380.0,115.8993,116.1299,115.8481,115.8651,50380.0
2018-02-27 13:50:00,135.65,135.83,135.54,135.66,50365.0,115.8566,116.0103,115.7626,115.8651,50365.0
2018-02-27 14:00:00,135.67,135.7,135.1,135.27,71733.0,115.8737,115.8993,115.3869,115.532,71733.0
2018-02-27 14:10:00,135.31,135.39,135.0,135.02,60626.0,115.5662,115.6345,115.3014,115.3185,60626.0
2018-02-27 14:20:00,135.03,135.14,134.85,134.98,62271.0,115.3271,115.421,115.1733,115.2844,62271.0
2018-02-27 14:30:00,134.94,135.23,134.86,135.03,137582.0,115.2502,115.4979,115.1819,115.3271,137582.0
2018-02-27 14:40:00,135.03,135.06,134.33,134.33,76762.0,115.3271,115.3527,114.7292,114.7292,76762.0
2018-02-27 14:50:00,134.33,135.11,134.33,134.95,133536.0,114.7292,115.3954,114.7292,115.2587,133536.0
2018-02-27 15:00:00,134.96,134.98,134.52,134.53,103843.0,115.2673,115.2844,114.8915,114.9,103843.0
2018-02-27 15:10:00,134.55,134.72,134.34,134.42,108241.0,114.9171,115.0623,114.7377,114.8061,108241.0
2018-02-27 15:20:00,134.39,134.51,134.0,134.1,121846.0,114.7805,114.8829,114.4474,114.5328,121846.0
2018-02-27 15:30:00,134.12,134.48,133.98,134.23,158632.0,114.5498,114.8573,114.4303,114.6438,158632.0
2018-02-27 15:40:00,134.19,134.32,133.96,134.27,198983.0,114.6096,114.7207,114.4132,114.678,198983.0
2018-02-27 15:50:00,134.28,134.29,133.72,133.74,314566.0,114.6865,114.695,114.2082,114.2253,314566.0
2018-02-28 09:30:00,134.09,134.53,133.6,133.79,93062.0,114.5242,114.9,114.1057,114.268,93062.0
2018-02-28 09:40:00,133.82,133.99,133.08,133.14,58387.0,114.2936,114.4388,113.6616,113.7128,58387.0
2018-02-28 09:50:00,133.15,133.32,132.61,133.23,107126.0,113.7214,113.8666,113.2602,113.7897,107126.0
2018-02-28 10:00:00,133.3,133.73,133.26,133.52,75090.0,113.8495,114.2168,113.8153,114.0374,75090.0
2018-02-28 10:10:00,133.48,134.2,133.33,134.2,48062.0,114.0032,114.6182,113.8751,114.6182,48062.0
2018-02-28 10:20:00,134.2,134.39,133.89,134.02,87531.0,114.6182,114.7805,114.3534,114.4644,87531.0
2018-02-28 10:30:00,134.03,134.29,133.64,134.29,37498.0,114.473,114.695,114.1399,114.695,37498.0
2018-02-28 10:40:00,134.29,134.34,133.64,133.69,118677.0,114.695,114.7377,114.1399,114.1826,118677.0
2018-02-28 10:50:00,133.72,133.85,132.9,133.49,110634.0,114.2082,114.3192,113.5079,114.0118,110634.0
2018-02-28 11:00:00,133.52,133.57,133.23,133.29,73084.0,114.0374,114.0801,113.7897,113.841,73084.0
2018-02-28 11:10:00,133.25,133.35,132.98,133.28,42376.0,113.8068,113.8922,113.5762,113.8324,42376.0
2018-02-28 11:20:00,133.27,133.39,132.9,133.39,57976.0,113.8239,113.9264,113.5079,113.9264,57976.0
2018-02-28 11:30:00,133.41,133.42,132.84,132.84,34025.0,113.9434,113.952,113.4566,113.4566,34025.0
2018-02-28 11:40:00,132.77,132.98,132.55,132.72,30829.0,113.3968,113.5762,113.2089,113.3541,30829.0
2018-02-28 11:50:00,132.67,133.15,132.67,133.15,22612.0,113.3114,113.7214,113.3114,113.7214,22612.0
2018-02-28 12:00:00,133.22,133.53,133.14,133.49,35589.0,113.7812,114.0459,113.7128,114.0118,35589.0
2018-02-28 12:10:00,133.51,133.51,133.2,133.25,20369.0,114.0289,114.0289,113.7641,113.8068,20369.0
2018-02-28 12:20:00,133.25,133.35,133.07,133.07,22522.0,113.8068,113.8922,113.6531,113.6531,22522.0
2018-02-28 12:30:00,133.05,133.34,132.88,133.34,29319.0,113.636,113.8837,113.4908,113.8837,29319.0
2018-02-28 12:40:00,133.28,133.76,133.2,133.69,28972.0,113.8324,114.2424,113.7641,114.1826,28972.0
2018-02-28 12:50:00,133.65,133.75,133.5,133.59,24306.0,114.1484,114.2338,114.0203,114.0972,24306.0
2018-02-28 13:00:00,133.55,133.55,133.21,133.45,22062.0,114.063,114.063,113.7726,113.9776,22062.0
2018-02-28 13:10:00,133.46,133.59,133.23,133.31,26241.0,113.9862,114.0972,113.7897,113.858,26241.0
2018-02-28 13:20:00,133.32,133.65,133.21,133.34,21719.0,113.8666,114.1484,113.7726,113.8837,21719.0
2018-02-28 13:30:00,133.33,133.57,133.26,133.43,27470.0,113.8751,114.0801,113.8153,113.9605,27470.0
2018-02-28 13:40:00,133.43,133.69,133.31,133.33,23463.0,113.9605,114.1826,113.858,113.8751,23463.0
2018-02-28 13:50:00,133.37,133.46,133.12,133.4,47963.0,113.9093,113.9862,113.6958,113.9349,47963.0
2018-02-28 14:00:00,133.42,133.81,133.4,133.56,142885.0,113.952,114.2851,113.9349,114.0716,142885.0
2018-02-28 14:10:00,133.57,133.69,133.34,133.42,45157.0,114.0801,114.1826,113.8837,113.952,45157.0
2018-02-28 14:20:00,133.44,133.5,133.05,133.08,43640.0,113.9691,114.0203,113.636,113.6616,43640.0
2018-02-28 14:30:00,133.07,133.2,132.54,132.74,74096.0,113.6531,113.7641,113.2004,113.3712,74096.0
2018-02-28 14:40:00,132.73,132.88,132.42,132.42,35526.0,113.3627,113.4908,113.0979,113.0979,35526.0
2018-02-28 14:50:00,132.45,132.46,131.72,131.79,110565.0,113.1235,113.1321,112.5,112.5598,110565.0
2018-02-28 15:00:00,131.83,132.09,131.52,132.03,86427.0,112.594,112.8161,112.3292,112.7648,86427.0
2018-02-28 15:10:00,131.99,132.04,131.21,131.28,83981.0,112.7306,112.7734,112.0645,112.1242,83981.0
2018-02-28 15:20:00,131.25,131.27,130.75,131.08,181636.0,112.0986,112.1157,111.6716,111.9534,181636.0
2018-02-28 15:30:00,131.09,131.36,130.75,131.35,179836.0,111.962,112.1926,111.6716,112.184,179836.0
2018-02-28 15:40:00,131.37,131.37,130.26,130.27,298048.0,112.2011,112.2011,111.2531,111.2616,298048.0
2018-02-28 15:50:00,130.28,130.46,130.08,130.19,521062.0,111.2702,111.4239,111.0993,111.1933,521062.0
2018-03-01 09:30:00,130.25,130.43,129.4,129.43,120646.0,111.2445,111.3983,110.5186,110.5442,120646.0
2018-03-01 09:40:00,129.37,129.77,128.7,129.3,82036.0,110.4929,110.8346,109.9207,110.4332,82036.0
2018-03-01 09:50:00,129.27,129.45,128.98,129.24,78223.0,110.4075,110.5613,110.1599,110.3819,78223.0
2018-03-01 10:00:00,129.24,130.7,129.09,130.41,114326.0,110.3819,111.6289,110.2538,111.3812,114326.0
2018-03-01 10:10:00,130.34,131.74,130.22,131.74,123365.0,111.3214,112.5171,111.2189,112.5171,123365.0
2018-03-01 10:20:00,131.69,132.18,131.55,132.08,110113.0,112.4744,112.8929,112.3549,112.8075,110113.0
2018-03-01 10:30:00,132.08,133.13,132.0,132.76,92772.0,112.8075,113.7043,112.7392,113.3883,92772.0
2018-03-01 10:40:00,132.71,132.72,131.69,131.84,48014.0,113.3456,113.3541,112.4744,112.6025,48014.0
2018-03-01 10:50:00,131.86,131.87,130.97,131.09,50413.0,112.6196,112.6282,111.8595,111.962,50413.0
2018-03-01 11:00:00,131.19,131.43,130.99,131.43,45317.0,112.0474,112.2524,111.8766,112.2524,45317.0
2018-03-01 11:10:00,131.37,131.61,131.15,131.55,30620.0,112.2011,112.4061,112.0132,112.3549,30620.0
2018-03-01 11:20:00,131.56,131.67,130.83,130.97,31508.0,112.3634,112.4573,111.7399,111.8595,31508.0
2018-03-01 11:30:00,131.0,131.22,130.87,131.14,33074.0,111.8851,112.073,111.7741,112.0047,33074.0
2018-03-01 11:40:00,131.19,131.48,131.04,131.04,65699.0,112.0474,112.2951,111.9193,111.9193,65699.0
2018-03-01 11:50:00,131.02,131.61,131.02,131.18,46408.0,111.9022,112.4061,111.9022,112.0388,46408.0
2018-03-01 12:00:00,131.19,131.19,130.5,130.87,52184.0,112.0474,112.0474,111.4581,111.7741,52184.0
2018-03-01 12:10:00,130.79,130.89,130.43,130.56,47707.0,111.7057,111.7912,111.3983,111.5093,47707.0
2018-03-01 12:20:00,130.47,130.55,130.15,130.37,55745.0,111.4324,111.5008,111.1591,111.347,55745.0
2018-03-01 12:30:00,130.25,130.46,130.0,130.27,53531.0,111.2445,111.4239,111.031,111.2616,53531.0
2018-03-01 12:40:00,130.26,130.65,130.15,130.58,72274.0,111.2531,111.5862,111.1591,111.5264,72274.0
2018-03-01 12:50:00,130.64,130.65,130.25,130.25,46531.0,111.5776,111.5862,111.2445,111.2445,46531.0
2018-03-01 13:00:00,130.19,130.2,129.14,129.28,132643.0,111.1933,111.2018,110.2965,110.4161,132643.0
2018-03-01 13:10:00,129.3,129.66,129.06,129.58,191062.0,110.4332,110.7406,110.2282,110.6723,191062.0
2018-03-01 13:20:00,129.57,129.68,129.38,129.5,54626.0,110.6638,110.7577,110.5015,110.604,54626.0
2018-03-01 13:30:00,129.5,129.65,129.27,129.41,75859.0,110.604,110.7321,110.4075,110.5271,75859.0
2018-03-01 13:40:00,129.34,129.35,128.63,128.84,87928.0,110.4673,110.4759,109.8609,110.0403,87928.0
2018-03-01 13:50:00,128.89,128.94,128.42,128.43,129418.0,110.083,110.1257,109.6816,109.6901,129418.0
2018-03-01 14:00:00,128.43,128.54,127.97,128.24,105942.0,109.6901,109.7841,109.2972,109.5278,105942.0
2018-03-01 14:10:00,128.24,128.34,127.57,128.15,141824.0,109.5278,109.6132,108.9556,109.451,141824.0
2018-03-01 14:20:00,128.2,128.49,127.88,128.37,84590.0,109.4937,109.7414,109.2204,109.6389,84590.0
2018-03-01 14:30:00,128.42,128.56,128.05,128.16,102990.0,109.6816,109.8011,109.3656,109.4595,102990.0
2018-03-01 14:40:00,128.18,128.91,128.14,128.36,155718.0,109.4766,110.1001,109.4424,109.6303,155718.0
2018-03-01 14:50:00,128.38,128.67,128.26,128.55,57265.0,109.6474,109.8951,109.5449,109.7926,57265.0
2018-03-01 15:00:00,128.5,128.89,128.24,128.76,65781.0,109.7499,110.083,109.5278,109.972,65781.0
2018-03-01 15:10:00,128.76,129.46,128.61,129.41,44158.0,109.972,110.5698,109.8438,110.5271,44158.0
2018-03-01 15:20:00,129.47,129.6,129.1,129.17,90593.0,110.5784,110.6894,110.2623,110.3221,90593.0
2018-03-01 15:30:00,129.18,129.52,128.74,128.76,133727.0,110.3307,110.6211,109.9549,109.972,133727.0
2018-03-01 15:40:00,128.79,128.95,128.5,128.85,210814.0,109.9976,110.1342,109.7499,110.0488,210814.0
2018-03-01 15:50:00,128.86,129.03,128.35,128.4,369275.0,110.0574,110.2026,109.6218,109.6645,369275.0
2018-03-02 09:30:00,127.35,128.06,126.23,126.75,267983.0,108.7677,109.3741,107.8111,108.2552,267983.0
2018-03-02 09:40:00,126.73,127.66,126.34,127.48,316750.0,108.2382,109.0325,107.9051,108.8787,316750.0
2018-03-02 09:50:00,127.5,127.83,127.2,127.81,203044.0,108.8958,109.1777,108.6396,109.1606,203044.0
2018-03-02 10:00:00,127.8,128.13,127.33,127.67,158275.0,109.152,109.4339,108.7506,109.041,158275.0
2018-03-02 10:10:00,127.62,127.62,127.01,127.01,104285.0,108.9983,108.9983,108.4773,108.4773,104285.0
2018-03-02 10:20:00,127.0,127.1,126.35,126.48,222901.0,108.4688,108.5542,107.9136,108.0246,222901.0
2018-03-02 10:30:00,126.49,127.09,126.37,126.92,325208.0,108.0332,108.5456,107.9307,108.4004,325208.0
2018-03-02 10:40:00,126.88,127.36,126.5,126.67,173908.0,108.3663,108.7762,108.0417,108.1869,173908.0
2018-03-02 10:50:00,126.63,126.77,126.13,126.15,130726.0,108.1528,108.2723,107.7257,107.7428,130726.0
2018-03-02 11:00:00,126.15,126.21,125.38,125.41,132956.0,107.7428,107.794,107.0851,107.1108,132956.0
2018-03-02 11:10:00,125.38,125.98,125.31,125.91,222466.0,107.0851,107.5976,107.0254,107.5378,222466.0
2018-03-02 11:20:00,125.92,126.8,125.89,126.4,165754.0,107.5464,108.2979,107.5207,107.9563,165754.0
2018-03-02 11:30:00,126.37,126.61,126.14,126.43,72591.0,107.9307,108.1357,107.7343,107.9819,72591.0
2018-03-02 11:40:00,126.44,126.82,126.4,126.71,198982.0,107.9905,108.315,107.9563,108.2211,198982.0
2018-03-02 11:50:00,126.74,126.92,126.49,126.92,97513.0,108.2467,108.4004,108.0332,108.4004,97513.0
2018-03-02 12:00:00,126.87,127.28,126.74,127.06,58567.0,108.3577,108.7079,108.2467,108.52,58567.0
2018-03-02 12:10:00,127.1,127.22,126.79,126.89,58215.0,108.5542,108.6567,108.2894,108.3748,58215.0
2018-03-02 12:20:00,126.94,127.47,126.86,127.39,53196.0,108.4175,108.8702,108.3492,108.8019,53196.0
2018-03-02 12:30:00,127.39,127.46,127.1,127.27,95864.0,108.8019,108.8616,108.5542,108.6994,95864.0
2018-03-02 12:40:00,127.26,127.96,127.23,127.66,47944.0,108.6908,109.2887,108.6652,109.0325,47944.0
2018-03-02 12:50:00,127.7,127.89,127.59,127.74,104406.0,109.0666,109.2289,108.9727,109.1008,104406.0
2018-03-02 13:00:00,127.75,127.77,127.15,127.34,102969.0,109.1093,109.1264,108.5969,108.7592,102969.0
2018-03-02 13:10:00,127.33,127.48,127.05,127.44,54803.0,108.7506,108.8787,108.5115,108.8446,54803.0
2018-03-02 13:20:00,127.42,127.58,127.31,127.48,37794.0,108.8275,108.9641,108.7335,108.8787,37794.0
2018-03-02 13:30:00,127.45,127.53,126.97,127.17,49942.0,108.8531,108.9214,108.4431,108.614,49942.0
2018-03-02 13:40:00,127.21,127.69,127.09,127.65,40057.0,108.6481,109.0581,108.5456,109.0239,40057.0
2018-03-02 13:50:00,127.64,127.84,127.36,127.51,51296.0,109.0154,109.1862,108.7762,108.9043,51296.0
2018-03-02 14:00:00,127.56,128.07,127.54,127.87,48656.0,108.9471,109.3826,108.93,109.2118,48656.0
2018-03-02 14:10:00,127.89,128.34,127.85,128.14,68004.0,109.2289,109.6132,109.1947,109.4424,68004.0
2018-03-02 14:20:00,128.15,128.21,127.91,128.11,42471.0,109.451,109.5022,109.246,109.4168,42471.0
2018-03-02 14:30:00,128.13,128.17,127.79,128.09,49706.0,109.4339,109.468,109.1435,109.3997,49706.0
2018-03-02 14:40:00,128.14,128.18,127.79,127.93,74235.0,109.4424,109.4766,109.1435,109.2631,74235.0
2018-03-02 14:50:00,127.91,128.0,127.75,127.78,57751.0,109.246,109.3228,109.1093,109.135,57751.0
2018-03-02 15:00:00,127.74,127.78,127.42,127.68,71132.0,109.1008,109.135,108.8275,109.0495,71132.0
2018-03-02 15:10:00,127.7,127.81,127.49,127.8,140591.0,109.0666,109.1606,108.8873,109.152,140591.0
2018-03-02 15:20:00,127.81,128.17,127.76,128.14,85713.0,109.1606,109.468,109.1179,109.4424,85713.0
2018-03-02 15:30:00,128.12,128.99,128.09,128.89,115650.0,109.4253,110.1684,109.3997,110.083,115650.0
2018-03-02 15:40:00,128.87,128.94,128.64,128.7,277742.0,110.0659,110.1257,109.8695,109.9207,277742.0
2018-03-02 15:50:00,128.7,129.16,128.48,128.51,489743.0,109.9207,110.3136,109.7328,109.7584,489743.0
2018-03-05 09:30:00,127.75,128.1,127.24,127.56,147857.0,109.1093,109.4083,108.6737,108.9471,147857.0
2018-03-05 09:40:00,127.5,127.56,126.33,126.37,107400.0,108.8958,108.9471,107.8965,107.9307,107400.0
2018-03-05 09:50:00,126.37,126.47,125.36,125.72,509657.0,107.9307,108.0161,107.0681,107.3755,509657.0
2018-03-05 10:00:00,125.79,126.01,125.52,125.99,119718.0,107.4353,107.6232,107.2047,107.6061,119718.0
2018-03-05 10:10:00,126.03,126.25,125.94,126.16,235994.0,107.6403,107.8282,107.5634,107.7513,235994.0
2018-03-05 10:20:00,126.14,126.46,125.93,126.01,171021.0,107.7343,108.0076,107.5549,107.6232,171021.0
2018-03-05 10:30:00,126.03,126.05,125.75,125.92,108108.0,107.6403,107.6574,107.4012,107.5464,108108.0
2018-03-05 10:40:00,125.89,126.37,125.83,126.16,124668.0,107.5207,107.9307,107.4695,107.7513,124668.0
2018-03-05 10:50:00,126.17,126.45,126.12,126.42,85836.0,107.7599,107.999,107.7172,107.9734,85836.0
2018-03-05 11:00:00,126.43,127.2,126.37,127.06,85726.0,107.9819,108.6396,107.9307,108.52,85726.0
2018-03-05 11:10:00,127.05,127.42,127.0,127.4,55069.0,108.5115,108.8275,108.4688,108.8104,55069.0
2018-03-05 11:20:00,127.43,128.07,127.42,127.66,54756.0,108.836,109.3826,108.8275,109.0325,54756.0
2018-03-05 11:30:00,127.65,127.87,127.53,127.87,50637.0,109.0239,109.2118,108.9214,109.2118,50637.0
2018-03-05 11:40:00,127.93,128.29,127.84,128.05,69193.0,109.2631,109.5705,109.1862,109.3656,69193.0
2018-03-05 11:50:00,128.09,128.2,127.85,127.91,44391.0,109.3997,109.4937,109.1947,109.246,44391.0
2018-03-05 12:00:00,127.9,128.32,127.9,128.01,39627.0,109.2374,109.5962,109.2374,109.3314,39627.0
2018-03-05 12:10:00,128.06,128.2,127.55,127.6,59010.0,109.3741,109.4937,108.9385,108.9812,59010.0
2018-03-05 12:20:00,127.57,127.71,127.4,127.68,48382.0,108.9556,109.0752,108.8104,109.0495,48382.0
2018-03-05 12:30:00,127.64,127.74,127.42,127.67,36063.0,109.0154,109.1008,108.8275,109.041,36063.0
2018-03-05 12:40:00,127.64,128.04,127.53,127.8,40701.0,109.0154,109.357,108.9214,109.152,40701.0
2018-03-05 12:50:00,127.87,127.97,127.77,127.85,29748.0,109.2118,109.2972,109.1264,109.1947,29748.0
2018-03-05 13:00:00,127.87,128.17,127.87,128.11,40636.0,109.2118,109.468,109.2118,109.4168,40636.0
2018-03-05 13:10:00,128.11,128.33,128.02,128.33,53110.0,109.4168,109.6047,109.3399,109.6047,53110.0
2018-03-05 13:20:00,128.31,128.57,128.31,128.41,54266.0,109.5876,109.8097,109.5876,109.673,54266.0
2018-03-05 13:30:00,128.35,128.46,128.15,128.43,62210.0,109.6218,109.7157,109.451,109.6901,62210.0
2018-03-05 13:40:00,128.42,129.0,128.4,128.6,110871.0,109.6816,110.1769,109.6645,109.8353,110871.0
2018-03-05 13:50:00,128.56,129.02,128.49,129.02,48083.0,109.8011,110.194,109.7414,110.194,48083.0
2018-03-05 14:00:00,129.03,129.21,128.73,128.87,49983.0,110.2026,110.3563,109.9463,110.0659,49983.0
2018-03-05 14:10:00,128.87,128.96,128.5,128.54,46802.0,110.0659,110.1428,109.7499,109.7841,46802.0
2018-03-05 14:20:00,128.56,128.94,128.55,128.72,49344.0,109.8011,110.1257,109.7926,109.9378,49344.0
2018-03-05 14:30:00,128.72,128.99,128.58,128.96,61005.0,109.9378,110.1684,109.8182,110.1428,61005.0
2018-03-05 14:40:00,128.96,129.24,128.82,129.2,48334.0,110.1428,110.3819,110.0232,110.3478,48334.0
2018-03-05 14:50:00,129.23,129.46,129.17,129.44,51733.0,110.3734,110.5698,110.3221,110.5527,51733.0
2018-03-05 15:00:00,129.41,129.68,129.33,129.34,89142.0,110.5271,110.7577,110.4588,110.4673,89142.0
2018-03-05 15:10:00,129.35,129.58,129.22,129.58,74078.0,110.4759,110.6723,110.3648,110.6723,74078.0
2018-03-05 15:20:00,129.6,129.85,129.47,129.62,84096.0,110.6894,110.9029,110.5784,110.7065,84096.0
2018-03-05 15:30:00,129.64,130.25,129.5,130.12,132635.0,110.7235,111.2445,110.604,111.1335,132635.0
2018-03-05 15:40:00,130.13,130.53,130.13,130.25,226568.0,111.1421,111.4837,111.1421,111.2445,226568.0
2018-03-05 15:50:00,130.2,130.48,130.14,130.32,344964.0,111.2018,111.441,111.1506,111.3043,344964.0
2018-03-06 09:30:00,130.69,130.99,129.62,130.35,128119.0,111.6203,111.8766,110.7065,111.3299,128119.0
2018-03-06 09:40:00,130.34,130.65,129.79,130.5,86872.0,111.3214,111.5862,110.8517,111.4581,86872.0
2018-03-06 09:50:00,130.49,130.67,130.16,130.3,50789.0,111.4495,111.6033,111.1677,111.2872,50789.0
2018-03-06 10:00:00,130.38,130.4,129.73,129.8,70504.0,111.3556,111.3727,110.8004,110.8602,70504.0
2018-03-06 10:10:00,129.77,130.47,129.63,130.46,30173.0,110.8346,111.4324,110.715,111.4239,30173.0
2018-03-06 10:20:00,130.45,130.64,130.33,130.5,22807.0,111.4154,111.5776,111.3129,111.4581,22807.0
2018-03-06 10:30:00,130.56,130.89,130.54,130.79,28661.0,111.5093,111.7912,111.4922,111.7057,28661.0
2018-03-06 10:40:00,130.83,130.83,129.97,130.02,47545.0,111.7399,111.7399,111.0054,111.0481,47545.0
2018-03-06 10:50:00,130.09,130.35,129.82,130.0,36556.0,111.1079,111.3299,110.8773,111.031,36556.0
2018-03-06 11:00:00,129.89,130.18,129.7,130.0,24915.0,110.9371,111.1848,110.7748,111.031,24915.0
2018-03-06 11:10:00,130.0,130.01,129.56,129.76,25549.0,111.031,111.0396,110.6552,110.826,25549.0
2018-03-06 11:20:00,129.77,129.8,129.46,129.63,23074.0,110.8346,110.8602,110.5698,110.715,23074.0
2018-03-06 11:30:00,129.59,129.7,129.37,129.39,47983.0,110.6808,110.7748,110.4929,110.51,47983.0
2018-03-06 11:40:00,129.4,129.9,129.27,129.82,26623.0,110.5186,110.9456,110.4075,110.8773,26623.0
2018-03-06 11:50:00,129.69,130.07,129.69,130.01,13950.0,110.7663,111.0908,110.7663,111.0396,13950.0
2018-03-06 12:00:00,130.01,130.15,129.76,130.09,28213.0,111.0396,111.1591,110.826,111.1079,28213.0
2018-03-06 12:10:00,130.12,130.41,130.06,130.35,30169.0,111.1335,111.3812,111.0823,111.3299,30169.0
2018-03-06 12:20:00,130.34,130.37,130.04,130.1,16657.0,111.3214,111.347,111.0652,111.1164,16657.0
2018-03-06 12:30:00,130.07,130.33,130.03,130.33,14873.0,111.0908,111.3129,111.0566,111.3129,14873.0
2018-03-06 12:40:00,130.28,130.52,130.19,130.51,19413.0,111.2702,111.4751,111.1933,111.4666,19413.0
2018-03-06 12:50:00,130.57,130.92,130.56,130.92,29008.0,111.5178,111.8168,111.5093,111.8168,29008.0
2018-03-06 13:00:00,130.94,131.03,130.75,130.85,30503.0,111.8339,111.9107,111.6716,111.757,30503.0
2018-03-06 13:10:00,130.87,131.04,130.81,130.98,25836.0,111.7741,111.9193,111.7228,111.868,25836.0
2018-03-06 13:20:00,130.95,131.16,130.9,130.94,27751.0,111.8424,112.0218,111.7997,111.8339,27751.0
2018-03-06 13:30:00,130.94,131.02,130.58,130.58,45489.0,111.8339,111.9022,111.5264,111.5264,45489.0
2018-03-06 13:40:00,130.61,130.8,130.5,130.56,49504.0,111.552,111.7143,111.4581,111.5093,49504.0
2018-03-06 13:50:00,130.61,130.8,130.51,130.58,50076.0,111.552,111.7143,111.4666,111.5264,50076.0
2018-03-06 14:00:00,130.6,130.66,130.42,130.51,39273.0,111.5435,111.5947,111.3897,111.4666,39273.0
2018-03-06 14:10:00,130.48,130.83,130.47,130.82,63288.0,111.441,111.7399,111.4324,111.7314,63288.0
2018-03-06 14:20:00,130.82,131.0,130.78,130.88,40244.0,111.7314,111.8851,111.6972,111.7826,40244.0
2018-03-06 14:30:00,130.87,131.51,130.87,131.45,36760.0,111.7741,112.3207,111.7741,112.2694,36760.0
2018-03-06 14:40:00,131.47,131.47,131.03,131.18,61758.0,112.2865,112.2865,111.9107,112.0388,61758.0
2018-03-06 14:50:00,131.17,131.43,131.17,131.3,43386.0,112.0303,112.2524,112.0303,112.1413,43386.0
2018-03-06 15:00:00,131.25,131.36,131.06,131.15,43641.0,112.0986,112.1926,111.9363,112.0132,43641.0
2018-03-06 15:10:00,131.15,131.15,130.8,130.91,85745.0,112.0132,112.0132,111.7143,111.8082,85745.0
2018-03-06 15:20:00,130.88,131.31,130.82,131.12,72581.0,111.7826,112.1499,111.7314,111.9876,72581.0
2018-03-06 15:30:00,131.12,131.7,131.1,131.56,96710.0,111.9876,112.483,111.9705,112.3634,96710.0
2018-03-06 15:40:00,131.58,131.65,131.06,131.14,173221.0,112.3805,112.4403,111.9363,112.0047,173221.0
2018-03-06 15:50:00,131.17,131.34,131.08,131.3,219109.0,112.0303,112.1755,111.9534,112.1413,219109.0
2018-03-07 09:30:00,129.67,130.67,129.13,129.8,71050.0,110.7492,111.6033,110.288,110.8602,71050.0
2018-03-07 09:40:00,129.73,130.03,129.42,129.42,50140.0,110.8004,111.0566,110.5357,110.5357,50140.0
2018-03-07 09:50:00,129.36,130.1,129.36,129.96,57874.0,110.4844,111.1164,110.4844,110.9969,57874.0
2018-03-07 10:00:00,129.99,130.33,129.72,129.86,60171.0,111.0225,111.3129,110.7919,110.9114,60171.0
2018-03-07 10:10:00,129.92,130.41,129.8,130.4,47281.0,110.9627,111.3812,110.8602,111.3727,47281.0
2018-03-07 10:20:00,130.41,130.69,130.3,130.41,40307.0,111.3812,111.6203,111.2872,111.3812,40307.0
2018-03-07 10:30:00,130.42,130.83,130.42,130.74,45641.0,111.3897,111.7399,111.3897,111.663,45641.0
2018-03-07 10:40:00,130.86,131.31,130.77,131.31,51190.0,111.7655,112.1499,111.6887,112.1499,51190.0
2018-03-07 10:50:00,131.34,131.63,131.2,131.53,63713.0,112.1755,112.4232,112.0559,112.3378,63713.0
2018-03-07 11:00:00,131.55,131.63,131.32,131.46,52641.0,112.3549,112.4232,112.1584,112.278,52641.0
2018-03-07 11:10:00,131.45,131.68,131.38,131.41,40616.0,112.2694,112.4659,112.2097,112.2353,40616.0
2018-03-07 11:20:00,131.4,131.41,131.15,131.37,66256.0,112.2267,112.2353,112.0132,112.2011,66256.0
2018-03-07 11:30:00,131.43,131.8,131.43,131.72,34433.0,112.2524,112.5684,112.2524,112.5,34433.0
2018-03-07 11:40:00,131.71,131.8,131.17,131.22,51104.0,112.4915,112.5684,112.0303,112.073,51104.0
2018-03-07 11:50:00,131.17,131.21,130.68,130.68,53289.0,112.0303,112.0645,111.6118,111.6118,53289.0
2018-03-07 12:00:00,130.68,130.82,130.63,130.69,22760.0,111.6118,111.7314,111.5691,111.6203,22760.0
2018-03-07 12:10:00,130.65,130.65,130.29,130.47,22418.0,111.5862,111.5862,111.2787,111.4324,22418.0
2018-03-07 12:20:00,130.48,130.68,130.4,130.61,29351.0,111.441,111.6118,111.3727,111.552,29351.0
2018-03-07 12:30:00,130.6,130.76,130.51,130.69,20389.0,111.5435,111.6801,111.4666,111.6203,20389.0
2018-03-07 12:40:00,130.72,131.2,130.63,131.2,24769.0,111.646,112.0559,111.5691,112.0559,24769.0
2018-03-07 12:50:00,131.17,131.35,131.06,131.25,33297.0,112.0303,112.184,111.9363,112.0986,33297.0
2018-03-07 13:00:00,131.25,131.25,130.78,130.89,39806.0,112.0986,112.0986,111.6972,111.7912,39806.0
2018-03-07 13:10:00,130.91,131.09,130.77,131.06,30099.0,111.8082,111.962,111.6887,111.9363,30099.0
2018-03-07 13:20:00,131.0,131.41,130.77,131.41,28465.0,111.8851,112.2353,111.6887,112.2353,28465.0
2018-03-07 13:30:00,131.4,131.5,131.17,131.25,38816.0,112.2267,112.3121,112.0303,112.0986,38816.0
2018-03-07 13:40:00,131.25,131.41,131.22,131.33,32607.0,112.0986,112.2353,112.073,112.167,32607.0
2018-03-07 13:50:00,131.33,131.59,131.29,131.5,28720.0,112.167,112.389,112.1328,112.3121,28720.0
2018-03-07 14:00:00,131.49,131.49,131.08,131.12,57109.0,112.3036,112.3036,111.9534,111.9876,57109.0
2018-03-07 14:10:00,131.14,131.38,131.1,131.2,46185.0,112.0047,112.2097,111.9705,112.0559,46185.0
2018-03-07 14:20:00,131.19,131.5,131.0,131.0,76867.0,112.0474,112.3121,111.8851,111.8851,76867.0
2018-03-07 14:30:00,131.0,131.43,130.97,131.37,29484.0,111.8851,112.2524,111.8595,112.2011,29484.0
2018-03-07 14:40:00,131.36,131.57,131.36,131.54,43542.0,112.1926,112.3719,112.1926,112.3463,43542.0
2018-03-07 14:50:00,131.57,131.65,131.17,131.33,32604.0,112.3719,112.4403,112.0303,112.167,32604.0
2018-03-07 15:00:00,131.33,131.95,131.32,131.85,96262.0,112.167,112.6965,112.1584,112.6111,96262.0
2018-03-07 15:10:00,131.79,131.92,131.33,131.34,42773.0,112.5598,112.6709,112.167,112.1755,42773.0
2018-03-07 15:20:00,131.35,131.59,131.19,131.57,64987.0,112.184,112.389,112.0474,112.3719,64987.0
2018-03-07 15:30:00,131.57,131.74,131.28,131.39,87894.0,112.3719,112.5171,112.1242,112.2182,87894.0
2018-03-07 15:40:00,131.39,131.47,131.06,131.06,121014.0,112.2182,112.2865,111.9363,111.9363,121014.0
2018-03-07 15:50:00,131.09,131.12,130.79,131.1,245817.0,111.962,111.9876,111.7057,111.9705,245817.0
2018-03-08 09:30:00,131.8,132.36,131.46,132.24,77175.0,112.5684,113.0467,112.278,112.9442,77175.0
2018-03-08 09:40:00,132.23,133.0,132.22,132.89,86166.0,112.9356,113.5933,112.9271,113.4993,86166.0
2018-03-08 09:50:00,132.91,133.32,132.5,132.57,75806.0,113.5164,113.8666,113.1662,113.226,75806.0
2018-03-08 10:00:00,132.57,132.84,132.26,132.44,57812.0,113.226,113.4566,112.9613,113.115,57812.0
2018-03-08 10:10:00,132.43,132.6,132.03,132.28,59789.0,113.1064,113.2516,112.7648,112.9783,59789.0
2018-03-08 10:20:00,132.28,132.49,132.1,132.14,32597.0,112.9783,113.1577,112.8246,112.8588,32597.0
2018-03-08 10:30:00,132.05,132.18,131.46,131.49,66955.0,112.7819,112.8929,112.278,112.3036,66955.0
2018-03-08 10:40:00,131.52,132.1,131.42,131.94,51074.0,112.3292,112.8246,112.2438,112.6879,51074.0
2018-03-08 10:50:00,131.91,132.04,131.66,131.73,45412.0,112.6623,112.7734,112.4488,112.5086,45412.0
2018-03-08 11:00:00,131.72,131.85,131.66,131.67,26583.0,112.5,112.6111,112.4488,112.4573,26583.0
2018-03-08 11:10:00,131.72,132.06,131.72,131.96,33160.0,112.5,112.7904,112.5,112.705,33160.0
2018-03-08 11:20:00,131.98,132.25,131.84,131.87,32519.0,112.7221,112.9527,112.6025,112.6282,32519.0
2018-03-08 11:30:00,131.85,131.86,131.52,131.56,37172.0,112.6111,112.6196,112.3292,112.3634,37172.0
2018-03-08 11:40:00,131.58,131.77,131.52,131.74,41977.0,112.3805,112.5427,112.3292,112.5171,41977.0
2018-03-08 11:50:00,131.7,131.95,131.62,131.95,20775.0,112.483,112.6965,112.4146,112.6965,20775.0
2018-03-08 12:00:00,131.93,131.93,131.45,131.46,21835.0,112.6794,112.6794,112.2694,112.278,21835.0
2018-03-08 12:10:00,131.47,131.55,131.25,131.33,32383.0,112.2865,112.3549,112.0986,112.167,32383.0
2018-03-08 12:20:00,131.36,131.43,131.15,131.34,21843.0,112.1926,112.2524,112.0132,112.1755,21843.0
2018-03-08 12:30:00,131.3,131.33,130.98,131.18,33198.0,112.1413,112.167,111.868,112.0388,33198.0
2018-03-08 12:40:00,131.19,131.31,131.15,131.25,21100.0,112.0474,112.1499,112.0132,112.0986,21100.0
2018-03-08 12:50:00,131.27,131.35,131.0,131.15,28326.0,112.1157,112.184,111.8851,112.0132,28326.0
2018-03-08 13:00:00,131.17,131.22,131.03,131.09,36108.0,112.0303,112.073,111.9107,111.962,36108.0
2018-03-08 13:10:00,131.1,131.15,130.86,130.9,28681.0,111.9705,112.0132,111.7655,111.7997,28681.0
2018-03-08 13:20:00,130.92,131.04,130.75,130.84,29543.0,111.8168,111.9193,111.6716,111.7485,29543.0
2018-03-08 13:30:00,130.86,130.89,130.68,130.68,34715.0,111.7655,111.7912,111.6118,111.6118,34715.0
2018-03-08 13:40:00,130.66,130.8,130.48,130.55,36531.0,111.5947,111.7143,111.441,111.5008,36531.0
2018-03-08 13:50:00,130.55,130.85,130.53,130.76,34865.0,111.5008,111.757,111.4837,111.6801,34865.0
2018-03-08 14:00:00,130.74,130.75,130.36,130.38,36003.0,111.663,111.6716,111.3385,111.3556,36003.0
2018-03-08 14:10:00,130.36,130.79,130.36,130.72,39205.0,111.3385,111.7057,111.3385,111.646,39205.0
2018-03-08 14:20:00,130.75,130.98,130.74,130.9,25630.0,111.6716,111.868,111.663,111.7997,25630.0
2018-03-08 14:30:00,130.86,130.96,130.63,130.92,51732.0,111.7655,111.8509,111.5691,111.8168,51732.0
2018-03-08 14:40:00,130.89,131.24,130.82,131.17,67158.0,111.7912,112.0901,111.7314,112.0303,67158.0
2018-03-08 14:50:00,131.18,131.5,131.18,131.5,29534.0,112.0388,112.3121,112.0388,112.3121,29534.0
2018-03-08 15:00:00,131.53,132.12,131.53,131.99,51588.0,112.3378,112.8417,112.3378,112.7306,51588.0
2018-03-08 15:10:00,132.04,132.44,131.91,132.43,53205.0,112.7734,113.115,112.6623,113.1064,53205.0
2018-03-08 15:20:00,132.45,132.57,132.29,132.41,122731.0,113.1235,113.226,112.9869,113.0894,122731.0
2018-03-08 15:30:00,132.39,132.41,132.02,132.15,79264.0,113.0723,113.0894,112.7563,112.8673,79264.0
2018-03-08 15:40:00,132.15,132.23,131.81,131.98,106414.0,112.8673,112.9356,112.5769,112.7221,106414.0
2018-03-08 15:50:00,131.99,132.39,131.99,132.33,258842.0,112.7306,113.0723,112.7306,113.021,258842.0
2018-03-09 09:30:00,133.81,134.11,133.49,133.99,148291.0,114.2851,114.5413,114.0118,114.4388,148291.0
2018-03-09 09:40:00,133.76,134.88,133.76,134.88,92791.0,114.2424,115.199,114.2424,115.199,92791.0
2018-03-09 09:50:00,134.9,135.58,134.89,135.25,142797.0,115.216,115.7968,115.2075,115.515,142797.0
2018-03-09 10:00:00,135.25,135.4,135.05,135.29,99851.0,115.515,115.6431,115.3441,115.5491,99851.0
2018-03-09 10:10:00,135.29,135.64,134.84,135.5,74206.0,115.5491,115.8481,115.1648,115.7285,74206.0
2018-03-09 10:20:00,135.49,135.75,135.06,135.27,77297.0,115.7199,115.942,115.3527,115.532,77297.0
2018-03-09 10:30:00,135.35,135.66,135.25,135.66,72385.0,115.6004,115.8651,115.515,115.8651,72385.0
2018-03-09 10:40:00,135.69,136.29,135.58,136.27,96920.0,115.8908,116.4032,115.7968,116.3861,96920.0
2018-03-09 10:50:00,136.29,136.41,135.91,136.04,98020.0,116.4032,116.5057,116.0787,116.1897,98020.0
2018-03-09 11:00:00,136.04,136.16,135.89,135.95,65910.0,116.1897,116.2922,116.0616,116.1128,65910.0
2018-03-09 11:10:00,135.96,136.35,135.92,136.33,57271.0,116.1214,116.4545,116.0872,116.4374,57271.0
2018-03-09 11:20:00,136.35,136.35,135.93,136.12,56895.0,116.4545,116.4545,116.0957,116.258,56895.0
2018-03-09 11:30:00,136.15,136.17,135.81,135.92,67689.0,116.2836,116.3007,115.9933,116.0872,67689.0
2018-03-09 11:40:00,135.92,135.96,135.33,135.33,50209.0,116.0872,116.1214,115.5833,115.5833,50209.0
2018-03-09 11:50:00,135.33,135.61,135.27,135.55,42997.0,115.5833,115.8224,115.532,115.7712,42997.0
2018-03-09 12:00:00,135.56,135.77,135.56,135.62,45573.0,115.7797,115.9591,115.7797,115.831,45573.0
2018-03-09 12:10:00,135.63,135.99,135.61,135.92,35999.0,115.8395,116.147,115.8224,116.0872,35999.0
2018-03-09 12:20:00,135.92,135.99,135.74,135.78,44471.0,116.0872,116.147,115.9335,115.9676,44471.0
2018-03-09 12:30:00,135.77,136.04,135.75,135.9,56633.0,115.9591,116.1897,115.942,116.0701,56633.0
2018-03-09 12:40:00,135.92,136.01,135.81,135.87,42819.0,116.0872,116.1641,115.9933,116.0445,42819.0
2018-03-09 12:50:00,135.87,135.88,135.7,135.7,41117.0,116.0445,116.053,115.8993,115.8993,41117.0
2018-03-09 13:00:00,135.71,135.99,135.69,135.95,57039.0,115.9078,116.147,115.8908,116.1128,57039.0
2018-03-09 13:10:00,135.94,136.1,135.81,136.01,86598.0,116.1043,116.2409,115.9933,116.1641,86598.0
2018-03-09 13:20:00,136.02,136.27,135.99,136.15,53200.0,116.1726,116.3861,116.147,116.2836,53200.0
2018-03-09 13:30:00,136.15,136.38,136.14,136.23,52470.0,116.2836,116.4801,116.2751,116.352,52470.0
2018-03-09 13:40:00,136.22,136.26,136.02,136.13,49580.0,116.3434,116.3776,116.1726,116.2666,49580.0
2018-03-09 13:50:00,136.14,136.18,135.84,135.97,41322.0,116.2751,116.3093,116.0189,116.1299,41322.0
2018-03-09 14:00:00,135.95,136.04,135.86,136.0,37071.0,116.1128,116.1897,116.036,116.1555,37071.0
2018-03-09 14:10:00,136.0,136.27,135.97,136.17,54283.0,116.1555,116.3861,116.1299,116.3007,54283.0
2018-03-09 14:20:00,136.19,136.2,135.83,135.9,56699.0,116.3178,116.3263,116.0103,116.0701,56699.0
2018-03-09 14:30:00,135.9,136.03,135.83,136.03,50071.0,116.0701,116.1812,116.0103,116.1812,50071.0
2018-03-09 14:40:00,136.03,136.35,136.03,136.19,58334.0,116.1812,116.4545,116.1812,116.3178,58334.0
2018-03-09 14:50:00,136.19,136.24,135.95,136.21,70635.0,116.3178,116.3605,116.1128,116.3349,70635.0
2018-03-09 15:00:00,136.21,136.44,136.09,136.23,93231.0,116.3349,116.5313,116.2324,116.352,93231.0
2018-03-09 15:10:00,136.24,136.55,136.21,136.41,102842.0,116.3605,116.6253,116.3349,116.5057,102842.0
2018-03-09 15:20:00,136.42,136.66,136.34,136.6,110067.0,116.5142,116.7192,116.4459,116.668,110067.0
2018-03-09 15:30:00,136.61,136.89,136.56,136.87,137868.0,116.6765,116.9157,116.6338,116.8986,137868.0
2018-03-09 15:40:00,136.86,136.92,136.59,136.8,258707.0,116.89,116.9413,116.6594,116.8388,258707.0
2018-03-09 15:50:00,136.82,137.38,136.8,137.28,684924.0,116.8559,117.3342,116.8388,117.2488,684924.0
2018-03-12 09:30:00,137.03,137.37,136.52,136.77,112932.0,117.0352,117.3256,116.5997,116.8132,112932.0
2018-03-12 09:40:00,136.78,137.52,136.67,137.52,59107.0,116.8217,117.4537,116.7278,117.4537,59107.0
2018-03-12 09:50:00,137.53,137.6,137.23,137.6,42417.0,117.4623,117.5221,117.2061,117.5221,42417.0
2018-03-12 10:00:00,137.56,137.56,137.05,137.09,65090.0,117.4879,117.4879,117.0523,117.0865,65090.0
2018-03-12 10:10:00,137.07,137.56,137.01,137.56,72055.0,117.0694,117.4879,117.0182,117.4879,72055.0
2018-03-12 10:20:00,137.56,137.73,137.42,137.65,51356.0,117.4879,117.6331,117.3683,117.5648,51356.0
2018-03-12 10:30:00,137.62,137.64,137.34,137.56,61747.0,117.5391,117.5562,117.3,117.4879,61747.0
2018-03-12 10:40:00,137.56,137.82,137.45,137.67,72319.0,117.4879,117.71,117.394,117.5818,72319.0
2018-03-12 10:50:00,137.69,137.77,137.19,137.19,65323.0,117.5989,117.6673,117.1719,117.1719,65323.0
2018-03-12 11:00:00,137.17,137.35,136.83,136.84,55042.0,117.1548,117.3085,116.8644,116.873,55042.0
2018-03-12 11:10:00,136.84,137.02,136.58,136.98,42421.0,116.873,117.0267,116.6509,116.9925,42421.0
2018-03-12 11:20:00,136.95,137.02,136.63,136.68,43433.0,116.9669,117.0267,116.6936,116.7363,43433.0
2018-03-12 11:30:00,136.7,137.35,136.69,137.26,49817.0,116.7534,117.3085,116.7448,117.2317,49817.0
2018-03-12 11:40:00,137.27,137.4,137.07,137.24,48170.0,117.2402,117.3512,117.0694,117.2146,48170.0
2018-03-12 11:50:00,137.27,137.32,137.0,137.16,80322.0,117.2402,117.2829,117.0096,117.1463,80322.0
2018-03-12 12:00:00,137.18,137.42,137.17,137.28,38242.0,117.1633,117.3683,117.1548,117.2488,38242.0
2018-03-12 12:10:00,137.26,137.29,137.09,137.19,33861.0,117.2317,117.2573,117.0865,117.1719,33861.0
2018-03-12 12:20:00,137.15,137.39,137.05,137.08,38202.0,117.1377,117.3427,117.0523,117.0779,38202.0
2018-03-12 12:30:00,137.07,137.18,136.73,136.79,33885.0,117.0694,117.1633,116.779,116.8303,33885.0
2018-03-12 12:40:00,136.79,137.1,136.77,136.99,43744.0,116.8303,117.095,116.8132,117.0011,43744.0
2018-03-12 12:50:00,136.98,137.13,136.94,137.06,30740.0,116.9925,117.1206,116.9584,117.0609,30740.0
2018-03-12 13:00:00,137.06,137.31,137.06,137.08,48879.0,117.0609,117.2744,117.0609,117.0779,48879.0
2018-03-12 13:10:00,137.08,137.24,137.07,137.12,45387.0,117.0779,117.2146,117.0694,117.1121,45387.0
2018-03-12 13:20:00,137.13,137.14,136.94,137.05,47099.0,117.1206,117.1292,116.9584,117.0523,47099.0
2018-03-12 13:30:00,137.05,137.33,137.03,137.3,46167.0,117.0523,117.2915,117.0352,117.2658,46167.0
2018-03-12 13:40:00,137.28,137.48,137.24,137.38,47441.0,117.2488,117.4196,117.2146,117.3342,47441.0
2018-03-12 13:50:00,137.4,137.4,137.14,137.24,46341.0,117.3512,117.3512,117.1292,117.2146,46341.0
2018-03-12 14:00:00,137.23,137.43,137.23,137.28,48813.0,117.2061,117.3769,117.2061,117.2488,48813.0
2018-03-12 14:10:00,137.27,137.28,137.13,137.19,41978.0,117.2402,117.2488,117.1206,117.1719,41978.0
2018-03-12 14:20:00,137.2,137.22,137.09,137.1,39037.0,117.1804,117.1975,117.0865,117.095,39037.0
2018-03-12 14:30:00,137.11,137.16,136.99,137.07,33880.0,117.1036,117.1463,117.0011,117.0694,33880.0
2018-03-12 14:40:00,137.09,137.09,136.75,136.77,54922.0,117.0865,117.0865,116.7961,116.8132,54922.0
2018-03-12 14:50:00,136.76,136.94,136.6,136.72,40380.0,116.8046,116.9584,116.668,116.7705,40380.0
2018-03-12 15:00:00,136.7,137.09,136.7,137.03,47302.0,116.7534,117.0865,116.7534,117.0352,47302.0
2018-03-12 15:10:00,137.02,137.2,136.88,136.94,41575.0,117.0267,117.1804,116.9071,116.9584,41575.0
2018-03-12 15:20:00,136.94,137.11,136.94,137.01,50259.0,116.9584,117.1036,116.9584,117.0182,50259.0
2018-03-12 15:30:00,137.01,137.23,136.99,137.14,93684.0,117.0182,117.2061,117.0011,117.1292,93684.0
2018-03-12 15:40:00,137.14,137.43,137.13,137.4,124876.0,117.1292,117.3769,117.1206,117.3512,124876.0
2018-03-12 15:50:00,137.39,137.39,136.64,136.67,300896.0,117.3427,117.3427,116.7021,116.7278,300896.0
2018-03-13 09:30:00,135.92,139.27,135.92,138.99,179003.0,116.0872,118.9484,116.0872,118.7092,179003.0
2018-03-13 09:40:00,138.98,139.48,138.76,139.25,113634.0,118.7007,119.1277,118.5128,118.9313,113634.0
2018-03-13 09:50:00,139.29,139.55,138.96,139.46,71770.0,118.9655,119.1875,118.6836,119.1107,71770.0
2018-03-13 10:00:00,139.46,139.51,138.6,138.67,82853.0,119.1107,119.1534,118.3761,118.4359,82853.0
2018-03-13 10:10:00,138.68,138.76,138.25,138.36,69427.0,118.4445,118.5128,118.0772,118.1712,69427.0
2018-03-13 10:20:00,138.32,138.45,138.0,138.11,58860.0,118.137,118.248,117.8637,117.9576,58860.0
2018-03-13 10:30:00,138.12,138.18,137.77,137.8,50776.0,117.9662,118.0174,117.6673,117.6929,50776.0
2018-03-13 10:40:00,137.82,138.14,137.77,138.09,63351.0,117.71,117.9833,117.6673,117.9406,63351.0
2018-03-13 10:50:00,138.07,138.11,137.41,137.47,81172.0,117.9235,117.9576,117.3598,117.411,81172.0
2018-03-13 11:00:00,137.47,137.76,137.28,137.71,98093.0,117.411,117.6587,117.2488,117.616,98093.0
2018-03-13 11:10:00,137.73,138.3,137.73,138.3,57785.0,117.6331,118.1199,117.6331,118.1199,57785.0
2018-03-13 11:20:00,138.32,138.46,138.0,138.28,57648.0,118.137,118.2566,117.8637,118.1028,57648.0
2018-03-13 11:30:00,138.33,138.44,138.16,138.42,51127.0,118.1455,118.2395,118.0004,118.2224,51127.0
2018-03-13 11:40:00,138.41,138.54,138.25,138.5,43993.0,118.2139,118.3249,118.0772,118.2907,43993.0
2018-03-13 11:50:00,138.52,138.65,138.35,138.51,39591.0,118.3078,118.4189,118.1626,118.2993,39591.0
2018-03-13 12:00:00,138.55,138.58,137.77,137.89,52293.0,118.3334,118.3591,117.6673,117.7697,52293.0
2018-03-13 12:10:00,137.92,138.35,137.85,138.19,74012.0,117.7954,118.1626,117.7356,118.026,74012.0
2018-03-13 12:20:00,138.18,138.38,137.94,138.37,52991.0,118.0174,118.1882,117.8125,118.1797,52991.0
2018-03-13 12:30:00,138.4,138.68,138.37,138.55,50869.0,118.2053,118.4445,118.1797,118.3334,50869.0
2018-03-13 12:40:00,138.54,138.61,138.19,138.5,38030.0,118.3249,118.3847,118.026,118.2907,38030.0
2018-03-13 12:50:00,138.5,138.68,138.44,138.53,25772.0,118.2907,118.4445,118.2395,118.3164,25772.0
2018-03-13 13:00:00,138.56,138.69,138.38,138.38,49265.0,118.342,118.453,118.1882,118.1882,49265.0
2018-03-13 13:10:00,138.39,138.53,138.34,138.44,74176.0,118.1968,118.3164,118.1541,118.2395,74176.0
2018-03-13 13:20:00,138.45,138.5,138.24,138.4,122913.0,118.248,118.2907,118.0687,118.2053,122913.0
2018-03-13 13:30:00,138.42,138.59,138.32,138.59,40460.0,118.2224,118.3676,118.137,118.3676,40460.0
2018-03-13 13:40:00,138.57,138.6,138.21,138.29,66263.0,118.3505,118.3761,118.0431,118.1114,66263.0
2018-03-13 13:50:00,138.26,138.35,138.21,138.24,71020.0,118.0858,118.1626,118.0431,118.0687,71020.0
2018-03-13 14:00:00,138.25,138.48,138.22,138.25,38292.0,118.0772,118.2737,118.0516,118.0772,38292.0
2018-03-13 14:10:00,138.26,138.35,138.18,138.34,92639.0,118.0858,118.1626,118.0174,118.1541,92639.0
2018-03-13 14:20:00,138.35,138.36,138.22,138.28,45196.0,118.1626,118.1712,118.0516,118.1028,45196.0
2018-03-13 14:30:00,138.29,138.56,138.21,138.31,56233.0,118.1114,118.342,118.0431,118.1285,56233.0
2018-03-13 14:40:00,138.28,138.34,137.99,137.99,84076.0,118.1028,118.1541,117.8552,117.8552,84076.0
2018-03-13 14:50:00,138.04,138.05,137.59,137.81,88574.0,117.8979,117.9064,117.5135,117.7014,88574.0
2018-03-13 15:00:00,137.81,138.03,137.64,137.8,68964.0,117.7014,117.8893,117.5562,117.6929,68964.0
2018-03-13 15:10:00,137.8,137.84,137.59,137.69,52369.0,117.6929,117.727,117.5135,117.5989,52369.0
2018-03-13 15:20:00,137.69,137.71,137.4,137.44,126621.0,117.5989,117.616,117.3512,117.3854,126621.0
2018-03-13 15:30:00,137.45,137.62,137.31,137.36,157212.0,117.394,117.5391,117.2744,117.3171,157212.0
2018-03-13 15:40:00,137.36,137.37,137.15,137.27,117869.0,117.3171,117.3256,117.1377,117.2402,117869.0
2018-03-13 15:50:00,137.27,137.53,136.7,136.79,505224.0,117.2402,117.4623,116.7534,116.8303,505224.0
2018-03-14 09:30:00,137.23,137.95,136.1,136.25,139181.0,117.2061,117.821,116.2409,116.369,139181.0
2018-03-14 09:40:00,136.23,136.79,135.94,135.98,74890.0,116.352,116.8303,116.1043,116.1384,74890.0
2018-03-14 09:50:00,135.98,136.34,135.91,136.15,103831.0,116.1384,116.4459,116.0787,116.2836,103831.0
2018-03-14 10:00:00,136.19,136.32,136.0,136.15,93367.0,116.3178,116.4288,116.1555,116.2836,93367.0
2018-03-14 10:10:00,136.15,136.15,135.71,136.04,79650.0,116.2836,116.2836,115.9078,116.1897,79650.0
2018-03-14 10:20:00,136.07,136.33,136.03,136.3,78622.0,116.2153,116.4374,116.1812,116.4118,78622.0
2018-03-14 10:30:00,136.32,136.67,136.25,136.52,76507.0,116.4288,116.7278,116.369,116.5997,76507.0
2018-03-14 10:40:00,136.53,137.04,136.52,136.96,58894.0,116.6082,117.0438,116.5997,116.9754,58894.0
2018-03-14 10:50:00,136.92,137.04,136.73,136.78,80432.0,116.9413,117.0438,116.779,116.8217,80432.0
2018-03-14 11:00:00,136.83,136.84,136.61,136.8,64153.0,116.8644,116.873,116.6765,116.8388,64153.0
2018-03-14 11:10:00,136.77,136.8,136.5,136.56,70563.0,116.8132,116.8388,116.5826,116.6338,70563.0
2018-03-14 11:20:00,136.59,136.59,136.17,136.3,51342.0,116.6594,116.6594,116.3007,116.4118,51342.0
2018-03-14 11:30:00,136.3,136.31,135.32,135.38,63509.0,116.4118,116.4203,115.5748,115.626,63509.0
2018-03-14 11:40:00,135.4,135.52,135.21,135.28,86487.0,115.6431,115.7456,115.4808,115.5406,86487.0
2018-03-14 11:50:00,135.32,135.64,135.09,135.18,73699.0,115.5748,115.8481,115.3783,115.4552,73699.0
2018-03-14 12:00:00,135.23,135.43,134.94,134.94,117803.0,115.4979,115.6687,115.2502,115.2502,117803.0
2018-03-14 12:10:00,134.92,135.36,134.92,135.3,53870.0,115.2331,115.6089,115.2331,115.5577,53870.0
2018-03-14 12:20:00,135.28,135.28,134.89,135.01,47950.0,115.5406,115.5406,115.2075,115.31,47950.0
2018-03-14 12:30:00,135.05,135.72,135.02,135.58,39906.0,115.3441,115.9164,115.3185,115.7968,39906.0
2018-03-14 12:40:00,135.55,135.76,135.38,135.58,32876.0,115.7712,115.9505,115.626,115.7968,32876.0
2018-03-14 12:50:00,135.54,135.66,135.34,135.47,27744.0,115.7626,115.8651,115.5918,115.7029,27744.0
2018-03-14 13:00:00,135.44,135.45,135.04,135.22,30645.0,115.6772,115.6858,115.3356,115.4893,30645.0
2018-03-14 13:10:00,135.22,135.28,134.99,135.22,32157.0,115.4893,115.5406,115.2929,115.4893,32157.0
2018-03-14 13:20:00,135.29,135.44,135.21,135.26,24854.0,115.5491,115.6772,115.4808,115.5235,24854.0
2018-03-14 13:30:00,135.27,135.66,135.26,135.57,23778.0,115.532,115.8651,115.5235,115.7883,23778.0
2018-03-14 13:40:00,135.59,136.08,135.57,135.95,38512.0,115.8054,116.2239,115.7883,116.1128,38512.0
2018-03-14 13:50:00,136.03,136.49,136.0,136.45,46863.0,116.1812,116.574,116.1555,116.5399,46863.0
2018-03-14 14:00:00,136.45,136.47,136.2,136.47,53236.0,116.5399,116.5569,116.3263,116.5569,53236.0
2018-03-14 14:10:00,136.44,136.46,136.19,136.21,45126.0,116.5313,116.5484,116.3178,116.3349,45126.0
2018-03-14 14:20:00,136.19,136.28,135.55,135.58,43674.0,116.3178,116.3947,115.7712,115.7968,43674.0
2018-03-14 14:30:00,135.58,135.73,134.97,135.01,80487.0,115.7968,115.9249,115.2758,115.31,80487.0
2018-03-14 14:40:00,135.01,135.14,134.66,134.98,69545.0,115.31,115.421,115.0111,115.2844,69545.0
2018-03-14 14:50:00,134.96,135.29,134.8,135.13,48509.0,115.2673,115.5491,115.1306,115.4125,48509.0
2018-03-14 15:00:00,135.15,135.24,134.63,134.63,77316.0,115.4296,115.5064,114.9854,114.9854,77316.0
2018-03-14 15:10:00,134.64,134.78,134.29,134.54,100878.0,114.994,115.1135,114.695,114.9086,100878.0
2018-03-14 15:20:00,134.53,134.79,134.32,134.4,111309.0,114.9,115.1221,114.7207,114.789,111309.0
2018-03-14 15:30:00,134.4,134.79,134.4,134.69,117217.0,114.789,115.1221,114.789,115.0367,117217.0
2018-03-14 15:40:00,134.69,135.01,134.6,135.01,161021.0,115.0367,115.31,114.9598,115.31,161021.0
2018-03-14 15:50:00,134.98,135.04,134.75,134.87,261017.0,115.2844,115.3356,115.0879,115.1904,261017.0
2018-03-15 09:30:00,135.1,135.26,134.48,134.61,128276.0,115.3869,115.5235,114.8573,114.9684,128276.0
2018-03-15 09:40:00,134.69,135.83,134.61,135.12,78175.0,115.0367,116.0103,114.9684,115.4039,78175.0
2018-03-15 09:50:00,135.09,135.32,134.94,135.17,86463.0,115.3783,115.5748,115.2502,115.4466,86463.0
2018-03-15 10:00:00,135.21,135.45,135.09,135.39,54905.0,115.4808,115.6858,115.3783,115.6345,54905.0
2018-03-15 10:10:00,135.4,135.71,135.25,135.28,48258.0,115.6431,115.9078,115.515,115.5406,48258.0
2018-03-15 10:20:00,135.22,135.23,134.87,135.18,41429.0,115.4893,115.4979,115.1904,115.4552,41429.0
2018-03-15 10:30:00,135.21,135.52,135.19,135.19,41636.0,115.4808,115.7456,115.4637,115.4637,41636.0
2018-03-15 10:40:00,135.22,135.61,135.22,135.5,89470.0,115.4893,115.8224,115.4893,115.7285,89470.0
2018-03-15 10:50:00,135.54,136.42,135.47,136.05,150735.0,115.7626,116.5142,115.7029,116.1982,150735.0
2018-03-15 11:00:00,136.01,136.62,135.91,136.37,74116.0,116.1641,116.6851,116.0787,116.4715,74116.0
2018-03-15 11:10:00,136.38,136.54,136.31,136.48,66588.0,116.4801,116.6167,116.4203,116.5655,66588.0
2018-03-15 11:20:00,136.49,136.91,136.49,136.87,54329.0,116.574,116.9327,116.574,116.8986,54329.0
2018-03-15 11:30:00,136.88,137.0,136.67,136.68,49686.0,116.9071,117.0096,116.7278,116.7363,49686.0
2018-03-15 11:40:00,136.7,136.7,136.3,136.34,53389.0,116.7534,116.7534,116.4118,116.4459,53389.0
2018-03-15 11:50:00,136.33,136.38,135.79,136.21,59659.0,116.4374,116.4801,115.9762,116.3349,59659.0
2018-03-15 12:00:00,136.21,136.28,135.93,136.2,34684.0,116.3349,116.3947,116.0957,116.3263,34684.0
2018-03-15 12:10:00,136.17,136.21,135.8,135.86,46620.0,116.3007,116.3349,115.9847,116.036,46620.0
2018-03-15 12:20:00,135.86,136.19,135.85,136.02,55084.0,116.036,116.3178,116.0274,116.1726,55084.0
2018-03-15 12:30:00,136.02,136.13,135.84,135.88,46736.0,116.1726,116.2666,116.0189,116.053,46736.0
2018-03-15 12:40:00,135.88,136.0,135.78,135.96,44857.0,116.053,116.1555,115.9676,116.1214,44857.0
2018-03-15 12:50:00,135.97,136.21,135.88,135.94,38400.0,116.1299,116.3349,116.053,116.1043,38400.0
2018-03-15 13:00:00,135.94,136.25,135.92,136.25,24898.0,116.1043,116.369,116.0872,116.369,24898.0
2018-03-15 13:10:00,136.24,136.39,136.02,136.04,35684.0,116.3605,116.4886,116.1726,116.1897,35684.0
2018-03-15 13:20:00,136.04,136.33,135.93,136.28,34233.0,116.1897,116.4374,116.0957,116.3947,34233.0
2018-03-15 13:30:00,136.29,136.38,136.17,136.22,27775.0,116.4032,116.4801,116.3007,116.3434,27775.0
2018-03-15 13:40:00,136.2,136.28,135.84,135.92,48485.0,116.3263,116.3947,116.0189,116.0872,48485.0
2018-03-15 13:50:00,135.95,136.02,135.62,135.62,48619.0,116.1128,116.1726,115.831,115.831,48619.0
2018-03-15 14:00:00,135.6,135.88,135.55,135.83,65220.0,115.8139,116.053,115.7712,116.0103,65220.0
2018-03-15 14:10:00,135.82,135.97,135.62,135.92,60201.0,116.0018,116.1299,115.831,116.0872,60201.0
2018-03-15 14:20:00,135.92,136.0,135.72,135.84,35166.0,116.0872,116.1555,115.9164,116.0189,35166.0
2018-03-15 14:30:00,135.85,136.02,135.82,135.87,27994.0,116.0274,116.1726,116.0018,116.0445,27994.0
2018-03-15 14:40:00,135.88,136.02,135.67,135.85,37534.0,116.053,116.1726,115.8737,116.0274,37534.0
2018-03-15 14:50:00,135.87,136.19,135.87,136.16,38553.0,116.0445,116.3178,116.0445,116.2922,38553.0
2018-03-15 15:00:00,136.16,136.28,136.05,136.17,34789.0,116.2922,116.3947,116.1982,116.3007,34789.0
2018-03-15 15:10:00,136.14,136.19,135.88,136.05,44847.0,116.2751,116.3178,116.053,116.1982,44847.0
2018-03-15 15:20:00,136.04,136.47,136.04,136.47,42723.0,116.1897,116.5569,116.1897,116.5569,42723.0
2018-03-15 15:30:00,136.44,136.55,136.28,136.28,60355.0,116.5313,116.6253,116.3947,116.3947,60355.0
2018-03-15 15:40:00,136.28,136.46,136.28,136.46,90925.0,116.3947,116.5484,116.3947,116.5484,90925.0
2018-03-15 15:50:00,136.45,136.46,136.22,136.25,262566.0,116.5399,116.5484,116.3434,116.369,262566.0
2018-03-16 09:30:00,136.72,137.39,136.39,137.19,552219.0,116.7705,117.3427,116.4886,117.1719,552219.0
2018-03-16 09:40:00,137.18,137.63,136.74,137.55,84346.0,117.1633,117.5477,116.7876,117.4794,84346.0
2018-03-16 09:50:00,137.55,137.62,137.01,137.24,58449.0,117.4794,117.5391,117.0182,117.2146,58449.0
2018-03-16 10:00:00,137.28,137.51,137.17,137.41,66429.0,117.2488,117.4452,117.1548,117.3598,66429.0
2018-03-16 10:10:00,137.42,137.42,137.12,137.35,52259.0,117.3683,117.3683,117.1121,117.3085,52259.0
2018-03-16 10:20:00,137.37,139.51,137.36,137.55,62993.0,117.3256,119.1534,117.3171,117.4794,62993.0
2018-03-16 10:30:00,137.55,137.91,137.52,137.67,62887.0,117.4794,117.7868,117.4537,117.5818,62887.0
2018-03-16 10:40:00,137.64,137.9,137.55,137.79,42813.0,117.5562,117.7783,117.4794,117.6843,42813.0
2018-03-16 10:50:00,137.82,138.07,137.79,138.03,57669.0,117.71,117.9235,117.6843,117.8893,57669.0
2018-03-16 11:00:00,138.0,138.12,137.66,137.66,37366.0,117.8637,117.9662,117.5733,117.5733,37366.0
2018-03-16 11:10:00,137.63,137.87,137.54,137.87,26119.0,117.5477,117.7527,117.4708,117.7527,26119.0
2018-03-16 11:20:00,137.86,138.14,137.85,138.13,35792.0,117.7441,117.9833,117.7356,117.9747,35792.0
2018-03-16 11:30:00,138.15,138.45,138.15,138.25,63763.0,117.9918,118.248,117.9918,118.0772,63763.0
2018-03-16 11:40:00,138.23,138.23,137.64,137.65,54706.0,118.0601,118.0601,117.5562,117.5648,54706.0
2018-03-16 11:50:00,137.65,137.67,137.03,137.11,80069.0,117.5648,117.5818,117.0352,117.1036,80069.0
2018-03-16 12:00:00,137.15,137.33,136.94,137.03,54785.0,117.1377,117.2915,116.9584,117.0352,54785.0
2018-03-16 12:10:00,137.06,137.21,137.01,137.13,42086.0,117.0609,117.189,117.0182,117.1206,42086.0
2018-03-16 12:20:00,137.15,137.51,137.05,137.29,36850.0,117.1377,117.4452,117.0523,117.2573,36850.0
2018-03-16 12:30:00,137.24,137.41,137.14,137.25,32727.0,117.2146,117.3598,117.1292,117.2231,32727.0
2018-03-16 12:40:00,137.24,137.42,137.16,137.4,41646.0,117.2146,117.3683,117.1463,117.3512,41646.0
2018-03-16 12:50:00,137.41,137.51,137.24,137.27,26025.0,117.3598,117.4452,117.2146,117.2402,26025.0
2018-03-16 13:00:00,137.25,137.27,137.06,137.09,30774.0,117.2231,117.2402,117.0609,117.0865,30774.0
2018-03-16 13:10:00,137.12,137.18,136.95,137.08,27764.0,117.1121,117.1633,116.9669,117.0779,27764.0
2018-03-16 13:20:00,137.07,137.07,136.74,136.83,33386.0,117.0694,117.0694,116.7876,116.8644,33386.0
2018-03-16 13:30:00,136.83,137.13,136.81,136.99,33377.0,116.8644,117.1206,116.8473,117.0011,33377.0
2018-03-16 13:40:00,136.99,137.0,136.66,136.77,39642.0,117.0011,117.0096,116.7192,116.8132,39642.0
2018-03-16 13:50:00,136.8,136.93,136.7,136.92,30302.0,116.8388,116.9498,116.7534,116.9413,30302.0
2018-03-16 14:00:00,136.93,137.19,136.93,137.09,45257.0,116.9498,117.1719,116.9498,117.0865,45257.0
2018-03-16 14:10:00,137.09,137.15,136.97,136.99,45270.0,117.0865,117.1377,116.984,117.0011,45270.0
2018-03-16 14:20:00,137.01,137.1,136.98,137.07,46085.0,117.0182,117.095,116.9925,117.0694,46085.0
2018-03-16 14:30:00,137.07,137.14,136.9,137.11,32740.0,117.0694,117.1292,116.9242,117.1036,32740.0
2018-03-16 14:40:00,137.12,137.21,137.07,137.11,32388.0,117.1121,117.189,117.0694,117.1036,32388.0
2018-03-16 14:50:00,137.12,137.22,136.98,136.98,50838.0,117.1121,117.1975,116.9925,116.9925,50838.0
2018-03-16 15:00:00,136.98,137.07,136.94,137.0,49779.0,116.9925,117.0694,116.9584,117.0096,49779.0
2018-03-16 15:10:00,136.99,137.04,136.92,136.99,51547.0,117.0011,117.0438,116.9413,117.0011,51547.0
2018-03-16 15:20:00,136.99,137.15,136.9,137.12,63565.0,117.0011,117.1377,116.9242,117.1121,63565.0
2018-03-16 15:30:00,137.12,137.53,137.11,137.49,116071.0,117.1121,117.4623,117.1036,117.4281,116071.0
2018-03-16 15:40:00,137.49,138.03,137.48,137.88,187392.0,117.4281,117.8893,117.4196,117.7612,187392.0
2018-03-16 15:50:00,137.89,137.95,137.2,137.2,509016.0,117.7697,117.821,117.1804,117.1804,509016.0
2018-03-19 09:30:00,136.8,136.87,136.18,136.74,69704.0,116.8388,116.8986,116.3093,116.7876,69704.0
2018-03-19 09:40:00,136.74,136.79,136.17,136.59,38131.0,116.7876,116.8303,116.3007,116.6594,38131.0
2018-03-19 09:50:00,136.62,136.75,136.38,136.64,59511.0,116.6851,116.7961,116.4801,116.7021,59511.0
2018-03-19 10:00:00,136.62,136.67,136.23,136.37,34330.0,116.6851,116.7278,116.352,116.4715,34330.0
2018-03-19 10:10:00,136.37,136.47,136.04,136.24,56332.0,116.4715,116.5569,116.1897,116.3605,56332.0
2018-03-19 10:20:00,136.24,136.45,136.12,136.38,59038.0,116.3605,116.5399,116.258,116.4801,59038.0
2018-03-19 10:30:00,136.42,136.71,136.36,136.57,27663.0,116.5142,116.7619,116.463,116.6424,27663.0
2018-03-19 10:40:00,136.58,136.6,136.15,136.37,44438.0,116.6509,116.668,116.2836,116.4715,44438.0
2018-03-19 10:50:00,136.38,136.65,136.35,136.58,68171.0,116.4801,116.7107,116.4545,116.6509,68171.0
2018-03-19 11:00:00,136.56,136.89,136.47,136.73,53710.0,116.6338,116.9157,116.5569,116.779,53710.0
2018-03-19 11:10:00,136.72,136.78,136.39,136.44,28304.0,116.7705,116.8217,116.4886,116.5313,28304.0
2018-03-19 11:20:00,136.44,136.7,136.38,136.69,29096.0,116.5313,116.7534,116.4801,116.7448,29096.0
2018-03-19 11:30:00,136.7,136.71,136.42,136.44,24306.0,116.7534,116.7619,116.5142,116.5313,24306.0
2018-03-19 11:40:00,136.41,136.53,136.17,136.53,70704.0,116.5057,116.6082,116.3007,116.6082,70704.0
2018-03-19 11:50:00,136.48,136.58,136.21,136.41,52606.0,116.5655,116.6509,116.3349,116.5057,52606.0
2018-03-19 12:00:00,136.43,136.45,136.26,136.3,26525.0,116.5228,116.5399,116.3776,116.4118,26525.0
2018-03-19 12:10:00,136.26,136.4,136.12,136.33,50255.0,116.3776,116.4972,116.258,116.4374,50255.0
2018-03-19 12:20:00,136.3,136.49,136.23,136.25,33757.0,116.4118,116.574,116.352,116.369,33757.0
2018-03-19 12:30:00,136.28,136.41,136.14,136.3,50809.0,116.3947,116.5057,116.2751,116.4118,50809.0
2018-03-19 12:40:00,136.3,136.52,136.09,136.26,68569.0,116.4118,116.5997,116.2324,116.3776,68569.0
2018-03-19 12:50:00,136.23,136.52,136.2,136.44,26070.0,116.352,116.5997,116.3263,116.5313,26070.0
2018-03-19 13:00:00,136.46,136.5,135.7,135.84,126401.0,116.5484,116.5826,115.8993,116.0189,126401.0
2018-03-19 13:10:00,135.84,136.21,135.83,136.11,162940.0,116.0189,116.3349,116.0103,116.2495,162940.0
2018-03-19 13:20:00,136.12,136.22,136.03,136.16,96344.0,116.258,116.3434,116.1812,116.2922,96344.0
2018-03-19 13:30:00,136.12,136.49,136.11,136.49,49923.0,116.258,116.574,116.2495,116.574,49923.0
2018-03-19 13:40:00,136.51,137.04,136.51,137.03,36698.0,116.5911,117.0438,116.5911,117.0352,36698.0
2018-03-19 13:50:00,136.99,136.99,136.59,136.75,61483.0,117.0011,117.0011,116.6594,116.7961,61483.0
2018-03-19 14:00:00,136.72,136.77,136.34,136.34,58853.0,116.7705,116.8132,116.4459,116.4459,58853.0
2018-03-19 14:10:00,136.33,136.34,136.17,136.24,43828.0,116.4374,116.4459,116.3007,116.3605,43828.0
2018-03-19 14:20:00,136.25,136.47,136.25,136.47,71294.0,116.369,116.5569,116.369,116.5569,71294.0
2018-03-19 14:30:00,136.46,136.53,136.11,136.24,76452.0,116.5484,116.6082,116.2495,116.3605,76452.0
2018-03-19 14:40:00,136.22,136.66,136.17,136.56,65001.0,116.3434,116.7192,116.3007,116.6338,65001.0
2018-03-19 14:50:00,136.56,136.77,136.45,136.56,45020.0,116.6338,116.8132,116.5399,116.6338,45020.0
2018-03-19 15:00:00,136.54,136.8,136.32,136.59,66181.0,116.6167,116.8388,116.4288,116.6594,66181.0
2018-03-19 15:10:00,136.59,137.18,136.53,137.1,41480.0,116.6594,117.1633,116.6082,117.095,41480.0
2018-03-19 15:20:00,137.11,137.26,136.92,137.22,82260.0,117.1036,117.2317,116.9413,117.1975,82260.0
2018-03-19 15:30:00,137.22,137.3,136.99,137.26,93594.0,117.1975,117.2658,117.0011,117.2317,93594.0
2018-03-19 15:40:00,137.25,137.25,136.84,136.9,113953.0,117.2231,117.2231,116.873,116.9242,113953.0
2018-03-19 15:50:00,136.9,137.16,136.81,136.97,342064.0,116.9242,117.1463,116.8473,116.984,342064.0
2018-03-20 09:30:00,137.4,137.66,136.4,136.75,116203.0,117.3512,117.5733,116.4972,116.7961,116203.0
2018-03-20 09:40:00,136.78,137.3,136.73,137.09,103805.0,116.8217,117.2658,116.779,117.0865,103805.0
2018-03-20 09:50:00,137.13,137.38,136.72,136.74,93656.0,117.1206,117.3342,116.7705,116.7876,93656.0
2018-03-20 10:00:00,136.71,137.14,136.66,136.71,75977.0,116.7619,117.1292,116.7192,116.7619,75977.0
2018-03-20 10:10:00,136.68,136.92,136.55,136.66,124252.0,116.7363,116.9413,116.6253,116.7192,124252.0
2018-03-20 10:20:00,136.65,137.05,136.53,137.04,108320.0,116.7107,117.0523,116.6082,117.0438,108320.0
2018-03-20 10:30:00,137.04,137.27,136.8,137.09,50744.0,117.0438,117.2402,116.8388,117.0865,50744.0
2018-03-20 10:40:00,137.12,137.47,137.1,137.2,45236.0,117.1121,117.411,117.095,117.1804,45236.0
2018-03-20 10:50:00,137.23,137.43,137.02,137.19,56044.0,117.2061,117.3769,117.0267,117.1719,56044.0
2018-03-20 11:00:00,137.22,137.25,136.73,137.02,60413.0,117.1975,117.2231,116.779,117.0267,60413.0
2018-03-20 11:10:00,137.04,137.25,136.96,137.05,82749.0,117.0438,117.2231,116.9754,117.0523,82749.0
2018-03-20 11:20:00,137.06,137.14,136.81,137.11,94266.0,117.0609,117.1292,116.8473,117.1036,94266.0
2018-03-20 11:30:00,137.08,137.25,137.0,137.02,71724.0,117.0779,117.2231,117.0096,117.0267,71724.0
2018-03-20 11:40:00,137.02,137.21,136.86,137.13,88292.0,117.0267,117.189,116.89,117.1206,88292.0
2018-03-20 11:50:00,137.13,137.45,137.1,137.42,32262.0,117.1206,117.394,117.095,117.3683,32262.0
2018-03-20 12:00:00,137.39,137.49,136.89,136.92,44401.0,117.3427,117.4281,116.9157,116.9413,44401.0
2018-03-20 12:10:00,136.94,137.03,136.8,136.85,32961.0,116.9584,117.0352,116.8388,116.8815,32961.0
2018-03-20 12:20:00,136.83,137.36,136.83,137.22,47560.0,116.8644,117.3171,116.8644,117.1975,47560.0
2018-03-20 12:30:00,137.2,137.44,137.18,137.27,119699.0,117.1804,117.3854,117.1633,117.2402,119699.0
2018-03-20 12:40:00,137.27,137.37,137.22,137.24,69068.0,117.2402,117.3256,117.1975,117.2146,69068.0
2018-03-20 12:50:00,137.23,137.51,137.21,137.41,74814.0,117.2061,117.4452,117.189,117.3598,74814.0
2018-03-20 13:00:00,137.42,137.53,137.34,137.45,51643.0,117.3683,117.4623,117.3,117.394,51643.0
2018-03-20 13:10:00,137.47,137.58,137.38,137.47,32222.0,117.411,117.505,117.3342,117.411,32222.0
2018-03-20 13:20:00,137.47,137.6,137.39,137.46,114673.0,117.411,117.5221,117.3427,117.4025,114673.0
2018-03-20 13:30:00,137.44,137.53,137.32,137.4,25799.0,117.3854,117.4623,117.2829,117.3512,25799.0
2018-03-20 13:40:00,137.42,137.61,137.42,137.6,39745.0,117.3683,117.5306,117.3683,117.5221,39745.0
2018-03-20 13:50:00,137.59,137.73,137.54,137.54,37576.0,117.5135,117.6331,117.4708,117.4708,37576.0
2018-03-20 14:00:00,137.55,137.8,137.43,137.65,44070.0,117.4794,117.6929,117.3769,117.5648,44070.0
2018-03-20 14:10:00,137.66,137.85,137.51,137.83,41431.0,117.5733,117.7356,117.4452,117.7185,41431.0
2018-03-20 14:20:00,137.83,138.0,137.81,137.96,57600.0,117.7185,117.8637,117.7014,117.8295,57600.0
2018-03-20 14:30:00,137.96,137.98,137.68,137.76,63892.0,117.8295,117.8466,117.5904,117.6587,63892.0
2018-03-20 14:40:00,137.74,138.05,137.68,138.02,110840.0,117.6416,117.9064,117.5904,117.8808,110840.0
2018-03-20 14:50:00,138.0,138.12,137.92,138.0,184999.0,117.8637,117.9662,117.7954,117.8637,184999.0
2018-03-20 15:00:00,138.0,138.18,137.95,138.14,54468.0,117.8637,118.0174,117.821,117.9833,54468.0
2018-03-20 15:10:00,138.14,138.2,137.98,138.1,111252.0,117.9833,118.0345,117.8466,117.9491,111252.0
2018-03-20 15:20:00,138.09,138.18,137.87,137.92,174487.0,117.9406,118.0174,117.7527,117.7954,174487.0
2018-03-20 15:30:00,137.92,138.0,137.73,137.76,127408.0,117.7954,117.8637,117.6331,117.6587,127408.0
2018-03-20 15:40:00,137.76,137.79,137.53,137.77,93348.0,117.6587,117.6843,117.4623,117.6673,93348.0
2018-03-20 15:50:00,137.73,137.89,137.68,137.84,464641.0,117.6331,117.7697,117.5904,117.727,464641.0
2018-03-21 09:30:00,138.11,138.89,137.44,138.81,83971.0,117.9576,118.6238,117.3854,118.5555,83971.0
2018-03-21 09:40:00,138.79,139.03,138.27,138.29,50173.0,118.5384,118.7434,118.0943,118.1114,50173.0
2018-03-21 09:50:00,138.29,138.52,137.8,137.8,59808.0,118.1114,118.3078,117.6929,117.6929,59808.0
2018-03-21 10:00:00,137.67,138.16,137.67,138.08,48192.0,117.5818,118.0004,117.5818,117.932,48192.0
2018-03-21 10:10:00,138.07,138.1,137.83,138.0,30223.0,117.9235,117.9491,117.7185,117.8637,30223.0
2018-03-21 10:20:00,138.03,138.27,137.98,138.27,41411.0,117.8893,118.0943,117.8466,118.0943,41411.0
2018-03-21 10:30:00,138.29,138.55,138.26,138.54,29160.0,118.1114,118.3334,118.0858,118.3249,29160.0
2018-03-21 10:40:00,138.59,138.89,138.58,138.79,32400.0,118.3676,118.6238,118.3591,118.5384,32400.0
2018-03-21 10:50:00,138.8,138.94,138.78,138.94,28021.0,118.547,118.6665,118.5299,118.6665,28021.0
2018-03-21 11:00:00,138.94,138.94,138.79,138.94,26322.0,118.6665,118.6665,118.5384,118.6665,26322.0
2018-03-21 11:10:00,138.94,139.36,138.89,139.36,42596.0,118.6665,119.0253,118.6238,119.0253,42596.0
2018-03-21 11:20:00,139.32,139.32,138.97,139.1,51928.0,118.9911,118.9911,118.6922,118.8032,51928.0
2018-03-21 11:30:00,139.11,139.46,139.09,139.38,35374.0,118.8117,119.1107,118.7946,119.0423,35374.0
2018-03-21 11:40:00,139.41,139.74,139.32,139.62,56104.0,119.068,119.3498,118.9911,119.2473,56104.0
2018-03-21 11:50:00,139.59,139.91,139.48,139.69,62099.0,119.2217,119.495,119.1277,119.3071,62099.0
2018-03-21 12:00:00,139.69,139.93,139.54,139.92,52134.0,119.3071,119.5121,119.179,119.5035,52134.0
2018-03-21 12:10:00,139.92,140.07,139.85,140.02,101815.0,119.5035,119.6317,119.4438,119.5889,101815.0
2018-03-21 12:20:00,140.02,140.07,139.87,140.0,42449.0,119.5889,119.6317,119.4608,119.5719,42449.0
2018-03-21 12:30:00,139.99,140.05,139.67,139.84,52334.0,119.5633,119.6146,119.29,119.4352,52334.0
2018-03-21 12:40:00,139.83,139.89,139.66,139.71,37419.0,119.4267,119.4779,119.2815,119.3242,37419.0
2018-03-21 12:50:00,139.71,139.93,139.71,139.93,37353.0,119.3242,119.5121,119.3242,119.5121,37353.0
2018-03-21 13:00:00,139.94,139.96,139.77,139.85,66212.0,119.5206,119.5377,119.3754,119.4438,66212.0
2018-03-21 13:10:00,139.87,139.88,139.66,139.68,52007.0,119.4608,119.4694,119.2815,119.2986,52007.0
2018-03-21 13:20:00,139.67,140.04,139.6,139.99,55543.0,119.29,119.606,119.2302,119.5633,55543.0
2018-03-21 13:30:00,139.98,140.0,139.6,139.6,38776.0,119.5548,119.5719,119.2302,119.2302,38776.0
2018-03-21 13:40:00,139.6,139.65,139.35,139.64,80680.0,119.2302,119.2729,119.0167,119.2644,80680.0
2018-03-21 13:50:00,139.59,139.73,139.44,139.52,32434.0,119.2217,119.3413,119.0936,119.1619,32434.0
2018-03-21 14:00:00,139.55,140.03,139.23,139.86,76919.0,119.1875,119.5975,118.9142,119.4523,76919.0
2018-03-21 14:10:00,139.89,140.25,139.77,140.03,61364.0,119.4779,119.7854,119.3754,119.5975,61364.0
2018-03-21 14:20:00,140.03,140.07,139.5,139.8,67906.0,119.5975,119.6317,119.1448,119.4011,67906.0
2018-03-21 14:30:00,139.77,139.97,139.34,139.41,93332.0,119.3754,119.5462,119.0082,119.068,93332.0
2018-03-21 14:40:00,139.36,139.58,139.13,139.23,48407.0,119.0253,119.2132,118.8288,118.9142,48407.0
2018-03-21 14:50:00,139.17,139.23,138.82,139.23,37285.0,118.863,118.9142,118.564,118.9142,37285.0
2018-03-21 15:00:00,139.18,139.57,139.07,139.5,49296.0,118.8715,119.2046,118.7776,119.1448,49296.0
2018-03-21 15:10:00,139.51,140.05,139.35,139.6,62067.0,119.1534,119.6146,119.0167,119.2302,62067.0
2018-03-21 15:20:00,139.6,139.8,139.33,139.46,50329.0,119.2302,119.4011,118.9996,119.1107,50329.0
2018-03-21 15:30:00,139.46,139.72,139.36,139.52,97891.0,119.1107,119.3327,119.0253,119.1619,97891.0
2018-03-21 15:40:00,139.5,139.53,139.07,139.24,132445.0,119.1448,119.1704,118.7776,118.9228,132445.0
2018-03-21 15:50:00,139.2,139.27,138.52,138.56,273870.0,118.8886,118.9484,118.3078,118.342,273870.0
2018-03-22 09:30:00,137.23,137.73,136.53,137.65,80620.0,117.2061,117.6331,116.6082,117.5648,80620.0
2018-03-22 09:40:00,137.64,137.87,137.19,137.43,65368.0,117.5562,117.7527,117.1719,117.3769,65368.0
2018-03-22 09:50:00,137.42,137.63,137.0,137.0,60353.0,117.3683,117.5477,117.0096,117.0096,60353.0
2018-03-22 10:00:00,137.0,137.39,136.95,137.39,62294.0,117.0096,117.3427,116.9669,117.3427,62294.0
2018-03-22 10:10:00,137.4,137.87,137.18,137.34,51363.0,117.3512,117.7527,117.1633,117.3,51363.0
2018-03-22 10:20:00,137.33,137.39,136.99,137.06,67263.0,117.2915,117.3427,117.0011,117.0609,67263.0
2018-03-22 10:30:00,137.09,137.2,136.8,136.86,53783.0,117.0865,117.1804,116.8388,116.89,53783.0
2018-03-22 10:40:00,136.92,136.92,136.39,136.6,47011.0,116.9413,116.9413,116.4886,116.668,47011.0
2018-03-22 10:50:00,136.61,136.79,136.39,136.55,36933.0,116.6765,116.8303,116.4886,116.6253,36933.0
2018-03-22 11:00:00,136.57,136.87,136.45,136.46,51586.0,116.6424,116.8986,116.5399,116.5484,51586.0
2018-03-22 11:10:00,136.49,136.59,136.27,136.4,36023.0,116.574,116.6594,116.3861,116.4972,36023.0
2018-03-22 11:20:00,136.34,136.36,135.88,136.01,42679.0,116.4459,116.463,116.053,116.1641,42679.0
2018-03-22 11:30:00,136.07,136.28,135.55,135.63,46341.0,116.2153,116.3947,115.7712,115.8395,46341.0
2018-03-22 11:40:00,135.66,136.17,135.45,136.14,61768.0,115.8651,116.3007,115.6858,116.2751,61768.0
2018-03-22 11:50:00,136.11,136.4,135.79,135.79,55593.0,116.2495,116.4972,115.9762,115.9762,55593.0
2018-03-22 12:00:00,135.79,136.2,135.51,136.11,29900.0,115.9762,116.3263,115.737,116.2495,29900.0
2018-03-22 12:10:00,136.14,136.7,136.0,136.46,52143.0,116.2751,116.7534,116.1555,116.5484,52143.0
2018-03-22 12:20:00,136.44,137.32,136.44,137.21,60899.0,116.5313,117.2829,116.5313,117.189,60899.0
2018-03-22 12:30:00,137.16,137.33,137.01,137.08,59515.0,117.1463,117.2915,117.0182,117.0779,59515.0
2018-03-22 12:40:00,137.09,137.1,136.79,136.96,32186.0,117.0865,117.095,116.8303,116.9754,32186.0
2018-03-22 12:50:00,136.92,137.19,136.92,137.03,16770.0,116.9413,117.1719,116.9413,117.0352,16770.0
2018-03-22 13:00:00,137.05,137.05,136.56,136.77,23642.0,117.0523,117.0523,116.6338,116.8132,23642.0
2018-03-22 13:10:00,136.8,136.93,136.6,136.9,20845.0,116.8388,116.9498,116.668,116.9242,20845.0
2018-03-22 13:20:00,136.87,137.73,136.8,137.69,24609.0,116.8986,117.6331,116.8388,117.5989,24609.0
2018-03-22 13:30:00,137.68,137.81,137.51,137.65,21019.0,117.5904,117.7014,117.4452,117.5648,21019.0
2018-03-22 13:40:00,137.64,137.81,137.53,137.59,29269.0,117.5562,117.7014,117.4623,117.5135,29269.0
2018-03-22 13:50:00,137.57,137.59,137.28,137.56,40809.0,117.4964,117.5135,117.2488,117.4879,40809.0
2018-03-22 14:00:00,137.53,137.6,137.09,137.09,35349.0,117.4623,117.5221,117.0865,117.0865,35349.0
2018-03-22 14:10:00,137.08,137.24,136.94,137.08,32543.0,117.0779,117.2146,116.9584,117.0779,32543.0
2018-03-22 14:20:00,137.02,137.1,136.47,136.53,32480.0,117.0267,117.095,116.5569,116.6082,32480.0
2018-03-22 14:30:00,136.5,136.72,136.32,136.72,31430.0,116.5826,116.7705,116.4288,116.7705,31430.0
2018-03-22 14:40:00,136.72,136.85,136.58,136.78,38489.0,116.7705,116.8815,116.6509,116.8217,38489.0
2018-03-22 14:50:00,136.77,136.8,136.25,136.26,28784.0,116.8132,116.8388,116.369,116.3776,28784.0
2018-03-22 15:00:00,136.25,136.56,136.07,136.11,51189.0,116.369,116.6338,116.2153,116.2495,51189.0
2018-03-22 15:10:00,136.16,136.17,135.63,135.73,44359.0,116.2922,116.3007,115.8395,115.9249,44359.0
2018-03-22 15:20:00,135.75,136.3,135.74,135.75,59582.0,115.942,116.4118,115.9335,115.942,59582.0
2018-03-22 15:30:00,135.72,135.75,135.37,135.56,105976.0,115.9164,115.942,115.6175,115.7797,105976.0
2018-03-22 15:40:00,135.53,135.53,134.4,134.91,200116.0,115.7541,115.7541,114.789,115.2246,200116.0
2018-03-22 15:50:00,134.92,135.23,134.71,134.85,305431.0,115.2331,115.4979,115.0538,115.1733,305431.0
2018-03-23 09:30:00,135.46,136.3,135.16,135.89,106696.0,115.6943,116.4118,115.4381,116.0616,106696.0
2018-03-23 09:40:00,135.88,135.89,135.09,135.36,94486.0,116.053,116.0616,115.3783,115.6089,94486.0
2018-03-23 09:50:00,135.34,135.73,135.2,135.23,99330.0,115.5918,115.9249,115.4723,115.4979,99330.0
2018-03-23 10:00:00,135.28,135.67,134.9,135.36,75847.0,115.5406,115.8737,115.216,115.6089,75847.0
2018-03-23 10:10:00,135.33,135.52,134.86,134.97,58604.0,115.5833,115.7456,115.1819,115.2758,58604.0
2018-03-23 10:20:00,134.92,135.0,134.71,135.0,41535.0,115.2331,115.3014,115.0538,115.3014,41535.0
2018-03-23 10:30:00,134.98,135.13,134.64,134.68,61434.0,115.2844,115.4125,114.994,115.0281,61434.0
2018-03-23 10:40:00,134.67,135.11,134.67,134.86,45658.0,115.0196,115.3954,115.0196,115.1819,45658.0
2018-03-23 10:50:00,134.86,135.36,134.86,135.17,93770.0,115.1819,115.6089,115.1819,115.4466,93770.0
2018-03-23 11:00:00,135.17,135.38,134.99,135.08,65180.0,115.4466,115.626,115.2929,115.3698,65180.0
2018-03-23 11:10:00,135.08,135.22,134.87,135.04,53517.0,115.3698,115.4893,115.1904,115.3356,53517.0
2018-03-23 11:20:00,135.06,135.19,134.71,134.75,53018.0,115.3527,115.4637,115.0538,115.0879,53018.0
2018-03-23 11:30:00,134.73,135.01,134.35,134.35,74771.0,115.0708,115.31,114.7463,114.7463,74771.0
2018-03-23 11:40:00,134.37,134.41,133.81,133.91,62757.0,114.7634,114.7975,114.2851,114.3705,62757.0
2018-03-23 11:50:00,133.93,133.96,133.56,133.77,45441.0,114.3876,114.4132,114.0716,114.2509,45441.0
2018-03-23 12:00:00,133.72,134.42,133.71,134.31,36682.0,114.2082,114.8061,114.1997,114.7121,36682.0
2018-03-23 12:10:00,134.36,134.4,133.83,133.84,58987.0,114.7548,114.789,114.3022,114.3107,58987.0
2018-03-23 12:20:00,133.83,134.43,133.8,134.38,39381.0,114.3022,114.8146,114.2765,114.7719,39381.0
2018-03-23 12:30:00,134.39,134.39,133.96,133.99,37833.0,114.7805,114.7805,114.4132,114.4388,37833.0
2018-03-23 12:40:00,133.92,134.15,133.84,133.88,44288.0,114.379,114.5755,114.3107,114.3449,44288.0
2018-03-23 12:50:00,133.91,134.13,133.81,133.99,39908.0,114.3705,114.5584,114.2851,114.4388,39908.0
2018-03-23 13:00:00,133.95,134.39,133.77,134.39,63079.0,114.4047,114.7805,114.2509,114.7805,63079.0
2018-03-23 13:10:00,134.41,134.57,134.22,134.47,59776.0,114.7975,114.9342,114.6353,114.8488,59776.0
2018-03-23 13:20:00,134.42,134.91,134.36,134.86,38328.0,114.8061,115.2246,114.7548,115.1819,38328.0
2018-03-23 13:30:00,134.82,135.01,134.5,134.55,48947.0,115.1477,115.31,114.8744,114.9171,48947.0
2018-03-23 13:40:00,134.51,134.8,134.38,134.75,45159.0,114.8829,115.1306,114.7719,115.0879,45159.0
2018-03-23 13:50:00,134.77,135.09,134.74,135.04,48754.0,115.105,115.3783,115.0794,115.3356,48754.0
2018-03-23 14:00:00,135.02,135.27,134.83,134.87,42233.0,115.3185,115.532,115.1562,115.1904,42233.0
2018-03-23 14:10:00,134.89,134.89,134.14,134.26,52702.0,115.2075,115.2075,114.5669,114.6694,52702.0
2018-03-23 14:20:00,134.22,134.33,133.96,134.23,40534.0,114.6353,114.7292,114.4132,114.6438,40534.0
2018-03-23 14:30:00,134.2,134.34,134.03,134.31,34558.0,114.6182,114.7377,114.473,114.7121,34558.0
2018-03-23 14:40:00,134.28,134.46,133.62,133.71,51968.0,114.6865,114.8402,114.1228,114.1997,51968.0
2018-03-23 14:50:00,133.68,133.76,132.87,133.09,76287.0,114.1741,114.2424,113.4822,113.6701,76287.0
2018-03-23 15:00:00,133.03,133.11,132.58,132.67,86917.0,113.6189,113.6872,113.2346,113.3114,86917.0
2018-03-23 15:10:00,132.68,133.39,132.48,133.14,98176.0,113.32,113.9264,113.1491,113.7128,98176.0
2018-03-23 15:20:00,133.09,133.19,132.65,132.89,111199.0,113.6701,113.7555,113.2943,113.4993,111199.0
2018-03-23 15:30:00,132.9,133.0,132.44,132.77,181688.0,113.5079,113.5933,113.115,113.3968,181688.0
2018-03-23 15:40:00,132.77,133.0,132.22,132.23,187565.0,113.3968,113.5933,112.9271,112.9356,187565.0
2018-03-23 15:50:00,132.25,132.25,131.61,131.9,256009.0,112.9527,112.9527,112.4061,112.6538,256009.0
2018-03-26 09:30:00,133.61,133.82,132.39,132.95,145517.0,114.1143,114.2936,113.0723,113.5506,145517.0
2018-03-26 09:40:00,132.99,133.13,132.33,132.58,136829.0,113.5847,113.7043,113.021,113.2346,136829.0
2018-03-26 09:50:00,132.65,133.15,132.64,132.97,74038.0,113.2943,113.7214,113.2858,113.5677,74038.0
2018-03-26 10:00:00,132.94,133.63,132.56,132.56,58168.0,113.542,114.1313,113.2175,113.2175,58168.0
2018-03-26 10:10:00,132.55,132.55,132.14,132.17,80555.0,113.2089,113.2089,112.8588,112.8844,80555.0
2018-03-26 10:20:00,132.18,132.33,131.56,131.7,70833.0,112.8929,113.021,112.3634,112.483,70833.0
2018-03-26 10:30:00,131.74,132.34,131.45,132.32,67517.0,112.5171,113.0296,112.2694,113.0125,67517.0
2018-03-26 10:40:00,132.3,132.34,131.54,131.85,65248.0,112.9954,113.0296,112.3463,112.6111,65248.0
2018-03-26 10:50:00,131.84,132.31,131.69,131.78,67620.0,112.6025,113.004,112.4744,112.5513,67620.0
2018-03-26 11:00:00,131.83,132.1,131.6,131.66,85659.0,112.594,112.8246,112.3976,112.4488,85659.0
2018-03-26 11:10:00,131.66,131.75,131.08,131.12,91837.0,112.4488,112.5257,111.9534,111.9876,91837.0
2018-03-26 11:20:00,131.12,131.67,130.93,131.03,117445.0,111.9876,112.4573,111.8253,111.9107,117445.0
2018-03-26 11:30:00,131.04,131.73,131.01,131.63,127229.0,111.9193,112.5086,111.8936,112.4232,127229.0
2018-03-26 11:40:00,131.74,132.03,131.69,131.89,49127.0,112.5171,112.7648,112.4744,112.6452,49127.0
2018-03-26 11:50:00,131.87,132.29,131.71,131.8,61327.0,112.6282,112.9869,112.4915,112.5684,61327.0
2018-03-26 12:00:00,131.85,132.04,131.54,132.04,42822.0,112.6111,112.7734,112.3463,112.7734,42822.0
2018-03-26 12:10:00,132.04,132.27,131.94,132.08,39628.0,112.7734,112.9698,112.6879,112.8075,39628.0
2018-03-26 12:20:00,132.13,132.48,132.12,132.23,33871.0,112.8502,113.1491,112.8417,112.9356,33871.0
2018-03-26 12:30:00,132.25,132.75,132.24,132.38,46031.0,112.9527,113.3798,112.9442,113.0637,46031.0
2018-03-26 12:40:00,132.32,132.5,131.98,132.01,42669.0,113.0125,113.1662,112.7221,112.7477,42669.0
2018-03-26 12:50:00,132.02,132.32,131.87,131.99,43274.0,112.7563,113.0125,112.6282,112.7306,43274.0
2018-03-26 13:00:00,131.96,132.48,131.96,132.21,42165.0,112.705,113.1491,112.705,112.9185,42165.0
2018-03-26 13:10:00,132.21,132.47,132.15,132.24,81692.0,112.9185,113.1406,112.8673,112.9442,81692.0
2018-03-26 13:20:00,132.22,132.31,131.8,131.86,52509.0,112.9271,113.004,112.5684,112.6196,52509.0
2018-03-26 13:30:00,131.85,132.03,131.52,131.96,48958.0,112.6111,112.7648,112.3292,112.705,48958.0
2018-03-26 13:40:00,131.96,132.1,131.79,132.07,36061.0,112.705,112.8246,112.5598,112.799,36061.0
2018-03-26 13:50:00,132.04,132.13,131.76,132.09,203091.0,112.7734,112.8502,112.5342,112.8161,203091.0
2018-03-26 14:00:00,132.1,132.37,132.03,132.26,58741.0,112.8246,113.0552,112.7648,112.9613,58741.0
2018-03-26 14:10:00,132.27,132.8,132.19,132.52,118193.0,112.9698,113.4225,112.9015,113.1833,118193.0
2018-03-26 14:20:00,132.52,132.52,132.16,132.4,86168.0,113.1833,113.1833,112.8758,113.0808,86168.0
2018-03-26 14:30:00,132.43,132.54,132.08,132.1,99049.0,113.1064,113.2004,112.8075,112.8246,99049.0
2018-03-26 14:40:00,132.12,132.42,132.09,132.42,61158.0,112.8417,113.0979,112.8161,113.0979,61158.0
2018-03-26 14:50:00,132.43,132.59,132.22,132.27,139464.0,113.1064,113.2431,112.9271,112.9698,139464.0
2018-03-26 15:00:00,132.25,132.53,132.22,132.47,125519.0,112.9527,113.1919,112.9271,113.1406,125519.0
2018-03-26 15:10:00,132.5,132.63,132.47,132.59,128563.0,113.1662,113.2773,113.1406,113.2431,128563.0
2018-03-26 15:20:00,132.59,132.73,132.46,132.67,164833.0,113.2431,113.3627,113.1321,113.3114,164833.0
2018-03-26 15:30:00,132.68,132.96,132.58,132.77,143272.0,113.32,113.5591,113.2346,113.3968,143272.0
2018-03-26 15:40:00,132.77,133.19,132.66,133.19,152287.0,113.3968,113.7555,113.3029,113.7555,152287.0
2018-03-26 15:50:00,133.19,133.23,132.94,133.03,255181.0,113.7555,113.7897,113.542,113.6189,255181.0
2018-03-27 09:30:00,133.91,133.91,132.49,132.94,102830.0,114.3705,114.3705,113.1577,113.542,102830.0
2018-03-27 09:40:00,132.89,132.89,132.37,132.37,43303.0,113.4993,113.4993,113.0552,113.0552,43303.0
2018-03-27 09:50:00,132.35,132.95,132.31,132.9,58435.0,113.0381,113.5506,113.004,113.5079,58435.0
2018-03-27 10:00:00,132.85,133.16,132.7,133.04,81269.0,113.4652,113.7299,113.337,113.6274,81269.0
2018-03-27 10:10:00,133.0,133.0,132.4,132.54,107749.0,113.5933,113.5933,113.0808,113.2004,107749.0
2018-03-27 10:20:00,132.59,132.92,132.45,132.86,51872.0,113.2431,113.5249,113.1235,113.4737,51872.0
2018-03-27 10:30:00,132.84,133.0,132.44,132.84,72956.0,113.4566,113.5933,113.115,113.4566,72956.0
2018-03-27 10:40:00,132.84,133.27,132.82,133.21,85566.0,113.4566,113.8239,113.4395,113.7726,85566.0
2018-03-27 10:50:00,133.24,133.39,132.92,133.05,53799.0,113.7983,113.9264,113.5249,113.636,53799.0
2018-03-27 11:00:00,133.0,133.17,132.77,133.15,44472.0,113.5933,113.7385,113.3968,113.7214,44472.0
2018-03-27 11:10:00,133.17,133.29,133.03,133.09,42902.0,113.7385,113.841,113.6189,113.6701,42902.0
2018-03-27 11:20:00,133.12,133.53,133.03,133.53,45790.0,113.6958,114.0459,113.6189,114.0459,45790.0
2018-03-27 11:30:00,133.55,133.67,133.44,133.66,46067.0,114.063,114.1655,113.9691,114.157,46067.0
2018-03-27 11:40:00,133.64,134.17,133.63,134.12,55566.0,114.1399,114.5926,114.1313,114.5498,55566.0
2018-03-27 11:50:00,134.13,134.2,133.9,134.05,31894.0,114.5584,114.6182,114.3619,114.4901,31894.0
2018-03-27 12:00:00,134.04,134.35,133.94,134.11,103839.0,114.4815,114.7463,114.3961,114.5413,103839.0
2018-03-27 12:10:00,134.13,134.5,134.09,134.41,50484.0,114.5584,114.8744,114.5242,114.7975,50484.0
2018-03-27 12:20:00,134.44,134.46,133.99,134.12,42440.0,114.8232,114.8402,114.4388,114.5498,42440.0
2018-03-27 12:30:00,134.1,134.12,133.77,133.94,40956.0,114.5328,114.5498,114.2509,114.3961,40956.0
2018-03-27 12:40:00,133.93,134.32,133.89,134.22,29766.0,114.3876,114.7207,114.3534,114.6353,29766.0
2018-03-27 12:50:00,134.17,134.34,133.89,134.14,24494.0,114.5926,114.7377,114.3534,114.5669,24494.0
2018-03-27 13:00:00,134.14,134.45,134.13,134.42,29613.0,114.5669,114.8317,114.5584,114.8061,29613.0
2018-03-27 13:10:00,134.43,134.65,134.33,134.48,32710.0,114.8146,115.0025,114.7292,114.8573,32710.0
2018-03-27 13:20:00,134.46,134.49,133.92,134.01,47725.0,114.8402,114.8659,114.379,114.4559,47725.0
2018-03-27 13:30:00,133.98,134.2,133.8,133.84,54720.0,114.4303,114.6182,114.2765,114.3107,54720.0
2018-03-27 13:40:00,133.84,133.89,133.29,133.3,72236.0,114.3107,114.3534,113.841,113.8495,72236.0
2018-03-27 13:50:00,133.31,133.54,132.93,133.5,115689.0,113.858,114.0545,113.5335,114.0203,115689.0
2018-03-27 14:00:00,133.5,133.58,132.99,133.22,56155.0,114.0203,114.0886,113.5847,113.7812,56155.0
2018-03-27 14:10:00,133.24,134.05,133.16,133.99,48755.0,113.7983,114.4901,113.7299,114.4388,48755.0
2018-03-27 14:20:00,134.0,134.0,133.3,133.4,50515.0,114.4474,114.4474,113.8495,113.9349,50515.0
2018-03-27 14:30:00,133.38,133.8,133.24,133.8,69357.0,113.9178,114.2765,113.7983,114.2765,69357.0
2018-03-27 14:40:00,133.75,133.9,133.18,133.28,55269.0,114.2338,114.3619,113.747,113.8324,55269.0
2018-03-27 14:50:00,133.27,133.35,132.85,132.91,48649.0,113.8239,113.8922,113.4652,113.5164,48649.0
2018-03-27 15:00:00,132.86,132.95,131.84,132.25,98545.0,113.4737,113.5506,112.6025,112.9527,98545.0
2018-03-27 15:10:00,132.31,132.75,132.02,132.3,62392.0,113.004,113.3798,112.7563,112.9954,62392.0
2018-03-27 15:20:00,132.27,132.37,131.57,131.65,118422.0,112.9698,113.0552,112.3719,112.4403,118422.0
2018-03-27 15:30:00,131.67,131.74,130.78,131.65,146453.0,112.4573,112.5171,111.6972,112.4403,146453.0
2018-03-27 15:40:00,131.58,131.72,130.63,130.92,179986.0,112.3805,112.5,111.5691,111.8168,179986.0
2018-03-27 15:50:00,130.87,131.73,130.78,131.35,279214.0,111.7741,112.5086,111.6972,112.184,279214.0
2018-03-28 09:30:00,131.33,131.65,130.53,130.56,114907.0,112.167,112.4403,111.4837,111.5093,114907.0
2018-03-28 09:40:00,130.54,131.53,130.41,131.46,52535.0,111.4922,112.3378,111.3812,112.278,52535.0
2018-03-28 09:50:00,131.49,131.85,130.85,131.72,76170.0,112.3036,112.6111,111.757,112.5,76170.0
2018-03-28 10:00:00,131.74,131.96,131.33,131.53,84189.0,112.5171,112.705,112.167,112.3378,84189.0
2018-03-28 10:10:00,131.53,131.58,130.8,131.07,63793.0,112.3378,112.3805,111.7143,111.9449,63793.0
2018-03-28 10:20:00,131.05,131.6,130.91,131.4,51266.0,111.9278,112.3976,111.8082,112.2267,51266.0
2018-03-28 10:30:00,131.5,131.8,131.08,131.15,42100.0,112.3121,112.5684,111.9534,112.0132,42100.0
2018-03-28 10:40:00,131.13,131.14,130.32,130.52,65570.0,111.9961,112.0047,111.3043,111.4751,65570.0
2018-03-28 10:50:00,130.55,130.83,130.2,130.65,64719.0,111.5008,111.7399,111.2018,111.5862,64719.0
2018-03-28 11:00:00,130.77,131.43,130.76,131.33,40417.0,111.6887,112.2524,111.6801,112.167,40417.0
2018-03-28 11:10:00,131.42,131.51,130.91,131.34,43086.0,112.2438,112.3207,111.8082,112.1755,43086.0
2018-03-28 11:20:00,131.36,131.36,131.0,131.1,50986.0,112.1926,112.1926,111.8851,111.9705,50986.0
2018-03-28 11:30:00,131.01,131.64,130.67,131.42,65116.0,111.8936,112.4317,111.6033,112.2438,65116.0
2018-03-28 11:40:00,131.4,132.04,131.36,132.0,64709.0,112.2267,112.7734,112.1926,112.7392,64709.0
2018-03-28 11:50:00,132.03,132.26,131.68,131.7,59019.0,112.7648,112.9613,112.4659,112.483,59019.0
2018-03-28 12:00:00,131.75,132.06,131.55,132.05,52554.0,112.5257,112.7904,112.3549,112.7819,52554.0
2018-03-28 12:10:00,132.05,132.93,132.04,132.92,74122.0,112.7819,113.5335,112.7734,113.5249,74122.0
2018-03-28 12:20:00,132.92,133.09,132.03,132.05,43533.0,113.5249,113.6701,112.7648,112.7819,43533.0
2018-03-28 12:30:00,132.13,132.34,131.88,132.25,31158.0,112.8502,113.0296,112.6367,112.9527,31158.0
2018-03-28 12:40:00,132.27,132.69,132.06,132.12,38380.0,112.9698,113.3285,112.7904,112.8417,38380.0
2018-03-28 12:50:00,132.19,132.19,131.5,131.5,40891.0,112.9015,112.9015,112.3121,112.3121,40891.0
2018-03-28 13:00:00,131.52,131.82,131.25,131.75,77891.0,112.3292,112.5855,112.0986,112.5257,77891.0
2018-03-28 13:10:00,131.73,131.79,131.25,131.36,122874.0,112.5086,112.5598,112.0986,112.1926,122874.0
2018-03-28 13:20:00,131.38,132.0,131.37,131.94,57137.0,112.2097,112.7392,112.2011,112.6879,57137.0
2018-03-28 13:30:00,132.03,132.03,131.46,131.7,38493.0,112.7648,112.7648,112.278,112.483,38493.0
2018-03-28 13:40:00,131.72,132.26,131.52,132.21,29825.0,112.5,112.9613,112.3292,112.9185,29825.0
2018-03-28 13:50:00,132.16,132.19,131.77,131.85,33791.0,112.8758,112.9015,112.5427,112.6111,33791.0
2018-03-28 14:00:00,131.86,131.98,131.27,131.36,47840.0,112.6196,112.7221,112.1157,112.1926,47840.0
2018-03-28 14:10:00,131.4,131.45,130.96,131.31,67108.0,112.2267,112.2694,111.8509,112.1499,67108.0
2018-03-28 14:20:00,131.34,131.65,130.84,130.84,51007.0,112.1755,112.4403,111.7485,111.7485,51007.0
2018-03-28 14:30:00,130.8,131.16,130.72,131.11,96820.0,111.7143,112.0218,111.646,111.9791,96820.0
2018-03-28 14:40:00,131.16,131.4,130.5,130.73,65354.0,112.0218,112.2267,111.4581,111.6545,65354.0
2018-03-28 14:50:00,130.72,130.85,130.52,130.63,56448.0,111.646,111.757,111.4751,111.5691,56448.0
2018-03-28 15:00:00,130.64,130.74,129.81,129.81,98983.0,111.5776,111.663,110.8687,110.8687,98983.0
2018-03-28 15:10:00,129.8,130.75,129.8,130.53,91023.0,110.8602,111.6716,110.8602,111.4837,91023.0
2018-03-28 15:20:00,130.56,130.84,130.16,130.79,105705.0,111.5093,111.7485,111.1677,111.7057,105705.0
2018-03-28 15:30:00,130.81,131.37,130.56,131.29,176481.0,111.7228,112.2011,111.5093,112.1328,176481.0
2018-03-28 15:40:00,131.28,131.31,130.84,131.08,151720.0,112.1242,112.1499,111.7485,111.9534,151720.0
2018-03-28 15:50:00,131.08,131.24,130.7,130.72,260759.0,111.9534,112.0901,111.6289,111.646,260759.0
2018-03-29 09:30:00,131.65,132.64,131.06,132.49,116235.0,112.4403,113.2858,111.9363,113.1577,116235.0
2018-03-29 09:40:00,132.5,132.61,131.99,132.35,128696.0,113.1662,113.2602,112.7306,113.0381,128696.0
2018-03-29 09:50:00,132.4,132.75,132.07,132.41,84237.0,113.0808,113.3798,112.799,113.0894,84237.0
2018-03-29 10:00:00,132.37,132.55,132.21,132.32,59590.0,113.0552,113.2089,112.9185,113.0125,59590.0
2018-03-29 10:10:00,132.3,132.68,132.3,132.63,51992.0,112.9954,113.32,112.9954,113.2773,51992.0
2018-03-29 10:20:00,132.67,133.11,132.62,132.77,70429.0,113.3114,113.6872,113.2687,113.3968,70429.0
2018-03-29 10:30:00,132.82,133.25,132.69,132.96,45540.0,113.4395,113.8068,113.3285,113.5591,45540.0
2018-03-29 10:40:00,132.96,133.48,132.84,133.37,76209.0,113.5591,114.0032,113.4566,113.9093,76209.0
2018-03-29 10:50:00,133.37,133.67,133.3,133.66,52818.0,113.9093,114.1655,113.8495,114.157,52818.0
2018-03-29 11:00:00,133.71,134.29,133.67,134.19,75336.0,114.1997,114.695,114.1655,114.6096,75336.0
2018-03-29 11:10:00,134.19,134.22,133.63,133.78,103725.0,114.6096,114.6353,114.1313,114.2595,103725.0
2018-03-29 11:20:00,133.78,133.98,133.61,133.77,72673.0,114.2595,114.4303,114.1143,114.2509,72673.0
2018-03-29 11:30:00,133.8,133.91,133.49,133.85,69843.0,114.2765,114.3705,114.0118,114.3192,69843.0
2018-03-29 11:40:00,133.85,134.42,133.84,134.42,66766.0,114.3192,114.8061,114.3107,114.8061,66766.0
2018-03-29 11:50:00,134.46,134.66,134.36,134.52,53772.0,114.8402,115.0111,114.7548,114.8915,53772.0
2018-03-29 12:00:00,134.49,134.59,134.07,134.11,60137.0,114.8659,114.9513,114.5071,114.5413,60137.0
2018-03-29 12:10:00,134.07,134.23,133.89,134.01,48624.0,114.5071,114.6438,114.3534,114.4559,48624.0
2018-03-29 12:20:00,134.06,134.1,133.87,134.02,48797.0,114.4986,114.5328,114.3363,114.4644,48797.0
2018-03-29 12:30:00,134.05,134.06,133.77,133.98,53073.0,114.4901,114.4986,114.2509,114.4303,53073.0
2018-03-29 12:40:00,133.96,134.06,133.88,133.92,44526.0,114.4132,114.4986,114.3449,114.379,44526.0
2018-03-29 12:50:00,133.92,134.05,133.89,133.91,55078.0,114.379,114.4901,114.3534,114.3705,55078.0
2018-03-29 13:00:00,133.95,134.08,133.85,133.87,38020.0,114.4047,114.5157,114.3192,114.3363,38020.0
2018-03-29 13:10:00,133.87,134.32,133.85,134.29,37748.0,114.3363,114.7207,114.3192,114.695,37748.0
2018-03-29 13:20:00,134.25,134.53,134.25,134.53,41756.0,114.6609,114.9,114.6609,114.9,41756.0
2018-03-29 13:30:00,134.52,134.82,134.45,134.67,58518.0,114.8915,115.1477,114.8317,115.0196,58518.0
2018-03-29 13:40:00,134.61,135.14,134.59,135.12,74846.0,114.9684,115.421,114.9513,115.4039,74846.0
2018-03-29 13:50:00,135.14,135.21,134.84,134.98,85402.0,115.421,115.4808,115.1648,115.2844,85402.0
2018-03-29 14:00:00,134.98,135.14,134.81,135.08,89472.0,115.2844,115.421,115.1392,115.3698,89472.0
2018-03-29 14:10:00,135.11,135.44,134.94,135.11,55711.0,115.3954,115.6772,115.2502,115.3954,55711.0
2018-03-29 14:20:00,135.15,135.23,134.82,135.01,89131.0,115.4296,115.4979,115.1477,115.31,89131.0
2018-03-29 14:30:00,135.02,135.32,134.9,134.91,100340.0,115.3185,115.5748,115.216,115.2246,100340.0
2018-03-29 14:40:00,134.93,135.41,134.86,135.37,83147.0,115.2417,115.6516,115.1819,115.6175,83147.0
2018-03-29 14:50:00,135.34,135.43,135.07,135.07,68459.0,115.5918,115.6687,115.3612,115.3612,68459.0
2018-03-29 15:00:00,135.03,135.64,135.02,135.51,66548.0,115.3271,115.8481,115.3185,115.737,66548.0
2018-03-29 15:10:00,135.49,135.68,135.2,135.27,62264.0,115.7199,115.8822,115.4723,115.532,62264.0
2018-03-29 15:20:00,135.28,135.28,134.6,134.86,106746.0,115.5406,115.5406,114.9598,115.1819,106746.0
2018-03-29 15:30:00,134.86,134.89,134.5,134.72,140825.0,115.1819,115.2075,114.8744,115.0623,140825.0
2018-03-29 15:40:00,134.72,135.1,134.72,134.97,138442.0,115.0623,115.3869,115.0623,115.2758,138442.0
2018-03-29 15:50:00,134.98,135.01,134.35,134.4,298403.0,115.2844,115.31,114.7463,114.789,298403.0
2018-04-02 09:30:00,135.28,136.39,134.5,136.05,186268.0,115.5406,116.4886,114.8744,116.1982,186268.0
2018-04-02 09:40:00,135.99,136.17,135.45,135.47,133284.0,116.147,116.3007,115.6858,115.7029,133284.0
2018-04-02 09:50:00,135.42,135.98,134.84,135.34,306840.0,115.6602,116.1384,115.1648,115.5918,306840.0
2018-04-02 10:00:00,135.28,135.66,135.06,135.33,69503.0,115.5406,115.8651,115.3527,115.5833,69503.0
2018-04-02 10:10:00,135.32,135.39,134.84,135.1,86052.0,115.5748,115.6345,115.1648,115.3869,86052.0
2018-04-02 10:20:00,135.09,135.15,134.71,134.82,72382.0,115.3783,115.4296,115.0538,115.1477,72382.0
2018-04-02 10:30:00,134.83,134.88,134.21,134.66,111834.0,115.1562,115.199,114.6267,115.0111,111834.0
2018-04-02 10:40:00,134.69,134.69,134.03,134.28,56547.0,115.0367,115.0367,114.473,114.6865,56547.0
2018-04-02 10:50:00,134.28,134.31,133.47,133.62,78298.0,114.6865,114.7121,113.9947,114.1228,78298.0
2018-04-02 11:00:00,133.62,133.8,133.12,133.41,174478.0,114.1228,114.2765,113.6958,113.9434,174478.0
2018-04-02 11:10:00,133.43,133.47,133.04,133.34,79131.0,113.9605,113.9947,113.6274,113.8837,79131.0
2018-04-02 11:20:00,133.3,133.46,132.94,133.45,88863.0,113.8495,113.9862,113.542,113.9776,88863.0
2018-04-02 11:30:00,133.42,133.68,132.5,132.51,124514.0,113.952,114.1741,113.1662,113.1748,124514.0
2018-04-02 11:40:00,132.57,133.24,132.12,133.17,75975.0,113.226,113.7983,112.8417,113.7385,75975.0
2018-04-02 11:50:00,133.18,133.2,132.73,132.78,81502.0,113.747,113.7641,113.3627,113.4054,81502.0
2018-04-02 12:00:00,132.8,132.91,132.32,132.44,131100.0,113.4225,113.5164,113.0125,113.115,131100.0
2018-04-02 12:10:00,132.42,132.67,132.1,132.63,67456.0,113.0979,113.3114,112.8246,113.2773,67456.0
2018-04-02 12:20:00,132.59,132.89,132.49,132.8,77096.0,113.2431,113.4993,113.1577,113.4225,77096.0
2018-04-02 12:30:00,132.8,133.35,132.76,132.98,78401.0,113.4225,113.8922,113.3883,113.5762,78401.0
2018-04-02 12:40:00,132.97,133.26,132.82,132.98,64090.0,113.5677,113.8153,113.4395,113.5762,64090.0
2018-04-02 12:50:00,133.02,133.02,132.5,132.59,56929.0,113.6104,113.6104,113.1662,113.2431,56929.0
2018-04-02 13:00:00,132.61,132.78,132.34,132.48,83817.0,113.2602,113.4054,113.0296,113.1491,83817.0
2018-04-02 13:10:00,132.49,132.79,132.39,132.47,42866.0,113.1577,113.4139,113.0723,113.1406,42866.0
2018-04-02 13:20:00,132.47,132.62,132.01,132.05,46788.0,113.1406,113.2687,112.7477,112.7819,46788.0
2018-04-02 13:30:00,132.08,132.63,132.08,132.42,44376.0,112.8075,113.2773,112.8075,113.0979,44376.0
2018-04-02 13:40:00,132.41,132.41,131.83,131.97,85882.0,113.0894,113.0894,112.594,112.7136,85882.0
2018-04-02 13:50:00,132.0,132.2,131.87,132.04,63033.0,112.7392,112.91,112.6282,112.7734,63033.0
2018-04-02 14:00:00,132.04,132.04,131.55,132.01,85431.0,112.7734,112.7734,112.3549,112.7477,85431.0
2018-04-02 14:10:00,131.98,132.35,131.89,132.16,52481.0,112.7221,113.0381,112.6452,112.8758,52481.0
2018-04-02 14:20:00,132.18,132.44,131.86,132.0,51261.0,112.8929,113.115,112.6196,112.7392,51261.0
2018-04-02 14:30:00,131.97,132.42,131.85,132.13,64964.0,112.7136,113.0979,112.6111,112.8502,64964.0
2018-04-02 14:40:00,132.11,132.25,131.66,132.19,74911.0,112.8331,112.9527,112.4488,112.9015,74911.0
2018-04-02 14:50:00,132.19,132.58,132.16,132.31,73996.0,112.9015,113.2346,112.8758,113.004,73996.0
2018-04-02 15:00:00,132.31,132.39,131.97,132.21,98592.0,113.004,113.0723,112.7136,112.9185,98592.0
2018-04-02 15:10:00,132.18,132.91,132.02,132.91,80667.0,112.8929,113.5164,112.7563,113.5164,80667.0
2018-04-02 15:20:00,132.94,133.0,132.32,132.45,87291.0,113.542,113.5933,113.0125,113.1235,87291.0
2018-04-02 15:30:00,132.44,132.6,131.89,132.16,144324.0,113.115,113.2516,112.6452,112.8758,144324.0
2018-04-02 15:40:00,132.13,133.02,132.0,132.59,188269.0,112.8502,113.6104,112.7392,113.2431,188269.0
2018-04-02 15:50:00,132.62,133.28,132.56,133.02,387513.0,113.2687,113.8324,113.2175,113.6104,387513.0
2018-04-03 09:30:00,134.13,134.45,133.65,134.36,127047.0,114.5584,114.8317,114.1484,114.7548,127047.0
2018-04-03 09:40:00,134.44,134.47,133.8,134.1,52877.0,114.8232,114.8488,114.2765,114.5328,52877.0
2018-04-03 09:50:00,134.05,134.06,133.51,133.86,70821.0,114.4901,114.4986,114.0289,114.3278,70821.0
2018-04-03 10:00:00,133.83,133.83,133.16,133.34,74608.0,114.3022,114.3022,113.7299,113.8837,74608.0
2018-04-03 10:10:00,133.31,133.5,132.92,133.24,161757.0,113.858,114.0203,113.5249,113.7983,161757.0
2018-04-03 10:20:00,133.18,133.43,133.03,133.41,64720.0,113.747,113.9605,113.6189,113.9434,64720.0
2018-04-03 10:30:00,133.4,133.47,133.02,133.08,49240.0,113.9349,113.9947,113.6104,113.6616,49240.0
2018-04-03 10:40:00,133.11,133.52,133.09,133.49,66622.0,113.6872,114.0374,113.6701,114.0118,66622.0
2018-04-03 10:50:00,133.51,133.9,133.45,133.81,87120.0,114.0289,114.3619,113.9776,114.2851,87120.0
2018-04-03 11:00:00,133.81,133.96,133.37,133.86,67379.0,114.2851,114.4132,113.9093,114.3278,67379.0
2018-04-03 11:10:00,133.84,133.94,133.57,133.74,37595.0,114.3107,114.3961,114.0801,114.2253,37595.0
2018-04-03 11:20:00,133.75,133.79,133.56,133.59,61316.0,114.2338,114.268,114.0716,114.0972,61316.0
2018-04-03 11:30:00,133.59,133.68,133.03,133.12,49956.0,114.0972,114.1741,113.6189,113.6958,49956.0
2018-04-03 11:40:00,133.09,133.69,133.03,133.41,50091.0,113.6701,114.1826,113.6189,113.9434,50091.0
2018-04-03 11:50:00,133.39,133.6,133.25,133.39,37007.0,113.9264,114.1057,113.8068,113.9264,37007.0
2018-04-03 12:00:00,133.39,133.65,133.38,133.52,25948.0,113.9264,114.1484,113.9178,114.0374,25948.0
2018-04-03 12:10:00,133.49,133.64,133.4,133.55,44024.0,114.0118,114.1399,113.9349,114.063,44024.0
2018-04-03 12:20:00,133.58,133.66,133.2,133.42,39731.0,114.0886,114.157,113.7641,113.952,39731.0
2018-04-03 12:30:00,133.4,133.87,133.38,133.8,46112.0,113.9349,114.3363,113.9178,114.2765,46112.0
2018-04-03 12:40:00,133.8,134.0,133.72,133.75,72482.0,114.2765,114.4474,114.2082,114.2338,72482.0
2018-04-03 12:50:00,133.77,134.14,133.77,134.11,59552.0,114.2509,114.5669,114.2509,114.5413,59552.0
2018-04-03 13:00:00,134.13,134.45,133.97,134.41,33859.0,114.5584,114.8317,114.4217,114.7975,33859.0
2018-04-03 13:10:00,134.43,134.55,134.17,134.4,33073.0,114.8146,114.9171,114.5926,114.789,33073.0
2018-04-03 13:20:00,134.39,134.78,134.33,134.6,43973.0,114.7805,115.1135,114.7292,114.9598,43973.0
2018-04-03 13:30:00,134.62,134.69,134.04,134.05,24737.0,114.9769,115.0367,114.4815,114.4901,24737.0
2018-04-03 13:40:00,134.05,134.31,133.99,134.03,21951.0,114.4901,114.7121,114.4388,114.473,21951.0
2018-04-03 13:50:00,134.03,134.55,134.03,134.5,31431.0,114.473,114.9171,114.473,114.8744,31431.0
2018-04-03 14:00:00,134.55,134.57,133.99,134.11,31180.0,114.9171,114.9342,114.4388,114.5413,31180.0
2018-04-03 14:10:00,134.11,134.13,133.86,134.01,40905.0,114.5413,114.5584,114.3278,114.4559,40905.0
2018-04-03 14:20:00,134.01,134.22,133.87,134.0,37129.0,114.4559,114.6353,114.3363,114.4474,37129.0
2018-04-03 14:30:00,133.94,133.97,133.63,133.75,49551.0,114.3961,114.4217,114.1313,114.2338,49551.0
2018-04-03 14:40:00,133.77,134.23,133.43,134.14,84755.0,114.2509,114.6438,113.9605,114.5669,84755.0
2018-04-03 14:50:00,134.1,134.46,133.81,134.3,42228.0,114.5328,114.8402,114.2851,114.7036,42228.0
2018-04-03 15:00:00,134.28,135.19,134.23,135.07,87838.0,114.6865,115.4637,114.6438,115.3612,87838.0
2018-04-03 15:10:00,135.09,135.29,134.4,134.69,77208.0,115.3783,115.5491,114.789,115.0367,77208.0
2018-04-03 15:20:00,134.72,135.07,134.59,134.93,117591.0,115.0623,115.3612,114.9513,115.2417,117591.0
2018-04-03 15:30:00,134.9,134.92,133.72,133.95,159584.0,115.216,115.2331,114.2082,114.4047,159584.0
2018-04-03 15:40:00,133.95,134.11,133.71,133.86,221509.0,114.4047,114.5413,114.1997,114.3278,221509.0
2018-04-03 15:50:00,133.88,134.41,133.85,134.35,437503.0,114.3449,114.7975,114.3192,114.7463,437503.0
2018-04-04 09:30:00,132.53,132.53,130.81,131.53,200623.0,113.1919,113.1919,111.7228,112.3378,200623.0
2018-04-04 09:40:00,131.42,131.56,131.02,131.15,107172.0,112.2438,112.3634,111.9022,112.0132,107172.0
2018-04-04 09:50:00,131.16,131.97,130.96,131.42,148190.0,112.0218,112.7136,111.8509,112.2438,148190.0
2018-04-04 10:00:00,131.4,131.68,131.05,131.4,132605.0,112.2267,112.4659,111.9278,112.2267,132605.0
2018-04-04 10:10:00,131.36,131.64,130.97,131.39,67150.0,112.1926,112.4317,111.8595,112.2182,67150.0
2018-04-04 10:20:00,131.38,131.38,131.12,131.25,67282.0,112.2097,112.2097,111.9876,112.0986,67282.0
2018-04-04 10:30:00,131.26,131.58,131.06,131.58,55761.0,112.1072,112.3805,111.9363,112.3805,55761.0
2018-04-04 10:40:00,131.6,131.86,131.37,131.83,98069.0,112.3976,112.6196,112.2011,112.594,98069.0
2018-04-04 10:50:00,131.88,131.95,131.47,131.72,104057.0,112.6367,112.6965,112.2865,112.5,104057.0
2018-04-04 11:00:00,131.72,131.73,131.18,131.24,44109.0,112.5,112.5086,112.0388,112.0901,44109.0
2018-04-04 11:10:00,131.25,131.36,130.92,131.22,94128.0,112.0986,112.1926,111.8168,112.073,94128.0
2018-04-04 11:20:00,131.22,131.54,131.18,131.38,50871.0,112.073,112.3463,112.0388,112.2097,50871.0
2018-04-04 11:30:00,131.38,131.54,131.16,131.33,71873.0,112.2097,112.3463,112.0218,112.167,71873.0
2018-04-04 11:40:00,131.3,131.35,131.0,131.07,99352.0,112.1413,112.184,111.8851,111.9449,99352.0
2018-04-04 11:50:00,131.05,131.18,130.8,131.13,99077.0,111.9278,112.0388,111.7143,111.9961,99077.0
2018-04-04 12:00:00,131.15,131.22,131.0,131.12,85319.0,112.0132,112.073,111.8851,111.9876,85319.0
2018-04-04 12:10:00,131.12,131.28,131.01,131.07,88621.0,111.9876,112.1242,111.8936,111.9449,88621.0
2018-04-04 12:20:00,131.08,131.2,130.99,131.08,49526.0,111.9534,112.0559,111.8766,111.9534,49526.0
2018-04-04 12:30:00,131.15,131.47,131.02,131.2,51794.0,112.0132,112.2865,111.9022,112.0559,51794.0
2018-04-04 12:40:00,131.22,131.55,131.14,131.43,53785.0,112.073,112.3549,112.0047,112.2524,53785.0
2018-04-04 12:50:00,131.41,131.54,131.3,131.4,59697.0,112.2353,112.3463,112.1413,112.2267,59697.0
2018-04-04 13:00:00,131.38,131.49,131.21,131.3,50147.0,112.2097,112.3036,112.0645,112.1413,50147.0
2018-04-04 13:10:00,131.27,131.32,131.04,131.04,34681.0,112.1157,112.1584,111.9193,111.9193,34681.0
2018-04-04 13:20:00,131.04,131.05,130.45,130.99,96706.0,111.9193,111.9278,111.4154,111.8766,96706.0
2018-04-04 13:30:00,131.0,131.41,130.79,131.39,51868.0,111.8851,112.2353,111.7057,112.2182,51868.0
2018-04-04 13:40:00,131.43,131.47,131.17,131.25,50621.0,112.2524,112.2865,112.0303,112.0986,50621.0
2018-04-04 13:50:00,131.25,131.35,131.17,131.28,45705.0,112.0986,112.184,112.0303,112.1242,45705.0
2018-04-04 14:00:00,131.29,131.57,131.2,131.43,65036.0,112.1328,112.3719,112.0559,112.2524,65036.0
2018-04-04 14:10:00,131.43,131.74,131.34,131.54,76758.0,112.2524,112.5171,112.1755,112.3463,76758.0
2018-04-04 14:20:00,131.54,132.13,131.53,132.08,87850.0,112.3463,112.8502,112.3378,112.8075,87850.0
2018-04-04 14:30:00,132.08,132.11,131.56,131.61,84320.0,112.8075,112.8331,112.3634,112.4061,84320.0
2018-04-04 14:40:00,131.6,132.11,131.57,131.99,49304.0,112.3976,112.8331,112.3719,112.7306,49304.0
2018-04-04 14:50:00,132.01,132.02,131.6,131.8,67275.0,112.7477,112.7563,112.3976,112.5684,67275.0
2018-04-04 15:00:00,131.79,132.26,131.75,132.26,104327.0,112.5598,112.9613,112.5257,112.9613,104327.0
2018-04-04 15:10:00,132.29,132.33,131.98,132.08,107102.0,112.9869,113.021,112.7221,112.8075,107102.0
2018-04-04 15:20:00,132.08,132.56,132.08,132.31,160122.0,112.8075,113.2175,112.8075,113.004,160122.0
2018-04-04 15:30:00,132.29,132.43,132.15,132.39,114591.0,112.9869,113.1064,112.8673,113.0723,114591.0
2018-04-04 15:40:00,132.39,133.12,132.36,133.1,212872.0,113.0723,113.6958,113.0467,113.6787,212872.0
2018-04-04 15:50:00,133.11,133.22,132.89,132.92,447770.0,113.6872,113.7812,113.4993,113.5249,447770.0
2018-04-05 09:30:00,133.73,133.88,133.03,133.11,91598.0,114.2168,114.3449,113.6189,113.6872,91598.0
2018-04-05 09:40:00,133.04,133.36,133.0,133.21,40582.0,113.6274,113.9007,113.5933,113.7726,40582.0
2018-04-05 09:50:00,133.27,133.3,132.9,133.11,105360.0,113.8239,113.8495,113.5079,113.6872,105360.0
2018-04-05 10:00:00,133.08,133.2,132.72,132.8,98788.0,113.6616,113.7641,113.3541,113.4225,98788.0
2018-04-05 10:10:00,132.83,132.91,132.13,132.18,87320.0,113.4481,113.5164,112.8502,112.8929,87320.0
2018-04-05 10:20:00,132.22,132.38,131.89,132.0,89004.0,112.9271,113.0637,112.6452,112.7392,89004.0
2018-04-05 10:30:00,131.94,132.63,131.91,132.4,133854.0,112.6879,113.2773,112.6623,113.0808,133854.0
2018-04-05 10:40:00,132.38,132.53,132.21,132.26,56920.0,113.0637,113.1919,112.9185,112.9613,56920.0
2018-04-05 10:50:00,132.3,132.66,132.29,132.41,46479.0,112.9954,113.3029,112.9869,113.0894,46479.0
2018-04-05 11:00:00,132.42,132.94,132.38,132.92,56973.0,113.0979,113.542,113.0637,113.5249,56973.0
2018-04-05 11:10:00,132.93,133.18,132.82,132.98,63195.0,113.5335,113.747,113.4395,113.5762,63195.0
2018-04-05 11:20:00,132.98,133.02,132.85,132.92,45004.0,113.5762,113.6104,113.4652,113.5249,45004.0
2018-04-05 11:30:00,132.92,132.99,132.55,132.72,79094.0,113.5249,113.5847,113.2089,113.3541,79094.0
2018-04-05 11:40:00,132.75,132.81,132.63,132.77,49272.0,113.3798,113.431,113.2773,113.3968,49272.0
2018-04-05 11:50:00,132.78,132.99,132.72,132.89,59792.0,113.4054,113.5847,113.3541,113.4993,59792.0
2018-04-05 12:00:00,132.91,133.02,132.84,132.96,154915.0,113.5164,113.6104,113.4566,113.5591,154915.0
2018-04-05 12:10:00,133.0,133.0,132.67,132.68,51861.0,113.5933,113.5933,113.3114,113.32,51861.0
2018-04-05 12:20:00,132.67,132.93,132.66,132.91,42576.0,113.3114,113.5335,113.3029,113.5164,42576.0
2018-04-05 12:30:00,132.91,132.95,132.7,132.75,65819.0,113.5164,113.5506,113.337,113.3798,65819.0
2018-04-05 12:40:00,132.79,132.92,132.69,132.87,62976.0,113.4139,113.5249,113.3285,113.4822,62976.0
2018-04-05 12:50:00,132.88,133.12,132.84,133.05,38638.0,113.4908,113.6958,113.4566,113.636,38638.0
2018-04-05 13:00:00,133.06,133.21,133.0,133.09,56419.0,113.6445,113.7726,113.5933,113.6701,56419.0
2018-04-05 13:10:00,133.1,133.13,132.92,133.0,56918.0,113.6787,113.7043,113.5249,113.5933,56918.0
2018-04-05 13:20:00,132.98,133.07,132.59,132.8,68631.0,113.5762,113.6531,113.2431,113.4225,68631.0
2018-04-05 13:30:00,132.77,133.17,132.72,132.86,48586.0,113.3968,113.7385,113.3541,113.4737,48586.0
2018-04-05 13:40:00,132.85,132.86,132.55,132.83,56561.0,113.4652,113.4737,113.2089,113.4481,56561.0
2018-04-05 13:50:00,132.83,133.04,132.74,132.83,47622.0,113.4481,113.6274,113.3712,113.4481,47622.0
2018-04-05 14:00:00,132.83,132.9,132.61,132.62,47274.0,113.4481,113.5079,113.2602,113.2687,47274.0
2018-04-05 14:10:00,132.62,133.07,132.62,133.04,59084.0,113.2687,113.6531,113.2687,113.6274,59084.0
2018-04-05 14:20:00,133.04,133.13,132.84,133.05,66319.0,113.6274,113.7043,113.4566,113.636,66319.0
2018-04-05 14:30:00,133.05,133.27,133.03,133.2,55884.0,113.636,113.8239,113.6189,113.7641,55884.0
2018-04-05 14:40:00,133.23,133.59,133.19,133.52,102669.0,113.7897,114.0972,113.7555,114.0374,102669.0
2018-04-05 14:50:00,133.5,133.7,133.47,133.7,96507.0,114.0203,114.1911,113.9947,114.1911,96507.0
2018-04-05 15:00:00,133.71,133.76,133.45,133.72,77651.0,114.1997,114.2424,113.9776,114.2082,77651.0
2018-04-05 15:10:00,133.73,133.74,133.53,133.56,87019.0,114.2168,114.2253,114.0459,114.0716,87019.0
2018-04-05 15:20:00,133.56,133.64,133.47,133.6,106268.0,114.0716,114.1399,113.9947,114.1057,106268.0
2018-04-05 15:30:00,133.59,133.62,133.02,133.12,136735.0,114.0972,114.1228,113.6104,113.6958,136735.0
2018-04-05 15:40:00,133.12,133.59,133.11,133.37,163027.0,113.6958,114.0972,113.6872,113.9093,163027.0
2018-04-05 15:50:00,133.38,133.53,133.11,133.11,329940.0,113.9178,114.0459,113.6872,113.6872,329940.0
2018-04-06 09:30:00,132.0,132.57,131.73,132.57,69591.0,112.7392,113.226,112.5086,113.226,69591.0
2018-04-06 09:40:00,132.57,132.8,132.24,132.76,64935.0,113.226,113.4225,112.9442,113.3883,64935.0
2018-04-06 09:50:00,132.76,133.35,132.75,132.8,48212.0,113.3883,113.8922,113.3798,113.4225,48212.0
2018-04-06 10:00:00,132.86,132.9,132.45,132.61,24098.0,113.4737,113.5079,113.1235,113.2602,24098.0
2018-04-06 10:10:00,132.61,132.77,132.4,132.77,27480.0,113.2602,113.3968,113.0808,113.3968,27480.0
2018-04-06 10:20:00,132.79,133.0,132.62,132.71,28705.0,113.4139,113.5933,113.2687,113.3456,28705.0
2018-04-06 10:30:00,132.71,132.91,132.51,132.66,29478.0,113.3456,113.5164,113.1748,113.3029,29478.0
2018-04-06 10:40:00,132.68,132.68,131.92,132.08,55745.0,113.32,113.32,112.6709,112.8075,55745.0
2018-04-06 10:50:00,132.11,132.2,131.91,131.97,31478.0,112.8331,112.91,112.6623,112.7136,31478.0
2018-04-06 11:00:00,131.94,131.94,131.4,131.48,39304.0,112.6879,112.6879,112.2267,112.2951,39304.0
2018-04-06 11:10:00,131.5,131.65,131.23,131.51,51215.0,112.3121,112.4403,112.0815,112.3207,51215.0
2018-04-06 11:20:00,131.53,131.63,131.27,131.5,23419.0,112.3378,112.4232,112.1157,112.3121,23419.0
2018-04-06 11:30:00,131.53,131.83,131.47,131.67,35984.0,112.3378,112.594,112.2865,112.4573,35984.0
2018-04-06 11:40:00,131.68,131.7,131.35,131.35,34351.0,112.4659,112.483,112.184,112.184,34351.0
2018-04-06 11:50:00,131.34,131.88,131.28,131.79,24055.0,112.1755,112.6367,112.1242,112.5598,24055.0
2018-04-06 12:00:00,131.76,131.79,131.47,131.57,29512.0,112.5342,112.5598,112.2865,112.3719,29512.0
2018-04-06 12:10:00,131.6,131.67,131.36,131.37,30662.0,112.3976,112.4573,112.1926,112.2011,30662.0
2018-04-06 12:20:00,131.34,131.54,131.28,131.31,32059.0,112.1755,112.3463,112.1242,112.1499,32059.0
2018-04-06 12:30:00,131.3,131.81,131.25,131.74,27229.0,112.1413,112.5769,112.0986,112.5171,27229.0
2018-04-06 12:40:00,131.72,132.17,131.72,131.98,19584.0,112.5,112.8844,112.5,112.7221,19584.0
2018-04-06 12:50:00,131.95,132.47,131.82,132.39,30422.0,112.6965,113.1406,112.5855,113.0723,30422.0
2018-04-06 13:00:00,132.37,132.37,131.91,131.92,44779.0,113.0552,113.0552,112.6623,112.6709,44779.0
2018-04-06 13:10:00,131.9,131.94,131.56,131.74,29965.0,112.6538,112.6879,112.3634,112.5171,29965.0
2018-04-06 13:20:00,131.78,131.95,131.6,131.8,34974.0,112.5513,112.6965,112.3976,112.5684,34974.0
2018-04-06 13:30:00,131.82,132.02,131.4,131.41,28497.0,112.5855,112.7563,112.2267,112.2353,28497.0
2018-04-06 13:40:00,131.43,131.56,131.12,131.14,24842.0,112.2524,112.3634,111.9876,112.0047,24842.0
2018-04-06 13:50:00,131.18,131.18,130.57,130.63,37858.0,112.0388,112.0388,111.5178,111.5691,37858.0
2018-04-06 14:00:00,130.6,130.68,130.18,130.24,49275.0,111.5435,111.6118,111.1848,111.236,49275.0
2018-04-06 14:10:00,130.24,130.49,130.0,130.06,79573.0,111.236,111.4495,111.031,111.0823,79573.0
2018-04-06 14:20:00,130.09,130.54,129.95,130.07,93724.0,111.1079,111.4922,110.9883,111.0908,93724.0
2018-04-06 14:30:00,129.99,130.3,129.41,129.53,55644.0,111.0225,111.2872,110.5271,110.6296,55644.0
2018-04-06 14:40:00,129.52,130.04,129.29,129.42,62605.0,110.6211,111.0652,110.4246,110.5357,62605.0
2018-04-06 14:50:00,129.44,129.44,128.9,128.99,66602.0,110.5527,110.5527,110.0915,110.1684,66602.0
2018-04-06 15:00:00,129.01,129.39,128.66,128.88,76552.0,110.1855,110.51,109.8865,110.0744,76552.0
2018-04-06 15:10:00,128.87,129.52,128.82,129.16,70702.0,110.0659,110.6211,110.0232,110.3136,70702.0
2018-04-06 15:20:00,129.16,129.49,129.11,129.25,75168.0,110.3136,110.5954,110.2709,110.3905,75168.0
2018-04-06 15:30:00,129.22,130.18,129.11,130.17,135878.0,110.3648,111.1848,110.2709,111.1762,135878.0
2018-04-06 15:40:00,130.12,130.44,130.03,130.12,153695.0,111.1335,111.4068,111.0566,111.1335,153695.0
2018-04-06 15:50:00,130.14,130.77,130.12,130.28,239240.0,111.1506,111.6887,111.1335,111.2702,239240.0
2018-04-09 09:30:00,131.01,131.29,130.4,130.6,71311.0,111.8936,112.1328,111.3727,111.5435,71311.0
2018-04-09 09:40:00,130.57,130.79,130.25,130.36,32868.0,111.5178,111.7057,111.2445,111.3385,32868.0
2018-04-09 09:50:00,130.36,131.52,130.35,131.39,66820.0,111.3385,112.3292,111.3299,112.2182,66820.0
2018-04-09 10:00:00,131.37,131.44,130.84,130.86,81447.0,112.2011,112.2609,111.7485,111.7655,81447.0
2018-04-09 10:10:00,130.9,131.14,130.67,131.05,93667.0,111.7997,112.0047,111.6033,111.9278,93667.0
2018-04-09 10:20:00,131.07,131.23,130.88,131.2,34559.0,111.9449,112.0815,111.7826,112.0559,34559.0
2018-04-09 10:30:00,131.19,131.67,130.99,131.6,48101.0,112.0474,112.4573,111.8766,112.3976,48101.0
2018-04-09 10:40:00,131.59,131.61,131.03,131.03,44806.0,112.389,112.4061,111.9107,111.9107,44806.0
2018-04-09 10:50:00,131.08,131.39,131.08,131.23,40264.0,111.9534,112.2182,111.9534,112.0815,40264.0
2018-04-09 11:00:00,131.24,131.3,130.97,131.07,54982.0,112.0901,112.1413,111.8595,111.9449,54982.0
2018-04-09 11:10:00,131.06,131.49,131.01,131.48,44200.0,111.9363,112.3036,111.8936,112.2951,44200.0
2018-04-09 11:20:00,131.46,131.61,131.4,131.5,26968.0,112.278,112.4061,112.2267,112.3121,26968.0
2018-04-09 11:30:00,131.49,131.67,131.39,131.39,52122.0,112.3036,112.4573,112.2182,112.2182,52122.0
2018-04-09 11:40:00,131.42,131.86,131.4,131.73,47772.0,112.2438,112.6196,112.2267,112.5086,47772.0
2018-04-09 11:50:00,131.74,131.79,131.33,131.59,70887.0,112.5171,112.5598,112.167,112.389,70887.0
2018-04-09 12:00:00,131.53,131.73,131.42,131.67,49700.0,112.3378,112.5086,112.2438,112.4573,49700.0
2018-04-09 12:10:00,131.66,131.72,131.51,131.52,21302.0,112.4488,112.5,112.3207,112.3292,21302.0
2018-04-09 12:20:00,131.55,131.65,131.41,131.62,21391.0,112.3549,112.4403,112.2353,112.4146,21391.0
2018-04-09 12:30:00,131.6,131.6,131.2,131.22,33101.0,112.3976,112.3976,112.0559,112.073,33101.0
2018-04-09 12:40:00,131.23,131.55,131.22,131.52,19392.0,112.0815,112.3549,112.073,112.3292,19392.0
2018-04-09 12:50:00,131.54,131.67,131.38,131.45,29673.0,112.3463,112.4573,112.2097,112.2694,29673.0
2018-04-09 13:00:00,131.47,131.95,131.47,131.95,36270.0,112.2865,112.6965,112.2865,112.6965,36270.0
2018-04-09 13:10:00,131.96,132.02,131.73,131.82,39818.0,112.705,112.7563,112.5086,112.5855,39818.0
2018-04-09 13:20:00,131.79,131.95,131.66,131.95,55693.0,112.5598,112.6965,112.4488,112.6965,55693.0
2018-04-09 13:30:00,131.96,131.98,131.65,131.86,34190.0,112.705,112.7221,112.4403,112.6196,34190.0
2018-04-09 13:40:00,131.82,131.88,131.72,131.84,21924.0,112.5855,112.6367,112.5,112.6025,21924.0
2018-04-09 13:50:00,131.89,132.06,131.84,131.97,39144.0,112.6452,112.7904,112.6025,112.7136,39144.0
2018-04-09 14:00:00,131.99,131.99,131.54,131.58,31530.0,112.7306,112.7306,112.3463,112.3805,31530.0
2018-04-09 14:10:00,131.58,131.8,131.45,131.72,26331.0,112.3805,112.5684,112.2694,112.5,26331.0
2018-04-09 14:20:00,131.76,131.76,131.35,131.41,33370.0,112.5342,112.5342,112.184,112.2353,33370.0
2018-04-09 14:30:00,131.38,131.47,131.22,131.42,71881.0,112.2097,112.2865,112.073,112.2438,71881.0
2018-04-09 14:40:00,131.44,131.49,131.2,131.44,47569.0,112.2609,112.3036,112.0559,112.2609,47569.0
2018-04-09 14:50:00,131.45,131.69,131.41,131.65,37588.0,112.2694,112.4744,112.2353,112.4403,37588.0
2018-04-09 15:00:00,131.64,131.85,131.57,131.8,59542.0,112.4317,112.6111,112.3719,112.5684,59542.0
2018-04-09 15:10:00,131.79,131.82,131.3,131.31,47130.0,112.5598,112.5855,112.1413,112.1499,47130.0
2018-04-09 15:20:00,131.32,131.5,131.17,131.39,58222.0,112.1584,112.3121,112.0303,112.2182,58222.0
2018-04-09 15:30:00,131.39,131.39,130.94,131.04,79447.0,112.2182,112.2182,111.8339,111.9193,79447.0
2018-04-09 15:40:00,131.02,131.13,130.62,130.62,132032.0,111.9022,111.9961,111.5606,111.5606,132032.0
2018-04-09 15:50:00,130.61,130.69,129.76,130.02,332482.0,111.552,111.6203,110.826,111.0481,332482.0
2018-04-10 09:30:00,131.47,132.04,130.9,131.36,75797.0,112.2865,112.7734,111.7997,112.1926,75797.0
2018-04-10 09:40:00,131.5,131.79,131.31,131.74,62503.0,112.3121,112.5598,112.1499,112.5171,62503.0
2018-04-10 09:50:00,131.71,131.71,131.02,131.14,50496.0,112.4915,112.4915,111.9022,112.0047,50496.0
2018-04-10 10:00:00,131.09,131.2,130.82,131.05,60332.0,111.962,112.0559,111.7314,111.9278,60332.0
2018-04-10 10:10:00,131.09,131.53,130.98,131.19,92955.0,111.962,112.3378,111.868,112.0474,92955.0
2018-04-10 10:20:00,131.22,131.69,131.14,131.43,52860.0,112.073,112.4744,112.0047,112.2524,52860.0
2018-04-10 10:30:00,131.45,131.65,131.34,131.52,60413.0,112.2694,112.4403,112.1755,112.3292,60413.0
2018-04-10 10:40:00,131.52,131.99,131.52,131.87,33064.0,112.3292,112.7306,112.3292,112.6282,33064.0
2018-04-10 10:50:00,131.81,131.88,131.53,131.61,56119.0,112.5769,112.6367,112.3378,112.4061,56119.0
2018-04-10 11:00:00,131.62,132.08,131.61,131.89,130872.0,112.4146,112.8075,112.4061,112.6452,130872.0
2018-04-10 11:10:00,131.89,132.07,131.72,131.95,45748.0,112.6452,112.799,112.5,112.6965,45748.0
2018-04-10 11:20:00,131.95,132.0,131.72,131.8,79511.0,112.6965,112.7392,112.5,112.5684,79511.0
2018-04-10 11:30:00,131.75,131.84,131.64,131.76,71812.0,112.5257,112.6025,112.4317,112.5342,71812.0
2018-04-10 11:40:00,131.78,131.9,131.01,131.43,97902.0,112.5513,112.6538,111.8936,112.2524,97902.0
2018-04-10 11:50:00,131.41,131.82,131.27,131.68,44433.0,112.2353,112.5855,112.1157,112.4659,44433.0
2018-04-10 12:00:00,131.71,131.77,131.33,131.48,51564.0,112.4915,112.5427,112.167,112.2951,51564.0
2018-04-10 12:10:00,131.5,131.56,130.98,131.0,71756.0,112.3121,112.3634,111.868,111.8851,71756.0
2018-04-10 12:20:00,130.96,131.01,129.62,130.22,112000.0,111.8509,111.8936,110.7065,111.2189,112000.0
2018-04-10 12:30:00,130.18,130.71,130.15,130.6,57207.0,111.1848,111.6374,111.1591,111.5435,57207.0
2018-04-10 12:40:00,130.6,130.61,130.03,130.37,93755.0,111.5435,111.552,111.0566,111.347,93755.0
2018-04-10 12:50:00,130.33,130.42,130.05,130.15,83635.0,111.3129,111.3897,111.0737,111.1591,83635.0
2018-04-10 13:00:00,130.17,130.38,130.07,130.31,59024.0,111.1762,111.3556,111.0908,111.2958,59024.0
2018-04-10 13:10:00,130.33,130.68,130.29,130.32,55716.0,111.3129,111.6118,111.2787,111.3043,55716.0
2018-04-10 13:20:00,130.31,130.59,130.13,130.37,62646.0,111.2958,111.5349,111.1421,111.347,62646.0
2018-04-10 13:30:00,130.36,130.45,130.03,130.22,84914.0,111.3385,111.4154,111.0566,111.2189,84914.0
2018-04-10 13:40:00,130.22,130.22,129.54,129.72,97526.0,111.2189,111.2189,110.6381,110.7919,97526.0
2018-04-10 13:50:00,129.73,130.13,129.57,130.08,89475.0,110.8004,111.1421,110.6638,111.0993,89475.0
2018-04-10 14:00:00,130.11,130.3,129.98,130.26,66318.0,111.125,111.2872,111.0139,111.2531,66318.0
2018-04-10 14:10:00,130.31,130.47,129.96,130.19,99953.0,111.2958,111.4324,110.9969,111.1933,99953.0
2018-04-10 14:20:00,130.22,130.31,130.03,130.06,65818.0,111.2189,111.2958,111.0566,111.0823,65818.0
2018-04-10 14:30:00,130.08,130.22,129.6,129.79,133267.0,111.0993,111.2189,110.6894,110.8517,133267.0
2018-04-10 14:40:00,129.81,130.06,129.31,129.96,150637.0,110.8687,111.0823,110.4417,110.9969,150637.0
2018-04-10 14:50:00,130.01,130.62,129.95,130.59,114043.0,111.0396,111.5606,110.9883,111.5349,114043.0
2018-04-10 15:00:00,130.62,130.66,130.13,130.59,101198.0,111.5606,111.5947,111.1421,111.5349,101198.0
2018-04-10 15:10:00,130.61,130.71,130.23,130.45,80545.0,111.552,111.6374,111.2275,111.4154,80545.0
2018-04-10 15:20:00,130.44,130.5,129.93,130.3,112165.0,111.4068,111.4581,110.9712,111.2872,112165.0
2018-04-10 15:30:00,130.29,130.36,129.99,130.19,141497.0,111.2787,111.3385,111.0225,111.1933,141497.0
2018-04-10 15:40:00,130.19,130.38,129.96,130.02,194882.0,111.1933,111.3556,110.9969,111.0481,194882.0
2018-04-10 15:50:00,130.03,130.12,129.79,130.08,383059.0,111.0566,111.1335,110.8517,111.0993,383059.0
2018-04-11 09:30:00,129.05,129.38,128.44,128.77,201884.0,110.2196,110.5015,109.6986,109.9805,201884.0
2018-04-11 09:40:00,128.72,129.24,128.71,129.17,99507.0,109.9378,110.3819,109.9293,110.3221,99507.0
2018-04-11 09:50:00,129.14,129.36,128.83,129.13,86444.0,110.2965,110.4844,110.0317,110.288,86444.0
2018-04-11 10:00:00,129.13,129.7,129.03,129.07,105842.0,110.288,110.7748,110.2026,110.2367,105842.0
2018-04-11 10:10:00,129.1,129.44,129.0,129.42,101568.0,110.2623,110.5527,110.1769,110.5357,101568.0
2018-04-11 10:20:00,129.45,129.75,129.42,129.67,35311.0,110.5613,110.8175,110.5357,110.7492,35311.0
2018-04-11 10:30:00,129.66,129.89,129.62,129.86,69380.0,110.7406,110.9371,110.7065,110.9114,69380.0
2018-04-11 10:40:00,129.86,130.0,129.67,129.75,48094.0,110.9114,111.031,110.7492,110.8175,48094.0
2018-04-11 10:50:00,129.78,129.81,129.46,129.61,48519.0,110.8431,110.8687,110.5698,110.6979,48519.0
2018-04-11 11:00:00,129.64,129.91,129.57,129.83,41522.0,110.7235,110.9542,110.6638,110.8858,41522.0
2018-04-11 11:10:00,129.86,130.19,129.76,130.05,31146.0,110.9114,111.1933,110.826,111.0737,31146.0
2018-04-11 11:20:00,130.02,130.23,129.89,130.2,30509.0,111.0481,111.2275,110.9371,111.2018,30509.0
2018-04-11 11:30:00,130.24,130.3,130.08,130.21,34360.0,111.236,111.2872,111.0993,111.2104,34360.0
2018-04-11 11:40:00,130.22,130.49,130.22,130.39,26632.0,111.2189,111.4495,111.2189,111.3641,26632.0
2018-04-11 11:50:00,130.37,130.83,130.36,130.69,43031.0,111.347,111.7399,111.3385,111.6203,43031.0
2018-04-11 12:00:00,130.68,131.08,130.65,130.91,44060.0,111.6118,111.9534,111.5862,111.8082,44060.0
2018-04-11 12:10:00,130.93,131.18,130.8,130.91,47578.0,111.8253,112.0388,111.7143,111.8082,47578.0
2018-04-11 12:20:00,130.92,131.25,130.89,131.07,74152.0,111.8168,112.0986,111.7912,111.9449,74152.0
2018-04-11 12:30:00,131.07,131.13,130.78,130.83,52251.0,111.9449,111.9961,111.6972,111.7399,52251.0
2018-04-11 12:40:00,130.8,130.93,130.61,130.75,29062.0,111.7143,111.8253,111.552,111.6716,29062.0
2018-04-11 12:50:00,130.7,130.86,130.58,130.68,15956.0,111.6289,111.7655,111.5264,111.6118,15956.0
2018-04-11 13:00:00,130.67,130.95,130.58,130.73,23486.0,111.6033,111.8424,111.5264,111.6545,23486.0
2018-04-11 13:10:00,130.7,130.79,130.43,130.73,20455.0,111.6289,111.7057,111.3983,111.6545,20455.0
2018-04-11 13:20:00,130.74,130.86,130.64,130.75,21012.0,111.663,111.7655,111.5776,111.6716,21012.0
2018-04-11 13:30:00,130.77,130.81,130.42,130.79,26905.0,111.6887,111.7228,111.3897,111.7057,26905.0
2018-04-11 13:40:00,130.76,130.86,130.58,130.84,31458.0,111.6801,111.7655,111.5264,111.7485,31458.0
2018-04-11 13:50:00,130.9,130.98,130.78,130.95,24281.0,111.7997,111.868,111.6972,111.8424,24281.0
2018-04-11 14:00:00,130.98,131.11,130.61,130.64,43828.0,111.868,111.9791,111.552,111.5776,43828.0
2018-04-11 14:10:00,130.66,131.23,130.66,131.17,53392.0,111.5947,112.0815,111.5947,112.0303,53392.0
2018-04-11 14:20:00,131.17,131.32,131.13,131.18,65667.0,112.0303,112.1584,111.9961,112.0388,65667.0
2018-04-11 14:30:00,131.17,131.44,131.16,131.24,43006.0,112.0303,112.2609,112.0218,112.0901,43006.0
2018-04-11 14:40:00,131.28,131.44,131.23,131.24,46225.0,112.1242,112.2609,112.0815,112.0901,46225.0
2018-04-11 14:50:00,131.23,131.48,131.14,131.48,59698.0,112.0815,112.2951,112.0047,112.2951,59698.0
2018-04-11 15:00:00,131.5,131.62,131.11,131.21,69495.0,112.3121,112.4146,111.9791,112.0645,69495.0
2018-04-11 15:10:00,131.2,131.34,131.0,131.34,63896.0,112.0559,112.1755,111.8851,112.1755,63896.0
2018-04-11 15:20:00,131.31,131.52,131.25,131.47,52771.0,112.1499,112.3292,112.0986,112.2865,52771.0
2018-04-11 15:30:00,131.49,131.78,131.39,131.75,102611.0,112.3036,112.5513,112.2182,112.5257,102611.0
2018-04-11 15:40:00,131.75,131.83,131.22,131.22,121392.0,112.5257,112.594,112.073,112.073,121392.0
2018-04-11 15:50:00,131.2,131.41,131.15,131.2,224663.0,112.0559,112.2353,112.0132,112.0559,224663.0
2018-04-12 09:30:00,132.05,132.82,131.57,132.68,115810.0,112.7819,113.4395,112.3719,113.32,115810.0
2018-04-12 09:40:00,132.68,133.4,132.53,133.4,52905.0,113.32,113.9349,113.1919,113.9349,52905.0
2018-04-12 09:50:00,133.37,134.13,133.37,134.13,106270.0,113.9093,114.5584,113.9093,114.5584,106270.0
2018-04-12 10:00:00,134.1,134.26,133.72,133.95,115057.0,114.5328,114.6694,114.2082,114.4047,115057.0
2018-04-12 10:10:00,133.96,134.12,133.76,133.9,55406.0,114.4132,114.5498,114.2424,114.3619,55406.0
2018-04-12 10:20:00,133.91,134.26,133.9,134.18,46034.0,114.3705,114.6694,114.3619,114.6011,46034.0
2018-04-12 10:30:00,134.17,134.18,133.8,134.11,88577.0,114.5926,114.6011,114.2765,114.5413,88577.0
2018-04-12 10:40:00,134.12,134.23,133.87,134.15,64308.0,114.5498,114.6438,114.3363,114.5755,64308.0
2018-04-12 10:50:00,134.08,134.27,133.96,134.08,72135.0,114.5157,114.678,114.4132,114.5157,72135.0
2018-04-12 11:00:00,134.08,134.46,133.99,134.23,61480.0,114.5157,114.8402,114.4388,114.6438,61480.0
2018-04-12 11:10:00,134.25,134.51,134.21,134.43,67600.0,114.6609,114.8829,114.6267,114.8146,67600.0
2018-04-12 11:20:00,134.43,134.45,134.15,134.21,43907.0,114.8146,114.8317,114.5755,114.6267,43907.0
2018-04-12 11:30:00,134.18,134.55,134.03,134.55,56961.0,114.6011,114.9171,114.473,114.9171,56961.0
2018-04-12 11:40:00,134.53,134.55,134.21,134.31,35668.0,114.9,114.9171,114.6267,114.7121,35668.0
2018-04-12 11:50:00,134.33,134.37,133.91,134.28,49114.0,114.7292,114.7634,114.3705,114.6865,49114.0
2018-04-12 12:00:00,134.31,134.51,134.3,134.45,29236.0,114.7121,114.8829,114.7036,114.8317,29236.0
2018-04-12 12:10:00,134.5,134.63,134.39,134.58,63825.0,114.8744,114.9854,114.7805,114.9427,63825.0
2018-04-12 12:20:00,134.61,134.62,134.44,134.59,32941.0,114.9684,114.9769,114.8232,114.9513,32941.0
2018-04-12 12:30:00,134.59,134.79,134.59,134.74,66546.0,114.9513,115.1221,114.9513,115.0794,66546.0
2018-04-12 12:40:00,134.76,134.91,134.73,134.87,49332.0,115.0965,115.2246,115.0708,115.1904,49332.0
2018-04-12 12:50:00,134.86,135.0,134.73,134.85,44658.0,115.1819,115.3014,115.0708,115.1733,44658.0
2018-04-12 13:00:00,134.84,134.86,134.42,134.49,69341.0,115.1648,115.1819,114.8061,114.8659,69341.0
2018-04-12 13:10:00,134.52,134.64,134.08,134.19,35518.0,114.8915,114.994,114.5157,114.6096,35518.0
2018-04-12 13:20:00,134.15,134.28,133.84,133.87,91795.0,114.5755,114.6865,114.3107,114.3363,91795.0
2018-04-12 13:30:00,133.88,134.32,133.84,134.26,62274.0,114.3449,114.7207,114.3107,114.6694,62274.0
2018-04-12 13:40:00,134.29,134.49,134.25,134.36,42214.0,114.695,114.8659,114.6609,114.7548,42214.0
2018-04-12 13:50:00,134.38,134.52,133.98,134.11,38221.0,114.7719,114.8915,114.4303,114.5413,38221.0
2018-04-12 14:00:00,134.11,134.44,134.09,134.35,31718.0,114.5413,114.8232,114.5242,114.7463,31718.0
2018-04-12 14:10:00,134.38,134.48,134.25,134.43,26030.0,114.7719,114.8573,114.6609,114.8146,26030.0
2018-04-12 14:20:00,134.44,134.69,134.43,134.47,37231.0,114.8232,115.0367,114.8146,114.8488,37231.0
2018-04-12 14:30:00,134.49,134.68,134.27,134.38,68711.0,114.8659,115.0281,114.678,114.7719,68711.0
2018-04-12 14:40:00,134.4,134.41,134.15,134.31,60611.0,114.789,114.7975,114.5755,114.7121,60611.0
2018-04-12 14:50:00,134.33,134.66,134.32,134.64,72910.0,114.7292,115.0111,114.7207,114.994,72910.0
2018-04-12 15:00:00,134.65,134.77,134.56,134.64,96739.0,115.0025,115.105,114.9256,114.994,96739.0
2018-04-12 15:10:00,134.62,134.98,134.61,134.96,87422.0,114.9769,115.2844,114.9684,115.2673,87422.0
2018-04-12 15:20:00,134.96,135.12,134.93,134.99,129631.0,115.2673,115.4039,115.2417,115.2929,129631.0
2018-04-12 15:30:00,134.96,134.99,134.63,134.84,105371.0,115.2673,115.2929,114.9854,115.1648,105371.0
2018-04-12 15:40:00,134.85,134.85,134.18,134.5,259349.0,115.1733,115.1733,114.6011,114.8744,259349.0
2018-04-12 15:50:00,134.52,134.59,134.39,134.41,237799.0,114.8915,114.9513,114.7805,114.7975,237799.0
2018-04-13 09:30:00,134.79,135.01,134.02,134.49,117055.0,115.1221,115.31,114.4644,114.8659,117055.0
2018-04-13 09:40:00,134.49,134.62,134.26,134.35,65267.0,114.8659,114.9769,114.6694,114.7463,65267.0
2018-04-13 09:50:00,134.34,134.72,134.29,134.43,55502.0,114.7377,115.0623,114.695,114.8146,55502.0
2018-04-13 10:00:00,134.42,134.69,134.2,134.21,47980.0,114.8061,115.0367,114.6182,114.6267,47980.0
2018-04-13 10:10:00,134.2,134.97,134.17,134.92,58970.0,114.6182,115.2758,114.5926,115.2331,58970.0
2018-04-13 10:20:00,134.96,135.04,134.5,134.63,53095.0,115.2673,115.3356,114.8744,114.9854,53095.0
2018-04-13 10:30:00,134.61,134.8,134.4,134.47,32177.0,114.9684,115.1306,114.789,114.8488,32177.0
2018-04-13 10:40:00,134.48,134.71,134.47,134.62,31965.0,114.8573,115.0538,114.8488,114.9769,31965.0
2018-04-13 10:50:00,134.63,134.7,134.48,134.52,43782.0,114.9854,115.0452,114.8573,114.8915,43782.0
2018-04-13 11:00:00,134.51,134.68,134.27,134.58,95872.0,114.8829,115.0281,114.678,114.9427,95872.0
2018-04-13 11:10:00,134.56,134.68,134.53,134.61,44693.0,114.9256,115.0281,114.9,114.9684,44693.0
2018-04-13 11:20:00,134.6,135.04,134.54,134.9,50369.0,114.9598,115.3356,114.9086,115.216,50369.0
2018-04-13 11:30:00,134.9,134.9,134.61,134.68,30388.0,115.216,115.216,114.9684,115.0281,30388.0
2018-04-13 11:40:00,134.69,134.9,134.66,134.72,19349.0,115.0367,115.216,115.0111,115.0623,19349.0
2018-04-13 11:50:00,134.68,135.09,134.6,135.05,22968.0,115.0281,115.3783,114.9598,115.3441,22968.0
2018-04-13 12:00:00,135.05,135.13,134.76,134.77,29980.0,115.3441,115.4125,115.0965,115.105,29980.0
2018-04-13 12:10:00,134.82,135.06,134.79,135.02,23640.0,115.1477,115.3527,115.1221,115.3185,23640.0
2018-04-13 12:20:00,135.03,135.18,134.93,135.16,22760.0,115.3271,115.4552,115.2417,115.4381,22760.0
2018-04-13 12:30:00,135.14,135.14,134.81,134.9,31193.0,115.421,115.421,115.1392,115.216,31193.0
2018-04-13 12:40:00,134.93,135.04,134.72,134.79,36553.0,115.2417,115.3356,115.0623,115.1221,36553.0
2018-04-13 12:50:00,134.82,134.91,134.76,134.82,34044.0,115.1477,115.2246,115.0965,115.1477,34044.0
2018-04-13 13:00:00,134.86,134.98,134.66,134.87,24665.0,115.1819,115.2844,115.0111,115.1904,24665.0
2018-04-13 13:10:00,134.88,135.08,134.86,134.93,25791.0,115.199,115.3698,115.1819,115.2417,25791.0
2018-04-13 13:20:00,134.94,135.26,134.94,135.22,14235.0,115.2502,115.5235,115.2502,115.4893,14235.0
2018-04-13 13:30:00,135.25,135.29,134.93,134.93,46535.0,115.515,115.5491,115.2417,115.2417,46535.0
2018-04-13 13:40:00,134.93,135.2,134.93,135.2,19894.0,115.2417,115.4723,115.2417,115.4723,19894.0
2018-04-13 13:50:00,135.18,135.2,134.95,134.99,22466.0,115.4552,115.4723,115.2587,115.2929,22466.0
2018-04-13 14:00:00,134.97,135.03,134.91,134.96,51960.0,115.2758,115.3271,115.2246,115.2673,51960.0
2018-04-13 14:10:00,134.97,135.05,134.7,134.79,44337.0,115.2758,115.3441,115.0452,115.1221,44337.0
2018-04-13 14:20:00,134.78,134.93,134.73,134.93,27024.0,115.1135,115.2417,115.0708,115.2417,27024.0
2018-04-13 14:30:00,134.91,135.11,134.75,134.78,40568.0,115.2246,115.3954,115.0879,115.1135,40568.0
2018-04-13 14:40:00,134.76,134.81,134.64,134.7,47243.0,115.0965,115.1392,114.994,115.0452,47243.0
2018-04-13 14:50:00,134.69,134.77,134.58,134.61,112918.0,115.0367,115.105,114.9427,114.9684,112918.0
2018-04-13 15:00:00,134.59,134.61,134.25,134.36,151952.0,114.9513,114.9684,114.6609,114.7548,151952.0
2018-04-13 15:10:00,134.39,134.52,133.63,133.63,84108.0,114.7805,114.8915,114.1313,114.1313,84108.0
2018-04-13 15:20:00,133.6,133.96,133.59,133.9,58403.0,114.1057,114.4132,114.0972,114.3619,58403.0
2018-04-13 15:30:00,133.9,134.1,133.75,134.1,80695.0,114.3619,114.5328,114.2338,114.5328,80695.0
2018-04-13 15:40:00,134.11,134.38,134.11,134.21,107720.0,114.5413,114.7719,114.5413,114.6267,107720.0
2018-04-13 15:50:00,134.23,134.45,134.09,134.31,225295.0,114.6438,114.8317,114.5242,114.7121,225295.0
2018-04-16 09:30:00,135.67,136.24,135.03,135.85,96688.0,115.8737,116.3605,115.3271,116.0274,96688.0
2018-04-16 09:40:00,135.84,136.59,135.75,136.42,52272.0,116.0189,116.6594,115.942,116.5142,52272.0
2018-04-16 09:50:00,136.4,136.53,136.15,136.4,35248.0,116.4972,116.6082,116.2836,116.4972,35248.0
2018-04-16 10:00:00,136.43,136.68,136.4,136.58,52194.0,116.5228,116.7363,116.4972,116.6509,52194.0
2018-04-16 10:10:00,136.61,136.84,136.51,136.64,68603.0,116.6765,116.873,116.5911,116.7021,68603.0
2018-04-16 10:20:00,136.62,137.04,136.61,137.0,66682.0,116.6851,117.0438,116.6765,117.0096,66682.0
2018-04-16 10:30:00,137.0,137.21,136.93,137.0,48103.0,117.0096,117.189,116.9498,117.0096,48103.0
2018-04-16 10:40:00,136.99,137.15,136.8,136.8,43990.0,117.0011,117.1377,116.8388,116.8388,43990.0
2018-04-16 10:50:00,136.79,137.0,136.66,136.95,63082.0,116.8303,117.0096,116.7192,116.9669,63082.0
2018-04-16 11:00:00,136.97,137.12,136.9,137.05,53928.0,116.984,117.1121,116.9242,117.0523,53928.0
2018-04-16 11:10:00,137.05,137.07,136.71,136.84,51202.0,117.0523,117.0694,116.7619,116.873,51202.0
2018-04-16 11:20:00,136.82,136.97,136.79,136.91,30150.0,116.8559,116.984,116.8303,116.9327,30150.0
2018-04-16 11:30:00,136.92,136.93,136.63,136.7,38656.0,116.9413,116.9498,116.6936,116.7534,38656.0
2018-04-16 11:40:00,136.75,136.77,136.32,136.36,64940.0,116.7961,116.8132,116.4288,116.463,64940.0
2018-04-16 11:50:00,136.34,136.55,136.2,136.55,46101.0,116.4459,116.6253,116.3263,116.6253,46101.0
2018-04-16 12:00:00,136.56,136.71,136.48,136.59,29075.0,116.6338,116.7619,116.5655,116.6594,29075.0
2018-04-16 12:10:00,136.6,136.67,136.29,136.29,28114.0,116.668,116.7278,116.4032,116.4032,28114.0
2018-04-16 12:20:00,136.31,136.53,136.2,136.5,56937.0,116.4203,116.6082,116.3263,116.5826,56937.0
2018-04-16 12:30:00,136.54,136.65,136.35,136.51,27280.0,116.6167,116.7107,116.4545,116.5911,27280.0
2018-04-16 12:40:00,136.53,136.65,136.4,136.63,31679.0,116.6082,116.7107,116.4972,116.6936,31679.0
2018-04-16 12:50:00,136.64,136.88,136.57,136.64,55802.0,116.7021,116.9071,116.6424,116.7021,55802.0
2018-04-16 13:00:00,136.66,136.85,136.65,136.74,80131.0,116.7192,116.8815,116.7107,116.7876,80131.0
2018-04-16 13:10:00,136.72,136.91,136.7,136.82,87540.0,116.7705,116.9327,116.7534,116.8559,87540.0
2018-04-16 13:20:00,136.83,137.03,136.77,136.83,29678.0,116.8644,117.0352,116.8132,116.8644,29678.0
2018-04-16 13:30:00,136.84,137.1,136.82,137.08,26310.0,116.873,117.095,116.8559,117.0779,26310.0
2018-04-16 13:40:00,137.09,137.38,136.98,137.36,48324.0,117.0865,117.3342,116.9925,117.3171,48324.0
2018-04-16 13:50:00,137.35,137.47,137.2,137.46,51727.0,117.3085,117.411,117.1804,117.4025,51727.0
2018-04-16 14:00:00,137.46,137.47,137.18,137.29,77678.0,117.4025,117.411,117.1633,117.2573,77678.0
2018-04-16 14:10:00,137.28,137.37,137.12,137.13,81585.0,117.2488,117.3256,117.1121,117.1206,81585.0
2018-04-16 14:20:00,137.12,137.46,137.09,137.46,65315.0,117.1121,117.4025,117.0865,117.4025,65315.0
2018-04-16 14:30:00,137.45,137.66,137.41,137.57,48530.0,117.394,117.5733,117.3598,117.4964,48530.0
2018-04-16 14:40:00,137.59,137.71,137.46,137.57,54611.0,117.5135,117.616,117.4025,117.4964,54611.0
2018-04-16 14:50:00,137.59,137.64,137.5,137.55,69318.0,117.5135,117.5562,117.4367,117.4794,69318.0
2018-04-16 15:00:00,137.54,137.82,137.53,137.67,66720.0,117.4708,117.71,117.4623,117.5818,66720.0
2018-04-16 15:10:00,137.67,137.68,137.29,137.42,81024.0,117.5818,117.5904,117.2573,117.3683,81024.0
2018-04-16 15:20:00,137.42,137.54,137.26,137.52,67873.0,117.3683,117.4708,117.2317,117.4537,67873.0
2018-04-16 15:30:00,137.51,137.7,137.5,137.67,112170.0,117.4452,117.6075,117.4367,117.5818,112170.0
2018-04-16 15:40:00,137.68,137.79,137.27,137.29,168278.0,117.5904,117.6843,117.2402,117.2573,168278.0
2018-04-16 15:50:00,137.3,137.42,137.06,137.08,262912.0,117.2658,117.3683,117.0609,117.0779,262912.0
2018-04-17 09:30:00,137.82,138.04,136.62,137.99,124323.0,117.71,117.8979,116.6851,117.8552,124323.0
2018-04-17 09:40:00,137.98,138.21,137.65,138.21,48198.0,117.8466,118.0431,117.5648,118.0431,48198.0
2018-04-17 09:50:00,138.19,138.48,137.96,138.03,38495.0,118.026,118.2737,117.8295,117.8893,38495.0
2018-04-17 10:00:00,138.05,138.27,137.57,137.65,61188.0,117.9064,118.0943,117.4964,117.5648,61188.0
2018-04-17 10:10:00,137.66,137.69,136.83,137.08,75523.0,117.5733,117.5989,116.8644,117.0779,75523.0
2018-04-17 10:20:00,137.03,137.4,136.93,137.31,65103.0,117.0352,117.3512,116.9498,117.2744,65103.0
2018-04-17 10:30:00,137.29,137.55,137.01,137.54,26279.0,117.2573,117.4794,117.0182,117.4708,26279.0
2018-04-17 10:40:00,137.53,137.65,137.37,137.61,44575.0,117.4623,117.5648,117.3256,117.5306,44575.0
2018-04-17 10:50:00,137.62,138.07,137.61,137.87,45070.0,117.5391,117.9235,117.5306,117.7527,45070.0
2018-04-17 11:00:00,137.91,137.94,137.64,137.7,47723.0,117.7868,117.8125,117.5562,117.6075,47723.0
2018-04-17 11:10:00,137.71,138.05,137.71,137.87,77026.0,117.616,117.9064,117.616,117.7527,77026.0
2018-04-17 11:20:00,137.83,137.91,137.69,137.75,46468.0,117.7185,117.7868,117.5989,117.6502,46468.0
2018-04-17 11:30:00,137.75,137.75,137.41,137.56,29402.0,117.6502,117.6502,117.3598,117.4879,29402.0
2018-04-17 11:40:00,137.58,137.64,137.3,137.45,44280.0,117.505,117.5562,117.2658,117.394,44280.0
2018-04-17 11:50:00,137.45,137.59,137.16,137.39,61205.0,117.394,117.5135,117.1463,117.3427,61205.0
2018-04-17 12:00:00,137.38,137.48,137.22,137.41,51233.0,117.3342,117.4196,117.1975,117.3598,51233.0
2018-04-17 12:10:00,137.46,137.54,137.14,137.2,25962.0,117.4025,117.4708,117.1292,117.1804,25962.0
2018-04-17 12:20:00,137.2,137.29,137.1,137.15,19539.0,117.1804,117.2573,117.095,117.1377,19539.0
2018-04-17 12:30:00,137.16,137.28,137.09,137.22,26675.0,117.1463,117.2488,117.0865,117.1975,26675.0
2018-04-17 12:40:00,137.23,137.31,137.11,137.22,48637.0,117.2061,117.2744,117.1036,117.1975,48637.0
2018-04-17 12:50:00,137.2,137.32,137.14,137.21,21117.0,117.1804,117.2829,117.1292,117.189,21117.0
2018-04-17 13:00:00,137.21,137.25,137.05,137.05,18798.0,117.189,117.2231,117.0523,117.0523,18798.0
2018-04-17 13:10:00,137.04,137.19,136.75,136.9,63019.0,117.0438,117.1719,116.7961,116.9242,63019.0
2018-04-17 13:20:00,136.9,136.93,136.78,136.9,30384.0,116.9242,116.9498,116.8217,116.9242,30384.0
2018-04-17 13:30:00,136.92,137.08,136.77,137.03,25604.0,116.9413,117.0779,116.8132,117.0352,25604.0
2018-04-17 13:40:00,137.05,137.09,136.92,136.96,22396.0,117.0523,117.0865,116.9413,116.9754,22396.0
2018-04-17 13:50:00,136.96,137.19,136.84,137.14,49068.0,116.9754,117.1719,116.873,117.1292,49068.0
2018-04-17 14:00:00,137.1,137.3,137.03,137.28,34017.0,117.095,117.2658,117.0352,117.2488,34017.0
2018-04-17 14:10:00,137.29,137.43,137.22,137.4,68148.0,117.2573,117.3769,117.1975,117.3512,68148.0
2018-04-17 14:20:00,137.4,137.5,137.37,137.44,85677.0,117.3512,117.4367,117.3256,117.3854,85677.0
2018-04-17 14:30:00,137.42,137.72,137.42,137.7,53139.0,117.3683,117.6246,117.3683,117.6075,53139.0
2018-04-17 14:40:00,137.71,137.73,137.59,137.68,46380.0,117.616,117.6331,117.5135,117.5904,46380.0
2018-04-17 14:50:00,137.68,137.9,137.54,137.9,67426.0,117.5904,117.7783,117.4708,117.7783,67426.0
2018-04-17 15:00:00,137.9,137.99,137.77,137.85,59293.0,117.7783,117.8552,117.6673,117.7356,59293.0
2018-04-17 15:10:00,137.85,138.09,137.85,138.0,57023.0,117.7356,117.9406,117.7356,117.8637,57023.0
2018-04-17 15:20:00,138.01,138.11,137.97,137.97,57462.0,117.8722,117.9576,117.8381,117.8381,57462.0
2018-04-17 15:30:00,137.98,138.2,137.9,137.95,81068.0,117.8466,118.0345,117.7783,117.821,81068.0
2018-04-17 15:40:00,137.96,138.01,137.71,137.89,126290.0,117.8295,117.8722,117.616,117.7697,126290.0
2018-04-17 15:50:00,137.9,137.94,137.5,137.67,234759.0,117.7783,117.8125,117.4367,117.5818,234759.0
2018-04-18 09:30:00,139.08,140.31,138.63,139.97,231486.0,118.7861,119.8366,118.4018,119.5462,231486.0
2018-04-18 09:40:00,140.0,140.54,139.82,140.41,138077.0,119.5719,120.0331,119.4181,119.922,138077.0
2018-04-18 09:50:00,140.44,140.96,140.18,140.86,95882.0,119.9477,120.3918,119.7256,120.3064,95882.0
2018-04-18 10:00:00,140.88,141.1,140.02,140.08,163639.0,120.3235,120.5114,119.5889,119.6402,163639.0
2018-04-18 10:10:00,140.09,140.12,139.16,139.3,217093.0,119.6487,119.6744,118.8544,118.974,217093.0
2018-04-18 10:20:00,139.28,139.85,139.19,139.75,156613.0,118.9569,119.4438,118.8801,119.3583,156613.0
2018-04-18 10:30:00,139.75,140.03,139.74,139.83,92019.0,119.3583,119.5975,119.3498,119.4267,92019.0
2018-04-18 10:40:00,139.82,140.0,139.81,139.87,63996.0,119.4181,119.5719,119.4096,119.4608,63996.0
2018-04-18 10:50:00,139.85,140.25,139.8,140.02,62328.0,119.4438,119.7854,119.4011,119.5889,62328.0
2018-04-18 11:00:00,139.99,140.5,139.97,140.41,44210.0,119.5633,119.9989,119.5462,119.922,44210.0
2018-04-18 11:10:00,140.41,140.5,140.23,140.28,57569.0,119.922,119.9989,119.7683,119.811,57569.0
2018-04-18 11:20:00,140.28,140.47,140.09,140.23,184160.0,119.811,119.9733,119.6487,119.7683,184160.0
2018-04-18 11:30:00,140.23,140.31,140.02,140.19,77146.0,119.7683,119.8366,119.5889,119.7341,77146.0
2018-04-18 11:40:00,140.23,140.33,140.16,140.24,46379.0,119.7683,119.8537,119.7085,119.7768,46379.0
2018-04-18 11:50:00,140.25,140.34,140.08,140.08,162881.0,119.7854,119.8623,119.6402,119.6402,162881.0
2018-04-18 12:00:00,140.09,140.16,139.86,139.92,76810.0,119.6487,119.7085,119.4523,119.5035,76810.0
2018-04-18 12:10:00,139.96,140.02,139.85,139.9,51468.0,119.5377,119.5889,119.4438,119.4865,51468.0
2018-04-18 12:20:00,139.92,139.97,139.64,139.72,46971.0,119.5035,119.5462,119.2644,119.3327,46971.0
2018-04-18 12:30:00,139.75,139.8,139.7,139.74,119115.0,119.3583,119.4011,119.3156,119.3498,119115.0
2018-04-18 12:40:00,139.73,139.75,139.47,139.61,41105.0,119.3413,119.3583,119.1192,119.2388,41105.0
2018-04-18 12:50:00,139.6,139.81,139.6,139.7,183416.0,119.2302,119.4096,119.2302,119.3156,183416.0
2018-04-18 13:00:00,139.71,139.78,139.58,139.61,39471.0,119.3242,119.384,119.2132,119.2388,39471.0
2018-04-18 13:10:00,139.64,139.89,139.6,139.84,63248.0,119.2644,119.4779,119.2302,119.4352,63248.0
2018-04-18 13:20:00,139.82,139.82,139.52,139.59,30240.0,119.4181,119.4181,119.1619,119.2217,30240.0
2018-04-18 13:30:00,139.59,139.82,139.58,139.62,35740.0,119.2217,119.4181,119.2132,119.2473,35740.0
2018-04-18 13:40:00,139.64,139.64,139.44,139.63,181011.0,119.2644,119.2644,119.0936,119.2559,181011.0
2018-04-18 13:50:00,139.59,139.69,139.5,139.59,73026.0,119.2217,119.3071,119.1448,119.2217,73026.0
2018-04-18 14:00:00,139.59,139.75,139.49,139.62,48077.0,119.2217,119.3583,119.1363,119.2473,48077.0
2018-04-18 14:10:00,139.64,139.81,139.56,139.78,154747.0,119.2644,119.4096,119.1961,119.384,154747.0
2018-04-18 14:20:00,139.8,139.87,139.76,139.8,252224.0,119.4011,119.4608,119.3669,119.4011,252224.0
2018-04-18 14:30:00,139.79,139.86,139.68,139.68,65704.0,119.3925,119.4523,119.2986,119.2986,65704.0
2018-04-18 14:40:00,139.68,139.75,139.51,139.64,86745.0,119.2986,119.3583,119.1534,119.2644,86745.0
2018-04-18 14:50:00,139.69,139.78,139.42,139.44,211023.0,119.3071,119.384,119.0765,119.0936,211023.0
2018-04-18 15:00:00,139.43,139.52,139.33,139.37,38769.0,119.085,119.1619,118.9996,119.0338,38769.0
2018-04-18 15:10:00,139.39,139.42,139.22,139.36,296996.0,119.0509,119.0765,118.9057,119.0253,296996.0
2018-04-18 15:20:00,139.37,139.47,139.24,139.4,68589.0,119.0338,119.1192,118.9228,119.0594,68589.0
2018-04-18 15:30:00,139.4,139.44,139.2,139.39,355612.0,119.0594,119.0936,118.8886,119.0509,355612.0
2018-04-18 15:40:00,139.39,139.39,138.95,138.97,219484.0,119.0509,119.0509,118.6751,118.6922,219484.0
2018-04-18 15:50:00,138.96,139.11,138.89,138.99,243273.0,118.6836,118.8117,118.6238,118.7092,243273.0
2018-04-19 09:30:00,138.53,138.53,137.38,138.22,91435.0,118.3164,118.3164,117.3342,118.0516,91435.0
2018-04-19 09:40:00,138.3,138.61,137.98,138.29,51974.0,118.1199,118.3847,117.8466,118.1114,51974.0
2018-04-19 09:50:00,138.29,138.43,138.12,138.39,59411.0,118.1114,118.231,117.9662,118.1968,59411.0
2018-04-19 10:00:00,138.41,138.41,137.96,137.99,28018.0,118.2139,118.2139,117.8295,117.8552,28018.0
2018-04-19 10:10:00,137.99,138.48,137.86,138.28,47222.0,117.8552,118.2737,117.7441,118.1028,47222.0
2018-04-19 10:20:00,138.31,138.56,138.03,138.46,38142.0,118.1285,118.342,117.8893,118.2566,38142.0
2018-04-19 10:30:00,138.47,138.73,138.36,138.57,42735.0,118.2651,118.4872,118.1712,118.3505,42735.0
2018-04-19 10:40:00,138.6,138.6,138.15,138.26,37655.0,118.3761,118.3761,117.9918,118.0858,37655.0
2018-04-19 10:50:00,138.25,138.25,137.8,137.96,67305.0,118.0772,118.0772,117.6929,117.8295,67305.0
2018-04-19 11:00:00,137.95,137.98,137.58,137.64,39572.0,117.821,117.8466,117.505,117.5562,39572.0
2018-04-19 11:10:00,137.68,137.92,137.6,137.92,20586.0,117.5904,117.7954,117.5221,117.7954,20586.0
2018-04-19 11:20:00,137.93,138.02,137.73,137.89,48493.0,117.8039,117.8808,117.6331,117.7697,48493.0
2018-04-19 11:30:00,137.88,137.94,137.62,137.64,38907.0,117.7612,117.8125,117.5391,117.5562,38907.0
2018-04-19 11:40:00,137.62,137.94,137.6,137.88,34612.0,117.5391,117.8125,117.5221,117.7612,34612.0
2018-04-19 11:50:00,137.88,137.91,137.58,137.64,58945.0,117.7612,117.7868,117.505,117.5562,58945.0
2018-04-19 12:00:00,137.62,137.87,137.61,137.79,31977.0,117.5391,117.7527,117.5306,117.6843,31977.0
2018-04-19 12:10:00,137.76,137.83,137.66,137.74,25848.0,117.6587,117.7185,117.5733,117.6416,25848.0
2018-04-19 12:20:00,137.76,137.83,137.59,137.67,21270.0,117.6587,117.7185,117.5135,117.5818,21270.0
2018-04-19 12:30:00,137.66,137.74,137.55,137.56,28312.0,117.5733,117.6416,117.4794,117.4879,28312.0
2018-04-19 12:40:00,137.55,137.87,137.47,137.72,36420.0,117.4794,117.7527,117.411,117.6246,36420.0
2018-04-19 12:50:00,137.69,137.76,137.57,137.6,35840.0,117.5989,117.6587,117.4964,117.5221,35840.0
2018-04-19 13:00:00,137.57,137.6,137.42,137.5,40090.0,117.4964,117.5221,117.3683,117.4367,40090.0
2018-04-19 13:10:00,137.48,137.52,137.36,137.39,38304.0,117.4196,117.4537,117.3171,117.3427,38304.0
2018-04-19 13:20:00,137.42,137.6,137.27,137.27,43960.0,117.3683,117.5221,117.2402,117.2402,43960.0
2018-04-19 13:30:00,137.31,137.58,137.2,137.57,50352.0,117.2744,117.505,117.1804,117.4964,50352.0
2018-04-19 13:40:00,137.55,137.7,137.53,137.61,29592.0,117.4794,117.6075,117.4623,117.5306,29592.0
2018-04-19 13:50:00,137.65,137.82,137.62,137.68,52353.0,117.5648,117.71,117.5391,117.5904,52353.0
2018-04-19 14:00:00,137.68,137.76,137.57,137.65,51064.0,117.5904,117.6587,117.4964,117.5648,51064.0
2018-04-19 14:10:00,137.66,137.67,137.26,137.26,67022.0,117.5733,117.5818,117.2317,117.2317,67022.0
2018-04-19 14:20:00,137.27,137.36,137.18,137.34,53635.0,117.2402,117.3171,117.1633,117.3,53635.0
2018-04-19 14:30:00,137.33,137.51,137.17,137.38,44311.0,117.2915,117.4452,117.1548,117.3342,44311.0
2018-04-19 14:40:00,137.39,137.53,137.31,137.46,41944.0,117.3427,117.4623,117.2744,117.4025,41944.0
2018-04-19 14:50:00,137.46,137.67,137.4,137.59,59655.0,117.4025,117.5818,117.3512,117.5135,59655.0
2018-04-19 15:00:00,137.58,137.63,137.41,137.54,57080.0,117.505,117.5477,117.3598,117.4708,57080.0
2018-04-19 15:10:00,137.56,137.75,137.41,137.74,59757.0,117.4879,117.6502,117.3598,117.6416,59757.0
2018-04-19 15:20:00,137.73,137.73,137.6,137.68,71734.0,117.6331,117.6331,117.5221,117.5904,71734.0
2018-04-19 15:30:00,137.68,138.41,137.61,138.05,144041.0,117.5904,118.2139,117.5306,117.9064,144041.0
2018-04-19 15:40:00,138.04,138.31,137.95,138.03,130930.0,117.8979,118.1285,117.821,117.8893,130930.0
2018-04-19 15:50:00,138.04,138.15,137.8,138.0,253539.0,117.8979,117.9918,117.6929,117.8637,253539.0
2018-04-20 09:30:00,137.26,137.94,137.01,137.35,407560.0,117.2317,117.8125,117.0182,117.3085,407560.0
2018-04-20 09:40:00,137.38,137.65,136.94,137.26,107879.0,117.3342,117.5648,116.9584,117.2317,107879.0
2018-04-20 09:50:00,137.25,137.31,136.77,136.97,133176.0,117.2231,117.2744,116.8132,116.984,133176.0
2018-04-20 10:00:00,137.06,137.06,136.28,136.54,87771.0,117.0609,117.0609,116.3947,116.6167,87771.0
2018-04-20 10:10:00,136.53,136.62,136.36,136.56,62586.0,116.6082,116.6851,116.463,116.6338,62586.0
2018-04-20 10:20:00,136.59,136.86,136.53,136.85,43550.0,116.6594,116.89,116.6082,116.8815,43550.0
2018-04-20 10:30:00,136.83,137.12,136.7,136.84,98954.0,116.8644,117.1121,116.7534,116.873,98954.0
2018-04-20 10:40:00,136.84,136.85,136.47,136.61,136885.0,116.873,116.8815,116.5569,116.6765,136885.0
2018-04-20 10:50:00,136.62,136.69,136.27,136.35,157196.0,116.6851,116.7448,116.3861,116.4545,157196.0
2018-04-20 11:00:00,136.34,136.93,136.18,136.83,79491.0,116.4459,116.9498,116.3093,116.8644,79491.0
2018-04-20 11:10:00,136.81,136.88,136.39,136.64,84667.0,116.8473,116.9071,116.4886,116.7021,84667.0
2018-04-20 11:20:00,136.66,136.71,136.46,136.5,61238.0,116.7192,116.7619,116.5484,116.5826,61238.0
2018-04-20 11:30:00,136.53,136.85,136.52,136.73,71161.0,116.6082,116.8815,116.5997,116.779,71161.0
2018-04-20 11:40:00,136.71,136.84,136.57,136.64,75972.0,116.7619,116.873,116.6424,116.7021,75972.0
2018-04-20 11:50:00,136.63,136.68,136.5,136.58,43102.0,116.6936,116.7363,116.5826,116.6509,43102.0
2018-04-20 12:00:00,136.6,136.71,136.49,136.64,41529.0,116.668,116.7619,116.574,116.7021,41529.0
2018-04-20 12:10:00,136.62,136.68,136.3,136.31,80323.0,116.6851,116.7363,116.4118,116.4203,80323.0
2018-04-20 12:20:00,136.3,136.55,136.29,136.4,27381.0,116.4118,116.6253,116.4032,116.4972,27381.0
2018-04-20 12:30:00,136.44,136.45,136.21,136.24,67729.0,116.5313,116.5399,116.3349,116.3605,67729.0
2018-04-20 12:40:00,136.21,136.3,136.0,136.06,41685.0,116.3349,116.4118,116.1555,116.2068,41685.0
2018-04-20 12:50:00,136.03,136.18,135.97,136.01,39948.0,116.1812,116.3093,116.1299,116.1641,39948.0
2018-04-20 13:00:00,136.01,136.12,135.89,135.97,28801.0,116.1641,116.258,116.0616,116.1299,28801.0
2018-04-20 13:10:00,135.98,136.53,135.98,136.47,24160.0,116.1384,116.6082,116.1384,116.5569,24160.0
2018-04-20 13:20:00,136.48,136.73,136.41,136.69,23638.0,116.5655,116.779,116.5057,116.7448,23638.0
2018-04-20 13:30:00,136.7,136.77,136.56,136.64,27585.0,116.7534,116.8132,116.6338,116.7021,27585.0
2018-04-20 13:40:00,136.66,136.7,136.55,136.59,26535.0,116.7192,116.7534,116.6253,116.6594,26535.0
2018-04-20 13:50:00,136.59,136.7,136.48,136.55,23038.0,116.6594,116.7534,116.5655,116.6253,23038.0
2018-04-20 14:00:00,136.56,136.57,136.35,136.46,43276.0,116.6338,116.6424,116.4545,116.5484,43276.0
2018-04-20 14:10:00,136.43,136.44,135.92,135.94,59874.0,116.5228,116.5313,116.0872,116.1043,59874.0
2018-04-20 14:20:00,135.95,136.18,135.89,136.04,63736.0,116.1128,116.3093,116.0616,116.1897,63736.0
2018-04-20 14:30:00,136.03,136.27,135.9,136.01,42075.0,116.1812,116.3861,116.0701,116.1641,42075.0
2018-04-20 14:40:00,136.04,136.18,135.72,135.89,30887.0,116.1897,116.3093,115.9164,116.0616,30887.0
2018-04-20 14:50:00,135.89,135.97,135.78,135.97,23727.0,116.0616,116.1299,115.9676,116.1299,23727.0
2018-04-20 15:00:00,135.95,135.95,135.29,135.31,47116.0,116.1128,116.1128,115.5491,115.5662,47116.0
2018-04-20 15:10:00,135.3,135.64,135.3,135.45,42520.0,115.5577,115.8481,115.5577,115.6858,42520.0
2018-04-20 15:20:00,135.47,135.81,135.47,135.73,43218.0,115.7029,115.9933,115.7029,115.9249,43218.0
2018-04-20 15:30:00,135.74,136.01,135.62,136.0,72382.0,115.9335,116.1641,115.831,116.1555,72382.0
2018-04-20 15:40:00,135.99,135.99,135.51,135.72,146484.0,116.147,116.147,115.737,115.9164,146484.0
2018-04-20 15:50:00,135.72,135.86,135.49,135.69,418802.0,115.9164,116.036,115.7199,115.8908,418802.0
2018-04-23 09:30:00,135.41,136.41,135.41,135.58,85092.0,115.6516,116.5057,115.6516,115.7968,85092.0
2018-04-23 09:40:00,135.6,135.83,135.41,135.79,86333.0,115.8139,116.0103,115.6516,115.9762,86333.0
2018-04-23 09:50:00,135.81,136.18,135.67,135.78,66951.0,115.9933,116.3093,115.8737,115.9676,66951.0
2018-04-23 10:00:00,135.81,136.03,135.62,135.8,132570.0,115.9933,116.1812,115.831,115.9847,132570.0
2018-04-23 10:10:00,135.8,136.02,135.69,135.93,54431.0,115.9847,116.1726,115.8908,116.0957,54431.0
2018-04-23 10:20:00,135.91,135.94,135.66,135.73,40814.0,116.0787,116.1043,115.8651,115.9249,40814.0
2018-04-23 10:30:00,135.8,135.8,135.3,135.53,35403.0,115.9847,115.9847,115.5577,115.7541,35403.0
2018-04-23 10:40:00,135.54,135.7,135.31,135.56,38305.0,115.7626,115.8993,115.5662,115.7797,38305.0
2018-04-23 10:50:00,135.57,135.81,135.48,135.73,50476.0,115.7883,115.9933,115.7114,115.9249,50476.0
2018-04-23 11:00:00,135.73,135.85,135.63,135.84,34783.0,115.9249,116.0274,115.8395,116.0189,34783.0
2018-04-23 11:10:00,135.87,136.13,135.84,136.06,45249.0,116.0445,116.2666,116.0189,116.2068,45249.0
2018-04-23 11:20:00,136.04,136.1,135.84,136.09,34484.0,116.1897,116.2409,116.0189,116.2324,34484.0
2018-04-23 11:30:00,136.08,136.22,135.93,135.96,35117.0,116.2239,116.3434,116.0957,116.1214,35117.0
2018-04-23 11:40:00,135.96,136.1,135.71,135.72,32437.0,116.1214,116.2409,115.9078,115.9164,32437.0
2018-04-23 11:50:00,135.73,136.05,135.72,136.02,31630.0,115.9249,116.1982,115.9164,116.1726,31630.0
2018-04-23 12:00:00,136.0,136.25,135.93,136.13,29897.0,116.1555,116.369,116.0957,116.2666,29897.0
2018-04-23 12:10:00,136.12,136.22,136.0,136.03,45683.0,116.258,116.3434,116.1555,116.1812,45683.0
2018-04-23 12:20:00,136.02,136.15,135.97,136.01,34439.0,116.1726,116.2836,116.1299,116.1641,34439.0
2018-04-23 12:30:00,136.0,136.1,135.89,136.07,36803.0,116.1555,116.2409,116.0616,116.2153,36803.0
2018-04-23 12:40:00,136.06,136.09,135.76,135.8,23109.0,116.2068,116.2324,115.9505,115.9847,23109.0
2018-04-23 12:50:00,135.8,136.01,135.79,135.95,24911.0,115.9847,116.1641,115.9762,116.1128,24911.0
2018-04-23 13:00:00,135.94,136.03,135.86,135.88,18875.0,116.1043,116.1812,116.036,116.053,18875.0
2018-04-23 13:10:00,135.9,136.02,135.87,135.97,23373.0,116.0701,116.1726,116.0445,116.1299,23373.0
2018-04-23 13:20:00,135.99,136.14,135.94,136.11,21929.0,116.147,116.2751,116.1043,116.2495,21929.0
2018-04-23 13:30:00,136.09,136.12,135.95,136.02,26155.0,116.2324,116.258,116.1128,116.1726,26155.0
2018-04-23 13:40:00,136.0,136.1,135.9,136.07,33134.0,116.1555,116.2409,116.0701,116.2153,33134.0
2018-04-23 13:50:00,136.09,136.19,136.01,136.18,70046.0,116.2324,116.3178,116.1641,116.3093,70046.0
2018-04-23 14:00:00,136.14,136.17,135.85,135.91,64033.0,116.2751,116.3007,116.0274,116.0787,64033.0
2018-04-23 14:10:00,135.92,135.98,135.72,135.92,72390.0,116.0872,116.1384,115.9164,116.0872,72390.0
2018-04-23 14:20:00,135.91,135.93,135.58,135.85,59796.0,116.0787,116.0957,115.7968,116.0274,59796.0
2018-04-23 14:30:00,135.84,135.98,135.76,135.94,45290.0,116.0189,116.1384,115.9505,116.1043,45290.0
2018-04-23 14:40:00,135.92,136.07,135.86,136.07,26503.0,116.0872,116.2153,116.036,116.2153,26503.0
2018-04-23 14:50:00,136.06,136.16,135.88,136.11,32386.0,116.2068,116.2922,116.053,116.2495,32386.0
2018-04-23 15:00:00,136.11,136.27,136.06,136.13,54962.0,116.2495,116.3861,116.2068,116.2666,54962.0
2018-04-23 15:10:00,136.11,136.34,136.11,136.14,58895.0,116.2495,116.4459,116.2495,116.2751,58895.0
2018-04-23 15:20:00,136.14,136.26,136.11,136.23,70243.0,116.2751,116.3776,116.2495,116.352,70243.0
2018-04-23 15:30:00,136.24,136.26,135.88,135.93,77436.0,116.3605,116.3776,116.053,116.0957,77436.0
2018-04-23 15:40:00,135.92,136.14,135.88,136.05,72330.0,116.0872,116.2751,116.053,116.1982,72330.0
2018-04-23 15:50:00,136.02,136.14,136.0,136.02,172021.0,116.1726,116.2751,116.1555,116.1726,172021.0
2018-04-24 09:30:00,137.07,137.19,136.27,137.0,69898.0,117.0694,117.1719,116.3861,117.0096,69898.0
2018-04-24 09:40:00,137.08,137.3,136.83,136.86,67199.0,117.0779,117.2658,116.8644,116.89,67199.0
2018-04-24 09:50:00,136.94,136.96,136.18,136.19,96325.0,116.9584,116.9754,116.3093,116.3178,96325.0
2018-04-24 10:00:00,136.19,136.82,136.13,136.73,56357.0,116.3178,116.8559,116.2666,116.779,56357.0
2018-04-24 10:10:00,136.76,136.83,136.32,136.32,82905.0,116.8046,116.8644,116.4288,116.4288,82905.0
2018-04-24 10:20:00,136.35,136.45,135.75,135.99,62742.0,116.4545,116.5399,115.942,116.147,62742.0
2018-04-24 10:30:00,135.97,136.23,135.74,136.23,55969.0,116.1299,116.352,115.9335,116.352,55969.0
2018-04-24 10:40:00,136.19,136.41,136.07,136.2,40574.0,116.3178,116.5057,116.2153,116.3263,40574.0
2018-04-24 10:50:00,136.2,136.36,135.82,135.9,44988.0,116.3263,116.463,116.0018,116.0701,44988.0
2018-04-24 11:00:00,135.93,136.3,135.76,135.82,40347.0,116.0957,116.4118,115.9505,116.0018,40347.0
2018-04-24 11:10:00,135.8,135.97,135.61,135.74,48641.0,115.9847,116.1299,115.8224,115.9335,48641.0
2018-04-24 11:20:00,135.77,135.92,135.58,135.69,51768.0,115.9591,116.0872,115.7968,115.8908,51768.0
2018-04-24 11:30:00,135.7,135.75,135.57,135.69,58253.0,115.8993,115.942,115.7883,115.8908,58253.0
2018-04-24 11:40:00,135.71,135.8,135.61,135.67,76705.0,115.9078,115.9847,115.8224,115.8737,76705.0
2018-04-24 11:50:00,135.66,135.71,134.83,134.83,49730.0,115.8651,115.9078,115.1562,115.1562,49730.0
2018-04-24 12:00:00,134.81,135.03,134.68,134.75,31198.0,115.1392,115.3271,115.0281,115.0879,31198.0
2018-04-24 12:10:00,134.73,134.83,134.32,134.47,38828.0,115.0708,115.1562,114.7207,114.8488,38828.0
2018-04-24 12:20:00,134.44,134.69,134.3,134.41,61907.0,114.8232,115.0367,114.7036,114.7975,61907.0
2018-04-24 12:30:00,134.39,134.41,133.98,134.06,44318.0,114.7805,114.7975,114.4303,114.4986,44318.0
2018-04-24 12:40:00,134.06,134.13,133.82,134.13,36571.0,114.4986,114.5584,114.2936,114.5584,36571.0
2018-04-24 12:50:00,134.17,134.25,133.47,133.47,39037.0,114.5926,114.6609,113.9947,113.9947,39037.0
2018-04-24 13:00:00,133.49,133.72,133.36,133.56,36539.0,114.0118,114.2082,113.9007,114.0716,36539.0
2018-04-24 13:10:00,133.55,133.56,132.96,132.97,69993.0,114.063,114.0716,113.5591,113.5677,69993.0
2018-04-24 13:20:00,133.01,133.11,132.76,132.91,36742.0,113.6018,113.6872,113.3883,113.5164,36742.0
2018-04-24 13:30:00,132.93,132.93,132.19,132.21,64209.0,113.5335,113.5335,112.9015,112.9185,64209.0
2018-04-24 13:40:00,132.28,132.35,131.98,132.15,52259.0,112.9783,113.0381,112.7221,112.8673,52259.0
2018-04-24 13:50:00,132.15,132.15,131.7,132.05,50929.0,112.8673,112.8673,112.483,112.7819,50929.0
2018-04-24 14:00:00,132.06,132.1,131.46,131.93,49414.0,112.7904,112.8246,112.278,112.6794,49414.0
2018-04-24 14:10:00,131.97,132.47,131.97,132.16,47507.0,112.7136,113.1406,112.7136,112.8758,47507.0
2018-04-24 14:20:00,132.17,132.49,131.72,131.77,50386.0,112.8844,113.1577,112.5,112.5427,50386.0
2018-04-24 14:30:00,131.77,132.1,131.51,131.61,43190.0,112.5427,112.8246,112.3207,112.4061,43190.0
2018-04-24 14:40:00,131.64,132.26,131.64,132.08,60896.0,112.4317,112.9613,112.4317,112.8075,60896.0
2018-04-24 14:50:00,132.08,132.49,132.05,132.16,60658.0,112.8075,113.1577,112.7819,112.8758,60658.0
2018-04-24 15:00:00,132.22,132.51,132.12,132.46,96635.0,112.9271,113.1748,112.8417,113.1321,96635.0
2018-04-24 15:10:00,132.46,132.72,132.32,132.39,114223.0,113.1321,113.3541,113.0125,113.0723,114223.0
2018-04-24 15:20:00,132.4,132.75,132.28,132.35,111922.0,113.0808,113.3798,112.9783,113.0381,111922.0
2018-04-24 15:30:00,132.36,132.39,131.91,132.33,155481.0,113.0467,113.0723,112.6623,113.021,155481.0
2018-04-24 15:40:00,132.33,132.84,132.16,132.69,267682.0,113.021,113.4566,112.8758,113.3285,267682.0
2018-04-24 15:50:00,132.69,132.92,132.67,132.82,344200.0,113.3285,113.5249,113.3114,113.4395,344200.0
2018-04-25 09:30:00,132.81,133.8,132.22,132.95,175052.0,113.431,114.2765,112.9271,113.5506,175052.0
2018-04-25 09:40:00,133.04,134.24,132.42,134.24,157523.0,113.6274,114.6523,113.0979,114.6523,157523.0
2018-04-25 09:50:00,134.22,134.88,133.99,134.27,174470.0,114.6353,115.199,114.4388,114.678,174470.0
2018-04-25 10:00:00,134.19,134.77,134.19,134.55,73532.0,114.6096,115.105,114.6096,114.9171,73532.0
2018-04-25 10:10:00,134.53,135.07,134.45,134.95,95085.0,114.9,115.3612,114.8317,115.2587,95085.0
2018-04-25 10:20:00,134.97,135.39,134.83,134.96,82462.0,115.2758,115.6345,115.1562,115.2673,82462.0
2018-04-25 10:30:00,134.87,135.29,134.74,134.74,74622.0,115.1904,115.5491,115.0794,115.0794,74622.0
2018-04-25 10:40:00,134.74,135.33,134.64,135.23,60765.0,115.0794,115.5833,114.994,115.4979,60765.0
2018-04-25 10:50:00,135.22,135.22,134.85,135.05,67452.0,115.4893,115.4893,115.1733,115.3441,67452.0
2018-04-25 11:00:00,135.01,135.28,134.88,135.23,80933.0,115.31,115.5406,115.199,115.4979,80933.0
2018-04-25 11:10:00,135.26,135.44,134.73,134.9,107592.0,115.5235,115.6772,115.0708,115.216,107592.0
2018-04-25 11:20:00,134.91,135.19,134.78,135.1,78787.0,115.2246,115.4637,115.1135,115.3869,78787.0
2018-04-25 11:30:00,135.08,135.29,134.92,135.25,79148.0,115.3698,115.5491,115.2331,115.515,79148.0
2018-04-25 11:40:00,135.23,135.25,134.77,134.8,59894.0,115.4979,115.515,115.105,115.1306,59894.0
2018-04-25 11:50:00,134.8,135.09,134.57,134.61,57758.0,115.1306,115.3783,114.9342,114.9684,57758.0
2018-04-25 12:00:00,134.58,134.77,134.41,134.63,39739.0,114.9427,115.105,114.7975,114.9854,39739.0
2018-04-25 12:10:00,134.56,134.78,134.48,134.55,41053.0,114.9256,115.1135,114.8573,114.9171,41053.0
2018-04-25 12:20:00,134.54,134.65,134.34,134.6,42179.0,114.9086,115.0025,114.7377,114.9598,42179.0
2018-04-25 12:30:00,134.58,135.03,134.54,135.0,49037.0,114.9427,115.3271,114.9086,115.3014,49037.0
2018-04-25 12:40:00,134.99,135.06,134.78,134.9,50105.0,115.2929,115.3527,115.1135,115.216,50105.0
2018-04-25 12:50:00,134.88,135.0,134.8,134.84,43902.0,115.199,115.3014,115.1306,115.1648,43902.0
2018-04-25 13:00:00,134.78,135.13,134.78,135.0,81687.0,115.1135,115.4125,115.1135,115.3014,81687.0
2018-04-25 13:10:00,135.03,135.04,134.84,134.95,41660.0,115.3271,115.3356,115.1648,115.2587,41660.0
2018-04-25 13:20:00,134.92,135.03,134.82,134.96,49438.0,115.2331,115.3271,115.1477,115.2673,49438.0
2018-04-25 13:30:00,134.99,135.17,134.91,135.04,45694.0,115.2929,115.4466,115.2246,115.3356,45694.0
2018-04-25 13:40:00,135.11,135.29,134.9,134.97,41473.0,115.3954,115.5491,115.216,115.2758,41473.0
2018-04-25 13:50:00,134.99,135.15,134.83,135.05,57261.0,115.2929,115.4296,115.1562,115.3441,57261.0
2018-04-25 14:00:00,135.1,135.18,134.86,135.01,54688.0,115.3869,115.4552,115.1819,115.31,54688.0
2018-04-25 14:10:00,135.05,135.25,134.91,135.17,70221.0,115.3441,115.515,115.2246,115.4466,70221.0
2018-04-25 14:20:00,135.16,135.36,134.99,135.24,90378.0,115.4381,115.6089,115.2929,115.5064,90378.0
2018-04-25 14:30:00,135.23,135.87,135.16,135.87,62307.0,115.4979,116.0445,115.4381,116.0445,62307.0
2018-04-25 14:40:00,135.88,136.21,135.85,136.17,64074.0,116.053,116.3349,116.0274,116.3007,64074.0
2018-04-25 14:50:00,136.18,136.37,136.01,136.31,89966.0,116.3093,116.4715,116.1641,116.4203,89966.0
2018-04-25 15:00:00,136.31,136.4,136.12,136.17,112897.0,116.4203,116.4972,116.258,116.3007,112897.0
2018-04-25 15:10:00,136.18,136.36,136.16,136.19,98493.0,116.3093,116.463,116.2922,116.3178,98493.0
2018-04-25 15:20:00,136.18,136.24,136.02,136.16,105346.0,116.3093,116.3605,116.1726,116.2922,105346.0
2018-04-25 15:30:00,136.17,136.34,136.07,136.07,136729.0,116.3007,116.4459,116.2153,116.2153,136729.0
2018-04-25 15:40:00,136.06,136.13,135.62,135.62,201086.0,116.2068,116.2666,115.831,115.831,201086.0
2018-04-25 15:50:00,135.62,136.26,135.62,136.1,366039.0,115.831,116.3776,115.831,116.2409,366039.0
2018-04-26 09:30:00,128.28,129.47,126.37,128.43,778790.0,109.562,110.5784,107.9307,109.6901,778790.0
2018-04-26 09:40:00,128.54,130.0,128.13,129.58,791521.0,109.7841,111.031,109.4339,110.6723,791521.0
2018-04-26 09:50:00,129.5,132.09,129.39,131.98,417884.0,110.604,112.8161,110.51,112.7221,417884.0
2018-04-26 10:00:00,131.88,132.22,131.2,131.99,341179.0,112.6367,112.9271,112.0559,112.7306,341179.0
2018-04-26 10:10:00,131.97,132.13,131.26,131.52,551347.0,112.7136,112.8502,112.1072,112.3292,551347.0
2018-04-26 10:20:00,131.53,131.98,131.1,131.69,220400.0,112.3378,112.7221,111.9705,112.4744,220400.0
2018-04-26 10:30:00,131.73,131.93,131.34,131.76,111865.0,112.5086,112.6794,112.1755,112.5342,111865.0
2018-04-26 10:40:00,131.76,132.7,131.65,132.25,142439.0,112.5342,113.337,112.4403,112.9527,142439.0
2018-04-26 10:50:00,132.23,132.49,131.99,132.32,87596.0,112.9356,113.1577,112.7306,113.0125,87596.0
2018-04-26 11:00:00,132.25,132.79,132.07,132.52,77483.0,112.9527,113.4139,112.799,113.1833,77483.0
2018-04-26 11:10:00,132.57,133.11,132.57,132.62,76319.0,113.226,113.6872,113.226,113.2687,76319.0
2018-04-26 11:20:00,132.62,132.85,132.07,132.16,64991.0,113.2687,113.4652,112.799,112.8758,64991.0
2018-04-26 11:30:00,132.18,132.18,131.56,131.89,98310.0,112.8929,112.8929,112.3634,112.6452,98310.0
2018-04-26 11:40:00,131.88,131.88,130.99,131.05,162001.0,112.6367,112.6367,111.8766,111.9278,162001.0
2018-04-26 11:50:00,131.06,131.52,131.0,131.2,101294.0,111.9363,112.3292,111.8851,112.0559,101294.0
2018-04-26 12:00:00,131.23,131.47,131.03,131.46,52320.0,112.0815,112.2865,111.9107,112.278,52320.0
2018-04-26 12:10:00,131.44,132.22,131.44,132.21,82967.0,112.2609,112.9271,112.2609,112.9185,82967.0
2018-04-26 12:20:00,132.19,132.35,132.09,132.23,58194.0,112.9015,113.0381,112.8161,112.9356,58194.0
2018-04-26 12:30:00,132.25,132.63,132.21,132.26,70286.0,112.9527,113.2773,112.9185,112.9613,70286.0
2018-04-26 12:40:00,132.28,132.46,131.78,131.87,92102.0,112.9783,113.1321,112.5513,112.6282,92102.0
2018-04-26 12:50:00,131.87,132.42,131.87,132.15,48056.0,112.6282,113.0979,112.6282,112.8673,48056.0
2018-04-26 13:00:00,132.14,132.5,132.1,132.33,46610.0,112.8588,113.1662,112.8246,113.021,46610.0
2018-04-26 13:10:00,132.37,132.54,132.25,132.3,54027.0,113.0552,113.2004,112.9527,112.9954,54027.0
2018-04-26 13:20:00,132.28,132.88,132.28,132.88,65545.0,112.9783,113.4908,112.9783,113.4908,65545.0
2018-04-26 13:30:00,132.89,132.91,132.17,132.27,61206.0,113.4993,113.5164,112.8844,112.9698,61206.0
2018-04-26 13:40:00,132.27,132.51,132.23,132.27,62832.0,112.9698,113.1748,112.9356,112.9698,62832.0
2018-04-26 13:50:00,132.24,132.64,132.0,132.46,65659.0,112.9442,113.2858,112.7392,113.1321,65659.0
2018-04-26 14:00:00,132.43,132.77,132.31,132.69,61419.0,113.1064,113.3968,113.004,113.3285,61419.0
2018-04-26 14:10:00,132.67,132.84,132.57,132.75,65653.0,113.3114,113.4566,113.226,113.3798,65653.0
2018-04-26 14:20:00,132.74,133.04,132.69,133.03,71002.0,113.3712,113.6274,113.3285,113.6189,71002.0
2018-04-26 14:30:00,133.04,133.33,133.03,133.25,82265.0,113.6274,113.8751,113.6189,113.8068,82265.0
2018-04-26 14:40:00,133.23,133.56,133.22,133.43,146086.0,113.7897,114.0716,113.7812,113.9605,146086.0
2018-04-26 14:50:00,133.39,133.5,132.93,132.96,87655.0,113.9264,114.0203,113.5335,113.5591,87655.0
2018-04-26 15:00:00,132.96,133.25,132.85,132.9,89981.0,113.5591,113.8068,113.4652,113.5079,89981.0
2018-04-26 15:10:00,132.89,133.02,132.78,132.98,100465.0,113.4993,113.6104,113.4054,113.5762,100465.0
2018-04-26 15:20:00,132.94,132.94,132.6,132.66,108419.0,113.542,113.542,113.2516,113.3029,108419.0
2018-04-26 15:30:00,132.66,132.94,132.36,132.37,170642.0,113.3029,113.542,113.0467,113.0552,170642.0
2018-04-26 15:40:00,132.37,132.39,131.69,131.75,251966.0,113.0552,113.0723,112.4744,112.5257,251966.0
2018-04-26 15:50:00,131.74,132.33,131.71,132.18,465249.0,112.5171,113.021,112.4915,112.8929,465249.0
2018-04-27 09:30:00,131.67,132.25,130.7,132.08,123240.0,112.4573,112.9527,111.6289,112.8075,123240.0
2018-04-27 09:40:00,132.08,132.17,131.38,131.52,67060.0,112.8075,112.8844,112.2097,112.3292,67060.0
2018-04-27 09:50:00,131.61,131.77,131.45,131.77,78853.0,112.4061,112.5427,112.2694,112.5427,78853.0
2018-04-27 10:00:00,131.79,132.09,131.51,131.65,48558.0,112.5598,112.8161,112.3207,112.4403,48558.0
2018-04-27 10:10:00,131.66,132.09,131.51,131.85,60361.0,112.4488,112.8161,112.3207,112.6111,60361.0
2018-04-27 10:20:00,131.79,132.07,131.68,131.73,40272.0,112.5598,112.799,112.4659,112.5086,40272.0
2018-04-27 10:30:00,131.72,131.72,131.19,131.23,90315.0,112.5,112.5,112.0474,112.0815,90315.0
2018-04-27 10:40:00,131.25,131.61,131.16,131.47,69014.0,112.0986,112.4061,112.0218,112.2865,69014.0
2018-04-27 10:50:00,131.48,131.82,131.42,131.76,36626.0,112.2951,112.5855,112.2438,112.5342,36626.0
2018-04-27 11:00:00,131.71,132.0,131.59,131.91,50751.0,112.4915,112.7392,112.389,112.6623,50751.0
2018-04-27 11:10:00,131.88,132.14,131.85,131.92,50576.0,112.6367,112.8588,112.6111,112.6709,50576.0
2018-04-27 11:20:00,131.89,132.22,131.89,132.22,38419.0,112.6452,112.9271,112.6452,112.9271,38419.0
2018-04-27 11:30:00,132.19,132.19,131.98,132.01,33447.0,112.9015,112.9015,112.7221,112.7477,33447.0
2018-04-27 11:40:00,132.01,132.06,131.67,131.95,44899.0,112.7477,112.7904,112.4573,112.6965,44899.0
2018-04-27 11:50:00,131.96,132.07,131.83,131.99,48354.0,112.705,112.799,112.594,112.7306,48354.0
2018-04-27 12:00:00,132.01,132.36,131.93,132.36,38165.0,112.7477,113.0467,112.6794,113.0467,38165.0
2018-04-27 12:10:00,132.42,132.57,132.31,132.57,37923.0,113.0979,113.226,113.004,113.226,37923.0
2018-04-27 12:20:00,132.55,132.85,132.52,132.82,41741.0,113.2089,113.4652,113.1833,113.4395,41741.0
2018-04-27 12:30:00,132.84,132.99,132.65,132.86,70645.0,113.4566,113.5847,113.2943,113.4737,70645.0
2018-04-27 12:40:00,132.82,133.06,132.67,132.88,36789.0,113.4395,113.6445,113.3114,113.4908,36789.0
2018-04-27 12:50:00,132.91,133.07,132.81,132.92,37065.0,113.5164,113.6531,113.431,113.5249,37065.0
2018-04-27 13:00:00,132.93,133.05,132.88,133.05,30546.0,113.5335,113.636,113.4908,113.636,30546.0
2018-04-27 13:10:00,133.06,133.21,133.01,133.14,52517.0,113.6445,113.7726,113.6018,113.7128,52517.0
2018-04-27 13:20:00,133.11,133.33,133.08,133.11,53955.0,113.6872,113.8751,113.6616,113.6872,53955.0
2018-04-27 13:30:00,133.1,133.34,133.05,133.34,32526.0,113.6787,113.8837,113.636,113.8837,32526.0
2018-04-27 13:40:00,133.35,133.44,133.25,133.34,30746.0,113.8922,113.9691,113.8068,113.8837,30746.0
2018-04-27 13:50:00,133.34,133.69,133.33,133.69,48814.0,113.8837,114.1826,113.8751,114.1826,48814.0
2018-04-27 14:00:00,133.69,133.71,133.48,133.61,35600.0,114.1826,114.1997,114.0032,114.1143,35600.0
2018-04-27 14:10:00,133.63,133.73,133.58,133.59,49759.0,114.1313,114.2168,114.0886,114.0972,49759.0
2018-04-27 14:20:00,133.58,133.87,133.52,133.87,45487.0,114.0886,114.3363,114.0374,114.3363,45487.0
2018-04-27 14:30:00,133.88,133.99,133.77,133.84,60284.0,114.3449,114.4388,114.2509,114.3107,60284.0
2018-04-27 14:40:00,133.84,134.15,133.84,134.11,66063.0,114.3107,114.5755,114.3107,114.5413,66063.0
2018-04-27 14:50:00,134.11,134.59,134.09,134.57,85801.0,114.5413,114.9513,114.5242,114.9342,85801.0
2018-04-27 15:00:00,134.57,134.71,134.35,134.63,100071.0,114.9342,115.0538,114.7463,114.9854,100071.0
2018-04-27 15:10:00,134.62,134.81,134.54,134.77,88276.0,114.9769,115.1392,114.9086,115.105,88276.0
2018-04-27 15:20:00,134.76,134.77,134.49,134.59,81809.0,115.0965,115.105,114.8659,114.9513,81809.0
2018-04-27 15:30:00,134.57,134.93,134.55,134.69,127120.0,114.9342,115.2417,114.9171,115.0367,127120.0
2018-04-27 15:40:00,134.67,134.94,134.52,134.87,162998.0,115.0196,115.2502,114.8915,115.1904,162998.0
2018-04-27 15:50:00,134.88,135.24,134.75,135.2,403883.0,115.199,115.5064,115.0879,115.4723,403883.0
2018-04-30 09:30:00,135.53,136.52,135.1,136.47,150251.0,115.7541,116.5997,115.3869,116.5569,150251.0
2018-04-30 09:40:00,136.47,136.52,135.21,136.01,129817.0,116.5569,116.5997,115.4808,116.1641,129817.0
2018-04-30 09:50:00,135.96,136.04,135.55,135.77,95331.0,116.1214,116.1897,115.7712,115.9591,95331.0
2018-04-30 10:00:00,135.75,135.81,135.19,135.43,77547.0,115.942,115.9933,115.4637,115.6687,77547.0
2018-04-30 10:10:00,135.41,135.65,134.96,135.0,73903.0,115.6516,115.8566,115.2673,115.3014,73903.0
2018-04-30 10:20:00,134.98,135.47,134.9,135.47,62845.0,115.2844,115.7029,115.216,115.7029,62845.0
2018-04-30 10:30:00,135.49,135.49,135.03,135.24,62955.0,115.7199,115.7199,115.3271,115.5064,62955.0
2018-04-30 10:40:00,135.25,135.7,135.18,135.67,52468.0,115.515,115.8993,115.4552,115.8737,52468.0
2018-04-30 10:50:00,135.66,135.79,135.38,135.58,64208.0,115.8651,115.9762,115.626,115.7968,64208.0
2018-04-30 11:00:00,135.61,136.08,135.61,136.06,52334.0,115.8224,116.2239,115.8224,116.2068,52334.0
2018-04-30 11:10:00,136.04,136.16,135.9,136.09,48482.0,116.1897,116.2922,116.0701,116.2324,48482.0
2018-04-30 11:20:00,136.08,136.24,136.0,136.05,79679.0,116.2239,116.3605,116.1555,116.1982,79679.0
2018-04-30 11:30:00,136.03,136.06,135.82,135.82,64507.0,116.1812,116.2068,116.0018,116.0018,64507.0
2018-04-30 11:40:00,135.82,135.82,135.6,135.72,58634.0,116.0018,116.0018,115.8139,115.9164,58634.0
2018-04-30 11:50:00,135.73,135.74,135.4,135.42,67973.0,115.9249,115.9335,115.6431,115.6602,67973.0
2018-04-30 12:00:00,135.42,135.49,135.16,135.28,40588.0,115.6602,115.7199,115.4381,115.5406,40588.0
2018-04-30 12:10:00,135.27,135.3,135.04,135.1,41685.0,115.532,115.5577,115.3356,115.3869,41685.0
2018-04-30 12:20:00,135.1,135.28,135.07,135.22,27034.0,115.3869,115.5406,115.3612,115.4893,27034.0
2018-04-30 12:30:00,135.22,135.26,135.13,135.22,29014.0,115.4893,115.5235,115.4125,115.4893,29014.0
2018-04-30 12:40:00,135.21,135.22,134.95,135.04,31747.0,115.4808,115.4893,115.2587,115.3356,31747.0
2018-04-30 12:50:00,135.06,135.14,134.93,135.08,43243.0,115.3527,115.421,115.2417,115.3698,43243.0
2018-04-30 13:00:00,135.09,135.17,135.05,135.12,24264.0,115.3783,115.4466,115.3441,115.4039,24264.0
2018-04-30 13:10:00,135.06,135.09,134.91,134.93,30716.0,115.3527,115.3783,115.2246,115.2417,30716.0
2018-04-30 13:20:00,134.9,135.07,134.84,134.94,40238.0,115.216,115.3612,115.1648,115.2502,40238.0
2018-04-30 13:30:00,134.94,135.04,134.84,135.03,39070.0,115.2502,115.3356,115.1648,115.3271,39070.0
2018-04-30 13:40:00,135.01,135.1,134.95,134.99,37501.0,115.31,115.3869,115.2587,115.2929,37501.0
2018-04-30 13:50:00,135.0,135.09,134.96,135.0,31055.0,115.3014,115.3783,115.2673,115.3014,31055.0
2018-04-30 14:00:00,135.0,135.0,134.24,134.27,64025.0,115.3014,115.3014,114.6523,114.678,64025.0
2018-04-30 14:10:00,134.27,134.32,134.0,134.17,55849.0,114.678,114.7207,114.4474,114.5926,55849.0
2018-04-30 14:20:00,134.15,134.37,134.13,134.28,53930.0,114.5755,114.7634,114.5584,114.6865,53930.0
2018-04-30 14:30:00,134.24,134.39,134.14,134.2,44811.0,114.6523,114.7805,114.5669,114.6182,44811.0
2018-04-30 14:40:00,134.21,134.39,134.2,134.39,52402.0,114.6267,114.7805,114.6182,114.7805,52402.0
2018-04-30 14:50:00,134.4,134.59,134.34,134.35,53955.0,114.789,114.9513,114.7377,114.7463,53955.0
2018-04-30 15:00:00,134.35,134.45,134.2,134.25,53904.0,114.7463,114.8317,114.6182,114.6609,53904.0
2018-04-30 15:10:00,134.23,134.31,134.13,134.17,45842.0,114.6438,114.7121,114.5584,114.5926,45842.0
2018-04-30 15:20:00,134.18,134.25,133.79,133.99,61185.0,114.6011,114.6609,114.268,114.4388,61185.0
2018-04-30 15:30:00,134.01,134.38,134.01,134.36,86236.0,114.4559,114.7719,114.4559,114.7548,86236.0
2018-04-30 15:40:00,134.35,134.41,134.19,134.33,135998.0,114.7463,114.7975,114.6096,114.7292,135998.0
2018-04-30 15:50:00,134.32,134.32,133.6,133.64,249354.0,114.7207,114.7207,114.1057,114.1399,249354.0
2018-05-01 09:30:00,134.16,134.16,133.07,133.66,84270.0,114.584,114.584,113.6531,114.157,84270.0
2018-05-01 09:40:00,133.66,133.85,133.37,133.52,53038.0,114.157,114.3192,113.9093,114.0374,53038.0
2018-05-01 09:50:00,133.5,134.03,133.49,133.75,42703.0,114.0203,114.473,114.0118,114.2338,42703.0
2018-05-01 10:00:00,133.8,133.8,132.75,132.76,65988.0,114.2765,114.2765,113.3798,113.3883,65988.0
2018-05-01 10:10:00,132.74,133.17,132.7,133.05,65665.0,113.3712,113.7385,113.337,113.636,65665.0
2018-05-01 10:20:00,133.1,133.44,133.01,133.1,52433.0,113.6787,113.9691,113.6018,113.6787,52433.0
2018-05-01 10:30:00,133.05,133.27,132.75,132.83,44776.0,113.636,113.8239,113.3798,113.4481,44776.0
2018-05-01 10:40:00,132.85,133.11,132.79,132.8,67152.0,113.4652,113.6872,113.4139,113.4225,67152.0
2018-05-01 10:50:00,132.81,133.02,132.63,133.02,52925.0,113.431,113.6104,113.2773,113.6104,52925.0
2018-05-01 11:00:00,133.02,133.06,132.86,133.06,47930.0,113.6104,113.6445,113.4737,113.6445,47930.0
2018-05-01 11:10:00,133.06,133.17,132.95,133.13,50192.0,113.6445,113.7385,113.5506,113.7043,50192.0
2018-05-01 11:20:00,133.13,133.26,132.93,133.05,39106.0,113.7043,113.8153,113.5335,113.636,39106.0
2018-05-01 11:30:00,133.06,133.24,132.99,132.99,47179.0,113.6445,113.7983,113.5847,113.5847,47179.0
2018-05-01 11:40:00,133.02,133.08,132.63,132.73,45580.0,113.6104,113.6616,113.2773,113.3627,45580.0
2018-05-01 11:50:00,132.75,132.99,132.36,132.39,37793.0,113.3798,113.5847,113.0467,113.0723,37793.0
2018-05-01 12:00:00,132.39,132.49,132.19,132.34,62855.0,113.0723,113.1577,112.9015,113.0296,62855.0
2018-05-01 12:10:00,132.36,132.53,132.25,132.42,26825.0,113.0467,113.1919,112.9527,113.0979,26825.0
2018-05-01 12:20:00,132.43,132.62,132.35,132.57,26119.0,113.1064,113.2687,113.0381,113.226,26119.0
2018-05-01 12:30:00,132.57,132.69,132.51,132.55,27787.0,113.226,113.3285,113.1748,113.2089,27787.0
2018-05-01 12:40:00,132.58,132.64,132.34,132.38,25204.0,113.2346,113.2858,113.0296,113.0637,25204.0
2018-05-01 12:50:00,132.38,132.41,132.19,132.19,40693.0,113.0637,113.0894,112.9015,112.9015,40693.0
2018-05-01 13:00:00,132.18,132.18,131.52,131.71,62555.0,112.8929,112.8929,112.3292,112.4915,62555.0
2018-05-01 13:10:00,131.71,131.78,131.54,131.78,71565.0,112.4915,112.5513,112.3463,112.5513,71565.0
2018-05-01 13:20:00,131.81,131.81,131.53,131.59,30605.0,112.5769,112.5769,112.3378,112.389,30605.0
2018-05-01 13:30:00,131.61,131.91,131.51,131.81,63482.0,112.4061,112.6623,112.3207,112.5769,63482.0
2018-05-01 13:40:00,131.81,132.21,131.68,132.13,105320.0,112.5769,112.9185,112.4659,112.8502,105320.0
2018-05-01 13:50:00,132.12,132.43,132.04,132.36,47334.0,112.8417,113.1064,112.7734,113.0467,47334.0
2018-05-01 14:00:00,132.36,132.49,132.29,132.41,43602.0,113.0467,113.1577,112.9869,113.0894,43602.0
2018-05-01 14:10:00,132.43,132.69,132.39,132.59,53293.0,113.1064,113.3285,113.0723,113.2431,53293.0
2018-05-01 14:20:00,132.58,132.89,132.53,132.77,46415.0,113.2346,113.4993,113.1919,113.3968,46415.0
2018-05-01 14:30:00,132.78,132.81,132.63,132.71,28997.0,113.4054,113.431,113.2773,113.3456,28997.0
2018-05-01 14:40:00,132.71,133.06,132.69,133.01,41382.0,113.3456,113.6445,113.3285,113.6018,41382.0
2018-05-01 14:50:00,133.01,133.22,132.96,133.13,42507.0,113.6018,113.7812,113.5591,113.7043,42507.0
2018-05-01 15:00:00,133.13,133.27,132.97,133.12,49143.0,113.7043,113.8239,113.5677,113.6958,49143.0
2018-05-01 15:10:00,133.13,133.13,132.7,132.7,45947.0,113.7043,113.7043,113.337,113.337,45947.0
2018-05-01 15:20:00,132.74,132.79,132.41,132.66,66638.0,113.3712,113.4139,113.0894,113.3029,66638.0
2018-05-01 15:30:00,132.68,132.75,132.57,132.6,96588.0,113.32,113.3798,113.226,113.2516,96588.0
2018-05-01 15:40:00,132.59,132.72,132.44,132.61,156265.0,113.2431,113.3541,113.115,113.2602,156265.0
2018-05-01 15:50:00,132.61,132.74,132.44,132.67,298653.0,113.2602,113.3712,113.115,113.3114,298653.0
2018-05-02 09:30:00,132.68,132.77,131.79,132.28,87687.0,113.32,113.3968,112.5598,112.9783,87687.0
2018-05-02 09:40:00,132.32,132.79,132.26,132.56,46101.0,113.0125,113.4139,112.9613,113.2175,46101.0
2018-05-02 09:50:00,132.59,132.78,132.4,132.45,64392.0,113.2431,113.4054,113.0808,113.1235,64392.0
2018-05-02 10:00:00,132.46,132.68,132.46,132.55,73696.0,113.1321,113.32,113.1321,113.2089,73696.0
2018-05-02 10:10:00,132.55,132.63,132.41,132.51,73360.0,113.2089,113.2773,113.0894,113.1748,73360.0
2018-05-02 10:20:00,132.5,132.81,132.47,132.71,34824.0,113.1662,113.431,113.1406,113.3456,34824.0
2018-05-02 10:30:00,132.71,133.33,132.52,133.33,88874.0,113.3456,113.8751,113.1833,113.8751,88874.0
2018-05-02 10:40:00,133.37,133.63,133.33,133.53,50210.0,113.9093,114.1313,113.8751,114.0459,50210.0
2018-05-02 10:50:00,133.53,133.54,133.27,133.36,78756.0,114.0459,114.0545,113.8239,113.9007,78756.0
2018-05-02 11:00:00,133.36,133.47,133.27,133.3,59489.0,113.9007,113.9947,113.8239,113.8495,59489.0
2018-05-02 11:10:00,133.34,133.45,133.23,133.29,122256.0,113.8837,113.9776,113.7897,113.841,122256.0
2018-05-02 11:20:00,133.32,133.45,133.07,133.07,51249.0,113.8666,113.9776,113.6531,113.6531,51249.0
2018-05-02 11:30:00,133.12,133.16,132.96,133.03,61026.0,113.6958,113.7299,113.5591,113.6189,61026.0
2018-05-02 11:40:00,133.03,133.14,132.84,132.9,77350.0,113.6189,113.7128,113.4566,113.5079,77350.0
2018-05-02 11:50:00,132.9,133.09,132.89,133.03,34383.0,113.5079,113.6701,113.4993,113.6189,34383.0
2018-05-02 12:00:00,133.05,133.06,132.93,133.03,35979.0,113.636,113.6445,113.5335,113.6189,35979.0
2018-05-02 12:10:00,133.02,133.05,132.87,132.87,40021.0,113.6104,113.636,113.4822,113.4822,40021.0
2018-05-02 12:20:00,132.87,133.06,132.86,133.0,37314.0,113.4822,113.6445,113.4737,113.5933,37314.0
2018-05-02 12:30:00,133.01,133.07,132.93,132.93,34964.0,113.6018,113.6531,113.5335,113.5335,34964.0
2018-05-02 12:40:00,132.98,133.44,132.96,133.16,45296.0,113.5762,113.9691,113.5591,113.7299,45296.0
2018-05-02 12:50:00,133.16,133.32,133.13,133.24,41848.0,113.7299,113.8666,113.7043,113.7983,41848.0
2018-05-02 13:00:00,133.24,133.31,133.2,133.26,113771.0,113.7983,113.858,113.7641,113.8153,113771.0
2018-05-02 13:10:00,133.29,133.46,133.17,133.46,44115.0,113.841,113.9862,113.7385,113.9862,44115.0
2018-05-02 13:20:00,133.47,133.57,133.39,133.43,49030.0,113.9947,114.0801,113.9264,113.9605,49030.0
2018-05-02 13:30:00,133.49,133.49,133.26,133.26,50598.0,114.0118,114.0118,113.8153,113.8153,50598.0
2018-05-02 13:40:00,133.26,133.35,133.14,133.14,37446.0,113.8153,113.8922,113.7128,113.7128,37446.0
2018-05-02 13:50:00,133.14,133.16,132.91,132.92,43550.0,113.7128,113.7299,113.5164,113.5249,43550.0
2018-05-02 14:00:00,132.89,133.29,132.85,133.25,55352.0,113.4993,113.841,113.4652,113.8068,55352.0
2018-05-02 14:10:00,133.27,133.27,133.08,133.13,36353.0,113.8239,113.8239,113.6616,113.7043,36353.0
2018-05-02 14:20:00,133.14,133.35,132.88,133.23,55101.0,113.7128,113.8922,113.4908,113.7897,55101.0
2018-05-02 14:30:00,133.2,133.32,133.04,133.18,93139.0,113.7641,113.8666,113.6274,113.747,93139.0
2018-05-02 14:40:00,133.14,133.27,133.04,133.22,40061.0,113.7128,113.8239,113.6274,113.7812,40061.0
2018-05-02 14:50:00,133.22,133.28,133.11,133.17,39169.0,113.7812,113.8324,113.6872,113.7385,39169.0
2018-05-02 15:00:00,133.17,133.2,132.94,132.98,59512.0,113.7385,113.7641,113.542,113.5762,59512.0
2018-05-02 15:10:00,132.96,132.98,132.6,132.71,45532.0,113.5591,113.5762,113.2516,113.3456,45532.0
2018-05-02 15:20:00,132.7,132.7,132.17,132.28,51351.0,113.337,113.337,112.8844,112.9783,51351.0
2018-05-02 15:30:00,132.3,132.33,131.95,132.01,67597.0,112.9954,113.021,112.6965,112.7477,67597.0
2018-05-02 15:40:00,132.03,132.03,131.39,131.42,143879.0,112.7648,112.7648,112.2182,112.2438,143879.0
2018-05-02 15:50:00,131.41,131.46,131.13,131.28,352596.0,112.2353,112.278,111.9961,112.1242,352596.0
2018-05-03 09:30:00,131.63,131.76,130.67,130.84,130062.0,112.4232,112.5342,111.6033,111.7485,130062.0
2018-05-03 09:40:00,130.84,130.88,129.83,130.07,116591.0,111.7485,111.7826,110.8858,111.0908,116591.0
2018-05-03 09:50:00,130.08,130.14,129.94,130.02,108794.0,111.0993,111.1506,110.9798,111.0481,108794.0
2018-05-03 10:00:00,130.01,130.06,129.45,130.02,82558.0,111.0396,111.0823,110.5613,111.0481,82558.0
2018-05-03 10:10:00,130.01,130.32,129.5,130.3,316120.0,111.0396,111.3043,110.604,111.2872,316120.0
2018-05-03 10:20:00,130.3,130.32,129.67,129.8,88985.0,111.2872,111.3043,110.7492,110.8602,88985.0
2018-05-03 10:30:00,129.79,130.22,129.5,130.22,176251.0,110.8517,111.2189,110.604,111.2189,176251.0
2018-05-03 10:40:00,130.23,130.28,129.93,130.06,64737.0,111.2275,111.2702,110.9712,111.0823,64737.0
2018-05-03 10:50:00,130.09,130.14,129.57,129.78,60016.0,111.1079,111.1506,110.6638,110.8431,60016.0
2018-05-03 11:00:00,129.78,130.16,129.69,130.05,50668.0,110.8431,111.1677,110.7663,111.0737,50668.0
2018-05-03 11:10:00,130.16,130.54,130.11,130.34,58756.0,111.1677,111.4922,111.125,111.3214,58756.0
2018-05-03 11:20:00,130.33,130.35,129.82,129.82,56373.0,111.3129,111.3299,110.8773,110.8773,56373.0
2018-05-03 11:30:00,129.84,130.13,129.44,129.88,127028.0,110.8944,111.1421,110.5527,110.9285,127028.0
2018-05-03 11:40:00,129.88,130.33,129.7,130.25,82575.0,110.9285,111.3129,110.7748,111.2445,82575.0
2018-05-03 11:50:00,130.29,130.44,130.16,130.36,57307.0,111.2787,111.4068,111.1677,111.3385,57307.0
2018-05-03 12:00:00,130.38,130.66,130.38,130.52,87953.0,111.3556,111.5947,111.3556,111.4751,87953.0
2018-05-03 12:10:00,130.53,130.8,130.39,130.45,39244.0,111.4837,111.7143,111.3641,111.4154,39244.0
2018-05-03 12:20:00,130.51,130.71,130.46,130.63,36913.0,111.4666,111.6374,111.4239,111.5691,36913.0
2018-05-03 12:30:00,130.63,130.77,130.57,130.66,121850.0,111.5691,111.6887,111.5178,111.5947,121850.0
2018-05-03 12:40:00,130.66,131.1,130.65,130.89,84294.0,111.5947,111.9705,111.5862,111.7912,84294.0
2018-05-03 12:50:00,130.87,131.2,130.84,131.19,115446.0,111.7741,112.0559,111.7485,112.0474,115446.0
2018-05-03 13:00:00,131.19,131.33,130.94,131.09,81928.0,112.0474,112.167,111.8339,111.962,81928.0
2018-05-03 13:10:00,131.08,131.44,130.94,131.19,51047.0,111.9534,112.2609,111.8339,112.0474,51047.0
2018-05-03 13:20:00,131.25,131.37,130.99,131.2,51041.0,112.0986,112.2011,111.8766,112.0559,51041.0
2018-05-03 13:30:00,131.23,131.85,131.19,131.85,66173.0,112.0815,112.6111,112.0474,112.6111,66173.0
2018-05-03 13:40:00,131.88,132.23,131.79,131.95,97440.0,112.6367,112.9356,112.5598,112.6965,97440.0
2018-05-03 13:50:00,131.91,132.04,131.75,131.82,39999.0,112.6623,112.7734,112.5257,112.5855,39999.0
2018-05-03 14:00:00,131.87,131.87,131.52,131.6,55363.0,112.6282,112.6282,112.3292,112.3976,55363.0
2018-05-03 14:10:00,131.6,131.63,131.45,131.48,97934.0,112.3976,112.4232,112.2694,112.2951,97934.0
2018-05-03 14:20:00,131.46,131.46,131.29,131.41,59405.0,112.278,112.278,112.1328,112.2353,59405.0
2018-05-03 14:30:00,131.44,132.15,131.4,132.11,52684.0,112.2609,112.8673,112.2267,112.8331,52684.0
2018-05-03 14:40:00,132.11,132.26,131.9,131.9,73495.0,112.8331,112.9613,112.6538,112.6538,73495.0
2018-05-03 14:50:00,131.89,132.08,131.7,131.8,40271.0,112.6452,112.8075,112.483,112.5684,40271.0
2018-05-03 15:00:00,131.85,132.15,131.81,131.81,52893.0,112.6111,112.8673,112.5769,112.5769,52893.0
2018-05-03 15:10:00,131.83,132.2,131.77,132.16,129011.0,112.594,112.91,112.5427,112.8758,129011.0
2018-05-03 15:20:00,132.22,132.44,132.12,132.2,102785.0,112.9271,113.115,112.8417,112.91,102785.0
2018-05-03 15:30:00,132.2,132.45,132.06,132.07,107252.0,112.91,113.1235,112.7904,112.799,107252.0
2018-05-03 15:40:00,132.09,132.1,131.87,131.92,115278.0,112.8161,112.8246,112.6282,112.6709,115278.0
2018-05-03 15:50:00,131.92,132.06,131.61,131.76,258190.0,112.6709,112.7904,112.4061,112.5342,258190.0
2018-05-04 09:30:00,131.34,131.72,130.77,131.3,107616.0,112.1755,112.5,111.6887,112.1413,107616.0
2018-05-04 09:40:00,131.2,131.9,130.96,131.74,63107.0,112.0559,112.6538,111.8509,112.5171,63107.0
2018-05-04 09:50:00,131.74,131.77,131.33,131.34,62169.0,112.5171,112.5427,112.167,112.1755,62169.0
2018-05-04 10:00:00,131.33,131.72,131.29,131.56,86963.0,112.167,112.5,112.1328,112.3634,86963.0
2018-05-04 10:10:00,131.55,131.62,131.39,131.52,72315.0,112.3549,112.4146,112.2182,112.3292,72315.0
2018-05-04 10:20:00,131.52,131.87,131.4,131.81,93403.0,112.3292,112.6282,112.2267,112.5769,93403.0
2018-05-04 10:30:00,131.84,132.28,131.73,132.27,57463.0,112.6025,112.9783,112.5086,112.9698,57463.0
2018-05-04 10:40:00,132.28,132.77,132.28,132.37,71506.0,112.9783,113.3968,112.9783,113.0552,71506.0
2018-05-04 10:50:00,132.39,132.43,132.22,132.26,89560.0,113.0723,113.1064,112.9271,112.9613,89560.0
2018-05-04 11:00:00,132.29,132.41,132.16,132.21,42634.0,112.9869,113.0894,112.8758,112.9185,42634.0
2018-05-04 11:10:00,132.21,132.3,132.17,132.27,52441.0,112.9185,112.9954,112.8844,112.9698,52441.0
2018-05-04 11:20:00,132.27,132.53,132.26,132.44,72996.0,112.9698,113.1919,112.9613,113.115,72996.0
2018-05-04 11:30:00,132.44,132.5,132.18,132.18,53479.0,113.115,113.1662,112.8929,112.8929,53479.0
2018-05-04 11:40:00,132.17,132.64,132.13,132.48,40796.0,112.8844,113.2858,112.8502,113.1491,40796.0
2018-05-04 11:50:00,132.5,132.89,132.41,132.89,28637.0,113.1662,113.4993,113.0894,113.4993,28637.0
2018-05-04 12:00:00,132.89,133.31,132.76,133.31,55865.0,113.4993,113.858,113.3883,113.858,55865.0
2018-05-04 12:10:00,133.32,133.55,133.32,133.55,66412.0,113.8666,114.063,113.8666,114.063,66412.0
2018-05-04 12:20:00,133.54,133.54,133.36,133.4,18530.0,114.0545,114.0545,113.9007,113.9349,18530.0
2018-05-04 12:30:00,133.4,133.62,133.4,133.61,17071.0,113.9349,114.1228,113.9349,114.1143,17071.0
2018-05-04 12:40:00,133.61,133.72,133.41,133.51,24910.0,114.1143,114.2082,113.9434,114.0289,24910.0
2018-05-04 12:50:00,133.53,133.61,133.44,133.59,21794.0,114.0459,114.1143,113.9691,114.0972,21794.0
2018-05-04 13:00:00,133.59,133.89,133.57,133.85,28851.0,114.0972,114.3534,114.0801,114.3192,28851.0
2018-05-04 13:10:00,133.85,134.01,133.83,133.94,38374.0,114.3192,114.4559,114.3022,114.3961,38374.0
2018-05-04 13:20:00,133.96,134.12,133.96,134.08,24691.0,114.4132,114.5498,114.4132,114.5157,24691.0
2018-05-04 13:30:00,134.04,134.07,133.79,133.91,31445.0,114.4815,114.5071,114.268,114.3705,31445.0
2018-05-04 13:40:00,133.9,134.43,133.84,134.41,46183.0,114.3619,114.8146,114.3107,114.7975,46183.0
2018-05-04 13:50:00,134.39,134.44,134.21,134.41,30468.0,114.7805,114.8232,114.6267,114.7975,30468.0
2018-05-04 14:00:00,134.42,134.58,134.39,134.49,33243.0,114.8061,114.9427,114.7805,114.8659,33243.0
2018-05-04 14:10:00,134.49,134.5,134.28,134.36,20962.0,114.8659,114.8744,114.6865,114.7548,20962.0
2018-05-04 14:20:00,134.36,134.64,134.36,134.63,31798.0,114.7548,114.994,114.7548,114.9854,31798.0
2018-05-04 14:30:00,134.63,134.68,134.39,134.44,33367.0,114.9854,115.0281,114.7805,114.8232,33367.0
2018-05-04 14:40:00,134.44,134.76,134.42,134.68,37328.0,114.8232,115.0965,114.8061,115.0281,37328.0
2018-05-04 14:50:00,134.7,134.79,134.61,134.65,28181.0,115.0452,115.1221,114.9684,115.0025,28181.0
2018-05-04 15:00:00,134.65,134.95,134.63,134.85,41337.0,115.0025,115.2587,114.9854,115.1733,41337.0
2018-05-04 15:10:00,134.85,135.01,134.78,135.0,61971.0,115.1733,115.31,115.1135,115.3014,61971.0
2018-05-04 15:20:00,135.01,135.02,134.92,135.0,49059.0,115.31,115.3185,115.2331,115.3014,49059.0
2018-05-04 15:30:00,135.0,135.02,134.72,134.72,65482.0,115.3014,115.3185,115.0623,115.0623,65482.0
2018-05-04 15:40:00,134.73,134.73,134.19,134.2,90400.0,115.0708,115.0708,114.6096,114.6182,90400.0
2018-05-04 15:50:00,134.18,134.22,133.82,134.17,163143.0,114.6011,114.6353,114.2936,114.5926,163143.0
2018-05-07 09:30:00,134.44,134.99,134.44,134.78,67303.0,114.8232,115.2929,114.8232,115.1135,67303.0
2018-05-07 09:40:00,134.76,135.18,134.6,134.78,51430.0,115.0965,115.4552,114.9598,115.1135,51430.0
2018-05-07 09:50:00,134.78,135.3,134.78,135.3,46494.0,115.1135,115.5577,115.1135,115.5577,46494.0
2018-05-07 10:00:00,135.3,135.67,135.13,135.23,56990.0,115.5577,115.8737,115.4125,115.4979,56990.0
2018-05-07 10:10:00,135.23,135.29,134.91,135.0,61916.0,115.4979,115.5491,115.2246,115.3014,61916.0
2018-05-07 10:20:00,135.02,135.14,134.9,134.96,60781.0,115.3185,115.421,115.216,115.2673,60781.0
2018-05-07 10:30:00,134.98,135.03,134.7,134.79,78364.0,115.2844,115.3271,115.0452,115.1221,78364.0
2018-05-07 10:40:00,134.81,135.04,134.75,135.01,32575.0,115.1392,115.3356,115.0879,115.31,32575.0
2018-05-07 10:50:00,135.03,135.17,134.94,135.17,33787.0,115.3271,115.4466,115.2502,115.4466,33787.0
2018-05-07 11:00:00,135.13,135.21,135.01,135.14,27566.0,115.4125,115.4808,115.31,115.421,27566.0
2018-05-07 11:10:00,135.21,135.5,135.15,135.45,30915.0,115.4808,115.7285,115.4296,115.6858,30915.0
2018-05-07 11:20:00,135.47,135.51,135.26,135.28,39199.0,115.7029,115.737,115.5235,115.5406,39199.0
2018-05-07 11:30:00,135.28,135.34,135.02,135.03,24191.0,115.5406,115.5918,115.3185,115.3271,24191.0
2018-05-07 11:40:00,135.07,135.3,135.06,135.14,28858.0,115.3612,115.5577,115.3527,115.421,28858.0
2018-05-07 11:50:00,135.14,135.28,134.99,135.18,32092.0,115.421,115.5406,115.2929,115.4552,32092.0
2018-05-07 12:00:00,135.18,135.33,134.99,135.14,37313.0,115.4552,115.5833,115.2929,115.421,37313.0
2018-05-07 12:10:00,135.14,135.33,135.06,135.31,29056.0,115.421,115.5833,115.3527,115.5662,29056.0
2018-05-07 12:20:00,135.37,135.46,135.21,135.22,30788.0,115.6175,115.6943,115.4808,115.4893,30788.0
2018-05-07 12:30:00,135.25,135.46,135.13,135.46,33861.0,115.515,115.6943,115.4125,115.6943,33861.0
2018-05-07 12:40:00,135.47,135.47,135.13,135.22,33413.0,115.7029,115.7029,115.4125,115.4893,33413.0
2018-05-07 12:50:00,135.22,135.3,135.17,135.22,33020.0,115.4893,115.5577,115.4466,115.4893,33020.0
2018-05-07 13:00:00,135.22,135.28,135.06,135.13,26748.0,115.4893,115.5406,115.3527,115.4125,26748.0
2018-05-07 13:10:00,135.12,135.3,135.12,135.2,30684.0,115.4039,115.5577,115.4039,115.4723,30684.0
2018-05-07 13:20:00,135.2,135.4,135.2,135.23,34268.0,115.4723,115.6431,115.4723,115.4979,34268.0
2018-05-07 13:30:00,135.23,135.23,134.99,135.07,50354.0,115.4979,115.4979,115.2929,115.3612,50354.0
2018-05-07 13:40:00,135.07,135.14,134.99,134.99,36365.0,115.3612,115.421,115.2929,115.2929,36365.0
2018-05-07 13:50:00,135.0,135.17,135.0,135.17,29007.0,115.3014,115.4466,115.3014,115.4466,29007.0
2018-05-07 14:00:00,135.16,135.17,134.99,135.08,34322.0,115.4381,115.4466,115.2929,115.3698,34322.0
2018-05-07 14:10:00,135.1,135.21,135.04,135.06,44445.0,115.3869,115.4808,115.3356,115.3527,44445.0
2018-05-07 14:20:00,135.08,135.13,134.99,135.11,41905.0,115.3698,115.4125,115.2929,115.3954,41905.0
2018-05-07 14:30:00,135.11,135.13,134.97,134.97,50834.0,115.3954,115.4125,115.2758,115.2758,50834.0
2018-05-07 14:40:00,135.01,135.18,134.91,134.98,43628.0,115.31,115.4552,115.2246,115.2844,43628.0
2018-05-07 14:50:00,134.99,135.03,134.74,134.91,38679.0,115.2929,115.3271,115.0794,115.2246,38679.0
2018-05-07 15:00:00,134.9,134.9,134.68,134.74,49616.0,115.216,115.216,115.0281,115.0794,49616.0
2018-05-07 15:10:00,134.75,134.85,134.34,134.39,66157.0,115.0879,115.1733,114.7377,114.7805,66157.0
2018-05-07 15:20:00,134.39,134.61,134.23,134.55,56026.0,114.7805,114.9684,114.6438,114.9171,56026.0
2018-05-07 15:30:00,134.58,134.95,134.54,134.93,63570.0,114.9427,115.2587,114.9086,115.2417,63570.0
2018-05-07 15:40:00,134.92,135.14,134.84,135.08,99710.0,115.2331,115.421,115.1648,115.3698,99710.0
2018-05-07 15:50:00,135.09,135.11,134.8,134.94,194520.0,115.3783,115.3954,115.1306,115.2502,194520.0
2018-05-08 09:30:00,134.46,135.45,134.21,135.36,69480.0,114.8402,115.6858,114.6267,115.6089,69480.0
2018-05-08 09:40:00,135.42,136.85,135.42,136.81,91478.0,115.6602,116.8815,115.6602,116.8473,91478.0
2018-05-08 09:50:00,136.78,137.06,136.73,136.91,56480.0,116.8217,117.0609,116.779,116.9327,56480.0
2018-05-08 10:00:00,136.89,137.12,136.73,136.75,54107.0,116.9157,117.1121,116.779,116.7961,54107.0
2018-05-08 10:10:00,136.77,136.96,136.59,136.72,41767.0,116.8132,116.9754,116.6594,116.7705,41767.0
2018-05-08 10:20:00,136.71,136.8,136.46,136.63,40259.0,116.7619,116.8388,116.5484,116.6936,40259.0
2018-05-08 10:30:00,136.63,136.95,136.58,136.79,39599.0,116.6936,116.9669,116.6509,116.8303,39599.0
2018-05-08 10:40:00,136.81,137.07,136.81,136.97,28856.0,116.8473,117.0694,116.8473,116.984,28856.0
2018-05-08 10:50:00,137.0,137.13,136.83,136.89,30381.0,117.0096,117.1206,116.8644,116.9157,30381.0
2018-05-08 11:00:00,136.85,136.96,136.56,136.59,79279.0,116.8815,116.9754,116.6338,116.6594,79279.0
2018-05-08 11:10:00,136.59,137.64,136.59,137.6,54127.0,116.6594,117.5562,116.6594,117.5221,54127.0
2018-05-08 11:20:00,137.57,137.75,137.09,137.42,42085.0,117.4964,117.6502,117.0865,117.3683,42085.0
2018-05-08 11:30:00,137.39,137.39,136.93,136.99,33276.0,117.3427,117.3427,116.9498,117.0011,33276.0
2018-05-08 11:40:00,136.99,137.44,136.88,137.3,47815.0,117.0011,117.3854,116.9071,117.2658,47815.0
2018-05-08 11:50:00,137.3,137.47,137.05,137.08,56804.0,117.2658,117.411,117.0523,117.0779,56804.0
2018-05-08 12:00:00,137.07,137.17,136.92,137.13,48669.0,117.0694,117.1548,116.9413,117.1206,48669.0
2018-05-08 12:10:00,137.08,137.09,136.81,136.84,26824.0,117.0779,117.0865,116.8473,116.873,26824.0
2018-05-08 12:20:00,136.86,137.01,136.81,136.82,20676.0,116.89,117.0182,116.8473,116.8559,20676.0
2018-05-08 12:30:00,136.82,136.95,136.75,136.9,31960.0,116.8559,116.9669,116.7961,116.9242,31960.0
2018-05-08 12:40:00,136.92,137.01,136.83,136.86,20673.0,116.9413,117.0182,116.8644,116.89,20673.0
2018-05-08 12:50:00,136.89,136.97,136.8,136.9,36820.0,116.9157,116.984,116.8388,116.9242,36820.0
2018-05-08 13:00:00,136.87,137.11,136.86,136.91,39511.0,116.8986,117.1036,116.89,116.9327,39511.0
2018-05-08 13:10:00,136.86,136.94,136.8,136.86,34645.0,116.89,116.9584,116.8388,116.89,34645.0
2018-05-08 13:20:00,136.86,137.18,136.82,137.1,36133.0,116.89,117.1633,116.8559,117.095,36133.0
2018-05-08 13:30:00,137.11,137.14,136.87,137.03,26442.0,117.1036,117.1292,116.8986,117.0352,26442.0
2018-05-08 13:40:00,137.02,137.17,136.94,137.16,39131.0,117.0267,117.1548,116.9584,117.1463,39131.0
2018-05-08 13:50:00,137.16,137.26,136.9,137.0,37175.0,117.1463,117.2317,116.9242,117.0096,37175.0
2018-05-08 14:00:00,137.0,137.37,136.94,137.29,60177.0,117.0096,117.3256,116.9584,117.2573,60177.0
2018-05-08 14:10:00,137.28,137.39,137.05,137.39,60413.0,117.2488,117.3427,117.0523,117.3427,60413.0
2018-05-08 14:20:00,137.39,137.64,137.3,137.42,64108.0,117.3427,117.5562,117.2658,117.3683,64108.0
2018-05-08 14:30:00,137.4,137.42,137.04,137.06,51699.0,117.3512,117.3683,117.0438,117.0609,51699.0
2018-05-08 14:40:00,136.95,136.95,136.64,136.81,57607.0,116.9669,116.9669,116.7021,116.8473,57607.0
2018-05-08 14:50:00,136.8,137.08,136.66,136.66,55276.0,116.8388,117.0779,116.7192,116.7192,55276.0
2018-05-08 15:00:00,136.71,137.1,136.55,137.03,48732.0,116.7619,117.095,116.6253,117.0352,48732.0
2018-05-08 15:10:00,137.03,137.19,136.92,137.09,58478.0,117.0352,117.1719,116.9413,117.0865,58478.0
2018-05-08 15:20:00,137.1,137.33,137.1,137.2,72946.0,117.095,117.2915,117.095,117.1804,72946.0
2018-05-08 15:30:00,137.23,137.25,137.08,137.2,65601.0,117.2061,117.2231,117.0779,117.1804,65601.0
2018-05-08 15:40:00,137.22,137.4,136.84,136.84,123960.0,117.1975,117.3512,116.873,116.873,123960.0
2018-05-08 15:50:00,136.86,137.15,136.86,137.09,145033.0,116.89,117.1377,116.89,117.0865,145033.0
2018-05-09 09:30:00,137.08,138.5,136.97,137.96,115106.0,117.0779,118.2907,116.984,117.8295,115106.0
2018-05-09 09:40:00,137.9,138.27,137.83,138.1,49683.0,117.7783,118.0943,117.7185,117.9491,49683.0
2018-05-09 09:50:00,138.16,138.83,138.11,138.69,78265.0,118.0004,118.5726,117.9576,118.453,78265.0
2018-05-09 10:00:00,138.65,138.96,138.48,138.61,102088.0,118.4189,118.6836,118.2737,118.3847,102088.0
2018-05-09 10:10:00,138.55,138.9,138.52,138.8,85346.0,118.3334,118.6324,118.3078,118.547,85346.0
2018-05-09 10:20:00,138.78,138.91,138.51,138.56,78686.0,118.5299,118.6409,118.2993,118.342,78686.0
2018-05-09 10:30:00,138.54,138.66,138.44,138.6,52785.0,118.3249,118.4274,118.2395,118.3761,52785.0
2018-05-09 10:40:00,138.59,139.1,138.54,139.0,38716.0,118.3676,118.8032,118.3249,118.7178,38716.0
2018-05-09 10:50:00,139.0,139.04,138.65,138.75,35970.0,118.7178,118.7519,118.4189,118.5043,35970.0
2018-05-09 11:00:00,138.75,138.89,138.47,138.65,37254.0,118.5043,118.6238,118.2651,118.4189,37254.0
2018-05-09 11:10:00,138.65,138.85,138.5,138.77,43866.0,118.4189,118.5897,118.2907,118.5213,43866.0
2018-05-09 11:20:00,138.74,138.82,138.53,138.75,29705.0,118.4957,118.564,118.3164,118.5043,29705.0
2018-05-09 11:30:00,138.76,138.92,138.72,138.81,23195.0,118.5128,118.6495,118.4786,118.5555,23195.0
2018-05-09 11:40:00,138.81,138.83,138.47,138.69,35910.0,118.5555,118.5726,118.2651,118.453,35910.0
2018-05-09 11:50:00,138.69,138.86,138.64,138.86,25433.0,118.453,118.5982,118.4103,118.5982,25433.0
2018-05-09 12:00:00,138.89,138.96,138.73,138.73,31628.0,118.6238,118.6836,118.4872,118.4872,31628.0
2018-05-09 12:10:00,138.72,138.97,138.66,138.89,32846.0,118.4786,118.6922,118.4274,118.6238,32846.0
2018-05-09 12:20:00,138.89,139.33,138.88,139.29,26706.0,118.6238,118.9996,118.6153,118.9655,26706.0
2018-05-09 12:30:00,139.29,139.45,139.21,139.35,32738.0,118.9655,119.1021,118.8971,119.0167,32738.0
2018-05-09 12:40:00,139.36,139.9,139.34,139.88,66064.0,119.0253,119.4865,119.0082,119.4694,66064.0
2018-05-09 12:50:00,139.88,140.05,139.81,139.98,42025.0,119.4694,119.6146,119.4096,119.5548,42025.0
2018-05-09 13:00:00,140.01,140.05,139.76,139.93,26536.0,119.5804,119.6146,119.3669,119.5121,26536.0
2018-05-09 13:10:00,139.93,139.93,139.7,139.78,26422.0,119.5121,119.5121,119.3156,119.384,26422.0
2018-05-09 13:20:00,139.84,139.99,139.78,139.91,30341.0,119.4352,119.5633,119.384,119.495,30341.0
2018-05-09 13:30:00,139.91,140.07,139.8,139.92,41374.0,119.495,119.6317,119.4011,119.5035,41374.0
2018-05-09 13:40:00,139.9,139.9,139.69,139.8,40089.0,119.4865,119.4865,119.3071,119.4011,40089.0
2018-05-09 13:50:00,139.8,140.06,139.8,140.06,34342.0,119.4011,119.6231,119.4011,119.6231,34342.0
2018-05-09 14:00:00,140.07,140.13,139.85,140.06,27484.0,119.6317,119.6829,119.4438,119.6231,27484.0
2018-05-09 14:10:00,140.07,140.22,139.84,139.99,91256.0,119.6317,119.7598,119.4352,119.5633,91256.0
2018-05-09 14:20:00,139.95,139.96,139.51,139.63,51997.0,119.5292,119.5377,119.1534,119.2559,51997.0
2018-05-09 14:30:00,139.63,139.81,139.61,139.73,60840.0,119.2559,119.4096,119.2388,119.3413,60840.0
2018-05-09 14:40:00,139.74,139.87,139.74,139.84,39250.0,119.3498,119.4608,119.3498,119.4352,39250.0
2018-05-09 14:50:00,139.85,139.94,139.73,139.93,39180.0,119.4438,119.5206,119.3413,119.5121,39180.0
2018-05-09 15:00:00,139.92,139.95,139.78,139.86,61795.0,119.5035,119.5292,119.384,119.4523,61795.0
2018-05-09 15:10:00,139.87,139.88,139.61,139.65,46559.0,119.4608,119.4694,119.2388,119.2729,46559.0
2018-05-09 15:20:00,139.65,139.79,139.62,139.66,54532.0,119.2729,119.3925,119.2473,119.2815,54532.0
2018-05-09 15:30:00,139.66,139.85,139.65,139.85,93986.0,119.2815,119.4438,119.2729,119.4438,93986.0
2018-05-09 15:40:00,139.85,140.03,139.76,139.92,188811.0,119.4438,119.5975,119.3669,119.5035,188811.0
2018-05-09 15:50:00,139.93,140.02,139.87,139.9,170557.0,119.5121,119.5889,119.4608,119.4865,170557.0
2018-05-10 09:30:00,140.32,140.5,139.55,140.33,59046.0,119.8452,119.9989,119.1875,119.8537,59046.0
2018-05-10 09:40:00,140.24,140.81,140.23,140.7,42053.0,119.7768,120.2637,119.7683,120.1697,42053.0
2018-05-10 09:50:00,140.63,141.21,140.62,141.12,52550.0,120.1099,120.6053,120.1014,120.5284,52550.0
2018-05-10 10:00:00,141.08,141.93,140.85,141.91,73991.0,120.4943,121.2203,120.2978,121.2032,73991.0
2018-05-10 10:10:00,141.94,142.0,140.95,141.01,136051.0,121.2288,121.28,120.3832,120.4345,136051.0
2018-05-10 10:20:00,141.01,141.2,140.9,141.07,45501.0,120.4345,120.5968,120.3405,120.4857,45501.0
2018-05-10 10:30:00,141.02,141.11,140.85,141.03,43074.0,120.443,120.5199,120.2978,120.4516,43074.0
2018-05-10 10:40:00,141.03,141.45,141.03,141.22,63712.0,120.4516,120.8103,120.4516,120.6139,63712.0
2018-05-10 10:50:00,141.22,141.32,141.02,141.07,66588.0,120.6139,120.6993,120.443,120.4857,66588.0
2018-05-10 11:00:00,141.1,141.25,140.99,141.15,77155.0,120.5114,120.6395,120.4174,120.5541,77155.0
2018-05-10 11:10:00,141.15,141.41,141.01,141.39,57151.0,120.5541,120.7761,120.4345,120.759,57151.0
2018-05-10 11:20:00,141.41,141.59,141.33,141.33,69750.0,120.7761,120.9299,120.7078,120.7078,69750.0
2018-05-10 11:30:00,141.33,141.52,141.29,141.39,55501.0,120.7078,120.8701,120.6736,120.759,55501.0
2018-05-10 11:40:00,141.39,141.43,141.13,141.25,72328.0,120.759,120.7932,120.537,120.6395,72328.0
2018-05-10 11:50:00,141.25,141.53,141.12,141.45,64368.0,120.6395,120.8786,120.5284,120.8103,64368.0
2018-05-10 12:00:00,141.45,141.68,141.36,141.65,40890.0,120.8103,121.0067,120.7334,120.9811,40890.0
2018-05-10 12:10:00,141.64,141.74,141.5,141.61,47595.0,120.9726,121.058,120.853,120.9469,47595.0
2018-05-10 12:20:00,141.62,141.9,141.41,141.86,44656.0,120.9555,121.1946,120.7761,121.1605,44656.0
2018-05-10 12:30:00,141.86,141.95,141.79,141.88,37527.0,121.1605,121.2373,121.1007,121.1775,37527.0
2018-05-10 12:40:00,141.86,141.96,141.72,141.76,34165.0,121.1605,121.2459,121.0409,121.0751,34165.0
2018-05-10 12:50:00,141.76,141.78,141.57,141.7,23712.0,121.0751,121.0921,120.9128,121.0238,23712.0
2018-05-10 13:00:00,141.7,141.85,141.63,141.69,37916.0,121.0238,121.1519,120.964,121.0153,37916.0
2018-05-10 13:10:00,141.69,141.74,141.38,141.65,54656.0,121.0153,121.058,120.7505,120.9811,54656.0
2018-05-10 13:20:00,141.65,141.72,141.38,141.38,25233.0,120.9811,121.0409,120.7505,120.7505,25233.0
2018-05-10 13:30:00,141.42,141.52,141.33,141.37,30165.0,120.7847,120.8701,120.7078,120.742,30165.0
2018-05-10 13:40:00,141.36,141.41,141.31,141.37,27323.0,120.7334,120.7761,120.6907,120.742,27323.0
2018-05-10 13:50:00,141.37,141.49,141.33,141.46,27157.0,120.742,120.8445,120.7078,120.8188,27157.0
2018-05-10 14:00:00,141.49,141.51,141.27,141.48,26875.0,120.8445,120.8615,120.6566,120.8359,26875.0
2018-05-10 14:10:00,141.48,141.59,141.43,141.58,35487.0,120.8359,120.9299,120.7932,120.9213,35487.0
2018-05-10 14:20:00,141.61,141.61,141.32,141.46,31873.0,120.9469,120.9469,120.6993,120.8188,31873.0
2018-05-10 14:30:00,141.46,141.52,141.15,141.15,52486.0,120.8188,120.8701,120.5541,120.5541,52486.0
2018-05-10 14:40:00,141.17,141.44,141.09,141.44,33621.0,120.5711,120.8017,120.5028,120.8017,33621.0
2018-05-10 14:50:00,141.42,141.57,141.39,141.55,33848.0,120.7847,120.9128,120.759,120.8957,33848.0
2018-05-10 15:00:00,141.62,141.7,141.35,141.68,55933.0,120.9555,121.0238,120.7249,121.0067,55933.0
2018-05-10 15:10:00,141.67,141.8,141.57,141.72,73982.0,120.9982,121.1092,120.9128,121.0409,73982.0
2018-05-10 15:20:00,141.72,141.75,141.61,141.65,69412.0,121.0409,121.0665,120.9469,120.9811,69412.0
2018-05-10 15:30:00,141.63,141.64,141.34,141.37,73074.0,120.964,120.9726,120.7163,120.742,73074.0
2018-05-10 15:40:00,141.36,141.53,141.34,141.41,127639.0,120.7334,120.8786,120.7163,120.7761,127639.0
2018-05-10 15:50:00,141.4,141.54,140.99,141.26,260416.0,120.7676,120.8872,120.4174,120.648,260416.0
2018-05-11 09:30:00,141.4,141.93,140.96,141.9,66748.0,120.7676,121.2203,120.3918,121.1946,66748.0
2018-05-11 09:40:00,141.86,142.08,141.65,141.96,44269.0,121.1605,121.3484,120.9811,121.2459,44269.0
2018-05-11 09:50:00,141.87,142.19,141.76,142.19,30629.0,121.169,121.4423,121.0751,121.4423,30629.0
2018-05-11 10:00:00,142.16,142.36,141.89,142.23,40182.0,121.4167,121.5875,121.1861,121.4765,40182.0
2018-05-11 10:10:00,142.39,142.52,142.17,142.19,35598.0,121.6131,121.7242,121.4252,121.4423,35598.0
2018-05-11 10:20:00,142.14,142.26,141.92,141.94,67053.0,121.3996,121.5021,121.2117,121.2288,67053.0
2018-05-11 10:30:00,141.95,142.14,141.88,142.07,132623.0,121.2373,121.3996,121.1775,121.3398,132623.0
2018-05-11 10:40:00,142.07,142.47,141.99,142.07,58373.0,121.3398,121.6815,121.2715,121.3398,58373.0
2018-05-11 10:50:00,142.11,142.28,142.01,142.25,59438.0,121.374,121.5192,121.2886,121.4936,59438.0
2018-05-11 11:00:00,142.25,142.3,142.06,142.1,61112.0,121.4936,121.5363,121.3313,121.3654,61112.0
2018-05-11 11:10:00,142.09,142.11,141.7,141.81,46279.0,121.3569,121.374,121.0238,121.1178,46279.0
2018-05-11 11:20:00,141.82,142.18,141.81,142.0,39906.0,121.1263,121.4338,121.1178,121.28,39906.0
2018-05-11 11:30:00,142.02,142.07,141.95,142.03,21851.0,121.2971,121.3398,121.2373,121.3057,21851.0
2018-05-11 11:40:00,142.01,142.06,141.94,142.01,57065.0,121.2886,121.3313,121.2288,121.2886,57065.0
2018-05-11 11:50:00,142.0,142.25,142.0,142.09,19784.0,121.28,121.4936,121.28,121.3569,19784.0
2018-05-11 12:00:00,142.12,142.37,142.09,142.31,16730.0,121.3825,121.596,121.3569,121.5448,16730.0
2018-05-11 12:10:00,142.26,142.33,142.15,142.2,33597.0,121.5021,121.5619,121.4081,121.4509,33597.0
2018-05-11 12:20:00,142.16,142.3,142.1,142.28,38088.0,121.4167,121.5363,121.3654,121.5192,38088.0
2018-05-11 12:30:00,142.28,142.43,142.22,142.34,18436.0,121.5192,121.6473,121.4679,121.5704,18436.0
2018-05-11 12:40:00,142.34,142.57,142.33,142.47,27708.0,121.5704,121.7669,121.5619,121.6815,27708.0
2018-05-11 12:50:00,142.47,142.51,142.36,142.5,39120.0,121.6815,121.7156,121.5875,121.7071,39120.0
2018-05-11 13:00:00,142.5,142.67,142.47,142.61,45496.0,121.7071,121.8523,121.6815,121.801,45496.0
2018-05-11 13:10:00,142.6,142.61,142.48,142.51,38470.0,121.7925,121.801,121.69,121.7156,38470.0
2018-05-11 13:20:00,142.51,142.61,142.35,142.4,48339.0,121.7156,121.801,121.579,121.6217,48339.0
2018-05-11 13:30:00,142.39,142.44,142.09,142.09,58499.0,121.6131,121.6558,121.3569,121.3569,58499.0
2018-05-11 13:40:00,142.09,142.3,142.01,142.3,39077.0,121.3569,121.5363,121.2886,121.5363,39077.0
2018-05-11 13:50:00,142.3,142.42,142.23,142.36,22726.0,121.5363,121.6388,121.4765,121.5875,22726.0
2018-05-11 14:00:00,142.35,142.37,142.28,142.35,25269.0,121.579,121.596,121.5192,121.579,25269.0
2018-05-11 14:10:00,142.31,142.44,142.17,142.43,39771.0,121.5448,121.6558,121.4252,121.6473,39771.0
2018-05-11 14:20:00,142.46,142.61,142.42,142.59,40312.0,121.6729,121.801,121.6388,121.7839,40312.0
2018-05-11 14:30:00,142.58,142.74,142.53,142.7,51046.0,121.7754,121.9121,121.7327,121.8779,51046.0
2018-05-11 14:40:00,142.67,142.68,142.28,142.33,39507.0,121.8523,121.8608,121.5192,121.5619,39507.0
2018-05-11 14:50:00,142.33,142.46,142.18,142.46,39134.0,121.5619,121.6729,121.4338,121.6729,39134.0
2018-05-11 15:00:00,142.46,142.49,142.29,142.45,39323.0,121.6729,121.6985,121.5277,121.6644,39323.0
2018-05-11 15:10:00,142.45,142.54,142.39,142.44,32416.0,121.6644,121.7412,121.6131,121.6558,32416.0
2018-05-11 15:20:00,142.44,142.46,142.22,142.31,47163.0,121.6558,121.6729,121.4679,121.5448,47163.0
2018-05-11 15:30:00,142.33,142.36,142.23,142.36,51444.0,121.5619,121.5875,121.4765,121.5875,51444.0
2018-05-11 15:40:00,142.36,142.36,142.2,142.3,64327.0,121.5875,121.5875,121.4509,121.5363,64327.0
2018-05-11 15:50:00,142.3,142.51,142.17,142.38,185899.0,121.5363,121.7156,121.4252,121.6046,185899.0
2018-05-14 09:30:00,142.81,143.26,142.53,142.55,95136.0,121.9718,122.3562,121.7327,121.7498,95136.0
2018-05-14 09:40:00,142.57,142.57,142.15,142.35,40041.0,121.7669,121.7669,121.4081,121.579,40041.0
2018-05-14 09:50:00,142.37,142.73,142.36,142.61,44061.0,121.596,121.9035,121.5875,121.801,44061.0
2018-05-14 10:00:00,142.6,142.6,141.89,141.92,88207.0,121.7925,121.7925,121.1861,121.2117,88207.0
2018-05-14 10:10:00,141.92,142.3,141.89,142.29,69320.0,121.2117,121.5363,121.1861,121.5277,69320.0
2018-05-14 10:20:00,142.29,142.33,142.04,142.14,49936.0,121.5277,121.5619,121.3142,121.3996,49936.0
2018-05-14 10:30:00,142.16,142.22,141.97,141.97,64624.0,121.4167,121.4679,121.2544,121.2544,64624.0
2018-05-14 10:40:00,141.98,142.01,141.75,141.88,39851.0,121.263,121.2886,121.0665,121.1775,39851.0
2018-05-14 10:50:00,141.88,141.93,141.73,141.81,44541.0,121.1775,121.2203,121.0494,121.1178,44541.0
2018-05-14 11:00:00,141.83,141.83,141.56,141.72,50641.0,121.1348,121.1348,120.9042,121.0409,50641.0
2018-05-14 11:10:00,141.76,141.83,141.75,141.8,21416.0,121.0751,121.1348,121.0665,121.1092,21416.0
2018-05-14 11:20:00,141.79,142.05,141.66,141.68,76409.0,121.1007,121.3227,120.9896,121.0067,76409.0
2018-05-14 11:30:00,141.72,141.82,141.61,141.61,50506.0,121.0409,121.1263,120.9469,120.9469,50506.0
2018-05-14 11:40:00,141.56,141.58,141.12,141.13,47285.0,120.9042,120.9213,120.5284,120.537,47285.0
2018-05-14 11:50:00,141.13,141.54,141.13,141.43,76475.0,120.537,120.8872,120.537,120.7932,76475.0
2018-05-14 12:00:00,141.44,141.64,141.24,141.26,75668.0,120.8017,120.9726,120.6309,120.648,75668.0
2018-05-14 12:10:00,141.26,141.32,141.01,141.01,111679.0,120.648,120.6993,120.4345,120.4345,111679.0
2018-05-14 12:20:00,141.01,141.16,140.83,140.95,35867.0,120.4345,120.5626,120.2808,120.3832,35867.0
2018-05-14 12:30:00,140.95,141.22,140.95,141.14,31584.0,120.3832,120.6139,120.3832,120.5455,31584.0
2018-05-14 12:40:00,141.14,141.39,141.12,141.25,24772.0,120.5455,120.759,120.5284,120.6395,24772.0
2018-05-14 12:50:00,141.27,141.3,140.95,141.06,27757.0,120.6566,120.6822,120.3832,120.4772,27757.0
2018-05-14 13:00:00,141.06,141.19,140.95,141.15,35659.0,120.4772,120.5882,120.3832,120.5541,35659.0
2018-05-14 13:10:00,141.15,141.29,141.02,141.05,39089.0,120.5541,120.6736,120.443,120.4687,39089.0
2018-05-14 13:20:00,141.06,141.15,140.99,141.06,28637.0,120.4772,120.5541,120.4174,120.4772,28637.0
2018-05-14 13:30:00,141.05,141.12,140.89,141.03,26820.0,120.4687,120.5284,120.332,120.4516,26820.0
2018-05-14 13:40:00,141.03,141.18,140.97,141.0,24758.0,120.4516,120.5797,120.4003,120.426,24758.0
2018-05-14 13:50:00,140.99,140.99,140.8,140.86,41013.0,120.4174,120.4174,120.2551,120.3064,41013.0
2018-05-14 14:00:00,140.85,140.99,140.77,140.81,52388.0,120.2978,120.4174,120.2295,120.2637,52388.0
2018-05-14 14:10:00,140.83,140.9,140.75,140.86,31924.0,120.2808,120.3405,120.2124,120.3064,31924.0
2018-05-14 14:20:00,140.86,141.06,140.84,141.02,50482.0,120.3064,120.4772,120.2893,120.443,50482.0
2018-05-14 14:30:00,141.02,141.23,140.94,141.2,67200.0,120.443,120.6224,120.3747,120.5968,67200.0
2018-05-14 14:40:00,141.2,141.3,141.1,141.14,75301.0,120.5968,120.6822,120.5114,120.5455,75301.0
2018-05-14 14:50:00,141.13,141.21,141.01,141.11,50767.0,120.537,120.6053,120.4345,120.5199,50767.0
2018-05-14 15:00:00,141.11,141.13,140.97,141.08,55057.0,120.5199,120.537,120.4003,120.4943,55057.0
2018-05-14 15:10:00,141.07,141.22,140.9,140.95,59707.0,120.4857,120.6139,120.3405,120.3832,59707.0
2018-05-14 15:20:00,140.94,141.11,140.86,141.01,93553.0,120.3747,120.5199,120.3064,120.4345,93553.0
2018-05-14 15:30:00,141.01,141.03,140.74,140.75,81124.0,120.4345,120.4516,120.2039,120.2124,81124.0
2018-05-14 15:40:00,140.75,140.83,140.53,140.56,116390.0,120.2124,120.2808,120.0245,120.0502,116390.0
2018-05-14 15:50:00,140.53,140.75,140.5,140.74,239585.0,120.0245,120.2124,119.9989,120.2039,239585.0
2018-05-15 09:30:00,140.24,141.06,140.14,140.87,94059.0,119.7768,120.4772,119.6914,120.3149,94059.0
2018-05-15 09:40:00,140.91,141.36,140.69,141.08,47899.0,120.3491,120.7334,120.1612,120.4943,47899.0
2018-05-15 09:50:00,141.11,141.21,140.62,140.69,64454.0,120.5199,120.6053,120.1014,120.1612,64454.0
2018-05-15 10:00:00,140.69,140.69,140.25,140.27,36121.0,120.1612,120.1612,119.7854,119.8025,36121.0
2018-05-15 10:10:00,140.24,140.49,140.21,140.4,26753.0,119.7768,119.9904,119.7512,119.9135,26753.0
2018-05-15 10:20:00,140.4,140.64,140.34,140.4,47393.0,119.9135,120.1185,119.8623,119.9135,47393.0
2018-05-15 10:30:00,140.39,140.67,140.35,140.59,40402.0,119.905,120.1441,119.8708,120.0758,40402.0
2018-05-15 10:40:00,140.61,140.64,140.27,140.42,40523.0,120.0929,120.1185,119.8025,119.9306,40523.0
2018-05-15 10:50:00,140.48,140.71,140.29,140.62,25997.0,119.9818,120.1783,119.8196,120.1014,25997.0
2018-05-15 11:00:00,140.6,140.9,140.6,140.85,69802.0,120.0843,120.3405,120.0843,120.2978,69802.0
2018-05-15 11:10:00,140.83,141.25,140.82,141.24,22724.0,120.2808,120.6395,120.2722,120.6309,22724.0
2018-05-15 11:20:00,141.24,141.24,141.07,141.17,20650.0,120.6309,120.6309,120.4857,120.5711,20650.0
2018-05-15 11:30:00,141.13,141.35,141.0,141.06,50747.0,120.537,120.7249,120.426,120.4772,50747.0
2018-05-15 11:40:00,141.08,141.11,140.68,140.71,36888.0,120.4943,120.5199,120.1526,120.1783,36888.0
2018-05-15 11:50:00,140.74,140.82,140.31,140.31,55176.0,120.2039,120.2722,119.8366,119.8366,55176.0
2018-05-15 12:00:00,140.31,140.37,139.95,140.05,107653.0,119.8366,119.8879,119.5292,119.6146,107653.0
2018-05-15 12:10:00,140.03,140.05,139.72,139.72,62812.0,119.5975,119.6146,119.3327,119.3327,62812.0
2018-05-15 12:20:00,139.72,139.79,139.37,139.45,72522.0,119.3327,119.3925,119.0338,119.1021,72522.0
2018-05-15 12:30:00,139.45,140.05,139.41,139.85,61723.0,119.1021,119.6146,119.068,119.4438,61723.0
2018-05-15 12:40:00,139.85,140.03,139.75,139.97,53470.0,119.4438,119.5975,119.3583,119.5462,53470.0
2018-05-15 12:50:00,139.95,140.46,139.93,140.11,71435.0,119.5292,119.9647,119.5121,119.6658,71435.0
2018-05-15 13:00:00,140.11,140.21,139.9,140.08,25845.0,119.6658,119.7512,119.4865,119.6402,25845.0
2018-05-15 13:10:00,140.1,140.2,140.02,140.14,15586.0,119.6573,119.7427,119.5889,119.6914,15586.0
2018-05-15 13:20:00,140.15,140.21,139.96,140.04,24326.0,119.7,119.7512,119.5377,119.606,24326.0
2018-05-15 13:30:00,140.04,140.2,140.02,140.07,17472.0,119.606,119.7427,119.5889,119.6317,17472.0
2018-05-15 13:40:00,140.09,140.23,140.04,140.22,30194.0,119.6487,119.7683,119.606,119.7598,30194.0
2018-05-15 13:50:00,140.22,140.26,139.81,139.9,27320.0,119.7598,119.7939,119.4096,119.4865,27320.0
2018-05-15 14:00:00,139.85,140.08,139.78,140.01,28427.0,119.4438,119.6402,119.384,119.5804,28427.0
2018-05-15 14:10:00,140.04,140.36,139.99,140.36,27210.0,119.606,119.8793,119.5633,119.8793,27210.0
2018-05-15 14:20:00,140.39,140.49,140.2,140.44,35480.0,119.905,119.9904,119.7427,119.9477,35480.0
2018-05-15 14:30:00,140.41,140.6,140.39,140.43,37342.0,119.922,120.0843,119.905,119.9391,37342.0
2018-05-15 14:40:00,140.45,140.48,140.23,140.32,33017.0,119.9562,119.9818,119.7683,119.8452,33017.0
2018-05-15 14:50:00,140.29,140.45,140.22,140.32,27966.0,119.8196,119.9562,119.7598,119.8452,27966.0
2018-05-15 15:00:00,140.33,140.39,140.23,140.32,48450.0,119.8537,119.905,119.7683,119.8452,48450.0
2018-05-15 15:10:00,140.35,140.42,140.16,140.33,42157.0,119.8708,119.9306,119.7085,119.8537,42157.0
2018-05-15 15:20:00,140.37,140.42,140.23,140.33,30981.0,119.8879,119.9306,119.7683,119.8537,30981.0
2018-05-15 15:30:00,140.3,140.52,140.23,140.39,63497.0,119.8281,120.016,119.7683,119.905,63497.0
2018-05-15 15:40:00,140.38,140.39,139.94,139.95,145583.0,119.8964,119.905,119.5206,119.5292,145583.0
2018-05-15 15:50:00,139.96,140.41,139.93,140.32,265604.0,119.5377,119.922,119.5121,119.8452,265604.0
2018-05-16 09:30:00,140.51,141.05,140.51,140.89,57044.0,120.0075,120.4687,120.0075,120.332,57044.0
2018-05-16 09:40:00,140.83,140.97,140.77,140.91,27827.0,120.2808,120.4003,120.2295,120.3491,27827.0
2018-05-16 09:50:00,140.94,140.98,140.77,140.85,54161.0,120.3747,120.4089,120.2295,120.2978,54161.0
2018-05-16 10:00:00,140.85,140.93,140.78,140.88,45756.0,120.2978,120.3662,120.2381,120.3235,45756.0
2018-05-16 10:10:00,140.9,141.14,140.8,141.02,47673.0,120.3405,120.5455,120.2551,120.443,47673.0
2018-05-16 10:20:00,141.02,141.36,140.98,141.36,40815.0,120.443,120.7334,120.4089,120.7334,40815.0
2018-05-16 10:30:00,141.35,141.36,141.0,141.07,39710.0,120.7249,120.7334,120.426,120.4857,39710.0
2018-05-16 10:40:00,141.07,141.17,140.96,141.14,27374.0,120.4857,120.5711,120.3918,120.5455,27374.0
2018-05-16 10:50:00,141.14,141.3,141.13,141.18,32927.0,120.5455,120.6822,120.537,120.5797,32927.0
2018-05-16 11:00:00,141.14,141.21,141.07,141.12,24455.0,120.5455,120.6053,120.4857,120.5284,24455.0
2018-05-16 11:10:00,141.14,141.26,141.13,141.24,23251.0,120.5455,120.648,120.537,120.6309,23251.0
2018-05-16 11:20:00,141.33,141.48,141.15,141.27,27509.0,120.7078,120.8359,120.5541,120.6566,27509.0
2018-05-16 11:30:00,141.27,141.35,141.14,141.34,19091.0,120.6566,120.7249,120.5455,120.7163,19091.0
2018-05-16 11:40:00,141.39,141.63,141.38,141.6,22407.0,120.759,120.964,120.7505,120.9384,22407.0
2018-05-16 11:50:00,141.6,141.6,141.43,141.6,21732.0,120.9384,120.9384,120.7932,120.9384,21732.0
2018-05-16 12:00:00,141.61,141.81,141.56,141.75,26400.0,120.9469,121.1178,120.9042,121.0665,26400.0
2018-05-16 12:10:00,141.76,142.08,141.72,142.03,45847.0,121.0751,121.3484,121.0409,121.3057,45847.0
2018-05-16 12:20:00,142.02,142.08,141.82,142.07,37631.0,121.2971,121.3484,121.1263,121.3398,37631.0
2018-05-16 12:30:00,142.04,142.22,141.99,142.05,50459.0,121.3142,121.4679,121.2715,121.3227,50459.0
2018-05-16 12:40:00,142.06,142.12,141.94,142.05,32967.0,121.3313,121.3825,121.2288,121.3227,32967.0
2018-05-16 12:50:00,142.06,142.08,141.98,142.06,26877.0,121.3313,121.3484,121.263,121.3313,26877.0
2018-05-16 13:00:00,142.06,142.21,141.95,141.95,57819.0,121.3313,121.4594,121.2373,121.2373,57819.0
2018-05-16 13:10:00,141.95,141.97,141.71,141.75,56180.0,121.2373,121.2544,121.0324,121.0665,56180.0
2018-05-16 13:20:00,141.75,141.78,141.51,141.51,38638.0,121.0665,121.0921,120.8615,120.8615,38638.0
2018-05-16 13:30:00,141.51,141.93,141.5,141.91,24002.0,120.8615,121.2203,120.853,121.2032,24002.0
2018-05-16 13:40:00,141.91,141.97,141.81,141.88,27408.0,121.2032,121.2544,121.1178,121.1775,27408.0
2018-05-16 13:50:00,141.88,141.95,141.77,141.93,19295.0,121.1775,121.2373,121.0836,121.2203,19295.0
2018-05-16 14:00:00,141.94,141.97,141.85,141.94,19468.0,121.2288,121.2544,121.1519,121.2288,19468.0
2018-05-16 14:10:00,141.94,142.09,141.94,142.09,26807.0,121.2288,121.3569,121.2288,121.3569,26807.0
2018-05-16 14:20:00,142.06,142.07,141.82,142.01,38888.0,121.3313,121.3398,121.1263,121.2886,38888.0
2018-05-16 14:30:00,142.01,142.08,141.92,142.06,34025.0,121.2886,121.3484,121.2117,121.3313,34025.0
2018-05-16 14:40:00,142.09,142.24,142.04,142.04,35825.0,121.3569,121.485,121.3142,121.3142,35825.0
2018-05-16 14:50:00,142.04,142.15,141.99,142.05,39180.0,121.3142,121.4081,121.2715,121.3227,39180.0
2018-05-16 15:00:00,142.04,142.04,141.78,141.83,33814.0,121.3142,121.3142,121.0921,121.1348,33814.0
2018-05-16 15:10:00,141.8,141.8,141.65,141.68,42877.0,121.1092,121.1092,120.9811,121.0067,42877.0
2018-05-16 15:20:00,141.69,141.83,141.45,141.5,36449.0,121.0153,121.1348,120.8103,120.853,36449.0
2018-05-16 15:30:00,141.48,141.53,141.38,141.53,59227.0,120.8359,120.8786,120.7505,120.8786,59227.0
2018-05-16 15:40:00,141.55,141.6,141.14,141.14,85705.0,120.8957,120.9384,120.5455,120.5455,85705.0
2018-05-16 15:50:00,141.17,141.43,141.17,141.39,148856.0,120.5711,120.7932,120.5711,120.759,148856.0
2018-05-17 09:30:00,141.36,141.68,141.06,141.4,54353.0,120.7334,121.0067,120.4772,120.7676,54353.0
2018-05-17 09:40:00,141.51,141.68,141.14,141.68,26667.0,120.8615,121.0067,120.5455,121.0067,26667.0
2018-05-17 09:50:00,141.69,141.86,141.48,141.65,36609.0,121.0153,121.1605,120.8359,120.9811,36609.0
2018-05-17 10:00:00,141.65,142.03,141.65,141.83,26528.0,120.9811,121.3057,120.9811,121.1348,26528.0
2018-05-17 10:10:00,141.81,142.24,141.77,142.03,28847.0,121.1178,121.485,121.0836,121.3057,28847.0
2018-05-17 10:20:00,142.09,142.56,142.04,142.56,40299.0,121.3569,121.7583,121.3142,121.7583,40299.0
2018-05-17 10:30:00,142.58,143.1,142.52,143.1,66478.0,121.7754,122.2195,121.7242,122.2195,66478.0
2018-05-17 10:40:00,143.1,143.19,143.0,143.15,48571.0,122.2195,122.2964,122.1341,122.2622,48571.0
2018-05-17 10:50:00,143.15,143.24,142.72,142.84,47717.0,122.2622,122.3391,121.895,121.9975,47717.0
2018-05-17 11:00:00,142.89,142.94,142.76,142.85,48399.0,122.0402,122.0829,121.9291,122.006,48399.0
2018-05-17 11:10:00,142.85,142.86,142.68,142.77,54441.0,122.006,122.0145,121.8608,121.9377,54441.0
2018-05-17 11:20:00,142.77,143.19,142.75,143.15,53236.0,121.9377,122.2964,121.9206,122.2622,53236.0
2018-05-17 11:30:00,143.14,143.17,142.65,142.86,34182.0,122.2537,122.2793,121.8352,122.0145,34182.0
2018-05-17 11:40:00,142.84,142.89,142.66,142.71,37061.0,121.9975,122.0402,121.8437,121.8864,37061.0
2018-05-17 11:50:00,142.71,143.04,142.7,143.01,28459.0,121.8864,122.1683,121.8779,122.1427,28459.0
2018-05-17 12:00:00,143.0,143.06,142.89,143.0,26275.0,122.1341,122.1854,122.0402,122.1341,26275.0
2018-05-17 12:10:00,143.0,143.17,142.97,143.11,22046.0,122.1341,122.2793,122.1085,122.2281,22046.0
2018-05-17 12:20:00,143.09,143.35,143.04,143.13,42623.0,122.211,122.4331,122.1683,122.2452,42623.0
2018-05-17 12:30:00,143.12,143.15,143.01,143.01,39176.0,122.2366,122.2622,122.1427,122.1427,39176.0
2018-05-17 12:40:00,143.02,143.03,142.83,142.89,43179.0,122.1512,122.1597,121.9889,122.0402,43179.0
2018-05-17 12:50:00,142.89,142.98,142.81,142.97,23603.0,122.0402,122.117,121.9718,122.1085,23603.0
2018-05-17 13:00:00,142.97,142.99,142.89,142.93,21765.0,122.1085,122.1256,122.0402,122.0743,21765.0
2018-05-17 13:10:00,142.92,143.01,142.87,142.93,24894.0,122.0658,122.1427,122.0231,122.0743,24894.0
2018-05-17 13:20:00,142.93,143.18,142.92,143.11,29824.0,122.0743,122.2879,122.0658,122.2281,29824.0
2018-05-17 13:30:00,143.09,143.14,142.98,143.01,21447.0,122.211,122.2537,122.117,122.1427,21447.0
2018-05-17 13:40:00,143.01,143.06,142.66,142.72,48897.0,122.1427,122.1854,121.8437,121.895,48897.0
2018-05-17 13:50:00,142.72,142.8,142.53,142.59,56391.0,121.895,121.9633,121.7327,121.7839,56391.0
2018-05-17 14:00:00,142.58,142.66,142.4,142.5,30760.0,121.7754,121.8437,121.6217,121.7071,30760.0
2018-05-17 14:10:00,142.5,142.69,142.48,142.67,30923.0,121.7071,121.8694,121.69,121.8523,30923.0
2018-05-17 14:20:00,142.68,142.8,142.59,142.6,52591.0,121.8608,121.9633,121.7839,121.7925,52591.0
2018-05-17 14:30:00,142.6,142.61,142.53,142.53,43669.0,121.7925,121.801,121.7327,121.7327,43669.0
2018-05-17 14:40:00,142.53,142.58,142.36,142.4,38167.0,121.7327,121.7754,121.5875,121.6217,38167.0
2018-05-17 14:50:00,142.39,142.4,142.13,142.4,65378.0,121.6131,121.6217,121.3911,121.6217,65378.0
2018-05-17 15:00:00,142.39,142.65,142.34,142.64,33381.0,121.6131,121.8352,121.5704,121.8267,33381.0
2018-05-17 15:10:00,142.66,142.68,142.29,142.42,33237.0,121.8437,121.8608,121.5277,121.6388,33237.0
2018-05-17 15:20:00,142.42,142.54,142.37,142.37,37258.0,121.6388,121.7412,121.596,121.596,37258.0
2018-05-17 15:30:00,142.37,142.45,142.29,142.42,54147.0,121.596,121.6644,121.5277,121.6388,54147.0
2018-05-17 15:40:00,142.42,142.55,142.34,142.48,80550.0,121.6388,121.7498,121.5704,121.69,80550.0
2018-05-17 15:50:00,142.48,142.56,142.24,142.45,116161.0,121.69,121.7583,121.485,121.6644,116161.0
2018-05-18 09:30:00,142.31,142.77,142.14,142.47,129859.0,121.5448,121.9377,121.3996,121.6815,129859.0
2018-05-18 09:40:00,142.43,142.49,142.03,142.37,26994.0,121.6473,121.6985,121.3057,121.596,26994.0
2018-05-18 09:50:00,142.33,142.56,142.21,142.56,27174.0,121.5619,121.7583,121.4594,121.7583,27174.0
2018-05-18 10:00:00,142.59,143.01,142.48,142.85,45844.0,121.7839,122.1427,121.69,122.006,45844.0
2018-05-18 10:10:00,142.86,142.9,142.73,142.73,57102.0,122.0145,122.0487,121.9035,121.9035,57102.0
2018-05-18 10:20:00,142.76,142.91,142.5,142.5,38118.0,121.9291,122.0573,121.7071,121.7071,38118.0
2018-05-18 10:30:00,142.5,142.59,142.0,142.15,56856.0,121.7071,121.7839,121.28,121.4081,56856.0
2018-05-18 10:40:00,142.15,142.34,142.05,142.3,34903.0,121.4081,121.5704,121.3227,121.5363,34903.0
2018-05-18 10:50:00,142.3,142.36,142.16,142.21,31723.0,121.5363,121.5875,121.4167,121.4594,31723.0
2018-05-18 11:00:00,142.22,142.4,142.13,142.29,29264.0,121.4679,121.6217,121.3911,121.5277,29264.0
2018-05-18 11:10:00,142.28,142.9,142.26,142.9,60639.0,121.5192,122.0487,121.5021,122.0487,60639.0
2018-05-18 11:20:00,142.89,142.93,142.55,142.79,61690.0,122.0402,122.0743,121.7498,121.9548,61690.0
2018-05-18 11:30:00,142.8,143.04,142.75,143.04,43290.0,121.9633,122.1683,121.9206,122.1683,43290.0
2018-05-18 11:40:00,143.04,143.08,142.81,142.81,20341.0,122.1683,122.2024,121.9718,121.9718,20341.0
2018-05-18 11:50:00,142.8,143.29,142.8,143.29,33919.0,121.9633,122.3818,121.9633,122.3818,33919.0
2018-05-18 12:00:00,143.29,143.29,143.1,143.23,34864.0,122.3818,122.3818,122.2195,122.3306,34864.0
2018-05-18 12:10:00,143.23,143.29,143.09,143.25,34008.0,122.3306,122.3818,122.211,122.3476,34008.0
2018-05-18 12:20:00,143.25,143.49,143.21,143.38,30213.0,122.3476,122.5526,122.3135,122.4587,30213.0
2018-05-18 12:30:00,143.38,143.48,143.32,143.44,33278.0,122.4587,122.5441,122.4074,122.5099,33278.0
2018-05-18 12:40:00,143.42,143.67,143.42,143.56,32105.0,122.4928,122.7064,122.4928,122.6124,32105.0
2018-05-18 12:50:00,143.56,143.59,143.42,143.57,31693.0,122.6124,122.638,122.4928,122.6209,31693.0
2018-05-18 13:00:00,143.57,143.77,143.48,143.72,41053.0,122.6209,122.7918,122.5441,122.7491,41053.0
2018-05-18 13:10:00,143.73,144.16,143.67,144.1,62485.0,122.7576,123.1249,122.7064,123.0736,62485.0
2018-05-18 13:20:00,144.1,144.44,144.1,144.44,69237.0,123.0736,123.364,123.0736,123.364,69237.0
2018-05-18 13:30:00,144.44,144.45,143.97,144.2,72157.0,123.364,123.3725,122.9626,123.159,72157.0
2018-05-18 13:40:00,144.21,144.35,144.15,144.18,59329.0,123.1676,123.2871,123.1163,123.1419,59329.0
2018-05-18 13:50:00,144.19,144.23,143.99,143.99,28490.0,123.1505,123.1846,122.9797,122.9797,28490.0
2018-05-18 14:00:00,143.97,144.03,143.83,144.02,65955.0,122.9626,123.0138,122.843,123.0053,65955.0
2018-05-18 14:10:00,144.04,144.16,144.01,144.13,58670.0,123.0224,123.1249,122.9967,123.0992,58670.0
2018-05-18 14:20:00,144.15,144.15,144.03,144.07,23704.0,123.1163,123.1163,123.0138,123.048,23704.0
2018-05-18 14:30:00,144.07,144.2,144.05,144.17,60464.0,123.048,123.159,123.0309,123.1334,60464.0
2018-05-18 14:40:00,144.17,144.27,144.1,144.22,36909.0,123.1334,123.2188,123.0736,123.1761,36909.0
2018-05-18 14:50:00,144.21,144.26,144.15,144.2,46185.0,123.1676,123.2103,123.1163,123.159,46185.0
2018-05-18 15:00:00,144.2,144.21,143.89,143.89,44098.0,123.159,123.1676,122.8943,122.8943,44098.0
2018-05-18 15:10:00,143.91,143.92,143.72,143.74,34454.0,122.9113,122.9199,122.7491,122.7661,34454.0
2018-05-18 15:20:00,143.73,143.77,143.62,143.65,61401.0,122.7576,122.7918,122.6637,122.6893,61401.0
2018-05-18 15:30:00,143.66,143.68,143.53,143.62,62288.0,122.6978,122.7149,122.5868,122.6637,62288.0
2018-05-18 15:40:00,143.62,143.81,143.58,143.77,128750.0,122.6637,122.8259,122.6295,122.7918,128750.0
2018-05-18 15:50:00,143.77,143.95,143.65,143.8,209587.0,122.7918,122.9455,122.6893,122.8174,209587.0
2018-05-21 09:30:00,144.41,146.66,144.32,146.21,126005.0,123.3384,125.2601,123.2615,124.8757,126005.0
2018-05-21 09:40:00,146.17,146.63,146.15,146.63,74129.0,124.8416,125.2344,124.8245,125.2344,74129.0
2018-05-21 09:50:00,146.56,146.73,145.37,145.38,56545.0,125.1747,125.3199,124.1583,124.1668,56545.0
2018-05-21 10:00:00,145.37,145.77,145.2,145.73,35991.0,124.1583,124.4999,124.0131,124.4658,35991.0
2018-05-21 10:10:00,145.72,145.9,145.46,145.72,40969.0,124.4572,124.611,124.2352,124.4572,40969.0
2018-05-21 10:20:00,145.76,146.4,145.69,146.37,64685.0,124.4914,125.038,124.4316,125.0124,64685.0
2018-05-21 10:30:00,146.4,146.6,146.22,146.55,53542.0,125.038,125.2088,124.8843,125.1661,53542.0
2018-05-21 10:40:00,146.56,146.56,146.18,146.24,44127.0,125.1747,125.1747,124.8501,124.9014,44127.0
2018-05-21 10:50:00,146.27,146.49,145.98,146.15,62275.0,124.927,125.1149,124.6793,124.8245,62275.0
2018-05-21 11:00:00,146.14,146.28,146.0,146.2,46796.0,124.8159,124.9355,124.6964,124.8672,46796.0
2018-05-21 11:10:00,146.2,146.61,146.11,146.61,54587.0,124.8672,125.2174,124.7903,125.2174,54587.0
2018-05-21 11:20:00,146.57,146.58,145.91,146.04,72777.0,125.1832,125.1917,124.6195,124.7305,72777.0
2018-05-21 11:30:00,146.07,146.25,146.06,146.18,27109.0,124.7562,124.9099,124.7476,124.8501,27109.0
2018-05-21 11:40:00,146.15,146.35,146.05,146.28,39619.0,124.8245,124.9953,124.7391,124.9355,39619.0
2018-05-21 11:50:00,146.26,146.34,146.0,146.34,27783.0,124.9184,124.9868,124.6964,124.9868,27783.0
2018-05-21 12:00:00,146.34,146.34,145.78,145.78,32952.0,124.9868,124.9868,124.5085,124.5085,32952.0
2018-05-21 12:10:00,145.78,146.08,145.78,145.81,34423.0,124.5085,124.7647,124.5085,124.5341,34423.0
2018-05-21 12:20:00,145.8,145.82,145.31,145.38,56945.0,124.5256,124.5426,124.1071,124.1668,56945.0
2018-05-21 12:30:00,145.37,145.38,145.05,145.1,38684.0,124.1583,124.1668,123.885,123.9277,38684.0
2018-05-21 12:40:00,145.1,145.16,145.04,145.1,30172.0,123.9277,123.9789,123.8765,123.9277,30172.0
2018-05-21 12:50:00,145.12,145.28,145.02,145.09,24347.0,123.9448,124.0814,123.8594,123.9192,24347.0
2018-05-21 13:00:00,145.09,145.22,145.09,145.22,17437.0,123.9192,124.0302,123.9192,124.0302,17437.0
2018-05-21 13:10:00,145.24,145.29,145.14,145.16,31778.0,124.0473,124.09,123.9619,123.9789,31778.0
2018-05-21 13:20:00,145.18,145.26,145.14,145.2,28841.0,123.996,124.0644,123.9619,124.0131,28841.0
2018-05-21 13:30:00,145.21,145.41,145.19,145.34,28003.0,124.0216,124.1925,124.0046,124.1327,28003.0
2018-05-21 13:40:00,145.34,145.45,145.32,145.34,26986.0,124.1327,124.2266,124.1156,124.1327,26986.0
2018-05-21 13:50:00,145.31,145.36,145.25,145.29,25988.0,124.1071,124.1498,124.0558,124.09,25988.0
2018-05-21 14:00:00,145.3,145.41,145.29,145.34,22354.0,124.0985,124.1925,124.09,124.1327,22354.0
2018-05-21 14:10:00,145.35,145.41,145.17,145.27,39020.0,124.1412,124.1925,123.9875,124.0729,39020.0
2018-05-21 14:20:00,145.27,145.36,145.18,145.27,30243.0,124.0729,124.1498,123.996,124.0729,30243.0
2018-05-21 14:30:00,145.25,145.31,145.15,145.28,50548.0,124.0558,124.1071,123.9704,124.0814,50548.0
2018-05-21 14:40:00,145.26,145.41,145.23,145.35,35211.0,124.0644,124.1925,124.0387,124.1412,35211.0
2018-05-21 14:50:00,145.35,145.5,145.31,145.37,27253.0,124.1412,124.2693,124.1071,124.1583,27253.0
2018-05-21 15:00:00,145.35,145.35,145.18,145.2,28519.0,124.1412,124.1412,123.996,124.0131,28519.0
2018-05-21 15:10:00,145.21,145.32,145.18,145.18,22023.0,124.0216,124.1156,123.996,123.996,22023.0
2018-05-21 15:20:00,145.17,145.19,144.99,145.07,44783.0,123.9875,124.0046,123.8337,123.9021,44783.0
2018-05-21 15:30:00,145.06,145.06,144.97,145.03,50085.0,123.8935,123.8935,123.8167,123.8679,50085.0
2018-05-21 15:40:00,145.03,145.1,144.89,144.99,126467.0,123.8679,123.9277,123.7483,123.8337,126467.0
2018-05-21 15:50:00,145.0,145.1,144.95,145.09,203233.0,123.8423,123.9277,123.7996,123.9192,203233.0
2018-05-22 09:30:00,145.08,145.76,144.99,145.47,79553.0,123.9106,124.4914,123.8337,124.2437,79553.0
2018-05-22 09:40:00,145.46,145.85,145.31,145.81,42298.0,124.2352,124.5683,124.1071,124.5341,42298.0
2018-05-22 09:50:00,145.85,146.19,145.68,146.18,60213.0,124.5683,124.8587,124.4231,124.8501,60213.0
2018-05-22 10:00:00,146.18,146.38,146.12,146.21,28164.0,124.8501,125.0209,124.7989,124.8757,28164.0
2018-05-22 10:10:00,146.16,146.39,145.75,145.86,32611.0,124.833,125.0295,124.4829,124.5768,32611.0
2018-05-22 10:20:00,145.86,145.91,145.62,145.72,23954.0,124.5768,124.6195,124.3718,124.4572,23954.0
2018-05-22 10:30:00,145.71,145.75,145.51,145.61,25378.0,124.4487,124.4829,124.2779,124.3633,25378.0
2018-05-22 10:40:00,145.62,145.78,145.35,145.38,52373.0,124.3718,124.5085,124.1412,124.1668,52373.0
2018-05-22 10:50:00,145.39,145.52,145.19,145.41,33720.0,124.1754,124.2864,124.0046,124.1925,33720.0
2018-05-22 11:00:00,145.4,145.69,145.4,145.5,18887.0,124.1839,124.4316,124.1839,124.2693,18887.0
2018-05-22 11:10:00,145.52,145.66,145.51,145.57,39742.0,124.2864,124.406,124.2779,124.3291,39742.0
2018-05-22 11:20:00,145.57,145.62,145.37,145.37,42625.0,124.3291,124.3718,124.1583,124.1583,42625.0
2018-05-22 11:30:00,145.37,145.43,145.19,145.19,30233.0,124.1583,124.2095,124.0046,124.0046,30233.0
2018-05-22 11:40:00,145.19,145.3,145.16,145.17,64811.0,124.0046,124.0985,123.9789,123.9875,64811.0
2018-05-22 11:50:00,145.17,145.32,145.09,145.3,35446.0,123.9875,124.1156,123.9192,124.0985,35446.0
2018-05-22 12:00:00,145.3,145.3,145.07,145.08,32257.0,124.0985,124.0985,123.9021,123.9106,32257.0
2018-05-22 12:10:00,145.08,145.14,145.05,145.05,32441.0,123.9106,123.9619,123.885,123.885,32441.0
2018-05-22 12:20:00,145.05,145.06,144.85,144.93,36002.0,123.885,123.8935,123.7142,123.7825,36002.0
2018-05-22 12:30:00,144.93,144.94,144.73,144.9,27140.0,123.7825,123.791,123.6117,123.7569,27140.0
2018-05-22 12:40:00,144.89,144.98,144.87,144.92,27490.0,123.7483,123.8252,123.7313,123.774,27490.0
2018-05-22 12:50:00,144.94,144.98,144.86,144.89,16029.0,123.791,123.8252,123.7227,123.7483,16029.0
2018-05-22 13:00:00,144.89,144.9,144.76,144.76,17952.0,123.7483,123.7569,123.6373,123.6373,17952.0
2018-05-22 13:10:00,144.79,144.8,144.52,144.58,25471.0,123.6629,123.6715,123.4323,123.4836,25471.0
2018-05-22 13:20:00,144.6,144.79,144.6,144.77,17699.0,123.5007,123.6629,123.5007,123.6459,17699.0
2018-05-22 13:30:00,144.77,144.81,144.71,144.74,15670.0,123.6459,123.68,123.5946,123.6202,15670.0
2018-05-22 13:40:00,144.73,144.75,144.53,144.56,20037.0,123.6117,123.6288,123.4409,123.4665,20037.0
2018-05-22 13:50:00,144.55,144.57,144.38,144.43,17803.0,123.458,123.475,123.3128,123.3555,17803.0
2018-05-22 14:00:00,144.42,144.55,144.36,144.38,37201.0,123.3469,123.458,123.2957,123.3128,37201.0
2018-05-22 14:10:00,144.37,144.41,144.29,144.29,12301.0,123.3042,123.3384,123.2359,123.2359,12301.0
2018-05-22 14:20:00,144.3,144.37,144.26,144.32,24482.0,123.2444,123.3042,123.2103,123.2615,24482.0
2018-05-22 14:30:00,144.34,144.38,144.14,144.22,44506.0,123.2786,123.3128,123.1078,123.1761,44506.0
2018-05-22 14:40:00,144.21,144.21,144.05,144.06,23378.0,123.1676,123.1676,123.0309,123.0395,23378.0
2018-05-22 14:50:00,144.05,144.07,143.79,143.79,59508.0,123.0309,123.048,122.8088,122.8088,59508.0
2018-05-22 15:00:00,143.79,143.83,143.64,143.69,47851.0,122.8088,122.843,122.6807,122.7234,47851.0
2018-05-22 15:10:00,143.68,143.68,143.47,143.55,40323.0,122.7149,122.7149,122.5355,122.6039,40323.0
2018-05-22 15:20:00,143.55,143.63,143.5,143.54,53712.0,122.6039,122.6722,122.5612,122.5953,53712.0
2018-05-22 15:30:00,143.53,143.54,143.0,143.18,154731.0,122.5868,122.5953,122.1341,122.2879,154731.0
2018-05-22 15:40:00,143.17,143.22,142.95,142.98,124706.0,122.2793,122.322,122.0914,122.117,124706.0
2018-05-22 15:50:00,142.97,143.04,142.8,142.93,203755.0,122.1085,122.1683,121.9633,122.0743,203755.0
2018-05-23 09:30:00,141.86,141.97,141.2,141.87,115478.0,121.1605,121.2544,120.5968,121.169,115478.0
2018-05-23 09:40:00,141.81,142.22,141.51,142.02,73844.0,121.1178,121.4679,120.8615,121.2971,73844.0
2018-05-23 09:50:00,142.08,142.18,141.98,142.14,24968.0,121.3484,121.4338,121.263,121.3996,24968.0
2018-05-23 10:00:00,142.18,142.64,142.18,142.59,37327.0,121.4338,121.8267,121.4338,121.7839,37327.0
2018-05-23 10:10:00,142.62,142.89,142.58,142.64,48899.0,121.8096,122.0402,121.7754,121.8267,48899.0
2018-05-23 10:20:00,142.61,143.01,142.59,142.83,38511.0,121.801,122.1427,121.7839,121.9889,38511.0
2018-05-23 10:30:00,142.74,142.74,142.34,142.35,37791.0,121.9121,121.9121,121.5704,121.579,37791.0
2018-05-23 10:40:00,142.35,142.35,142.0,142.15,33014.0,121.579,121.579,121.28,121.4081,33014.0
2018-05-23 10:50:00,142.13,142.19,141.99,142.06,65629.0,121.3911,121.4423,121.2715,121.3313,65629.0
2018-05-23 11:00:00,142.02,142.45,142.02,142.39,70719.0,121.2971,121.6644,121.2971,121.6131,70719.0
2018-05-23 11:10:00,142.4,142.7,142.32,142.6,42287.0,121.6217,121.8779,121.5533,121.7925,42287.0
2018-05-23 11:20:00,142.55,142.71,142.54,142.62,22655.0,121.7498,121.8864,121.7412,121.8096,22655.0
2018-05-23 11:30:00,142.63,142.65,142.53,142.64,35118.0,121.8181,121.8352,121.7327,121.8267,35118.0
2018-05-23 11:40:00,142.64,142.86,142.64,142.78,20841.0,121.8267,122.0145,121.8267,121.9462,20841.0
2018-05-23 11:50:00,142.79,142.89,142.64,142.65,41303.0,121.9548,122.0402,121.8267,121.8352,41303.0
2018-05-23 12:00:00,142.66,142.72,142.59,142.62,32112.0,121.8437,121.895,121.7839,121.8096,32112.0
2018-05-23 12:10:00,142.62,142.67,142.47,142.5,32353.0,121.8096,121.8523,121.6815,121.7071,32353.0
2018-05-23 12:20:00,142.48,142.51,142.4,142.45,26198.0,121.69,121.7156,121.6217,121.6644,26198.0
2018-05-23 12:30:00,142.47,142.54,142.46,142.51,42086.0,121.6815,121.7412,121.6729,121.7156,42086.0
2018-05-23 12:40:00,142.52,142.79,142.49,142.69,25976.0,121.7242,121.9548,121.6985,121.8694,25976.0
2018-05-23 12:50:00,142.65,142.82,142.65,142.74,24345.0,121.8352,121.9804,121.8352,121.9121,24345.0
2018-05-23 13:00:00,142.71,142.82,142.55,142.61,44964.0,121.8864,121.9804,121.7498,121.801,44964.0
2018-05-23 13:10:00,142.55,142.68,142.52,142.57,27441.0,121.7498,121.8608,121.7242,121.7669,27441.0
2018-05-23 13:20:00,142.56,142.67,142.51,142.67,27615.0,121.7583,121.8523,121.7156,121.8523,27615.0
2018-05-23 13:30:00,142.67,142.97,142.65,142.97,54840.0,121.8523,122.1085,121.8352,122.1085,54840.0
2018-05-23 13:40:00,142.94,143.18,142.94,143.05,46718.0,122.0829,122.2879,122.0829,122.1768,46718.0
2018-05-23 13:50:00,143.05,143.06,142.9,143.05,37397.0,122.1768,122.1854,122.0487,122.1768,37397.0
2018-05-23 14:00:00,143.05,143.85,143.05,143.59,96492.0,122.1768,122.8601,122.1768,122.638,96492.0
2018-05-23 14:10:00,143.55,143.6,143.28,143.52,50408.0,122.6039,122.6466,122.3733,122.5782,50408.0
2018-05-23 14:20:00,143.5,143.67,143.33,143.36,42347.0,122.5612,122.7064,122.416,122.4416,42347.0
2018-05-23 14:30:00,143.39,143.53,143.3,143.5,35689.0,122.4672,122.5868,122.3903,122.5612,35689.0
2018-05-23 14:40:00,143.49,143.74,143.46,143.74,62881.0,122.5526,122.7661,122.527,122.7661,62881.0
2018-05-23 14:50:00,143.74,144.09,143.69,144.05,60124.0,122.7661,123.0651,122.7234,123.0309,60124.0
2018-05-23 15:00:00,144.04,144.11,143.76,144.04,54536.0,123.0224,123.0822,122.7832,123.0224,54536.0
2018-05-23 15:10:00,144.05,144.25,143.93,144.25,78292.0,123.0309,123.2017,122.9284,123.2017,78292.0
2018-05-23 15:20:00,144.25,144.61,144.21,144.39,104039.0,123.2017,123.5092,123.1676,123.3213,104039.0
2018-05-23 15:30:00,144.41,144.43,143.98,144.13,93914.0,123.3384,123.3555,122.9711,123.0992,93914.0
2018-05-23 15:40:00,144.14,144.25,144.04,144.25,108981.0,123.1078,123.2017,123.0224,123.2017,108981.0
2018-05-23 15:50:00,144.26,144.45,144.14,144.28,178281.0,123.2103,123.3725,123.1078,123.2273,178281.0
2018-05-24 09:30:00,144.25,145.35,143.56,145.13,192950.0,123.2017,124.1412,122.6124,123.9533,192950.0
2018-05-24 09:40:00,145.12,146.26,145.12,145.49,140457.0,123.9448,124.9184,123.9448,124.2608,140457.0
2018-05-24 09:50:00,145.46,145.48,145.01,145.23,122923.0,124.2352,124.2523,123.8508,124.0387,122923.0
2018-05-24 10:00:00,145.23,145.37,145.0,145.36,72069.0,124.0387,124.1583,123.8423,124.1498,72069.0
2018-05-24 10:10:00,145.4,145.48,144.91,144.95,68230.0,124.1839,124.2523,123.7654,123.7996,68230.0
2018-05-24 10:20:00,144.94,144.94,144.48,144.56,56413.0,123.791,123.791,123.3982,123.4665,56413.0
2018-05-24 10:30:00,144.51,145.13,144.18,145.13,57978.0,123.4238,123.9533,123.1419,123.9533,57978.0
2018-05-24 10:40:00,145.11,145.15,144.64,144.87,73689.0,123.9362,123.9704,123.5348,123.7313,73689.0
2018-05-24 10:50:00,144.84,144.96,144.4,144.53,38053.0,123.7056,123.8081,123.3298,123.4409,38053.0
2018-05-24 11:00:00,144.51,144.84,144.48,144.78,39797.0,123.4238,123.7056,123.3982,123.6544,39797.0
2018-05-24 11:10:00,144.81,145.38,144.69,145.3,56686.0,123.68,124.1668,123.5775,124.0985,56686.0
2018-05-24 11:20:00,145.3,145.5,145.11,145.47,34540.0,124.0985,124.2693,123.9362,124.2437,34540.0
2018-05-24 11:30:00,145.45,145.7,145.23,145.26,57639.0,124.2266,124.4402,124.0387,124.0644,57639.0
2018-05-24 11:40:00,145.24,145.6,145.09,145.6,36568.0,124.0473,124.3547,123.9192,124.3547,36568.0
2018-05-24 11:50:00,145.65,146.03,145.55,146.03,42906.0,124.3974,124.722,124.312,124.722,42906.0
2018-05-24 12:00:00,146.02,146.11,145.77,145.8,43069.0,124.7135,124.7903,124.4999,124.5256,43069.0
2018-05-24 12:10:00,145.83,145.98,145.78,145.78,30300.0,124.5512,124.6793,124.5085,124.5085,30300.0
2018-05-24 12:20:00,145.78,146.06,145.77,146.06,24478.0,124.5085,124.7476,124.4999,124.7476,24478.0
2018-05-24 12:30:00,146.07,146.15,145.89,146.0,44859.0,124.7562,124.8245,124.6024,124.6964,44859.0
2018-05-24 12:40:00,146.01,146.14,145.92,146.01,29455.0,124.7049,124.8159,124.628,124.7049,29455.0
2018-05-24 12:50:00,146.03,146.05,145.8,145.92,34060.0,124.722,124.7391,124.5256,124.628,34060.0
2018-05-24 13:00:00,145.89,146.14,145.78,145.97,48184.0,124.6024,124.8159,124.5085,124.6708,48184.0
2018-05-24 13:10:00,145.97,146.24,145.96,146.21,45174.0,124.6708,124.9014,124.6622,124.8757,45174.0
2018-05-24 13:20:00,146.24,146.25,145.88,145.96,36231.0,124.9014,124.9099,124.5939,124.6622,36231.0
2018-05-24 13:30:00,145.99,146.21,145.92,146.17,41269.0,124.6878,124.8757,124.628,124.8416,41269.0
2018-05-24 13:40:00,146.17,146.3,146.04,146.14,42626.0,124.8416,124.9526,124.7305,124.8159,42626.0
2018-05-24 13:50:00,146.15,146.24,146.04,146.14,36431.0,124.8245,124.9014,124.7305,124.8159,36431.0
2018-05-24 14:00:00,146.12,146.14,145.88,145.97,39247.0,124.7989,124.8159,124.5939,124.6708,39247.0
2018-05-24 14:10:00,145.97,146.12,145.91,146.08,48101.0,124.6708,124.7989,124.6195,124.7647,48101.0
2018-05-24 14:20:00,146.06,146.21,145.99,146.07,49699.0,124.7476,124.8757,124.6878,124.7562,49699.0
2018-05-24 14:30:00,146.07,146.07,145.83,145.92,53437.0,124.7562,124.7562,124.5512,124.628,53437.0
2018-05-24 14:40:00,145.93,145.98,145.7,145.79,35606.0,124.6366,124.6793,124.4402,124.517,35606.0
2018-05-24 14:50:00,145.82,146.06,145.77,145.98,34938.0,124.5426,124.7476,124.4999,124.6793,34938.0
2018-05-24 15:00:00,145.97,145.97,145.79,145.93,55117.0,124.6708,124.6708,124.517,124.6366,55117.0
2018-05-24 15:10:00,145.93,145.95,145.76,145.86,46583.0,124.6366,124.6537,124.4914,124.5768,46583.0
2018-05-24 15:20:00,145.86,145.93,145.75,145.75,49813.0,124.5768,124.6366,124.4829,124.4829,49813.0
2018-05-24 15:30:00,145.75,145.83,145.56,145.56,68815.0,124.4829,124.5512,124.3206,124.3206,68815.0
2018-05-24 15:40:00,145.57,145.6,145.38,145.52,153231.0,124.3291,124.3547,124.1668,124.2864,153231.0
2018-05-24 15:50:00,145.52,145.78,145.5,145.65,216163.0,124.2864,124.5085,124.2693,124.3974,216163.0
2018-05-25 09:30:00,145.2,145.4,144.6,144.88,95481.0,124.0131,124.1839,123.5007,123.7398,95481.0
2018-05-25 09:40:00,144.83,145.01,144.28,144.42,52491.0,123.6971,123.8508,123.2273,123.3469,52491.0
2018-05-25 09:50:00,144.39,144.88,144.28,144.75,53443.0,123.3213,123.7398,123.2273,123.6288,53443.0
2018-05-25 10:00:00,144.7,144.7,144.23,144.28,49135.0,123.5861,123.5861,123.1846,123.2273,49135.0
2018-05-25 10:10:00,144.25,144.89,144.2,144.89,42331.0,123.2017,123.7483,123.159,123.7483,42331.0
2018-05-25 10:20:00,144.87,145.03,144.69,144.99,41371.0,123.7313,123.8679,123.5775,123.8337,41371.0
2018-05-25 10:30:00,145.02,145.06,144.73,144.75,28908.0,123.8594,123.8935,123.6117,123.6288,28908.0
2018-05-25 10:40:00,144.75,144.79,144.57,144.66,41188.0,123.6288,123.6629,123.475,123.5519,41188.0
2018-05-25 10:50:00,144.67,144.83,144.67,144.74,23488.0,123.5604,123.6971,123.5604,123.6202,23488.0
2018-05-25 11:00:00,144.73,144.99,144.67,144.98,26074.0,123.6117,123.8337,123.5604,123.8252,26074.0
2018-05-25 11:10:00,145.0,145.07,144.76,145.02,33976.0,123.8423,123.9021,123.6373,123.8594,33976.0
2018-05-25 11:20:00,144.97,144.98,144.84,144.87,14866.0,123.8167,123.8252,123.7056,123.7313,14866.0
2018-05-25 11:30:00,144.89,145.04,144.85,144.93,45983.0,123.7483,123.8765,123.7142,123.7825,45983.0
2018-05-25 11:40:00,144.93,145.02,144.83,145.0,27665.0,123.7825,123.8594,123.6971,123.8423,27665.0
2018-05-25 11:50:00,144.99,145.21,144.99,145.16,24515.0,123.8337,124.0216,123.8337,123.9789,24515.0
2018-05-25 12:00:00,145.14,145.2,144.91,144.91,40469.0,123.9619,124.0131,123.7654,123.7654,40469.0
2018-05-25 12:10:00,144.93,145.11,144.83,144.99,31383.0,123.7825,123.9362,123.6971,123.8337,31383.0
2018-05-25 12:20:00,145.02,145.09,144.95,145.02,23338.0,123.8594,123.9192,123.7996,123.8594,23338.0
2018-05-25 12:30:00,145.02,145.07,144.79,144.81,34931.0,123.8594,123.9021,123.6629,123.68,34931.0
2018-05-25 12:40:00,144.82,144.91,144.75,144.79,21038.0,123.6886,123.7654,123.6288,123.6629,21038.0
2018-05-25 12:50:00,144.82,144.88,144.75,144.78,25206.0,123.6886,123.7398,123.6288,123.6544,25206.0
2018-05-25 13:00:00,144.78,144.92,144.75,144.92,33877.0,123.6544,123.774,123.6288,123.774,33877.0
2018-05-25 13:10:00,144.93,145.0,144.89,144.92,12035.0,123.7825,123.8423,123.7483,123.774,12035.0
2018-05-25 13:20:00,144.9,145.02,144.89,144.96,23439.0,123.7569,123.8594,123.7483,123.8081,23439.0
2018-05-25 13:30:00,144.95,144.95,144.74,144.8,21454.0,123.7996,123.7996,123.6202,123.6715,21454.0
2018-05-25 13:40:00,144.81,144.87,144.65,144.67,29791.0,123.68,123.7313,123.5434,123.5604,29791.0
2018-05-25 13:50:00,144.69,144.74,144.53,144.58,27262.0,123.5775,123.6202,123.4409,123.4836,27262.0
2018-05-25 14:00:00,144.6,144.6,144.47,144.5,23690.0,123.5007,123.5007,123.3896,123.4152,23690.0
2018-05-25 14:10:00,144.5,144.77,144.5,144.77,52344.0,123.4152,123.6459,123.4152,123.6459,52344.0
2018-05-25 14:20:00,144.77,144.8,144.61,144.66,29396.0,123.6459,123.6715,123.5092,123.5519,29396.0
2018-05-25 14:30:00,144.66,144.79,144.63,144.73,23781.0,123.5519,123.6629,123.5263,123.6117,23781.0
2018-05-25 14:40:00,144.71,144.73,144.63,144.69,24497.0,123.5946,123.6117,123.5263,123.5775,24497.0
2018-05-25 14:50:00,144.67,144.82,144.67,144.78,34157.0,123.5604,123.6886,123.5604,123.6544,34157.0
2018-05-25 15:00:00,144.77,144.8,144.55,144.55,54907.0,123.6459,123.6715,123.458,123.458,54907.0
2018-05-25 15:10:00,144.55,144.83,144.47,144.78,58328.0,123.458,123.6971,123.3896,123.6544,58328.0
2018-05-25 15:20:00,144.81,144.9,144.68,144.9,33847.0,123.68,123.7569,123.569,123.7569,33847.0
2018-05-25 15:30:00,144.94,145.04,144.85,144.99,50886.0,123.791,123.8765,123.7142,123.8337,50886.0
2018-05-25 15:40:00,144.99,145.01,144.9,144.92,75355.0,123.8337,123.8508,123.7569,123.774,75355.0
2018-05-25 15:50:00,144.92,145.18,144.92,145.03,166243.0,123.774,123.996,123.774,123.8679,166243.0
2018-05-29 09:30:00,143.68,143.68,142.44,142.96,129686.0,122.7149,122.7149,121.6558,122.1,129686.0
2018-05-29 09:40:00,142.9,143.22,142.51,142.94,49253.0,122.0487,122.322,121.7156,122.0829,49253.0
2018-05-29 09:50:00,143.01,143.64,142.93,143.53,67171.0,122.1427,122.6807,122.0743,122.5868,67171.0
2018-05-29 10:00:00,143.55,144.08,143.55,143.99,60076.0,122.6039,123.0565,122.6039,122.9797,60076.0
2018-05-29 10:10:00,144.01,144.06,143.69,143.99,146160.0,122.9967,123.0395,122.7234,122.9797,146160.0
2018-05-29 10:20:00,143.95,144.32,143.88,144.24,55202.0,122.9455,123.2615,122.8857,123.1932,55202.0
2018-05-29 10:30:00,144.21,144.42,144.08,144.29,84829.0,123.1676,123.3469,123.0565,123.2359,84829.0
2018-05-29 10:40:00,144.32,144.36,143.79,143.8,48044.0,123.2615,123.2957,122.8088,122.8174,48044.0
2018-05-29 10:50:00,143.84,144.0,143.76,143.82,41719.0,122.8516,122.9882,122.7832,122.8345,41719.0
2018-05-29 11:00:00,143.88,143.88,143.72,143.79,33149.0,122.8857,122.8857,122.7491,122.8088,33149.0
2018-05-29 11:10:00,143.81,144.19,143.78,144.04,52422.0,122.8259,123.1505,122.8003,123.0224,52422.0
2018-05-29 11:20:00,144.05,144.56,144.03,144.33,43955.0,123.0309,123.4665,123.0138,123.2701,43955.0
2018-05-29 11:30:00,144.35,144.39,144.06,144.15,33619.0,123.2871,123.3213,123.0395,123.1163,33619.0
2018-05-29 11:40:00,144.14,144.15,143.62,143.74,44921.0,123.1078,123.1163,122.6637,122.7661,44921.0
2018-05-29 11:50:00,143.77,143.78,143.54,143.64,38186.0,122.7918,122.8003,122.5953,122.6807,38186.0
2018-05-29 12:00:00,143.63,143.63,143.06,143.12,47155.0,122.6722,122.6722,122.1854,122.2366,47155.0
2018-05-29 12:10:00,143.11,143.17,142.71,142.79,48359.0,122.2281,122.2793,121.8864,121.9548,48359.0
2018-05-29 12:20:00,142.83,143.1,142.77,142.96,35547.0,121.9889,122.2195,121.9377,122.1,35547.0
2018-05-29 12:30:00,142.96,143.61,142.96,143.53,33542.0,122.1,122.6551,122.1,122.5868,33542.0
2018-05-29 12:40:00,143.57,143.83,143.53,143.77,28301.0,122.6209,122.843,122.5868,122.7918,28301.0
2018-05-29 12:50:00,143.81,144.01,143.8,143.9,36284.0,122.8259,122.9967,122.8174,122.9028,36284.0
2018-05-29 13:00:00,143.87,143.87,143.48,143.52,25017.0,122.8772,122.8772,122.5441,122.5782,25017.0
2018-05-29 13:10:00,143.51,143.58,143.4,143.5,28418.0,122.5697,122.6295,122.4758,122.5612,28418.0
2018-05-29 13:20:00,143.48,143.62,143.2,143.29,50656.0,122.5441,122.6637,122.3049,122.3818,50656.0
2018-05-29 13:30:00,143.25,143.28,143.05,143.13,37288.0,122.3476,122.3733,122.1768,122.2452,37288.0
2018-05-29 13:40:00,143.17,143.41,143.1,143.38,39023.0,122.2793,122.4843,122.2195,122.4587,39023.0
2018-05-29 13:50:00,143.37,143.5,143.25,143.25,34253.0,122.4501,122.5612,122.3476,122.3476,34253.0
2018-05-29 14:00:00,143.21,143.29,142.98,143.15,54410.0,122.3135,122.3818,122.117,122.2622,54410.0
2018-05-29 14:10:00,143.18,143.45,143.03,143.42,60550.0,122.2879,122.5185,122.1597,122.4928,60550.0
2018-05-29 14:20:00,143.38,143.48,143.1,143.48,43267.0,122.4587,122.5441,122.2195,122.5441,43267.0
2018-05-29 14:30:00,143.48,143.65,143.3,143.3,36524.0,122.5441,122.6893,122.3903,122.3903,36524.0
2018-05-29 14:40:00,143.29,143.49,143.15,143.4,78037.0,122.3818,122.5526,122.2622,122.4758,78037.0
2018-05-29 14:50:00,143.39,143.44,143.23,143.4,73843.0,122.4672,122.5099,122.3306,122.4758,73843.0
2018-05-29 15:00:00,143.36,143.63,143.36,143.55,55947.0,122.4416,122.6722,122.4416,122.6039,55947.0
2018-05-29 15:10:00,143.57,143.66,143.45,143.53,81158.0,122.6209,122.6978,122.5185,122.5868,81158.0
2018-05-29 15:20:00,143.54,143.68,143.46,143.66,51343.0,122.5953,122.7149,122.527,122.6978,51343.0
2018-05-29 15:30:00,143.64,144.07,143.62,144.06,85911.0,122.6807,123.048,122.6637,123.0395,85911.0
2018-05-29 15:40:00,144.06,144.36,144.04,144.35,128078.0,123.0395,123.2957,123.0224,123.2871,128078.0
2018-05-29 15:50:00,144.35,144.41,144.02,144.07,280229.0,123.2871,123.3384,123.0053,123.048,280229.0
2018-05-30 09:30:00,144.46,145.08,144.27,144.85,111414.0,123.9974,124.5296,123.8343,124.3322,111414.0
2018-05-30 09:40:00,144.83,145.49,144.64,145.39,102609.0,124.315,124.8815,124.1519,124.7957,102609.0
2018-05-30 09:50:00,145.4,145.43,144.64,144.66,82454.0,124.8042,124.83,124.1519,124.1691,82454.0
2018-05-30 10:00:00,144.67,144.92,144.53,144.8,80670.0,124.1777,124.3922,124.0575,124.2892,80670.0
2018-05-30 10:10:00,144.81,145.35,144.76,145.03,65839.0,124.2978,124.7613,124.2549,124.4867,65839.0
2018-05-30 10:20:00,145.06,145.13,144.79,144.95,41683.0,124.5124,124.5725,124.2807,124.418,41683.0
2018-05-30 10:30:00,144.97,145.25,144.97,145.08,39343.0,124.4352,124.6755,124.4352,124.5296,39343.0
2018-05-30 10:40:00,145.1,145.76,145.05,145.74,54534.0,124.5467,125.1133,124.5038,125.0961,54534.0
2018-05-30 10:50:00,145.73,145.88,145.68,145.88,38578.0,125.0875,125.2163,125.0446,125.2163,38578.0
2018-05-30 11:00:00,145.9,146.07,145.74,145.75,47985.0,125.2334,125.3793,125.0961,125.1047,47985.0
2018-05-30 11:10:00,145.8,145.8,145.37,145.5,55465.0,125.1476,125.1476,124.7785,124.8901,55465.0
2018-05-30 11:20:00,145.53,145.75,145.44,145.46,37989.0,124.9158,125.1047,124.8386,124.8558,37989.0
2018-05-30 11:30:00,145.42,145.77,145.42,145.69,38386.0,124.8214,125.1218,124.8214,125.0532,38386.0
2018-05-30 11:40:00,145.68,145.84,145.35,145.75,37895.0,125.0446,125.1819,124.7613,125.1047,37895.0
2018-05-30 11:50:00,145.7,146.14,145.7,146.03,35121.0,125.0618,125.4394,125.0618,125.345,35121.0
2018-05-30 12:00:00,146.06,146.31,146.02,146.26,45455.0,125.3708,125.5853,125.3364,125.5424,45455.0
2018-05-30 12:10:00,146.26,146.44,146.14,146.43,41429.0,125.5424,125.6969,125.4394,125.6884,41429.0
2018-05-30 12:20:00,146.43,146.5,146.23,146.36,45693.0,125.6884,125.7484,125.5167,125.6283,45693.0
2018-05-30 12:30:00,146.36,146.51,146.26,146.33,66635.0,125.6283,125.757,125.5424,125.6025,66635.0
2018-05-30 12:40:00,146.3,146.5,146.25,146.49,65454.0,125.5768,125.7484,125.5338,125.7399,65454.0
2018-05-30 12:50:00,146.49,146.66,146.4,146.47,43573.0,125.7399,125.8858,125.6626,125.7227,43573.0
2018-05-30 13:00:00,146.47,146.56,146.44,146.53,33092.0,125.7227,125.7999,125.6969,125.7742,33092.0
2018-05-30 13:10:00,146.52,146.78,146.44,146.6,39217.0,125.7656,125.9888,125.6969,125.8343,39217.0
2018-05-30 13:20:00,146.63,146.71,146.53,146.59,37899.0,125.86,125.9287,125.7742,125.8257,37899.0
2018-05-30 13:30:00,146.56,146.65,146.55,146.64,25370.0,125.7999,125.8772,125.7914,125.8686,25370.0
2018-05-30 13:40:00,146.62,146.66,146.49,146.65,39986.0,125.8514,125.8858,125.7399,125.8772,39986.0
2018-05-30 13:50:00,146.63,146.97,146.59,146.86,93190.0,125.86,126.1519,125.8257,126.0574,93190.0
2018-05-30 14:00:00,146.89,147.07,146.88,146.98,74216.0,126.0832,126.2377,126.0746,126.1604,74216.0
2018-05-30 14:10:00,147.0,147.01,146.7,146.86,93845.0,126.1776,126.1862,125.9201,126.0574,93845.0
2018-05-30 14:20:00,146.86,147.01,146.79,147.01,50612.0,126.0574,126.1862,125.9974,126.1862,50612.0
2018-05-30 14:30:00,146.99,147.03,146.86,146.96,92173.0,126.169,126.2034,126.0574,126.1433,92173.0
2018-05-30 14:40:00,146.94,146.95,146.42,146.46,79177.0,126.1261,126.1347,125.6798,125.7141,79177.0
2018-05-30 14:50:00,146.46,146.61,146.45,146.52,59143.0,125.7141,125.8429,125.7055,125.7656,59143.0
2018-05-30 15:00:00,146.52,146.86,146.51,146.64,79579.0,125.7656,126.0574,125.757,125.8686,79579.0
2018-05-30 15:10:00,146.65,146.66,146.37,146.45,137391.0,125.8772,125.8858,125.6369,125.7055,137391.0
2018-05-30 15:20:00,146.45,146.45,146.14,146.18,108917.0,125.7055,125.7055,125.4394,125.4738,108917.0
2018-05-30 15:30:00,146.18,146.19,146.02,146.05,127110.0,125.4738,125.4823,125.3364,125.3622,127110.0
2018-05-30 15:40:00,146.06,146.17,145.97,146.11,150655.0,125.3708,125.4652,125.2935,125.4137,150655.0
2018-05-30 15:50:00,146.12,146.39,146.11,146.16,248867.0,125.4223,125.654,125.4137,125.4566,248867.0
2018-05-31 09:30:00,146.17,146.81,145.34,145.72,75766.0,125.4652,126.0145,124.7527,125.0789,75766.0
2018-05-31 09:40:00,145.6,145.65,144.72,144.75,86864.0,124.9759,125.0188,124.2206,124.2463,86864.0
2018-05-31 09:50:00,144.72,145.34,144.69,145.14,58162.0,124.2206,124.7527,124.1948,124.5811,58162.0
2018-05-31 10:00:00,145.14,145.29,144.73,145.15,47496.0,124.5811,124.7098,124.2292,124.5897,47496.0
2018-05-31 10:10:00,145.11,145.34,144.96,144.99,31154.0,124.5553,124.7527,124.4266,124.4523,31154.0
2018-05-31 10:20:00,144.97,145.19,144.76,145.03,44089.0,124.4352,124.624,124.2549,124.4867,44089.0
2018-05-31 10:30:00,144.97,145.06,144.38,144.44,33117.0,124.4352,124.5124,123.9287,123.9802,33117.0
2018-05-31 10:40:00,144.4,144.85,144.29,144.31,48609.0,123.9459,124.3322,123.8515,123.8686,48609.0
2018-05-31 10:50:00,144.28,144.38,144.1,144.12,29761.0,123.8429,123.9287,123.6884,123.7056,29761.0
2018-05-31 11:00:00,144.19,144.67,144.18,144.53,43580.0,123.7656,124.1777,123.7571,124.0575,43580.0
2018-05-31 11:10:00,144.55,144.78,144.04,144.07,47626.0,124.0747,124.2721,123.6369,123.6626,47626.0
2018-05-31 11:20:00,144.13,144.66,143.92,144.58,37851.0,123.7141,124.1691,123.5339,124.1004,37851.0
2018-05-31 11:30:00,144.58,144.62,144.24,144.53,36793.0,124.1004,124.1347,123.8086,124.0575,36793.0
2018-05-31 11:40:00,144.53,144.83,144.5,144.51,55906.0,124.0575,124.315,124.0317,124.0403,55906.0
2018-05-31 11:50:00,144.47,144.56,144.23,144.31,30758.0,124.006,124.0832,123.8,123.8686,30758.0
2018-05-31 12:00:00,144.29,144.32,144.04,144.04,24265.0,123.8515,123.8772,123.6369,123.6369,24265.0
2018-05-31 12:10:00,144.07,144.19,144.02,144.13,22299.0,123.6626,123.7656,123.6197,123.7141,22299.0
2018-05-31 12:20:00,144.11,144.16,143.95,144.02,40053.0,123.697,123.7399,123.5596,123.6197,40053.0
2018-05-31 12:30:00,144.02,144.03,143.77,143.89,33662.0,123.6197,123.6283,123.4051,123.5081,33662.0
2018-05-31 12:40:00,143.86,143.91,143.79,143.87,27089.0,123.4824,123.5253,123.4223,123.491,27089.0
2018-05-31 12:50:00,143.85,143.95,143.77,143.9,29984.0,123.4738,123.5596,123.4051,123.5167,29984.0
2018-05-31 13:00:00,143.94,143.96,143.77,143.92,25534.0,123.5511,123.5682,123.4051,123.5339,25534.0
2018-05-31 13:10:00,143.92,143.93,143.69,143.84,38351.0,123.5339,123.5425,123.3365,123.4652,38351.0
2018-05-31 13:20:00,143.86,143.96,143.75,143.82,29425.0,123.4824,123.5682,123.388,123.4481,29425.0
2018-05-31 13:30:00,143.81,143.85,143.58,143.74,25727.0,123.4395,123.4738,123.2421,123.3794,25727.0
2018-05-31 13:40:00,143.75,143.78,143.5,143.5,24685.0,123.388,123.4137,123.1734,123.1734,24685.0
2018-05-31 13:50:00,143.51,143.53,142.86,142.89,61805.0,123.182,123.1991,122.624,122.6498,61805.0
2018-05-31 14:00:00,142.92,142.95,142.62,142.76,61614.0,122.6755,122.7013,122.418,122.5382,61614.0
2018-05-31 14:10:00,142.75,143.19,142.74,143.08,57216.0,122.5296,122.9073,122.521,122.8129,57216.0
2018-05-31 14:20:00,143.06,143.11,142.84,142.84,44726.0,122.7957,122.8386,122.6069,122.6069,44726.0
2018-05-31 14:30:00,142.81,142.93,142.67,142.73,58659.0,122.5811,122.6841,122.461,122.5125,58659.0
2018-05-31 14:40:00,142.73,142.8,142.63,142.73,51095.0,122.5125,122.5725,122.4266,122.5125,51095.0
2018-05-31 14:50:00,142.75,142.97,142.66,142.94,65553.0,122.5296,122.7185,122.4524,122.6927,65553.0
2018-05-31 15:00:00,142.91,143.19,142.77,143.13,74823.0,122.667,122.9073,122.5468,122.8558,74823.0
2018-05-31 15:10:00,143.12,143.18,142.91,143.0,57930.0,122.8472,122.8987,122.667,122.7442,57930.0
2018-05-31 15:20:00,142.99,143.04,142.83,142.99,72750.0,122.7356,122.7785,122.5983,122.7356,72750.0
2018-05-31 15:30:00,142.97,143.08,142.83,142.94,104785.0,122.7185,122.8129,122.5983,122.6927,104785.0
2018-05-31 15:40:00,142.94,143.02,142.52,142.6,222747.0,122.6927,122.7614,122.3322,122.4009,222747.0
2018-05-31 15:50:00,142.57,142.96,142.46,142.77,258353.0,122.3751,122.7099,122.2807,122.5468,258353.0
2018-06-01 09:30:00,144.7,146.98,144.68,146.72,249986.0,124.2034,126.1604,124.1862,125.9373,249986.0
2018-06-01 09:40:00,146.74,147.73,146.72,146.82,131119.0,125.9544,126.8042,125.9373,126.0231,131119.0
2018-06-01 09:50:00,146.83,147.4,146.8,147.25,95599.0,126.0317,126.521,126.0059,126.3922,95599.0
2018-06-01 10:00:00,147.25,147.39,146.98,147.03,91254.0,126.3922,126.5124,126.1604,126.2034,91254.0
2018-06-01 10:10:00,147.04,147.09,146.61,146.81,114412.0,126.2119,126.2549,125.8429,126.0145,114412.0
2018-06-01 10:20:00,146.81,147.24,146.79,146.87,140875.0,126.0145,126.3836,125.9974,126.066,140875.0
2018-06-01 10:30:00,146.88,147.26,146.88,147.2,112154.0,126.0746,126.4008,126.0746,126.3493,112154.0
2018-06-01 10:40:00,147.18,147.18,146.5,146.68,78338.0,126.3321,126.3321,125.7484,125.9029,78338.0
2018-06-01 10:50:00,146.68,146.82,146.58,146.63,78733.0,125.9029,126.0231,125.8171,125.86,78733.0
2018-06-01 11:00:00,146.67,146.92,146.49,146.63,76205.0,125.8944,126.1089,125.7399,125.86,76205.0
2018-06-01 11:10:00,146.64,146.96,146.57,146.77,89452.0,125.8686,126.1433,125.8085,125.9802,89452.0
2018-06-01 11:20:00,146.74,147.25,146.61,147.1,134995.0,125.9544,126.3922,125.8429,126.2634,134995.0
2018-06-01 11:30:00,147.09,147.42,147.0,147.24,63664.0,126.2549,126.5381,126.1776,126.3836,63664.0
2018-06-01 11:40:00,147.27,147.28,146.96,147.13,81542.0,126.4094,126.4179,126.1433,126.2892,81542.0
2018-06-01 11:50:00,147.14,147.34,147.11,147.3,42770.0,126.2978,126.4695,126.272,126.4351,42770.0
2018-06-01 12:00:00,147.3,147.64,147.27,147.51,56779.0,126.4351,126.727,126.4094,126.6154,56779.0
2018-06-01 12:10:00,147.52,147.83,147.5,147.78,48077.0,126.624,126.89,126.6068,126.8471,48077.0
2018-06-01 12:20:00,147.77,147.79,147.51,147.53,37450.0,126.8385,126.8557,126.6154,126.6325,37450.0
2018-06-01 12:30:00,147.55,147.86,147.54,147.81,75177.0,126.6497,126.9158,126.6411,126.8729,75177.0
2018-06-01 12:40:00,147.81,147.87,147.68,147.69,65246.0,126.8729,126.9244,126.7613,126.7699,65246.0
2018-06-01 12:50:00,147.63,147.89,147.62,147.89,49855.0,126.7184,126.9415,126.7098,126.9415,49855.0
2018-06-01 13:00:00,147.9,148.03,147.75,147.83,85049.0,126.9501,127.0617,126.8214,126.89,85049.0
2018-06-01 13:10:00,147.83,147.83,147.45,147.51,48244.0,126.89,126.89,126.5639,126.6154,48244.0
2018-06-01 13:20:00,147.46,147.59,147.45,147.54,28994.0,126.5725,126.684,126.5639,126.6411,28994.0
2018-06-01 13:30:00,147.56,147.66,147.54,147.61,44762.0,126.6583,126.7441,126.6411,126.7012,44762.0
2018-06-01 13:40:00,147.6,147.63,147.32,147.32,43326.0,126.6926,126.7184,126.4523,126.4523,43326.0
2018-06-01 13:50:00,147.32,147.39,147.26,147.26,55781.0,126.4523,126.5124,126.4008,126.4008,55781.0
2018-06-01 14:00:00,147.26,147.38,147.19,147.21,52568.0,126.4008,126.5038,126.3407,126.3579,52568.0
2018-06-01 14:10:00,147.22,147.23,146.93,147.04,62403.0,126.3664,126.375,126.1175,126.2119,62403.0
2018-06-01 14:20:00,147.01,147.1,146.96,147.03,56245.0,126.1862,126.2634,126.1433,126.2034,56245.0
2018-06-01 14:30:00,147.03,147.05,146.67,146.7,51172.0,126.2034,126.2205,125.8944,125.9201,51172.0
2018-06-01 14:40:00,146.68,146.81,146.48,146.57,77214.0,125.9029,126.0145,125.7313,125.8085,77214.0
2018-06-01 14:50:00,146.59,146.75,146.52,146.58,69493.0,125.8257,125.963,125.7656,125.8171,69493.0
2018-06-01 15:00:00,146.57,146.68,146.34,146.63,106597.0,125.8085,125.9029,125.6111,125.86,106597.0
2018-06-01 15:10:00,146.64,146.72,146.47,146.6,80885.0,125.8686,125.9373,125.7227,125.8343,80885.0
2018-06-01 15:20:00,146.58,146.68,146.52,146.57,98217.0,125.8171,125.9029,125.7656,125.8085,98217.0
2018-06-01 15:30:00,146.56,146.72,146.56,146.69,189903.0,125.7999,125.9373,125.7999,125.9115,189903.0
2018-06-01 15:40:00,146.69,147.12,146.69,146.98,145705.0,125.9115,126.2806,125.9115,126.1604,145705.0
2018-06-01 15:50:00,146.98,147.11,146.86,146.92,306299.0,126.1604,126.272,126.0574,126.1089,306299.0
2018-06-04 09:30:00,147.79,147.95,146.67,147.39,221153.0,126.8557,126.993,125.8944,126.5124,221153.0
2018-06-04 09:40:00,147.41,147.65,146.89,146.94,70168.0,126.5295,126.7355,126.0832,126.1261,70168.0
2018-06-04 09:50:00,146.86,147.54,146.3,146.41,125403.0,126.0574,126.6411,125.5768,125.6712,125403.0
2018-06-04 10:00:00,146.52,146.65,146.25,146.3,92688.0,125.7656,125.8772,125.5338,125.5768,92688.0
2018-06-04 10:10:00,146.29,146.45,146.19,146.42,59322.0,125.5682,125.7055,125.4823,125.6798,59322.0
2018-06-04 10:20:00,146.44,146.51,146.21,146.34,92685.0,125.6969,125.757,125.4995,125.6111,92685.0
2018-06-04 10:30:00,146.4,146.5,145.7,145.72,300313.0,125.6626,125.7484,125.0618,125.0789,300313.0
2018-06-04 10:40:00,145.72,145.79,144.82,145.15,101785.0,125.0789,125.139,124.3064,124.5897,101785.0
2018-06-04 10:50:00,145.14,145.46,145.12,145.37,75701.0,124.5811,124.8558,124.5639,124.7785,75701.0
2018-06-04 11:00:00,145.37,145.51,145.0,145.0,137793.0,124.7785,124.8987,124.4609,124.4609,137793.0
2018-06-04 11:10:00,145.01,145.21,144.48,144.51,97201.0,124.4695,124.6412,124.0146,124.0403,97201.0
2018-06-04 11:20:00,144.53,144.85,144.48,144.82,76288.0,124.0575,124.3322,124.0146,124.3064,76288.0
2018-06-04 11:30:00,144.83,144.85,144.26,144.36,107321.0,124.315,124.3322,123.8257,123.9116,107321.0
2018-06-04 11:40:00,144.36,144.47,144.02,144.04,66325.0,123.9116,124.006,123.6197,123.6369,66325.0
2018-06-04 11:50:00,144.01,144.01,143.34,143.38,121576.0,123.6111,123.6111,123.036,123.0704,121576.0
2018-06-04 12:00:00,143.4,143.47,142.68,143.2,163436.0,123.0875,123.1476,122.4695,122.9159,163436.0
2018-06-04 12:10:00,143.22,143.31,142.59,142.67,119519.0,122.933,123.0103,122.3923,122.461,119519.0
2018-06-04 12:20:00,142.66,143.3,142.66,143.3,79814.0,122.4524,123.0017,122.4524,123.0017,79814.0
2018-06-04 12:30:00,143.3,143.37,143.16,143.34,67239.0,123.0017,123.0618,122.8815,123.036,67239.0
2018-06-04 12:40:00,143.35,143.76,143.35,143.61,92873.0,123.0446,123.3966,123.0446,123.2678,92873.0
2018-06-04 12:50:00,143.6,143.8,143.49,143.52,72662.0,123.2592,123.4309,123.1648,123.1905,72662.0
2018-06-04 13:00:00,143.5,143.5,143.35,143.44,89155.0,123.1734,123.1734,123.0446,123.1219,89155.0
2018-06-04 13:10:00,143.44,143.44,143.11,143.21,57931.0,123.1219,123.1219,122.8386,122.9245,57931.0
2018-06-04 13:20:00,143.23,143.27,142.86,142.86,60291.0,122.9416,122.976,122.624,122.624,60291.0
2018-06-04 13:30:00,142.89,143.07,142.85,143.01,61889.0,122.6498,122.8043,122.6155,122.7528,61889.0
2018-06-04 13:40:00,143.02,143.22,142.95,143.04,62484.0,122.7614,122.933,122.7013,122.7785,62484.0
2018-06-04 13:50:00,143.03,143.26,143.0,143.14,79528.0,122.77,122.9674,122.7442,122.8644,79528.0
2018-06-04 14:00:00,143.17,143.36,143.11,143.35,91003.0,122.8901,123.0532,122.8386,123.0446,91003.0
2018-06-04 14:10:00,143.35,143.39,142.68,142.75,144807.0,123.0446,123.079,122.4695,122.5296,144807.0
2018-06-04 14:20:00,142.73,142.73,142.22,142.28,110725.0,122.5125,122.5125,122.0747,122.1262,110725.0
2018-06-04 14:30:00,142.31,142.52,142.22,142.44,62779.0,122.1519,122.3322,122.0747,122.2635,62779.0
2018-06-04 14:40:00,142.43,142.53,142.31,142.43,59290.0,122.2549,122.3408,122.1519,122.2549,59290.0
2018-06-04 14:50:00,142.44,142.65,142.41,142.65,88005.0,122.2635,122.4438,122.2378,122.4438,88005.0
2018-06-04 15:00:00,142.63,142.82,142.56,142.76,71615.0,122.4266,122.5897,122.3665,122.5382,71615.0
2018-06-04 15:10:00,142.78,142.78,142.54,142.72,95151.0,122.5554,122.5554,122.3494,122.5039,95151.0
2018-06-04 15:20:00,142.71,142.77,142.56,142.57,112039.0,122.4953,122.5468,122.3665,122.3751,112039.0
2018-06-04 15:30:00,142.58,142.88,142.28,142.86,209012.0,122.3837,122.6412,122.1262,122.624,209012.0
2018-06-04 15:40:00,142.86,143.1,142.84,143.09,298734.0,122.624,122.83,122.6069,122.8215,298734.0
2018-06-04 15:50:00,143.1,143.2,142.69,142.94,472037.0,122.83,122.9159,122.4781,122.6927,472037.0
2018-06-05 09:30:00,142.46,142.85,141.53,142.55,143929.0,122.2807,122.6155,121.4824,122.3579,143929.0
2018-06-05 09:40:00,142.61,143.28,142.52,142.98,148716.0,122.4094,122.9845,122.3322,122.727,148716.0
2018-06-05 09:50:00,143.0,143.06,142.56,142.67,104223.0,122.7442,122.7957,122.3665,122.461,104223.0
2018-06-05 10:00:00,142.65,143.02,142.57,142.86,99713.0,122.4438,122.7614,122.3751,122.624,99713.0
2018-06-05 10:10:00,142.87,143.02,142.7,142.79,91110.0,122.6326,122.7614,122.4867,122.564,91110.0
2018-06-05 10:20:00,142.79,142.91,142.6,142.76,108043.0,122.564,122.667,122.4009,122.5382,108043.0
2018-06-05 10:30:00,142.76,142.83,142.44,142.58,70888.0,122.5382,122.5983,122.2635,122.3837,70888.0
2018-06-05 10:40:00,142.56,142.7,141.95,142.15,121110.0,122.3665,122.4867,121.8429,122.0146,121110.0
2018-06-05 10:50:00,142.14,142.52,142.13,142.22,82908.0,122.006,122.3322,121.9974,122.0747,82908.0
2018-06-05 11:00:00,142.2,142.2,141.51,141.77,89419.0,122.0575,122.0575,121.4653,121.6884,89419.0
2018-06-05 11:10:00,141.77,141.9,141.7,141.8,155020.0,121.6884,121.8,121.6284,121.7142,155020.0
2018-06-05 11:20:00,141.82,141.82,141.25,141.27,77553.0,121.7314,121.7314,121.2421,121.2593,77553.0
2018-06-05 11:30:00,141.26,141.26,140.72,140.77,90297.0,121.2507,121.2507,120.7872,120.8301,90297.0
2018-06-05 11:40:00,140.76,140.83,140.16,140.69,122285.0,120.8215,120.8816,120.3065,120.7614,122285.0
2018-06-05 11:50:00,140.71,141.26,140.59,141.23,104554.0,120.7786,121.2507,120.6756,121.2249,104554.0
2018-06-05 12:00:00,141.23,141.29,140.68,141.13,85428.0,121.2249,121.2764,120.7528,121.1391,85428.0
2018-06-05 12:10:00,141.13,141.75,141.11,141.57,80125.0,121.1391,121.6713,121.1219,121.5168,80125.0
2018-06-05 12:20:00,141.56,141.6,141.19,141.58,71321.0,121.5082,121.5425,121.1906,121.5253,71321.0
2018-06-05 12:30:00,141.57,141.59,141.15,141.54,73126.0,121.5168,121.5339,121.1563,121.491,73126.0
2018-06-05 12:40:00,141.58,141.8,141.44,141.49,68991.0,121.5253,121.7142,121.4052,121.4481,68991.0
2018-06-05 12:50:00,141.52,141.68,141.44,141.6,51682.0,121.4738,121.6112,121.4052,121.5425,51682.0
2018-06-05 13:00:00,141.57,141.59,141.01,141.31,88752.0,121.5168,121.5339,121.0361,121.2936,88752.0
2018-06-05 13:10:00,141.32,141.41,141.17,141.36,46380.0,121.3022,121.3794,121.1734,121.3365,46380.0
2018-06-05 13:20:00,141.35,141.45,141.22,141.33,49422.0,121.3279,121.4138,121.2163,121.3108,49422.0
2018-06-05 13:30:00,141.33,141.36,141.21,141.22,40145.0,121.3108,121.3365,121.2078,121.2163,40145.0
2018-06-05 13:40:00,141.21,141.39,141.2,141.31,39183.0,121.2078,121.3623,121.1992,121.2936,39183.0
2018-06-05 13:50:00,141.31,141.32,141.07,141.18,49325.0,121.2936,121.3022,121.0876,121.182,49325.0
2018-06-05 14:00:00,141.19,141.31,141.06,141.31,55713.0,121.1906,121.2936,121.079,121.2936,55713.0
2018-06-05 14:10:00,141.32,141.54,141.25,141.43,59177.0,121.3022,121.491,121.2421,121.3966,59177.0
2018-06-05 14:20:00,141.42,141.55,141.32,141.55,61049.0,121.388,121.4996,121.3022,121.4996,61049.0
2018-06-05 14:30:00,141.54,141.64,141.44,141.64,64008.0,121.491,121.5768,121.4052,121.5768,64008.0
2018-06-05 14:40:00,141.65,142.06,141.64,142.03,61042.0,121.5854,121.9374,121.5768,121.9116,61042.0
2018-06-05 14:50:00,142.02,142.37,141.96,142.35,123507.0,121.903,122.2034,121.8515,122.1863,123507.0
2018-06-05 15:00:00,142.33,142.5,142.22,142.49,98757.0,122.1691,122.315,122.0747,122.3064,98757.0
2018-06-05 15:10:00,142.5,142.66,142.38,142.52,168045.0,122.315,122.4524,122.212,122.3322,168045.0
2018-06-05 15:20:00,142.51,142.55,142.32,142.38,132809.0,122.3236,122.3579,122.1605,122.212,132809.0
2018-06-05 15:30:00,142.37,142.61,142.24,142.4,161829.0,122.2034,122.4094,122.0919,122.2292,161829.0
2018-06-05 15:40:00,142.39,142.47,142.26,142.3,190413.0,122.2206,122.2893,122.109,122.1434,190413.0
2018-06-05 15:50:00,142.29,142.54,142.22,142.46,277643.0,122.1348,122.3494,122.0747,122.2807,277643.0
2018-06-06 09:30:00,143.57,143.66,142.16,142.38,126359.0,123.2335,123.3107,122.0232,122.212,126359.0
2018-06-06 09:40:00,142.46,142.46,141.75,141.77,121787.0,122.2807,122.2807,121.6713,121.6884,121787.0
2018-06-06 09:50:00,141.75,142.62,141.75,142.4,64581.0,121.6713,122.418,121.6713,122.2292,64581.0
2018-06-06 10:00:00,142.42,142.46,142.01,142.24,62567.0,122.2464,122.2807,121.8944,122.0919,62567.0
2018-06-06 10:10:00,142.26,142.3,142.12,142.21,54340.0,122.109,122.1434,121.9889,122.0661,54340.0
2018-06-06 10:20:00,142.21,142.25,142.03,142.08,37104.0,122.0661,122.1004,121.9116,121.9545,37104.0
2018-06-06 10:30:00,142.08,142.14,141.78,141.82,39918.0,121.9545,122.006,121.697,121.7314,39918.0
2018-06-06 10:40:00,141.84,141.85,141.6,141.73,67366.0,121.7485,121.7571,121.5425,121.6541,67366.0
2018-06-06 10:50:00,141.76,142.03,141.72,141.9,29272.0,121.6799,121.9116,121.6455,121.8,29272.0
2018-06-06 11:00:00,141.91,142.17,141.89,142.16,30007.0,121.8086,122.0318,121.7914,122.0232,30007.0
2018-06-06 11:10:00,142.15,142.21,141.98,142.17,43575.0,122.0146,122.0661,121.8687,122.0318,43575.0
2018-06-06 11:20:00,142.21,142.39,142.17,142.24,33878.0,122.0661,122.2206,122.0318,122.0919,33878.0
2018-06-06 11:30:00,142.25,142.39,142.17,142.34,45237.0,122.1004,122.2206,122.0318,122.1777,45237.0
2018-06-06 11:40:00,142.34,142.5,142.02,142.05,74094.0,122.1777,122.315,121.903,121.9288,74094.0
2018-06-06 11:50:00,142.05,142.07,141.94,142.0,86668.0,121.9288,121.9459,121.8344,121.8859,86668.0
2018-06-06 12:00:00,142.0,142.0,141.71,141.72,43558.0,121.8859,121.8859,121.6369,121.6455,43558.0
2018-06-06 12:10:00,141.72,141.85,141.71,141.85,29654.0,121.6455,121.7571,121.6369,121.7571,29654.0
2018-06-06 12:20:00,141.85,141.85,141.8,141.83,39288.0,121.7571,121.7571,121.7142,121.7399,39288.0
2018-06-06 12:30:00,141.82,141.85,141.63,141.78,46697.0,121.7314,121.7571,121.5683,121.697,46697.0
2018-06-06 12:40:00,141.78,141.85,141.7,141.74,23929.0,121.697,121.7571,121.6284,121.6627,23929.0
2018-06-06 12:50:00,141.76,141.76,141.41,141.47,30628.0,121.6799,121.6799,121.3794,121.4309,30628.0
2018-06-06 13:00:00,141.51,141.63,141.43,141.63,31844.0,121.4653,121.5683,121.3966,121.5683,31844.0
2018-06-06 13:10:00,141.6,141.7,141.43,141.46,25858.0,121.5425,121.6284,121.3966,121.4223,25858.0
2018-06-06 13:20:00,141.43,141.92,141.34,141.92,33483.0,121.3966,121.8172,121.3193,121.8172,33483.0
2018-06-06 13:30:00,141.93,141.97,141.73,141.95,53293.0,121.8258,121.8601,121.6541,121.8429,53293.0
2018-06-06 13:40:00,141.95,142.0,141.75,141.92,33668.0,121.8429,121.8859,121.6713,121.8172,33668.0
2018-06-06 13:50:00,141.94,141.95,141.82,141.86,27419.0,121.8344,121.8429,121.7314,121.7657,27419.0
2018-06-06 14:00:00,141.89,141.95,141.82,141.91,38963.0,121.7914,121.8429,121.7314,121.8086,38963.0
2018-06-06 14:10:00,141.92,141.96,141.79,141.84,41508.0,121.8172,121.8515,121.7056,121.7485,41508.0
2018-06-06 14:20:00,141.88,141.96,141.81,141.87,38994.0,121.7829,121.8515,121.7228,121.7743,38994.0
2018-06-06 14:30:00,141.91,142.04,141.86,142.01,55665.0,121.8086,121.9202,121.7657,121.8944,55665.0
2018-06-06 14:40:00,142.03,142.1,141.97,142.09,124342.0,121.9116,121.9717,121.8601,121.9631,124342.0
2018-06-06 14:50:00,142.09,142.09,141.8,141.87,72531.0,121.9631,121.9631,121.7142,121.7743,72531.0
2018-06-06 15:00:00,141.87,142.03,141.81,141.91,69109.0,121.7743,121.9116,121.7228,121.8086,69109.0
2018-06-06 15:10:00,141.88,141.95,141.71,141.88,87567.0,121.7829,121.8429,121.6369,121.7829,87567.0
2018-06-06 15:20:00,141.88,141.92,141.8,141.89,55830.0,121.7829,121.8172,121.7142,121.7914,55830.0
2018-06-06 15:30:00,141.89,141.96,141.85,141.93,101986.0,121.7914,121.8515,121.7571,121.8258,101986.0
2018-06-06 15:40:00,141.94,142.03,141.91,141.92,127269.0,121.8344,121.9116,121.8086,121.8172,127269.0
2018-06-06 15:50:00,141.92,142.36,141.91,142.34,392556.0,121.8172,122.1949,121.8086,122.1777,392556.0
2018-06-07 09:30:00,142.44,142.69,142.0,142.43,66705.0,122.2635,122.4781,121.8859,122.2549,66705.0
2018-06-07 09:40:00,142.39,142.54,142.1,142.32,60810.0,122.2206,122.3494,121.9717,122.1605,60810.0
2018-06-07 09:50:00,142.32,142.5,141.77,141.77,69012.0,122.1605,122.315,121.6884,121.6884,69012.0
2018-06-07 10:00:00,141.83,142.3,141.59,141.7,62476.0,121.7399,122.1434,121.5339,121.6284,62476.0
2018-06-07 10:10:00,141.66,141.79,141.38,141.79,56701.0,121.594,121.7056,121.3537,121.7056,56701.0
2018-06-07 10:20:00,141.77,142.01,141.72,141.84,50652.0,121.6884,121.8944,121.6455,121.7485,50652.0
2018-06-07 10:30:00,141.81,141.94,141.72,141.87,55436.0,121.7228,121.8344,121.6455,121.7743,55436.0
2018-06-07 10:40:00,141.87,142.11,141.81,141.97,50986.0,121.7743,121.9803,121.7228,121.8601,50986.0
2018-06-07 10:50:00,141.97,142.32,141.84,142.32,31186.0,121.8601,122.1605,121.7485,122.1605,31186.0
2018-06-07 11:00:00,142.36,142.38,142.07,142.35,42584.0,122.1949,122.212,121.9459,122.1863,42584.0
2018-06-07 11:10:00,142.32,142.56,142.24,142.5,45811.0,122.1605,122.3665,122.0919,122.315,45811.0
2018-06-07 11:20:00,142.49,142.5,142.26,142.32,43588.0,122.3064,122.315,122.109,122.1605,43588.0
2018-06-07 11:30:00,142.34,142.36,142.17,142.31,38294.0,122.1777,122.1949,122.0318,122.1519,38294.0
2018-06-07 11:40:00,142.31,142.35,142.26,142.27,23364.0,122.1519,122.1863,122.109,122.1176,23364.0
2018-06-07 11:50:00,142.26,142.26,141.93,142.22,36687.0,122.109,122.109,121.8258,122.0747,36687.0
2018-06-07 12:00:00,142.23,142.37,142.18,142.25,24002.0,122.0833,122.2034,122.0404,122.1004,24002.0
2018-06-07 12:10:00,142.23,142.27,142.09,142.1,37353.0,122.0833,122.1176,121.9631,121.9717,37353.0
2018-06-07 12:20:00,142.09,142.31,142.09,142.22,34742.0,121.9631,122.1519,121.9631,122.0747,34742.0
2018-06-07 12:30:00,142.22,142.22,141.99,142.09,26915.0,122.0747,122.0747,121.8773,121.9631,26915.0
2018-06-07 12:40:00,142.09,142.09,141.92,142.0,36565.0,121.9631,121.9631,121.8172,121.8859,36565.0
2018-06-07 12:50:00,142.0,142.31,141.98,142.3,46538.0,121.8859,122.1519,121.8687,122.1434,46538.0
2018-06-07 13:00:00,142.28,142.32,142.09,142.28,28336.0,122.1262,122.1605,121.9631,122.1262,28336.0
2018-06-07 13:10:00,142.28,142.28,142.0,142.09,42308.0,122.1262,122.1262,121.8859,121.9631,42308.0
2018-06-07 13:20:00,142.08,142.21,142.05,142.06,28345.0,121.9545,122.0661,121.9288,121.9374,28345.0
2018-06-07 13:30:00,142.05,142.19,141.88,141.88,27873.0,121.9288,122.0489,121.7829,121.7829,27873.0
2018-06-07 13:40:00,141.93,142.37,141.89,142.34,23458.0,121.8258,122.2034,121.7914,122.1777,23458.0
2018-06-07 13:50:00,142.34,142.34,141.97,141.98,25458.0,122.1777,122.1777,121.8601,121.8687,25458.0
2018-06-07 14:00:00,142.0,142.27,141.84,142.24,42356.0,121.8859,122.1176,121.7485,122.0919,42356.0
2018-06-07 14:10:00,142.22,142.37,142.22,142.37,39542.0,122.0747,122.2034,122.0747,122.2034,39542.0
2018-06-07 14:20:00,142.35,142.35,142.14,142.19,46690.0,122.1863,122.1863,122.006,122.0489,46690.0
2018-06-07 14:30:00,142.19,142.27,142.15,142.21,93118.0,122.0489,122.1176,122.0146,122.0661,93118.0
2018-06-07 14:40:00,142.2,142.2,142.08,142.19,40780.0,122.0575,122.0575,121.9545,122.0489,40780.0
2018-06-07 14:50:00,142.18,142.22,142.0,142.02,34266.0,122.0404,122.0747,121.8859,121.903,34266.0
2018-06-07 15:00:00,142.01,142.03,141.83,141.88,55321.0,121.8944,121.9116,121.7399,121.7829,55321.0
2018-06-07 15:10:00,141.89,142.11,141.86,142.06,48959.0,121.7914,121.9803,121.7657,121.9374,48959.0
2018-06-07 15:20:00,142.05,142.27,142.05,142.1,79173.0,121.9288,122.1176,121.9288,121.9717,79173.0
2018-06-07 15:30:00,142.07,142.17,142.0,142.14,122764.0,121.9459,122.0318,121.8859,122.006,122764.0
2018-06-07 15:40:00,142.14,142.28,142.1,142.19,94574.0,122.006,122.1262,121.9717,122.0489,94574.0
2018-06-07 15:50:00,142.21,142.41,142.16,142.21,345288.0,122.0661,122.2378,122.0232,122.0661,345288.0
2018-06-08 09:30:00,142.36,142.87,142.24,142.5,79968.0,122.1949,122.6326,122.0919,122.315,79968.0
2018-06-08 09:40:00,142.52,142.59,142.25,142.3,47264.0,122.3322,122.3923,122.1004,122.1434,47264.0
2018-06-08 09:50:00,142.33,142.78,142.12,142.73,64137.0,122.1691,122.5554,121.9889,122.5125,64137.0
2018-06-08 10:00:00,142.7,142.83,142.49,142.63,69437.0,122.4867,122.5983,122.3064,122.4266,69437.0
2018-06-08 10:10:00,142.62,143.01,142.59,142.98,78488.0,122.418,122.7528,122.3923,122.727,78488.0
2018-06-08 10:20:00,142.97,143.1,142.91,142.96,73524.0,122.7185,122.83,122.667,122.7099,73524.0
2018-06-08 10:30:00,142.93,143.0,142.71,142.78,45895.0,122.6841,122.7442,122.4953,122.5554,45895.0
2018-06-08 10:40:00,142.83,142.97,142.45,142.84,40738.0,122.5983,122.7185,122.2721,122.6069,40738.0
2018-06-08 10:50:00,142.84,143.02,142.82,142.85,67132.0,122.6069,122.7614,122.5897,122.6155,67132.0
2018-06-08 11:00:00,142.86,142.95,142.83,142.87,44573.0,122.624,122.7013,122.5983,122.6326,44573.0
2018-06-08 11:10:00,142.86,142.92,142.84,142.89,44727.0,122.624,122.6755,122.6069,122.6498,44727.0
2018-06-08 11:20:00,142.91,142.99,142.81,142.95,57575.0,122.667,122.7356,122.5811,122.7013,57575.0
2018-06-08 11:30:00,142.94,143.01,142.84,142.9,64771.0,122.6927,122.7528,122.6069,122.6584,64771.0
2018-06-08 11:40:00,142.88,142.96,142.82,142.89,79256.0,122.6412,122.7099,122.5897,122.6498,79256.0
2018-06-08 11:50:00,142.92,142.95,142.86,142.9,71681.0,122.6755,122.7013,122.624,122.6584,71681.0
2018-06-08 12:00:00,142.9,143.03,142.88,143.0,38411.0,122.6584,122.77,122.6412,122.7442,38411.0
2018-06-08 12:10:00,142.98,143.25,142.95,143.11,46540.0,122.727,122.9588,122.7013,122.8386,46540.0
2018-06-08 12:20:00,143.16,143.29,143.1,143.27,19202.0,122.8815,122.9931,122.83,122.976,19202.0
2018-06-08 12:30:00,143.29,143.77,143.25,143.41,54992.0,122.9931,123.4051,122.9588,123.0961,54992.0
2018-06-08 12:40:00,143.41,143.63,143.39,143.45,40350.0,123.0961,123.285,123.079,123.1305,40350.0
2018-06-08 12:50:00,143.47,143.57,143.3,143.41,43693.0,123.1476,123.2335,123.0017,123.0961,43693.0
2018-06-08 13:00:00,143.42,143.52,143.23,143.48,69060.0,123.1047,123.1905,122.9416,123.1562,69060.0
2018-06-08 13:10:00,143.5,143.59,143.47,143.48,53015.0,123.1734,123.2506,123.1476,123.1562,53015.0
2018-06-08 13:20:00,143.52,143.66,143.16,143.56,70079.0,123.1905,123.3107,122.8815,123.2249,70079.0
2018-06-08 13:30:00,143.56,143.56,143.35,143.38,34147.0,123.2249,123.2249,123.0446,123.0704,34147.0
2018-06-08 13:40:00,143.4,143.63,143.4,143.6,42799.0,123.0875,123.285,123.0875,123.2592,42799.0
2018-06-08 13:50:00,143.58,143.65,143.4,143.5,52277.0,123.2421,123.3021,123.0875,123.1734,52277.0
2018-06-08 14:00:00,143.52,143.66,143.5,143.55,57723.0,123.1905,123.3107,123.1734,123.2163,57723.0
2018-06-08 14:10:00,143.55,143.8,143.54,143.8,36100.0,123.2163,123.4309,123.2077,123.4309,36100.0
2018-06-08 14:20:00,143.81,144.1,143.78,144.01,42475.0,123.4395,123.6884,123.4137,123.6111,42475.0
2018-06-08 14:30:00,144.0,144.25,143.97,144.25,87956.0,123.6026,123.8171,123.5768,123.8171,87956.0
2018-06-08 14:40:00,144.24,144.57,144.24,144.44,52596.0,123.8086,124.0918,123.8086,123.9802,52596.0
2018-06-08 14:50:00,144.43,144.53,144.38,144.4,35053.0,123.9716,124.0575,123.9287,123.9459,35053.0
2018-06-08 15:00:00,144.41,144.55,144.38,144.55,79340.0,123.9545,124.0747,123.9287,124.0747,79340.0
2018-06-08 15:10:00,144.55,144.7,144.38,144.46,98811.0,124.0747,124.2034,123.9287,123.9974,98811.0
2018-06-08 15:20:00,144.45,144.86,144.45,144.74,180537.0,123.9888,124.3407,123.9888,124.2377,180537.0
2018-06-08 15:30:00,144.72,144.77,144.39,144.76,136135.0,124.2206,124.2635,123.9373,124.2549,136135.0
2018-06-08 15:40:00,144.77,144.81,144.63,144.67,157356.0,124.2635,124.2978,124.1433,124.1777,157356.0
2018-06-08 15:50:00,144.67,144.72,144.37,144.53,398687.0,124.1777,124.2206,123.9201,124.0575,398687.0
2018-06-11 09:30:00,144.33,145.17,144.09,145.1,53187.0,123.8858,124.6068,123.6798,124.5467,53187.0
2018-06-11 09:40:00,145.11,145.5,144.92,145.29,57492.0,124.5553,124.8901,124.3922,124.7098,57492.0
2018-06-11 09:50:00,145.32,145.32,144.97,145.2,51918.0,124.7356,124.7356,124.4352,124.6326,51918.0
2018-06-11 10:00:00,145.2,145.84,145.18,145.78,99487.0,124.6326,125.1819,124.6154,125.1304,99487.0
2018-06-11 10:10:00,145.77,146.22,145.52,145.64,61559.0,125.1218,125.5081,124.9073,125.0103,61559.0
2018-06-11 10:20:00,145.62,146.0,145.55,145.71,38961.0,124.9931,125.3193,124.933,125.0703,38961.0
2018-06-11 10:30:00,145.7,146.05,145.67,145.98,28622.0,125.0618,125.3622,125.036,125.3021,28622.0
2018-06-11 10:40:00,145.97,146.32,145.94,146.11,143308.0,125.2935,125.5939,125.2678,125.4137,143308.0
2018-06-11 10:50:00,146.12,146.22,145.68,145.69,97651.0,125.4223,125.5081,125.0446,125.0532,97651.0
2018-06-11 11:00:00,145.71,145.73,145.42,145.52,43466.0,125.0703,125.0875,124.8214,124.9073,43466.0
2018-06-11 11:10:00,145.49,145.68,145.36,145.49,46033.0,124.8815,125.0446,124.7699,124.8815,46033.0
2018-06-11 11:20:00,145.47,146.08,145.41,146.06,61754.0,124.8643,125.3879,124.8128,125.3708,61754.0
2018-06-11 11:30:00,146.07,146.26,146.04,146.1,43931.0,125.3793,125.5424,125.3536,125.4051,43931.0
2018-06-11 11:40:00,146.1,146.29,145.98,146.26,24329.0,125.4051,125.5682,125.3021,125.5424,24329.0
2018-06-11 11:50:00,146.25,146.43,146.11,146.31,88963.0,125.5338,125.6884,125.4137,125.5853,88963.0
2018-06-11 12:00:00,146.32,146.33,146.03,146.24,36090.0,125.5939,125.6025,125.345,125.5253,36090.0
2018-06-11 12:10:00,146.26,146.29,146.02,146.08,31261.0,125.5424,125.5682,125.3364,125.3879,31261.0
2018-06-11 12:20:00,146.07,146.13,146.01,146.13,26842.0,125.3793,125.4308,125.3278,125.4308,26842.0
2018-06-11 12:30:00,146.14,146.21,146.05,146.11,52845.0,125.4394,125.4995,125.3622,125.4137,52845.0
2018-06-11 12:40:00,146.09,146.1,145.96,146.06,18066.0,125.3965,125.4051,125.2849,125.3708,18066.0
2018-06-11 12:50:00,146.06,146.33,146.05,146.29,44622.0,125.3708,125.6025,125.3622,125.5682,44622.0
2018-06-11 13:00:00,146.3,146.3,146.06,146.16,44213.0,125.5768,125.5768,125.3708,125.4566,44213.0
2018-06-11 13:10:00,146.16,146.3,146.12,146.19,18613.0,125.4566,125.5768,125.4223,125.4823,18613.0
2018-06-11 13:20:00,146.19,146.24,146.11,146.11,18464.0,125.4823,125.5253,125.4137,125.4137,18464.0
2018-06-11 13:30:00,146.11,146.21,146.06,146.19,22323.0,125.4137,125.4995,125.3708,125.4823,22323.0
2018-06-11 13:40:00,146.2,146.4,146.2,146.32,32445.0,125.4909,125.6626,125.4909,125.5939,32445.0
2018-06-11 13:50:00,146.31,146.43,146.27,146.43,56212.0,125.5853,125.6884,125.551,125.6884,56212.0
2018-06-11 14:00:00,146.43,146.48,146.21,146.24,44698.0,125.6884,125.7313,125.4995,125.5253,44698.0
2018-06-11 14:10:00,146.21,146.39,146.17,146.35,28331.0,125.4995,125.654,125.4652,125.6197,28331.0
2018-06-11 14:20:00,146.36,146.59,146.34,146.59,94872.0,125.6283,125.8257,125.6111,125.8257,94872.0
2018-06-11 14:30:00,146.6,146.7,146.47,146.64,49686.0,125.8343,125.9201,125.7227,125.8686,49686.0
2018-06-11 14:40:00,146.65,146.7,146.53,146.67,32747.0,125.8772,125.9201,125.7742,125.8944,32747.0
2018-06-11 14:50:00,146.67,147.01,146.62,146.99,41838.0,125.8944,126.1862,125.8514,126.169,41838.0
2018-06-11 15:00:00,146.98,147.19,146.86,146.86,152524.0,126.1604,126.3407,126.0574,126.0574,152524.0
2018-06-11 15:10:00,146.85,146.85,146.61,146.76,54297.0,126.0489,126.0489,125.8429,125.9716,54297.0
2018-06-11 15:20:00,146.75,146.76,146.62,146.63,56838.0,125.963,125.9716,125.8514,125.86,56838.0
2018-06-11 15:30:00,146.62,146.67,146.39,146.42,121918.0,125.8514,125.8944,125.654,125.6798,121918.0
2018-06-11 15:40:00,146.41,146.42,146.21,146.25,80285.0,125.6712,125.6798,125.4995,125.5338,80285.0
2018-06-11 15:50:00,146.24,146.26,146.06,146.12,199639.0,125.5253,125.5424,125.3708,125.4223,199639.0
2018-06-12 09:30:00,146.83,147.5,146.82,147.36,113057.0,126.0317,126.6068,126.0231,126.4866,113057.0
2018-06-12 09:40:00,147.34,147.36,146.87,146.88,60781.0,126.4695,126.4866,126.066,126.0746,60781.0
2018-06-12 09:50:00,146.89,147.33,146.66,147.05,61582.0,126.0832,126.4609,125.8858,126.2205,61582.0
2018-06-12 10:00:00,147.12,147.4,146.8,147.38,48966.0,126.2806,126.521,126.0059,126.5038,48966.0
2018-06-12 10:10:00,147.41,147.79,147.41,147.54,109489.0,126.5295,126.8557,126.5295,126.6411,109489.0
2018-06-12 10:20:00,147.54,147.67,147.4,147.47,58441.0,126.6411,126.7527,126.521,126.581,58441.0
2018-06-12 10:30:00,147.47,147.5,147.14,147.14,141070.0,126.581,126.6068,126.2978,126.2978,141070.0
2018-06-12 10:40:00,147.12,147.28,146.67,147.25,77853.0,126.2806,126.4179,125.8944,126.3922,77853.0
2018-06-12 10:50:00,147.25,147.29,147.02,147.18,35050.0,126.3922,126.4265,126.1948,126.3321,35050.0
2018-06-12 11:00:00,147.24,147.24,146.94,146.94,32698.0,126.3836,126.3836,126.1261,126.1261,32698.0
2018-06-12 11:10:00,146.95,146.98,146.5,146.67,31314.0,126.1347,126.1604,125.7484,125.8944,31314.0
2018-06-12 11:20:00,146.67,146.83,146.63,146.63,29350.0,125.8944,126.0317,125.86,125.86,29350.0
2018-06-12 11:30:00,146.67,146.69,146.36,146.39,24290.0,125.8944,125.9115,125.6283,125.654,24290.0
2018-06-12 11:40:00,146.37,146.65,146.36,146.5,30748.0,125.6369,125.8772,125.6283,125.7484,30748.0
2018-06-12 11:50:00,146.51,146.68,146.4,146.58,31938.0,125.757,125.9029,125.6626,125.8171,31938.0
2018-06-12 12:00:00,146.58,146.7,146.51,146.56,25944.0,125.8171,125.9201,125.757,125.7999,25944.0
2018-06-12 12:10:00,146.52,146.59,146.39,146.48,37588.0,125.7656,125.8257,125.654,125.7313,37588.0
2018-06-12 12:20:00,146.47,146.59,146.41,146.44,24152.0,125.7227,125.8257,125.6712,125.6969,24152.0
2018-06-12 12:30:00,146.45,146.49,146.2,146.43,33172.0,125.7055,125.7399,125.4909,125.6884,33172.0
2018-06-12 12:40:00,146.43,146.58,146.33,146.36,26637.0,125.6884,125.8171,125.6025,125.6283,26637.0
2018-06-12 12:50:00,146.34,146.63,146.34,146.58,20509.0,125.6111,125.86,125.6111,125.8171,20509.0
2018-06-12 13:00:00,146.58,146.58,146.44,146.5,25539.0,125.8171,125.8171,125.6969,125.7484,25539.0
2018-06-12 13:10:00,146.52,146.56,146.36,146.37,25056.0,125.7656,125.7999,125.6283,125.6369,25056.0
2018-06-12 13:20:00,146.35,146.41,146.2,146.24,21331.0,125.6197,125.6712,125.4909,125.5253,21331.0
2018-06-12 13:30:00,146.22,146.26,145.79,145.8,30406.0,125.5081,125.5424,125.139,125.1476,30406.0
2018-06-12 13:40:00,145.79,145.83,145.58,145.77,31762.0,125.139,125.1733,124.9588,125.1218,31762.0
2018-06-12 13:50:00,145.78,146.2,145.78,146.18,28957.0,125.1304,125.4909,125.1304,125.4738,28957.0
2018-06-12 14:00:00,146.16,146.18,146.04,146.08,29410.0,125.4566,125.4738,125.3536,125.3879,29410.0
2018-06-12 14:10:00,146.09,146.17,146.02,146.06,62498.0,125.3965,125.4652,125.3364,125.3708,62498.0
2018-06-12 14:20:00,146.06,146.08,145.81,145.87,81386.0,125.3708,125.3879,125.1562,125.2077,81386.0
2018-06-12 14:30:00,145.86,145.99,145.8,145.99,49753.0,125.1991,125.3107,125.1476,125.3107,49753.0
2018-06-12 14:40:00,145.97,146.09,145.95,146.05,33738.0,125.2935,125.3965,125.2763,125.3622,33738.0
2018-06-12 14:50:00,146.04,146.09,145.9,145.93,38723.0,125.3536,125.3965,125.2334,125.2592,38723.0
2018-06-12 15:00:00,145.89,146.07,145.86,146.05,38573.0,125.2248,125.3793,125.1991,125.3622,38573.0
2018-06-12 15:10:00,146.06,146.09,145.85,145.96,52278.0,125.3708,125.3965,125.1905,125.2849,52278.0
2018-06-12 15:20:00,145.95,146.4,145.94,146.27,98405.0,125.2763,125.6626,125.2678,125.551,98405.0
2018-06-12 15:30:00,146.27,146.31,145.87,146.06,146599.0,125.551,125.5853,125.2077,125.3708,146599.0
2018-06-12 15:40:00,146.07,146.12,145.85,146.0,84804.0,125.3793,125.4223,125.1905,125.3193,84804.0
2018-06-12 15:50:00,146.0,146.26,146.0,146.11,167841.0,125.3193,125.5424,125.3193,125.4137,167841.0
2018-06-13 09:30:00,146.09,146.24,145.37,145.98,65659.0,125.3965,125.5253,124.7785,125.3021,65659.0
2018-06-13 09:40:00,145.94,146.38,145.66,146.29,53958.0,125.2678,125.6454,125.0274,125.5682,53958.0
2018-06-13 09:50:00,146.33,147.08,146.29,146.78,103246.0,125.6025,126.2463,125.5682,125.9888,103246.0
2018-06-13 10:00:00,146.78,147.3,146.59,146.99,122641.0,125.9888,126.4351,125.8257,126.169,122641.0
2018-06-13 10:10:00,146.96,147.24,146.9,146.9,42335.0,126.1433,126.3836,126.0918,126.0918,42335.0
2018-06-13 10:20:00,146.87,146.9,146.26,146.38,30430.0,126.066,126.0918,125.5424,125.6454,30430.0
2018-06-13 10:30:00,146.45,146.45,146.16,146.26,29536.0,125.7055,125.7055,125.4566,125.5424,29536.0
2018-06-13 10:40:00,146.25,146.35,146.06,146.07,19600.0,125.5338,125.6197,125.3708,125.3793,19600.0
2018-06-13 10:50:00,146.06,146.12,145.52,145.71,47707.0,125.3708,125.4223,124.9073,125.0703,47707.0
2018-06-13 11:00:00,145.66,145.91,145.65,145.91,23506.0,125.0274,125.242,125.0188,125.242,23506.0
2018-06-13 11:10:00,145.87,146.01,145.86,145.93,16776.0,125.2077,125.3278,125.1991,125.2592,16776.0
2018-06-13 11:20:00,145.94,146.01,145.87,146.01,25209.0,125.2678,125.3278,125.2077,125.3278,25209.0
2018-06-13 11:30:00,145.95,146.01,145.67,145.68,22582.0,125.2763,125.3278,125.036,125.0446,22582.0
2018-06-13 11:40:00,145.69,145.78,145.64,145.7,19903.0,125.0532,125.1304,125.0103,125.0618,19903.0
2018-06-13 11:50:00,145.7,145.88,145.58,145.86,22932.0,125.0618,125.2163,124.9588,125.1991,22932.0
2018-06-13 12:00:00,145.87,145.88,145.63,145.64,14786.0,125.2077,125.2163,125.0017,125.0103,14786.0
2018-06-13 12:10:00,145.68,145.72,145.61,145.67,52729.0,125.0446,125.0789,124.9845,125.036,52729.0
2018-06-13 12:20:00,145.63,145.66,145.52,145.56,14031.0,125.0017,125.0274,124.9073,124.9416,14031.0
2018-06-13 12:30:00,145.56,145.62,145.55,145.58,12706.0,124.9416,124.9931,124.933,124.9588,12706.0
2018-06-13 12:40:00,145.56,145.56,145.39,145.41,22376.0,124.9416,124.9416,124.7957,124.8128,22376.0
2018-06-13 12:50:00,145.42,145.43,145.04,145.1,27596.0,124.8214,124.83,124.4952,124.5467,27596.0
2018-06-13 13:00:00,145.08,145.13,145.01,145.08,17865.0,124.5296,124.5725,124.4695,124.5296,17865.0
2018-06-13 13:10:00,145.03,145.18,145.03,145.18,20470.0,124.4867,124.6154,124.4867,124.6154,20470.0
2018-06-13 13:20:00,145.19,145.22,145.12,145.16,10965.0,124.624,124.6497,124.5639,124.5982,10965.0
2018-06-13 13:30:00,145.16,145.26,144.92,145.0,34923.0,124.5982,124.6841,124.3922,124.4609,34923.0
2018-06-13 13:40:00,145.0,145.04,144.88,145.04,52280.0,124.4609,124.4952,124.3579,124.4952,52280.0
2018-06-13 13:50:00,145.04,145.13,144.92,145.11,22938.0,124.4952,124.5725,124.3922,124.5553,22938.0
2018-06-13 14:00:00,145.08,145.08,144.51,144.61,41896.0,124.5296,124.5296,124.0403,124.1262,41896.0
2018-06-13 14:10:00,144.6,144.79,144.5,144.56,35760.0,124.1176,124.2807,124.0317,124.0832,35760.0
2018-06-13 14:20:00,144.53,144.55,144.07,144.12,57115.0,124.0575,124.0747,123.6626,123.7056,57115.0
2018-06-13 14:30:00,144.12,144.51,143.98,144.44,64282.0,123.7056,124.0403,123.5854,123.9802,64282.0
2018-06-13 14:40:00,144.47,144.54,144.27,144.33,65152.0,124.006,124.0661,123.8343,123.8858,65152.0
2018-06-13 14:50:00,144.33,144.68,144.32,144.68,43686.0,123.8858,124.1862,123.8772,124.1862,43686.0
2018-06-13 15:00:00,144.73,145.01,144.72,144.79,46906.0,124.2292,124.4695,124.2206,124.2807,46906.0
2018-06-13 15:10:00,144.81,144.85,144.69,144.72,37901.0,124.2978,124.3322,124.1948,124.2206,37901.0
2018-06-13 15:20:00,144.7,144.8,144.51,144.61,63865.0,124.2034,124.2892,124.0403,124.1262,63865.0
2018-06-13 15:30:00,144.6,144.63,144.42,144.43,77612.0,124.1176,124.1433,123.9631,123.9716,77612.0
2018-06-13 15:40:00,144.42,144.71,144.36,144.59,129885.0,123.9631,124.212,123.9116,124.109,129885.0
2018-06-13 15:50:00,144.58,144.67,144.21,144.31,229318.0,124.1004,124.1777,123.7828,123.8686,229318.0
2018-06-14 09:30:00,145.27,145.45,144.83,145.25,92803.0,124.6927,124.8472,124.315,124.6755,92803.0
2018-06-14 09:40:00,145.21,145.21,144.85,144.95,32143.0,124.6412,124.6412,124.3322,124.418,32143.0
2018-06-14 09:50:00,144.93,145.03,144.51,144.99,63912.0,124.4008,124.4867,124.0403,124.4523,63912.0
2018-06-14 10:00:00,145.0,145.77,144.99,145.77,85850.0,124.4609,125.1218,124.4523,125.1218,85850.0
2018-06-14 10:10:00,145.73,145.73,144.6,144.67,45834.0,125.0875,125.0875,124.1176,124.1777,45834.0
2018-06-14 10:20:00,144.67,144.82,144.46,144.57,35552.0,124.1777,124.3064,123.9974,124.0918,35552.0
2018-06-14 10:30:00,144.58,144.61,143.92,144.16,59374.0,124.1004,124.1262,123.5339,123.7399,59374.0
2018-06-14 10:40:00,144.16,144.56,144.14,144.4,38541.0,123.7399,124.0832,123.7227,123.9459,38541.0
2018-06-14 10:50:00,144.37,144.51,144.16,144.19,35875.0,123.9201,124.0403,123.7399,123.7656,35875.0
2018-06-14 11:00:00,144.17,144.38,144.04,144.34,32882.0,123.7485,123.9287,123.6369,123.8944,32882.0
2018-06-14 11:10:00,144.32,144.61,144.31,144.52,48068.0,123.8772,124.1262,123.8686,124.0489,48068.0
2018-06-14 11:20:00,144.54,144.7,144.5,144.66,29309.0,124.0661,124.2034,124.0317,124.1691,29309.0
2018-06-14 11:30:00,144.68,144.74,144.54,144.66,24903.0,124.1862,124.2377,124.0661,124.1691,24903.0
2018-06-14 11:40:00,144.65,144.88,144.63,144.77,30506.0,124.1605,124.3579,124.1433,124.2635,30506.0
2018-06-14 11:50:00,144.8,145.16,144.72,145.14,41497.0,124.2892,124.5982,124.2206,124.5811,41497.0
2018-06-14 12:00:00,145.14,145.17,144.98,145.12,23113.0,124.5811,124.6068,124.4437,124.5639,23113.0
2018-06-14 12:10:00,145.14,145.18,145.03,145.03,22601.0,124.5811,124.6154,124.4867,124.4867,22601.0
2018-06-14 12:20:00,145.05,145.2,145.04,145.18,27882.0,124.5038,124.6326,124.4952,124.6154,27882.0
2018-06-14 12:30:00,145.17,145.26,145.14,145.21,40233.0,124.6068,124.6841,124.5811,124.6412,40233.0
2018-06-14 12:40:00,145.21,145.26,145.12,145.16,35541.0,124.6412,124.6841,124.5639,124.5982,35541.0
2018-06-14 12:50:00,145.13,145.14,144.9,144.91,22017.0,124.5725,124.5811,124.3751,124.3837,22017.0
2018-06-14 13:00:00,144.9,145.07,144.85,145.04,27181.0,124.3751,124.521,124.3322,124.4952,27181.0
2018-06-14 13:10:00,145.03,145.03,144.81,144.96,20287.0,124.4867,124.4867,124.2978,124.4266,20287.0
2018-06-14 13:20:00,144.95,145.04,144.93,145.02,17282.0,124.418,124.4952,124.4008,124.4781,17282.0
2018-06-14 13:30:00,145.03,145.06,144.96,145.0,19912.0,124.4867,124.5124,124.4266,124.4609,19912.0
2018-06-14 13:40:00,145.02,145.04,144.96,144.97,17902.0,124.4781,124.4952,124.4266,124.4352,17902.0
2018-06-14 13:50:00,144.97,145.11,144.97,145.0,21648.0,124.4352,124.5553,124.4352,124.4609,21648.0
2018-06-14 14:00:00,145.02,145.06,144.98,144.99,26248.0,124.4781,124.5124,124.4437,124.4523,26248.0
2018-06-14 14:10:00,144.99,145.07,144.84,144.89,29031.0,124.4523,124.521,124.3236,124.3665,29031.0
2018-06-14 14:20:00,144.88,144.94,144.82,144.91,30602.0,124.3579,124.4094,124.3064,124.3837,30602.0
2018-06-14 14:30:00,144.9,144.92,144.71,144.76,27476.0,124.3751,124.3922,124.212,124.2549,27476.0
2018-06-14 14:40:00,144.76,144.88,144.75,144.76,23546.0,124.2549,124.3579,124.2463,124.2549,23546.0
2018-06-14 14:50:00,144.75,144.85,144.67,144.7,33624.0,124.2463,124.3322,124.1777,124.2034,33624.0
2018-06-14 15:00:00,144.72,144.72,144.37,144.55,32382.0,124.2206,124.2206,123.9201,124.0747,32382.0
2018-06-14 15:10:00,144.54,144.56,144.34,144.4,33700.0,124.0661,124.0832,123.8944,123.9459,33700.0
2018-06-14 15:20:00,144.38,144.58,144.36,144.5,44231.0,123.9287,124.1004,123.9116,124.0317,44231.0
2018-06-14 15:30:00,144.51,145.15,144.51,145.07,84778.0,124.0403,124.5897,124.0403,124.521,84778.0
2018-06-14 15:40:00,145.08,145.34,145.06,145.26,132704.0,124.5296,124.7527,124.5124,124.6841,132704.0
2018-06-14 15:50:00,145.25,145.25,144.83,145.0,170435.0,124.6755,124.6755,124.315,124.4609,170435.0
2018-06-15 09:30:00,145.41,146.24,144.59,146.03,727616.0,124.8128,125.5253,124.109,125.345,727616.0
2018-06-15 09:40:00,146.05,147.57,145.69,147.47,421166.0,125.3622,126.6669,125.0532,126.581,421166.0
2018-06-15 09:50:00,147.49,148.33,147.28,147.56,145429.0,126.5982,127.3192,126.4179,126.6583,145429.0
2018-06-15 10:00:00,147.55,148.15,147.06,147.25,380120.0,126.6497,127.1647,126.2291,126.3922,380120.0
2018-06-15 10:10:00,147.25,147.38,146.76,146.95,143720.0,126.3922,126.5038,125.9716,126.1347,143720.0
2018-06-15 10:20:00,146.98,146.98,146.08,146.1,70327.0,126.1604,126.1604,125.3879,125.4051,70327.0
2018-06-15 10:30:00,146.07,146.07,145.25,145.66,64044.0,125.3793,125.3793,124.6755,125.0274,64044.0
2018-06-15 10:40:00,145.67,146.34,145.67,146.34,40576.0,125.036,125.6111,125.036,125.6111,40576.0
2018-06-15 10:50:00,146.42,147.34,146.35,147.22,72173.0,125.6798,126.4695,125.6197,126.3664,72173.0
2018-06-15 11:00:00,147.27,147.45,147.01,147.25,67273.0,126.4094,126.5639,126.1862,126.3922,67273.0
2018-06-15 11:10:00,147.21,147.67,147.16,147.63,63760.0,126.3579,126.7527,126.3149,126.7184,63760.0
2018-06-15 11:20:00,147.64,147.72,147.25,147.33,49890.0,126.727,126.7956,126.3922,126.4609,49890.0
2018-06-15 11:30:00,147.33,147.36,146.89,147.27,48933.0,126.4609,126.4866,126.0832,126.4094,48933.0
2018-06-15 11:40:00,147.27,147.46,147.17,147.35,75927.0,126.4094,126.5725,126.3235,126.478,75927.0
2018-06-15 11:50:00,147.36,147.77,147.34,147.77,67073.0,126.4866,126.8385,126.4695,126.8385,67073.0
2018-06-15 12:00:00,147.77,147.8,147.37,147.46,66529.0,126.8385,126.8643,126.4952,126.5725,66529.0
2018-06-15 12:10:00,147.44,147.56,147.23,147.39,82585.0,126.5553,126.6583,126.375,126.5124,82585.0
2018-06-15 12:20:00,147.42,147.45,147.21,147.35,56432.0,126.5381,126.5639,126.3579,126.478,56432.0
2018-06-15 12:30:00,147.36,147.4,147.1,147.14,64538.0,126.4866,126.521,126.2634,126.2978,64538.0
2018-06-15 12:40:00,147.11,147.24,147.09,147.1,73450.0,126.272,126.3836,126.2549,126.2634,73450.0
2018-06-15 12:50:00,147.11,147.12,146.74,146.86,36595.0,126.272,126.2806,125.9544,126.0574,36595.0
2018-06-15 13:00:00,146.86,146.92,146.72,146.75,25051.0,126.0574,126.1089,125.9373,125.963,25051.0
2018-06-15 13:10:00,146.76,146.77,146.43,146.51,40187.0,125.9716,125.9802,125.6884,125.757,40187.0
2018-06-15 13:20:00,146.52,146.54,146.35,146.51,38104.0,125.7656,125.7828,125.6197,125.757,38104.0
2018-06-15 13:30:00,146.51,146.51,146.22,146.22,44211.0,125.757,125.757,125.5081,125.5081,44211.0
2018-06-15 13:40:00,146.23,146.24,145.95,145.95,52249.0,125.5167,125.5253,125.2763,125.2763,52249.0
2018-06-15 13:50:00,145.93,146.16,145.8,146.15,71066.0,125.2592,125.4566,125.1476,125.448,71066.0
2018-06-15 14:00:00,146.16,146.44,146.12,146.4,43928.0,125.4566,125.6969,125.4223,125.6626,43928.0
2018-06-15 14:10:00,146.4,146.45,146.18,146.35,62282.0,125.6626,125.7055,125.4738,125.6197,62282.0
2018-06-15 14:20:00,146.35,146.91,146.34,146.89,76650.0,125.6197,126.1004,125.6111,126.0832,76650.0
2018-06-15 14:30:00,146.9,147.12,146.74,146.8,66885.0,126.0918,126.2806,125.9544,126.0059,66885.0
2018-06-15 14:40:00,146.8,147.04,146.73,146.84,58149.0,126.0059,126.2119,125.9459,126.0403,58149.0
2018-06-15 14:50:00,146.84,146.93,146.7,146.88,61401.0,126.0403,126.1175,125.9201,126.0746,61401.0
2018-06-15 15:00:00,146.89,146.9,146.72,146.82,52018.0,126.0832,126.0918,125.9373,126.0231,52018.0
2018-06-15 15:10:00,146.82,146.92,146.8,146.82,68480.0,126.0231,126.1089,126.0059,126.0231,68480.0
2018-06-15 15:20:00,146.82,147.15,146.82,147.15,88526.0,126.0231,126.3064,126.0231,126.3064,88526.0
2018-06-15 15:30:00,147.14,147.38,147.1,147.35,124790.0,126.2978,126.5038,126.2634,126.478,124790.0
2018-06-15 15:40:00,147.34,147.34,146.86,146.86,159399.0,126.4695,126.4695,126.0574,126.0574,159399.0
2018-06-15 15:50:00,146.88,146.98,146.58,146.95,309109.0,126.0746,126.1604,125.8171,126.1347,309109.0
2018-06-18 09:30:00,145.7,145.97,145.15,145.87,92635.0,125.0618,125.2935,124.5897,125.2077,92635.0
2018-06-18 09:40:00,145.82,146.47,145.7,146.46,75114.0,125.1648,125.7227,125.0618,125.7141,75114.0
2018-06-18 09:50:00,146.44,146.82,146.34,146.8,62178.0,125.6969,126.0231,125.6111,126.0059,62178.0
2018-06-18 10:00:00,146.82,147.02,146.59,146.92,42989.0,126.0231,126.1948,125.8257,126.1089,42989.0
2018-06-18 10:10:00,146.9,147.04,146.74,146.92,45296.0,126.0918,126.2119,125.9544,126.1089,45296.0
2018-06-18 10:20:00,146.94,147.45,146.93,147.41,61170.0,126.1261,126.5639,126.1175,126.5295,61170.0
2018-06-18 10:30:00,147.4,147.66,147.36,147.57,49262.0,126.521,126.7441,126.4866,126.6669,49262.0
2018-06-18 10:40:00,147.6,147.7,147.55,147.6,69204.0,126.6926,126.7785,126.6497,126.6926,69204.0
2018-06-18 10:50:00,147.6,147.62,147.14,147.15,45650.0,126.6926,126.7098,126.2978,126.3064,45650.0
2018-06-18 11:00:00,147.14,147.53,147.04,147.53,32829.0,126.2978,126.6325,126.2119,126.6325,32829.0
2018-06-18 11:10:00,147.51,148.27,147.44,147.53,53709.0,126.6154,127.2677,126.5553,126.6325,53709.0
2018-06-18 11:20:00,147.52,147.54,147.13,147.16,26510.0,126.624,126.6411,126.2892,126.3149,26510.0
2018-06-18 11:30:00,147.17,147.34,147.03,147.13,37863.0,126.3235,126.4695,126.2034,126.2892,37863.0
2018-06-18 11:40:00,147.13,147.48,146.98,147.39,46608.0,126.2892,126.5896,126.1604,126.5124,46608.0
2018-06-18 11:50:00,147.38,147.44,146.97,147.08,35773.0,126.5038,126.5553,126.1519,126.2463,35773.0
2018-06-18 12:00:00,147.09,147.32,147.0,147.28,30766.0,126.2549,126.4523,126.1776,126.4179,30766.0
2018-06-18 12:10:00,147.27,147.27,146.91,146.95,43993.0,126.4094,126.4094,126.1004,126.1347,43993.0
2018-06-18 12:20:00,146.95,146.95,146.8,146.88,35402.0,126.1347,126.1347,126.0059,126.0746,35402.0
2018-06-18 12:30:00,146.85,147.04,146.84,146.89,36300.0,126.0489,126.2119,126.0403,126.0832,36300.0
2018-06-18 12:40:00,146.85,146.86,146.68,146.7,26855.0,126.0489,126.0574,125.9029,125.9201,26855.0
2018-06-18 12:50:00,146.69,146.73,146.58,146.68,37795.0,125.9115,125.9459,125.8171,125.9029,37795.0
2018-06-18 13:00:00,146.7,146.72,146.52,146.53,48746.0,125.9201,125.9373,125.7656,125.7742,48746.0
2018-06-18 13:10:00,146.56,146.83,146.53,146.71,38300.0,125.7999,126.0317,125.7742,125.9287,38300.0
2018-06-18 13:20:00,146.7,146.85,146.68,146.77,21757.0,125.9201,126.0489,125.9029,125.9802,21757.0
2018-06-18 13:30:00,146.78,146.8,146.68,146.69,21903.0,125.9888,126.0059,125.9029,125.9115,21903.0
2018-06-18 13:40:00,146.68,146.71,146.6,146.64,32588.0,125.9029,125.9287,125.8343,125.8686,32588.0
2018-06-18 13:50:00,146.66,146.68,146.43,146.49,28598.0,125.8858,125.9029,125.6884,125.7399,28598.0
2018-06-18 14:00:00,146.5,146.58,146.34,146.56,32049.0,125.7484,125.8171,125.6111,125.7999,32049.0
2018-06-18 14:10:00,146.58,146.67,146.55,146.62,27080.0,125.8171,125.8944,125.7914,125.8514,27080.0
2018-06-18 14:20:00,146.62,146.73,146.54,146.61,35589.0,125.8514,125.9459,125.7828,125.8429,35589.0
2018-06-18 14:30:00,146.62,146.69,146.57,146.65,32004.0,125.8514,125.9115,125.8085,125.8772,32004.0
2018-06-18 14:40:00,146.65,146.81,146.62,146.62,33589.0,125.8772,126.0145,125.8514,125.8514,33589.0
2018-06-18 14:50:00,146.62,146.65,146.44,146.6,37728.0,125.8514,125.8772,125.6969,125.8343,37728.0
2018-06-18 15:00:00,146.57,146.83,146.56,146.81,58283.0,125.8085,126.0317,125.7999,126.0145,58283.0
2018-06-18 15:10:00,146.78,146.85,146.73,146.76,34282.0,125.9888,126.0489,125.9459,125.9716,34282.0
2018-06-18 15:20:00,146.75,146.82,146.66,146.69,52043.0,125.963,126.0231,125.8858,125.9115,52043.0
2018-06-18 15:30:00,146.72,146.8,146.64,146.67,59168.0,125.9373,126.0059,125.8686,125.8944,59168.0
2018-06-18 15:40:00,146.65,146.89,146.47,146.82,89013.0,125.8772,126.0832,125.7227,126.0231,89013.0
2018-06-18 15:50:00,146.81,146.83,146.48,146.56,185532.0,126.0145,126.0317,125.7313,125.7999,185532.0
2018-06-19 09:30:00,144.73,145.07,144.14,144.58,145327.0,124.2292,124.521,123.7227,124.1004,145327.0
2018-06-19 09:40:00,144.6,144.65,143.5,144.17,95881.0,124.1176,124.1605,123.1734,123.7485,95881.0
2018-06-19 09:50:00,144.12,144.26,143.62,143.65,92816.0,123.7056,123.8257,123.2764,123.3021,92816.0
2018-06-19 10:00:00,143.62,143.62,142.9,143.43,106668.0,123.2764,123.2764,122.6584,123.1133,106668.0
2018-06-19 10:10:00,143.43,143.43,142.85,142.85,134487.0,123.1133,123.1133,122.6155,122.6155,134487.0
2018-06-19 10:20:00,142.89,143.05,142.56,142.97,138286.0,122.6498,122.7871,122.3665,122.7185,138286.0
2018-06-19 10:30:00,142.96,143.4,142.75,142.96,82414.0,122.7099,123.0875,122.5296,122.7099,82414.0
2018-06-19 10:40:00,142.97,143.75,142.79,143.65,117695.0,122.7185,123.388,122.564,123.3021,117695.0
2018-06-19 10:50:00,143.67,143.74,143.25,143.33,72808.0,123.3193,123.3794,122.9588,123.0275,72808.0
2018-06-19 11:00:00,143.34,143.51,143.13,143.44,64319.0,123.036,123.182,122.8558,123.1219,64319.0
2018-06-19 11:10:00,143.48,143.53,143.24,143.47,50903.0,123.1562,123.1991,122.9502,123.1476,50903.0
2018-06-19 11:20:00,143.47,143.47,143.11,143.18,49616.0,123.1476,123.1476,122.8386,122.8987,49616.0
2018-06-19 11:30:00,143.18,143.25,143.05,143.07,81113.0,122.8987,122.9588,122.7871,122.8043,81113.0
2018-06-19 11:40:00,143.05,143.64,143.02,143.61,91852.0,122.7871,123.2936,122.7614,123.2678,91852.0
2018-06-19 11:50:00,143.64,143.73,143.46,143.52,33176.0,123.2936,123.3708,123.139,123.1905,33176.0
2018-06-19 12:00:00,143.54,143.55,143.13,143.32,25768.0,123.2077,123.2163,122.8558,123.0189,25768.0
2018-06-19 12:10:00,143.32,143.32,143.11,143.2,24234.0,123.0189,123.0189,122.8386,122.9159,24234.0
2018-06-19 12:20:00,143.19,143.41,143.15,143.24,33261.0,122.9073,123.0961,122.873,122.9502,33261.0
2018-06-19 12:30:00,143.22,143.26,142.91,142.92,47302.0,122.933,122.9674,122.667,122.6755,47302.0
2018-06-19 12:40:00,142.88,142.91,142.46,142.53,49869.0,122.6412,122.667,122.2807,122.3408,49869.0
2018-06-19 12:50:00,142.51,142.69,142.41,142.66,33640.0,122.3236,122.4781,122.2378,122.4524,33640.0
2018-06-19 13:00:00,142.64,142.7,142.55,142.68,20512.0,122.4352,122.4867,122.3579,122.4695,20512.0
2018-06-19 13:10:00,142.68,142.78,142.64,142.67,35047.0,122.4695,122.5554,122.4352,122.461,35047.0
2018-06-19 13:20:00,142.7,142.9,142.64,142.9,33290.0,122.4867,122.6584,122.4352,122.6584,33290.0
2018-06-19 13:30:00,142.86,142.88,142.65,142.82,20584.0,122.624,122.6412,122.4438,122.5897,20584.0
2018-06-19 13:40:00,142.84,143.08,142.84,143.04,19482.0,122.6069,122.8129,122.6069,122.7785,19482.0
2018-06-19 13:50:00,143.06,143.07,142.86,142.95,26476.0,122.7957,122.8043,122.624,122.7013,26476.0
2018-06-19 14:00:00,142.95,143.17,142.93,143.03,38693.0,122.7013,122.8901,122.6841,122.77,38693.0
2018-06-19 14:10:00,143.0,143.07,142.9,142.96,30027.0,122.7442,122.8043,122.6584,122.7099,30027.0
2018-06-19 14:20:00,142.98,143.05,142.73,142.75,36729.0,122.727,122.7871,122.5125,122.5296,36729.0
2018-06-19 14:30:00,142.73,142.84,142.6,142.72,59066.0,122.5125,122.6069,122.4009,122.5039,59066.0
2018-06-19 14:40:00,142.69,142.81,142.65,142.7,33131.0,122.4781,122.5811,122.4438,122.4867,33131.0
2018-06-19 14:50:00,142.69,142.93,142.67,142.86,71455.0,122.4781,122.6841,122.461,122.624,71455.0
2018-06-19 15:00:00,142.86,143.03,142.78,142.99,36450.0,122.624,122.77,122.5554,122.7356,36450.0
2018-06-19 15:10:00,143.0,143.18,142.84,142.87,84847.0,122.7442,122.8987,122.6069,122.6326,84847.0
2018-06-19 15:20:00,142.88,142.91,142.5,142.5,37156.0,122.6412,122.667,122.315,122.315,37156.0
2018-06-19 15:30:00,142.5,142.76,142.5,142.73,50651.0,122.315,122.5382,122.315,122.5125,50651.0
2018-06-19 15:40:00,142.71,143.03,142.67,142.85,111501.0,122.4953,122.77,122.461,122.6155,111501.0
2018-06-19 15:50:00,142.86,143.05,142.79,142.88,304958.0,122.624,122.7871,122.564,122.6412,304958.0
2018-06-20 09:30:00,143.33,143.88,142.7,142.86,103219.0,123.0275,123.4996,122.4867,122.624,103219.0
2018-06-20 09:40:00,142.83,143.3,142.6,142.85,41884.0,122.5983,123.0017,122.4009,122.6155,41884.0
2018-06-20 09:50:00,142.84,142.97,142.75,142.84,46815.0,122.6069,122.7185,122.5296,122.6069,46815.0
2018-06-20 10:00:00,142.9,143.32,142.89,143.08,82698.0,122.6584,123.0189,122.6498,122.8129,82698.0
2018-06-20 10:10:00,143.08,143.13,142.69,142.85,54574.0,122.8129,122.8558,122.4781,122.6155,54574.0
2018-06-20 10:20:00,142.83,142.99,142.74,142.84,52462.0,122.5983,122.7356,122.521,122.6069,52462.0
2018-06-20 10:30:00,142.83,142.91,142.66,142.84,66460.0,122.5983,122.667,122.4524,122.6069,66460.0
2018-06-20 10:40:00,142.81,142.81,142.44,142.52,60084.0,122.5811,122.5811,122.2635,122.3322,60084.0
2018-06-20 10:50:00,142.56,143.04,142.55,142.94,49592.0,122.3665,122.7785,122.3579,122.6927,49592.0
2018-06-20 11:00:00,142.93,143.25,142.71,143.18,58450.0,122.6841,122.9588,122.4953,122.8987,58450.0
2018-06-20 11:10:00,143.16,143.25,142.95,143.18,33860.0,122.8815,122.9588,122.7013,122.8987,33860.0
2018-06-20 11:20:00,143.21,143.27,143.08,143.13,35862.0,122.9245,122.976,122.8129,122.8558,35862.0
2018-06-20 11:30:00,143.15,143.19,142.91,142.91,43426.0,122.873,122.9073,122.667,122.667,43426.0
2018-06-20 11:40:00,142.89,143.27,142.87,143.16,50450.0,122.6498,122.976,122.6326,122.8815,50450.0
2018-06-20 11:50:00,143.18,143.22,143.05,143.2,46768.0,122.8987,122.933,122.7871,122.9159,46768.0
2018-06-20 12:00:00,143.19,143.28,143.14,143.17,44562.0,122.9073,122.9845,122.8644,122.8901,44562.0
2018-06-20 12:10:00,143.15,143.52,143.11,143.52,29009.0,122.873,123.1905,122.8386,123.1905,29009.0
2018-06-20 12:20:00,143.5,143.81,143.42,143.7,100003.0,123.1734,123.4395,123.1047,123.3451,100003.0
2018-06-20 12:30:00,143.7,143.71,143.47,143.6,34079.0,123.3451,123.3536,123.1476,123.2592,34079.0
2018-06-20 12:40:00,143.59,143.87,143.57,143.77,49300.0,123.2506,123.491,123.2335,123.4051,49300.0
2018-06-20 12:50:00,143.77,143.95,143.77,143.91,21948.0,123.4051,123.5596,123.4051,123.5253,21948.0
2018-06-20 13:00:00,143.95,143.99,143.87,143.89,26488.0,123.5596,123.594,123.491,123.5081,26488.0
2018-06-20 13:10:00,143.87,143.87,143.63,143.74,34076.0,123.491,123.491,123.285,123.3794,34076.0
2018-06-20 13:20:00,143.75,143.75,143.45,143.62,34174.0,123.388,123.388,123.1305,123.2764,34174.0
2018-06-20 13:30:00,143.62,143.63,143.45,143.47,35961.0,123.2764,123.285,123.1305,123.1476,35961.0
2018-06-20 13:40:00,143.47,143.62,143.44,143.46,31737.0,123.1476,123.2764,123.1219,123.139,31737.0
2018-06-20 13:50:00,143.46,143.51,143.4,143.51,33028.0,123.139,123.182,123.0875,123.182,33028.0
2018-06-20 14:00:00,143.51,143.6,143.36,143.59,61661.0,123.182,123.2592,123.0532,123.2506,61661.0
2018-06-20 14:10:00,143.58,143.7,143.54,143.55,64432.0,123.2421,123.3451,123.2077,123.2163,64432.0
2018-06-20 14:20:00,143.56,143.61,143.49,143.51,52257.0,123.2249,123.2678,123.1648,123.182,52257.0
2018-06-20 14:30:00,143.52,143.54,143.27,143.29,36793.0,123.1905,123.2077,122.976,122.9931,36793.0
2018-06-20 14:40:00,143.29,143.36,143.27,143.31,24789.0,122.9931,123.0532,122.976,123.0103,24789.0
2018-06-20 14:50:00,143.29,143.32,143.08,143.14,46157.0,122.9931,123.0189,122.8129,122.8644,46157.0
2018-06-20 15:00:00,143.15,143.15,142.97,143.13,219117.0,122.873,122.873,122.7185,122.8558,219117.0
2018-06-20 15:10:00,143.12,143.44,143.12,143.42,37241.0,122.8472,123.1219,122.8472,123.1047,37241.0
2018-06-20 15:20:00,143.42,143.57,143.37,143.57,50977.0,123.1047,123.2335,123.0618,123.2335,50977.0
2018-06-20 15:30:00,143.57,143.75,143.5,143.75,67586.0,123.2335,123.388,123.1734,123.388,67586.0
2018-06-20 15:40:00,143.75,143.75,143.43,143.5,89865.0,123.388,123.388,123.1133,123.1734,89865.0
2018-06-20 15:50:00,143.51,143.53,143.35,143.37,278980.0,123.182,123.1991,123.0446,123.0618,278980.0
2018-06-21 09:30:00,143.58,143.98,143.03,143.76,97467.0,123.2421,123.5854,122.77,123.3966,97467.0
2018-06-21 09:40:00,143.76,143.79,142.93,142.98,70025.0,123.3966,123.4223,122.6841,122.727,70025.0
2018-06-21 09:50:00,142.99,143.36,142.89,143.14,59340.0,122.7356,123.0532,122.6498,122.8644,59340.0
2018-06-21 10:00:00,143.11,143.11,142.01,142.12,83178.0,122.8386,122.8386,121.8944,121.9889,83178.0
2018-06-21 10:10:00,142.12,142.37,141.76,141.81,44381.0,121.9889,122.2034,121.6799,121.7228,44381.0
2018-06-21 10:20:00,141.76,141.99,141.65,141.91,48555.0,121.6799,121.8773,121.5854,121.8086,48555.0
2018-06-21 10:30:00,141.94,142.41,141.92,142.33,38910.0,121.8344,122.2378,121.8172,122.1691,38910.0
2018-06-21 10:40:00,142.34,142.51,142.21,142.45,30889.0,122.1777,122.3236,122.0661,122.2721,30889.0
2018-06-21 10:50:00,142.47,142.64,142.42,142.56,24273.0,122.2893,122.4352,122.2464,122.3665,24273.0
2018-06-21 11:00:00,142.56,142.89,142.51,142.63,34139.0,122.3665,122.6498,122.3236,122.4266,34139.0
2018-06-21 11:10:00,142.72,143.04,142.64,142.93,32126.0,122.5039,122.7785,122.4352,122.6841,32126.0
2018-06-21 11:20:00,142.95,142.97,142.76,142.8,36149.0,122.7013,122.7185,122.5382,122.5725,36149.0
2018-06-21 11:30:00,142.82,143.0,142.74,142.97,21478.0,122.5897,122.7442,122.521,122.7185,21478.0
2018-06-21 11:40:00,143.0,143.18,142.97,143.04,20209.0,122.7442,122.8987,122.7185,122.7785,20209.0
2018-06-21 11:50:00,143.09,143.26,143.09,143.18,27945.0,122.8215,122.9674,122.8215,122.8987,27945.0
2018-06-21 12:00:00,143.18,143.18,142.96,143.02,28105.0,122.8987,122.8987,122.7099,122.7614,28105.0
2018-06-21 12:10:00,143.02,143.25,143.0,143.24,29998.0,122.7614,122.9588,122.7442,122.9502,29998.0
2018-06-21 12:20:00,143.23,143.26,143.02,143.26,33309.0,122.9416,122.9674,122.7614,122.9674,33309.0
2018-06-21 12:30:00,143.24,143.37,143.2,143.31,26328.0,122.9502,123.0618,122.9159,123.0103,26328.0
2018-06-21 12:40:00,143.31,143.53,143.29,143.5,21549.0,123.0103,123.1991,122.9931,123.1734,21549.0
2018-06-21 12:50:00,143.52,143.53,143.34,143.41,26644.0,123.1905,123.1991,123.036,123.0961,26644.0
2018-06-21 13:00:00,143.41,143.41,143.1,143.33,14123.0,123.0961,123.0961,122.83,123.0275,14123.0
2018-06-21 13:10:00,143.34,143.49,143.31,143.48,26534.0,123.036,123.1648,123.0103,123.1562,26534.0
2018-06-21 13:20:00,143.48,143.53,143.4,143.43,27465.0,123.1562,123.1991,123.0875,123.1133,27465.0
2018-06-21 13:30:00,143.44,143.49,143.27,143.44,24549.0,123.1219,123.1648,122.976,123.1219,24549.0
2018-06-21 13:40:00,143.45,143.57,143.37,143.44,26733.0,123.1305,123.2335,123.0618,123.1219,26733.0
2018-06-21 13:50:00,143.44,143.53,143.37,143.49,32219.0,123.1219,123.1991,123.0618,123.1648,32219.0
2018-06-21 14:00:00,143.48,143.54,143.29,143.54,48543.0,123.1562,123.2077,122.9931,123.2077,48543.0
2018-06-21 14:10:00,143.56,143.62,143.43,143.49,32415.0,123.2249,123.2764,123.1133,123.1648,32415.0
2018-06-21 14:20:00,143.5,143.59,143.42,143.43,45319.0,123.1734,123.2506,123.1047,123.1133,45319.0
2018-06-21 14:30:00,143.46,143.58,143.41,143.48,39582.0,123.139,123.2421,123.0961,123.1562,39582.0
2018-06-21 14:40:00,143.49,143.67,143.4,143.65,38136.0,123.1648,123.3193,123.0875,123.3021,38136.0
2018-06-21 14:50:00,143.65,143.65,143.18,143.21,43691.0,123.3021,123.3021,122.8987,122.9245,43691.0
2018-06-21 15:00:00,143.19,143.28,143.05,143.17,47641.0,122.9073,122.9845,122.7871,122.8901,47641.0
2018-06-21 15:10:00,143.17,143.17,142.84,142.92,49451.0,122.8901,122.8901,122.6069,122.6755,49451.0
2018-06-21 15:20:00,142.92,143.22,142.72,143.14,46886.0,122.6755,122.933,122.5039,122.8644,46886.0
2018-06-21 15:30:00,143.14,143.14,142.82,142.96,70592.0,122.8644,122.8644,122.5897,122.7099,70592.0
2018-06-21 15:40:00,142.94,142.98,142.68,142.97,93914.0,122.6927,122.727,122.4695,122.7185,93914.0
2018-06-21 15:50:00,142.97,143.12,142.89,143.02,214374.0,122.7185,122.8472,122.6498,122.7614,214374.0
2018-06-22 09:30:00,144.0,144.92,144.0,144.65,101348.0,123.6026,124.3922,123.6026,124.1605,101348.0
2018-06-22 09:40:00,144.58,144.79,143.78,143.88,34889.0,124.1004,124.2807,123.4137,123.4996,34889.0
2018-06-22 09:50:00,143.85,144.21,143.61,143.98,28960.0,123.4738,123.7828,123.2678,123.5854,28960.0
2018-06-22 10:00:00,144.03,144.3,144.03,144.15,32476.0,123.6283,123.8601,123.6283,123.7313,32476.0
2018-06-22 10:10:00,144.15,144.23,144.07,144.17,25023.0,123.7313,123.8,123.6626,123.7485,25023.0
2018-06-22 10:20:00,144.17,144.22,143.58,143.76,33231.0,123.7485,123.7914,123.2421,123.3966,33231.0
2018-06-22 10:30:00,143.75,144.21,143.71,144.05,31350.0,123.388,123.7828,123.3536,123.6455,31350.0
2018-06-22 10:40:00,144.08,144.32,143.83,144.24,35403.0,123.6712,123.8772,123.4566,123.8086,35403.0
2018-06-22 10:50:00,144.24,144.26,143.85,144.2,23549.0,123.8086,123.8257,123.4738,123.7742,23549.0
2018-06-22 11:00:00,144.18,144.44,144.09,144.24,36264.0,123.7571,123.9802,123.6798,123.8086,36264.0
2018-06-22 11:10:00,144.19,144.3,144.15,144.28,57932.0,123.7656,123.8601,123.7313,123.8429,57932.0
2018-06-22 11:20:00,144.28,144.34,144.01,144.3,50014.0,123.8429,123.8944,123.6111,123.8601,50014.0
2018-06-22 11:30:00,144.3,144.38,144.19,144.38,29681.0,123.8601,123.9287,123.7656,123.9287,29681.0
2018-06-22 11:40:00,144.38,144.38,144.2,144.25,30970.0,123.9287,123.9287,123.7742,123.8171,30970.0
2018-06-22 11:50:00,144.25,144.3,144.19,144.2,29355.0,123.8171,123.8601,123.7656,123.7742,29355.0
2018-06-22 12:00:00,144.22,144.26,144.13,144.22,29798.0,123.7914,123.8257,123.7141,123.7914,29798.0
2018-06-22 12:10:00,144.24,144.26,144.16,144.16,22140.0,123.8086,123.8257,123.7399,123.7399,22140.0
2018-06-22 12:20:00,144.13,144.13,144.04,144.09,15407.0,123.7141,123.7141,123.6369,123.6798,15407.0
2018-06-22 12:30:00,144.09,144.09,143.96,144.02,30468.0,123.6798,123.6798,123.5682,123.6197,30468.0
2018-06-22 12:40:00,144.01,144.1,143.99,144.09,37003.0,123.6111,123.6884,123.594,123.6798,37003.0
2018-06-22 12:50:00,144.09,144.22,144.03,144.09,21104.0,123.6798,123.7914,123.6283,123.6798,21104.0
2018-06-22 13:00:00,144.1,144.2,144.04,144.06,20592.0,123.6884,123.7742,123.6369,123.6541,20592.0
2018-06-22 13:10:00,144.04,144.04,143.93,143.97,20402.0,123.6369,123.6369,123.5425,123.5768,20402.0
2018-06-22 13:20:00,143.97,144.02,143.84,143.87,25276.0,123.5768,123.6197,123.4652,123.491,25276.0
2018-06-22 13:30:00,143.84,144.03,143.7,144.03,16969.0,123.4652,123.6283,123.3451,123.6283,16969.0
2018-06-22 13:40:00,144.02,144.22,144.02,144.22,21129.0,123.6197,123.7914,123.6197,123.7914,21129.0
2018-06-22 13:50:00,144.23,144.33,144.17,144.18,24751.0,123.8,123.8858,123.7485,123.7571,24751.0
2018-06-22 14:00:00,144.17,144.18,144.05,144.05,35046.0,123.7485,123.7571,123.6455,123.6455,35046.0
2018-06-22 14:10:00,144.06,144.23,144.01,144.22,36120.0,123.6541,123.8,123.6111,123.7914,36120.0
2018-06-22 14:20:00,144.22,144.27,143.97,144.07,57360.0,123.7914,123.8343,123.5768,123.6626,57360.0
2018-06-22 14:30:00,144.09,144.21,144.09,144.18,34396.0,123.6798,123.7828,123.6798,123.7571,34396.0
2018-06-22 14:40:00,144.19,144.27,144.12,144.21,37896.0,123.7656,123.8343,123.7056,123.7828,37896.0
2018-06-22 14:50:00,144.22,144.4,144.22,144.34,27818.0,123.7914,123.9459,123.7914,123.8944,27818.0
2018-06-22 15:00:00,144.36,144.44,144.35,144.42,35612.0,123.9116,123.9802,123.903,123.9631,35612.0
2018-06-22 15:10:00,144.41,144.5,144.21,144.21,35455.0,123.9545,124.0317,123.7828,123.7828,35455.0
2018-06-22 15:20:00,144.2,144.34,144.11,144.24,46349.0,123.7742,123.8944,123.697,123.8086,46349.0
2018-06-22 15:30:00,144.24,144.36,144.22,144.34,69307.0,123.8086,123.9116,123.7914,123.8944,69307.0
2018-06-22 15:40:00,144.35,144.48,144.25,144.3,121492.0,123.903,124.0146,123.8171,123.8601,121492.0
2018-06-22 15:50:00,144.29,144.34,143.73,143.89,285437.0,123.8515,123.8944,123.3708,123.5081,285437.0
2018-06-25 09:30:00,143.19,143.83,142.67,143.44,115459.0,122.9073,123.4566,122.461,123.1219,115459.0
2018-06-25 09:40:00,143.31,143.65,142.22,142.42,46804.0,123.0103,123.3021,122.0747,122.2464,46804.0
2018-06-25 09:50:00,142.41,142.41,141.55,141.86,77162.0,122.2378,122.2378,121.4996,121.7657,77162.0
2018-06-25 10:00:00,141.85,141.95,141.3,141.78,66561.0,121.7571,121.8429,121.285,121.697,66561.0
2018-06-25 10:10:00,141.83,142.04,141.56,141.94,48753.0,121.7399,121.9202,121.5082,121.8344,48753.0
2018-06-25 10:20:00,141.93,142.66,141.86,142.57,41423.0,121.8258,122.4524,121.7657,122.3751,41423.0
2018-06-25 10:30:00,142.5,142.97,142.4,142.91,44860.0,122.315,122.7185,122.2292,122.667,44860.0
2018-06-25 10:40:00,142.94,143.4,142.83,143.38,49460.0,122.6927,123.0875,122.5983,123.0704,49460.0
2018-06-25 10:50:00,143.37,143.59,142.86,143.05,64703.0,123.0618,123.2506,122.624,122.7871,64703.0
2018-06-25 11:00:00,143.04,143.07,142.67,142.73,30452.0,122.7785,122.8043,122.461,122.5125,30452.0
2018-06-25 11:10:00,142.73,142.95,142.56,142.57,32745.0,122.5125,122.7013,122.3665,122.3751,32745.0
2018-06-25 11:20:00,142.58,142.59,141.99,142.08,43298.0,122.3837,122.3923,121.8773,121.9545,43298.0
2018-06-25 11:30:00,142.1,142.13,141.79,141.93,36420.0,121.9717,121.9974,121.7056,121.8258,36420.0
2018-06-25 11:40:00,141.93,142.63,141.79,142.63,32714.0,121.8258,122.4266,121.7056,122.4266,32714.0
2018-06-25 11:50:00,142.67,142.67,142.31,142.36,22827.0,122.461,122.461,122.1519,122.1949,22827.0
2018-06-25 12:00:00,142.39,142.4,141.59,141.63,44181.0,122.2206,122.2292,121.5339,121.5683,44181.0
2018-06-25 12:10:00,141.62,141.9,141.3,141.81,41394.0,121.5597,121.8,121.285,121.7228,41394.0
2018-06-25 12:20:00,141.8,142.26,141.68,142.08,32136.0,121.7142,122.109,121.6112,121.9545,32136.0
2018-06-25 12:30:00,142.09,142.33,142.01,142.12,36203.0,121.9631,122.1691,121.8944,121.9889,36203.0
2018-06-25 12:40:00,142.13,142.38,142.09,142.23,27219.0,121.9974,122.212,121.9631,122.0833,27219.0
2018-06-25 12:50:00,142.21,142.6,142.17,142.52,38421.0,122.0661,122.4009,122.0318,122.3322,38421.0
2018-06-25 13:00:00,142.51,142.51,142.17,142.3,36006.0,122.3236,122.3236,122.0318,122.1434,36006.0
2018-06-25 13:10:00,142.3,142.35,142.07,142.28,75729.0,122.1434,122.1863,121.9459,122.1262,75729.0
2018-06-25 13:20:00,142.28,142.41,142.01,142.18,64484.0,122.1262,122.2378,121.8944,122.0404,64484.0
2018-06-25 13:30:00,142.11,142.24,142.03,142.08,37527.0,121.9803,122.0919,121.9116,121.9545,37527.0
2018-06-25 13:40:00,142.04,142.36,141.98,142.27,42991.0,121.9202,122.1949,121.8687,122.1176,42991.0
2018-06-25 13:50:00,142.28,142.38,141.91,142.07,91351.0,122.1262,122.212,121.8086,121.9459,91351.0
2018-06-25 14:00:00,142.06,142.1,141.76,141.8,47693.0,121.9374,121.9717,121.6799,121.7142,47693.0
2018-06-25 14:10:00,141.81,141.94,141.55,141.56,36485.0,121.7228,121.8344,121.4996,121.5082,36485.0
2018-06-25 14:20:00,141.58,141.65,141.46,141.6,34481.0,121.5253,121.5854,121.4223,121.5425,34481.0
2018-06-25 14:30:00,141.58,141.59,140.94,140.94,75573.0,121.5253,121.5339,120.976,120.976,75573.0
2018-06-25 14:40:00,140.91,141.01,140.7,140.72,63392.0,120.9503,121.0361,120.77,120.7872,63392.0
2018-06-25 14:50:00,140.7,140.7,140.23,140.66,93836.0,120.77,120.77,120.3666,120.7357,93836.0
2018-06-25 15:00:00,140.65,140.94,140.63,140.68,65902.0,120.7271,120.976,120.7099,120.7528,65902.0
2018-06-25 15:10:00,140.66,140.74,140.24,140.66,79542.0,120.7357,120.8043,120.3752,120.7357,79542.0
2018-06-25 15:20:00,140.71,140.8,140.57,140.57,63515.0,120.7786,120.8558,120.6584,120.6584,63515.0
2018-06-25 15:30:00,140.58,141.37,140.36,141.25,214907.0,120.667,121.3451,120.4782,121.2421,214907.0
2018-06-25 15:40:00,141.24,141.61,141.14,141.2,142900.0,121.2335,121.5511,121.1477,121.1992,142900.0
2018-06-25 15:50:00,141.2,141.61,141.13,141.27,279315.0,121.1992,121.5511,121.1391,121.2593,279315.0
2018-06-26 09:30:00,142.24,142.24,141.17,141.19,86870.0,122.0919,122.0919,121.1734,121.1906,86870.0
2018-06-26 09:40:00,141.22,141.76,140.98,141.13,71118.0,121.2163,121.6799,121.0103,121.1391,71118.0
2018-06-26 09:50:00,141.13,141.33,140.85,141.16,51469.0,121.1391,121.3108,120.8988,121.1648,51469.0
2018-06-26 10:00:00,141.1,141.42,140.95,141.25,51331.0,121.1133,121.388,120.9846,121.2421,51331.0
2018-06-26 10:10:00,141.22,141.85,141.19,141.42,60321.0,121.2163,121.7571,121.1906,121.388,60321.0
2018-06-26 10:20:00,141.41,141.44,141.03,141.14,40830.0,121.3794,121.4052,121.0533,121.1477,40830.0
2018-06-26 10:30:00,141.11,141.29,141.01,141.29,52198.0,121.1219,121.2764,121.0361,121.2764,52198.0
2018-06-26 10:40:00,141.31,141.32,140.83,141.05,86694.0,121.2936,121.3022,120.8816,121.0704,86694.0
2018-06-26 10:50:00,141.05,141.2,140.94,141.07,56766.0,121.0704,121.1992,120.976,121.0876,56766.0
2018-06-26 11:00:00,141.07,141.4,141.02,141.21,45105.0,121.0876,121.3708,121.0447,121.2078,45105.0
2018-06-26 11:10:00,141.22,141.4,141.17,141.34,41155.0,121.2163,121.3708,121.1734,121.3193,41155.0
2018-06-26 11:20:00,141.35,141.42,141.14,141.34,39469.0,121.3279,121.388,121.1477,121.3193,39469.0
2018-06-26 11:30:00,141.32,141.37,141.24,141.27,29368.0,121.3022,121.3451,121.2335,121.2593,29368.0
2018-06-26 11:40:00,141.27,141.43,141.22,141.3,65276.0,121.2593,121.3966,121.2163,121.285,65276.0
2018-06-26 11:50:00,141.31,141.36,141.14,141.36,31904.0,121.2936,121.3365,121.1477,121.3365,31904.0
2018-06-26 12:00:00,141.4,141.65,141.39,141.57,42132.0,121.3708,121.5854,121.3623,121.5168,42132.0
2018-06-26 12:10:00,141.61,141.9,141.57,141.68,32385.0,121.5511,121.8,121.5168,121.6112,32385.0
2018-06-26 12:20:00,141.71,141.75,141.46,141.52,23075.0,121.6369,121.6713,121.4223,121.4738,23075.0
2018-06-26 12:30:00,141.54,141.63,141.33,141.53,16643.0,121.491,121.5683,121.3108,121.4824,16643.0
2018-06-26 12:40:00,141.53,141.63,141.4,141.44,21427.0,121.4824,121.5683,121.3708,121.4052,21427.0
2018-06-26 12:50:00,141.49,141.66,141.46,141.58,21347.0,121.4481,121.594,121.4223,121.5253,21347.0
2018-06-26 13:00:00,141.57,141.75,141.52,141.7,17913.0,121.5168,121.6713,121.4738,121.6284,17913.0
2018-06-26 13:10:00,141.71,141.88,141.67,141.88,22115.0,121.6369,121.7829,121.6026,121.7829,22115.0
2018-06-26 13:20:00,141.9,141.94,141.83,141.9,25341.0,121.8,121.8344,121.7399,121.8,25341.0
2018-06-26 13:30:00,141.89,141.92,141.66,141.92,22441.0,121.7914,121.8172,121.594,121.8172,22441.0
2018-06-26 13:40:00,141.91,141.94,141.73,141.84,25250.0,121.8086,121.8344,121.6541,121.7485,25250.0
2018-06-26 13:50:00,141.83,141.85,141.71,141.83,22534.0,121.7399,121.7571,121.6369,121.7399,22534.0
2018-06-26 14:00:00,141.84,142.0,141.68,141.71,25027.0,121.7485,121.8859,121.6112,121.6369,25027.0
2018-06-26 14:10:00,141.71,141.8,141.68,141.79,34087.0,121.6369,121.7142,121.6112,121.7056,34087.0
2018-06-26 14:20:00,141.79,142.0,141.77,141.97,37962.0,121.7056,121.8859,121.6884,121.8601,37962.0
2018-06-26 14:30:00,141.96,142.15,141.91,142.03,35951.0,121.8515,122.0146,121.8086,121.9116,35951.0
2018-06-26 14:40:00,142.03,142.26,141.99,142.02,61853.0,121.9116,122.109,121.8773,121.903,61853.0
2018-06-26 14:50:00,142.04,142.1,141.9,141.94,29752.0,121.9202,121.9717,121.8,121.8344,29752.0
2018-06-26 15:00:00,141.96,142.06,141.86,141.9,44070.0,121.8515,121.9374,121.7657,121.8,44070.0
2018-06-26 15:10:00,141.88,141.92,141.78,141.84,34590.0,121.7829,121.8172,121.697,121.7485,34590.0
2018-06-26 15:20:00,141.84,141.88,141.72,141.74,41642.0,121.7485,121.7829,121.6455,121.6627,41642.0
2018-06-26 15:30:00,141.73,142.14,141.72,141.97,69052.0,121.6541,122.006,121.6455,121.8601,69052.0
2018-06-26 15:40:00,141.96,141.98,141.6,141.63,58070.0,121.8515,121.8687,121.5425,121.5683,58070.0
2018-06-26 15:50:00,141.59,141.59,141.2,141.26,242346.0,121.5339,121.5339,121.1992,121.2507,242346.0
2018-06-27 09:30:00,141.79,142.21,141.26,141.64,92002.0,121.7056,122.0661,121.2507,121.5768,92002.0
2018-06-27 09:40:00,141.71,142.28,141.64,142.15,40290.0,121.6369,122.1262,121.5768,122.0146,40290.0
2018-06-27 09:50:00,142.19,142.63,142.18,142.5,58951.0,122.0489,122.4266,122.0404,122.315,58951.0
2018-06-27 10:00:00,142.5,142.94,142.41,142.85,89447.0,122.315,122.6927,122.2378,122.6155,89447.0
2018-06-27 10:10:00,142.86,143.27,142.64,142.69,46509.0,122.624,122.976,122.4352,122.4781,46509.0
2018-06-27 10:20:00,142.7,142.76,142.34,142.34,40111.0,122.4867,122.5382,122.1777,122.1777,40111.0
2018-06-27 10:30:00,142.31,142.94,142.31,142.87,34313.0,122.1519,122.6927,122.1519,122.6326,34313.0
2018-06-27 10:40:00,142.9,142.94,142.59,142.6,40133.0,122.6584,122.6927,122.3923,122.4009,40133.0
2018-06-27 10:50:00,142.65,142.79,142.49,142.56,35122.0,122.4438,122.564,122.3064,122.3665,35122.0
2018-06-27 11:00:00,142.56,142.57,142.07,142.22,46182.0,122.3665,122.3751,121.9459,122.0747,46182.0
2018-06-27 11:10:00,142.17,142.34,141.97,142.31,53157.0,122.0318,122.1777,121.8601,122.1519,53157.0
2018-06-27 11:20:00,142.32,142.46,141.67,141.68,38894.0,122.1605,122.2807,121.6026,121.6112,38894.0
2018-06-27 11:30:00,141.67,141.82,141.47,141.75,49985.0,121.6026,121.7314,121.4309,121.6713,49985.0
2018-06-27 11:40:00,141.75,142.01,141.61,141.83,43156.0,121.6713,121.8944,121.5511,121.7399,43156.0
2018-06-27 11:50:00,141.84,142.1,141.79,142.06,36462.0,121.7485,121.9717,121.7056,121.9374,36462.0
2018-06-27 12:00:00,142.08,142.39,142.03,142.22,41232.0,121.9545,122.2206,121.9116,122.0747,41232.0
2018-06-27 12:10:00,142.22,142.55,142.11,142.44,41191.0,122.0747,122.3579,121.9803,122.2635,41191.0
2018-06-27 12:20:00,142.45,142.45,142.06,142.06,23809.0,122.2721,122.2721,121.9374,121.9374,23809.0
2018-06-27 12:30:00,142.06,142.11,141.91,141.96,21887.0,121.9374,121.9803,121.8086,121.8515,21887.0
2018-06-27 12:40:00,141.96,142.04,141.72,141.95,25065.0,121.8515,121.9202,121.6455,121.8429,25065.0
2018-06-27 12:50:00,142.01,142.12,141.71,141.72,26959.0,121.8944,121.9889,121.6369,121.6455,26959.0
2018-06-27 13:00:00,141.73,141.84,141.39,141.42,33567.0,121.6541,121.7485,121.3623,121.388,33567.0
2018-06-27 13:10:00,141.46,141.65,141.13,141.2,31885.0,121.4223,121.5854,121.1391,121.1992,31885.0
2018-06-27 13:20:00,141.22,141.52,141.22,141.49,29676.0,121.2163,121.4738,121.2163,121.4481,29676.0
2018-06-27 13:30:00,141.49,141.55,141.27,141.37,36229.0,121.4481,121.4996,121.2593,121.3451,36229.0
2018-06-27 13:40:00,141.36,141.59,141.22,141.22,26740.0,121.3365,121.5339,121.2163,121.2163,26740.0
2018-06-27 13:50:00,141.21,141.61,141.05,141.6,30532.0,121.2078,121.5511,121.0704,121.5425,30532.0
2018-06-27 14:00:00,141.59,141.67,141.21,141.24,29773.0,121.5339,121.6026,121.2078,121.2335,29773.0
2018-06-27 14:10:00,141.21,141.31,140.96,141.05,53447.0,121.2078,121.2936,120.9932,121.0704,53447.0
2018-06-27 14:20:00,141.07,141.23,141.03,141.1,55545.0,121.0876,121.2249,121.0533,121.1133,55545.0
2018-06-27 14:30:00,141.05,141.43,140.93,141.37,37310.0,121.0704,121.3966,120.9674,121.3451,37310.0
2018-06-27 14:40:00,141.37,141.46,141.19,141.22,52090.0,121.3451,121.4223,121.1906,121.2163,52090.0
2018-06-27 14:50:00,141.22,141.22,140.59,140.72,57808.0,121.2163,121.2163,120.6756,120.7872,57808.0
2018-06-27 15:00:00,140.73,140.9,140.41,140.44,40760.0,120.7957,120.9417,120.5211,120.5468,40760.0
2018-06-27 15:10:00,140.42,140.44,139.84,140.26,84608.0,120.5297,120.5468,120.0318,120.3923,84608.0
2018-06-27 15:20:00,140.3,140.88,140.28,140.72,65465.0,120.4267,120.9245,120.4095,120.7872,65465.0
2018-06-27 15:30:00,140.74,140.74,140.3,140.45,74656.0,120.8043,120.8043,120.4267,120.5554,74656.0
2018-06-27 15:40:00,140.45,140.72,140.01,140.07,114643.0,120.5554,120.7872,120.1777,120.2292,114643.0
2018-06-27 15:50:00,140.03,140.28,139.76,139.83,338132.0,120.1949,120.4095,119.9631,120.0232,338132.0
2018-06-28 09:30:00,139.63,141.33,139.28,141.29,134794.0,119.8516,121.3108,119.5511,121.2764,134794.0
2018-06-28 09:40:00,141.29,141.3,139.66,139.7,67384.0,121.2764,121.285,119.8773,119.9116,67384.0
2018-06-28 09:50:00,139.71,140.24,139.49,139.71,57779.0,119.9202,120.3752,119.7314,119.9202,57779.0
2018-06-28 10:00:00,139.76,140.33,139.73,139.77,57194.0,119.9631,120.4524,119.9374,119.9717,57194.0
2018-06-28 10:10:00,139.7,139.76,139.33,139.56,69351.0,119.9116,119.9631,119.5941,119.7915,69351.0
2018-06-28 10:20:00,139.52,140.14,139.36,139.79,47772.0,119.7571,120.2893,119.6198,119.9889,47772.0
2018-06-28 10:30:00,139.84,139.84,139.28,139.74,55859.0,120.0318,120.0318,119.5511,119.946,55859.0
2018-06-28 10:40:00,139.66,139.96,139.52,139.77,51257.0,119.8773,120.1348,119.7571,119.9717,51257.0
2018-06-28 10:50:00,139.8,140.03,139.43,139.99,47550.0,119.9975,120.1949,119.6799,120.1606,47550.0
2018-06-28 11:00:00,140.03,140.03,139.6,139.77,31602.0,120.1949,120.1949,119.8258,119.9717,31602.0
2018-06-28 11:10:00,139.74,139.74,139.34,139.5,32913.0,119.946,119.946,119.6026,119.74,32913.0
2018-06-28 11:20:00,139.53,139.94,139.37,139.89,45297.0,119.7657,120.1177,119.6284,120.0747,45297.0
2018-06-28 11:30:00,139.9,139.96,139.59,139.72,36298.0,120.0833,120.1348,119.8172,119.9288,36298.0
2018-06-28 11:40:00,139.7,139.74,139.4,139.4,35861.0,119.9116,119.946,119.6541,119.6541,35861.0
2018-06-28 11:50:00,139.38,139.48,139.31,139.4,58204.0,119.637,119.7228,119.5769,119.6541,58204.0
2018-06-28 12:00:00,139.39,139.47,139.21,139.25,66187.0,119.6456,119.7142,119.4911,119.5254,66187.0
2018-06-28 12:10:00,139.28,139.29,139.02,139.17,40625.0,119.5511,119.5597,119.328,119.4567,40625.0
2018-06-28 12:20:00,139.17,139.21,138.87,139.14,36509.0,119.4567,119.4911,119.1992,119.431,36509.0
2018-06-28 12:30:00,139.14,139.23,139.02,139.12,39164.0,119.431,119.5082,119.328,119.4138,39164.0
2018-06-28 12:40:00,139.13,139.13,138.93,139.04,39654.0,119.4224,119.4224,119.2507,119.3451,39654.0
2018-06-28 12:50:00,139.06,139.33,139.06,139.25,29033.0,119.3623,119.5941,119.3623,119.5254,29033.0
2018-06-28 13:00:00,139.23,139.36,139.2,139.26,35947.0,119.5082,119.6198,119.4825,119.534,35947.0
2018-06-28 13:10:00,139.26,139.33,139.06,139.09,29854.0,119.534,119.5941,119.3623,119.3881,29854.0
2018-06-28 13:20:00,139.09,139.25,139.02,139.1,29402.0,119.3881,119.5254,119.328,119.3966,29402.0
2018-06-28 13:30:00,139.16,139.31,139.01,139.22,40511.0,119.4481,119.5769,119.3194,119.4996,40511.0
2018-06-28 13:40:00,139.24,139.45,139.2,139.35,24616.0,119.5168,119.6971,119.4825,119.6112,24616.0
2018-06-28 13:50:00,139.37,139.62,139.31,139.51,33653.0,119.6284,119.843,119.5769,119.7486,33653.0
2018-06-28 14:00:00,139.53,139.7,139.47,139.66,42197.0,119.7657,119.9116,119.7142,119.8773,42197.0
2018-06-28 14:10:00,139.65,139.67,139.43,139.61,34908.0,119.8687,119.8859,119.6799,119.8344,34908.0
2018-06-28 14:20:00,139.62,139.92,139.62,139.83,34069.0,119.843,120.1005,119.843,120.0232,34069.0
2018-06-28 14:30:00,139.84,139.92,139.7,139.76,34797.0,120.0318,120.1005,119.9116,119.9631,34797.0
2018-06-28 14:40:00,139.77,140.23,139.76,140.18,44019.0,119.9717,120.3666,119.9631,120.3237,44019.0
2018-06-28 14:50:00,140.16,140.67,140.16,140.63,43738.0,120.3065,120.7442,120.3065,120.7099,43738.0
2018-06-28 15:00:00,140.64,140.98,140.57,140.83,98539.0,120.7185,121.0103,120.6584,120.8816,98539.0
2018-06-28 15:10:00,140.85,141.02,140.83,141.02,69643.0,120.8988,121.0447,120.8816,121.0447,69643.0
2018-06-28 15:20:00,141.01,141.29,140.94,140.94,64482.0,121.0361,121.2764,120.976,120.976,64482.0
2018-06-28 15:30:00,140.96,141.08,140.7,141.03,82552.0,120.9932,121.0962,120.77,121.0533,82552.0
2018-06-28 15:40:00,141.02,141.12,140.81,141.07,122757.0,121.0447,121.1305,120.8644,121.0876,122757.0
2018-06-28 15:50:00,141.08,141.08,140.7,140.72,208784.0,121.0962,121.0962,120.77,120.7872,208784.0
2018-06-29 09:30:00,141.51,142.27,141.47,142.21,100746.0,121.4653,122.1176,121.4309,122.0661,100746.0
2018-06-29 09:40:00,142.24,142.42,142.0,142.1,42853.0,122.0919,122.2464,121.8859,121.9717,42853.0
2018-06-29 09:50:00,142.13,142.31,141.85,142.31,46033.0,121.9974,122.1519,121.7571,122.1519,46033.0
2018-06-29 10:00:00,142.21,142.78,142.21,142.78,41211.0,122.0661,122.5554,122.0661,122.5554,41211.0
2018-06-29 10:10:00,142.78,143.18,142.68,143.13,40507.0,122.5554,122.8987,122.4695,122.8558,40507.0
2018-06-29 10:20:00,143.12,143.13,142.75,142.8,63333.0,122.8472,122.8558,122.5296,122.5725,63333.0
2018-06-29 10:30:00,142.8,142.91,142.4,142.87,58585.0,122.5725,122.667,122.2292,122.6326,58585.0
2018-06-29 10:40:00,142.9,143.02,142.85,142.96,59593.0,122.6584,122.7614,122.6155,122.7099,59593.0
2018-06-29 10:50:00,142.93,143.13,142.74,143.07,50221.0,122.6841,122.8558,122.521,122.8043,50221.0
2018-06-29 11:00:00,143.05,143.2,142.96,143.12,57881.0,122.7871,122.9159,122.7099,122.8472,57881.0
2018-06-29 11:10:00,143.12,143.23,142.89,143.01,52923.0,122.8472,122.9416,122.6498,122.7528,52923.0
2018-06-29 11:20:00,143.06,143.12,142.89,142.92,58227.0,122.7957,122.8472,122.6498,122.6755,58227.0
2018-06-29 11:30:00,142.92,142.92,142.61,142.69,46275.0,122.6755,122.6755,122.4094,122.4781,46275.0
2018-06-29 11:40:00,142.73,143.29,142.73,143.12,83585.0,122.5125,122.9931,122.5125,122.8472,83585.0
2018-06-29 11:50:00,143.13,143.3,142.68,142.72,56261.0,122.8558,123.0017,122.4695,122.5039,56261.0
2018-06-29 12:00:00,142.69,142.93,142.66,142.88,48412.0,122.4781,122.6841,122.4524,122.6412,48412.0
2018-06-29 12:10:00,142.9,142.94,142.72,142.87,32151.0,122.6584,122.6927,122.5039,122.6326,32151.0
2018-06-29 12:20:00,142.87,142.95,142.81,142.83,28636.0,122.6326,122.7013,122.5811,122.5983,28636.0
2018-06-29 12:30:00,142.83,142.83,142.48,142.59,33241.0,122.5983,122.5983,122.2979,122.3923,33241.0
2018-06-29 12:40:00,142.6,142.71,142.58,142.61,22047.0,122.4009,122.4953,122.3837,122.4094,22047.0
2018-06-29 12:50:00,142.55,142.59,142.32,142.38,23889.0,122.3579,122.3923,122.1605,122.212,23889.0
2018-06-29 13:00:00,142.42,142.75,142.36,142.72,24676.0,122.2464,122.5296,122.1949,122.5039,24676.0
2018-06-29 13:10:00,142.69,142.72,142.59,142.67,21723.0,122.4781,122.5039,122.3923,122.461,21723.0
2018-06-29 13:20:00,142.67,142.69,142.48,142.52,26496.0,122.461,122.4781,122.2979,122.3322,26496.0
2018-06-29 13:30:00,142.51,142.56,142.39,142.54,26329.0,122.3236,122.3665,122.2206,122.3494,26329.0
2018-06-29 13:40:00,142.54,142.93,142.53,142.92,40935.0,122.3494,122.6841,122.3408,122.6755,40935.0
2018-06-29 13:50:00,142.92,142.96,142.74,142.84,43372.0,122.6755,122.7099,122.521,122.6069,43372.0
2018-06-29 14:00:00,142.84,142.89,142.73,142.87,45678.0,122.6069,122.6498,122.5125,122.6326,45678.0
2018-06-29 14:10:00,142.9,143.04,142.76,142.92,51381.0,122.6584,122.7785,122.5382,122.6755,51381.0
2018-06-29 14:20:00,142.91,142.96,142.74,142.87,45495.0,122.667,122.7099,122.521,122.6326,45495.0
2018-06-29 14:30:00,142.86,142.86,142.58,142.68,47665.0,122.624,122.624,122.3837,122.4695,47665.0
2018-06-29 14:40:00,142.69,142.76,142.44,142.75,58784.0,122.4781,122.5382,122.2635,122.5296,58784.0
2018-06-29 14:50:00,142.75,142.76,142.58,142.76,57226.0,122.5296,122.5382,122.3837,122.5382,57226.0
2018-06-29 15:00:00,142.77,143.32,142.77,142.91,63218.0,122.5468,123.0189,122.5468,122.667,63218.0
2018-06-29 15:10:00,142.92,142.96,142.49,142.52,61733.0,122.6755,122.7099,122.3064,122.3322,61733.0
2018-06-29 15:20:00,142.52,142.56,142.22,142.43,84355.0,122.3322,122.3665,122.0747,122.2549,84355.0
2018-06-29 15:30:00,142.44,142.59,142.28,142.31,88003.0,122.2635,122.3923,122.1262,122.1519,88003.0
2018-06-29 15:40:00,142.3,142.38,142.03,142.04,144399.0,122.1434,122.212,121.9116,121.9202,144399.0
2018-06-29 15:50:00,142.02,142.06,141.53,141.69,374053.0,121.903,121.9374,121.4824,121.6198,374053.0
2018-07-02 09:30:00,140.96,142.01,140.48,141.96,93862.0,120.9932,121.8944,120.5812,121.8515,93862.0
2018-07-02 09:40:00,142.03,142.27,141.21,141.77,90817.0,121.9116,122.1176,121.2078,121.6884,90817.0
2018-07-02 09:50:00,141.71,142.31,141.67,142.28,82726.0,121.6369,122.1519,121.6026,122.1262,82726.0
2018-07-02 10:00:00,142.26,142.46,142.05,142.44,50705.0,122.109,122.2807,121.9288,122.2635,50705.0
2018-07-02 10:10:00,142.43,142.5,141.8,142.5,55473.0,122.2549,122.315,121.7142,122.315,55473.0
2018-07-02 10:20:00,142.57,142.7,142.16,142.38,38808.0,122.3751,122.4867,122.0232,122.212,38808.0
2018-07-02 10:30:00,142.42,142.69,142.16,142.69,32762.0,122.2464,122.4781,122.0232,122.4781,32762.0
2018-07-02 10:40:00,142.64,143.1,142.45,142.67,48826.0,122.4352,122.83,122.2721,122.461,48826.0
2018-07-02 10:50:00,142.64,143.04,142.63,142.99,35900.0,122.4352,122.7785,122.4266,122.7356,35900.0
2018-07-02 11:00:00,142.99,143.29,142.97,143.01,40675.0,122.7356,122.9931,122.7185,122.7528,40675.0
2018-07-02 11:10:00,142.98,142.99,142.62,142.72,40661.0,122.727,122.7356,122.418,122.5039,40661.0
2018-07-02 11:20:00,142.7,142.9,142.66,142.72,29239.0,122.4867,122.6584,122.4524,122.5039,29239.0
2018-07-02 11:30:00,142.69,142.73,142.42,142.56,26037.0,122.4781,122.5125,122.2464,122.3665,26037.0
2018-07-02 11:40:00,142.52,142.62,142.38,142.58,23594.0,122.3322,122.418,122.212,122.3837,23594.0
2018-07-02 11:50:00,142.62,142.89,142.61,142.78,21885.0,122.418,122.6498,122.4094,122.5554,21885.0
2018-07-02 12:00:00,142.77,142.77,142.13,142.44,32347.0,122.5468,122.5468,121.9974,122.2635,32347.0
2018-07-02 12:10:00,142.43,142.55,142.05,142.08,33889.0,122.2549,122.3579,121.9288,121.9545,33889.0
2018-07-02 12:20:00,142.1,142.45,142.1,142.42,17536.0,121.9717,122.2721,121.9717,122.2464,17536.0
2018-07-02 12:30:00,142.41,142.61,142.38,142.61,19534.0,122.2378,122.4094,122.212,122.4094,19534.0
2018-07-02 12:40:00,142.6,142.72,142.47,142.7,22054.0,122.4009,122.5039,122.2893,122.4867,22054.0
2018-07-02 12:50:00,142.69,142.76,142.56,142.58,18503.0,122.4781,122.5382,122.3665,122.3837,18503.0
2018-07-02 13:00:00,142.57,142.72,142.57,142.71,42669.0,122.3751,122.5039,122.3751,122.4953,42669.0
2018-07-02 13:10:00,142.72,142.72,142.62,142.65,53746.0,122.5039,122.5039,122.418,122.4438,53746.0
2018-07-02 13:20:00,142.64,142.68,142.51,142.53,44347.0,122.4352,122.4695,122.3236,122.3408,44347.0
2018-07-02 13:30:00,142.51,142.59,142.42,142.57,22915.0,122.3236,122.3923,122.2464,122.3751,22915.0
2018-07-02 13:40:00,142.56,143.0,142.5,142.9,30699.0,122.3665,122.7442,122.315,122.6584,30699.0
2018-07-02 13:50:00,142.89,142.96,142.62,142.72,20023.0,122.6498,122.7099,122.418,122.5039,20023.0
2018-07-02 14:00:00,142.74,142.81,142.59,142.78,37768.0,122.521,122.5811,122.3923,122.5554,37768.0
2018-07-02 14:10:00,142.74,142.9,142.57,142.86,40007.0,122.521,122.6584,122.3751,122.624,40007.0
2018-07-02 14:20:00,142.84,142.85,142.65,142.7,30012.0,122.6069,122.6155,122.4438,122.4867,30012.0
2018-07-02 14:30:00,142.72,142.78,142.4,142.4,28173.0,122.5039,122.5554,122.2292,122.2292,28173.0
2018-07-02 14:40:00,142.41,142.45,142.22,142.23,34053.0,122.2378,122.2721,122.0747,122.0833,34053.0
2018-07-02 14:50:00,142.22,142.28,142.12,142.17,39412.0,122.0747,122.1262,121.9889,122.0318,39412.0
2018-07-02 15:00:00,142.16,142.19,141.9,142.13,28712.0,122.0232,122.0489,121.8,121.9974,28712.0
2018-07-02 15:10:00,142.13,142.36,142.13,142.33,42835.0,121.9974,122.1949,121.9974,122.1691,42835.0
2018-07-02 15:20:00,142.34,142.59,142.31,142.57,33204.0,122.1777,122.3923,122.1519,122.3751,33204.0
2018-07-02 15:30:00,142.57,142.69,142.31,142.69,44202.0,122.3751,122.4781,122.1519,122.4781,44202.0
2018-07-02 15:40:00,142.68,142.8,142.48,142.8,59711.0,122.4695,122.5725,122.2979,122.5725,59711.0
2018-07-02 15:50:00,142.8,143.2,142.78,143.07,173683.0,122.5725,122.9159,122.5554,122.8043,173683.0
2018-07-03 09:30:00,143.62,143.8,142.52,142.87,82165.0,123.2764,123.4309,122.3322,122.6326,82165.0
2018-07-03 09:40:00,142.96,143.73,142.95,143.47,30791.0,122.7099,123.3708,122.7013,123.1476,30791.0
2018-07-03 09:50:00,143.49,143.49,142.41,142.56,22795.0,123.1648,123.1648,122.2378,122.3665,22795.0
2018-07-03 10:00:00,142.55,143.1,142.51,142.96,44851.0,122.3579,122.83,122.3236,122.7099,44851.0
2018-07-03 10:10:00,142.99,143.07,142.51,142.51,30754.0,122.7356,122.8043,122.3236,122.3236,30754.0
2018-07-03 10:20:00,142.56,143.03,142.48,142.92,16585.0,122.3665,122.77,122.2979,122.6755,16585.0
2018-07-03 10:30:00,142.88,143.0,142.63,142.69,28454.0,122.6412,122.7442,122.4266,122.4781,28454.0
2018-07-03 10:40:00,142.61,142.7,142.14,142.22,28526.0,122.4094,122.4867,122.006,122.0747,28526.0
2018-07-03 10:50:00,142.15,142.26,141.8,141.87,48419.0,122.0146,122.109,121.7142,121.7743,48419.0
2018-07-03 11:00:00,141.87,142.18,141.8,142.18,34047.0,121.7743,122.0404,121.7142,122.0404,34047.0
2018-07-03 11:10:00,142.15,142.15,141.63,141.82,23979.0,122.0146,122.0146,121.5683,121.7314,23979.0
2018-07-03 11:20:00,141.88,142.05,141.83,142.03,28053.0,121.7829,121.9288,121.7399,121.9116,28053.0
2018-07-03 11:30:00,142.02,142.29,141.95,142.2,19357.0,121.903,122.1348,121.8429,122.0575,19357.0
2018-07-03 11:40:00,142.23,142.27,142.01,142.18,19626.0,122.0833,122.1176,121.8944,122.0404,19626.0
2018-07-03 11:50:00,142.21,142.23,141.92,142.09,21524.0,122.0661,122.0833,121.8172,121.9631,21524.0
2018-07-03 12:00:00,142.12,142.17,141.89,141.9,21048.0,121.9889,122.0318,121.7914,121.8,21048.0
2018-07-03 12:10:00,141.9,142.0,141.86,141.98,44233.0,121.8,121.8859,121.7657,121.8687,44233.0
2018-07-03 12:20:00,141.97,142.05,141.79,141.8,31304.0,121.8601,121.9288,121.7056,121.7142,31304.0
2018-07-03 12:30:00,141.79,141.94,141.61,141.67,48216.0,121.7056,121.8344,121.5511,121.6026,48216.0
2018-07-03 12:40:00,141.65,141.66,140.98,141.06,69083.0,121.5854,121.594,121.0103,121.079,69083.0
2018-07-03 12:50:00,141.04,141.31,140.9,141.31,188413.0,121.0618,121.2936,120.9417,121.2936,188413.0
2018-07-05 09:30:00,142.08,142.4,141.47,141.63,91318.0,121.9545,122.2292,121.4309,121.5683,91318.0
2018-07-05 09:40:00,141.62,142.0,141.0,141.4,74558.0,121.5597,121.8859,121.0275,121.3708,74558.0
2018-07-05 09:50:00,141.49,141.85,141.14,141.4,59581.0,121.4481,121.7571,121.1477,121.3708,59581.0
2018-07-05 10:00:00,141.4,141.94,141.4,141.77,71127.0,121.3708,121.8344,121.3708,121.6884,71127.0
2018-07-05 10:10:00,141.81,141.9,141.38,141.69,60865.0,121.7228,121.8,121.3537,121.6198,60865.0
2018-07-05 10:20:00,141.71,141.83,141.52,141.6,64393.0,121.6369,121.7399,121.4738,121.5425,64393.0
2018-07-05 10:30:00,141.6,141.74,141.25,141.51,44976.0,121.5425,121.6627,121.2421,121.4653,44976.0
2018-07-05 10:40:00,141.51,141.72,141.39,141.5,78735.0,121.4653,121.6455,121.3623,121.4567,78735.0
2018-07-05 10:50:00,141.5,141.65,141.05,141.4,48526.0,121.4567,121.5854,121.0704,121.3708,48526.0
2018-07-05 11:00:00,141.35,141.6,141.2,141.58,52020.0,121.3279,121.5425,121.1992,121.5253,52020.0
2018-07-05 11:10:00,141.58,141.58,141.36,141.46,34909.0,121.5253,121.5253,121.3365,121.4223,34909.0
2018-07-05 11:20:00,141.49,141.7,141.43,141.62,28196.0,121.4481,121.6284,121.3966,121.5597,28196.0
2018-07-05 11:30:00,141.59,142.07,141.59,141.96,44138.0,121.5339,121.9459,121.5339,121.8515,44138.0
2018-07-05 11:40:00,141.94,142.2,141.92,142.15,26796.0,121.8344,122.0575,121.8172,122.0146,26796.0
2018-07-05 11:50:00,142.13,142.18,141.92,142.0,22556.0,121.9974,122.0404,121.8172,121.8859,22556.0
2018-07-05 12:00:00,141.98,142.3,141.83,142.01,63910.0,121.8687,122.1434,121.7399,121.8944,63910.0
2018-07-05 12:10:00,142.01,142.01,141.66,141.72,38590.0,121.8944,121.8944,121.594,121.6455,38590.0
2018-07-05 12:20:00,141.74,141.91,141.72,141.83,21512.0,121.6627,121.8086,121.6455,121.7399,21512.0
2018-07-05 12:30:00,141.84,141.93,141.78,141.8,19581.0,121.7485,121.8258,121.697,121.7142,19581.0
2018-07-05 12:40:00,141.81,141.94,141.81,141.82,20441.0,121.7228,121.8344,121.7228,121.7314,20441.0
2018-07-05 12:50:00,141.8,141.82,141.65,141.75,53016.0,121.7142,121.7314,121.5854,121.6713,53016.0
2018-07-05 13:00:00,141.78,142.07,141.77,141.96,22261.0,121.697,121.9459,121.6884,121.8515,22261.0
2018-07-05 13:10:00,141.95,142.05,141.91,141.97,21844.0,121.8429,121.9288,121.8086,121.8601,21844.0
2018-07-05 13:20:00,141.96,142.03,141.79,141.79,24735.0,121.8515,121.9116,121.7056,121.7056,24735.0
2018-07-05 13:30:00,141.78,141.8,141.6,141.69,28939.0,121.697,121.7142,121.5425,121.6198,28939.0
2018-07-05 13:40:00,141.68,141.7,141.62,141.68,41166.0,121.6112,121.6284,121.5597,121.6112,41166.0
2018-07-05 13:50:00,141.68,141.7,141.55,141.65,45914.0,121.6112,121.6284,121.4996,121.5854,45914.0
2018-07-05 14:00:00,141.66,141.9,141.47,141.5,73014.0,121.594,121.8,121.4309,121.4567,73014.0
2018-07-05 14:10:00,141.49,141.53,141.26,141.5,38850.0,121.4481,121.4824,121.2507,121.4567,38850.0
2018-07-05 14:20:00,141.52,141.62,141.37,141.59,35534.0,121.4738,121.5597,121.3451,121.5339,35534.0
2018-07-05 14:30:00,141.57,141.76,141.54,141.64,31033.0,121.5168,121.6799,121.491,121.5768,31033.0
2018-07-05 14:40:00,141.67,142.02,141.67,141.91,59692.0,121.6026,121.903,121.6026,121.8086,59692.0
2018-07-05 14:50:00,141.89,142.03,141.79,141.92,40921.0,121.7914,121.9116,121.7056,121.8172,40921.0
2018-07-05 15:00:00,141.93,142.12,141.85,141.91,38644.0,121.8258,121.9889,121.7571,121.8086,38644.0
2018-07-05 15:10:00,141.91,142.09,141.85,142.06,36069.0,121.8086,121.9631,121.7571,121.9374,36069.0
2018-07-05 15:20:00,142.07,142.21,142.0,142.15,43116.0,121.9459,122.0661,121.8859,122.0146,43116.0
2018-07-05 15:30:00,142.18,142.36,142.05,142.32,64515.0,122.0404,122.1949,121.9288,122.1605,64515.0
2018-07-05 15:40:00,142.32,142.42,142.09,142.09,94507.0,122.1605,122.2464,121.9631,121.9631,94507.0
2018-07-05 15:50:00,142.09,142.48,142.09,142.34,270848.0,121.9631,122.2979,121.9631,122.1777,270848.0
2018-07-06 09:30:00,142.69,143.17,142.32,142.66,56668.0,122.4781,122.8901,122.1605,122.4524,56668.0
2018-07-06 09:40:00,142.7,142.76,142.13,142.27,34256.0,122.4867,122.5382,121.9974,122.1176,34256.0
2018-07-06 09:50:00,142.31,142.61,142.23,142.43,74904.0,122.1519,122.4094,122.0833,122.2549,74904.0
2018-07-06 10:00:00,142.44,142.73,142.25,142.73,39736.0,122.2635,122.5125,122.1004,122.5125,39736.0
2018-07-06 10:10:00,142.71,142.71,142.39,142.47,29886.0,122.4953,122.4953,122.2206,122.2893,29886.0
2018-07-06 10:20:00,142.5,142.7,142.46,142.65,40121.0,122.315,122.4867,122.2807,122.4438,40121.0
2018-07-06 10:30:00,142.69,142.87,142.54,142.85,46852.0,122.4781,122.6326,122.3494,122.6155,46852.0
2018-07-06 10:40:00,142.86,143.16,142.86,142.9,37367.0,122.624,122.8815,122.624,122.6584,37367.0
2018-07-06 10:50:00,142.93,143.04,142.83,142.97,30311.0,122.6841,122.7785,122.5983,122.7185,30311.0
2018-07-06 11:00:00,142.94,143.06,142.65,143.04,33615.0,122.6927,122.7957,122.4438,122.7785,33615.0
2018-07-06 11:10:00,143.03,143.22,142.95,143.19,31418.0,122.77,122.933,122.7013,122.9073,31418.0
2018-07-06 11:20:00,143.23,143.26,143.07,143.21,24403.0,122.9416,122.9674,122.8043,122.9245,24403.0
2018-07-06 11:30:00,143.2,143.55,143.12,143.52,28021.0,122.9159,123.2163,122.8472,123.1905,28021.0
2018-07-06 11:40:00,143.51,143.67,143.39,143.53,32911.0,123.182,123.3193,123.079,123.1991,32911.0
2018-07-06 11:50:00,143.52,143.52,143.24,143.27,34652.0,123.1905,123.1905,122.9502,122.976,34652.0
2018-07-06 12:00:00,143.27,143.67,143.27,143.61,44751.0,122.976,123.3193,122.976,123.2678,44751.0
2018-07-06 12:10:00,143.62,143.79,143.53,143.64,39411.0,123.2764,123.4223,123.1991,123.2936,39411.0
2018-07-06 12:20:00,143.66,143.88,143.52,143.85,38568.0,123.3107,123.4996,123.1905,123.4738,38568.0
2018-07-06 12:30:00,143.84,143.85,143.54,143.78,45246.0,123.4652,123.4738,123.2077,123.4137,45246.0
2018-07-06 12:40:00,143.76,143.8,143.64,143.64,32266.0,123.3966,123.4309,123.2936,123.2936,32266.0
2018-07-06 12:50:00,143.65,143.74,143.57,143.66,21102.0,123.3021,123.3794,123.2335,123.3107,21102.0
2018-07-06 13:00:00,143.67,144.0,143.66,143.89,31658.0,123.3193,123.6026,123.3107,123.5081,31658.0
2018-07-06 13:10:00,143.85,144.01,143.79,144.0,37601.0,123.4738,123.6111,123.4223,123.6026,37601.0
2018-07-06 13:20:00,144.03,144.07,143.89,144.07,42076.0,123.6283,123.6626,123.5081,123.6626,42076.0
2018-07-06 13:30:00,144.06,144.07,143.92,143.97,36968.0,123.6541,123.6626,123.5339,123.5768,36968.0
2018-07-06 13:40:00,143.97,144.05,143.78,143.78,51066.0,123.5768,123.6455,123.4137,123.4137,51066.0
2018-07-06 13:50:00,143.78,143.78,143.6,143.68,24705.0,123.4137,123.4137,123.2592,123.3279,24705.0
2018-07-06 14:00:00,143.66,143.66,143.56,143.59,38360.0,123.3107,123.3107,123.2249,123.2506,38360.0
2018-07-06 14:10:00,143.6,143.6,143.44,143.49,50012.0,123.2592,123.2592,123.1219,123.1648,50012.0
2018-07-06 14:20:00,143.5,143.68,143.5,143.68,31896.0,123.1734,123.3279,123.1734,123.3279,31896.0
2018-07-06 14:30:00,143.67,143.76,143.55,143.56,51131.0,123.3193,123.3966,123.2163,123.2249,51131.0
2018-07-06 14:40:00,143.55,143.73,143.52,143.73,39994.0,123.2163,123.3708,123.1905,123.3708,39994.0
2018-07-06 14:50:00,143.72,143.98,143.66,143.84,53566.0,123.3622,123.5854,123.3107,123.4652,53566.0
2018-07-06 15:00:00,143.86,144.05,143.84,143.92,49424.0,123.4824,123.6455,123.4652,123.5339,49424.0
2018-07-06 15:10:00,143.93,144.03,143.86,143.97,62115.0,123.5425,123.6283,123.4824,123.5768,62115.0
2018-07-06 15:20:00,143.97,144.05,143.86,143.87,62103.0,123.5768,123.6455,123.4824,123.491,62103.0
2018-07-06 15:30:00,143.88,143.88,143.4,143.48,83980.0,123.4996,123.4996,123.0875,123.1562,83980.0
2018-07-06 15:40:00,143.48,143.49,143.02,143.09,151041.0,123.1562,123.1648,122.7614,122.8215,151041.0
2018-07-06 15:50:00,143.06,143.14,142.93,143.02,293132.0,122.7957,122.8644,122.6841,122.7614,293132.0
2018-07-09 09:30:00,143.99,144.25,143.01,144.09,128595.0,123.594,123.8171,122.7528,123.6798,128595.0
2018-07-09 09:40:00,144.1,144.14,143.69,144.13,57606.0,123.6884,123.7227,123.3365,123.7141,57606.0
2018-07-09 09:50:00,144.15,144.55,144.07,144.33,41995.0,123.7313,124.0747,123.6626,123.8858,41995.0
2018-07-09 10:00:00,144.36,144.38,143.89,144.02,52282.0,123.9116,123.9287,123.5081,123.6197,52282.0
2018-07-09 10:10:00,144.02,144.4,144.02,144.33,31516.0,123.6197,123.9459,123.6197,123.8858,31516.0
2018-07-09 10:20:00,144.31,144.92,144.22,144.76,46829.0,123.8686,124.3922,123.7914,124.2549,46829.0
2018-07-09 10:30:00,144.77,145.03,144.63,144.74,86338.0,124.2635,124.4867,124.1433,124.2377,86338.0
2018-07-09 10:40:00,144.77,144.83,144.43,144.52,47345.0,124.2635,124.315,123.9716,124.0489,47345.0
2018-07-09 10:50:00,144.51,144.75,144.31,144.69,49157.0,124.0403,124.2463,123.8686,124.1948,49157.0
2018-07-09 11:00:00,144.69,144.95,144.59,144.72,63184.0,124.1948,124.418,124.109,124.2206,63184.0
2018-07-09 11:10:00,144.75,144.85,144.44,144.5,42618.0,124.2463,124.3322,123.9802,124.0317,42618.0
2018-07-09 11:20:00,144.5,144.64,144.29,144.54,41043.0,124.0317,124.1519,123.8515,124.0661,41043.0
2018-07-09 11:30:00,144.5,144.96,144.44,144.92,40899.0,124.0317,124.4266,123.9802,124.3922,40899.0
2018-07-09 11:40:00,144.96,144.96,144.61,144.61,38014.0,124.4266,124.4266,124.1262,124.1262,38014.0
2018-07-09 11:50:00,144.61,144.86,144.51,144.82,32279.0,124.1262,124.3407,124.0403,124.3064,32279.0
2018-07-09 12:00:00,144.82,145.12,144.79,145.11,37401.0,124.3064,124.5639,124.2807,124.5553,37401.0
2018-07-09 12:10:00,145.1,145.25,144.96,145.12,49301.0,124.5467,124.6755,124.4266,124.5639,49301.0
2018-07-09 12:20:00,145.11,145.29,145.03,145.24,49165.0,124.5553,124.7098,124.4867,124.6669,49165.0
2018-07-09 12:30:00,145.24,145.32,145.01,145.02,44091.0,124.6669,124.7356,124.4695,124.4781,44091.0
2018-07-09 12:40:00,145.02,145.05,144.84,144.88,35340.0,124.4781,124.5038,124.3236,124.3579,35340.0
2018-07-09 12:50:00,144.88,144.89,144.77,144.83,29656.0,124.3579,124.3665,124.2635,124.315,29656.0
2018-07-09 13:00:00,144.82,145.04,144.78,144.78,34583.0,124.3064,124.4952,124.2721,124.2721,34583.0
2018-07-09 13:10:00,144.81,145.11,144.77,145.06,30417.0,124.2978,124.5553,124.2635,124.5124,30417.0
2018-07-09 13:20:00,145.08,145.29,145.04,145.2,32983.0,124.5296,124.7098,124.4952,124.6326,32983.0
2018-07-09 13:30:00,145.2,145.26,145.06,145.09,29859.0,124.6326,124.6841,124.5124,124.5382,29859.0
2018-07-09 13:40:00,145.1,145.2,145.07,145.18,29046.0,124.5467,124.6326,124.521,124.6154,29046.0
2018-07-09 13:50:00,145.23,145.32,145.19,145.3,28104.0,124.6583,124.7356,124.624,124.7184,28104.0
2018-07-09 14:00:00,145.3,145.3,145.19,145.19,24687.0,124.7184,124.7184,124.624,124.624,24687.0
2018-07-09 14:10:00,145.21,145.21,145.08,145.1,33147.0,124.6412,124.6412,124.5296,124.5467,33147.0
2018-07-09 14:20:00,145.12,145.17,144.91,145.07,62436.0,124.5639,124.6068,124.3837,124.521,62436.0
2018-07-09 14:30:00,145.09,145.2,144.99,145.18,34721.0,124.5382,124.6326,124.4523,124.6154,34721.0
2018-07-09 14:40:00,145.2,145.2,145.0,145.03,35023.0,124.6326,124.6326,124.4609,124.4867,35023.0
2018-07-09 14:50:00,145.03,145.1,144.83,144.99,88854.0,124.4867,124.5467,124.315,124.4523,88854.0
2018-07-09 15:00:00,145.0,145.22,145.0,145.14,48071.0,124.4609,124.6497,124.4609,124.5811,48071.0
2018-07-09 15:10:00,145.14,145.25,144.96,145.03,57993.0,124.5811,124.6755,124.4266,124.4867,57993.0
2018-07-09 15:20:00,145.03,145.07,144.94,144.99,61782.0,124.4867,124.521,124.4094,124.4523,61782.0
2018-07-09 15:30:00,144.98,145.27,144.97,145.2,91469.0,124.4437,124.6927,124.4352,124.6326,91469.0
2018-07-09 15:40:00,145.18,145.39,145.13,145.18,213354.0,124.6154,124.7957,124.5725,124.6154,213354.0
2018-07-09 15:50:00,145.16,145.22,144.87,145.05,350344.0,124.5982,124.6497,124.3493,124.5038,350344.0
2018-07-10 09:30:00,145.0,145.63,144.89,145.32,71898.0,124.4609,125.0017,124.3665,124.7356,71898.0
2018-07-10 09:40:00,145.24,145.24,144.52,144.53,37803.0,124.6669,124.6669,124.0489,124.0575,37803.0
2018-07-10 09:50:00,144.53,144.57,143.77,144.26,69031.0,124.0575,124.0918,123.4051,123.8257,69031.0
2018-07-10 10:00:00,144.23,144.28,143.65,143.9,71346.0,123.8,123.8429,123.3021,123.5167,71346.0
2018-07-10 10:10:00,143.89,144.1,143.65,143.91,70346.0,123.5081,123.6884,123.3021,123.5253,70346.0
2018-07-10 10:20:00,143.94,143.94,143.47,143.47,57290.0,123.5511,123.5511,123.1476,123.1476,57290.0
2018-07-10 10:30:00,143.42,143.75,143.39,143.46,73959.0,123.1047,123.388,123.079,123.139,73959.0
2018-07-10 10:40:00,143.46,143.61,143.12,143.3,65129.0,123.139,123.2678,122.8472,123.0017,65129.0
2018-07-10 10:50:00,143.3,143.58,143.07,143.55,55669.0,123.0017,123.2421,122.8043,123.2163,55669.0
2018-07-10 11:00:00,143.52,143.59,143.42,143.53,40655.0,123.1905,123.2506,123.1047,123.1991,40655.0
2018-07-10 11:10:00,143.52,143.54,143.28,143.38,39922.0,123.1905,123.2077,122.9845,123.0704,39922.0
2018-07-10 11:20:00,143.35,143.39,142.96,143.03,63191.0,123.0446,123.079,122.7099,122.77,63191.0
2018-07-10 11:30:00,143.01,143.39,142.93,143.36,43086.0,122.7528,123.079,122.6841,123.0532,43086.0
2018-07-10 11:40:00,143.36,143.61,143.36,143.55,41217.0,123.0532,123.2678,123.0532,123.2163,41217.0
2018-07-10 11:50:00,143.54,143.67,143.49,143.66,43385.0,123.2077,123.3193,123.1648,123.3107,43385.0
2018-07-10 12:00:00,143.67,143.87,143.63,143.68,43983.0,123.3193,123.491,123.285,123.3279,43983.0
2018-07-10 12:10:00,143.66,143.81,143.62,143.78,27531.0,123.3107,123.4395,123.2764,123.4137,27531.0
2018-07-10 12:20:00,143.8,144.07,143.77,144.02,57305.0,123.4309,123.6626,123.4051,123.6197,57305.0
2018-07-10 12:30:00,144.0,144.11,143.98,144.01,31749.0,123.6026,123.697,123.5854,123.6111,31749.0
2018-07-10 12:40:00,144.01,144.03,143.76,143.86,37117.0,123.6111,123.6283,123.3966,123.4824,37117.0
2018-07-10 12:50:00,143.86,144.03,143.83,143.92,33878.0,123.4824,123.6283,123.4566,123.5339,33878.0
2018-07-10 13:00:00,143.92,144.06,143.86,143.86,65680.0,123.5339,123.6541,123.4824,123.4824,65680.0
2018-07-10 13:10:00,143.85,143.91,143.76,143.82,21468.0,123.4738,123.5253,123.3966,123.4481,21468.0
2018-07-10 13:20:00,143.82,143.86,143.72,143.79,24069.0,123.4481,123.4824,123.3622,123.4223,24069.0
2018-07-10 13:30:00,143.78,143.78,143.5,143.56,19124.0,123.4137,123.4137,123.1734,123.2249,19124.0
2018-07-10 13:40:00,143.56,143.74,143.55,143.71,28852.0,123.2249,123.3794,123.2163,123.3536,28852.0
2018-07-10 13:50:00,143.7,143.96,143.7,143.93,34627.0,123.3451,123.5682,123.3451,123.5425,34627.0
2018-07-10 14:00:00,143.94,144.2,143.94,144.13,36376.0,123.5511,123.7742,123.5511,123.7141,36376.0
2018-07-10 14:10:00,144.12,144.15,144.04,144.12,23405.0,123.7056,123.7313,123.6369,123.7056,23405.0
2018-07-10 14:20:00,144.12,144.2,143.98,144.07,30440.0,123.7056,123.7742,123.5854,123.6626,30440.0
2018-07-10 14:30:00,144.09,144.4,144.08,144.4,30280.0,123.6798,123.9459,123.6712,123.9459,30280.0
2018-07-10 14:40:00,144.38,144.43,144.14,144.22,31729.0,123.9287,123.9716,123.7227,123.7914,31729.0
2018-07-10 14:50:00,144.24,144.38,144.13,144.26,41304.0,123.8086,123.9287,123.7141,123.8257,41304.0
2018-07-10 15:00:00,144.27,144.31,144.12,144.31,37153.0,123.8343,123.8686,123.7056,123.8686,37153.0
2018-07-10 15:10:00,144.3,144.4,144.29,144.3,42739.0,123.8601,123.9459,123.8515,123.8601,42739.0
2018-07-10 15:20:00,144.27,144.41,144.21,144.31,45389.0,123.8343,123.9545,123.7828,123.8686,45389.0
2018-07-10 15:30:00,144.32,144.39,144.07,144.12,145625.0,123.8772,123.9373,123.6626,123.7056,145625.0
2018-07-10 15:40:00,144.11,144.12,143.95,144.05,162715.0,123.697,123.7056,123.5596,123.6455,162715.0
2018-07-10 15:50:00,144.09,144.43,144.02,144.13,343712.0,123.6798,123.9716,123.6197,123.7141,343712.0
2018-07-11 09:30:00,142.66,142.8,141.69,142.22,147543.0,122.4524,122.5725,121.6198,122.0747,147543.0
2018-07-11 09:40:00,142.23,142.44,141.76,141.87,69369.0,122.0833,122.2635,121.6799,121.7743,69369.0
2018-07-11 09:50:00,141.87,142.0,141.22,141.55,110222.0,121.7743,121.8859,121.2163,121.4996,110222.0
2018-07-11 10:00:00,141.55,141.62,141.1,141.38,74659.0,121.4996,121.5597,121.1133,121.3537,74659.0
2018-07-11 10:10:00,141.38,141.39,140.93,141.1,91822.0,121.3537,121.3623,120.9674,121.1133,91822.0
2018-07-11 10:20:00,141.1,141.55,141.05,141.32,86749.0,121.1133,121.4996,121.0704,121.3022,86749.0
2018-07-11 10:30:00,141.33,141.64,141.22,141.34,59146.0,121.3108,121.5768,121.2163,121.3193,59146.0
2018-07-11 10:40:00,141.32,141.32,141.01,141.14,81208.0,121.3022,121.3022,121.0361,121.1477,81208.0
2018-07-11 10:50:00,141.11,141.39,141.09,141.39,85160.0,121.1219,121.3623,121.1048,121.3623,85160.0
2018-07-11 11:00:00,141.44,141.99,141.43,141.71,62410.0,121.4052,121.8773,121.3966,121.6369,62410.0
2018-07-11 11:10:00,141.69,141.76,141.4,141.6,90925.0,121.6198,121.6799,121.3708,121.5425,90925.0
2018-07-11 11:20:00,141.58,141.75,141.5,141.61,102104.0,121.5253,121.6713,121.4567,121.5511,102104.0
2018-07-11 11:30:00,141.59,141.78,141.42,141.62,38698.0,121.5339,121.697,121.388,121.5597,38698.0
2018-07-11 11:40:00,141.62,141.65,141.38,141.57,31927.0,121.5597,121.5854,121.3537,121.5168,31927.0
2018-07-11 11:50:00,141.57,141.58,141.17,141.18,25277.0,121.5168,121.5253,121.1734,121.182,25277.0
2018-07-11 12:00:00,141.16,141.32,141.1,141.3,17725.0,121.1648,121.3022,121.1133,121.285,17725.0
2018-07-11 12:10:00,141.27,141.47,141.2,141.32,29175.0,121.2593,121.4309,121.1992,121.3022,29175.0
2018-07-11 12:20:00,141.32,141.38,140.98,141.05,40230.0,121.3022,121.3537,121.0103,121.0704,40230.0
2018-07-11 12:30:00,141.08,141.14,140.73,140.75,46348.0,121.0962,121.1477,120.7957,120.8129,46348.0
2018-07-11 12:40:00,140.77,140.78,140.59,140.68,53832.0,120.8301,120.8387,120.6756,120.7528,53832.0
2018-07-11 12:50:00,140.68,140.84,140.13,140.13,114489.0,120.7528,120.8902,120.2807,120.2807,114489.0
2018-07-11 13:00:00,140.15,140.47,140.06,140.1,66434.0,120.2979,120.5726,120.2207,120.255,66434.0
2018-07-11 13:10:00,140.12,140.43,139.98,140.39,59632.0,120.2722,120.5382,120.152,120.5039,59632.0
2018-07-11 13:20:00,140.4,140.41,140.02,140.02,40176.0,120.5125,120.5211,120.1863,120.1863,40176.0
2018-07-11 13:30:00,140.02,140.17,139.83,139.88,81219.0,120.1863,120.3151,120.0232,120.0662,81219.0
2018-07-11 13:40:00,139.86,139.93,139.75,139.79,42727.0,120.049,120.1091,119.9546,119.9889,42727.0
2018-07-11 13:50:00,139.78,139.79,139.51,139.62,50434.0,119.9803,119.9889,119.7486,119.843,50434.0
2018-07-11 14:00:00,139.64,140.27,139.62,139.89,43867.0,119.8601,120.4009,119.843,120.0747,43867.0
2018-07-11 14:10:00,139.85,139.85,139.35,139.41,89946.0,120.0404,120.0404,119.6112,119.6627,89946.0
2018-07-11 14:20:00,139.43,140.02,139.43,140.02,90213.0,119.6799,120.1863,119.6799,120.1863,90213.0
2018-07-11 14:30:00,140.06,140.33,140.03,140.29,79033.0,120.2207,120.4524,120.1949,120.4181,79033.0
2018-07-11 14:40:00,140.31,140.46,140.18,140.29,47101.0,120.4352,120.564,120.3237,120.4181,47101.0
2018-07-11 14:50:00,140.31,140.42,140.11,140.21,96427.0,120.4352,120.5297,120.2636,120.3494,96427.0
2018-07-11 15:00:00,140.2,140.46,140.1,140.33,70671.0,120.3408,120.564,120.255,120.4524,70671.0
2018-07-11 15:10:00,140.34,140.4,140.04,140.16,41775.0,120.461,120.5125,120.2035,120.3065,41775.0
2018-07-11 15:20:00,140.16,140.26,140.0,140.2,49282.0,120.3065,120.3923,120.1692,120.3408,49282.0
2018-07-11 15:30:00,140.22,140.71,140.22,140.64,106932.0,120.358,120.7786,120.358,120.7185,106932.0
2018-07-11 15:40:00,140.62,141.07,140.6,141.02,169293.0,120.7013,121.0876,120.6842,121.0447,169293.0
2018-07-11 15:50:00,141.02,141.02,140.67,140.69,336725.0,121.0447,121.0447,120.7442,120.7614,336725.0
2018-07-12 09:30:00,141.87,142.19,141.22,141.22,79287.0,121.7743,122.0489,121.2163,121.2163,79287.0
2018-07-12 09:40:00,141.21,141.26,139.97,139.99,69073.0,121.2078,121.2507,120.1434,120.1606,69073.0
2018-07-12 09:50:00,139.99,140.44,139.76,140.29,149475.0,120.1606,120.5468,119.9631,120.4181,149475.0
2018-07-12 10:00:00,140.27,141.3,140.27,141.15,54036.0,120.4009,121.285,120.4009,121.1563,54036.0
2018-07-12 10:10:00,141.15,141.15,140.87,141.0,34065.0,121.1563,121.1563,120.9159,121.0275,34065.0
2018-07-12 10:20:00,141.03,141.54,141.03,141.5,35631.0,121.0533,121.491,121.0533,121.4567,35631.0
2018-07-12 10:30:00,141.54,141.6,141.37,141.55,31438.0,121.491,121.5425,121.3451,121.4996,31438.0
2018-07-12 10:40:00,141.57,141.63,141.22,141.31,25386.0,121.5168,121.5683,121.2163,121.2936,25386.0
2018-07-12 10:50:00,141.33,141.48,141.08,141.32,28189.0,121.3108,121.4395,121.0962,121.3022,28189.0
2018-07-12 11:00:00,141.34,141.71,141.34,141.71,32603.0,121.3193,121.6369,121.3193,121.6369,32603.0
2018-07-12 11:10:00,141.71,141.71,141.35,141.35,17756.0,121.6369,121.6369,121.3279,121.3279,17756.0
2018-07-12 11:20:00,141.33,141.42,141.2,141.21,24454.0,121.3108,121.388,121.1992,121.2078,24454.0
2018-07-12 11:30:00,141.21,141.28,141.06,141.14,34163.0,121.2078,121.2678,121.079,121.1477,34163.0
2018-07-12 11:40:00,141.15,141.27,140.95,141.24,31933.0,121.1563,121.2593,120.9846,121.2335,31933.0
2018-07-12 11:50:00,141.24,141.34,141.05,141.31,42106.0,121.2335,121.3193,121.0704,121.2936,42106.0
2018-07-12 12:00:00,141.3,141.37,141.11,141.11,24127.0,121.285,121.3451,121.1219,121.1219,24127.0
2018-07-12 12:10:00,141.14,141.22,141.12,141.19,19454.0,121.1477,121.2163,121.1305,121.1906,19454.0
2018-07-12 12:20:00,141.19,141.33,141.13,141.32,16223.0,121.1906,121.3108,121.1391,121.3022,16223.0
2018-07-12 12:30:00,141.33,141.47,141.29,141.32,32467.0,121.3108,121.4309,121.2764,121.3022,32467.0
2018-07-12 12:40:00,141.34,141.35,140.91,140.97,31087.0,121.3193,121.3279,120.9503,121.0018,31087.0
2018-07-12 12:50:00,140.98,141.14,140.85,141.09,80397.0,121.0103,121.1477,120.8988,121.1048,80397.0
2018-07-12 13:00:00,141.1,141.25,140.91,140.91,44209.0,121.1133,121.2421,120.9503,120.9503,44209.0
2018-07-12 13:10:00,140.93,140.96,140.78,140.9,29942.0,120.9674,120.9932,120.8387,120.9417,29942.0
2018-07-12 13:20:00,140.89,140.93,140.77,140.93,46715.0,120.9331,120.9674,120.8301,120.9674,46715.0
2018-07-12 13:30:00,140.94,140.96,140.57,140.85,34276.0,120.976,120.9932,120.6584,120.8988,34276.0
2018-07-12 13:40:00,140.86,140.94,140.78,140.82,21003.0,120.9073,120.976,120.8387,120.873,21003.0
2018-07-12 13:50:00,140.81,140.82,140.63,140.65,27955.0,120.8644,120.873,120.7099,120.7271,27955.0
2018-07-12 14:00:00,140.66,140.71,140.44,140.44,37191.0,120.7357,120.7786,120.5468,120.5468,37191.0
2018-07-12 14:10:00,140.44,140.56,140.4,140.47,31960.0,120.5468,120.6498,120.5125,120.5726,31960.0
2018-07-12 14:20:00,140.48,140.78,140.47,140.7,27027.0,120.5812,120.8387,120.5726,120.77,27027.0
2018-07-12 14:30:00,140.7,140.72,140.54,140.68,36756.0,120.77,120.7872,120.6327,120.7528,36756.0
2018-07-12 14:40:00,140.68,140.77,140.64,140.72,26313.0,120.7528,120.8301,120.7185,120.7872,26313.0
2018-07-12 14:50:00,140.73,140.8,140.6,140.65,42643.0,120.7957,120.8558,120.6842,120.7271,42643.0
2018-07-12 15:00:00,140.65,140.81,140.56,140.56,86150.0,120.7271,120.8644,120.6498,120.6498,86150.0
2018-07-12 15:10:00,140.55,140.72,140.44,140.57,61304.0,120.6412,120.7872,120.5468,120.6584,61304.0
2018-07-12 15:20:00,140.57,140.58,140.33,140.5,81735.0,120.6584,120.667,120.4524,120.5983,81735.0
2018-07-12 15:30:00,140.5,140.58,140.39,140.47,79679.0,120.5983,120.667,120.5039,120.5726,79679.0
2018-07-12 15:40:00,140.48,140.52,140.4,140.42,121740.0,120.5812,120.6155,120.5125,120.5297,121740.0
2018-07-12 15:50:00,140.44,140.44,140.15,140.28,265684.0,120.5468,120.5468,120.2979,120.4095,265684.0
2018-07-13 09:30:00,139.58,139.81,139.13,139.75,188832.0,119.8086,120.0061,119.4224,119.9546,188832.0
2018-07-13 09:40:00,139.74,140.23,139.2,139.68,209943.0,119.946,120.3666,119.4825,119.8945,209943.0
2018-07-13 09:50:00,139.68,139.95,139.24,139.93,76295.0,119.8945,120.1262,119.5168,120.1091,76295.0
2018-07-13 10:00:00,139.93,140.15,139.65,140.1,84462.0,120.1091,120.2979,119.8687,120.255,84462.0
2018-07-13 10:10:00,140.09,140.22,139.7,139.73,81602.0,120.2464,120.358,119.9116,119.9374,81602.0
2018-07-13 10:20:00,139.75,140.31,139.55,139.93,126576.0,119.9546,120.4352,119.7829,120.1091,126576.0
2018-07-13 10:30:00,139.95,140.42,139.9,140.05,74380.0,120.1262,120.5297,120.0833,120.2121,74380.0
2018-07-13 10:40:00,140.07,140.16,139.82,139.96,46965.0,120.2292,120.3065,120.0147,120.1348,46965.0
2018-07-13 10:50:00,139.99,140.44,139.98,140.23,52659.0,120.1606,120.5468,120.152,120.3666,52659.0
2018-07-13 11:00:00,140.24,140.34,140.1,140.25,50898.0,120.3752,120.461,120.255,120.3837,50898.0
2018-07-13 11:10:00,140.25,140.25,139.84,139.92,38739.0,120.3837,120.3837,120.0318,120.1005,38739.0
2018-07-13 11:20:00,139.95,140.16,139.88,139.97,32847.0,120.1262,120.3065,120.0662,120.1434,32847.0
2018-07-13 11:30:00,139.96,140.06,139.82,139.9,31770.0,120.1348,120.2207,120.0147,120.0833,31770.0
2018-07-13 11:40:00,139.89,139.93,139.57,139.8,46106.0,120.0747,120.1091,119.8001,119.9975,46106.0
2018-07-13 11:50:00,139.82,139.89,139.71,139.87,43624.0,120.0147,120.0747,119.9202,120.0576,43624.0
2018-07-13 12:00:00,139.9,140.11,139.87,139.98,45896.0,120.0833,120.2636,120.0576,120.152,45896.0
2018-07-13 12:10:00,140.0,140.0,139.71,139.74,54189.0,120.1692,120.1692,119.9202,119.946,54189.0
2018-07-13 12:20:00,139.74,139.91,139.57,139.87,203451.0,119.946,120.0919,119.8001,120.0576,203451.0
2018-07-13 12:30:00,139.88,139.92,139.69,139.75,38182.0,120.0662,120.1005,119.9031,119.9546,38182.0
2018-07-13 12:40:00,139.78,140.06,139.76,139.91,192649.0,119.9803,120.2207,119.9631,120.0919,192649.0
2018-07-13 12:50:00,139.92,140.16,139.9,140.12,39467.0,120.1005,120.3065,120.0833,120.2722,39467.0
2018-07-13 13:00:00,140.12,140.17,140.01,140.12,52635.0,120.2722,120.3151,120.1777,120.2722,52635.0
2018-07-13 13:10:00,140.15,140.15,139.91,139.96,37164.0,120.2979,120.2979,120.0919,120.1348,37164.0
2018-07-13 13:20:00,139.96,140.07,139.9,140.05,49360.0,120.1348,120.2292,120.0833,120.2121,49360.0
2018-07-13 13:30:00,140.06,140.08,139.93,139.95,47657.0,120.2207,120.2378,120.1091,120.1262,47657.0
2018-07-13 13:40:00,139.95,140.0,139.82,139.95,34562.0,120.1262,120.1692,120.0147,120.1262,34562.0
2018-07-13 13:50:00,139.95,140.16,139.93,140.14,31948.0,120.1262,120.3065,120.1091,120.2893,31948.0
2018-07-13 14:00:00,140.16,140.16,139.97,139.97,30735.0,120.3065,120.3065,120.1434,120.1434,30735.0
2018-07-13 14:10:00,139.97,140.07,139.93,139.94,39347.0,120.1434,120.2292,120.1091,120.1177,39347.0
2018-07-13 14:20:00,139.95,139.97,139.77,139.77,41490.0,120.1262,120.1434,119.9717,119.9717,41490.0
2018-07-13 14:30:00,139.76,139.89,139.73,139.83,38186.0,119.9631,120.0747,119.9374,120.0232,38186.0
2018-07-13 14:40:00,139.82,139.97,139.8,139.97,40308.0,120.0147,120.1434,119.9975,120.1434,40308.0
2018-07-13 14:50:00,139.96,140.13,139.93,139.97,43526.0,120.1348,120.2807,120.1091,120.1434,43526.0
2018-07-13 15:00:00,139.97,140.07,139.9,139.94,52151.0,120.1434,120.2292,120.0833,120.1177,52151.0
2018-07-13 15:10:00,139.93,139.98,139.67,139.67,49134.0,120.1091,120.152,119.8859,119.8859,49134.0
2018-07-13 15:20:00,139.66,139.78,139.6,139.71,93360.0,119.8773,119.9803,119.8258,119.9202,93360.0
2018-07-13 15:30:00,139.7,139.96,139.64,139.92,133527.0,119.9116,120.1348,119.8601,120.1005,133527.0
2018-07-13 15:40:00,139.92,140.07,139.81,139.98,200254.0,120.1005,120.2292,120.0061,120.152,200254.0
2018-07-13 15:50:00,139.98,140.08,139.9,139.94,300185.0,120.152,120.2378,120.0833,120.1177,300185.0
2018-07-16 09:30:00,140.98,141.8,140.82,141.0,118704.0,121.0103,121.7142,120.873,121.0275,118704.0
2018-07-16 09:40:00,141.07,141.18,140.77,140.9,58240.0,121.0876,121.182,120.8301,120.9417,58240.0
2018-07-16 09:50:00,140.79,141.7,140.79,141.18,81149.0,120.8473,121.6284,120.8473,121.182,81149.0
2018-07-16 10:00:00,141.19,141.3,140.42,140.5,84443.0,121.1906,121.285,120.5297,120.5983,84443.0
2018-07-16 10:10:00,140.51,140.51,139.59,139.75,112543.0,120.6069,120.6069,119.8172,119.9546,112543.0
2018-07-16 10:20:00,139.74,139.79,139.37,139.61,60715.0,119.946,119.9889,119.6284,119.8344,60715.0
2018-07-16 10:30:00,139.63,139.79,139.11,139.11,61983.0,119.8516,119.9889,119.4052,119.4052,61983.0
2018-07-16 10:40:00,139.1,139.1,138.14,138.49,150299.0,119.3966,119.3966,118.5726,118.873,150299.0
2018-07-16 10:50:00,138.47,138.47,137.51,137.9,196114.0,118.8559,118.8559,118.0319,118.3666,196114.0
2018-07-16 11:00:00,137.89,138.35,137.82,138.01,170681.0,118.358,118.7529,118.2979,118.461,170681.0
2018-07-16 11:10:00,138.04,138.52,138.04,138.48,77674.0,118.4868,118.8988,118.4868,118.8645,77674.0
2018-07-16 11:20:00,138.49,138.64,138.36,138.52,69624.0,118.873,119.0018,118.7615,118.8988,69624.0
2018-07-16 11:30:00,138.51,138.77,138.2,138.2,67374.0,118.8902,119.1134,118.6241,118.6241,67374.0
2018-07-16 11:40:00,138.24,138.35,138.14,138.22,43883.0,118.6585,118.7529,118.5726,118.6413,43883.0
2018-07-16 11:50:00,138.24,138.46,137.9,137.93,98771.0,118.6585,118.8473,118.3666,118.3924,98771.0
2018-07-16 12:00:00,137.92,138.03,137.68,137.99,64110.0,118.3838,118.4782,118.1778,118.4439,64110.0
2018-07-16 12:10:00,138.0,138.29,137.93,138.29,50041.0,118.4525,118.7014,118.3924,118.7014,50041.0
2018-07-16 12:20:00,138.29,138.66,138.22,138.66,145547.0,118.7014,119.019,118.6413,119.019,145547.0
2018-07-16 12:30:00,138.66,139.03,138.66,138.91,72743.0,119.019,119.3366,119.019,119.2336,72743.0
2018-07-16 12:40:00,138.88,139.15,138.8,139.15,196228.0,119.2078,119.4396,119.1391,119.4396,196228.0
2018-07-16 12:50:00,139.15,139.36,139.1,139.3,42762.0,119.4396,119.6198,119.3966,119.5683,42762.0
2018-07-16 13:00:00,139.32,139.39,139.18,139.26,32066.0,119.5855,119.6456,119.4653,119.534,32066.0
2018-07-16 13:10:00,139.25,139.25,139.04,139.07,42090.0,119.5254,119.5254,119.3451,119.3709,42090.0
2018-07-16 13:20:00,139.04,139.12,138.64,138.86,65923.0,119.3451,119.4138,119.0018,119.1906,65923.0
2018-07-16 13:30:00,138.84,139.02,138.81,138.89,34295.0,119.1735,119.328,119.1477,119.2164,34295.0
2018-07-16 13:40:00,138.89,139.01,138.87,138.93,38563.0,119.2164,119.3194,119.1992,119.2507,38563.0
2018-07-16 13:50:00,138.95,139.03,138.49,138.64,48084.0,119.2679,119.3366,118.873,119.0018,48084.0
2018-07-16 14:00:00,138.65,138.75,138.48,138.7,46376.0,119.0104,119.0962,118.8645,119.0533,46376.0
2018-07-16 14:10:00,138.7,138.87,138.69,138.82,45061.0,119.0533,119.1992,119.0447,119.1563,45061.0
2018-07-16 14:20:00,138.8,138.91,138.72,138.73,43824.0,119.1391,119.2336,119.0705,119.079,43824.0
2018-07-16 14:30:00,138.72,138.79,138.65,138.76,36089.0,119.0705,119.1305,119.0104,119.1048,36089.0
2018-07-16 14:40:00,138.78,138.78,138.46,138.67,69275.0,119.122,119.122,118.8473,119.0275,69275.0
2018-07-16 14:50:00,138.66,138.7,138.46,138.53,43884.0,119.019,119.0533,118.8473,118.9074,43884.0
2018-07-16 15:00:00,138.51,138.69,138.32,138.35,66884.0,118.8902,119.0447,118.7271,118.7529,66884.0
2018-07-16 15:10:00,138.36,138.78,138.36,138.7,102057.0,118.7615,119.122,118.7615,119.0533,102057.0
2018-07-16 15:20:00,138.68,138.86,138.67,138.78,135011.0,119.0361,119.1906,119.0275,119.122,135011.0
2018-07-16 15:30:00,138.78,138.98,138.77,138.93,116810.0,119.122,119.2936,119.1134,119.2507,116810.0
2018-07-16 15:40:00,138.93,139.04,138.75,138.75,138715.0,119.2507,119.3451,119.0962,119.0962,138715.0
2018-07-16 15:50:00,138.75,139.01,138.73,138.87,267922.0,119.0962,119.3194,119.079,119.1992,267922.0
2018-07-17 09:30:00,138.37,139.03,137.87,137.92,142320.0,118.77,119.3366,118.3409,118.3838,142320.0
2018-07-17 09:40:00,137.98,138.64,137.51,138.63,109505.0,118.4353,119.0018,118.0319,118.9932,109505.0
2018-07-17 09:50:00,138.63,138.76,138.25,138.66,53743.0,118.9932,119.1048,118.667,119.019,53743.0
2018-07-17 10:00:00,138.73,138.86,138.13,138.18,100218.0,119.079,119.1906,118.564,118.607,100218.0
2018-07-17 10:10:00,138.18,138.2,137.72,137.82,121182.0,118.607,118.6241,118.2121,118.2979,121182.0
2018-07-17 10:20:00,137.83,138.09,137.65,137.75,116098.0,118.3065,118.5297,118.152,118.2379,116098.0
2018-07-17 10:30:00,137.77,138.51,137.77,138.19,83046.0,118.255,118.8902,118.255,118.6155,83046.0
2018-07-17 10:40:00,138.18,138.22,137.73,137.73,85192.0,118.607,118.6413,118.2207,118.2207,85192.0
2018-07-17 10:50:00,137.76,138.18,137.65,137.97,72064.0,118.2464,118.607,118.152,118.4267,72064.0
2018-07-17 11:00:00,138.0,138.33,137.75,137.75,218567.0,118.4525,118.7357,118.2379,118.2379,218567.0
2018-07-17 11:10:00,137.74,138.17,137.74,137.96,298589.0,118.2293,118.5984,118.2293,118.4181,298589.0
2018-07-17 11:20:00,137.98,138.28,137.98,138.28,146085.0,118.4353,118.6928,118.4353,118.6928,146085.0
2018-07-17 11:30:00,138.28,138.47,138.22,138.27,62222.0,118.6928,118.8559,118.6413,118.6842,62222.0
2018-07-17 11:40:00,138.29,138.56,138.23,138.53,51425.0,118.7014,118.9331,118.6499,118.9074,51425.0
2018-07-17 11:50:00,138.52,138.67,138.27,138.56,80676.0,118.8988,119.0275,118.6842,118.9331,80676.0
2018-07-17 12:00:00,138.57,138.58,138.29,138.41,76380.0,118.9417,118.9503,118.7014,118.8044,76380.0
2018-07-17 12:10:00,138.45,138.58,138.31,138.33,63949.0,118.8387,118.9503,118.7185,118.7357,63949.0
2018-07-17 12:20:00,138.32,138.48,138.3,138.31,50600.0,118.7271,118.8645,118.71,118.7185,50600.0
2018-07-17 12:30:00,138.33,138.39,138.24,138.33,52481.0,118.7357,118.7872,118.6585,118.7357,52481.0
2018-07-17 12:40:00,138.35,138.7,138.35,138.62,41673.0,118.7529,119.0533,118.7529,118.9846,41673.0
2018-07-17 12:50:00,138.62,138.71,138.54,138.65,117228.0,118.9846,119.0619,118.916,119.0104,117228.0
2018-07-17 13:00:00,138.67,138.7,138.49,138.51,63170.0,119.0275,119.0533,118.873,118.8902,63170.0
2018-07-17 13:10:00,138.51,138.54,138.37,138.4,101881.0,118.8902,118.916,118.77,118.7958,101881.0
2018-07-17 13:20:00,138.4,138.42,138.03,138.42,52588.0,118.7958,118.813,118.4782,118.813,52588.0
2018-07-17 13:30:00,138.43,138.64,138.43,138.54,39623.0,118.8215,119.0018,118.8215,118.916,39623.0
2018-07-17 13:40:00,138.54,138.69,138.52,138.69,35480.0,118.916,119.0447,118.8988,119.0447,35480.0
2018-07-17 13:50:00,138.68,138.68,138.46,138.56,36390.0,119.0361,119.0361,118.8473,118.9331,36390.0
2018-07-17 14:00:00,138.55,138.57,138.43,138.44,34315.0,118.9245,118.9417,118.8215,118.8301,34315.0
2018-07-17 14:10:00,138.44,138.57,138.37,138.56,45858.0,118.8301,118.9417,118.77,118.9331,45858.0
2018-07-17 14:20:00,138.57,138.86,138.55,138.7,149879.0,118.9417,119.1906,118.9245,119.0533,149879.0
2018-07-17 14:30:00,138.7,138.7,138.36,138.51,60006.0,119.0533,119.0533,118.7615,118.8902,60006.0
2018-07-17 14:40:00,138.53,138.68,138.51,138.63,39581.0,118.9074,119.0361,118.8902,118.9932,39581.0
2018-07-17 14:50:00,138.65,138.73,138.51,138.58,45182.0,119.0104,119.079,118.8902,118.9503,45182.0
2018-07-17 15:00:00,138.59,138.85,138.51,138.82,61290.0,118.9589,119.182,118.8902,119.1563,61290.0
2018-07-17 15:10:00,138.82,138.93,138.74,138.83,57368.0,119.1563,119.2507,119.0876,119.1649,57368.0
2018-07-17 15:20:00,138.83,138.94,138.68,138.72,91963.0,119.1649,119.2593,119.0361,119.0705,91963.0
2018-07-17 15:30:00,138.71,138.75,138.52,138.57,136323.0,119.0619,119.0962,118.8988,118.9417,136323.0
2018-07-17 15:40:00,138.56,138.83,138.49,138.5,202652.0,118.9331,119.1649,118.873,118.8816,202652.0
2018-07-17 15:50:00,138.54,138.59,138.17,138.31,588384.0,118.916,118.9589,118.5984,118.7185,588384.0
2018-07-18 09:30:00,139.98,140.69,139.98,140.08,400526.0,120.152,120.7614,120.152,120.2378,400526.0
2018-07-18 09:40:00,140.12,140.53,139.98,140.5,279303.0,120.2722,120.6241,120.152,120.5983,279303.0
2018-07-18 09:50:00,140.5,140.91,140.02,140.08,74208.0,120.5983,120.9503,120.1863,120.2378,74208.0
2018-07-18 10:00:00,140.07,140.53,140.07,140.25,105788.0,120.2292,120.6241,120.2292,120.3837,105788.0
2018-07-18 10:10:00,140.2,140.52,140.1,140.31,132167.0,120.3408,120.6155,120.255,120.4352,132167.0
2018-07-18 10:20:00,140.33,140.33,139.81,139.85,104762.0,120.4524,120.4524,120.0061,120.0404,104762.0
2018-07-18 10:30:00,139.84,140.1,139.47,140.1,68521.0,120.0318,120.255,119.7142,120.255,68521.0
2018-07-18 10:40:00,140.1,140.74,140.0,140.58,110232.0,120.255,120.8043,120.1692,120.667,110232.0
2018-07-18 10:50:00,140.56,140.98,140.27,140.98,87508.0,120.6498,121.0103,120.4009,121.0103,87508.0
2018-07-18 11:00:00,140.98,141.17,140.84,141.16,96171.0,121.0103,121.1734,120.8902,121.1648,96171.0
2018-07-18 11:10:00,141.16,141.16,140.85,141.06,91289.0,121.1648,121.1648,120.8988,121.079,91289.0
2018-07-18 11:20:00,141.03,141.32,140.97,141.17,79647.0,121.0533,121.3022,121.0018,121.1734,79647.0
2018-07-18 11:30:00,141.14,141.64,141.08,141.43,59021.0,121.1477,121.5768,121.0962,121.3966,59021.0
2018-07-18 11:40:00,141.44,141.64,141.27,141.53,50940.0,121.4052,121.5768,121.2593,121.4824,50940.0
2018-07-18 11:50:00,141.53,141.85,141.46,141.73,76853.0,121.4824,121.7571,121.4223,121.6541,76853.0
2018-07-18 12:00:00,141.74,141.99,141.61,141.94,58616.0,121.6627,121.8773,121.5511,121.8344,58616.0
2018-07-18 12:10:00,141.92,141.98,141.58,141.63,71849.0,121.8172,121.8687,121.5253,121.5683,71849.0
2018-07-18 12:20:00,141.66,141.79,141.0,141.27,80101.0,121.594,121.7056,121.0275,121.2593,80101.0
2018-07-18 12:30:00,141.27,141.4,141.11,141.27,42583.0,121.2593,121.3708,121.1219,121.2593,42583.0
2018-07-18 12:40:00,141.27,141.31,141.03,141.15,56304.0,121.2593,121.2936,121.0533,121.1563,56304.0
2018-07-18 12:50:00,141.15,141.24,140.94,141.11,59138.0,121.1563,121.2335,120.976,121.1219,59138.0
2018-07-18 13:00:00,141.13,141.15,140.88,141.08,42772.0,121.1391,121.1563,120.9245,121.0962,42772.0
2018-07-18 13:10:00,141.07,141.21,141.03,141.13,36382.0,121.0876,121.2078,121.0533,121.1391,36382.0
2018-07-18 13:20:00,141.13,141.38,141.12,141.28,40296.0,121.1391,121.3537,121.1305,121.2678,40296.0
2018-07-18 13:30:00,141.27,141.39,141.17,141.26,40125.0,121.2593,121.3623,121.1734,121.2507,40125.0
2018-07-18 13:40:00,141.24,141.24,141.1,141.15,43741.0,121.2335,121.2335,121.1133,121.1563,43741.0
2018-07-18 13:50:00,141.15,141.33,141.02,141.28,59158.0,121.1563,121.3108,121.0447,121.2678,59158.0
2018-07-18 14:00:00,141.27,141.3,141.07,141.2,43132.0,121.2593,121.285,121.0876,121.1992,43132.0
2018-07-18 14:10:00,141.2,141.2,141.02,141.18,59183.0,121.1992,121.1992,121.0447,121.182,59183.0
2018-07-18 14:20:00,141.17,141.39,141.13,141.36,64320.0,121.1734,121.3623,121.1391,121.3365,64320.0
2018-07-18 14:30:00,141.37,141.49,141.25,141.46,40833.0,121.3451,121.4481,121.2421,121.4223,40833.0
2018-07-18 14:40:00,141.45,141.68,141.36,141.62,50592.0,121.4138,121.6112,121.3365,121.5597,50592.0
2018-07-18 14:50:00,141.61,141.62,141.43,141.48,43938.0,121.5511,121.5597,121.3966,121.4395,43938.0
2018-07-18 15:00:00,141.47,141.65,141.44,141.58,98010.0,121.4309,121.5854,121.4052,121.5253,98010.0
2018-07-18 15:10:00,141.58,141.64,141.48,141.62,116799.0,121.5253,121.5768,121.4395,121.5597,116799.0
2018-07-18 15:20:00,141.61,141.77,141.54,141.59,116132.0,121.5511,121.6884,121.491,121.5339,116132.0
2018-07-18 15:30:00,141.57,141.58,141.27,141.33,153490.0,121.5168,121.5253,121.2593,121.3108,153490.0
2018-07-18 15:40:00,141.33,141.69,141.12,141.59,217952.0,121.3108,121.6198,121.1305,121.5339,217952.0
2018-07-18 15:50:00,141.58,141.65,141.18,141.28,413525.0,121.5253,121.5854,121.182,121.2678,413525.0
2018-07-19 09:30:00,137.38,140.73,136.66,139.39,413217.0,117.9203,120.7957,117.3023,119.6456,413217.0
2018-07-19 09:40:00,139.39,141.81,138.49,141.22,259604.0,119.6456,121.7228,118.873,121.2163,259604.0
2018-07-19 09:50:00,141.21,141.51,138.44,139.53,230510.0,121.2078,121.4653,118.8301,119.7657,230510.0
2018-07-19 10:00:00,139.59,140.64,139.42,139.77,126783.0,119.8172,120.7185,119.6713,119.9717,126783.0
2018-07-19 10:10:00,139.72,140.99,139.68,140.5,161675.0,119.9288,121.0189,119.8945,120.5983,161675.0
2018-07-19 10:20:00,140.5,140.93,139.38,140.11,161831.0,120.5983,120.9674,119.637,120.2636,161831.0
2018-07-19 10:30:00,140.16,140.37,139.6,140.33,114811.0,120.3065,120.4867,119.8258,120.4524,114811.0
2018-07-19 10:40:00,140.33,140.49,139.62,139.81,118744.0,120.4524,120.5897,119.843,120.0061,118744.0
2018-07-19 10:50:00,139.81,140.08,139.48,139.48,80415.0,120.0061,120.2378,119.7228,119.7228,80415.0
2018-07-19 11:00:00,139.45,139.72,139.03,139.06,110481.0,119.6971,119.9288,119.3366,119.3623,110481.0
2018-07-19 11:10:00,139.06,139.18,138.7,139.13,119263.0,119.3623,119.4653,119.0533,119.4224,119263.0
2018-07-19 11:20:00,139.15,139.32,139.04,139.08,107818.0,119.4396,119.5855,119.3451,119.3795,107818.0
2018-07-19 11:30:00,139.08,139.96,139.08,139.91,80034.0,119.3795,120.1348,119.3795,120.0919,80034.0
2018-07-19 11:40:00,139.91,140.19,139.72,139.86,109713.0,120.0919,120.3322,119.9288,120.049,109713.0
2018-07-19 11:50:00,139.87,140.06,139.08,139.17,130276.0,120.0576,120.2207,119.3795,119.4567,130276.0
2018-07-19 12:00:00,139.2,139.57,139.1,139.19,48491.0,119.4825,119.8001,119.3966,119.4739,48491.0
2018-07-19 12:10:00,139.2,139.2,138.87,139.13,62886.0,119.4825,119.4825,119.1992,119.4224,62886.0
2018-07-19 12:20:00,139.15,139.23,138.89,139.12,71451.0,119.4396,119.5082,119.2164,119.4138,71451.0
2018-07-19 12:30:00,139.13,139.26,138.89,139.04,85782.0,119.4224,119.534,119.2164,119.3451,85782.0
2018-07-19 12:40:00,139.01,139.24,138.9,139.13,90062.0,119.3194,119.5168,119.225,119.4224,90062.0
2018-07-19 12:50:00,139.12,139.22,138.96,139.02,35107.0,119.4138,119.4996,119.2765,119.328,35107.0
2018-07-19 13:00:00,139.02,139.14,138.69,138.97,75931.0,119.328,119.431,119.0447,119.2851,75931.0
2018-07-19 13:10:00,138.97,139.19,138.9,139.19,40218.0,119.2851,119.4739,119.225,119.4739,40218.0
2018-07-19 13:20:00,139.21,139.53,139.1,139.15,36783.0,119.4911,119.7657,119.3966,119.4396,36783.0
2018-07-19 13:30:00,139.15,139.48,139.08,139.42,34288.0,119.4396,119.7228,119.3795,119.6713,34288.0
2018-07-19 13:40:00,139.43,139.49,138.97,139.04,61506.0,119.6799,119.7314,119.2851,119.3451,61506.0
2018-07-19 13:50:00,139.04,139.2,138.75,138.99,67622.0,119.3451,119.4825,119.0962,119.3022,67622.0
2018-07-19 14:00:00,138.99,139.51,138.99,139.49,76937.0,119.3022,119.7486,119.3022,119.7314,76937.0
2018-07-19 14:10:00,139.47,140.01,139.45,139.92,65766.0,119.7142,120.1777,119.6971,120.1005,65766.0
2018-07-19 14:20:00,139.94,140.19,139.82,140.03,93928.0,120.1177,120.3322,120.0147,120.1949,93928.0
2018-07-19 14:30:00,140.08,140.16,139.86,140.01,55458.0,120.2378,120.3065,120.049,120.1777,55458.0
2018-07-19 14:40:00,140.01,140.01,139.53,139.61,61034.0,120.1777,120.1777,119.7657,119.8344,61034.0
2018-07-19 14:50:00,139.61,140.1,139.26,140.01,155873.0,119.8344,120.255,119.534,120.1777,155873.0
2018-07-19 15:00:00,140.02,140.21,139.91,140.18,80867.0,120.1863,120.3494,120.0919,120.3237,80867.0
2018-07-19 15:10:00,140.16,140.3,139.96,140.24,91352.0,120.3065,120.4267,120.1348,120.3752,91352.0
2018-07-19 15:20:00,140.25,140.42,140.13,140.4,89777.0,120.3837,120.5297,120.2807,120.5125,89777.0
2018-07-19 15:30:00,140.4,140.77,140.35,140.59,200654.0,120.5125,120.8301,120.4696,120.6756,200654.0
2018-07-19 15:40:00,140.59,140.88,140.48,140.64,320813.0,120.6756,120.9245,120.5812,120.7185,320813.0
2018-07-19 15:50:00,140.65,140.95,140.25,140.43,597803.0,120.7271,120.9846,120.3837,120.5382,597803.0
2018-07-20 09:30:00,139.59,140.61,139.34,140.21,252547.0,119.8172,120.6927,119.6026,120.3494,252547.0
2018-07-20 09:40:00,140.18,141.18,140.05,140.26,133111.0,120.3237,121.182,120.2121,120.3923,133111.0
2018-07-20 09:50:00,140.28,140.71,139.95,140.12,111522.0,120.4095,120.7786,120.1262,120.2722,111522.0
2018-07-20 10:00:00,140.14,140.68,139.84,140.67,97188.0,120.2893,120.7528,120.0318,120.7442,97188.0
2018-07-20 10:10:00,140.67,141.36,140.56,141.35,170098.0,120.7442,121.3365,120.6498,121.3279,170098.0
2018-07-20 10:20:00,141.35,141.38,140.87,140.95,85394.0,121.3279,121.3537,120.9159,120.9846,85394.0
2018-07-20 10:30:00,140.97,141.2,140.72,141.06,74083.0,121.0018,121.1992,120.7872,121.079,74083.0
2018-07-20 10:40:00,141.06,141.28,140.84,141.06,82963.0,121.079,121.2678,120.8902,121.079,82963.0
2018-07-20 10:50:00,140.99,141.28,140.74,141.27,52910.0,121.0189,121.2678,120.8043,121.2593,52910.0
2018-07-20 11:00:00,141.27,141.4,140.85,141.05,68381.0,121.2593,121.3708,120.8988,121.0704,68381.0
2018-07-20 11:10:00,141.09,141.68,141.05,141.28,68159.0,121.1048,121.6112,121.0704,121.2678,68159.0
2018-07-20 11:20:00,141.26,141.5,141.21,141.46,63360.0,121.2507,121.4567,121.2078,121.4223,63360.0
2018-07-20 11:30:00,141.48,141.89,141.44,141.72,70742.0,121.4395,121.7914,121.4052,121.6455,70742.0
2018-07-20 11:40:00,141.74,141.9,141.61,141.72,53557.0,121.6627,121.8,121.5511,121.6455,53557.0
2018-07-20 11:50:00,141.69,141.76,141.45,141.48,50358.0,121.6198,121.6799,121.4138,121.4395,50358.0
2018-07-20 12:00:00,141.47,141.91,141.47,141.88,50677.0,121.4309,121.8086,121.4309,121.7829,50677.0
2018-07-20 12:10:00,141.87,141.88,141.63,141.69,37954.0,121.7743,121.7829,121.5683,121.6198,37954.0
2018-07-20 12:20:00,141.69,142.04,141.69,141.8,54088.0,121.6198,121.9202,121.6198,121.7142,54088.0
2018-07-20 12:30:00,141.79,142.04,141.77,141.95,44639.0,121.7056,121.9202,121.6884,121.8429,44639.0
2018-07-20 12:40:00,141.97,142.13,141.95,142.09,60307.0,121.8601,121.9974,121.8429,121.9631,60307.0
2018-07-20 12:50:00,142.1,142.11,141.77,141.82,83714.0,121.9717,121.9803,121.6884,121.7314,83714.0
2018-07-20 13:00:00,141.84,141.9,141.63,141.63,47226.0,121.7485,121.8,121.5683,121.5683,47226.0
2018-07-20 13:10:00,141.64,141.72,141.47,141.5,62185.0,121.5768,121.6455,121.4309,121.4567,62185.0
2018-07-20 13:20:00,141.5,141.6,141.47,141.53,75726.0,121.4567,121.5425,121.4309,121.4824,75726.0
2018-07-20 13:30:00,141.51,141.64,141.42,141.64,46199.0,121.4653,121.5768,121.388,121.5768,46199.0
2018-07-20 13:40:00,141.65,141.75,141.59,141.75,59313.0,121.5854,121.6713,121.5339,121.6713,59313.0
2018-07-20 13:50:00,141.74,141.82,141.54,141.74,50058.0,121.6627,121.7314,121.491,121.6627,50058.0
2018-07-20 14:00:00,141.73,141.91,141.72,141.73,39751.0,121.6541,121.8086,121.6455,121.6541,39751.0
2018-07-20 14:10:00,141.74,141.74,141.48,141.49,59761.0,121.6627,121.6627,121.4395,121.4481,59761.0
2018-07-20 14:20:00,141.51,141.62,141.4,141.56,154798.0,121.4653,121.5597,121.3708,121.5082,154798.0
2018-07-20 14:30:00,141.56,141.63,141.4,141.62,96414.0,121.5082,121.5683,121.3708,121.5597,96414.0
2018-07-20 14:40:00,141.64,141.93,141.63,141.9,69668.0,121.5768,121.8258,121.5683,121.8,69668.0
2018-07-20 14:50:00,141.92,141.95,141.82,141.92,52373.0,121.8172,121.8429,121.7314,121.8172,52373.0
2018-07-20 15:00:00,141.93,142.05,141.79,141.93,110994.0,121.8258,121.9288,121.7056,121.8258,110994.0
2018-07-20 15:10:00,141.92,141.92,141.75,141.83,83221.0,121.8172,121.8172,121.6713,121.7399,83221.0
2018-07-20 15:20:00,141.84,142.03,141.83,142.0,87429.0,121.7485,121.9116,121.7399,121.8859,87429.0
2018-07-20 15:30:00,142.01,142.12,141.83,141.84,132150.0,121.8944,121.9889,121.7399,121.7485,132150.0
2018-07-20 15:40:00,141.84,141.88,141.65,141.66,213814.0,121.7485,121.7829,121.5854,121.594,213814.0
2018-07-20 15:50:00,141.65,141.69,141.25,141.41,457321.0,121.5854,121.6198,121.2421,121.3794,457321.0
2018-07-23 09:30:00,141.6,142.75,141.4,142.67,134025.0,121.5425,122.5296,121.3708,122.461,134025.0
2018-07-23 09:40:00,142.68,142.98,142.46,142.55,105514.0,122.4695,122.727,122.2807,122.3579,105514.0
2018-07-23 09:50:00,142.53,143.44,142.49,143.44,139442.0,122.3408,123.1219,122.3064,123.1219,139442.0
2018-07-23 10:00:00,143.44,144.04,143.25,143.61,179410.0,123.1219,123.6369,122.9588,123.2678,179410.0
2018-07-23 10:10:00,143.61,144.16,143.48,143.9,144813.0,123.2678,123.7399,123.1562,123.5167,144813.0
2018-07-23 10:20:00,143.86,143.87,143.49,143.55,105960.0,123.4824,123.491,123.1648,123.2163,105960.0
2018-07-23 10:30:00,143.54,143.82,143.2,143.81,126439.0,123.2077,123.4481,122.9159,123.4395,126439.0
2018-07-23 10:40:00,143.79,143.99,143.55,143.97,103167.0,123.4223,123.594,123.2163,123.5768,103167.0
2018-07-23 10:50:00,143.97,143.97,143.39,143.43,132478.0,123.5768,123.5768,123.079,123.1133,132478.0
2018-07-23 11:00:00,143.42,143.42,143.02,143.22,90828.0,123.1047,123.1047,122.7614,122.933,90828.0
2018-07-23 11:10:00,143.22,143.24,143.08,143.13,76352.0,122.933,122.9502,122.8129,122.8558,76352.0
2018-07-23 11:20:00,143.13,143.74,143.11,143.71,62160.0,122.8558,123.3794,122.8386,123.3536,62160.0
2018-07-23 11:30:00,143.69,143.94,143.68,143.88,65278.0,123.3365,123.5511,123.3279,123.4996,65278.0
2018-07-23 11:40:00,143.88,143.92,143.73,143.8,48305.0,123.4996,123.5339,123.3708,123.4309,48305.0
2018-07-23 11:50:00,143.8,144.14,143.79,143.95,64372.0,123.4309,123.7227,123.4223,123.5596,64372.0
2018-07-23 12:00:00,143.98,144.14,143.97,144.09,57795.0,123.5854,123.7227,123.5768,123.6798,57795.0
2018-07-23 12:10:00,144.08,144.37,144.07,144.28,67990.0,123.6712,123.9201,123.6626,123.8429,67990.0
2018-07-23 12:20:00,144.28,144.41,144.2,144.39,63579.0,123.8429,123.9545,123.7742,123.9373,63579.0
2018-07-23 12:30:00,144.37,144.46,144.32,144.46,78221.0,123.9201,123.9974,123.8772,123.9974,78221.0
2018-07-23 12:40:00,144.43,144.62,144.38,144.56,80671.0,123.9716,124.1347,123.9287,124.0832,80671.0
2018-07-23 12:50:00,144.58,144.58,144.37,144.43,79238.0,124.1004,124.1004,123.9201,123.9716,79238.0
2018-07-23 13:00:00,144.43,144.61,144.39,144.55,97590.0,123.9716,124.1262,123.9373,124.0747,97590.0
2018-07-23 13:10:00,144.55,144.62,144.49,144.5,55934.0,124.0747,124.1347,124.0232,124.0317,55934.0
2018-07-23 13:20:00,144.5,144.53,144.18,144.24,48651.0,124.0317,124.0575,123.7571,123.8086,48651.0
2018-07-23 13:30:00,144.24,144.46,144.23,144.43,61296.0,123.8086,123.9974,123.8,123.9716,61296.0
2018-07-23 13:40:00,144.44,144.47,144.28,144.37,48266.0,123.9802,124.006,123.8429,123.9201,48266.0
2018-07-23 13:50:00,144.36,144.38,144.12,144.26,44717.0,123.9116,123.9287,123.7056,123.8257,44717.0
2018-07-23 14:00:00,144.25,144.37,144.19,144.28,77391.0,123.8171,123.9201,123.7656,123.8429,77391.0
2018-07-23 14:10:00,144.28,144.42,144.28,144.42,57382.0,123.8429,123.9631,123.8429,123.9631,57382.0
2018-07-23 14:20:00,144.41,144.51,144.37,144.46,53042.0,123.9545,124.0403,123.9201,123.9974,53042.0
2018-07-23 14:30:00,144.45,144.48,144.33,144.42,70843.0,123.9888,124.0146,123.8858,123.9631,70843.0
2018-07-23 14:40:00,144.42,144.5,144.36,144.38,91262.0,123.9631,124.0317,123.9116,123.9287,91262.0
2018-07-23 14:50:00,144.38,144.51,144.38,144.45,97368.0,123.9287,124.0403,123.9287,123.9888,97368.0
2018-07-23 15:00:00,144.46,144.55,144.43,144.52,129095.0,123.9974,124.0747,123.9716,124.0489,129095.0
2018-07-23 15:10:00,144.52,144.6,144.49,144.57,112296.0,124.0489,124.1176,124.0232,124.0918,112296.0
2018-07-23 15:20:00,144.57,144.61,144.48,144.57,96149.0,124.0918,124.1262,124.0146,124.0918,96149.0
2018-07-23 15:30:00,144.56,144.57,144.48,144.51,138355.0,124.0832,124.0918,124.0146,124.0403,138355.0
2018-07-23 15:40:00,144.53,144.89,144.49,144.87,246830.0,124.0575,124.3665,124.0232,124.3493,246830.0
2018-07-23 15:50:00,144.88,144.9,144.69,144.86,553383.0,124.3579,124.3751,124.1948,124.3407,553383.0
2018-07-24 09:30:00,145.95,146.57,145.19,145.82,152603.0,125.2763,125.8085,124.624,125.1648,152603.0
2018-07-24 09:40:00,145.85,145.94,145.0,145.0,89497.0,125.1905,125.2678,124.4609,124.4609,89497.0
2018-07-24 09:50:00,145.01,145.13,144.42,144.56,111734.0,124.4695,124.5725,123.9631,124.0832,111734.0
2018-07-24 10:00:00,144.51,144.51,143.15,143.17,107078.0,124.0403,124.0403,122.873,122.8901,107078.0
2018-07-24 10:10:00,143.2,143.27,142.77,143.27,124089.0,122.9159,122.976,122.5468,122.976,124089.0
2018-07-24 10:20:00,143.27,143.73,143.17,143.73,48876.0,122.976,123.3708,122.8901,123.3708,48876.0
2018-07-24 10:30:00,143.72,143.95,143.47,143.63,112249.0,123.3622,123.5596,123.1476,123.285,112249.0
2018-07-24 10:40:00,143.66,143.73,143.06,143.21,55165.0,123.3107,123.3708,122.7957,122.9245,55165.0
2018-07-24 10:50:00,143.23,143.32,142.8,143.16,55208.0,122.9416,123.0189,122.5725,122.8815,55208.0
2018-07-24 11:00:00,143.16,143.18,142.69,142.69,73681.0,122.8815,122.8987,122.4781,122.4781,73681.0
2018-07-24 11:10:00,142.67,142.88,142.47,142.82,56502.0,122.461,122.6412,122.2893,122.5897,56502.0
2018-07-24 11:20:00,142.81,143.35,142.79,143.35,58511.0,122.5811,123.0446,122.564,123.0446,58511.0
2018-07-24 11:30:00,143.33,143.34,143.06,143.21,61448.0,123.0275,123.036,122.7957,122.9245,61448.0
2018-07-24 11:40:00,143.21,143.33,143.07,143.14,58470.0,122.9245,123.0275,122.8043,122.8644,58470.0
2018-07-24 11:50:00,143.17,143.28,143.02,143.06,48756.0,122.8901,122.9845,122.7614,122.7957,48756.0
2018-07-24 12:00:00,143.08,143.09,142.68,142.77,60657.0,122.8129,122.8215,122.4695,122.5468,60657.0
2018-07-24 12:10:00,142.79,142.85,142.48,142.54,45314.0,122.564,122.6155,122.2979,122.3494,45314.0
2018-07-24 12:20:00,142.54,142.84,142.5,142.74,37080.0,122.3494,122.6069,122.315,122.521,37080.0
2018-07-24 12:30:00,142.75,142.95,142.47,142.47,67987.0,122.5296,122.7013,122.2893,122.2893,67987.0
2018-07-24 12:40:00,142.49,142.57,142.14,142.17,50436.0,122.3064,122.3751,122.006,122.0318,50436.0
2018-07-24 12:50:00,142.17,142.31,142.0,142.27,42950.0,122.0318,122.1519,121.8859,122.1176,42950.0
2018-07-24 13:00:00,142.27,142.76,142.27,142.76,38785.0,122.1176,122.5382,122.1176,122.5382,38785.0
2018-07-24 13:10:00,142.77,142.88,142.58,142.6,31896.0,122.5468,122.6412,122.3837,122.4009,31896.0
2018-07-24 13:20:00,142.63,142.68,142.42,142.45,35508.0,122.4266,122.4695,122.2464,122.2721,35508.0
2018-07-24 13:30:00,142.48,142.49,142.21,142.23,47129.0,122.2979,122.3064,122.0661,122.0833,47129.0
2018-07-24 13:40:00,142.21,142.66,142.19,142.58,51602.0,122.0661,122.4524,122.0489,122.3837,51602.0
2018-07-24 13:50:00,142.6,142.67,142.45,142.65,44609.0,122.4009,122.461,122.2721,122.4438,44609.0
2018-07-24 14:00:00,142.66,142.71,142.43,142.53,52132.0,122.4524,122.4953,122.2549,122.3408,52132.0
2018-07-24 14:10:00,142.55,142.76,142.43,142.7,60458.0,122.3579,122.5382,122.2549,122.4867,60458.0
2018-07-24 14:20:00,142.69,142.73,142.52,142.58,70176.0,122.4781,122.5125,122.3322,122.3837,70176.0
2018-07-24 14:30:00,142.58,142.61,142.36,142.38,45608.0,122.3837,122.4094,122.1949,122.212,45608.0
2018-07-24 14:40:00,142.39,142.62,142.38,142.4,50922.0,122.2206,122.418,122.212,122.2292,50922.0
2018-07-24 14:50:00,142.38,142.38,142.07,142.15,79143.0,122.212,122.212,121.9459,122.0146,79143.0
2018-07-24 15:00:00,142.14,142.41,142.14,142.4,95271.0,122.006,122.2378,122.006,122.2292,95271.0
2018-07-24 15:10:00,142.4,142.61,142.23,142.6,88530.0,122.2292,122.4094,122.0833,122.4009,88530.0
2018-07-24 15:20:00,142.59,142.59,142.25,142.31,144945.0,122.3923,122.3923,122.1004,122.1519,144945.0
2018-07-24 15:30:00,142.32,142.52,142.27,142.46,158288.0,122.1605,122.3322,122.1176,122.2807,158288.0
2018-07-24 15:40:00,142.47,142.48,142.05,142.11,204022.0,122.2893,122.2979,121.9288,121.9803,204022.0
2018-07-24 15:50:00,142.11,142.44,142.11,142.38,363195.0,121.9803,122.2635,121.9803,122.212,363195.0
2018-07-25 09:30:00,142.62,142.92,141.52,142.72,75468.0,122.418,122.6755,121.4738,122.5039,75468.0
2018-07-25 09:40:00,142.77,143.6,142.57,143.38,50278.0,122.5468,123.2592,122.3751,123.0704,50278.0
2018-07-25 09:50:00,143.41,144.29,143.38,144.09,94142.0,123.0961,123.8515,123.0704,123.6798,94142.0
2018-07-25 10:00:00,144.1,144.24,143.37,143.37,74629.0,123.6884,123.8086,123.0618,123.0618,74629.0
2018-07-25 10:10:00,143.45,143.45,142.71,142.83,68923.0,123.1305,123.1305,122.4953,122.5983,68923.0
2018-07-25 10:20:00,142.8,143.39,142.73,143.24,50120.0,122.5725,123.079,122.5125,122.9502,50120.0
2018-07-25 10:30:00,143.32,143.83,143.01,143.44,42541.0,123.0189,123.4566,122.7528,123.1219,42541.0
2018-07-25 10:40:00,143.48,143.72,142.94,142.94,67561.0,123.1562,123.3622,122.6927,122.6927,67561.0
2018-07-25 10:50:00,142.97,143.31,142.93,143.21,49583.0,122.7185,123.0103,122.6841,122.9245,49583.0
2018-07-25 11:00:00,143.22,143.42,142.96,143.08,72599.0,122.933,123.1047,122.7099,122.8129,72599.0
2018-07-25 11:10:00,143.08,143.09,142.66,142.76,37794.0,122.8129,122.8215,122.4524,122.5382,37794.0
2018-07-25 11:20:00,142.76,143.19,142.7,143.11,50078.0,122.5382,122.9073,122.4867,122.8386,50078.0
2018-07-25 11:30:00,143.17,143.33,142.97,143.07,42405.0,122.8901,123.0275,122.7185,122.8043,42405.0
2018-07-25 11:40:00,143.04,143.47,143.01,143.47,49173.0,122.7785,123.1476,122.7528,123.1476,49173.0
2018-07-25 11:50:00,143.43,143.66,143.25,143.57,34567.0,123.1133,123.3107,122.9588,123.2335,34567.0
2018-07-25 12:00:00,143.57,143.67,143.25,143.31,41771.0,123.2335,123.3193,122.9588,123.0103,41771.0
2018-07-25 12:10:00,143.31,143.64,143.31,143.5,33857.0,123.0103,123.2936,123.0103,123.1734,33857.0
2018-07-25 12:20:00,143.49,143.5,143.36,143.42,29072.0,123.1648,123.1734,123.0532,123.1047,29072.0
2018-07-25 12:30:00,143.41,143.8,143.36,143.8,34094.0,123.0961,123.4309,123.0532,123.4309,34094.0
2018-07-25 12:40:00,143.78,143.97,143.74,143.85,43618.0,123.4137,123.5768,123.3794,123.4738,43618.0
2018-07-25 12:50:00,143.86,144.07,143.86,144.07,27738.0,123.4824,123.6626,123.4824,123.6626,27738.0
2018-07-25 13:00:00,144.05,144.14,143.98,144.14,30367.0,123.6455,123.7227,123.5854,123.7227,30367.0
2018-07-25 13:10:00,144.14,144.51,144.04,144.23,65895.0,123.7227,124.0403,123.6369,123.8,65895.0
2018-07-25 13:20:00,144.27,144.54,144.15,144.39,59266.0,123.8343,124.0661,123.7313,123.9373,59266.0
2018-07-25 13:30:00,144.38,144.56,144.2,144.25,80811.0,123.9287,124.0832,123.7742,123.8171,80811.0
2018-07-25 13:40:00,144.27,144.6,144.27,144.52,43822.0,123.8343,124.1176,123.8343,124.0489,43822.0
2018-07-25 13:50:00,144.55,144.9,144.53,144.83,52663.0,124.0747,124.3751,124.0575,124.315,52663.0
2018-07-25 14:00:00,144.82,145.2,144.79,145.06,79569.0,124.3064,124.6326,124.2807,124.5124,79569.0
2018-07-25 14:10:00,145.06,145.28,144.99,145.16,60867.0,124.5124,124.7012,124.4523,124.5982,60867.0
2018-07-25 14:20:00,145.17,145.29,144.99,145.13,64056.0,124.6068,124.7098,124.4523,124.5725,64056.0
2018-07-25 14:30:00,145.17,145.35,145.06,145.17,87273.0,124.6068,124.7613,124.5124,124.6068,87273.0
2018-07-25 14:40:00,145.17,145.27,144.97,145.25,95420.0,124.6068,124.6927,124.4352,124.6755,95420.0
2018-07-25 14:50:00,145.25,145.26,145.13,145.19,76329.0,124.6755,124.6841,124.5725,124.624,76329.0
2018-07-25 15:00:00,145.2,145.36,145.14,145.24,113352.0,124.6326,124.7699,124.5811,124.6669,113352.0
2018-07-25 15:10:00,145.24,145.27,144.92,144.92,94876.0,124.6669,124.6927,124.3922,124.3922,94876.0
2018-07-25 15:20:00,144.92,145.23,144.9,145.23,95877.0,124.3922,124.6583,124.3751,124.6583,95877.0
2018-07-25 15:30:00,145.23,145.66,145.1,145.6,171050.0,124.6583,125.0274,124.5467,124.9759,171050.0
2018-07-25 15:40:00,145.58,146.01,145.27,145.96,205795.0,124.9588,125.3278,124.6927,125.2849,205795.0
2018-07-25 15:50:00,145.96,146.24,145.27,146.04,316880.0,125.2849,125.5253,124.6927,125.3536,316880.0
2018-07-26 09:30:00,145.93,146.76,145.6,146.33,128406.0,125.2592,125.9716,124.9759,125.6025,128406.0
2018-07-26 09:40:00,146.37,146.81,146.06,146.47,108536.0,125.6369,126.0145,125.3708,125.7227,108536.0
2018-07-26 09:50:00,146.45,146.9,146.36,146.79,89571.0,125.7055,126.0918,125.6283,125.9974,89571.0
2018-07-26 10:00:00,146.82,147.62,146.82,147.46,135221.0,126.0231,126.7098,126.0231,126.5725,135221.0
2018-07-26 10:10:00,147.5,147.5,146.5,146.85,71188.0,126.6068,126.6068,125.7484,126.0489,71188.0
2018-07-26 10:20:00,146.9,146.9,146.04,146.09,60751.0,126.0918,126.0918,125.3536,125.3965,60751.0
2018-07-26 10:30:00,146.13,146.97,146.07,146.94,96721.0,125.4308,126.1519,125.3793,126.1261,96721.0
2018-07-26 10:40:00,146.94,146.97,146.5,146.85,92574.0,126.1261,126.1519,125.7484,126.0489,92574.0
2018-07-26 10:50:00,146.84,146.87,146.44,146.72,103609.0,126.0403,126.066,125.6969,125.9373,103609.0
2018-07-26 11:00:00,146.75,147.28,146.72,147.25,60154.0,125.963,126.4179,125.9373,126.3922,60154.0
2018-07-26 11:10:00,147.26,147.26,146.91,147.22,55928.0,126.4008,126.4008,126.1004,126.3664,55928.0
2018-07-26 11:20:00,147.22,147.22,146.98,147.18,47854.0,126.3664,126.3664,126.1604,126.3321,47854.0
2018-07-26 11:30:00,147.21,147.76,147.19,147.63,66103.0,126.3579,126.83,126.3407,126.7184,66103.0
2018-07-26 11:40:00,147.63,147.97,147.4,147.4,83017.0,126.7184,127.0102,126.521,126.521,83017.0
2018-07-26 11:50:00,147.4,147.75,147.24,147.73,49044.0,126.521,126.8214,126.3836,126.8042,49044.0
2018-07-26 12:00:00,147.81,147.91,147.51,147.51,107189.0,126.8729,126.9587,126.6154,126.6154,107189.0
2018-07-26 12:10:00,147.48,147.69,147.33,147.64,46034.0,126.5896,126.7699,126.4609,126.727,46034.0
2018-07-26 12:20:00,147.62,148.63,147.61,148.45,145215.0,126.7098,127.5767,126.7012,127.4222,145215.0
2018-07-26 12:30:00,148.45,148.51,147.8,148.02,73219.0,127.4222,127.4737,126.8643,127.0531,73219.0
2018-07-26 12:40:00,148.03,148.26,147.9,148.15,63424.0,127.0617,127.2591,126.9501,127.1647,63424.0
2018-07-26 12:50:00,148.16,148.34,148.11,148.25,62247.0,127.1733,127.3278,127.1304,127.2506,62247.0
2018-07-26 13:00:00,148.25,148.6,148.14,148.54,86196.0,127.2506,127.551,127.1561,127.4995,86196.0
2018-07-26 13:10:00,148.53,148.55,148.22,148.27,74890.0,127.4909,127.5081,127.2248,127.2677,74890.0
2018-07-26 13:20:00,148.26,148.49,148.21,148.38,43659.0,127.2591,127.4566,127.2162,127.3621,43659.0
2018-07-26 13:30:00,148.4,148.4,148.11,148.16,62138.0,127.3793,127.3793,127.1304,127.1733,62138.0
2018-07-26 13:40:00,148.16,148.42,147.99,148.42,82492.0,127.1733,127.3965,127.0274,127.3965,82492.0
2018-07-26 13:50:00,148.39,148.49,148.16,148.4,51144.0,127.3707,127.4566,127.1733,127.3793,51144.0
2018-07-26 14:00:00,148.37,148.48,148.17,148.27,41884.0,127.3536,127.448,127.1819,127.2677,41884.0
2018-07-26 14:10:00,148.3,148.68,148.3,148.65,67806.0,127.2935,127.6196,127.2935,127.5939,67806.0
2018-07-26 14:20:00,148.65,148.77,148.29,148.69,90650.0,127.5939,127.6969,127.2849,127.6282,90650.0
2018-07-26 14:30:00,148.71,149.04,148.67,148.97,77787.0,127.6454,127.9286,127.6111,127.8686,77787.0
2018-07-26 14:40:00,148.97,149.02,148.55,148.64,76137.0,127.8686,127.9115,127.5081,127.5853,76137.0
2018-07-26 14:50:00,148.66,148.71,148.34,148.4,58740.0,127.6025,127.6454,127.3278,127.3793,58740.0
2018-07-26 15:00:00,148.42,148.47,147.98,148.14,84987.0,127.3965,127.4394,127.0188,127.1561,84987.0
2018-07-26 15:10:00,148.14,148.17,147.48,147.49,162397.0,127.1561,127.1819,126.5896,126.5982,162397.0
2018-07-26 15:20:00,147.47,147.65,147.27,147.32,133723.0,126.581,126.7355,126.4094,126.4523,133723.0
2018-07-26 15:30:00,147.34,147.89,147.34,147.74,114978.0,126.4695,126.9415,126.4695,126.8128,114978.0
2018-07-26 15:40:00,147.75,147.81,147.59,147.69,160132.0,126.8214,126.8729,126.684,126.7699,160132.0
2018-07-26 15:50:00,147.68,147.86,147.54,147.72,259770.0,126.7613,126.9158,126.6411,126.7956,259770.0
2018-07-27 09:30:00,147.82,148.54,147.42,147.86,85933.0,126.8815,127.4995,126.5381,126.9158,85933.0
2018-07-27 09:40:00,147.84,148.11,147.23,147.92,79577.0,126.8986,127.1304,126.375,126.9673,79577.0
2018-07-27 09:50:00,147.95,148.09,147.36,147.51,78612.0,126.993,127.1132,126.4866,126.6154,78612.0
2018-07-27 10:00:00,147.44,148.01,147.44,147.74,63271.0,126.5553,127.0445,126.5553,126.8128,63271.0
2018-07-27 10:10:00,147.75,148.11,147.75,147.87,67268.0,126.8214,127.1304,126.8214,126.9244,67268.0
2018-07-27 10:20:00,147.89,148.09,147.75,147.75,49576.0,126.9415,127.1132,126.8214,126.8214,49576.0
2018-07-27 10:30:00,147.72,147.83,147.4,147.44,62290.0,126.7956,126.89,126.521,126.5553,62290.0
2018-07-27 10:40:00,147.46,147.7,147.23,147.33,53168.0,126.5725,126.7785,126.375,126.4609,53168.0
2018-07-27 10:50:00,147.35,147.44,147.0,147.37,49502.0,126.478,126.5553,126.1776,126.4952,49502.0
2018-07-27 11:00:00,147.36,147.41,147.2,147.35,25913.0,126.4866,126.5295,126.3493,126.478,25913.0
2018-07-27 11:10:00,147.37,147.82,147.37,147.61,71670.0,126.4952,126.8815,126.4952,126.7012,71670.0
2018-07-27 11:20:00,147.61,147.86,147.58,147.75,53768.0,126.7012,126.9158,126.6755,126.8214,53768.0
2018-07-27 11:30:00,147.75,147.77,147.54,147.57,47373.0,126.8214,126.8385,126.6411,126.6669,47373.0
2018-07-27 11:40:00,147.6,147.84,147.57,147.84,42069.0,126.6926,126.8986,126.6669,126.8986,42069.0
2018-07-27 11:50:00,147.86,148.12,147.77,148.07,38535.0,126.9158,127.139,126.8385,127.096,38535.0
2018-07-27 12:00:00,148.08,148.17,147.9,148.04,40102.0,127.1046,127.1819,126.9501,127.0703,40102.0
2018-07-27 12:10:00,148.08,148.27,148.07,148.12,30763.0,127.1046,127.2677,127.096,127.139,30763.0
2018-07-27 12:20:00,148.11,148.11,147.91,148.09,26791.0,127.1304,127.1304,126.9587,127.1132,26791.0
2018-07-27 12:30:00,148.1,148.1,147.72,147.73,30847.0,127.1218,127.1218,126.7956,126.8042,30847.0
2018-07-27 12:40:00,147.71,148.1,147.7,148.1,34717.0,126.787,127.1218,126.7785,127.1218,34717.0
2018-07-27 12:50:00,148.12,148.12,147.86,147.88,29804.0,127.139,127.139,126.9158,126.933,29804.0
2018-07-27 13:00:00,147.83,148.46,147.67,148.24,51298.0,126.89,127.4308,126.7527,127.242,51298.0
2018-07-27 13:10:00,148.24,148.35,148.09,148.27,30222.0,127.242,127.3364,127.1132,127.2677,30222.0
2018-07-27 13:20:00,148.31,148.65,148.24,148.61,39208.0,127.3021,127.5939,127.242,127.5596,39208.0
2018-07-27 13:30:00,148.6,148.6,148.29,148.48,29367.0,127.551,127.551,127.2849,127.448,29367.0
2018-07-27 13:40:00,148.48,148.55,148.35,148.43,26406.0,127.448,127.5081,127.3364,127.4051,26406.0
2018-07-27 13:50:00,148.43,148.63,148.37,148.55,27773.0,127.4051,127.5767,127.3536,127.5081,27773.0
2018-07-27 14:00:00,148.53,148.68,148.4,148.4,49115.0,127.4909,127.6196,127.3793,127.3793,49115.0
2018-07-27 14:10:00,148.39,148.53,148.21,148.32,42233.0,127.3707,127.4909,127.2162,127.3106,42233.0
2018-07-27 14:20:00,148.33,148.36,148.06,148.26,40638.0,127.3192,127.345,127.0875,127.2591,40638.0
2018-07-27 14:30:00,148.23,148.35,148.07,148.12,79679.0,127.2334,127.3364,127.096,127.139,79679.0
2018-07-27 14:40:00,148.11,148.38,148.08,148.26,38988.0,127.1304,127.3621,127.1046,127.2591,38988.0
2018-07-27 14:50:00,148.28,148.43,148.18,148.3,33484.0,127.2763,127.4051,127.1905,127.2935,33484.0
2018-07-27 15:00:00,148.31,148.71,148.31,148.68,101172.0,127.3021,127.6454,127.3021,127.6196,101172.0
2018-07-27 15:10:00,148.64,148.7,148.36,148.41,45194.0,127.5853,127.6368,127.345,127.3879,45194.0
2018-07-27 15:20:00,148.41,148.45,148.25,148.34,51893.0,127.3879,127.4222,127.2506,127.3278,51893.0
2018-07-27 15:30:00,148.34,148.49,148.28,148.38,90962.0,127.3278,127.4566,127.2763,127.3621,90962.0
2018-07-27 15:40:00,148.38,148.69,148.27,148.66,150661.0,127.3621,127.6282,127.2677,127.6025,150661.0
2018-07-27 15:50:00,148.66,148.78,148.4,148.55,215048.0,127.6025,127.7055,127.3793,127.5081,215048.0
2018-07-30 09:30:00,148.03,149.67,148.03,149.29,78716.0,127.0617,128.4694,127.0617,128.1432,78716.0
2018-07-30 09:40:00,149.29,150.48,149.29,150.25,101864.0,128.1432,129.1647,128.1432,128.9673,101864.0
2018-07-30 09:50:00,150.23,150.3,149.63,149.85,101986.0,128.9501,129.0102,128.4351,128.6239,101986.0
2018-07-30 10:00:00,149.83,150.05,149.19,149.39,81668.0,128.6067,128.7956,128.0574,128.2291,81668.0
2018-07-30 10:10:00,149.4,149.74,149.13,149.6,92061.0,128.2377,128.5295,128.0059,128.4093,92061.0
2018-07-30 10:20:00,149.61,149.63,148.92,149.15,79568.0,128.4179,128.4351,127.8256,128.0231,79568.0
2018-07-30 10:30:00,149.23,149.4,148.59,148.75,54055.0,128.0917,128.2377,127.5424,127.6797,54055.0
2018-07-30 10:40:00,148.76,148.89,148.42,148.86,52329.0,127.6883,127.7999,127.3965,127.7741,52329.0
2018-07-30 10:50:00,148.86,149.02,148.59,148.65,50487.0,127.7741,127.9115,127.5424,127.5939,50487.0
2018-07-30 11:00:00,148.65,149.12,148.62,148.94,29050.0,127.5939,127.9973,127.5681,127.8428,29050.0
2018-07-30 11:10:00,148.94,149.09,148.8,148.89,28247.0,127.8428,127.9716,127.7226,127.7999,28247.0
2018-07-30 11:20:00,148.93,149.0,148.79,148.92,32845.0,127.8342,127.8943,127.7141,127.8256,32845.0
2018-07-30 11:30:00,148.96,149.03,148.58,148.66,36108.0,127.86,127.9201,127.5338,127.6025,36108.0
2018-07-30 11:40:00,148.67,148.95,148.67,148.92,48371.0,127.6111,127.8514,127.6111,127.8256,48371.0
2018-07-30 11:50:00,148.91,149.21,148.88,148.93,46729.0,127.8171,128.0746,127.7913,127.8342,46729.0
2018-07-30 12:00:00,148.9,148.96,148.76,148.93,14881.0,127.8085,127.86,127.6883,127.8342,14881.0
2018-07-30 12:10:00,148.96,149.0,148.73,148.74,20110.0,127.86,127.8943,127.6626,127.6711,20110.0
2018-07-30 12:20:00,148.73,148.95,148.65,148.8,21291.0,127.6626,127.8514,127.5939,127.7226,21291.0
2018-07-30 12:30:00,148.8,148.95,148.79,148.88,19185.0,127.7226,127.8514,127.7141,127.7913,19185.0
2018-07-30 12:40:00,148.89,148.93,148.65,148.65,23767.0,127.7999,127.8342,127.5939,127.5939,23767.0
2018-07-30 12:50:00,148.67,148.79,148.55,148.72,24773.0,127.6111,127.7141,127.5081,127.654,24773.0
2018-07-30 13:00:00,148.7,148.74,148.46,148.73,16373.0,127.6368,127.6711,127.4308,127.6626,16373.0
2018-07-30 13:10:00,148.79,148.94,148.74,148.88,18077.0,127.7141,127.8428,127.6711,127.7913,18077.0
2018-07-30 13:20:00,148.9,149.27,148.86,149.27,27084.0,127.8085,128.1261,127.7741,128.1261,27084.0
2018-07-30 13:30:00,149.23,149.51,149.2,149.4,23370.0,128.0917,128.3321,128.066,128.2377,23370.0
2018-07-30 13:40:00,149.41,149.43,149.1,149.14,19253.0,128.2462,128.2634,127.9801,128.0145,19253.0
2018-07-30 13:50:00,149.15,149.55,149.11,149.52,27900.0,128.0231,128.3664,127.9887,128.3407,27900.0
2018-07-30 14:00:00,149.51,149.61,149.35,149.37,25347.0,128.3321,128.4179,128.1947,128.2119,25347.0
2018-07-30 14:10:00,149.37,149.53,149.27,149.27,23829.0,128.2119,128.3492,128.1261,128.1261,23829.0
2018-07-30 14:20:00,149.23,149.24,149.09,149.09,24769.0,128.0917,128.1003,127.9716,127.9716,24769.0
2018-07-30 14:30:00,149.1,149.19,148.92,148.94,29654.0,127.9801,128.0574,127.8256,127.8428,29654.0
2018-07-30 14:40:00,148.94,148.95,148.8,148.9,31224.0,127.8428,127.8514,127.7226,127.8085,31224.0
2018-07-30 14:50:00,148.92,149.0,148.74,148.8,27783.0,127.8256,127.8943,127.6711,127.7226,27783.0
2018-07-30 15:00:00,148.8,148.95,148.7,148.74,38038.0,127.7226,127.8514,127.6368,127.6711,38038.0
2018-07-30 15:10:00,148.72,148.75,148.45,148.55,30777.0,127.654,127.6797,127.4222,127.5081,30777.0
2018-07-30 15:20:00,148.53,148.66,148.48,148.49,44153.0,127.4909,127.6025,127.448,127.4566,44153.0
2018-07-30 15:30:00,148.49,148.69,148.33,148.53,66912.0,127.4566,127.6282,127.3192,127.4909,66912.0
2018-07-30 15:40:00,148.5,148.55,148.38,148.41,97208.0,127.4651,127.5081,127.3621,127.3879,97208.0
2018-07-30 15:50:00,148.35,148.58,148.34,148.51,185018.0,127.3364,127.5338,127.3278,127.4737,185018.0
2018-07-31 09:30:00,149.55,150.96,148.54,150.56,172178.0,128.3664,129.5767,127.4995,129.2333,172178.0
2018-07-31 09:40:00,150.57,151.5,150.46,150.75,141701.0,129.2419,130.0402,129.1475,129.3964,141701.0
2018-07-31 09:50:00,150.8,150.91,150.41,150.83,53284.0,129.4393,129.5338,129.1046,129.4651,53284.0
2018-07-31 10:00:00,150.83,151.35,150.64,151.17,89374.0,129.4651,129.9114,129.302,129.7569,89374.0
2018-07-31 10:10:00,151.17,151.33,150.84,150.97,120195.0,129.7569,129.8943,129.4737,129.5853,120195.0
2018-07-31 10:20:00,151.0,151.2,150.27,150.82,182265.0,129.611,129.7827,128.9844,129.4565,182265.0
2018-07-31 10:30:00,150.83,151.13,150.75,151.03,84323.0,129.4651,129.7226,129.3964,129.6368,84323.0
2018-07-31 10:40:00,151.03,151.03,150.66,150.87,83387.0,129.6368,129.6368,129.3192,129.4994,83387.0
2018-07-31 10:50:00,150.88,150.94,150.52,150.81,37831.0,129.508,129.5595,129.199,129.4479,37831.0
2018-07-31 11:00:00,150.83,151.04,150.6,150.94,52437.0,129.4651,129.6453,129.2677,129.5595,52437.0
2018-07-31 11:10:00,150.95,151.14,150.87,150.88,31705.0,129.5681,129.7312,129.4994,129.508,31705.0
2018-07-31 11:20:00,150.89,150.96,150.59,150.66,46947.0,129.5166,129.5767,129.2591,129.3192,46947.0
2018-07-31 11:30:00,150.7,150.75,150.54,150.68,31863.0,129.3535,129.3964,129.2162,129.3363,31863.0
2018-07-31 11:40:00,150.68,150.94,150.6,150.75,28347.0,129.3363,129.5595,129.2677,129.3964,28347.0
2018-07-31 11:50:00,150.79,150.81,150.33,150.33,47957.0,129.4308,129.4479,129.0359,129.0359,47957.0
2018-07-31 12:00:00,150.35,150.65,150.33,150.62,73859.0,129.0531,129.3106,129.0359,129.2848,73859.0
2018-07-31 12:10:00,150.61,150.73,150.49,150.71,47055.0,129.2763,129.3793,129.1733,129.3621,47055.0
2018-07-31 12:20:00,150.73,150.85,150.63,150.63,31955.0,129.3793,129.4823,129.2934,129.2934,31955.0
2018-07-31 12:30:00,150.63,150.77,150.55,150.69,51558.0,129.2934,129.4136,129.2248,129.3449,51558.0
2018-07-31 12:40:00,150.67,150.68,150.4,150.64,46646.0,129.3278,129.3363,129.096,129.302,46646.0
2018-07-31 12:50:00,150.64,150.66,150.08,150.08,51626.0,129.302,129.3192,128.8213,128.8213,51626.0
2018-07-31 13:00:00,150.08,150.3,150.05,150.1,50107.0,128.8213,129.0102,128.7956,128.8385,50107.0
2018-07-31 13:10:00,150.1,150.28,149.97,150.17,58696.0,128.8385,128.993,128.7269,128.8986,58696.0
2018-07-31 13:20:00,150.17,150.29,150.06,150.21,44141.0,128.8986,129.0016,128.8042,128.9329,44141.0
2018-07-31 13:30:00,150.2,150.4,150.11,150.37,46700.0,128.9243,129.096,128.8471,129.0703,46700.0
2018-07-31 13:40:00,150.38,150.38,149.98,150.04,56859.0,129.0788,129.0788,128.7355,128.787,56859.0
2018-07-31 13:50:00,150.06,150.19,149.99,150.06,36549.0,128.8042,128.9158,128.7441,128.8042,36549.0
2018-07-31 14:00:00,150.06,150.18,149.71,149.75,59234.0,128.8042,128.9072,128.5037,128.5381,59234.0
2018-07-31 14:10:00,149.73,149.83,149.62,149.8,29065.0,128.5209,128.6067,128.4265,128.581,29065.0
2018-07-31 14:20:00,149.78,149.83,149.63,149.76,40322.0,128.5638,128.6067,128.4351,128.5467,40322.0
2018-07-31 14:30:00,149.76,149.98,149.68,149.86,38265.0,128.5467,128.7355,128.478,128.6325,38265.0
2018-07-31 14:40:00,149.88,150.07,149.88,150.04,39778.0,128.6497,128.8127,128.6497,128.787,39778.0
2018-07-31 14:50:00,150.05,150.06,149.98,150.0,34730.0,128.7956,128.8042,128.7355,128.7527,34730.0
2018-07-31 15:00:00,150.0,150.02,149.85,150.01,40243.0,128.7527,128.7698,128.6239,128.7612,40243.0
2018-07-31 15:10:00,150.01,150.06,149.87,150.01,51473.0,128.7612,128.8042,128.6411,128.7612,51473.0
2018-07-31 15:20:00,150.01,150.07,149.94,150.02,44337.0,128.7612,128.8127,128.7012,128.7698,44337.0
2018-07-31 15:30:00,150.02,150.19,149.91,150.17,123125.0,128.7698,128.9158,128.6754,128.8986,123125.0
2018-07-31 15:40:00,150.16,150.39,150.07,150.18,241848.0,128.89,129.0874,128.8127,128.9072,241848.0
2018-07-31 15:50:00,150.22,150.23,149.87,149.89,324509.0,128.9415,128.9501,128.6411,128.6582,324509.0
2018-08-01 09:30:00,149.27,150.4,149.1,149.2,85881.0,128.1261,129.096,127.9801,128.066,85881.0
2018-08-01 09:40:00,149.22,149.36,148.77,149.02,66693.0,128.0832,128.2033,127.6969,127.9115,66693.0
2018-08-01 09:50:00,149.0,149.32,148.73,148.98,54664.0,127.8943,128.169,127.6626,127.8771,54664.0
2018-08-01 10:00:00,148.9,148.99,148.5,148.73,43772.0,127.8085,127.8857,127.4651,127.6626,43772.0
2018-08-01 10:10:00,148.74,149.22,148.7,149.04,34785.0,127.6711,128.0832,127.6368,127.9286,34785.0
2018-08-01 10:20:00,149.18,149.56,149.1,149.48,40739.0,128.0488,128.375,127.9801,128.3063,40739.0
2018-08-01 10:30:00,149.46,149.66,149.29,149.66,24940.0,128.2892,128.4608,128.1432,128.4608,24940.0
2018-08-01 10:40:00,149.65,149.86,149.54,149.56,48264.0,128.4522,128.6325,128.3578,128.375,48264.0
2018-08-01 10:50:00,149.56,149.97,149.56,149.81,45271.0,128.375,128.7269,128.375,128.5896,45271.0
2018-08-01 11:00:00,149.83,149.85,149.43,149.43,49227.0,128.6067,128.6239,128.2634,128.2634,49227.0
2018-08-01 11:10:00,149.47,149.54,149.33,149.42,30755.0,128.2977,128.3578,128.1776,128.2548,30755.0
2018-08-01 11:20:00,149.4,149.4,149.16,149.28,38064.0,128.2377,128.2377,128.0316,128.1347,38064.0
2018-08-01 11:30:00,149.28,149.3,149.06,149.11,46562.0,128.1347,128.1518,127.9458,127.9887,46562.0
2018-08-01 11:40:00,149.09,149.12,148.7,148.7,59351.0,127.9716,127.9973,127.6368,127.6368,59351.0
2018-08-01 11:50:00,148.68,148.76,148.5,148.68,38688.0,127.6196,127.6883,127.4651,127.6196,38688.0
2018-08-01 12:00:00,148.65,148.77,148.45,148.69,43199.0,127.5939,127.6969,127.4222,127.6282,43199.0
2018-08-01 12:10:00,148.71,148.75,148.35,148.45,33538.0,127.6454,127.6797,127.3364,127.4222,33538.0
2018-08-01 12:20:00,148.47,148.5,148.1,148.12,55471.0,127.4394,127.4651,127.1218,127.139,55471.0
2018-08-01 12:30:00,148.1,148.42,148.03,148.36,27751.0,127.1218,127.3965,127.0617,127.345,27751.0
2018-08-01 12:40:00,148.37,148.61,148.29,148.51,33843.0,127.3536,127.5596,127.2849,127.4737,33843.0
2018-08-01 12:50:00,148.5,148.73,148.49,148.61,27785.0,127.4651,127.6626,127.4566,127.5596,27785.0
2018-08-01 13:00:00,148.6,148.73,148.56,148.63,27026.0,127.551,127.6626,127.5166,127.5767,27026.0
2018-08-01 13:10:00,148.65,148.76,148.57,148.62,28087.0,127.5939,127.6883,127.5252,127.5681,28087.0
2018-08-01 13:20:00,148.6,148.63,148.52,148.52,27170.0,127.551,127.5767,127.4823,127.4823,27170.0
2018-08-01 13:30:00,148.53,148.58,148.36,148.52,30634.0,127.4909,127.5338,127.345,127.4823,30634.0
2018-08-01 13:40:00,148.49,148.5,148.32,148.32,25434.0,127.4566,127.4651,127.3106,127.3106,25434.0
2018-08-01 13:50:00,148.31,148.54,148.22,148.37,46722.0,127.3021,127.4995,127.2248,127.3536,46722.0
2018-08-01 14:00:00,148.33,148.52,148.18,148.29,61732.0,127.3192,127.4823,127.1905,127.2849,61732.0
2018-08-01 14:10:00,148.3,148.52,148.14,148.34,78017.0,127.2935,127.4823,127.1561,127.3278,78017.0
2018-08-01 14:20:00,148.31,148.46,148.25,148.33,56008.0,127.3021,127.4308,127.2506,127.3192,56008.0
2018-08-01 14:30:00,148.34,148.53,148.34,148.44,41341.0,127.3278,127.4909,127.3278,127.4136,41341.0
2018-08-01 14:40:00,148.46,148.58,148.4,148.58,49421.0,127.4308,127.5338,127.3793,127.5338,49421.0
2018-08-01 14:50:00,148.6,148.98,148.56,148.95,44883.0,127.551,127.8771,127.5166,127.8514,44883.0
2018-08-01 15:00:00,148.95,149.0,148.82,148.92,36364.0,127.8514,127.8943,127.7398,127.8256,36364.0
2018-08-01 15:10:00,148.93,148.96,148.65,148.69,53858.0,127.8342,127.86,127.5939,127.6282,53858.0
2018-08-01 15:20:00,148.72,148.79,148.63,148.74,58397.0,127.654,127.7141,127.5767,127.6711,58397.0
2018-08-01 15:30:00,148.72,148.87,148.68,148.87,58487.0,127.654,127.7827,127.6196,127.7827,58487.0
2018-08-01 15:40:00,148.86,148.95,148.75,148.8,97424.0,127.7741,127.8514,127.6797,127.7226,97424.0
2018-08-01 15:50:00,148.78,148.84,148.29,148.39,215244.0,127.7055,127.757,127.2849,127.3707,215244.0
2018-08-02 09:30:00,147.73,148.64,147.0,148.51,77337.0,126.8042,127.5853,126.1776,127.4737,77337.0
2018-08-02 09:40:00,148.6,149.24,148.33,149.22,51143.0,127.551,128.1003,127.3192,128.0832,51143.0
2018-08-02 09:50:00,149.34,149.92,149.21,149.86,63688.0,128.1862,128.684,128.0746,128.6325,63688.0
2018-08-02 10:00:00,149.86,150.11,149.4,150.01,79194.0,128.6325,128.8471,128.2377,128.7612,79194.0
2018-08-02 10:10:00,150.01,150.12,149.9,149.94,54263.0,128.7612,128.8557,128.6668,128.7012,54263.0
2018-08-02 10:20:00,149.93,150.18,149.57,149.91,35934.0,128.6926,128.9072,128.3836,128.6754,35934.0
2018-08-02 10:30:00,149.92,149.94,148.85,148.94,52549.0,128.684,128.7012,127.7656,127.8428,52549.0
2018-08-02 10:40:00,148.94,149.08,148.64,148.8,31081.0,127.8428,127.963,127.5853,127.7226,31081.0
2018-08-02 10:50:00,148.86,149.28,148.86,149.26,28477.0,127.7741,128.1347,127.7741,128.1175,28477.0
2018-08-02 11:00:00,149.3,149.5,149.15,149.48,38031.0,128.1518,128.3235,128.0231,128.3063,38031.0
2018-08-02 11:10:00,149.48,149.48,149.03,149.11,32635.0,128.3063,128.3063,127.9201,127.9887,32635.0
2018-08-02 11:20:00,149.16,149.43,149.1,149.31,57743.0,128.0316,128.2634,127.9801,128.1604,57743.0
2018-08-02 11:30:00,149.33,149.5,149.2,149.27,38782.0,128.1776,128.3235,128.066,128.1261,38782.0
2018-08-02 11:40:00,149.26,149.4,149.12,149.25,19942.0,128.1175,128.2377,127.9973,128.1089,19942.0
2018-08-02 11:50:00,149.23,149.37,149.07,149.27,18069.0,128.0917,128.2119,127.9544,128.1261,18069.0
2018-08-02 12:00:00,149.29,149.47,149.15,149.46,22969.0,128.1432,128.2977,128.0231,128.2892,22969.0
2018-08-02 12:10:00,149.45,149.58,149.39,149.41,33641.0,128.2806,128.3922,128.2291,128.2462,33641.0
2018-08-02 12:20:00,149.44,149.68,149.44,149.59,28553.0,128.272,128.478,128.272,128.4007,28553.0
2018-08-02 12:30:00,149.58,149.6,149.28,149.39,26186.0,128.3922,128.4093,128.1347,128.2291,26186.0
2018-08-02 12:40:00,149.43,149.54,149.31,149.47,26463.0,128.2634,128.3578,128.1604,128.2977,26463.0
2018-08-02 12:50:00,149.46,149.53,149.38,149.44,27763.0,128.2892,128.3492,128.2205,128.272,27763.0
2018-08-02 13:00:00,149.47,149.57,149.42,149.57,20303.0,128.2977,128.3836,128.2548,128.3836,20303.0
2018-08-02 13:10:00,149.56,149.62,149.34,149.57,25461.0,128.375,128.4265,128.1862,128.3836,25461.0
2018-08-02 13:20:00,149.58,149.95,149.58,149.82,57376.0,128.3922,128.7097,128.3922,128.5982,57376.0
2018-08-02 13:30:00,149.86,150.07,149.79,149.86,26717.0,128.6325,128.8127,128.5724,128.6325,26717.0
2018-08-02 13:40:00,149.89,150.03,149.89,150.01,27782.0,128.6582,128.7784,128.6582,128.7612,27782.0
2018-08-02 13:50:00,149.99,150.07,149.94,150.07,29104.0,128.7441,128.8127,128.7012,128.8127,29104.0
2018-08-02 14:00:00,150.05,150.06,149.86,150.05,23169.0,128.7956,128.8042,128.6325,128.7956,23169.0
2018-08-02 14:10:00,150.02,150.08,149.89,149.91,32781.0,128.7698,128.8213,128.6582,128.6754,32781.0
2018-08-02 14:20:00,149.9,149.94,149.78,149.87,34265.0,128.6668,128.7012,128.5638,128.6411,34265.0
2018-08-02 14:30:00,149.87,149.92,149.81,149.83,28172.0,128.6411,128.684,128.5896,128.6067,28172.0
2018-08-02 14:40:00,149.84,149.89,149.65,149.79,39195.0,128.6153,128.6582,128.4522,128.5724,39195.0
2018-08-02 14:50:00,149.78,149.94,149.77,149.9,29548.0,128.5638,128.7012,128.5552,128.6668,29548.0
2018-08-02 15:00:00,149.9,149.99,149.8,149.86,57926.0,128.6668,128.7441,128.581,128.6325,57926.0
2018-08-02 15:10:00,149.83,149.86,149.7,149.86,44719.0,128.6067,128.6325,128.4952,128.6325,44719.0
2018-08-02 15:20:00,149.85,149.88,149.74,149.8,36892.0,128.6239,128.6497,128.5295,128.581,36892.0
2018-08-02 15:30:00,149.8,150.04,149.78,150.0,61794.0,128.581,128.787,128.5638,128.7527,61794.0
2018-08-02 15:40:00,150.0,150.39,150.0,150.33,134172.0,128.7527,129.0874,128.7527,129.0359,134172.0
2018-08-02 15:50:00,150.32,150.32,149.89,149.97,145858.0,129.0273,129.0273,128.6582,128.7269,145858.0
2018-08-03 09:30:00,149.81,150.13,149.25,149.46,80337.0,128.5896,128.8643,128.1089,128.2892,80337.0
2018-08-03 09:40:00,149.39,149.81,149.28,149.37,39013.0,128.2291,128.5896,128.1347,128.2119,39013.0
2018-08-03 09:50:00,149.46,149.47,148.74,149.09,28445.0,128.2892,128.2977,127.6711,127.9716,28445.0
2018-08-03 10:00:00,149.14,149.29,148.93,148.97,31221.0,128.0145,128.1432,127.8342,127.8686,31221.0
2018-08-03 10:10:00,149.02,149.32,148.87,149.29,29883.0,127.9115,128.169,127.7827,128.1432,29883.0
2018-08-03 10:20:00,149.31,149.76,149.27,149.76,20064.0,128.1604,128.5467,128.1261,128.5467,20064.0
2018-08-03 10:30:00,149.69,149.74,149.48,149.74,19083.0,128.4866,128.5295,128.3063,128.5295,19083.0
2018-08-03 10:40:00,149.75,149.86,149.55,149.65,45790.0,128.5381,128.6325,128.3664,128.4522,45790.0
2018-08-03 10:50:00,149.68,149.68,149.15,149.3,32604.0,128.478,128.478,128.0231,128.1518,32604.0
2018-08-03 11:00:00,149.32,149.38,149.14,149.3,27080.0,128.169,128.2205,128.0145,128.1518,27080.0
2018-08-03 11:10:00,149.31,149.43,148.88,148.93,24630.0,128.1604,128.2634,127.7913,127.8342,24630.0
2018-08-03 11:20:00,148.94,149.23,148.86,148.95,23861.0,127.8428,128.0917,127.7741,127.8514,23861.0
2018-08-03 11:30:00,148.97,149.3,148.95,149.12,26639.0,127.8686,128.1518,127.8514,127.9973,26639.0
2018-08-03 11:40:00,149.14,149.4,149.1,149.29,21230.0,128.0145,128.2377,127.9801,128.1432,21230.0
2018-08-03 11:50:00,149.28,149.39,149.1,149.13,23030.0,128.1347,128.2291,127.9801,128.0059,23030.0
2018-08-03 12:00:00,149.15,149.17,149.0,149.0,21526.0,128.0231,128.0402,127.8943,127.8943,21526.0
2018-08-03 12:10:00,149.0,149.16,149.0,149.08,23085.0,127.8943,128.0316,127.8943,127.963,23085.0
2018-08-03 12:20:00,149.09,149.24,149.08,149.24,15427.0,127.9716,128.1003,127.963,128.1003,15427.0
2018-08-03 12:30:00,149.24,149.24,149.09,149.09,39546.0,128.1003,128.1003,127.9716,127.9716,39546.0
2018-08-03 12:40:00,149.06,149.26,149.04,149.22,32371.0,127.9458,128.1175,127.9286,128.0832,32371.0
2018-08-03 12:50:00,149.2,149.41,149.2,149.31,25187.0,128.066,128.2462,128.066,128.1604,25187.0
2018-08-03 13:00:00,149.28,149.46,149.28,149.45,9034.0,128.1347,128.2892,128.1347,128.2806,9034.0
2018-08-03 13:10:00,149.44,149.45,149.39,149.43,15016.0,128.272,128.2806,128.2291,128.2634,15016.0
2018-08-03 13:20:00,149.41,149.64,149.41,149.64,14709.0,128.2462,128.4437,128.2462,128.4437,14709.0
2018-08-03 13:30:00,149.66,149.7,149.47,149.53,15375.0,128.4608,128.4952,128.2977,128.3492,15375.0
2018-08-03 13:40:00,149.53,149.57,149.43,149.45,12117.0,128.3492,128.3836,128.2634,128.2806,12117.0
2018-08-03 13:50:00,149.46,149.55,149.42,149.47,22009.0,128.2892,128.3664,128.2548,128.2977,22009.0
2018-08-03 14:00:00,149.44,149.56,149.42,149.43,19680.0,128.272,128.375,128.2548,128.2634,19680.0
2018-08-03 14:10:00,149.44,149.5,149.38,149.43,15021.0,128.272,128.3235,128.2205,128.2634,15021.0
2018-08-03 14:20:00,149.42,149.48,149.37,149.45,14589.0,128.2548,128.3063,128.2119,128.2806,14589.0
2018-08-03 14:30:00,149.47,149.52,149.36,149.36,15108.0,128.2977,128.3407,128.2033,128.2033,15108.0
2018-08-03 14:40:00,149.36,149.45,149.33,149.43,22740.0,128.2033,128.2806,128.1776,128.2634,22740.0
2018-08-03 14:50:00,149.44,149.55,149.38,149.55,20547.0,128.272,128.3664,128.2205,128.3664,20547.0
2018-08-03 15:00:00,149.56,149.64,149.54,149.57,27555.0,128.375,128.4437,128.3578,128.3836,27555.0
2018-08-03 15:10:00,149.57,149.81,149.57,149.81,23971.0,128.3836,128.5896,128.3836,128.5896,23971.0
2018-08-03 15:20:00,149.81,149.91,149.76,149.77,27839.0,128.5896,128.6754,128.5467,128.5552,27839.0
2018-08-03 15:30:00,149.77,149.82,149.64,149.76,58583.0,128.5552,128.5982,128.4437,128.5467,58583.0
2018-08-03 15:40:00,149.75,149.82,149.67,149.76,60694.0,128.5381,128.5982,128.4694,128.5467,60694.0
2018-08-03 15:50:00,149.77,149.84,149.65,149.8,121034.0,128.5552,128.6153,128.4522,128.581,121034.0
2018-08-06 09:30:00,149.5,150.34,149.5,149.85,80797.0,128.3235,129.0445,128.3235,128.6239,80797.0
2018-08-06 09:40:00,149.9,150.07,149.43,149.52,98462.0,128.6668,128.8127,128.2634,128.3407,98462.0
2018-08-06 09:50:00,149.47,149.54,148.6,148.6,85992.0,128.2977,128.3578,127.551,127.551,85992.0
2018-08-06 10:00:00,148.61,149.01,148.49,148.68,90182.0,127.5596,127.9029,127.4566,127.6196,90182.0
2018-08-06 10:10:00,148.66,149.09,148.62,148.64,68955.0,127.6025,127.9716,127.5681,127.5853,68955.0
2018-08-06 10:20:00,148.64,148.8,148.25,148.4,85829.0,127.5853,127.7226,127.2506,127.3793,85829.0
2018-08-06 10:30:00,148.42,148.94,148.4,148.93,51672.0,127.3965,127.8428,127.3793,127.8342,51672.0
2018-08-06 10:40:00,148.91,149.23,148.82,149.18,48724.0,127.8171,128.0917,127.7398,128.0488,48724.0
2018-08-06 10:50:00,149.21,149.32,149.04,149.27,34746.0,128.0746,128.169,127.9286,128.1261,34746.0
2018-08-06 11:00:00,149.29,149.4,149.22,149.36,34441.0,128.1432,128.2377,128.0832,128.2033,34441.0
2018-08-06 11:10:00,149.36,149.44,149.17,149.18,28037.0,128.2033,128.272,128.0402,128.0488,28037.0
2018-08-06 11:20:00,149.2,149.56,149.19,149.56,41824.0,128.066,128.375,128.0574,128.375,41824.0
2018-08-06 11:30:00,149.58,149.58,149.37,149.41,26138.0,128.3922,128.3922,128.2119,128.2462,26138.0
2018-08-06 11:40:00,149.44,149.61,149.42,149.56,30099.0,128.272,128.4179,128.2548,128.375,30099.0
2018-08-06 11:50:00,149.55,149.66,149.47,149.58,33875.0,128.3664,128.4608,128.2977,128.3922,33875.0
2018-08-06 12:00:00,149.59,149.78,149.59,149.66,55315.0,128.4007,128.5638,128.4007,128.4608,55315.0
2018-08-06 12:10:00,149.68,149.91,149.61,149.87,29246.0,128.478,128.6754,128.4179,128.6411,29246.0
2018-08-06 12:20:00,149.9,149.9,149.67,149.74,45075.0,128.6668,128.6668,128.4694,128.5295,45075.0
2018-08-06 12:30:00,149.75,149.81,149.67,149.7,42640.0,128.5381,128.5896,128.4694,128.4952,42640.0
2018-08-06 12:40:00,149.69,149.7,149.55,149.55,29756.0,128.4866,128.4952,128.3664,128.3664,29756.0
2018-08-06 12:50:00,149.58,149.76,149.55,149.71,21333.0,128.3922,128.5467,128.3664,128.5037,21333.0
2018-08-06 13:00:00,149.69,149.95,149.69,149.93,25088.0,128.4866,128.7097,128.4866,128.6926,25088.0
2018-08-06 13:10:00,149.95,150.0,149.61,149.75,58292.0,128.7097,128.7527,128.4179,128.5381,58292.0
2018-08-06 13:20:00,149.77,149.77,149.39,149.41,32868.0,128.5552,128.5552,128.2291,128.2462,32868.0
2018-08-06 13:30:00,149.41,149.6,149.34,149.57,19717.0,128.2462,128.4093,128.1862,128.3836,19717.0
2018-08-06 13:40:00,149.57,149.66,149.21,149.27,45787.0,128.3836,128.4608,128.0746,128.1261,45787.0
2018-08-06 13:50:00,149.29,149.33,149.13,149.16,22730.0,128.1432,128.1776,128.0059,128.0316,22730.0
2018-08-06 14:00:00,149.16,149.46,149.09,149.39,39411.0,128.0316,128.2892,127.9716,128.2291,39411.0
2018-08-06 14:10:00,149.41,149.65,149.38,149.6,46163.0,128.2462,128.4522,128.2205,128.4093,46163.0
2018-08-06 14:20:00,149.63,149.85,149.47,149.82,39693.0,128.4351,128.6239,128.2977,128.5982,39693.0
2018-08-06 14:30:00,149.82,149.91,149.59,149.61,45657.0,128.5982,128.6754,128.4007,128.4179,45657.0
2018-08-06 14:40:00,149.63,149.79,149.53,149.78,38008.0,128.4351,128.5724,128.3492,128.5638,38008.0
2018-08-06 14:50:00,149.78,149.9,149.69,149.73,41301.0,128.5638,128.6668,128.4866,128.5209,41301.0
2018-08-06 15:00:00,149.69,149.69,149.38,149.4,42832.0,128.4866,128.4866,128.2205,128.2377,42832.0
2018-08-06 15:10:00,149.4,149.49,149.25,149.36,44540.0,128.2377,128.3149,128.1089,128.2033,44540.0
2018-08-06 15:20:00,149.38,149.38,149.21,149.3,86989.0,128.2205,128.2205,128.0746,128.1518,86989.0
2018-08-06 15:30:00,149.29,149.46,149.23,149.25,129572.0,128.1432,128.2892,128.0917,128.1089,129572.0
2018-08-06 15:40:00,149.25,149.39,149.17,149.19,123858.0,128.1089,128.2291,128.0402,128.0574,123858.0
2018-08-06 15:50:00,149.19,149.31,148.99,149.12,236109.0,128.0574,128.1604,127.8857,127.9973,236109.0
2018-08-07 09:30:00,149.78,150.28,149.04,149.35,88988.0,128.5638,128.993,127.9286,128.1947,88988.0
2018-08-07 09:40:00,149.46,149.81,149.25,149.36,46936.0,128.2892,128.5896,128.1089,128.2033,46936.0
2018-08-07 09:50:00,149.38,149.59,149.16,149.36,55952.0,128.2205,128.4007,128.0316,128.2033,55952.0
2018-08-07 10:00:00,149.42,150.13,149.32,150.02,38097.0,128.2548,128.8643,128.169,128.7698,38097.0
2018-08-07 10:10:00,150.06,150.21,149.94,150.2,38542.0,128.8042,128.9329,128.7012,128.9243,38542.0
2018-08-07 10:20:00,150.21,150.3,149.87,149.96,49994.0,128.9329,129.0102,128.6411,128.7183,49994.0
2018-08-07 10:30:00,149.96,150.03,149.68,149.94,74522.0,128.7183,128.7784,128.478,128.7012,74522.0
2018-08-07 10:40:00,149.94,150.0,149.77,149.78,45538.0,128.7012,128.7527,128.5552,128.5638,45538.0
2018-08-07 10:50:00,149.75,150.11,149.59,149.9,43537.0,128.5381,128.8471,128.4007,128.6668,43537.0
2018-08-07 11:00:00,149.9,150.07,149.74,149.87,50766.0,128.6668,128.8127,128.5295,128.6411,50766.0
2018-08-07 11:10:00,149.85,149.92,149.7,149.9,28787.0,128.6239,128.684,128.4952,128.6668,28787.0
2018-08-07 11:20:00,149.88,149.88,149.63,149.83,30849.0,128.6497,128.6497,128.4351,128.6067,30849.0
2018-08-07 11:30:00,149.83,150.0,149.64,149.99,29696.0,128.6067,128.7527,128.4437,128.7441,29696.0
2018-08-07 11:40:00,149.99,150.05,149.77,149.86,31291.0,128.7441,128.7956,128.5552,128.6325,31291.0
2018-08-07 11:50:00,149.86,150.02,149.82,149.95,20431.0,128.6325,128.7698,128.5982,128.7097,20431.0
2018-08-07 12:00:00,149.98,150.04,149.8,149.98,36424.0,128.7355,128.787,128.581,128.7355,36424.0
2018-08-07 12:10:00,149.99,150.21,149.99,150.11,30637.0,128.7441,128.9329,128.7441,128.8471,30637.0
2018-08-07 12:20:00,150.1,150.2,149.96,150.02,26857.0,128.8385,128.9243,128.7183,128.7698,26857.0
2018-08-07 12:30:00,150.02,150.03,149.82,149.92,29695.0,128.7698,128.7784,128.5982,128.684,29695.0
2018-08-07 12:40:00,149.93,150.02,149.93,149.99,21127.0,128.6926,128.7698,128.6926,128.7441,21127.0
2018-08-07 12:50:00,150.0,150.0,149.89,149.94,19036.0,128.7527,128.7527,128.6582,128.7012,19036.0
2018-08-07 13:00:00,149.94,150.0,149.85,149.98,27574.0,128.7012,128.7527,128.6239,128.7355,27574.0
2018-08-07 13:10:00,150.0,150.02,149.76,149.76,19889.0,128.7527,128.7698,128.5467,128.5467,19889.0
2018-08-07 13:20:00,149.75,149.82,149.72,149.78,22258.0,128.5381,128.5982,128.5123,128.5638,22258.0
2018-08-07 13:30:00,149.77,149.78,149.62,149.7,25819.0,128.5552,128.5638,128.4265,128.4952,25819.0
2018-08-07 13:40:00,149.68,149.87,149.65,149.78,24097.0,128.478,128.6411,128.4522,128.5638,24097.0
2018-08-07 13:50:00,149.81,149.96,149.8,149.96,13829.0,128.5896,128.7183,128.581,128.7183,13829.0
2018-08-07 14:00:00,149.96,150.1,149.94,150.07,28873.0,128.7183,128.8385,128.7012,128.8127,28873.0
2018-08-07 14:10:00,150.07,150.07,149.98,150.03,22052.0,128.8127,128.8127,128.7355,128.7784,22052.0
2018-08-07 14:20:00,150.02,150.16,150.0,150.09,39186.0,128.7698,128.89,128.7527,128.8299,39186.0
2018-08-07 14:30:00,150.08,150.11,149.93,149.97,34329.0,128.8213,128.8471,128.6926,128.7269,34329.0
2018-08-07 14:40:00,149.96,149.99,149.79,149.81,40907.0,128.7183,128.7441,128.5724,128.5896,40907.0
2018-08-07 14:50:00,149.8,149.91,149.73,149.74,35603.0,128.581,128.6754,128.5209,128.5295,35603.0
2018-08-07 15:00:00,149.75,149.77,149.6,149.73,34013.0,128.5381,128.5552,128.4093,128.5209,34013.0
2018-08-07 15:10:00,149.74,149.77,149.68,149.69,39367.0,128.5295,128.5552,128.478,128.4866,39367.0
2018-08-07 15:20:00,149.69,149.89,149.69,149.83,47845.0,128.4866,128.6582,128.4866,128.6067,47845.0
2018-08-07 15:30:00,149.82,149.87,149.77,149.81,49990.0,128.5982,128.6411,128.5552,128.5896,49990.0
2018-08-07 15:40:00,149.8,149.93,149.78,149.88,92124.0,128.581,128.6926,128.5638,128.6497,92124.0
2018-08-07 15:50:00,149.9,149.93,149.75,149.87,127781.0,128.6668,128.6926,128.5381,128.6411,127781.0
2018-08-08 09:30:00,149.52,150.25,149.52,150.21,56964.0,128.3407,128.9673,128.3407,128.9329,56964.0
2018-08-08 09:40:00,150.28,150.28,149.8,149.83,21665.0,128.993,128.993,128.581,128.6067,21665.0
2018-08-08 09:50:00,149.86,150.22,149.84,150.0,29834.0,128.6325,128.9415,128.6153,128.7527,29834.0
2018-08-08 10:00:00,150.04,150.11,149.82,149.95,33372.0,128.787,128.8471,128.5982,128.7097,33372.0
2018-08-08 10:10:00,149.95,150.15,149.8,149.91,24526.0,128.7097,128.8814,128.581,128.6754,24526.0
2018-08-08 10:20:00,149.91,150.05,149.76,150.02,29723.0,128.6754,128.7956,128.5467,128.7698,29723.0
2018-08-08 10:30:00,150.01,150.08,149.76,149.95,22559.0,128.7612,128.8213,128.5467,128.7097,22559.0
2018-08-08 10:40:00,149.95,150.22,149.92,150.0,35085.0,128.7097,128.9415,128.684,128.7527,35085.0
2018-08-08 10:50:00,150.02,150.51,150.02,150.51,31403.0,128.7698,129.1904,128.7698,129.1904,31403.0
2018-08-08 11:00:00,150.56,150.58,150.36,150.42,21340.0,129.2333,129.2505,129.0617,129.1132,21340.0
2018-08-08 11:10:00,150.49,150.56,150.26,150.26,23204.0,129.1733,129.2333,128.9758,128.9758,23204.0
2018-08-08 11:20:00,150.3,150.5,150.25,150.48,23483.0,129.0102,129.1818,128.9673,129.1647,23483.0
2018-08-08 11:30:00,150.49,150.61,150.48,150.59,27153.0,129.1733,129.2763,129.1647,129.2591,27153.0
2018-08-08 11:40:00,150.59,150.61,150.47,150.55,27464.0,129.2591,129.2763,129.1561,129.2248,27464.0
2018-08-08 11:50:00,150.54,150.84,150.49,150.68,27548.0,129.2162,129.4737,129.1733,129.3363,27548.0
2018-08-08 12:00:00,150.67,150.7,150.1,150.15,41388.0,129.3278,129.3535,128.8385,128.8814,41388.0
2018-08-08 12:10:00,150.14,150.25,150.09,150.12,25082.0,128.8728,128.9673,128.8299,128.8557,25082.0
2018-08-08 12:20:00,150.13,150.13,149.9,149.99,24792.0,128.8643,128.8643,128.6668,128.7441,24792.0
2018-08-08 12:30:00,149.98,150.27,149.98,150.17,22375.0,128.7355,128.9844,128.7355,128.8986,22375.0
2018-08-08 12:40:00,150.19,150.35,150.17,150.31,17079.0,128.9158,129.0531,128.8986,129.0188,17079.0
2018-08-08 12:50:00,150.31,150.31,150.14,150.23,13154.0,129.0188,129.0188,128.8728,128.9501,13154.0
2018-08-08 13:00:00,150.23,150.55,150.21,150.55,13439.0,128.9501,129.2248,128.9329,129.2248,13439.0
2018-08-08 13:10:00,150.57,150.61,150.47,150.54,22361.0,129.2419,129.2763,129.1561,129.2162,22361.0
2018-08-08 13:20:00,150.53,150.53,150.29,150.29,16939.0,129.2076,129.2076,129.0016,129.0016,16939.0
2018-08-08 13:30:00,150.31,150.46,150.31,150.33,18331.0,129.0188,129.1475,129.0188,129.0359,18331.0
2018-08-08 13:40:00,150.32,150.4,150.27,150.36,23569.0,129.0273,129.096,128.9844,129.0617,23569.0
2018-08-08 13:50:00,150.38,150.57,150.38,150.57,17869.0,129.0788,129.2419,129.0788,129.2419,17869.0
2018-08-08 14:00:00,150.55,150.64,150.49,150.5,22817.0,129.2248,129.302,129.1733,129.1818,22817.0
2018-08-08 14:10:00,150.52,150.52,150.4,150.48,19048.0,129.199,129.199,129.096,129.1647,19048.0
2018-08-08 14:20:00,150.48,150.61,150.45,150.6,24018.0,129.1647,129.2763,129.1389,129.2677,24018.0
2018-08-08 14:30:00,150.62,150.66,150.54,150.55,27030.0,129.2848,129.3192,129.2162,129.2248,27030.0
2018-08-08 14:40:00,150.55,150.59,150.48,150.54,21333.0,129.2248,129.2591,129.1647,129.2162,21333.0
2018-08-08 14:50:00,150.55,150.58,150.25,150.33,41744.0,129.2248,129.2505,128.9673,129.0359,41744.0
2018-08-08 15:00:00,150.36,150.38,150.26,150.31,41748.0,129.0617,129.0788,128.9758,129.0188,41748.0
2018-08-08 15:10:00,150.31,150.48,150.3,150.37,37629.0,129.0188,129.1647,129.0102,129.0703,37629.0
2018-08-08 15:20:00,150.4,150.4,150.25,150.34,41984.0,129.096,129.096,128.9673,129.0445,41984.0
2018-08-08 15:30:00,150.35,150.62,150.34,150.34,48600.0,129.0531,129.2848,129.0445,129.0445,48600.0
2018-08-08 15:40:00,150.34,150.36,150.1,150.15,102369.0,129.0445,129.0617,128.8385,128.8814,102369.0
2018-08-08 15:50:00,150.15,150.21,149.94,149.98,134987.0,128.8814,128.9329,128.7012,128.7355,134987.0
2018-08-09 09:30:00,149.76,150.39,149.53,149.74,45250.0,128.5467,129.0874,128.3492,128.5295,45250.0
2018-08-09 09:40:00,149.77,150.21,149.77,150.14,36720.0,128.5552,128.9329,128.5552,128.8728,36720.0
2018-08-09 09:50:00,150.17,150.34,149.99,149.99,24803.0,128.8986,129.0445,128.7441,128.7441,24803.0
2018-08-09 10:00:00,150.0,150.03,149.8,149.97,46869.0,128.7527,128.7784,128.581,128.7269,46869.0
2018-08-09 10:10:00,149.96,150.04,149.75,149.92,33710.0,128.7183,128.787,128.5381,128.684,33710.0
2018-08-09 10:20:00,149.94,149.94,149.75,149.81,17235.0,128.7012,128.7012,128.5381,128.5896,17235.0
2018-08-09 10:30:00,149.81,149.98,149.81,149.89,20502.0,128.5896,128.7355,128.5896,128.6582,20502.0
2018-08-09 10:40:00,149.89,150.02,149.66,149.69,30030.0,128.6582,128.7698,128.4608,128.4866,30030.0
2018-08-09 10:50:00,149.68,149.75,149.46,149.55,31682.0,128.478,128.5381,128.2892,128.3664,31682.0
2018-08-09 11:00:00,149.55,149.72,149.51,149.52,22078.0,128.3664,128.5123,128.3321,128.3407,22078.0
2018-08-09 11:10:00,149.46,149.54,149.15,149.24,29733.0,128.2892,128.3578,128.0231,128.1003,29733.0
2018-08-09 11:20:00,149.24,149.42,149.22,149.41,21398.0,128.1003,128.2548,128.0832,128.2462,21398.0
2018-08-09 11:30:00,149.41,149.42,149.24,149.27,21543.0,128.2462,128.2548,128.1003,128.1261,21543.0
2018-08-09 11:40:00,149.29,149.34,148.95,148.96,34115.0,128.1432,128.1862,127.8514,127.86,34115.0
2018-08-09 11:50:00,148.93,149.14,148.84,149.13,15866.0,127.8342,128.0145,127.757,128.0059,15866.0
2018-08-09 12:00:00,149.15,149.21,149.06,149.2,16848.0,128.0231,128.0746,127.9458,128.066,16848.0
2018-08-09 12:10:00,149.2,149.23,149.06,149.12,19969.0,128.066,128.0917,127.9458,127.9973,19969.0
2018-08-09 12:20:00,149.13,149.23,149.1,149.2,18330.0,128.0059,128.0917,127.9801,128.066,18330.0
2018-08-09 12:30:00,149.19,149.37,149.17,149.33,16799.0,128.0574,128.2119,128.0402,128.1776,16799.0
2018-08-09 12:40:00,149.33,149.34,149.24,149.31,19604.0,128.1776,128.1862,128.1003,128.1604,19604.0
2018-08-09 12:50:00,149.29,149.47,149.25,149.44,26145.0,128.1432,128.2977,128.1089,128.272,26145.0
2018-08-09 13:00:00,149.42,149.48,149.38,149.46,17187.0,128.2548,128.3063,128.2205,128.2892,17187.0
2018-08-09 13:10:00,149.47,149.47,149.37,149.41,18730.0,128.2977,128.2977,128.2119,128.2462,18730.0
2018-08-09 13:20:00,149.41,149.41,149.17,149.19,33435.0,128.2462,128.2462,128.0402,128.0574,33435.0
2018-08-09 13:30:00,149.17,149.22,149.09,149.18,22599.0,128.0402,128.0832,127.9716,128.0488,22599.0
2018-08-09 13:40:00,149.19,149.24,148.94,149.05,40979.0,128.0574,128.1003,127.8428,127.9372,40979.0
2018-08-09 13:50:00,149.05,149.14,149.01,149.02,21472.0,127.9372,128.0145,127.9029,127.9115,21472.0
2018-08-09 14:00:00,149.0,149.04,148.84,148.88,31536.0,127.8943,127.9286,127.757,127.7913,31536.0
2018-08-09 14:10:00,148.88,148.92,148.81,148.87,24036.0,127.7913,127.8256,127.7312,127.7827,24036.0
2018-08-09 14:20:00,148.86,148.99,148.85,148.96,25515.0,127.7741,127.8857,127.7656,127.86,25515.0
2018-08-09 14:30:00,148.95,149.15,148.94,149.1,43249.0,127.8514,128.0231,127.8428,127.9801,43249.0
2018-08-09 14:40:00,149.1,149.14,148.93,148.96,24012.0,127.9801,128.0145,127.8342,127.86,24012.0
2018-08-09 14:50:00,148.94,149.0,148.9,148.96,32293.0,127.8428,127.8943,127.8085,127.86,32293.0
2018-08-09 15:00:00,148.95,148.99,148.92,148.95,37862.0,127.8514,127.8857,127.8256,127.8514,37862.0
2018-08-09 15:10:00,148.95,149.06,148.92,148.95,42516.0,127.8514,127.9458,127.8256,127.8514,42516.0
2018-08-09 15:20:00,148.96,148.99,148.92,148.93,40129.0,127.86,127.8857,127.8256,127.8342,40129.0
2018-08-09 15:30:00,148.93,148.96,148.77,148.85,61178.0,127.8342,127.86,127.6969,127.7656,61178.0
2018-08-09 15:40:00,148.85,149.02,148.61,148.63,114327.0,127.7656,127.9115,127.5596,127.5767,114327.0
2018-08-09 15:50:00,148.63,148.83,148.52,148.76,179991.0,127.5767,127.7484,127.4823,127.6883,179991.0
2018-08-10 09:30:00,148.01,148.89,147.46,148.31,75918.0,127.0445,127.7999,126.5725,127.3021,75918.0
2018-08-10 09:40:00,148.31,148.91,148.25,148.73,48358.0,127.3021,127.8171,127.2506,127.6626,48358.0
2018-08-10 09:50:00,148.75,148.94,148.19,148.34,25846.0,127.6797,127.8428,127.199,127.3278,25846.0
2018-08-10 10:00:00,148.3,148.33,147.94,148.32,27647.0,127.2935,127.3192,126.9845,127.3106,27647.0
2018-08-10 10:10:00,148.3,148.44,148.05,148.05,22903.0,127.2935,127.4136,127.0789,127.0789,22903.0
2018-08-10 10:20:00,148.06,148.13,147.85,147.95,40589.0,127.0875,127.1475,126.9072,126.993,40589.0
2018-08-10 10:30:00,147.95,148.34,147.9,148.2,41911.0,126.993,127.3278,126.9501,127.2076,41911.0
2018-08-10 10:40:00,148.21,148.61,148.18,148.61,27561.0,127.2162,127.5596,127.1905,127.5596,27561.0
2018-08-10 10:50:00,148.6,148.94,148.5,148.78,28881.0,127.551,127.8428,127.4651,127.7055,28881.0
2018-08-10 11:00:00,148.82,148.97,148.66,148.74,22752.0,127.7398,127.8686,127.6025,127.6711,22752.0
2018-08-10 11:10:00,148.75,148.93,148.58,148.82,19649.0,127.6797,127.8342,127.5338,127.7398,19649.0
2018-08-10 11:20:00,148.84,149.24,148.77,149.02,32462.0,127.757,128.1003,127.6969,127.9115,32462.0
2018-08-10 11:30:00,149.02,149.15,148.94,148.94,21643.0,127.9115,128.0231,127.8428,127.8428,21643.0
2018-08-10 11:40:00,148.96,148.99,148.63,148.78,15987.0,127.86,127.8857,127.5767,127.7055,15987.0
2018-08-10 11:50:00,148.78,148.84,148.48,148.59,28538.0,127.7055,127.757,127.448,127.5424,28538.0
2018-08-10 12:00:00,148.59,148.66,148.38,148.56,37641.0,127.5424,127.6025,127.3621,127.5166,37641.0
2018-08-10 12:10:00,148.59,148.68,148.52,148.62,23353.0,127.5424,127.6196,127.4823,127.5681,23353.0
2018-08-10 12:20:00,148.62,148.63,148.41,148.49,47845.0,127.5681,127.5767,127.3879,127.4566,47845.0
2018-08-10 12:30:00,148.48,148.72,148.43,148.56,56817.0,127.448,127.654,127.4051,127.5166,56817.0
2018-08-10 12:40:00,148.55,148.6,148.33,148.35,16560.0,127.5081,127.551,127.3192,127.3364,16560.0
2018-08-10 12:50:00,148.35,148.44,148.26,148.44,15732.0,127.3364,127.4136,127.2591,127.4136,15732.0
2018-08-10 13:00:00,148.43,148.43,148.29,148.38,16646.0,127.4051,127.4051,127.2849,127.3621,16646.0
2018-08-10 13:10:00,148.38,148.48,148.1,148.11,19535.0,127.3621,127.448,127.1218,127.1304,19535.0
2018-08-10 13:20:00,148.09,148.33,148.07,148.27,31582.0,127.1132,127.3192,127.096,127.2677,31582.0
2018-08-10 13:30:00,148.27,148.28,148.09,148.14,22169.0,127.2677,127.2763,127.1132,127.1561,22169.0
2018-08-10 13:40:00,148.14,148.15,147.94,148.08,23814.0,127.1561,127.1647,126.9845,127.1046,23814.0
2018-08-10 13:50:00,148.12,148.16,148.0,148.11,42435.0,127.139,127.1733,127.036,127.1304,42435.0
2018-08-10 14:00:00,148.11,148.29,148.09,148.25,41836.0,127.1304,127.2849,127.1132,127.2506,41836.0
2018-08-10 14:10:00,148.25,148.56,148.19,148.5,68665.0,127.2506,127.5166,127.199,127.4651,68665.0
2018-08-10 14:20:00,148.51,148.51,148.38,148.44,66510.0,127.4737,127.4737,127.3621,127.4136,66510.0
2018-08-10 14:30:00,148.44,148.59,148.38,148.46,44926.0,127.4136,127.5424,127.3621,127.4308,44926.0
2018-08-10 14:40:00,148.47,148.6,148.39,148.52,27306.0,127.4394,127.551,127.3707,127.4823,27306.0
2018-08-10 14:50:00,148.54,148.69,148.52,148.63,29318.0,127.4995,127.6282,127.4823,127.5767,29318.0
2018-08-10 15:00:00,148.61,148.82,148.58,148.69,51820.0,127.5596,127.7398,127.5338,127.6282,51820.0
2018-08-10 15:10:00,148.7,148.96,148.65,148.92,38379.0,127.6368,127.86,127.5939,127.8256,38379.0
2018-08-10 15:20:00,148.93,149.4,148.93,149.21,44806.0,127.8342,128.2377,127.8342,128.0746,44806.0
2018-08-10 15:30:00,149.22,149.32,149.11,149.21,58877.0,128.0832,128.169,127.9887,128.0746,58877.0
2018-08-10 15:40:00,149.2,149.25,149.0,149.07,85028.0,128.066,128.1089,127.8943,127.9544,85028.0
2018-08-10 15:50:00,149.02,149.05,148.77,148.83,122445.0,127.9115,127.9372,127.6969,127.7484,122445.0
2018-08-13 09:30:00,148.84,149.17,147.92,148.17,123586.0,127.757,128.0402,126.9673,127.1819,123586.0
2018-08-13 09:40:00,148.19,149.82,148.1,149.46,110755.0,127.199,128.5982,127.1218,128.2892,110755.0
2018-08-13 09:50:00,149.44,149.6,149.12,149.31,34215.0,128.272,128.4093,127.9973,128.1604,34215.0
2018-08-13 10:00:00,149.34,149.42,148.96,149.32,36578.0,128.1862,128.2548,127.86,128.169,36578.0
2018-08-13 10:10:00,149.29,149.5,149.09,149.49,72918.0,128.1432,128.3235,127.9716,128.3149,72918.0
2018-08-13 10:20:00,149.49,149.74,149.05,149.28,58945.0,128.3149,128.5295,127.9372,128.1347,58945.0
2018-08-13 10:30:00,149.3,149.39,148.92,149.03,45719.0,128.1518,128.2291,127.8256,127.9201,45719.0
2018-08-13 10:40:00,149.03,149.57,148.96,149.45,60098.0,127.9201,128.3836,127.86,128.2806,60098.0
2018-08-13 10:50:00,149.42,149.49,149.22,149.39,39439.0,128.2548,128.3149,128.0832,128.2291,39439.0
2018-08-13 11:00:00,149.44,149.65,149.32,149.42,33206.0,128.272,128.4522,128.169,128.2548,33206.0
2018-08-13 11:10:00,149.39,149.45,149.08,149.08,33987.0,128.2291,128.2806,127.963,127.963,33987.0
2018-08-13 11:20:00,149.08,149.35,149.05,149.12,33190.0,127.963,128.1947,127.9372,127.9973,33190.0
2018-08-13 11:30:00,149.02,149.1,148.92,149.07,30897.0,127.9115,127.9801,127.8256,127.9544,30897.0
2018-08-13 11:40:00,149.06,149.4,149.03,149.26,98131.0,127.9458,128.2377,127.9201,128.1175,98131.0
2018-08-13 11:50:00,149.25,149.32,148.98,148.99,48947.0,128.1089,128.169,127.8771,127.8857,48947.0
2018-08-13 12:00:00,148.96,149.39,148.95,149.39,27833.0,127.86,128.2291,127.8514,128.2291,27833.0
2018-08-13 12:10:00,149.38,149.41,149.01,149.06,64430.0,128.2205,128.2462,127.9029,127.9458,64430.0
2018-08-13 12:20:00,149.03,149.16,148.54,148.71,47622.0,127.9201,128.0316,127.4995,127.6454,47622.0
2018-08-13 12:30:00,148.73,148.88,148.57,148.84,13242.0,127.6626,127.7913,127.5252,127.757,13242.0
2018-08-13 12:40:00,148.84,148.95,148.66,148.66,36968.0,127.757,127.8514,127.6025,127.6025,36968.0
2018-08-13 12:50:00,148.7,148.81,148.63,148.72,26632.0,127.6368,127.7312,127.5767,127.654,26632.0
2018-08-13 13:00:00,148.68,148.69,148.38,148.64,18173.0,127.6196,127.6282,127.3621,127.5853,18173.0
2018-08-13 13:10:00,148.65,148.89,148.62,148.88,27933.0,127.5939,127.7999,127.5681,127.7913,27933.0
2018-08-13 13:20:00,148.86,148.99,148.84,148.99,45199.0,127.7741,127.8857,127.757,127.8857,45199.0
2018-08-13 13:30:00,148.97,149.28,148.97,149.13,41191.0,127.8686,128.1347,127.8686,128.0059,41191.0
2018-08-13 13:40:00,149.13,149.2,149.11,149.12,19486.0,128.0059,128.066,127.9887,127.9973,19486.0
2018-08-13 13:50:00,149.12,149.37,149.11,149.24,32873.0,127.9973,128.2119,127.9887,128.1003,32873.0
2018-08-13 14:00:00,149.25,149.53,149.22,149.22,27085.0,128.1089,128.3492,128.0832,128.0832,27085.0
2018-08-13 14:10:00,149.22,149.33,149.22,149.3,29187.0,128.0832,128.1776,128.0832,128.1518,29187.0
2018-08-13 14:20:00,149.3,149.46,149.24,149.38,35428.0,128.1518,128.2892,128.1003,128.2205,35428.0
2018-08-13 14:30:00,149.39,149.43,149.07,149.15,25588.0,128.2291,128.2634,127.9544,128.0231,25588.0
2018-08-13 14:40:00,149.15,149.23,149.03,149.18,32340.0,128.0231,128.0917,127.9201,128.0488,32340.0
2018-08-13 14:50:00,149.16,149.16,148.85,148.87,36354.0,128.0316,128.0316,127.7656,127.7827,36354.0
2018-08-13 15:00:00,148.86,148.97,148.65,148.97,39023.0,127.7741,127.8686,127.5939,127.8686,39023.0
2018-08-13 15:10:00,148.97,149.17,148.95,149.05,53450.0,127.8686,128.0402,127.8514,127.9372,53450.0
2018-08-13 15:20:00,149.06,149.09,148.85,148.89,59797.0,127.9458,127.9716,127.7656,127.7999,59797.0
2018-08-13 15:30:00,148.9,149.08,148.85,149.03,59357.0,127.8085,127.963,127.7656,127.9201,59357.0
2018-08-13 15:40:00,149.01,149.02,148.65,148.65,102309.0,127.9029,127.9115,127.5939,127.5939,102309.0
2018-08-13 15:50:00,148.64,148.73,148.53,148.63,201864.0,127.5853,127.6626,127.4909,127.5767,201864.0
2018-08-14 09:30:00,148.85,150.01,148.85,149.7,83253.0,127.7656,128.7612,127.7656,128.4952,83253.0
2018-08-14 09:40:00,149.71,149.96,149.58,149.71,41869.0,128.5037,128.7183,128.3922,128.5037,41869.0
2018-08-14 09:50:00,149.71,150.19,149.49,150.06,55147.0,128.5037,128.9158,128.3149,128.8042,55147.0
2018-08-14 10:00:00,150.11,150.23,149.58,149.8,37613.0,128.8471,128.9501,128.3922,128.581,37613.0
2018-08-14 10:10:00,149.81,150.13,149.8,149.98,51428.0,128.5896,128.8643,128.581,128.7355,51428.0
2018-08-14 10:20:00,150.0,150.31,149.95,150.21,41116.0,128.7527,129.0188,128.7097,128.9329,41116.0
2018-08-14 10:30:00,150.2,150.29,149.89,149.91,46772.0,128.9243,129.0016,128.6582,128.6754,46772.0
2018-08-14 10:40:00,149.91,150.4,149.88,150.4,39631.0,128.6754,129.096,128.6497,129.096,39631.0
2018-08-14 10:50:00,150.37,150.55,150.18,150.35,34697.0,129.0703,129.2248,128.9072,129.0531,34697.0
2018-08-14 11:00:00,150.38,150.53,150.18,150.3,47086.0,129.0788,129.2076,128.9072,129.0102,47086.0
2018-08-14 11:10:00,150.31,150.44,150.08,150.14,39872.0,129.0188,129.1303,128.8213,128.8728,39872.0
2018-08-14 11:20:00,150.11,150.38,150.1,150.3,45955.0,128.8471,129.0788,128.8385,129.0102,45955.0
2018-08-14 11:30:00,150.29,150.35,150.03,150.28,39897.0,129.0016,129.0531,128.7784,128.993,39897.0
2018-08-14 11:40:00,150.29,150.49,150.26,150.34,40110.0,129.0016,129.1733,128.9758,129.0445,40110.0
2018-08-14 11:50:00,150.33,150.33,149.95,150.01,33538.0,129.0359,129.0359,128.7097,128.7612,33538.0
2018-08-14 12:00:00,150.0,150.36,150.0,150.24,36373.0,128.7527,129.0617,128.7527,128.9587,36373.0
2018-08-14 12:10:00,150.22,150.34,150.11,150.34,30316.0,128.9415,129.0445,128.8471,129.0445,30316.0
2018-08-14 12:20:00,150.34,150.49,150.21,150.49,41958.0,129.0445,129.1733,128.9329,129.1733,41958.0
2018-08-14 12:30:00,150.48,150.65,150.48,150.62,34237.0,129.1647,129.3106,129.1647,129.2848,34237.0
2018-08-14 12:40:00,150.64,150.76,150.49,150.51,34448.0,129.302,129.405,129.1733,129.1904,34448.0
2018-08-14 12:50:00,150.52,150.56,150.3,150.3,33991.0,129.199,129.2333,129.0102,129.0102,33991.0
2018-08-14 13:00:00,150.31,150.45,150.19,150.19,27183.0,129.0188,129.1389,128.9158,128.9158,27183.0
2018-08-14 13:10:00,150.23,150.31,149.89,149.89,68757.0,128.9501,129.0188,128.6582,128.6582,68757.0
2018-08-14 13:20:00,149.9,149.97,149.79,149.88,19651.0,128.6668,128.7269,128.5724,128.6497,19651.0
2018-08-14 13:30:00,149.89,149.99,149.79,149.8,49074.0,128.6582,128.7441,128.5724,128.581,49074.0
2018-08-14 13:40:00,149.81,150.16,149.81,150.15,36768.0,128.5896,128.89,128.5896,128.8814,36768.0
2018-08-14 13:50:00,150.15,150.34,150.07,150.34,47020.0,128.8814,129.0445,128.8127,129.0445,47020.0
2018-08-14 14:00:00,150.32,150.48,150.28,150.48,39934.0,129.0273,129.1647,128.993,129.1647,39934.0
2018-08-14 14:10:00,150.5,150.81,150.47,150.67,53503.0,129.1818,129.4479,129.1561,129.3278,53503.0
2018-08-14 14:20:00,150.65,150.74,150.43,150.74,48433.0,129.3106,129.3878,129.1218,129.3878,48433.0
2018-08-14 14:30:00,150.73,150.91,150.66,150.86,38974.0,129.3793,129.5338,129.3192,129.4908,38974.0
2018-08-14 14:40:00,150.84,150.89,150.72,150.88,47661.0,129.4737,129.5166,129.3707,129.508,47661.0
2018-08-14 14:50:00,150.87,150.99,150.78,150.89,53224.0,129.4994,129.6024,129.4222,129.5166,53224.0
2018-08-14 15:00:00,150.88,151.08,150.88,150.99,84300.0,129.508,129.6797,129.508,129.6024,84300.0
2018-08-14 15:10:00,151.01,151.03,150.88,151.03,89092.0,129.6196,129.6368,129.508,129.6368,89092.0
2018-08-14 15:20:00,151.02,151.1,150.83,150.84,93491.0,129.6282,129.6969,129.4651,129.4737,93491.0
2018-08-14 15:30:00,150.82,150.92,150.43,150.59,181492.0,129.4565,129.5423,129.1218,129.2591,181492.0
2018-08-14 15:40:00,150.59,150.59,150.32,150.37,155187.0,129.2591,129.2591,129.0273,129.0703,155187.0
2018-08-14 15:50:00,150.39,150.42,150.06,150.19,269200.0,129.0874,129.1132,128.8042,128.9158,269200.0
2018-08-15 09:30:00,148.32,149.62,147.88,148.93,122686.0,127.3106,128.4265,126.933,127.8342,122686.0
2018-08-15 09:40:00,148.99,149.35,148.74,148.89,121040.0,127.8857,128.1947,127.6711,127.7999,121040.0
2018-08-15 09:50:00,148.86,148.92,148.28,148.63,65077.0,127.7741,127.8256,127.2763,127.5767,65077.0
2018-08-15 10:00:00,148.56,148.68,147.82,148.0,124928.0,127.5166,127.6196,126.8815,127.036,124928.0
2018-08-15 10:10:00,148.0,148.32,147.79,148.11,54940.0,127.036,127.3106,126.8557,127.1304,54940.0
2018-08-15 10:20:00,148.1,148.17,147.78,147.79,57500.0,127.1218,127.1819,126.8471,126.8557,57500.0
2018-08-15 10:30:00,147.76,148.01,147.58,147.96,51423.0,126.83,127.0445,126.6755,127.0016,51423.0
2018-08-15 10:40:00,147.94,148.04,147.52,147.76,70242.0,126.9845,127.0703,126.624,126.83,70242.0
2018-08-15 10:50:00,147.78,147.99,147.56,147.82,38157.0,126.8471,127.0274,126.6583,126.8815,38157.0
2018-08-15 11:00:00,147.81,148.09,147.68,148.07,49727.0,126.8729,127.1132,126.7613,127.096,49727.0
2018-08-15 11:10:00,148.03,148.17,147.55,147.8,82563.0,127.0617,127.1819,126.6497,126.8643,82563.0
2018-08-15 11:20:00,147.8,148.0,147.72,147.91,42996.0,126.8643,127.036,126.7956,126.9587,42996.0
2018-08-15 11:30:00,147.92,148.0,147.83,147.9,44694.0,126.9673,127.036,126.89,126.9501,44694.0
2018-08-15 11:40:00,147.85,148.06,147.75,148.06,35920.0,126.9072,127.0875,126.8214,127.0875,35920.0
2018-08-15 11:50:00,148.05,148.06,147.71,147.75,28885.0,127.0789,127.0875,126.787,126.8214,28885.0
2018-08-15 12:00:00,147.75,148.07,147.75,148.0,52442.0,126.8214,127.096,126.8214,127.036,52442.0
2018-08-15 12:10:00,148.0,148.3,147.93,148.25,36445.0,127.036,127.2935,126.9759,127.2506,36445.0
2018-08-15 12:20:00,148.27,148.43,148.04,148.43,47938.0,127.2677,127.4051,127.0703,127.4051,47938.0
2018-08-15 12:30:00,148.44,148.64,148.42,148.58,33876.0,127.4136,127.5853,127.3965,127.5338,33876.0
2018-08-15 12:40:00,148.61,148.61,148.36,148.45,35388.0,127.5596,127.5596,127.345,127.4222,35388.0
2018-08-15 12:50:00,148.45,148.61,148.4,148.53,27697.0,127.4222,127.5596,127.3793,127.4909,27697.0
2018-08-15 13:00:00,148.58,148.91,148.54,148.87,91844.0,127.5338,127.8171,127.4995,127.7827,91844.0
2018-08-15 13:10:00,148.88,148.94,148.77,148.78,37795.0,127.7913,127.8428,127.6969,127.7055,37795.0
2018-08-15 13:20:00,148.77,148.81,148.5,148.67,34759.0,127.6969,127.7312,127.4651,127.6111,34759.0
2018-08-15 13:30:00,148.67,148.68,148.43,148.54,26529.0,127.6111,127.6196,127.4051,127.4995,26529.0
2018-08-15 13:40:00,148.58,148.78,148.44,148.44,37438.0,127.5338,127.7055,127.4136,127.4136,37438.0
2018-08-15 13:50:00,148.47,148.7,148.36,148.53,37459.0,127.4394,127.6368,127.345,127.4909,37459.0
2018-08-15 14:00:00,148.53,148.65,148.44,148.49,41814.0,127.4909,127.5939,127.4136,127.4566,41814.0
2018-08-15 14:10:00,148.54,148.59,148.35,148.52,36011.0,127.4995,127.5424,127.3364,127.4823,36011.0
2018-08-15 14:20:00,148.53,148.59,148.25,148.25,66646.0,127.4909,127.5424,127.2506,127.2506,66646.0
2018-08-15 14:30:00,148.27,148.55,148.2,148.4,52648.0,127.2677,127.5081,127.2076,127.3793,52648.0
2018-08-15 14:40:00,148.4,148.41,148.07,148.23,59306.0,127.3793,127.3879,127.096,127.2334,59306.0
2018-08-15 14:50:00,148.25,148.67,148.19,148.65,54026.0,127.2506,127.6111,127.199,127.5939,54026.0
2018-08-15 15:00:00,148.67,148.88,148.65,148.76,87849.0,127.6111,127.7913,127.5939,127.6883,87849.0
2018-08-15 15:10:00,148.77,148.77,148.57,148.63,64131.0,127.6969,127.6969,127.5252,127.5767,64131.0
2018-08-15 15:20:00,148.64,148.71,148.55,148.7,50219.0,127.5853,127.6454,127.5081,127.6368,50219.0
2018-08-15 15:30:00,148.71,149.0,148.66,148.89,116403.0,127.6454,127.8943,127.6025,127.7999,116403.0
2018-08-15 15:40:00,148.87,149.25,148.78,149.21,136027.0,127.7827,128.1089,127.7055,128.0746,136027.0
2018-08-15 15:50:00,149.21,149.24,148.8,148.98,308486.0,128.0746,128.1003,127.7226,127.8771,308486.0
2018-08-16 09:30:00,149.5,150.0,149.01,149.78,99113.0,128.3235,128.7527,127.9029,128.5638,99113.0
2018-08-16 09:40:00,149.85,149.85,148.95,149.06,43120.0,128.6239,128.6239,127.8514,127.9458,43120.0
2018-08-16 09:50:00,149.11,149.42,149.04,149.13,52541.0,127.9887,128.2548,127.9286,128.0059,52541.0
2018-08-16 10:00:00,149.13,149.22,148.81,149.01,46093.0,128.0059,128.0832,127.7312,127.9029,46093.0
2018-08-16 10:10:00,149.03,149.09,148.51,148.74,72815.0,127.9201,127.9716,127.4737,127.6711,72815.0
2018-08-16 10:20:00,148.74,148.86,148.62,148.85,57383.0,127.6711,127.7741,127.5681,127.7656,57383.0
2018-08-16 10:30:00,148.91,149.21,148.81,148.98,47864.0,127.8171,128.0746,127.7312,127.8771,47864.0
2018-08-16 10:40:00,148.98,149.19,148.92,148.96,41797.0,127.8771,128.0574,127.8256,127.86,41797.0
2018-08-16 10:50:00,148.98,149.18,148.94,149.09,38610.0,127.8771,128.0488,127.8428,127.9716,38610.0
2018-08-16 11:00:00,149.12,149.47,149.12,149.37,37984.0,127.9973,128.2977,127.9973,128.2119,37984.0
2018-08-16 11:10:00,149.38,149.58,149.38,149.53,28810.0,128.2205,128.3922,128.2205,128.3492,28810.0
2018-08-16 11:20:00,149.56,149.82,149.42,149.78,36814.0,128.375,128.5982,128.2548,128.5638,36814.0
2018-08-16 11:30:00,149.8,149.93,149.57,149.89,22809.0,128.581,128.6926,128.3836,128.6582,22809.0
2018-08-16 11:40:00,149.89,149.95,149.79,149.88,30157.0,128.6582,128.7097,128.5724,128.6497,30157.0
2018-08-16 11:50:00,149.86,149.88,149.68,149.84,44745.0,128.6325,128.6497,128.478,128.6153,44745.0
2018-08-16 12:00:00,149.86,149.94,149.78,149.82,174295.0,128.6325,128.7012,128.5638,128.5982,174295.0
2018-08-16 12:10:00,149.82,150.26,149.82,150.16,56554.0,128.5982,128.9758,128.5982,128.89,56554.0
2018-08-16 12:20:00,150.16,150.19,149.96,149.97,53371.0,128.89,128.9158,128.7183,128.7269,53371.0
2018-08-16 12:30:00,149.98,149.98,149.62,149.78,108758.0,128.7355,128.7355,128.4265,128.5638,108758.0
2018-08-16 12:40:00,149.78,149.78,149.54,149.65,43148.0,128.5638,128.5638,128.3578,128.4522,43148.0
2018-08-16 12:50:00,149.65,149.65,149.51,149.51,75994.0,128.4522,128.4522,128.3321,128.3321,75994.0
2018-08-16 13:00:00,149.53,149.72,149.5,149.62,30614.0,128.3492,128.5123,128.3235,128.4265,30614.0
2018-08-16 13:10:00,149.62,149.84,149.6,149.76,48173.0,128.4265,128.6153,128.4093,128.5467,48173.0
2018-08-16 13:20:00,149.78,149.86,149.71,149.76,53362.0,128.5638,128.6325,128.5037,128.5467,53362.0
2018-08-16 13:30:00,149.76,149.79,149.64,149.7,31548.0,128.5467,128.5724,128.4437,128.4952,31548.0
2018-08-16 13:40:00,149.72,149.73,149.37,149.42,28471.0,128.5123,128.5209,128.2119,128.2548,28471.0
2018-08-16 13:50:00,149.43,149.51,149.32,149.46,59725.0,128.2634,128.3321,128.169,128.2892,59725.0
2018-08-16 14:00:00,149.46,149.49,149.27,149.38,43845.0,128.2892,128.3149,128.1261,128.2205,43845.0
2018-08-16 14:10:00,149.4,149.53,149.36,149.52,31575.0,128.2377,128.3492,128.2033,128.3407,31575.0
2018-08-16 14:20:00,149.52,149.52,149.31,149.31,23155.0,128.3407,128.3407,128.1604,128.1604,23155.0
2018-08-16 14:30:00,149.31,149.43,149.14,149.37,35751.0,128.1604,128.2634,128.0145,128.2119,35751.0
2018-08-16 14:40:00,149.39,149.45,149.3,149.45,25701.0,128.2291,128.2806,128.1518,128.2806,25701.0
2018-08-16 14:50:00,149.45,149.52,149.37,149.44,35039.0,128.2806,128.3407,128.2119,128.272,35039.0
2018-08-16 15:00:00,149.44,149.48,149.38,149.4,41655.0,128.272,128.3063,128.2205,128.2377,41655.0
2018-08-16 15:10:00,149.4,149.46,149.29,149.36,50974.0,128.2377,128.2892,128.1432,128.2033,50974.0
2018-08-16 15:20:00,149.37,149.52,149.3,149.5,65828.0,128.2119,128.3407,128.1518,128.3235,65828.0
2018-08-16 15:30:00,149.5,149.58,149.36,149.5,67490.0,128.3235,128.3922,128.2033,128.3235,67490.0
2018-08-16 15:40:00,149.5,149.52,149.26,149.33,111180.0,128.3235,128.3407,128.1175,128.1776,111180.0
2018-08-16 15:50:00,149.32,149.32,149.06,149.27,225717.0,128.169,128.169,127.9458,128.1261,225717.0
2018-08-17 09:30:00,149.07,149.93,148.81,149.88,152878.0,127.9544,128.6926,127.7312,128.6497,152878.0
2018-08-17 09:40:00,149.86,149.91,149.22,149.22,88506.0,128.6325,128.6754,128.0832,128.0832,88506.0
2018-08-17 09:50:00,149.2,149.51,148.79,149.49,87810.0,128.066,128.3321,127.7141,128.3149,87810.0
2018-08-17 10:00:00,149.52,149.72,149.33,149.64,38047.0,128.3407,128.5123,128.1776,128.4437,38047.0
2018-08-17 10:10:00,149.62,149.68,149.34,149.59,43970.0,128.4265,128.478,128.1862,128.4007,43970.0
2018-08-17 10:20:00,149.61,149.71,149.43,149.53,31366.0,128.4179,128.5037,128.2634,128.3492,31366.0
2018-08-17 10:30:00,149.51,149.56,149.44,149.52,36774.0,128.3321,128.375,128.272,128.3407,36774.0
2018-08-17 10:40:00,149.54,149.67,149.34,149.41,40571.0,128.3578,128.4694,128.1862,128.2462,40571.0
2018-08-17 10:50:00,149.42,149.51,149.3,149.42,28714.0,128.2548,128.3321,128.1518,128.2548,28714.0
2018-08-17 11:00:00,149.44,149.56,149.29,149.48,38607.0,128.272,128.375,128.1432,128.3063,38607.0
2018-08-17 11:10:00,149.46,149.86,149.4,149.78,25484.0,128.2892,128.6325,128.2377,128.5638,25484.0
2018-08-17 11:20:00,149.79,149.99,149.67,149.96,32802.0,128.5724,128.7441,128.4694,128.7183,32802.0
2018-08-17 11:30:00,150.0,150.02,149.9,149.97,22633.0,128.7527,128.7698,128.6668,128.7269,22633.0
2018-08-17 11:40:00,149.98,150.05,149.98,150.0,20158.0,128.7355,128.7956,128.7355,128.7527,20158.0
2018-08-17 11:50:00,150.0,150.17,149.91,150.07,44967.0,128.7527,128.8986,128.6754,128.8127,44967.0
2018-08-17 12:00:00,150.03,150.1,149.79,149.89,22575.0,128.7784,128.8385,128.5724,128.6582,22575.0
2018-08-17 12:10:00,149.88,149.99,149.74,149.97,29268.0,128.6497,128.7441,128.5295,128.7269,29268.0
2018-08-17 12:20:00,149.98,150.03,149.96,149.99,59226.0,128.7355,128.7784,128.7183,128.7441,59226.0
2018-08-17 12:30:00,149.99,150.02,149.77,149.81,18991.0,128.7441,128.7698,128.5552,128.5896,18991.0
2018-08-17 12:40:00,149.85,149.86,149.77,149.81,18008.0,128.6239,128.6325,128.5552,128.5896,18008.0
2018-08-17 12:50:00,149.83,149.83,149.58,149.62,31038.0,128.6067,128.6067,128.3922,128.4265,31038.0
2018-08-17 13:00:00,149.62,149.66,149.46,149.53,33873.0,128.4265,128.4608,128.2892,128.3492,33873.0
2018-08-17 13:10:00,149.53,149.64,149.52,149.58,25243.0,128.3492,128.4437,128.3407,128.3922,25243.0
2018-08-17 13:20:00,149.57,149.61,149.38,149.43,21758.0,128.3836,128.4179,128.2205,128.2634,21758.0
2018-08-17 13:30:00,149.44,149.56,149.4,149.56,23820.0,128.272,128.375,128.2377,128.375,23820.0
2018-08-17 13:40:00,149.56,149.65,149.49,149.52,24981.0,128.375,128.4522,128.3149,128.3407,24981.0
2018-08-17 13:50:00,149.51,149.65,149.49,149.61,21226.0,128.3321,128.4522,128.3149,128.4179,21226.0
2018-08-17 14:00:00,149.6,149.93,149.58,149.86,38789.0,128.4093,128.6926,128.3922,128.6325,38789.0
2018-08-17 14:10:00,149.86,149.98,149.73,149.78,34102.0,128.6325,128.7355,128.5209,128.5638,34102.0
2018-08-17 14:20:00,149.77,149.99,149.76,149.84,43336.0,128.5552,128.7441,128.5467,128.6153,43336.0
2018-08-17 14:30:00,149.8,150.04,149.76,149.79,46286.0,128.581,128.787,128.5467,128.5724,46286.0
2018-08-17 14:40:00,149.77,149.84,149.57,149.62,40470.0,128.5552,128.6153,128.3836,128.4265,40470.0
2018-08-17 14:50:00,149.62,149.74,149.58,149.7,45563.0,128.4265,128.5295,128.3922,128.4952,45563.0
2018-08-17 15:00:00,149.7,149.75,149.58,149.6,46258.0,128.4952,128.5381,128.3922,128.4093,46258.0
2018-08-17 15:10:00,149.6,149.71,149.55,149.66,57324.0,128.4093,128.5037,128.3664,128.4608,57324.0
2018-08-17 15:20:00,149.67,149.77,149.64,149.69,65682.0,128.4694,128.5552,128.4437,128.4866,65682.0
2018-08-17 15:30:00,149.69,149.69,149.58,149.66,95675.0,128.4866,128.4866,128.3922,128.4608,95675.0
2018-08-17 15:40:00,149.67,149.75,149.47,149.49,111230.0,128.4694,128.5381,128.2977,128.3149,111230.0
2018-08-17 15:50:00,149.49,149.54,149.32,149.45,208181.0,128.3149,128.3578,128.169,128.2806,208181.0
2018-08-20 09:30:00,150.22,150.99,150.14,150.75,91357.0,128.9415,129.6024,128.8728,129.3964,91357.0
2018-08-20 09:40:00,150.72,150.91,150.5,150.65,51687.0,129.3707,129.5338,129.1818,129.3106,51687.0
2018-08-20 09:50:00,150.63,150.74,150.49,150.67,70310.0,129.2934,129.3878,129.1733,129.3278,70310.0
2018-08-20 10:00:00,150.66,151.08,150.62,150.93,75889.0,129.3192,129.6797,129.2848,129.5509,75889.0
2018-08-20 10:10:00,150.9,151.01,150.63,150.98,45721.0,129.5252,129.6196,129.2934,129.5938,45721.0
2018-08-20 10:20:00,150.98,151.22,150.94,151.2,61261.0,129.5938,129.7999,129.5595,129.7827,61261.0
2018-08-20 10:30:00,151.17,151.2,150.77,150.8,34173.0,129.7569,129.7827,129.4136,129.4393,34173.0
2018-08-20 10:40:00,150.77,150.87,150.64,150.84,27852.0,129.4136,129.4994,129.302,129.4737,27852.0
2018-08-20 10:50:00,150.84,150.9,150.63,150.79,21933.0,129.4737,129.5252,129.2934,129.4308,21933.0
2018-08-20 11:00:00,150.81,151.26,150.79,151.21,48026.0,129.4479,129.8342,129.4308,129.7913,48026.0
2018-08-20 11:10:00,151.26,151.44,151.18,151.43,47153.0,129.8342,129.9887,129.7655,129.9801,47153.0
2018-08-20 11:20:00,151.46,151.59,151.33,151.44,30258.0,130.0059,130.1174,129.8943,129.9887,30258.0
2018-08-20 11:30:00,151.46,151.63,151.18,151.63,66159.0,130.0059,130.1518,129.7655,130.1518,66159.0
2018-08-20 11:40:00,151.62,151.66,151.48,151.53,65770.0,130.1432,130.1775,130.023,130.0659,65770.0
2018-08-20 11:50:00,151.54,151.54,151.23,151.29,33813.0,130.0745,130.0745,129.8084,129.8599,33813.0
2018-08-20 12:00:00,151.29,151.49,151.24,151.4,31701.0,129.8599,130.0316,129.817,129.9544,31701.0
2018-08-20 12:10:00,151.4,151.53,151.38,151.48,43360.0,129.9544,130.0659,129.9372,130.023,43360.0
2018-08-20 12:20:00,151.49,151.77,151.49,151.66,89379.0,130.0316,130.2719,130.0316,130.1775,89379.0
2018-08-20 12:30:00,151.65,151.65,151.38,151.46,36187.0,130.1689,130.1689,129.9372,130.0059,36187.0
2018-08-20 12:40:00,151.47,151.5,151.39,151.44,28246.0,130.0144,130.0402,129.9458,129.9887,28246.0
2018-08-20 12:50:00,151.43,151.52,151.33,151.52,54373.0,129.9801,130.0574,129.8943,130.0574,54373.0
2018-08-20 13:00:00,151.52,151.79,151.51,151.63,119422.0,130.0574,130.2891,130.0488,130.1518,119422.0
2018-08-20 13:10:00,151.64,151.72,151.4,151.47,110978.0,130.1604,130.229,129.9544,130.0144,110978.0
2018-08-20 13:20:00,151.47,151.56,151.45,151.5,30929.0,130.0144,130.0917,129.9973,130.0402,30929.0
2018-08-20 13:30:00,151.51,151.66,151.48,151.53,39365.0,130.0488,130.1775,130.023,130.0659,39365.0
2018-08-20 13:40:00,151.53,151.53,151.33,151.34,38537.0,130.0659,130.0659,129.8943,129.9029,38537.0
2018-08-20 13:50:00,151.34,151.38,151.29,151.3,30167.0,129.9029,129.9372,129.8599,129.8685,30167.0
2018-08-20 14:00:00,151.3,151.32,150.93,150.97,79910.0,129.8685,129.8857,129.5509,129.5853,79910.0
2018-08-20 14:10:00,150.98,151.14,150.87,151.08,63215.0,129.5938,129.7312,129.4994,129.6797,63215.0
2018-08-20 14:20:00,151.09,151.14,150.93,151.12,52011.0,129.6883,129.7312,129.5509,129.714,52011.0
2018-08-20 14:30:00,151.13,151.2,150.95,150.96,38685.0,129.7226,129.7827,129.5681,129.5767,38685.0
2018-08-20 14:40:00,150.96,150.99,150.87,150.97,66044.0,129.5767,129.6024,129.4994,129.5853,66044.0
2018-08-20 14:50:00,150.97,151.0,150.74,150.8,50802.0,129.5853,129.611,129.3878,129.4393,50802.0
2018-08-20 15:00:00,150.81,150.97,150.8,150.85,49260.0,129.4479,129.5853,129.4393,129.4823,49260.0
2018-08-20 15:10:00,150.86,151.02,150.85,150.95,55758.0,129.4908,129.6282,129.4823,129.5681,55758.0
2018-08-20 15:20:00,150.96,151.0,150.89,150.89,37916.0,129.5767,129.611,129.5166,129.5166,37916.0
2018-08-20 15:30:00,150.89,151.03,150.85,151.01,61289.0,129.5166,129.6368,129.4823,129.6196,61289.0
2018-08-20 15:40:00,151.01,151.1,150.92,151.0,105689.0,129.6196,129.6969,129.5423,129.611,105689.0
2018-08-20 15:50:00,150.99,151.01,150.78,150.84,211809.0,129.6024,129.6196,129.4222,129.4737,211809.0
2018-08-21 09:30:00,150.79,151.93,150.62,151.64,81083.0,129.4308,130.4093,129.2848,130.1604,81083.0
2018-08-21 09:40:00,151.59,151.76,151.44,151.55,57987.0,130.1174,130.2634,129.9887,130.0831,57987.0
2018-08-21 09:50:00,151.53,151.97,151.53,151.91,26052.0,130.0659,130.4436,130.0659,130.3921,26052.0
2018-08-21 10:00:00,151.88,151.91,151.5,151.52,54502.0,130.3664,130.3921,130.0402,130.0574,54502.0
2018-08-21 10:10:00,151.52,151.52,151.22,151.22,38700.0,130.0574,130.0574,129.7999,129.7999,38700.0
2018-08-21 10:20:00,151.22,151.35,151.11,151.29,40324.0,129.7999,129.9114,129.7054,129.8599,40324.0
2018-08-21 10:30:00,151.3,151.3,151.06,151.16,33478.0,129.8685,129.8685,129.6625,129.7484,33478.0
2018-08-21 10:40:00,151.18,151.34,151.11,151.23,58440.0,129.7655,129.9029,129.7054,129.8084,58440.0
2018-08-21 10:50:00,151.25,151.32,151.1,151.11,27649.0,129.8256,129.8857,129.6969,129.7054,27649.0
2018-08-21 11:00:00,151.13,151.26,151.04,151.07,35452.0,129.7226,129.8342,129.6453,129.6711,35452.0
2018-08-21 11:10:00,151.07,151.26,150.93,150.93,32350.0,129.6711,129.8342,129.5509,129.5509,32350.0
2018-08-21 11:20:00,150.95,150.97,150.85,150.93,35379.0,129.5681,129.5853,129.4823,129.5509,35379.0
2018-08-21 11:30:00,150.94,151.08,150.91,151.08,27998.0,129.5595,129.6797,129.5338,129.6797,27998.0
2018-08-21 11:40:00,151.08,151.4,151.04,151.4,35420.0,129.6797,129.9544,129.6453,129.9544,35420.0
2018-08-21 11:50:00,151.37,151.57,151.33,151.55,28402.0,129.9286,130.1003,129.8943,130.0831,28402.0
2018-08-21 12:00:00,151.55,151.7,151.55,151.69,30625.0,130.0831,130.2119,130.0831,130.2033,30625.0
2018-08-21 12:10:00,151.69,151.78,151.6,151.62,18872.0,130.2033,130.2805,130.126,130.1432,18872.0
2018-08-21 12:20:00,151.6,151.61,151.47,151.53,23342.0,130.126,130.1346,130.0144,130.0659,23342.0
2018-08-21 12:30:00,151.53,151.65,151.47,151.61,27991.0,130.0659,130.1689,130.0144,130.1346,27991.0
2018-08-21 12:40:00,151.61,151.71,151.53,151.69,24610.0,130.1346,130.2204,130.0659,130.2033,24610.0
2018-08-21 12:50:00,151.69,151.77,151.64,151.65,23711.0,130.2033,130.2719,130.1604,130.1689,23711.0
2018-08-21 13:00:00,151.65,151.7,151.55,151.55,27204.0,130.1689,130.2119,130.0831,130.0831,27204.0
2018-08-21 13:10:00,151.54,151.73,151.52,151.66,62819.0,130.0745,130.2376,130.0574,130.1775,62819.0
2018-08-21 13:20:00,151.67,151.68,151.59,151.62,23982.0,130.1861,130.1947,130.1174,130.1432,23982.0
2018-08-21 13:30:00,151.63,151.74,151.58,151.73,32042.0,130.1518,130.2462,130.1089,130.2376,32042.0
2018-08-21 13:40:00,151.74,151.8,151.62,151.63,26724.0,130.2462,130.2977,130.1432,130.1518,26724.0
2018-08-21 13:50:00,151.63,151.8,151.6,151.71,21298.0,130.1518,130.2977,130.126,130.2204,21298.0
2018-08-21 14:00:00,151.69,151.74,151.63,151.67,33761.0,130.2033,130.2462,130.1518,130.1861,33761.0
2018-08-21 14:10:00,151.65,151.9,151.65,151.86,46658.0,130.1689,130.3835,130.1689,130.3492,46658.0
2018-08-21 14:20:00,151.87,151.96,151.79,151.93,44533.0,130.3578,130.435,130.2891,130.4093,44533.0
2018-08-21 14:30:00,151.93,151.96,151.7,151.72,41859.0,130.4093,130.435,130.2119,130.229,41859.0
2018-08-21 14:40:00,151.72,151.74,151.58,151.58,86168.0,130.229,130.2462,130.1089,130.1089,86168.0
2018-08-21 14:50:00,151.57,151.63,151.48,151.63,39660.0,130.1003,130.1518,130.023,130.1518,39660.0
2018-08-21 15:00:00,151.62,151.75,151.6,151.75,41405.0,130.1432,130.2548,130.126,130.2548,41405.0
2018-08-21 15:10:00,151.74,151.81,151.67,151.71,53134.0,130.2462,130.3063,130.1861,130.2204,53134.0
2018-08-21 15:20:00,151.71,151.94,151.71,151.81,73049.0,130.2204,130.4179,130.2204,130.3063,73049.0
2018-08-21 15:30:00,151.81,151.94,151.77,151.84,91039.0,130.3063,130.4179,130.2719,130.332,91039.0
2018-08-21 15:40:00,151.85,151.87,151.64,151.71,161344.0,130.3406,130.3578,130.1604,130.2204,161344.0
2018-08-21 15:50:00,151.71,151.81,151.57,151.57,237271.0,130.2204,130.3063,130.1003,130.1003,237271.0
2018-08-22 09:30:00,151.13,151.44,150.65,151.03,80051.0,129.7226,129.9887,129.3106,129.6368,80051.0
2018-08-22 09:40:00,151.09,151.15,150.67,150.92,34138.0,129.6883,129.7398,129.3278,129.5423,34138.0
2018-08-22 09:50:00,150.92,151.04,150.65,150.91,39233.0,129.5423,129.6453,129.3106,129.5338,39233.0
2018-08-22 10:00:00,150.93,151.04,150.84,150.94,39602.0,129.5509,129.6453,129.4737,129.5595,39602.0
2018-08-22 10:10:00,150.95,151.22,150.95,151.11,36955.0,129.5681,129.7999,129.5681,129.7054,36955.0
2018-08-22 10:20:00,151.11,151.15,151.0,151.01,32048.0,129.7054,129.7398,129.611,129.6196,32048.0
2018-08-22 10:30:00,151.0,151.16,150.81,151.07,41330.0,129.611,129.7484,129.4479,129.6711,41330.0
2018-08-22 10:40:00,151.03,151.26,150.97,151.05,44968.0,129.6368,129.8342,129.5853,129.6539,44968.0
2018-08-22 10:50:00,151.02,151.13,150.97,151.04,44349.0,129.6282,129.7226,129.5853,129.6453,44349.0
2018-08-22 11:00:00,151.03,151.08,150.8,150.9,38634.0,129.6368,129.6797,129.4393,129.5252,38634.0
2018-08-22 11:10:00,150.9,151.1,150.82,151.05,41746.0,129.5252,129.6969,129.4565,129.6539,41746.0
2018-08-22 11:20:00,151.05,151.07,150.92,150.96,40182.0,129.6539,129.6711,129.5423,129.5767,40182.0
2018-08-22 11:30:00,150.97,150.97,150.73,150.85,35439.0,129.5853,129.5853,129.3793,129.4823,35439.0
2018-08-22 11:40:00,150.84,150.95,150.67,150.69,26798.0,129.4737,129.5681,129.3278,129.3449,26798.0
2018-08-22 11:50:00,150.68,150.76,150.58,150.75,30160.0,129.3363,129.405,129.2505,129.3964,30160.0
2018-08-22 12:00:00,150.73,150.78,150.62,150.75,26418.0,129.3793,129.4222,129.2848,129.3964,26418.0
2018-08-22 12:10:00,150.76,150.84,150.65,150.66,23146.0,129.405,129.4737,129.3106,129.3192,23146.0
2018-08-22 12:20:00,150.66,150.72,150.52,150.54,28631.0,129.3192,129.3707,129.199,129.2162,28631.0
2018-08-22 12:30:00,150.53,150.58,150.41,150.47,48276.0,129.2076,129.2505,129.1046,129.1561,48276.0
2018-08-22 12:40:00,150.47,150.58,150.46,150.53,19522.0,129.1561,129.2505,129.1475,129.2076,19522.0
2018-08-22 12:50:00,150.51,150.56,150.4,150.44,40193.0,129.1904,129.2333,129.096,129.1303,40193.0
2018-08-22 13:00:00,150.46,150.47,150.22,150.33,30014.0,129.1475,129.1561,128.9415,129.0359,30014.0
2018-08-22 13:10:00,150.34,150.34,150.21,150.31,28813.0,129.0445,129.0445,128.9329,129.0188,28813.0
2018-08-22 13:20:00,150.33,150.44,150.29,150.3,30620.0,129.0359,129.1303,129.0016,129.0102,30620.0
2018-08-22 13:30:00,150.29,150.41,150.29,150.37,24707.0,129.0016,129.1046,129.0016,129.0703,24707.0
2018-08-22 13:40:00,150.36,150.48,150.36,150.39,35353.0,129.0617,129.1647,129.0617,129.0874,35353.0
2018-08-22 13:50:00,150.39,150.48,150.37,150.48,28415.0,129.0874,129.1647,129.0703,129.1647,28415.0
2018-08-22 14:00:00,150.48,150.66,150.46,150.53,40225.0,129.1647,129.3192,129.1475,129.2076,40225.0
2018-08-22 14:10:00,150.53,150.57,150.39,150.42,42509.0,129.2076,129.2419,129.0874,129.1132,42509.0
2018-08-22 14:20:00,150.45,150.48,150.35,150.48,33586.0,129.1389,129.1647,129.0531,129.1647,33586.0
2018-08-22 14:30:00,150.46,150.48,150.38,150.4,42583.0,129.1475,129.1647,129.0788,129.096,42583.0
2018-08-22 14:40:00,150.39,150.42,150.32,150.33,29598.0,129.0874,129.1132,129.0273,129.0359,29598.0
2018-08-22 14:50:00,150.32,150.53,150.32,150.53,39306.0,129.0273,129.2076,129.0273,129.2076,39306.0
2018-08-22 15:00:00,150.54,150.66,150.53,150.61,37192.0,129.2162,129.3192,129.2076,129.2763,37192.0
2018-08-22 15:10:00,150.62,150.64,150.5,150.5,30038.0,129.2848,129.302,129.1818,129.1818,30038.0
2018-08-22 15:20:00,150.5,150.58,150.47,150.49,43303.0,129.1818,129.2505,129.1561,129.1733,43303.0
2018-08-22 15:30:00,150.5,150.68,150.47,150.63,63696.0,129.1818,129.3363,129.1561,129.2934,63696.0
2018-08-22 15:40:00,150.62,150.63,150.47,150.54,97045.0,129.2848,129.2934,129.1561,129.2162,97045.0
2018-08-22 15:50:00,150.54,150.54,150.32,150.33,169777.0,129.2162,129.2162,129.0273,129.0359,169777.0
2018-08-23 09:30:00,150.43,150.74,149.91,150.01,64579.0,129.1218,129.3878,128.6754,128.7612,64579.0
2018-08-23 09:40:00,149.98,150.26,149.77,150.05,54418.0,128.7355,128.9758,128.5552,128.7956,54418.0
2018-08-23 09:50:00,150.08,150.34,149.93,149.94,45775.0,128.8213,129.0445,128.6926,128.7012,45775.0
2018-08-23 10:00:00,149.88,150.12,149.83,150.1,28005.0,128.6497,128.8557,128.6067,128.8385,28005.0
2018-08-23 10:10:00,150.09,150.32,150.07,150.2,36299.0,128.8299,129.0273,128.8127,128.9243,36299.0
2018-08-23 10:20:00,150.23,150.41,150.16,150.36,23965.0,128.9501,129.1046,128.89,129.0617,23965.0
2018-08-23 10:30:00,150.38,150.45,150.32,150.32,27168.0,129.0788,129.1389,129.0273,129.0273,27168.0
2018-08-23 10:40:00,150.32,150.58,150.3,150.38,26534.0,129.0273,129.2505,129.0102,129.0788,26534.0
2018-08-23 10:50:00,150.36,150.4,150.05,150.1,27887.0,129.0617,129.096,128.7956,128.8385,27887.0
2018-08-23 11:00:00,150.09,150.5,150.09,150.3,38459.0,128.8299,129.1818,128.8299,129.0102,38459.0
2018-08-23 11:10:00,150.29,150.4,150.05,150.05,16649.0,129.0016,129.096,128.7956,128.7956,16649.0
2018-08-23 11:20:00,150.07,150.28,150.0,150.19,29436.0,128.8127,128.993,128.7527,128.9158,29436.0
2018-08-23 11:30:00,150.23,150.31,150.13,150.13,15473.0,128.9501,129.0188,128.8643,128.8643,15473.0
2018-08-23 11:40:00,150.15,150.39,150.14,150.25,20836.0,128.8814,129.0874,128.8728,128.9673,20836.0
2018-08-23 11:50:00,150.26,150.32,150.1,150.11,23177.0,128.9758,129.0273,128.8385,128.8471,23177.0
2018-08-23 12:00:00,150.13,150.23,150.04,150.14,18016.0,128.8643,128.9501,128.787,128.8728,18016.0
2018-08-23 12:10:00,150.15,150.2,150.03,150.12,19614.0,128.8814,128.9243,128.7784,128.8557,19614.0
2018-08-23 12:20:00,150.13,150.21,150.07,150.1,24602.0,128.8643,128.9329,128.8127,128.8385,24602.0
2018-08-23 12:30:00,150.08,150.1,149.92,150.0,21634.0,128.8213,128.8385,128.684,128.7527,21634.0
2018-08-23 12:40:00,150.0,150.1,149.71,149.71,56559.0,128.7527,128.8385,128.5037,128.5037,56559.0
2018-08-23 12:50:00,149.69,149.92,149.63,149.82,25828.0,128.4866,128.684,128.4351,128.5982,25828.0
2018-08-23 13:00:00,149.81,149.86,149.71,149.77,22381.0,128.5896,128.6325,128.5037,128.5552,22381.0
2018-08-23 13:10:00,149.78,149.78,149.57,149.7,24444.0,128.5638,128.5638,128.3836,128.4952,24444.0
2018-08-23 13:20:00,149.71,149.9,149.71,149.85,21789.0,128.5037,128.6668,128.5037,128.6239,21789.0
2018-08-23 13:30:00,149.85,149.85,149.7,149.77,22773.0,128.6239,128.6239,128.4952,128.5552,22773.0
2018-08-23 13:40:00,149.78,149.85,149.74,149.83,17115.0,128.5638,128.6239,128.5295,128.6067,17115.0
2018-08-23 13:50:00,149.83,149.88,149.73,149.85,19012.0,128.6067,128.6497,128.5209,128.6239,19012.0
2018-08-23 14:00:00,149.86,149.99,149.84,149.92,15697.0,128.6325,128.7441,128.6153,128.684,15697.0
2018-08-23 14:10:00,149.93,150.03,149.93,150.0,19581.0,128.6926,128.7784,128.6926,128.7527,19581.0
2018-08-23 14:20:00,150.0,150.19,150.0,150.19,27119.0,128.7527,128.9158,128.7527,128.9158,27119.0
2018-08-23 14:30:00,150.19,150.28,150.15,150.21,23318.0,128.9158,128.993,128.8814,128.9329,23318.0
2018-08-23 14:40:00,150.21,150.25,150.14,150.14,27211.0,128.9329,128.9673,128.8728,128.8728,27211.0
2018-08-23 14:50:00,150.12,150.18,150.09,150.18,28087.0,128.8557,128.9072,128.8299,128.9072,28087.0
2018-08-23 15:00:00,150.16,150.33,150.16,150.33,31670.0,128.89,129.0359,128.89,129.0359,31670.0
2018-08-23 15:10:00,150.33,150.39,150.3,150.32,30449.0,129.0359,129.0874,129.0102,129.0273,30449.0
2018-08-23 15:20:00,150.32,150.37,150.28,150.35,37692.0,129.0273,129.0703,128.993,129.0531,37692.0
2018-08-23 15:30:00,150.35,150.36,150.22,150.22,54205.0,129.0531,129.0617,128.9415,128.9415,54205.0
2018-08-23 15:40:00,150.22,150.24,149.99,150.08,67342.0,128.9415,128.9587,128.7441,128.8213,67342.0
2018-08-23 15:50:00,150.07,150.26,149.98,150.24,125922.0,128.8127,128.9758,128.7355,128.9587,125922.0
2018-08-24 09:30:00,151.28,151.46,150.43,151.23,83244.0,129.8514,130.0059,129.1218,129.8084,83244.0
2018-08-24 09:40:00,151.27,151.3,150.85,151.1,38135.0,129.8428,129.8685,129.4823,129.6969,38135.0
2018-08-24 09:50:00,151.09,151.14,150.63,150.64,44217.0,129.6883,129.7312,129.2934,129.302,44217.0
2018-08-24 10:00:00,150.69,150.79,150.48,150.71,33494.0,129.3449,129.4308,129.1647,129.3621,33494.0
2018-08-24 10:10:00,150.71,150.71,150.53,150.63,38092.0,129.3621,129.3621,129.2076,129.2934,38092.0
2018-08-24 10:20:00,150.67,150.96,150.67,150.78,48039.0,129.3278,129.5767,129.3278,129.4222,48039.0
2018-08-24 10:30:00,150.81,151.0,150.71,150.96,28732.0,129.4479,129.611,129.3621,129.5767,28732.0
2018-08-24 10:40:00,150.96,151.06,150.82,150.88,26437.0,129.5767,129.6625,129.4565,129.508,26437.0
2018-08-24 10:50:00,150.88,150.94,150.79,150.88,23433.0,129.508,129.5595,129.4308,129.508,23433.0
2018-08-24 11:00:00,150.89,150.98,150.73,150.86,26654.0,129.5166,129.5938,129.3793,129.4908,26654.0
2018-08-24 11:10:00,150.85,151.17,150.82,151.17,25962.0,129.4823,129.7569,129.4565,129.7569,25962.0
2018-08-24 11:20:00,151.18,151.22,151.05,151.1,22580.0,129.7655,129.7999,129.6539,129.6969,22580.0
2018-08-24 11:30:00,151.12,151.28,151.02,151.09,32876.0,129.714,129.8514,129.6282,129.6883,32876.0
2018-08-24 11:40:00,151.09,151.17,151.05,151.12,19409.0,129.6883,129.7569,129.6539,129.714,19409.0
2018-08-24 11:50:00,151.11,151.24,151.09,151.19,25265.0,129.7054,129.817,129.6883,129.7741,25265.0
2018-08-24 12:00:00,151.22,151.32,151.15,151.31,30323.0,129.7999,129.8857,129.7398,129.8771,30323.0
2018-08-24 12:10:00,151.31,151.32,151.17,151.24,27738.0,129.8771,129.8857,129.7569,129.817,27738.0
2018-08-24 12:20:00,151.27,151.33,151.27,151.3,20368.0,129.8428,129.8943,129.8428,129.8685,20368.0
2018-08-24 12:30:00,151.31,151.32,151.16,151.19,17914.0,129.8771,129.8857,129.7484,129.7741,17914.0
2018-08-24 12:40:00,151.19,151.22,151.14,151.15,34123.0,129.7741,129.7999,129.7312,129.7398,34123.0
2018-08-24 12:50:00,151.14,151.15,151.02,151.14,31478.0,129.7312,129.7398,129.6282,129.7312,31478.0
2018-08-24 13:00:00,151.15,151.22,151.07,151.09,16039.0,129.7398,129.7999,129.6711,129.6883,16039.0
2018-08-24 13:10:00,151.08,151.09,150.94,151.01,22289.0,129.6797,129.6883,129.5595,129.6196,22289.0
2018-08-24 13:20:00,151.02,151.03,150.88,150.91,15525.0,129.6282,129.6368,129.508,129.5338,15525.0
2018-08-24 13:30:00,150.9,150.9,150.72,150.74,22783.0,129.5252,129.5252,129.3707,129.3878,22783.0
2018-08-24 13:40:00,150.73,150.8,150.56,150.76,23387.0,129.3793,129.4393,129.2333,129.405,23387.0
2018-08-24 13:50:00,150.75,150.75,150.63,150.71,26974.0,129.3964,129.3964,129.2934,129.3621,26974.0
2018-08-24 14:00:00,150.7,150.7,150.59,150.63,38853.0,129.3535,129.3535,129.2591,129.2934,38853.0
2018-08-24 14:10:00,150.62,150.65,150.56,150.57,40449.0,129.2848,129.3106,129.2333,129.2419,40449.0
2018-08-24 14:20:00,150.57,150.59,150.47,150.49,33276.0,129.2419,129.2591,129.1561,129.1733,33276.0
2018-08-24 14:30:00,150.48,150.49,150.36,150.41,36144.0,129.1647,129.1733,129.0617,129.1046,36144.0
2018-08-24 14:40:00,150.4,150.45,150.36,150.39,38118.0,129.096,129.1389,129.0617,129.0874,38118.0
2018-08-24 14:50:00,150.4,150.41,150.29,150.33,83343.0,129.096,129.1046,129.0016,129.0359,83343.0
2018-08-24 15:00:00,150.33,150.33,150.19,150.19,75188.0,129.0359,129.0359,128.9158,128.9158,75188.0
2018-08-24 15:10:00,150.18,150.4,150.16,150.39,35917.0,128.9072,129.096,128.89,129.0874,35917.0
2018-08-24 15:20:00,150.4,150.4,149.97,150.0,134283.0,129.096,129.096,128.7269,128.7527,134283.0
2018-08-24 15:30:00,149.99,150.18,149.92,150.05,101796.0,128.7441,128.9072,128.684,128.7956,101796.0
2018-08-24 15:40:00,150.04,150.36,150.04,150.36,99409.0,128.787,129.0617,128.787,129.0617,99409.0
2018-08-24 15:50:00,150.36,150.37,150.0,150.14,147003.0,129.0617,129.0703,128.7527,128.8728,147003.0
2018-08-27 09:30:00,151.35,152.66,151.16,151.48,111260.0,129.9114,131.0359,129.7484,130.023,111260.0
2018-08-27 09:40:00,151.48,152.02,151.41,151.8,61140.0,130.023,130.4865,129.9629,130.2977,61140.0
2018-08-27 09:50:00,151.83,152.16,151.73,152.15,49122.0,130.3234,130.6067,130.2376,130.5981,49122.0
2018-08-27 10:00:00,152.17,152.29,151.95,152.17,36922.0,130.6153,130.7183,130.4264,130.6153,36922.0
2018-08-27 10:10:00,152.19,152.31,152.04,152.3,51642.0,130.6325,130.7355,130.5037,130.7269,51642.0
2018-08-27 10:20:00,152.3,152.69,152.28,152.49,62830.0,130.7269,131.0616,130.7097,130.89,62830.0
2018-08-27 10:30:00,152.47,152.48,152.05,152.15,69454.0,130.8728,130.8814,130.5123,130.5981,69454.0
2018-08-27 10:40:00,152.15,152.22,152.02,152.15,68217.0,130.5981,130.6582,130.4865,130.5981,68217.0
2018-08-27 10:50:00,152.15,152.45,152.13,152.43,58172.0,130.5981,130.8556,130.581,130.8385,58172.0
2018-08-27 11:00:00,152.41,152.6,152.37,152.49,56012.0,130.8213,130.9844,130.787,130.89,56012.0
2018-08-27 11:10:00,152.47,152.59,152.43,152.58,46327.0,130.8728,130.9758,130.8385,130.9672,46327.0
2018-08-27 11:20:00,152.58,152.82,152.51,152.78,62699.0,130.9672,131.1732,130.9071,131.1389,62699.0
2018-08-27 11:30:00,152.78,152.92,152.66,152.66,39087.0,131.1389,131.259,131.0359,131.0359,39087.0
2018-08-27 11:40:00,152.66,152.75,152.57,152.7,35671.0,131.0359,131.1131,130.9586,131.0702,35671.0
2018-08-27 11:50:00,152.75,152.87,152.63,152.87,37459.0,131.1131,131.2161,131.0101,131.2161,37459.0
2018-08-27 12:00:00,152.87,152.98,152.81,152.91,35377.0,131.2161,131.3106,131.1646,131.2505,35377.0
2018-08-27 12:10:00,152.91,152.94,152.83,152.9,32534.0,131.2505,131.2762,131.1818,131.2419,32534.0
2018-08-27 12:20:00,152.89,152.94,152.86,152.89,22882.0,131.2333,131.2762,131.2075,131.2333,22882.0
2018-08-27 12:30:00,152.9,153.0,152.87,152.91,34391.0,131.2419,131.3277,131.2161,131.2505,34391.0
2018-08-27 12:40:00,152.91,153.03,152.83,152.84,29913.0,131.2505,131.3535,131.1818,131.1904,29913.0
2018-08-27 12:50:00,152.85,152.88,152.56,152.67,67622.0,131.199,131.2247,130.95,131.0445,67622.0
2018-08-27 13:00:00,152.67,152.74,152.56,152.65,43762.0,131.0445,131.1045,130.95,131.0273,43762.0
2018-08-27 13:10:00,152.62,152.87,152.61,152.86,32978.0,131.0015,131.2161,130.993,131.2075,32978.0
2018-08-27 13:20:00,152.86,152.92,152.72,152.72,61937.0,131.2075,131.259,131.0874,131.0874,61937.0
2018-08-27 13:30:00,152.73,152.79,152.65,152.75,45913.0,131.096,131.1475,131.0273,131.1131,45913.0
2018-08-27 13:40:00,152.75,152.85,152.69,152.83,29662.0,131.1131,131.199,131.0616,131.1818,29662.0
2018-08-27 13:50:00,152.83,152.83,152.71,152.8,27196.0,131.1818,131.1818,131.0788,131.156,27196.0
2018-08-27 14:00:00,152.8,152.84,152.69,152.76,28370.0,131.156,131.1904,131.0616,131.1217,28370.0
2018-08-27 14:10:00,152.75,152.89,152.71,152.85,33480.0,131.1131,131.2333,131.0788,131.199,33480.0
2018-08-27 14:20:00,152.84,153.04,152.79,153.04,53804.0,131.1904,131.3621,131.1475,131.3621,53804.0
2018-08-27 14:30:00,153.04,153.04,152.82,152.88,79949.0,131.3621,131.3621,131.1732,131.2247,79949.0
2018-08-27 14:40:00,152.88,152.92,152.78,152.8,58383.0,131.2247,131.259,131.1389,131.156,58383.0
2018-08-27 14:50:00,152.81,152.89,152.76,152.88,44785.0,131.1646,131.2333,131.1217,131.2247,44785.0
2018-08-27 15:00:00,152.88,152.93,152.81,152.84,52491.0,131.2247,131.2676,131.1646,131.1904,52491.0
2018-08-27 15:10:00,152.85,152.86,152.67,152.68,75679.0,131.199,131.2075,131.0445,131.053,75679.0
2018-08-27 15:20:00,152.67,152.92,152.66,152.89,62951.0,131.0445,131.259,131.0359,131.2333,62951.0
2018-08-27 15:30:00,152.88,152.92,152.75,152.91,75865.0,131.2247,131.259,131.1131,131.2505,75865.0
2018-08-27 15:40:00,152.9,152.91,152.72,152.8,131638.0,131.2419,131.2505,131.0874,131.156,131638.0
2018-08-27 15:50:00,152.8,152.93,152.69,152.8,209622.0,131.156,131.2676,131.0616,131.156,209622.0
2018-08-28 09:30:00,153.34,153.72,152.6,152.64,135104.0,131.6196,131.9457,130.9844,131.0187,135104.0
2018-08-28 09:40:00,152.63,152.83,152.34,152.68,150570.0,131.0101,131.1818,130.7612,131.053,150570.0
2018-08-28 09:50:00,152.7,152.78,152.49,152.57,90845.0,131.0702,131.1389,130.89,130.9586,90845.0
2018-08-28 10:00:00,152.56,152.74,152.41,152.46,91869.0,130.95,131.1045,130.8213,130.8642,91869.0
2018-08-28 10:10:00,152.47,152.49,152.06,152.08,69985.0,130.8728,130.89,130.5209,130.538,69985.0
2018-08-28 10:20:00,152.11,152.15,151.56,151.88,89505.0,130.5638,130.5981,130.0917,130.3664,89505.0
2018-08-28 10:30:00,151.9,152.07,151.83,151.94,112988.0,130.3835,130.5295,130.3234,130.4179,112988.0
2018-08-28 10:40:00,151.92,151.93,151.51,151.58,121172.0,130.4007,130.4093,130.0488,130.1089,121172.0
2018-08-28 10:50:00,151.58,152.01,151.58,151.92,57895.0,130.1089,130.478,130.1089,130.4007,57895.0
2018-08-28 11:00:00,151.91,152.02,151.89,151.97,55396.0,130.3921,130.4865,130.3749,130.4436,55396.0
2018-08-28 11:10:00,151.97,152.03,151.8,151.81,50865.0,130.4436,130.4951,130.2977,130.3063,50865.0
2018-08-28 11:20:00,151.82,152.03,151.82,152.0,61583.0,130.3149,130.4951,130.3149,130.4694,61583.0
2018-08-28 11:30:00,152.0,152.0,151.68,151.74,37807.0,130.4694,130.4694,130.1947,130.2462,37807.0
2018-08-28 11:40:00,151.75,151.75,151.56,151.62,37123.0,130.2548,130.2548,130.0917,130.1432,37123.0
2018-08-28 11:50:00,151.62,151.7,151.51,151.55,35140.0,130.1432,130.2119,130.0488,130.0831,35140.0
2018-08-28 12:00:00,151.53,151.58,151.27,151.29,134163.0,130.0659,130.1089,129.8428,129.8599,134163.0
2018-08-28 12:10:00,151.31,151.55,151.26,151.48,107246.0,129.8771,130.0831,129.8342,130.023,107246.0
2018-08-28 12:20:00,151.49,151.5,151.16,151.22,51957.0,130.0316,130.0402,129.7484,129.7999,51957.0
2018-08-28 12:30:00,151.24,151.47,151.18,151.38,56157.0,129.817,130.0144,129.7655,129.9372,56157.0
2018-08-28 12:40:00,151.38,151.49,151.26,151.49,33655.0,129.9372,130.0316,129.8342,130.0316,33655.0
2018-08-28 12:50:00,151.48,151.56,151.46,151.51,28110.0,130.023,130.0917,130.0059,130.0488,28110.0
2018-08-28 13:00:00,151.53,151.57,151.42,151.47,40448.0,130.0659,130.1003,129.9715,130.0144,40448.0
2018-08-28 13:10:00,151.44,151.51,151.35,151.4,61448.0,129.9887,130.0488,129.9114,129.9544,61448.0
2018-08-28 13:20:00,151.42,151.45,151.23,151.29,53973.0,129.9715,129.9973,129.8084,129.8599,53973.0
2018-08-28 13:30:00,151.29,151.33,151.17,151.31,40706.0,129.8599,129.8943,129.7569,129.8771,40706.0
2018-08-28 13:40:00,151.31,151.32,151.21,151.28,72424.0,129.8771,129.8857,129.7913,129.8514,72424.0
2018-08-28 13:50:00,151.29,151.37,151.24,151.34,39430.0,129.8599,129.9286,129.817,129.9029,39430.0
2018-08-28 14:00:00,151.36,151.51,151.32,151.48,46382.0,129.92,130.0488,129.8857,130.023,46382.0
2018-08-28 14:10:00,151.48,151.67,151.42,151.66,53522.0,130.023,130.1861,129.9715,130.1775,53522.0
2018-08-28 14:20:00,151.66,151.82,151.66,151.79,55284.0,130.1775,130.3149,130.1775,130.2891,55284.0
2018-08-28 14:30:00,151.79,151.82,151.53,151.56,103944.0,130.2891,130.3149,130.0659,130.0917,103944.0
2018-08-28 14:40:00,151.57,151.63,151.5,151.52,47448.0,130.1003,130.1518,130.0402,130.0574,47448.0
2018-08-28 14:50:00,151.52,151.55,151.39,151.42,49356.0,130.0574,130.0831,129.9458,129.9715,49356.0
2018-08-28 15:00:00,151.42,151.44,151.27,151.32,55934.0,129.9715,129.9887,129.8428,129.8857,55934.0
2018-08-28 15:10:00,151.31,151.43,151.24,151.34,54774.0,129.8771,129.9801,129.817,129.9029,54774.0
2018-08-28 15:20:00,151.33,151.46,151.24,151.37,73423.0,129.8943,130.0059,129.817,129.9286,73423.0
2018-08-28 15:30:00,151.37,151.44,151.28,151.31,98598.0,129.9286,129.9887,129.8514,129.8771,98598.0
2018-08-28 15:40:00,151.3,151.3,151.1,151.16,182810.0,129.8685,129.8685,129.6969,129.7484,182810.0
2018-08-28 15:50:00,151.15,151.33,151.01,151.26,380109.0,129.7398,129.8943,129.6196,129.8342,380109.0
2018-08-29 09:30:00,151.38,152.0,151.27,151.68,68816.0,129.9372,130.4694,129.8428,130.1947,68816.0
2018-08-29 09:40:00,151.68,151.76,151.03,151.04,72658.0,130.1947,130.2634,129.6368,129.6453,72658.0
2018-08-29 09:50:00,150.99,151.2,150.8,151.08,33032.0,129.6024,129.7827,129.4393,129.6797,33032.0
2018-08-29 10:00:00,151.09,151.11,150.86,151.01,30011.0,129.6883,129.7054,129.4908,129.6196,30011.0
2018-08-29 10:10:00,151.03,151.13,150.83,150.87,38743.0,129.6368,129.7226,129.4651,129.4994,38743.0
2018-08-29 10:20:00,150.87,151.05,150.79,151.02,33239.0,129.4994,129.6539,129.4308,129.6282,33239.0
2018-08-29 10:30:00,151.06,151.12,150.96,151.12,35375.0,129.6625,129.714,129.5767,129.714,35375.0
2018-08-29 10:40:00,151.1,151.23,151.06,151.22,44194.0,129.6969,129.8084,129.6625,129.7999,44194.0
2018-08-29 10:50:00,151.2,151.36,151.07,151.36,42345.0,129.7827,129.92,129.6711,129.92,42345.0
2018-08-29 11:00:00,151.35,151.5,151.32,151.5,33662.0,129.9114,130.0402,129.8857,130.0402,33662.0
2018-08-29 11:10:00,151.47,151.55,151.3,151.37,32382.0,130.0144,130.0831,129.8685,129.9286,32382.0
2018-08-29 11:20:00,151.4,151.41,151.22,151.25,34513.0,129.9544,129.9629,129.7999,129.8256,34513.0
2018-08-29 11:30:00,151.23,151.33,151.09,151.19,84099.0,129.8084,129.8943,129.6883,129.7741,84099.0
2018-08-29 11:40:00,151.16,151.21,150.92,151.06,87168.0,129.7484,129.7913,129.5423,129.6625,87168.0
2018-08-29 11:50:00,151.07,151.18,150.91,151.18,41967.0,129.6711,129.7655,129.5338,129.7655,41967.0
2018-08-29 12:00:00,151.19,151.34,151.13,151.33,41733.0,129.7741,129.9029,129.7226,129.8943,41733.0
2018-08-29 12:10:00,151.34,151.47,151.3,151.43,26734.0,129.9029,130.0144,129.8685,129.9801,26734.0
2018-08-29 12:20:00,151.43,151.54,151.31,151.5,30654.0,129.9801,130.0745,129.8771,130.0402,30654.0
2018-08-29 12:30:00,151.49,151.55,151.43,151.48,17281.0,130.0316,130.0831,129.9801,130.023,17281.0
2018-08-29 12:40:00,151.48,151.53,151.35,151.36,23242.0,130.023,130.0659,129.9114,129.92,23242.0
2018-08-29 12:50:00,151.37,151.4,151.23,151.23,30305.0,129.9286,129.9544,129.8084,129.8084,30305.0
2018-08-29 13:00:00,151.23,151.31,151.14,151.14,33428.0,129.8084,129.8771,129.7312,129.7312,33428.0
2018-08-29 13:10:00,151.16,151.16,150.99,151.0,27698.0,129.7484,129.7484,129.6024,129.611,27698.0
2018-08-29 13:20:00,151.0,151.0,150.89,150.94,33525.0,129.611,129.611,129.5166,129.5595,33525.0
2018-08-29 13:30:00,150.93,150.97,150.82,150.84,38266.0,129.5509,129.5853,129.4565,129.4737,38266.0
2018-08-29 13:40:00,150.83,150.9,150.73,150.77,31171.0,129.4651,129.5252,129.3793,129.4136,31171.0
2018-08-29 13:50:00,150.76,150.78,150.66,150.75,42522.0,129.405,129.4222,129.3192,129.3964,42522.0
2018-08-29 14:00:00,150.75,150.9,150.73,150.82,30760.0,129.3964,129.5252,129.3793,129.4565,30760.0
2018-08-29 14:10:00,150.83,150.94,150.82,150.94,33615.0,129.4651,129.5595,129.4565,129.5595,33615.0
2018-08-29 14:20:00,150.93,150.98,150.88,150.94,42258.0,129.5509,129.5938,129.508,129.5595,42258.0
2018-08-29 14:30:00,150.93,150.97,150.87,150.91,48370.0,129.5509,129.5853,129.4994,129.5338,48370.0
2018-08-29 14:40:00,150.92,150.98,150.9,150.97,45042.0,129.5423,129.5938,129.5252,129.5853,45042.0
2018-08-29 14:50:00,150.95,151.05,150.94,151.0,44490.0,129.5681,129.6539,129.5595,129.611,44490.0
2018-08-29 15:00:00,151.0,151.03,150.96,150.99,43236.0,129.611,129.6368,129.5767,129.6024,43236.0
2018-08-29 15:10:00,150.99,151.04,150.87,151.02,66474.0,129.6024,129.6453,129.4994,129.6282,66474.0
2018-08-29 15:20:00,151.02,151.11,150.96,150.96,57135.0,129.6282,129.7054,129.5767,129.5767,57135.0
2018-08-29 15:30:00,150.96,151.09,150.95,150.99,68853.0,129.5767,129.6883,129.5681,129.6024,68853.0
2018-08-29 15:40:00,151.01,151.02,150.89,151.01,96209.0,129.6196,129.6282,129.5166,129.6196,96209.0
2018-08-29 15:50:00,151.02,151.05,150.63,150.82,190419.0,129.6282,129.6539,129.2934,129.4565,190419.0
2018-08-30 09:30:00,149.7,150.0,149.05,149.53,103136.0,129.1817,129.4406,128.6208,129.035,103136.0
2018-08-30 09:40:00,149.56,149.72,149.35,149.35,58457.0,129.0609,129.199,128.8797,128.8797,58457.0
2018-08-30 09:50:00,149.33,149.67,149.28,149.59,63713.0,128.8625,129.1559,128.8193,129.0868,63713.0
2018-08-30 10:00:00,149.57,149.59,149.36,149.38,71674.0,129.0696,129.0868,128.8883,128.9056,71674.0
2018-08-30 10:10:00,149.39,149.41,149.17,149.33,61980.0,128.9142,128.9315,128.7244,128.8625,61980.0
2018-08-30 10:20:00,149.34,149.44,149.22,149.44,63594.0,128.8711,128.9574,128.7675,128.9574,63594.0
2018-08-30 10:30:00,149.43,149.76,149.4,149.57,62329.0,128.9488,129.2335,128.9229,129.0696,62329.0
2018-08-30 10:40:00,149.56,149.56,149.36,149.45,79094.0,129.0609,129.0609,128.8883,128.966,79094.0
2018-08-30 10:50:00,149.45,149.66,149.3,149.64,76902.0,128.966,129.1472,128.8366,129.13,76902.0
2018-08-30 11:00:00,149.65,149.89,149.59,149.62,63456.0,129.1386,129.3457,129.0868,129.1127,63456.0
2018-08-30 11:10:00,149.65,149.71,149.49,149.5,50343.0,129.1386,129.1904,129.0005,129.0092,50343.0
2018-08-30 11:20:00,149.5,149.6,149.47,149.59,43946.0,129.0092,129.0955,128.9833,129.0868,43946.0
2018-08-30 11:30:00,149.59,149.78,149.59,149.73,36070.0,129.0868,129.2508,129.0868,129.2076,36070.0
2018-08-30 11:40:00,149.73,149.91,149.7,149.82,39472.0,129.2076,129.363,129.1817,129.2853,39472.0
2018-08-30 11:50:00,149.84,149.85,149.67,149.72,30808.0,129.3026,129.3112,129.1559,129.199,30808.0
2018-08-30 12:00:00,149.72,149.82,149.7,149.78,31660.0,129.199,129.2853,129.1817,129.2508,31660.0
2018-08-30 12:10:00,149.78,150.01,149.77,149.98,50109.0,129.2508,129.4493,129.2422,129.4234,50109.0
2018-08-30 12:20:00,149.98,150.14,149.92,150.0,30025.0,129.4234,129.5614,129.3716,129.4406,30025.0
2018-08-30 12:30:00,150.01,150.18,149.96,150.17,35504.0,129.4493,129.596,129.4061,129.5873,35504.0
2018-08-30 12:40:00,150.18,150.23,150.15,150.2,36288.0,129.596,129.6391,129.5701,129.6132,36288.0
2018-08-30 12:50:00,150.19,150.28,150.17,150.18,26309.0,129.6046,129.6823,129.5873,129.596,26309.0
2018-08-30 13:00:00,150.18,150.21,150.07,150.18,37741.0,129.596,129.6218,129.501,129.596,37741.0
2018-08-30 13:10:00,150.19,150.24,150.08,150.18,24177.0,129.6046,129.6477,129.5097,129.596,24177.0
2018-08-30 13:20:00,150.2,150.22,150.13,150.13,22725.0,129.6132,129.6305,129.5528,129.5528,22725.0
2018-08-30 13:30:00,150.13,150.25,150.09,150.23,26213.0,129.5528,129.6564,129.5183,129.6391,26213.0
2018-08-30 13:40:00,150.25,150.27,150.18,150.21,27794.0,129.6564,129.6736,129.596,129.6218,27794.0
2018-08-30 13:50:00,150.21,150.22,150.07,150.12,23877.0,129.6218,129.6305,129.501,129.5442,23877.0
2018-08-30 14:00:00,150.12,150.19,149.96,149.98,44597.0,129.5442,129.6046,129.4061,129.4234,44597.0
2018-08-30 14:10:00,149.99,150.03,149.42,149.47,74614.0,129.432,129.4665,128.9401,128.9833,74614.0
2018-08-30 14:20:00,149.45,149.57,149.12,149.31,85479.0,128.966,129.0696,128.6812,128.8452,85479.0
2018-08-30 14:30:00,149.3,149.69,149.3,149.65,85964.0,128.8366,129.1731,128.8366,129.1386,85964.0
2018-08-30 14:40:00,149.65,149.8,149.49,149.77,60698.0,129.1386,129.268,129.0005,129.2422,60698.0
2018-08-30 14:50:00,149.77,149.77,149.51,149.59,49943.0,129.2422,129.2422,129.0178,129.0868,49943.0
2018-08-30 15:00:00,149.58,149.6,149.41,149.53,75905.0,129.0782,129.0955,128.9315,129.035,75905.0
2018-08-30 15:10:00,149.53,149.71,149.47,149.66,72523.0,129.035,129.1904,128.9833,129.1472,72523.0
2018-08-30 15:20:00,149.65,149.72,149.53,149.65,52400.0,129.1386,129.199,129.035,129.1386,52400.0
2018-08-30 15:30:00,149.65,149.8,149.63,149.77,62581.0,129.1386,129.268,129.1213,129.2422,62581.0
2018-08-30 15:40:00,149.77,149.97,149.71,149.79,121096.0,129.2422,129.4147,129.1904,129.2594,121096.0
2018-08-30 15:50:00,149.79,149.86,149.65,149.73,176561.0,129.2594,129.3198,129.1386,129.2076,176561.0
2018-08-31 09:30:00,149.39,149.95,149.0,149.74,73416.0,128.9142,129.3975,128.5777,129.2163,73416.0
2018-08-31 09:40:00,149.76,150.39,149.72,150.12,41485.0,129.2335,129.7772,129.199,129.5442,41485.0
2018-08-31 09:50:00,150.16,150.26,149.97,150.23,39176.0,129.5787,129.665,129.4147,129.6391,39176.0
2018-08-31 10:00:00,150.2,150.51,150.11,150.44,31159.0,129.6132,129.8807,129.5356,129.8203,31159.0
2018-08-31 10:10:00,150.44,150.58,150.33,150.57,31098.0,129.8203,129.9411,129.7254,129.9325,31098.0
2018-08-31 10:20:00,150.57,150.78,150.41,150.48,91361.0,129.9325,130.1137,129.7944,129.8548,91361.0
2018-08-31 10:30:00,150.43,150.56,150.33,150.56,29202.0,129.8117,129.9239,129.7254,129.9239,29202.0
2018-08-31 10:40:00,150.52,150.52,150.23,150.26,25702.0,129.8894,129.8894,129.6391,129.665,25702.0
2018-08-31 10:50:00,150.25,150.29,150.06,150.21,34440.0,129.6564,129.6909,129.4924,129.6218,34440.0
2018-08-31 11:00:00,150.22,150.34,150.1,150.1,27903.0,129.6305,129.734,129.5269,129.5269,27903.0
2018-08-31 11:10:00,150.12,150.24,150.09,150.16,29592.0,129.5442,129.6477,129.5183,129.5787,29592.0
2018-08-31 11:20:00,150.13,150.14,149.98,150.03,30855.0,129.5528,129.5614,129.4234,129.4665,30855.0
2018-08-31 11:30:00,150.04,150.33,150.04,150.33,25057.0,129.4751,129.7254,129.4751,129.7254,25057.0
2018-08-31 11:40:00,150.33,150.34,150.1,150.11,30919.0,129.7254,129.734,129.5269,129.5356,30919.0
2018-08-31 11:50:00,150.14,150.21,150.04,150.09,26999.0,129.5614,129.6218,129.4751,129.5183,26999.0
2018-08-31 12:00:00,150.07,150.08,149.93,150.02,24840.0,129.501,129.5097,129.3802,129.4579,24840.0
2018-08-31 12:10:00,150.02,150.08,149.91,150.01,18212.0,129.4579,129.5097,129.363,129.4493,18212.0
2018-08-31 12:20:00,150.0,150.01,149.88,149.98,27580.0,129.4406,129.4493,129.3371,129.4234,27580.0
2018-08-31 12:30:00,149.97,150.0,149.77,149.92,24204.0,129.4147,129.4406,129.2422,129.3716,24204.0
2018-08-31 12:40:00,149.94,150.2,149.94,150.12,30239.0,129.3889,129.6132,129.3889,129.5442,30239.0
2018-08-31 12:50:00,150.12,150.21,150.12,150.16,18685.0,129.5442,129.6218,129.5442,129.5787,18685.0
2018-08-31 13:00:00,150.16,150.24,150.12,150.23,17010.0,129.5787,129.6477,129.5442,129.6391,17010.0
2018-08-31 13:10:00,150.25,150.3,150.21,150.26,28681.0,129.6564,129.6995,129.6218,129.665,28681.0
2018-08-31 13:20:00,150.26,150.36,150.25,150.28,17801.0,129.665,129.7513,129.6564,129.6823,17801.0
2018-08-31 13:30:00,150.26,150.37,150.13,150.29,21714.0,129.665,129.7599,129.5528,129.6909,21714.0
2018-08-31 13:40:00,150.29,150.29,150.16,150.22,19533.0,129.6909,129.6909,129.5787,129.6305,19533.0
2018-08-31 13:50:00,150.23,150.26,150.19,150.24,21422.0,129.6391,129.665,129.6046,129.6477,21422.0
2018-08-31 14:00:00,150.23,150.26,150.19,150.23,25238.0,129.6391,129.665,129.6046,129.6391,25238.0
2018-08-31 14:10:00,150.24,150.24,149.9,149.94,33825.0,129.6477,129.6477,129.3543,129.3889,33825.0
2018-08-31 14:20:00,149.97,149.97,149.8,149.89,21289.0,129.4147,129.4147,129.268,129.3457,21289.0
2018-08-31 14:30:00,149.9,149.94,149.75,149.75,26378.0,129.3543,129.3889,129.2249,129.2249,26378.0
2018-08-31 14:40:00,149.74,149.86,149.74,149.86,34664.0,129.2163,129.3198,129.2163,129.3198,34664.0
2018-08-31 14:50:00,149.86,149.98,149.83,149.91,56625.0,129.3198,129.4234,129.2939,129.363,56625.0
2018-08-31 15:00:00,149.92,150.21,149.92,150.19,39523.0,129.3716,129.6218,129.3716,129.6046,39523.0
2018-08-31 15:10:00,150.19,150.26,150.12,150.23,59068.0,129.6046,129.665,129.5442,129.6391,59068.0
2018-08-31 15:20:00,150.22,150.23,149.98,150.07,71291.0,129.6305,129.6391,129.4234,129.501,71291.0
2018-08-31 15:30:00,150.08,150.53,150.08,150.46,102273.0,129.5097,129.898,129.5097,129.8376,102273.0
2018-08-31 15:40:00,150.45,150.49,150.32,150.35,177410.0,129.829,129.8635,129.7168,129.7427,177410.0
2018-08-31 15:50:00,150.36,150.81,150.36,150.57,488954.0,129.7513,130.1396,129.7513,129.9325,488954.0
2018-09-04 09:30:00,149.81,150.76,149.71,150.25,114330.0,129.2767,130.0965,129.1904,129.6564,114330.0
2018-09-04 09:40:00,150.3,151.14,150.26,150.64,85007.0,129.6995,130.4244,129.665,129.9929,85007.0
2018-09-04 09:50:00,150.64,150.84,150.55,150.73,83502.0,129.9929,130.1655,129.9152,130.0706,83502.0
2018-09-04 10:00:00,150.74,151.22,150.74,151.02,82997.0,130.0792,130.4934,130.0792,130.3208,82997.0
2018-09-04 10:10:00,151.01,151.24,150.84,151.21,72894.0,130.3122,130.5107,130.1655,130.4848,72894.0
2018-09-04 10:20:00,151.21,151.46,151.12,151.19,77818.0,130.4848,130.7005,130.4071,130.4675,77818.0
2018-09-04 10:30:00,151.19,151.54,151.17,151.39,104205.0,130.4675,130.7696,130.4503,130.6401,104205.0
2018-09-04 10:40:00,151.37,151.7,151.21,151.67,107024.0,130.6229,130.9076,130.4848,130.8817,107024.0
2018-09-04 10:50:00,151.67,151.67,151.35,151.35,88159.0,130.8817,130.8817,130.6056,130.6056,88159.0
2018-09-04 11:00:00,151.33,151.52,151.28,151.47,70478.0,130.5883,130.7523,130.5452,130.7091,70478.0
2018-09-04 11:10:00,151.46,151.5,151.19,151.49,80738.0,130.7005,130.735,130.4675,130.7264,80738.0
2018-09-04 11:20:00,151.46,151.52,151.31,151.5,53628.0,130.7005,130.7523,130.5711,130.735,53628.0
2018-09-04 11:30:00,151.48,151.49,151.14,151.34,90067.0,130.7178,130.7264,130.4244,130.597,90067.0
2018-09-04 11:40:00,151.34,151.37,151.09,151.23,79016.0,130.597,130.6229,130.3812,130.502,79016.0
2018-09-04 11:50:00,151.25,151.38,151.12,151.33,61794.0,130.5193,130.6315,130.4071,130.5883,61794.0
2018-09-04 12:00:00,151.33,151.43,151.2,151.27,56798.0,130.5883,130.6746,130.4762,130.5366,56798.0
2018-09-04 12:10:00,151.26,151.39,151.21,151.3,52512.0,130.5279,130.6401,130.4848,130.5624,52512.0
2018-09-04 12:20:00,151.34,151.42,151.14,151.41,67132.0,130.597,130.666,130.4244,130.6574,67132.0
2018-09-04 12:30:00,151.39,151.47,151.33,151.39,73651.0,130.6401,130.7091,130.5883,130.6401,73651.0
2018-09-04 12:40:00,151.38,151.53,151.2,151.35,75273.0,130.6315,130.7609,130.4762,130.6056,75273.0
2018-09-04 12:50:00,151.35,151.55,151.23,151.55,75088.0,130.6056,130.7782,130.502,130.7782,75088.0
2018-09-04 13:00:00,151.56,151.71,151.48,151.54,66085.0,130.7868,130.9163,130.7178,130.7696,66085.0
2018-09-04 13:10:00,151.54,151.63,151.47,151.53,93577.0,130.7696,130.8472,130.7091,130.7609,93577.0
2018-09-04 13:20:00,151.51,151.64,151.48,151.63,50098.0,130.7437,130.8558,130.7178,130.8472,50098.0
2018-09-04 13:30:00,151.64,151.68,151.51,151.51,56187.0,130.8558,130.8904,130.7437,130.7437,56187.0
2018-09-04 13:40:00,151.51,151.65,151.29,151.39,75381.0,130.7437,130.8645,130.5538,130.6401,75381.0
2018-09-04 13:50:00,151.39,151.52,151.26,151.31,90255.0,130.6401,130.7523,130.5279,130.5711,90255.0
2018-09-04 14:00:00,151.32,151.33,151.21,151.25,80231.0,130.5797,130.5883,130.4848,130.5193,80231.0
2018-09-04 14:10:00,151.25,151.36,151.22,151.31,72114.0,130.5193,130.6142,130.4934,130.5711,72114.0
2018-09-04 14:20:00,151.31,151.45,151.3,151.38,76395.0,130.5711,130.6919,130.5624,130.6315,76395.0
2018-09-04 14:30:00,151.37,151.4,151.25,151.34,95290.0,130.6229,130.6487,130.5193,130.597,95290.0
2018-09-04 14:40:00,151.34,151.39,151.21,151.25,84985.0,130.597,130.6401,130.4848,130.5193,84985.0
2018-09-04 14:50:00,151.24,151.4,151.2,151.32,87689.0,130.5107,130.6487,130.4762,130.5797,87689.0
2018-09-04 15:00:00,151.32,151.36,151.2,151.27,106071.0,130.5797,130.6142,130.4762,130.5366,106071.0
2018-09-04 15:10:00,151.27,151.29,151.16,151.19,103263.0,130.5366,130.5538,130.4416,130.4675,103263.0
2018-09-04 15:20:00,151.19,151.29,151.18,151.24,98432.0,130.4675,130.5538,130.4589,130.5107,98432.0
2018-09-04 15:30:00,151.25,151.3,151.1,151.23,224785.0,130.5193,130.5624,130.3899,130.502,224785.0
2018-09-04 15:40:00,151.23,151.27,151.01,151.05,286035.0,130.502,130.5366,130.3122,130.3467,286035.0
2018-09-04 15:50:00,151.05,151.34,150.96,151.27,334015.0,130.3467,130.597,130.269,130.5366,334015.0
2018-09-05 09:30:00,151.0,151.65,150.43,151.65,344537.0,130.3036,130.8645,129.8117,130.8645,344537.0
2018-09-05 09:40:00,151.65,151.96,151.58,151.88,58543.0,130.8645,131.132,130.8041,131.063,58543.0
2018-09-05 09:50:00,151.89,152.05,151.7,151.93,111731.0,131.0716,131.2097,130.9076,131.1061,111731.0
2018-09-05 10:00:00,151.93,152.14,151.7,152.1,74387.0,131.1061,131.2873,130.9076,131.2528,74387.0
2018-09-05 10:10:00,152.11,152.33,151.8,152.27,74166.0,131.2614,131.4513,130.9939,131.3995,74166.0
2018-09-05 10:20:00,152.28,152.28,151.75,152.17,75686.0,131.4081,131.4081,130.9508,131.3132,75686.0
2018-09-05 10:30:00,152.15,152.15,151.27,151.43,99104.0,131.2959,131.2959,130.5366,130.6746,99104.0
2018-09-05 10:40:00,151.45,152.13,151.36,151.83,101610.0,130.6919,131.2787,130.6142,131.0198,101610.0
2018-09-05 10:50:00,151.85,152.46,151.83,152.34,63728.0,131.0371,131.5635,131.0198,131.4599,63728.0
2018-09-05 11:00:00,152.35,152.75,152.29,152.73,97548.0,131.4685,131.8137,131.4168,131.7964,97548.0
2018-09-05 11:10:00,152.72,153.14,152.67,153.12,79695.0,131.7878,132.1503,131.7447,132.133,79695.0
2018-09-05 11:20:00,153.11,153.16,152.84,152.88,64244.0,132.1244,132.1675,131.8914,131.9259,64244.0
2018-09-05 11:30:00,152.89,153.0,152.75,152.92,69729.0,131.9345,132.0294,131.8137,131.9604,69729.0
2018-09-05 11:40:00,152.92,153.2,152.81,153.17,59712.0,131.9604,132.202,131.8655,132.1761,59712.0
2018-09-05 11:50:00,153.18,153.6,153.12,153.44,96677.0,132.1848,132.5472,132.133,132.4091,96677.0
2018-09-05 12:00:00,153.44,153.68,153.38,153.54,94736.0,132.4091,132.6162,132.3574,132.4954,94736.0
2018-09-05 12:10:00,153.54,153.67,153.39,153.59,112995.0,132.4954,132.6076,132.366,132.5386,112995.0
2018-09-05 12:20:00,153.6,153.68,153.24,153.37,39458.0,132.5472,132.6162,132.2365,132.3487,39458.0
2018-09-05 12:30:00,153.38,153.58,153.33,153.35,97903.0,132.3574,132.5299,132.3142,132.3315,97903.0
2018-09-05 12:40:00,153.35,153.45,153.28,153.35,61994.0,132.3315,132.4178,132.2711,132.3315,61994.0
2018-09-05 12:50:00,153.36,153.43,153.18,153.18,61056.0,132.3401,132.4005,132.1848,132.1848,61056.0
2018-09-05 13:00:00,153.18,153.35,153.15,153.32,39012.0,132.1848,132.3315,132.1589,132.3056,39012.0
2018-09-05 13:10:00,153.32,153.57,153.32,153.5,40194.0,132.3056,132.5213,132.3056,132.4609,40194.0
2018-09-05 13:20:00,153.52,153.67,153.5,153.65,44703.0,132.4782,132.6076,132.4609,132.5904,44703.0
2018-09-05 13:30:00,153.66,154.12,153.65,153.95,112659.0,132.599,132.9959,132.5904,132.8492,112659.0
2018-09-05 13:40:00,153.93,153.93,153.73,153.77,50073.0,132.832,132.832,132.6594,132.6939,50073.0
2018-09-05 13:50:00,153.75,153.92,153.75,153.9,33654.0,132.6766,132.8233,132.6766,132.8061,33654.0
2018-09-05 14:00:00,153.91,154.04,153.86,153.92,46581.0,132.8147,132.9269,132.7716,132.8233,46581.0
2018-09-05 14:10:00,153.93,154.0,153.77,153.97,43747.0,132.832,132.8924,132.6939,132.8665,43747.0
2018-09-05 14:20:00,153.97,154.03,153.85,153.88,45550.0,132.8665,132.9183,132.7629,132.7888,45550.0
2018-09-05 14:30:00,153.89,153.96,153.76,153.88,60749.0,132.7975,132.8579,132.6853,132.7888,60749.0
2018-09-05 14:40:00,153.86,153.94,153.78,153.83,60817.0,132.7716,132.8406,132.7025,132.7457,60817.0
2018-09-05 14:50:00,153.83,153.83,153.66,153.75,68550.0,132.7457,132.7457,132.599,132.6766,68550.0
2018-09-05 15:00:00,153.76,153.83,153.7,153.76,89303.0,132.6853,132.7457,132.6335,132.6853,89303.0
2018-09-05 15:10:00,153.76,154.08,153.74,154.08,133679.0,132.6853,132.9614,132.668,132.9614,133679.0
2018-09-05 15:20:00,154.08,154.16,153.95,154.09,117033.0,132.9614,133.0304,132.8492,132.97,117033.0
2018-09-05 15:30:00,154.09,154.21,153.8,154.03,193646.0,132.97,133.0736,132.7198,132.9183,193646.0
2018-09-05 15:40:00,154.03,154.09,153.91,153.99,227508.0,132.9183,132.97,132.8147,132.8838,227508.0
2018-09-05 15:50:00,153.99,154.29,153.91,154.18,390847.0,132.8838,133.1426,132.8147,133.0477,390847.0
2018-09-06 09:30:00,154.81,155.6,154.25,155.34,158810.0,133.5914,134.2731,133.1081,134.0487,158810.0
2018-09-06 09:40:00,155.36,155.74,155.08,155.48,63537.0,134.066,134.3939,133.8244,134.1695,63537.0
2018-09-06 09:50:00,155.5,155.9,155.33,155.83,94678.0,134.1868,134.532,134.0401,134.4716,94678.0
2018-09-06 10:00:00,155.83,155.96,155.46,155.69,147615.0,134.4716,134.5837,134.1523,134.3507,147615.0
2018-09-06 10:10:00,155.69,155.81,155.29,155.46,78210.0,134.3507,134.4543,134.0056,134.1523,78210.0
2018-09-06 10:20:00,155.47,155.7,155.29,155.6,48148.0,134.1609,134.3594,134.0056,134.2731,48148.0
2018-09-06 10:30:00,155.59,155.59,155.06,155.17,69076.0,134.2645,134.2645,133.8071,133.902,69076.0
2018-09-06 10:40:00,155.2,155.2,154.65,154.72,51122.0,133.9279,133.9279,133.4533,133.5137,51122.0
2018-09-06 10:50:00,154.75,154.94,154.62,154.84,34260.0,133.5396,133.7035,133.4274,133.6172,34260.0
2018-09-06 11:00:00,154.86,154.92,154.52,154.75,50330.0,133.6345,133.6863,133.3411,133.5396,50330.0
2018-09-06 11:10:00,154.74,154.98,154.68,154.73,39111.0,133.531,133.7381,133.4792,133.5223,39111.0
2018-09-06 11:20:00,154.73,155.08,154.62,154.91,43028.0,133.5223,133.8244,133.4274,133.6777,43028.0
2018-09-06 11:30:00,154.89,155.16,154.84,155.03,44294.0,133.6604,133.8934,133.6172,133.7812,44294.0
2018-09-06 11:40:00,155.03,155.12,154.9,155.07,36360.0,133.7812,133.8589,133.669,133.8157,36360.0
2018-09-06 11:50:00,155.05,155.23,154.98,155.12,35139.0,133.7985,133.9538,133.7381,133.8589,35139.0
2018-09-06 12:00:00,155.09,155.27,155.03,155.2,43681.0,133.833,133.9883,133.7812,133.9279,43681.0
2018-09-06 12:10:00,155.22,155.22,154.99,155.1,37606.0,133.9452,133.9452,133.7467,133.8416,37606.0
2018-09-06 12:20:00,155.11,155.25,155.03,155.15,26793.0,133.8502,133.9711,133.7812,133.8848,26793.0
2018-09-06 12:30:00,155.18,155.25,155.14,155.14,28687.0,133.9106,133.9711,133.8761,133.8761,28687.0
2018-09-06 12:40:00,155.14,155.25,155.1,155.13,45592.0,133.8761,133.9711,133.8416,133.8675,45592.0
2018-09-06 12:50:00,155.13,155.17,154.88,154.9,66300.0,133.8675,133.902,133.6518,133.669,66300.0
2018-09-06 13:00:00,154.9,154.96,154.73,154.85,23028.0,133.669,133.7208,133.5223,133.6259,23028.0
2018-09-06 13:10:00,154.86,155.09,154.76,155.09,118538.0,133.6345,133.833,133.5482,133.833,118538.0
2018-09-06 13:20:00,155.07,155.07,154.94,154.96,35144.0,133.8157,133.8157,133.7035,133.7208,35144.0
2018-09-06 13:30:00,154.94,155.21,154.9,155.16,33953.0,133.7035,133.9365,133.669,133.8934,33953.0
2018-09-06 13:40:00,155.16,155.24,155.01,155.07,35534.0,133.8934,133.9624,133.7639,133.8157,35534.0
2018-09-06 13:50:00,155.08,155.13,154.95,154.98,36678.0,133.8244,133.8675,133.7122,133.7381,36678.0
2018-09-06 14:00:00,154.97,155.12,154.83,154.97,46699.0,133.7294,133.8589,133.6086,133.7294,46699.0
2018-09-06 14:10:00,154.97,155.07,154.88,155.05,52323.0,133.7294,133.8157,133.6518,133.7985,52323.0
2018-09-06 14:20:00,155.04,155.07,154.93,155.0,42919.0,133.7898,133.8157,133.6949,133.7553,42919.0
2018-09-06 14:30:00,154.99,155.27,154.96,155.25,38607.0,133.7467,133.9883,133.7208,133.9711,38607.0
2018-09-06 14:40:00,155.26,155.42,155.23,155.24,33541.0,133.9797,134.1178,133.9538,133.9624,33541.0
2018-09-06 14:50:00,155.23,155.27,155.17,155.18,55037.0,133.9538,133.9883,133.902,133.9106,55037.0
2018-09-06 15:00:00,155.19,155.41,155.18,155.25,45109.0,133.9193,134.1091,133.9106,133.9711,45109.0
2018-09-06 15:10:00,155.25,155.6,155.25,155.5,102752.0,133.9711,134.2731,133.9711,134.1868,102752.0
2018-09-06 15:20:00,155.49,155.58,155.39,155.52,78932.0,134.1782,134.2558,134.0919,134.204,78932.0
2018-09-06 15:30:00,155.52,155.53,154.99,155.01,109219.0,134.204,134.2127,133.7467,133.7639,109219.0
2018-09-06 15:40:00,155.01,155.03,154.77,154.94,150600.0,133.7639,133.7812,133.5568,133.7035,150600.0
2018-09-06 15:50:00,154.94,154.99,154.64,154.65,272541.0,133.7035,133.7467,133.4447,133.4533,272541.0
2018-09-07 09:30:00,154.18,155.35,154.06,154.98,127920.0,133.0477,134.0573,132.9442,133.7381,127920.0
2018-09-07 09:40:00,154.93,155.05,154.63,154.78,146145.0,133.6949,133.7985,133.436,133.5655,146145.0
2018-09-07 09:50:00,154.81,155.24,154.78,154.87,90142.0,133.5914,133.9624,133.5655,133.6431,90142.0
2018-09-07 10:00:00,154.96,155.22,154.85,155.17,87517.0,133.7208,133.9452,133.6259,133.902,87517.0
2018-09-07 10:10:00,155.17,155.36,155.03,155.29,103187.0,133.902,134.066,133.7812,134.0056,103187.0
2018-09-07 10:20:00,155.3,155.53,155.27,155.44,82329.0,134.0142,134.2127,133.9883,134.135,82329.0
2018-09-07 10:30:00,155.44,155.54,155.31,155.51,159643.0,134.135,134.2213,134.0228,134.1954,159643.0
2018-09-07 10:40:00,155.54,155.88,155.54,155.83,115823.0,134.2213,134.5147,134.2213,134.4716,115823.0
2018-09-07 10:50:00,155.83,155.88,155.66,155.66,56652.0,134.4716,134.5147,134.3249,134.3249,56652.0
2018-09-07 11:00:00,155.67,156.31,155.66,156.08,109787.0,134.3335,134.8858,134.3249,134.6873,109787.0
2018-09-07 11:10:00,156.09,156.27,156.02,156.2,117951.0,134.6959,134.8512,134.6355,134.7908,117951.0
2018-09-07 11:20:00,156.19,156.35,155.97,156.25,93895.0,134.7822,134.9203,134.5924,134.834,93895.0
2018-09-07 11:30:00,156.26,156.58,156.22,156.58,83437.0,134.8426,135.1188,134.8081,135.1188,83437.0
2018-09-07 11:40:00,156.6,156.6,156.08,156.12,67724.0,135.136,135.136,134.6873,134.7218,67724.0
2018-09-07 11:50:00,156.13,156.17,156.0,156.02,53212.0,134.7304,134.765,134.6183,134.6355,53212.0
2018-09-07 12:00:00,156.02,156.12,155.58,155.65,71837.0,134.6355,134.7218,134.2558,134.3162,71837.0
2018-09-07 12:10:00,155.66,155.89,155.57,155.68,49206.0,134.3249,134.5233,134.2472,134.3421,49206.0
2018-09-07 12:20:00,155.67,155.73,155.54,155.55,49279.0,134.3335,134.3853,134.2213,134.2299,49279.0
2018-09-07 12:30:00,155.54,155.71,155.48,155.52,49101.0,134.2213,134.368,134.1695,134.204,49101.0
2018-09-07 12:40:00,155.49,155.54,155.22,155.35,57405.0,134.1782,134.2213,133.9452,134.0573,57405.0
2018-09-07 12:50:00,155.39,155.43,155.3,155.31,115541.0,134.0919,134.1264,134.0142,134.0228,115541.0
2018-09-07 13:00:00,155.29,155.32,154.94,154.96,41830.0,134.0056,134.0315,133.7035,133.7208,41830.0
2018-09-07 13:10:00,154.96,155.02,154.77,154.77,122332.0,133.7208,133.7726,133.5568,133.5568,122332.0
2018-09-07 13:20:00,154.78,155.12,154.77,155.08,55130.0,133.5655,133.8589,133.5568,133.8244,55130.0
2018-09-07 13:30:00,155.08,155.17,154.92,154.95,44724.0,133.8244,133.902,133.6863,133.7122,44724.0
2018-09-07 13:40:00,154.95,155.0,154.83,154.88,36775.0,133.7122,133.7553,133.6086,133.6518,36775.0
2018-09-07 13:50:00,154.9,155.03,154.88,155.02,31669.0,133.669,133.7812,133.6518,133.7726,31669.0
2018-09-07 14:00:00,155.02,155.14,155.0,155.12,57424.0,133.7726,133.8761,133.7553,133.8589,57424.0
2018-09-07 14:10:00,155.12,155.31,155.12,155.16,52942.0,133.8589,134.0228,133.8589,133.8934,52942.0
2018-09-07 14:20:00,155.17,155.43,155.15,155.41,72477.0,133.902,134.1264,133.8848,134.1091,72477.0
2018-09-07 14:30:00,155.41,155.51,155.38,155.49,50996.0,134.1091,134.1954,134.0832,134.1782,50996.0
2018-09-07 14:40:00,155.5,155.51,155.36,155.43,45674.0,134.1868,134.1954,134.066,134.1264,45674.0
2018-09-07 14:50:00,155.43,155.45,155.32,155.43,58906.0,134.1264,134.1436,134.0315,134.1264,58906.0
2018-09-07 15:00:00,155.43,155.43,155.28,155.3,44744.0,134.1264,134.1264,133.9969,134.0142,44744.0
2018-09-07 15:10:00,155.29,155.37,155.28,155.3,72313.0,134.0056,134.0746,133.9969,134.0142,72313.0
2018-09-07 15:20:00,155.3,155.34,155.08,155.24,167276.0,134.0142,134.0487,133.8244,133.9624,167276.0
2018-09-07 15:30:00,155.24,155.27,154.84,154.99,154348.0,133.9624,133.9883,133.6172,133.7467,154348.0
2018-09-07 15:40:00,154.99,155.12,154.93,155.12,137233.0,133.7467,133.8589,133.6949,133.8589,137233.0
2018-09-07 15:50:00,155.11,155.3,154.95,155.1,413586.0,133.8502,134.0142,133.7122,133.8416,413586.0
2018-09-10 09:30:00,155.94,156.91,155.94,156.57,116318.0,134.5665,135.4035,134.5665,135.1101,116318.0
2018-09-10 09:40:00,156.57,156.63,156.32,156.52,119992.0,135.1101,135.1619,134.8944,135.067,119992.0
2018-09-10 09:50:00,156.52,156.61,156.24,156.39,92087.0,135.067,135.1446,134.8254,134.9548,92087.0
2018-09-10 10:00:00,156.41,156.5,156.22,156.3,86793.0,134.9721,135.0497,134.8081,134.8771,86793.0
2018-09-10 10:10:00,156.31,156.39,155.93,156.33,74602.0,134.8858,134.9548,134.5578,134.903,74602.0
2018-09-10 10:20:00,156.31,156.44,156.11,156.35,56165.0,134.8858,134.9979,134.7132,134.9203,56165.0
2018-09-10 10:30:00,156.36,156.47,156.11,156.13,66228.0,134.9289,135.0238,134.7132,134.7304,66228.0
2018-09-10 10:40:00,156.08,156.32,156.07,156.19,57872.0,134.6873,134.8944,134.6787,134.7822,57872.0
2018-09-10 10:50:00,156.19,156.35,155.99,156.02,58628.0,134.7822,134.9203,134.6096,134.6355,58628.0
2018-09-10 11:00:00,156.0,156.19,155.94,156.15,58090.0,134.6183,134.7822,134.5665,134.7477,58090.0
2018-09-10 11:10:00,156.14,156.41,156.14,156.31,62617.0,134.7391,134.9721,134.7391,134.8858,62617.0
2018-09-10 11:20:00,156.32,156.46,156.29,156.3,79025.0,134.8944,135.0152,134.8685,134.8771,79025.0
2018-09-10 11:30:00,156.3,156.35,156.09,156.16,61241.0,134.8771,134.9203,134.6959,134.7563,61241.0
2018-09-10 11:40:00,156.16,156.3,156.06,156.26,43592.0,134.7563,134.8771,134.67,134.8426,43592.0
2018-09-10 11:50:00,156.27,156.4,156.17,156.25,44436.0,134.8512,134.9634,134.765,134.834,44436.0
2018-09-10 12:00:00,156.25,156.62,156.25,156.6,38662.0,134.834,135.1533,134.834,135.136,38662.0
2018-09-10 12:10:00,156.58,156.61,156.43,156.44,38681.0,135.1188,135.1446,134.9893,134.9979,38681.0
2018-09-10 12:20:00,156.45,156.51,156.27,156.29,29042.0,135.0066,135.0584,134.8512,134.8685,29042.0
2018-09-10 12:30:00,156.29,156.53,156.27,156.5,48302.0,134.8685,135.0756,134.8512,135.0497,48302.0
2018-09-10 12:40:00,156.5,156.54,156.42,156.47,44554.0,135.0497,135.0842,134.9807,135.0238,44554.0
2018-09-10 12:50:00,156.47,156.47,156.36,156.39,29701.0,135.0238,135.0238,134.9289,134.9548,29701.0
2018-09-10 13:00:00,156.39,156.49,156.3,156.43,28273.0,134.9548,135.0411,134.8771,134.9893,28273.0
2018-09-10 13:10:00,156.43,156.5,156.35,156.39,59226.0,134.9893,135.0497,134.9203,134.9548,59226.0
2018-09-10 13:20:00,156.39,156.51,156.38,156.48,29220.0,134.9548,135.0584,134.9462,135.0325,29220.0
2018-09-10 13:30:00,156.48,156.6,156.47,156.5,44679.0,135.0325,135.136,135.0238,135.0497,44679.0
2018-09-10 13:40:00,156.5,156.52,156.32,156.38,45353.0,135.0497,135.067,134.8944,134.9462,45353.0
2018-09-10 13:50:00,156.39,156.41,156.28,156.34,40202.0,134.9548,134.9721,134.8599,134.9117,40202.0
2018-09-10 14:00:00,156.32,156.4,156.25,156.31,43681.0,134.8944,134.9634,134.834,134.8858,43681.0
2018-09-10 14:10:00,156.32,156.44,156.29,156.43,133775.0,134.8944,134.9979,134.8685,134.9893,133775.0
2018-09-10 14:20:00,156.43,156.51,156.34,156.5,53483.0,134.9893,135.0584,134.9117,135.0497,53483.0
2018-09-10 14:30:00,156.5,156.62,156.5,156.53,91030.0,135.0497,135.1533,135.0497,135.0756,91030.0
2018-09-10 14:40:00,156.52,156.53,156.34,156.36,49745.0,135.067,135.0756,134.9117,134.9289,49745.0
2018-09-10 14:50:00,156.37,156.37,156.12,156.14,76953.0,134.9375,134.9375,134.7218,134.7391,76953.0
2018-09-10 15:00:00,156.15,156.37,156.15,156.28,75026.0,134.7477,134.9375,134.7477,134.8599,75026.0
2018-09-10 15:10:00,156.28,156.32,156.08,156.15,85813.0,134.8599,134.8944,134.6873,134.7477,85813.0
2018-09-10 15:20:00,156.14,156.41,156.13,156.31,92279.0,134.7391,134.9721,134.7304,134.8858,92279.0
2018-09-10 15:30:00,156.31,156.38,156.14,156.16,110374.0,134.8858,134.9462,134.7391,134.7563,110374.0
2018-09-10 15:40:00,156.16,156.43,156.1,156.42,188899.0,134.7563,134.9893,134.7045,134.9807,188899.0
2018-09-10 15:50:00,156.42,156.42,155.91,155.96,421728.0,134.9807,134.9807,134.5406,134.5837,421728.0
2018-09-11 09:30:00,155.96,155.96,154.82,154.95,83795.0,134.5837,134.5837,133.6,133.7122,83795.0
2018-09-11 09:40:00,154.95,155.56,154.83,155.55,61082.0,133.7122,134.2386,133.6086,134.2299,61082.0
2018-09-11 09:50:00,155.55,156.06,155.51,156.02,59357.0,134.2299,134.67,134.1954,134.6355,59357.0
2018-09-11 10:00:00,156.04,156.28,155.95,156.28,67795.0,134.6528,134.8599,134.5751,134.8599,67795.0
2018-09-11 10:10:00,156.26,156.45,156.19,156.4,67993.0,134.8426,135.0066,134.7822,134.9634,67993.0
2018-09-11 10:20:00,156.4,156.6,156.34,156.54,77420.0,134.9634,135.136,134.9117,135.0842,77420.0
2018-09-11 10:30:00,156.54,156.54,156.03,156.03,50591.0,135.0842,135.0842,134.6441,134.6441,50591.0
2018-09-11 10:40:00,156.04,156.12,155.94,156.01,40192.0,134.6528,134.7218,134.5665,134.6269,40192.0
2018-09-11 10:50:00,156.02,156.28,156.02,156.22,43524.0,134.6355,134.8599,134.6355,134.8081,43524.0
2018-09-11 11:00:00,156.24,156.37,156.22,156.35,85050.0,134.8254,134.9375,134.8081,134.9203,85050.0
2018-09-11 11:10:00,156.36,156.48,156.16,156.48,79872.0,134.9289,135.0325,134.7563,135.0325,79872.0
2018-09-11 11:20:00,156.49,156.8,156.45,156.73,86531.0,135.0411,135.3086,135.0066,135.2482,86531.0
2018-09-11 11:30:00,156.74,156.8,156.55,156.64,95675.0,135.2568,135.3086,135.0929,135.1705,95675.0
2018-09-11 11:40:00,156.63,156.73,156.58,156.67,45330.0,135.1619,135.2482,135.1188,135.1964,45330.0
2018-09-11 11:50:00,156.68,156.81,156.58,156.67,53805.0,135.2051,135.3172,135.1188,135.1964,53805.0
2018-09-11 12:00:00,156.68,156.71,156.57,156.64,53941.0,135.2051,135.2309,135.1101,135.1705,53941.0
2018-09-11 12:10:00,156.65,156.68,156.47,156.53,39762.0,135.1792,135.2051,135.0238,135.0756,39762.0
2018-09-11 12:20:00,156.54,156.63,156.49,156.56,48053.0,135.0842,135.1619,135.0411,135.1015,48053.0
2018-09-11 12:30:00,156.56,156.67,156.5,156.6,128959.0,135.1015,135.1964,135.0497,135.136,128959.0
2018-09-11 12:40:00,156.59,156.6,156.3,156.36,43414.0,135.1274,135.136,134.8771,134.9289,43414.0
2018-09-11 12:50:00,156.37,156.61,156.35,156.61,76328.0,134.9375,135.1446,134.9203,135.1446,76328.0
2018-09-11 13:00:00,156.6,156.65,156.32,156.38,46266.0,135.136,135.1792,134.8944,134.9462,46266.0
2018-09-11 13:10:00,156.39,156.5,156.31,156.34,25794.0,134.9548,135.0497,134.8858,134.9117,25794.0
2018-09-11 13:20:00,156.33,156.36,156.2,156.27,34601.0,134.903,134.9289,134.7908,134.8512,34601.0
2018-09-11 13:30:00,156.27,156.37,156.27,156.34,29150.0,134.8512,134.9375,134.8512,134.9117,29150.0
2018-09-11 13:40:00,156.35,156.38,156.2,156.26,34787.0,134.9203,134.9462,134.7908,134.8426,34787.0
2018-09-11 13:50:00,156.26,156.39,156.25,156.35,31203.0,134.8426,134.9548,134.834,134.9203,31203.0
2018-09-11 14:00:00,156.34,156.37,156.25,156.36,26117.0,134.9117,134.9375,134.834,134.9289,26117.0
2018-09-11 14:10:00,156.37,156.5,156.3,156.5,38501.0,134.9375,135.0497,134.8771,135.0497,38501.0
2018-09-11 14:20:00,156.49,156.57,156.43,156.48,50642.0,135.0411,135.1101,134.9893,135.0325,50642.0
2018-09-11 14:30:00,156.47,156.57,156.44,156.46,38095.0,135.0238,135.1101,134.9979,135.0152,38095.0
2018-09-11 14:40:00,156.46,156.54,156.44,156.52,55648.0,135.0152,135.0842,134.9979,135.067,55648.0
2018-09-11 14:50:00,156.53,156.54,156.31,156.31,43510.0,135.0756,135.0842,134.8858,134.8858,43510.0
2018-09-11 15:00:00,156.31,156.33,156.16,156.19,56175.0,134.8858,134.903,134.7563,134.7822,56175.0
2018-09-11 15:10:00,156.21,156.29,156.07,156.11,48780.0,134.7995,134.8685,134.6787,134.7132,48780.0
2018-09-11 15:20:00,156.11,156.18,156.1,156.15,64677.0,134.7132,134.7736,134.7045,134.7477,64677.0
2018-09-11 15:30:00,156.15,156.26,156.06,156.23,93582.0,134.7477,134.8426,134.67,134.8167,93582.0
2018-09-11 15:40:00,156.22,156.29,156.03,156.06,103210.0,134.8081,134.8685,134.6441,134.67,103210.0
2018-09-11 15:50:00,156.06,156.43,155.96,156.3,314103.0,134.67,134.9893,134.5837,134.8771,314103.0
2018-09-12 09:30:00,156.46,157.58,156.06,157.51,87161.0,135.0152,135.9817,134.67,135.9213,87161.0
2018-09-12 09:40:00,157.51,157.52,157.04,157.43,73056.0,135.9213,135.9299,135.5157,135.8523,73056.0
2018-09-12 09:50:00,157.42,157.69,157.16,157.17,90453.0,135.8436,136.0766,135.6193,135.6279,90453.0
2018-09-12 10:00:00,157.18,157.4,156.82,156.84,118424.0,135.6365,135.8264,135.3259,135.3431,118424.0
2018-09-12 10:10:00,156.84,157.03,156.7,156.89,42867.0,135.3431,135.5071,135.2223,135.3863,42867.0
2018-09-12 10:20:00,156.87,157.02,156.53,156.56,66278.0,135.369,135.4985,135.0756,135.1015,66278.0
2018-09-12 10:30:00,156.56,156.9,156.52,156.9,67702.0,135.1015,135.3949,135.067,135.3949,67702.0
2018-09-12 10:40:00,156.89,157.02,156.71,156.76,54270.0,135.3863,135.4985,135.2309,135.2741,54270.0
2018-09-12 10:50:00,156.79,157.06,156.78,157.0,51373.0,135.3,135.533,135.2913,135.4812,51373.0
2018-09-12 11:00:00,157.0,157.06,156.81,156.84,59059.0,135.4812,135.533,135.3172,135.3431,59059.0
2018-09-12 11:10:00,156.84,157.37,156.81,157.27,141010.0,135.3431,135.8005,135.3172,135.7142,141010.0
2018-09-12 11:20:00,157.29,157.53,157.19,157.51,148116.0,135.7314,135.9385,135.6452,135.9213,148116.0
2018-09-12 11:30:00,157.52,157.62,157.27,157.28,61910.0,135.9299,136.0162,135.7142,135.7228,61910.0
2018-09-12 11:40:00,157.27,157.32,157.11,157.25,50504.0,135.7142,135.7573,135.5761,135.6969,50504.0
2018-09-12 11:50:00,157.25,157.3,157.04,157.12,75984.0,135.6969,135.7401,135.5157,135.5847,75984.0
2018-09-12 12:00:00,157.14,157.4,157.12,157.15,95109.0,135.602,135.8264,135.5847,135.6106,95109.0
2018-09-12 12:10:00,157.15,157.37,157.08,157.28,39022.0,135.6106,135.8005,135.5502,135.7228,39022.0
2018-09-12 12:20:00,157.31,157.44,157.26,157.42,41836.0,135.7487,135.8609,135.7056,135.8436,41836.0
2018-09-12 12:30:00,157.43,157.5,157.33,157.41,38644.0,135.8523,135.9127,135.766,135.835,38644.0
2018-09-12 12:40:00,157.41,157.52,157.3,157.36,56006.0,135.835,135.9299,135.7401,135.7918,56006.0
2018-09-12 12:50:00,157.38,157.39,157.15,157.17,62800.0,135.8091,135.8177,135.6106,135.6279,62800.0
2018-09-12 13:00:00,157.16,157.2,156.99,157.0,61027.0,135.6193,135.6538,135.4726,135.4812,61027.0
2018-09-12 13:10:00,157.0,157.22,156.97,157.13,60258.0,135.4812,135.671,135.4553,135.5934,60258.0
2018-09-12 13:20:00,157.14,157.18,157.0,157.06,70426.0,135.602,135.6365,135.4812,135.533,70426.0
2018-09-12 13:30:00,157.07,157.15,156.99,157.12,34633.0,135.5416,135.6106,135.4726,135.5847,34633.0
2018-09-12 13:40:00,157.14,157.26,157.09,157.26,33860.0,135.602,135.7056,135.5589,135.7056,33860.0
2018-09-12 13:50:00,157.26,157.33,157.17,157.33,33022.0,135.7056,135.766,135.6279,135.766,33022.0
2018-09-12 14:00:00,157.34,157.42,157.28,157.31,43937.0,135.7746,135.8436,135.7228,135.7487,43937.0
2018-09-12 14:10:00,157.3,157.49,157.3,157.44,64084.0,135.7401,135.904,135.7401,135.8609,64084.0
2018-09-12 14:20:00,157.44,157.64,157.41,157.56,90911.0,135.8609,136.0335,135.835,135.9644,90911.0
2018-09-12 14:30:00,157.57,157.57,157.3,157.52,70552.0,135.9731,135.9731,135.7401,135.9299,70552.0
2018-09-12 14:40:00,157.51,157.53,157.32,157.46,47738.0,135.9213,135.9385,135.7573,135.8781,47738.0
2018-09-12 14:50:00,157.48,157.51,157.42,157.48,47943.0,135.8954,135.9213,135.8436,135.8954,47943.0
2018-09-12 15:00:00,157.48,157.51,157.37,157.44,87360.0,135.8954,135.9213,135.8005,135.8609,87360.0
2018-09-12 15:10:00,157.44,157.51,157.39,157.44,84101.0,135.8609,135.9213,135.8177,135.8609,84101.0
2018-09-12 15:20:00,157.44,157.51,157.36,157.4,120387.0,135.8609,135.9213,135.7918,135.8264,120387.0
2018-09-12 15:30:00,157.41,157.45,157.16,157.24,97723.0,135.835,135.8695,135.6193,135.6883,97723.0
2018-09-12 15:40:00,157.25,157.32,157.08,157.14,144349.0,135.6969,135.7573,135.5502,135.602,144349.0
2018-09-12 15:50:00,157.16,157.3,156.95,156.99,272560.0,135.6193,135.7401,135.438,135.4726,272560.0
2018-09-13 09:30:00,157.62,157.95,156.79,157.01,76418.0,136.0162,136.301,135.3,135.4898,76418.0
2018-09-13 09:40:00,157.01,157.57,156.98,157.26,76251.0,135.4898,135.9731,135.4639,135.7056,76251.0
2018-09-13 09:50:00,157.24,157.31,157.02,157.03,39418.0,135.6883,135.7487,135.4985,135.5071,39418.0
2018-09-13 10:00:00,157.06,157.57,157.0,157.33,75705.0,135.533,135.9731,135.4812,135.766,75705.0
2018-09-13 10:10:00,157.35,157.55,157.19,157.55,43536.0,135.7832,135.9558,135.6452,135.9558,43536.0
2018-09-13 10:20:00,157.55,157.6,157.36,157.44,36580.0,135.9558,135.999,135.7918,135.8609,36580.0
2018-09-13 10:30:00,157.47,157.59,157.37,157.4,25697.0,135.8868,135.9903,135.8005,135.8264,25697.0
2018-09-13 10:40:00,157.41,157.73,157.41,157.69,30286.0,135.835,136.1111,135.835,136.0766,30286.0
2018-09-13 10:50:00,157.69,157.69,157.34,157.41,47614.0,136.0766,136.0766,135.7746,135.835,47614.0
2018-09-13 11:00:00,157.43,157.6,157.29,157.58,26628.0,135.8523,135.999,135.7314,135.9817,26628.0
2018-09-13 11:10:00,157.58,157.6,157.24,157.32,53996.0,135.9817,135.999,135.6883,135.7573,53996.0
2018-09-13 11:20:00,157.34,157.39,157.04,157.05,33820.0,135.7746,135.8177,135.5157,135.5243,33820.0
2018-09-13 11:30:00,157.06,157.1,156.88,157.08,39224.0,135.533,135.5675,135.3776,135.5502,39224.0
2018-09-13 11:40:00,157.06,157.1,156.89,156.93,60789.0,135.533,135.5675,135.3863,135.4208,60789.0
2018-09-13 11:50:00,156.94,156.98,156.78,156.84,27196.0,135.4294,135.4639,135.2913,135.3431,27196.0
2018-09-13 12:00:00,156.85,156.92,156.62,156.66,72509.0,135.3518,135.4122,135.1533,135.1878,72509.0
2018-09-13 12:10:00,156.67,156.74,156.63,156.74,19293.0,135.1964,135.2568,135.1619,135.2568,19293.0
2018-09-13 12:20:00,156.75,156.82,156.65,156.75,25610.0,135.2655,135.3259,135.1792,135.2655,25610.0
2018-09-13 12:30:00,156.76,156.77,156.6,156.66,34678.0,135.2741,135.2827,135.136,135.1878,34678.0
2018-09-13 12:40:00,156.65,156.68,156.53,156.56,27337.0,135.1792,135.2051,135.0756,135.1015,27337.0
2018-09-13 12:50:00,156.55,156.63,156.43,156.46,29517.0,135.0929,135.1619,134.9893,135.0152,29517.0
2018-09-13 13:00:00,156.46,156.49,156.2,156.2,34740.0,135.0152,135.0411,134.7908,134.7908,34740.0
2018-09-13 13:10:00,156.2,156.32,156.07,156.17,45156.0,134.7908,134.8944,134.6787,134.765,45156.0
2018-09-13 13:20:00,156.17,156.23,156.12,156.23,64176.0,134.765,134.8167,134.7218,134.8167,64176.0
2018-09-13 13:30:00,156.25,156.42,156.24,156.42,31381.0,134.834,134.9807,134.8254,134.9807,31381.0
2018-09-13 13:40:00,156.42,156.48,156.32,156.37,43103.0,134.9807,135.0325,134.8944,134.9375,43103.0
2018-09-13 13:50:00,156.37,156.46,156.29,156.44,87065.0,134.9375,135.0152,134.8685,134.9979,87065.0
2018-09-13 14:00:00,156.44,156.66,156.43,156.66,43575.0,134.9979,135.1878,134.9893,135.1878,43575.0
2018-09-13 14:10:00,156.66,156.79,156.59,156.68,61575.0,135.1878,135.3,135.1274,135.2051,61575.0
2018-09-13 14:20:00,156.68,156.81,156.59,156.79,68003.0,135.2051,135.3172,135.1274,135.3,68003.0
2018-09-13 14:30:00,156.8,156.84,156.7,156.83,41103.0,135.3086,135.3431,135.2223,135.3345,41103.0
2018-09-13 14:40:00,156.83,157.11,156.83,157.1,67554.0,135.3345,135.5761,135.3345,135.5675,67554.0
2018-09-13 14:50:00,157.1,157.16,157.03,157.15,55167.0,135.5675,135.6193,135.5071,135.6106,55167.0
2018-09-13 15:00:00,157.14,157.14,157.02,157.03,53304.0,135.602,135.602,135.4985,135.5071,53304.0
2018-09-13 15:10:00,157.03,157.11,156.98,157.05,93083.0,135.5071,135.5761,135.4639,135.5243,93083.0
2018-09-13 15:20:00,157.06,157.12,156.73,156.75,140394.0,135.533,135.5847,135.2482,135.2655,140394.0
2018-09-13 15:30:00,156.75,156.77,156.54,156.55,99450.0,135.2655,135.2827,135.0842,135.0929,99450.0
2018-09-13 15:40:00,156.56,156.62,156.48,156.55,112365.0,135.1015,135.1533,135.0325,135.0929,112365.0
2018-09-13 15:50:00,156.55,156.69,156.53,156.64,301863.0,135.0929,135.2137,135.0756,135.1705,301863.0
2018-09-14 09:30:00,157.1,157.1,156.63,156.66,60258.0,135.5675,135.5675,135.1619,135.1878,60258.0
2018-09-14 09:40:00,156.63,156.68,156.2,156.24,41098.0,135.1619,135.2051,134.7908,134.8254,41098.0
2018-09-14 09:50:00,156.22,156.44,156.15,156.38,44424.0,134.8081,134.9979,134.7477,134.9462,44424.0
2018-09-14 10:00:00,156.38,156.68,156.35,156.59,48145.0,134.9462,135.2051,134.9203,135.1274,48145.0
2018-09-14 10:10:00,156.6,157.2,156.6,157.17,37271.0,135.136,135.6538,135.136,135.6279,37271.0
2018-09-14 10:20:00,157.24,157.32,157.14,157.29,29649.0,135.6883,135.7573,135.602,135.7314,29649.0
2018-09-14 10:30:00,157.31,157.44,157.26,157.31,30244.0,135.7487,135.8609,135.7056,135.7487,30244.0
2018-09-14 10:40:00,157.32,157.71,157.32,157.69,79434.0,135.7573,136.0939,135.7573,136.0766,79434.0
2018-09-14 10:50:00,157.69,157.8,157.61,157.7,35697.0,136.0766,136.1715,136.0076,136.0852,35697.0
2018-09-14 11:00:00,157.7,157.75,157.6,157.62,30081.0,136.0852,136.1284,135.999,136.0162,30081.0
2018-09-14 11:10:00,157.6,157.65,157.53,157.6,27557.0,135.999,136.0421,135.9385,135.999,27557.0
2018-09-14 11:20:00,157.61,157.76,157.45,157.48,33236.0,136.0076,136.137,135.8695,135.8954,33236.0
2018-09-14 11:30:00,157.47,157.48,157.19,157.25,34230.0,135.8868,135.8954,135.6452,135.6969,34230.0
2018-09-14 11:40:00,157.26,157.62,157.26,157.55,50634.0,135.7056,136.0162,135.7056,135.9558,50634.0
2018-09-14 11:50:00,157.54,157.75,157.54,157.72,21517.0,135.9472,136.1284,135.9472,136.1025,21517.0
2018-09-14 12:00:00,157.73,157.73,156.97,157.12,32305.0,136.1111,136.1111,135.4553,135.5847,32305.0
2018-09-14 12:10:00,157.12,157.19,156.95,156.97,19043.0,135.5847,135.6452,135.438,135.4553,19043.0
2018-09-14 12:20:00,156.97,157.08,156.89,157.08,21599.0,135.4553,135.5502,135.3863,135.5502,21599.0
2018-09-14 12:30:00,157.08,157.08,156.91,156.94,14844.0,135.5502,135.5502,135.4035,135.4294,14844.0
2018-09-14 12:40:00,156.96,157.01,156.87,156.91,19613.0,135.4467,135.4898,135.369,135.4035,19613.0
2018-09-14 12:50:00,156.9,156.94,156.8,156.82,17073.0,135.3949,135.4294,135.3086,135.3259,17073.0
2018-09-14 13:00:00,156.82,156.82,156.56,156.58,20140.0,135.3259,135.3259,135.1015,135.1188,20140.0
2018-09-14 13:10:00,156.57,156.71,156.57,156.68,22531.0,135.1101,135.2309,135.1101,135.2051,22531.0
2018-09-14 13:20:00,156.68,156.8,156.65,156.72,27168.0,135.2051,135.3086,135.1792,135.2396,27168.0
2018-09-14 13:30:00,156.72,156.82,156.71,156.74,19213.0,135.2396,135.3259,135.2309,135.2568,19213.0
2018-09-14 13:40:00,156.75,156.81,156.69,156.72,13652.0,135.2655,135.3172,135.2137,135.2396,13652.0
2018-09-14 13:50:00,156.72,156.79,156.7,156.78,31926.0,135.2396,135.3,135.2223,135.2913,31926.0
2018-09-14 14:00:00,156.79,156.92,156.74,156.92,32106.0,135.3,135.4122,135.2568,135.4122,32106.0
2018-09-14 14:10:00,156.92,157.11,156.89,157.03,30730.0,135.4122,135.5761,135.3863,135.5071,30730.0
2018-09-14 14:20:00,157.03,157.19,157.03,157.1,34498.0,135.5071,135.6452,135.5071,135.5675,34498.0
2018-09-14 14:30:00,157.1,157.17,157.03,157.1,32705.0,135.5675,135.6279,135.5071,135.5675,32705.0
2018-09-14 14:40:00,157.1,157.3,157.1,157.27,35263.0,135.5675,135.7401,135.5675,135.7142,35263.0
2018-09-14 14:50:00,157.27,157.29,157.13,157.14,69100.0,135.7142,135.7314,135.5934,135.602,69100.0
2018-09-14 15:00:00,157.13,157.23,157.1,157.19,47997.0,135.5934,135.6797,135.5675,135.6452,47997.0
2018-09-14 15:10:00,157.18,157.41,157.12,157.41,58642.0,135.6365,135.835,135.5847,135.835,58642.0
2018-09-14 15:20:00,157.41,157.54,157.33,157.46,101806.0,135.835,135.9472,135.766,135.8781,101806.0
2018-09-14 15:30:00,157.46,157.69,157.42,157.52,107779.0,135.8781,136.0766,135.8436,135.9299,107779.0
2018-09-14 15:40:00,157.53,157.67,157.5,157.61,110827.0,135.9385,136.0594,135.9127,136.0076,110827.0
2018-09-14 15:50:00,157.61,157.65,157.35,157.41,194053.0,136.0076,136.0421,135.7832,135.835,194053.0
2018-09-17 09:30:00,157.5,157.85,157.1,157.26,55740.0,135.9127,136.2147,135.5675,135.7056,55740.0
2018-09-17 09:40:00,157.26,157.27,156.68,156.83,55944.0,135.7056,135.7142,135.2051,135.3345,55944.0
2018-09-17 09:50:00,156.86,157.17,156.69,157.17,45965.0,135.3604,135.6279,135.2137,135.6279,45965.0
2018-09-17 10:00:00,157.21,157.21,156.92,156.97,28095.0,135.6624,135.6624,135.4122,135.4553,28095.0
2018-09-17 10:10:00,156.99,157.16,156.83,156.85,34896.0,135.4726,135.6193,135.3345,135.3518,34896.0
2018-09-17 10:20:00,156.82,156.86,156.31,156.31,51550.0,135.3259,135.3604,134.8858,134.8858,51550.0
2018-09-17 10:30:00,156.3,156.53,156.27,156.43,59099.0,134.8771,135.0756,134.8512,134.9893,59099.0
2018-09-17 10:40:00,156.42,156.65,156.29,156.63,59312.0,134.9807,135.1792,134.8685,135.1619,59312.0
2018-09-17 10:50:00,156.63,156.76,156.58,156.7,54097.0,135.1619,135.2741,135.1188,135.2223,54097.0
2018-09-17 11:00:00,156.66,157.06,156.65,157.04,55882.0,135.1878,135.533,135.1792,135.5157,55882.0
2018-09-17 11:10:00,157.05,157.05,156.65,156.8,33644.0,135.5243,135.5243,135.1792,135.3086,33644.0
2018-09-17 11:20:00,156.81,156.96,156.74,156.87,23788.0,135.3172,135.4467,135.2568,135.369,23788.0
2018-09-17 11:30:00,156.86,156.97,156.78,156.8,28356.0,135.3604,135.4553,135.2913,135.3086,28356.0
2018-09-17 11:40:00,156.8,156.83,156.67,156.83,21494.0,135.3086,135.3345,135.1964,135.3345,21494.0
2018-09-17 11:50:00,156.82,156.97,156.71,156.84,32123.0,135.3259,135.4553,135.2309,135.3431,32123.0
2018-09-17 12:00:00,156.79,156.84,156.49,156.51,36151.0,135.3,135.3431,135.0411,135.0584,36151.0
2018-09-17 12:10:00,156.48,156.52,156.37,156.49,32733.0,135.0325,135.067,134.9375,135.0411,32733.0
2018-09-17 12:20:00,156.48,156.59,156.4,156.57,27303.0,135.0325,135.1274,134.9634,135.1101,27303.0
2018-09-17 12:30:00,156.57,156.59,156.42,156.53,22327.0,135.1101,135.1274,134.9807,135.0756,22327.0
2018-09-17 12:40:00,156.53,156.6,156.5,156.6,32257.0,135.0756,135.136,135.0497,135.136,32257.0
2018-09-17 12:50:00,156.6,156.64,156.44,156.55,49191.0,135.136,135.1705,134.9979,135.0929,49191.0
2018-09-17 13:00:00,156.55,156.61,156.48,156.54,21160.0,135.0929,135.1446,135.0325,135.0842,21160.0
2018-09-17 13:10:00,156.54,156.56,156.37,156.4,26788.0,135.0842,135.1015,134.9375,134.9634,26788.0
2018-09-17 13:20:00,156.39,156.54,156.37,156.47,26383.0,134.9548,135.0842,134.9375,135.0238,26383.0
2018-09-17 13:30:00,156.46,156.49,156.39,156.43,24709.0,135.0152,135.0411,134.9548,134.9893,24709.0
2018-09-17 13:40:00,156.45,156.62,156.44,156.58,30279.0,135.0066,135.1533,134.9979,135.1188,30279.0
2018-09-17 13:50:00,156.6,156.71,156.6,156.66,27757.0,135.136,135.2309,135.136,135.1878,27757.0
2018-09-17 14:00:00,156.67,156.83,156.53,156.79,24090.0,135.1964,135.3345,135.0756,135.3,24090.0
2018-09-17 14:10:00,156.81,156.87,156.63,156.86,34220.0,135.3172,135.369,135.1619,135.3604,34220.0
2018-09-17 14:20:00,156.87,157.11,156.86,157.08,26379.0,135.369,135.5761,135.3604,135.5502,26379.0
2018-09-17 14:30:00,157.07,157.2,157.0,157.19,25607.0,135.5416,135.6538,135.4812,135.6452,25607.0
2018-09-17 14:40:00,157.2,157.24,157.16,157.19,21968.0,135.6538,135.6883,135.6193,135.6452,21968.0
2018-09-17 14:50:00,157.19,157.19,156.84,156.94,38452.0,135.6452,135.6452,135.3431,135.4294,38452.0
2018-09-17 15:00:00,156.95,156.99,156.78,156.78,43973.0,135.438,135.4726,135.2913,135.2913,43973.0
2018-09-17 15:10:00,156.75,156.84,156.44,156.47,64551.0,135.2655,135.3431,134.9979,135.0238,64551.0
2018-09-17 15:20:00,156.47,156.6,156.4,156.52,49105.0,135.0238,135.136,134.9634,135.067,49105.0
2018-09-17 15:30:00,156.52,156.63,156.46,156.55,71607.0,135.067,135.1619,135.0152,135.0929,71607.0
2018-09-17 15:40:00,156.55,156.79,156.46,156.7,104071.0,135.0929,135.3,135.0152,135.2223,104071.0
2018-09-17 15:50:00,156.69,156.76,156.53,156.73,235347.0,135.2137,135.2741,135.0756,135.2482,235347.0
2018-09-18 09:30:00,164.0,164.45,163.26,164.0,619679.0,141.5218,141.9101,140.8832,141.5218,619679.0
2018-09-18 09:40:00,164.0,164.49,163.5,163.83,373043.0,141.5218,141.9446,141.0903,141.3751,373043.0
2018-09-18 09:50:00,163.82,164.43,163.65,163.77,370746.0,141.3664,141.8928,141.2197,141.3233,370746.0
2018-09-18 10:00:00,163.78,164.0,163.55,163.9,160796.0,141.3319,141.5218,141.1334,141.4355,160796.0
2018-09-18 10:10:00,163.92,164.58,163.79,164.17,221361.0,141.4527,142.0223,141.3405,141.6685,221361.0
2018-09-18 10:20:00,164.19,164.42,163.77,164.25,244652.0,141.6857,141.8842,141.3233,141.7375,244652.0
2018-09-18 10:30:00,164.27,164.33,163.87,164.16,192431.0,141.7547,141.8065,141.4096,141.6598,192431.0
2018-09-18 10:40:00,164.16,164.19,163.68,163.79,110877.0,141.6598,141.6857,141.2456,141.3405,110877.0
2018-09-18 10:50:00,163.78,163.81,163.42,163.45,98908.0,141.3319,141.3578,141.0213,141.0471,98908.0
2018-09-18 11:00:00,163.44,163.78,162.85,163.7,225099.0,141.0385,141.3319,140.5294,141.2629,225099.0
2018-09-18 11:10:00,163.69,164.08,163.68,164.02,121741.0,141.2542,141.5908,141.2456,141.539,121741.0
2018-09-18 11:20:00,164.05,164.14,163.93,164.08,107802.0,141.5649,141.6426,141.4613,141.5908,107802.0
2018-09-18 11:30:00,164.09,164.13,163.8,164.03,73936.0,141.5994,141.6339,141.3492,141.5476,73936.0
2018-09-18 11:40:00,164.04,164.09,163.92,164.02,79760.0,141.5563,141.5994,141.4527,141.539,79760.0
2018-09-18 11:50:00,164.02,164.09,163.91,163.95,94211.0,141.539,141.5994,141.4441,141.4786,94211.0
2018-09-18 12:00:00,163.95,164.16,163.86,163.88,108719.0,141.4786,141.6598,141.4009,141.4182,108719.0
2018-09-18 12:10:00,163.88,164.02,163.87,163.95,47164.0,141.4182,141.539,141.4096,141.4786,47164.0
2018-09-18 12:20:00,163.96,164.05,163.91,163.98,50957.0,141.4872,141.5649,141.4441,141.5045,50957.0
2018-09-18 12:30:00,163.99,164.05,163.77,163.85,228352.0,141.5131,141.5649,141.3233,141.3923,228352.0
2018-09-18 12:40:00,163.85,164.1,163.85,163.91,191680.0,141.3923,141.608,141.3923,141.4441,191680.0
2018-09-18 12:50:00,163.9,164.15,163.9,164.02,191160.0,141.4355,141.6512,141.4355,141.539,191160.0
2018-09-18 13:00:00,164.02,164.06,163.94,163.94,91987.0,141.539,141.5735,141.47,141.47,91987.0
2018-09-18 13:10:00,163.94,163.94,163.8,163.84,62503.0,141.47,141.47,141.3492,141.3837,62503.0
2018-09-18 13:20:00,163.85,163.87,163.34,163.49,68146.0,141.3923,141.4096,140.9522,141.0817,68146.0
2018-09-18 13:30:00,163.46,163.46,163.02,163.02,76864.0,141.0558,141.0558,140.6761,140.6761,76864.0
2018-09-18 13:40:00,163.0,163.46,162.93,163.35,214046.0,140.6588,141.0558,140.5984,140.9608,214046.0
2018-09-18 13:50:00,163.35,163.53,163.25,163.29,211182.0,140.9608,141.1162,140.8746,140.9091,211182.0
2018-09-18 14:00:00,163.28,163.4,163.15,163.36,105296.0,140.9004,141.004,140.7883,140.9695,105296.0
2018-09-18 14:10:00,163.37,163.77,163.37,163.77,152907.0,140.9781,141.3233,140.9781,141.3233,152907.0
2018-09-18 14:20:00,163.78,163.78,163.59,163.68,181873.0,141.3319,141.3319,141.168,141.2456,181873.0
2018-09-18 14:30:00,163.69,163.74,163.41,163.74,62659.0,141.2542,141.2974,141.0126,141.2974,62659.0
2018-09-18 14:40:00,163.74,163.93,163.58,163.82,201420.0,141.2974,141.4613,141.1593,141.3664,201420.0
2018-09-18 14:50:00,163.81,163.92,163.78,163.87,184591.0,141.3578,141.4527,141.3319,141.4096,184591.0
2018-09-18 15:00:00,163.86,163.99,163.84,163.97,221653.0,141.4009,141.5131,141.3837,141.4959,221653.0
2018-09-18 15:10:00,163.97,164.02,163.86,163.91,287845.0,141.4959,141.539,141.4009,141.4441,287845.0
2018-09-18 15:20:00,163.9,163.93,163.62,163.71,355031.0,141.4355,141.4613,141.1938,141.2715,355031.0
2018-09-18 15:30:00,163.71,163.72,163.33,163.41,331049.0,141.2715,141.2801,140.9436,141.0126,331049.0
2018-09-18 15:40:00,163.42,163.51,163.29,163.43,432387.0,141.0213,141.0989,140.9091,141.0299,432387.0
2018-09-18 15:50:00,163.42,163.75,163.36,163.66,545441.0,141.0213,141.306,140.9695,141.2284,545441.0
2018-09-19 09:30:00,163.55,163.7,162.13,163.43,248234.0,141.1334,141.2629,139.9081,141.0299,248234.0
2018-09-19 09:40:00,163.4,163.43,162.5,162.59,153814.0,141.004,141.0299,140.2273,140.305,153814.0
2018-09-19 09:50:00,162.64,162.95,162.53,162.78,120635.0,140.3482,140.6157,140.2532,140.469,120635.0
2018-09-19 10:00:00,162.82,162.89,161.9,161.98,96296.0,140.5035,140.5639,139.7096,139.7786,96296.0
2018-09-19 10:10:00,161.98,162.55,161.9,162.47,99753.0,139.7786,140.2705,139.7096,140.2015,99753.0
2018-09-19 10:20:00,162.44,162.71,162.37,162.5,57815.0,140.1756,140.4086,140.1152,140.2273,57815.0
2018-09-19 10:30:00,162.5,162.54,161.97,162.27,80277.0,140.2273,140.2619,139.77,140.0289,80277.0
2018-09-19 10:40:00,162.29,162.99,162.28,162.78,139529.0,140.0461,140.6502,140.0375,140.469,139529.0
2018-09-19 10:50:00,162.8,163.05,162.63,162.93,83846.0,140.4862,140.702,140.3395,140.5984,83846.0
2018-09-19 11:00:00,162.95,162.99,162.74,162.83,60630.0,140.6157,140.6502,140.4345,140.5121,60630.0
2018-09-19 11:10:00,162.85,162.87,162.44,162.48,74087.0,140.5294,140.5466,140.1756,140.2101,74087.0
2018-09-19 11:20:00,162.47,162.47,161.93,162.02,76183.0,140.2015,140.2015,139.7355,139.8131,76183.0
2018-09-19 11:30:00,162.03,162.24,162.01,162.24,102772.0,139.8218,140.003,139.8045,140.003,102772.0
2018-09-19 11:40:00,162.21,162.62,162.2,162.62,173633.0,139.9771,140.3309,139.9685,140.3309,173633.0
2018-09-19 11:50:00,162.59,163.06,162.59,163.06,153631.0,140.305,140.7106,140.305,140.7106,153631.0
2018-09-19 12:00:00,163.06,163.28,162.71,162.9,156401.0,140.7106,140.9004,140.4086,140.5725,156401.0
2018-09-19 12:10:00,162.89,163.11,162.77,162.84,64689.0,140.5639,140.7537,140.4603,140.5207,64689.0
2018-09-19 12:20:00,162.85,163.07,162.68,163.01,93491.0,140.5294,140.7192,140.3827,140.6674,93491.0
2018-09-19 12:30:00,162.98,163.05,162.75,162.75,53766.0,140.6416,140.702,140.4431,140.4431,53766.0
2018-09-19 12:40:00,162.75,163.01,162.73,162.95,49900.0,140.4431,140.6674,140.4258,140.6157,49900.0
2018-09-19 12:50:00,162.94,163.15,162.91,163.04,69722.0,140.607,140.7883,140.5812,140.6933,69722.0
2018-09-19 13:00:00,163.03,163.15,163.03,163.12,67437.0,140.6847,140.7883,140.6847,140.7624,67437.0
2018-09-19 13:10:00,163.12,163.23,163.07,163.16,101354.0,140.7624,140.8573,140.7192,140.7969,101354.0
2018-09-19 13:20:00,163.16,163.26,163.06,163.21,50569.0,140.7969,140.8832,140.7106,140.84,50569.0
2018-09-19 13:30:00,163.17,163.17,162.88,163.04,80228.0,140.8055,140.8055,140.5553,140.6933,80228.0
2018-09-19 13:40:00,163.03,163.17,162.94,163.15,129851.0,140.6847,140.8055,140.607,140.7883,129851.0
2018-09-19 13:50:00,163.17,163.27,163.15,163.23,86627.0,140.8055,140.8918,140.7883,140.8573,86627.0
2018-09-19 14:00:00,163.23,163.32,163.19,163.27,70552.0,140.8573,140.935,140.8228,140.8918,70552.0
2018-09-19 14:10:00,163.27,163.48,163.22,163.31,100865.0,140.8918,141.073,140.8487,140.9263,100865.0
2018-09-19 14:20:00,163.31,163.36,163.19,163.21,68087.0,140.9263,140.9695,140.8228,140.84,68087.0
2018-09-19 14:30:00,163.22,163.22,162.91,162.99,139540.0,140.8487,140.8487,140.5812,140.6502,139540.0
2018-09-19 14:40:00,162.99,163.03,162.95,162.97,93577.0,140.6502,140.6847,140.6157,140.6329,93577.0
2018-09-19 14:50:00,162.97,163.13,162.96,163.05,88392.0,140.6329,140.771,140.6243,140.702,88392.0
2018-09-19 15:00:00,163.05,163.08,162.95,162.95,128046.0,140.702,140.7279,140.6157,140.6157,128046.0
2018-09-19 15:10:00,162.94,163.03,162.94,162.98,108553.0,140.607,140.6847,140.607,140.6416,108553.0
2018-09-19 15:20:00,162.99,163.15,162.96,163.02,122828.0,140.6502,140.7883,140.6243,140.6761,122828.0
2018-09-19 15:30:00,163.01,163.11,162.96,163.06,174093.0,140.6674,140.7537,140.6243,140.7106,174093.0
2018-09-19 15:40:00,163.06,163.06,162.97,163.0,230782.0,140.7106,140.7106,140.6329,140.6588,230782.0
2018-09-19 15:50:00,163.01,163.04,162.63,162.85,368360.0,140.6674,140.6933,140.3395,140.5294,368360.0
2018-09-20 09:30:00,163.63,164.0,163.28,163.78,149834.0,141.2025,141.5218,140.9004,141.3319,149834.0
2018-09-20 09:40:00,163.85,164.0,163.05,163.18,125119.0,141.3923,141.5218,140.702,140.8141,125119.0
2018-09-20 09:50:00,163.24,163.42,162.81,163.17,68548.0,140.8659,141.0213,140.4949,140.8055,68548.0
2018-09-20 10:00:00,163.15,163.32,162.83,162.93,135997.0,140.7883,140.935,140.5121,140.5984,135997.0
2018-09-20 10:10:00,162.94,163.05,162.53,162.93,92367.0,140.607,140.702,140.2532,140.5984,92367.0
2018-09-20 10:20:00,162.92,163.19,162.87,163.03,84063.0,140.5898,140.8228,140.5466,140.6847,84063.0
2018-09-20 10:30:00,163.03,163.14,162.89,163.12,73648.0,140.6847,140.7796,140.5639,140.7624,73648.0
2018-09-20 10:40:00,163.11,163.33,163.09,163.31,68421.0,140.7537,140.9436,140.7365,140.9263,68421.0
2018-09-20 10:50:00,163.32,163.41,163.08,163.39,80341.0,140.935,141.0126,140.7279,140.9954,80341.0
2018-09-20 11:00:00,163.39,163.64,163.33,163.51,60395.0,140.9954,141.2111,140.9436,141.0989,60395.0
2018-09-20 11:10:00,163.51,163.74,163.51,163.74,114087.0,141.0989,141.2974,141.0989,141.2974,114087.0
2018-09-20 11:20:00,163.74,164.02,163.7,164.02,212119.0,141.2974,141.539,141.2629,141.539,212119.0
2018-09-20 11:30:00,164.02,164.11,163.96,164.04,281623.0,141.539,141.6167,141.4872,141.5563,281623.0
2018-09-20 11:40:00,164.04,164.3,163.99,164.26,265029.0,141.5563,141.7806,141.5131,141.7461,265029.0
2018-09-20 11:50:00,164.26,164.5,164.22,164.36,298331.0,141.7461,141.9532,141.7116,141.8324,298331.0
2018-09-20 12:00:00,164.36,164.53,164.07,164.09,236767.0,141.8324,141.9791,141.5822,141.5994,236767.0
2018-09-20 12:10:00,164.08,164.31,164.06,164.15,64025.0,141.5908,141.7893,141.5735,141.6512,64025.0
2018-09-20 12:20:00,164.16,164.21,164.01,164.08,31462.0,141.6598,141.703,141.5304,141.5908,31462.0
2018-09-20 12:30:00,164.09,164.44,164.08,164.43,43527.0,141.5994,141.9014,141.5908,141.8928,43527.0
2018-09-20 12:40:00,164.43,164.55,164.32,164.49,52371.0,141.8928,141.9964,141.7979,141.9446,52371.0
2018-09-20 12:50:00,164.51,164.54,164.4,164.46,34219.0,141.9619,141.9877,141.8669,141.9187,34219.0
2018-09-20 13:00:00,164.47,164.95,164.44,164.49,266336.0,141.9273,142.3415,141.9014,141.9446,266336.0
2018-09-20 13:10:00,164.49,164.76,164.48,164.63,62773.0,141.9446,142.1776,141.936,142.0654,62773.0
2018-09-20 13:20:00,164.64,164.74,164.54,164.69,65648.0,142.074,142.1603,141.9877,142.1172,65648.0
2018-09-20 13:30:00,164.7,164.76,164.6,164.6,54999.0,142.1258,142.1776,142.0395,142.0395,54999.0
2018-09-20 13:40:00,164.6,164.77,164.6,164.68,48760.0,142.0395,142.1862,142.0395,142.1086,48760.0
2018-09-20 13:50:00,164.69,164.76,164.59,164.72,56578.0,142.1172,142.1776,142.0309,142.1431,56578.0
2018-09-20 14:00:00,164.72,164.77,164.68,164.72,71758.0,142.1431,142.1862,142.1086,142.1431,71758.0
2018-09-20 14:10:00,164.72,164.8,164.71,164.78,94225.0,142.1431,142.2121,142.1344,142.1948,94225.0
2018-09-20 14:20:00,164.77,165.11,164.77,164.97,98908.0,142.1862,142.4796,142.1862,142.3588,98908.0
2018-09-20 14:30:00,164.97,165.0,164.89,164.89,128652.0,142.3588,142.3847,142.2898,142.2898,128652.0
2018-09-20 14:40:00,164.88,164.91,164.77,164.91,79291.0,142.2811,142.307,142.1862,142.307,79291.0
2018-09-20 14:50:00,164.9,164.91,164.65,164.66,108372.0,142.2984,142.307,142.0827,142.0913,108372.0
2018-09-20 15:00:00,164.68,164.69,164.48,164.53,217918.0,142.1086,142.1172,141.936,141.9791,217918.0
2018-09-20 15:10:00,164.52,164.73,164.41,164.53,105019.0,141.9705,142.1517,141.8756,141.9791,105019.0
2018-09-20 15:20:00,164.54,164.55,164.0,164.15,150152.0,141.9877,141.9964,141.5218,141.6512,150152.0
2018-09-20 15:30:00,164.15,164.15,163.9,163.91,146276.0,141.6512,141.6512,141.4355,141.4441,146276.0
2018-09-20 15:40:00,163.92,164.08,163.76,163.85,257067.0,141.4527,141.5908,141.3147,141.3923,257067.0
2018-09-20 15:50:00,163.85,164.06,163.74,164.01,345063.0,141.3923,141.5735,141.2974,141.5304,345063.0
2018-09-21 09:30:00,164.71,165.32,164.55,165.1,1063891.0,142.1344,142.6608,141.9964,142.471,1063891.0
2018-09-21 09:40:00,165.11,165.29,164.97,165.13,125380.0,142.4796,142.6349,142.3588,142.4969,125380.0
2018-09-21 09:50:00,165.13,165.31,164.96,165.18,72960.0,142.4969,142.6522,142.3502,142.54,72960.0
2018-09-21 10:00:00,165.22,165.31,164.93,164.95,61947.0,142.5745,142.6522,142.3243,142.3415,61947.0
2018-09-21 10:10:00,164.95,165.03,164.69,164.72,78268.0,142.3415,142.4106,142.1172,142.1431,78268.0
2018-09-21 10:20:00,164.72,164.96,164.59,164.91,155047.0,142.1431,142.3502,142.0309,142.307,155047.0
2018-09-21 10:30:00,164.92,165.38,164.91,165.31,79329.0,142.3157,142.7126,142.307,142.6522,79329.0
2018-09-21 10:40:00,165.31,165.61,165.31,165.6,121439.0,142.6522,142.9111,142.6522,142.9025,121439.0
2018-09-21 10:50:00,165.61,165.63,165.39,165.48,76756.0,142.9111,142.9283,142.7212,142.7989,76756.0
2018-09-21 11:00:00,165.47,165.51,165.09,165.14,56376.0,142.7903,142.8248,142.4624,142.5055,56376.0
2018-09-21 11:10:00,165.15,165.19,165.0,165.13,42964.0,142.5141,142.5487,142.3847,142.4969,42964.0
2018-09-21 11:20:00,165.14,165.18,164.94,164.97,54146.0,142.5055,142.54,142.3329,142.3588,54146.0
2018-09-21 11:30:00,164.99,165.02,164.82,164.99,75362.0,142.3761,142.402,142.2294,142.3761,75362.0
2018-09-21 11:40:00,164.98,165.25,164.98,165.25,44950.0,142.3674,142.6004,142.3674,142.6004,44950.0
2018-09-21 11:50:00,165.24,165.47,165.17,165.41,38547.0,142.5918,142.7903,142.5314,142.7385,38547.0
2018-09-21 12:00:00,165.41,165.51,165.4,165.45,49705.0,142.7385,142.8248,142.7299,142.773,49705.0
2018-09-21 12:10:00,165.45,165.47,165.06,165.14,52844.0,142.773,142.7903,142.4365,142.5055,52844.0
2018-09-21 12:20:00,165.14,165.16,164.91,164.91,50295.0,142.5055,142.5228,142.307,142.307,50295.0
2018-09-21 12:30:00,164.93,164.96,164.84,164.89,82559.0,142.3243,142.3502,142.2466,142.2898,82559.0
2018-09-21 12:40:00,164.89,165.03,164.87,164.9,54397.0,142.2898,142.4106,142.2725,142.2984,54397.0
2018-09-21 12:50:00,164.89,164.96,164.82,164.91,96980.0,142.2898,142.3502,142.2294,142.307,96980.0
2018-09-21 13:00:00,164.9,164.98,164.81,164.89,106935.0,142.2984,142.3674,142.2207,142.2898,106935.0
2018-09-21 13:10:00,164.9,164.97,164.84,164.89,62455.0,142.2984,142.3588,142.2466,142.2898,62455.0
2018-09-21 13:20:00,164.89,164.93,164.85,164.88,72223.0,142.2898,142.3243,142.2553,142.2811,72223.0
2018-09-21 13:30:00,164.89,164.9,164.72,164.88,284641.0,142.2898,142.2984,142.1431,142.2811,284641.0
2018-09-21 13:40:00,164.88,164.97,164.86,164.91,63551.0,142.2811,142.3588,142.2639,142.307,63551.0
2018-09-21 13:50:00,164.91,165.04,164.83,165.04,84400.0,142.307,142.4192,142.238,142.4192,84400.0
2018-09-21 14:00:00,165.04,165.05,164.89,164.94,85630.0,142.4192,142.4278,142.2898,142.3329,85630.0
2018-09-21 14:10:00,164.94,165.0,164.85,164.96,83849.0,142.3329,142.3847,142.2553,142.3502,83849.0
2018-09-21 14:20:00,164.96,165.04,164.9,164.93,59799.0,142.3502,142.4192,142.2984,142.3243,59799.0
2018-09-21 14:30:00,164.93,164.96,164.85,164.93,53126.0,142.3243,142.3502,142.2553,142.3243,53126.0
2018-09-21 14:40:00,164.93,164.94,164.83,164.9,79452.0,142.3243,142.3329,142.238,142.2984,79452.0
2018-09-21 14:50:00,164.89,164.93,164.83,164.89,135995.0,142.2898,142.3243,142.238,142.2898,135995.0
2018-09-21 15:00:00,164.9,165.02,164.89,165.01,94066.0,142.2984,142.402,142.2898,142.3933,94066.0
2018-09-21 15:10:00,165.01,165.13,164.93,164.96,119923.0,142.3933,142.4969,142.3243,142.3502,119923.0
2018-09-21 15:20:00,164.96,164.98,164.63,164.72,232841.0,142.3502,142.3674,142.0654,142.1431,232841.0
2018-09-21 15:30:00,164.73,164.95,164.72,164.94,145239.0,142.1517,142.3415,142.1431,142.3329,145239.0
2018-09-21 15:40:00,164.94,165.0,164.68,164.71,236960.0,142.3329,142.3847,142.1086,142.1344,236960.0
2018-09-21 15:50:00,164.71,165.04,164.55,164.89,768503.0,142.1344,142.4192,141.9964,142.2898,768503.0
2018-09-24 09:30:00,164.48,164.74,163.05,164.7,167809.0,141.936,142.1603,140.702,142.1258,167809.0
2018-09-24 09:40:00,164.68,164.84,164.36,164.69,54578.0,142.1086,142.2466,141.8324,142.1172,54578.0
2018-09-24 09:50:00,164.68,164.76,164.43,164.67,70533.0,142.1086,142.1776,141.8928,142.0999,70533.0
2018-09-24 10:00:00,164.67,164.67,164.08,164.29,122055.0,142.0999,142.0999,141.5908,141.772,122055.0
2018-09-24 10:10:00,164.31,164.44,164.22,164.3,179121.0,141.7893,141.9014,141.7116,141.7806,179121.0
2018-09-24 10:20:00,164.31,164.48,163.9,163.96,153649.0,141.7893,141.936,141.4355,141.4872,153649.0
2018-09-24 10:30:00,163.95,164.12,163.76,163.89,199365.0,141.4786,141.6253,141.3147,141.4268,199365.0
2018-09-24 10:40:00,163.91,164.2,163.84,164.11,144760.0,141.4441,141.6943,141.3837,141.6167,144760.0
2018-09-24 10:50:00,164.11,164.32,164.08,164.29,222908.0,141.6167,141.7979,141.5908,141.772,222908.0
2018-09-24 11:00:00,164.3,164.32,163.69,163.81,223288.0,141.7806,141.7979,141.2542,141.3578,223288.0
2018-09-24 11:10:00,163.82,164.25,163.82,164.25,123558.0,141.3664,141.7375,141.3664,141.7375,123558.0
2018-09-24 11:20:00,164.25,164.29,164.11,164.19,40467.0,141.7375,141.772,141.6167,141.6857,40467.0
2018-09-24 11:30:00,164.19,164.31,164.11,164.14,48850.0,141.6857,141.7893,141.6167,141.6426,48850.0
2018-09-24 11:40:00,164.14,164.18,164.05,164.09,25775.0,141.6426,141.6771,141.5649,141.5994,25775.0
2018-09-24 11:50:00,164.07,164.15,163.89,163.92,59425.0,141.5822,141.6512,141.4268,141.4527,59425.0
2018-09-24 12:00:00,163.92,164.07,163.92,164.0,74735.0,141.4527,141.5822,141.4527,141.5218,74735.0
2018-09-24 12:10:00,163.99,164.17,163.95,164.08,46545.0,141.5131,141.6685,141.4786,141.5908,46545.0
2018-09-24 12:20:00,164.06,164.06,163.89,163.94,99141.0,141.5735,141.5735,141.4268,141.47,99141.0
2018-09-24 12:30:00,163.95,164.0,163.61,163.63,136266.0,141.4786,141.5218,141.1852,141.2025,136266.0
2018-09-24 12:40:00,163.65,163.65,163.44,163.53,339467.0,141.2197,141.2197,141.0385,141.1162,339467.0
2018-09-24 12:50:00,163.54,163.6,163.31,163.38,90478.0,141.1248,141.1766,140.9263,140.9867,90478.0
2018-09-24 13:00:00,163.38,163.42,163.14,163.16,87336.0,140.9867,141.0213,140.7796,140.7969,87336.0
2018-09-24 13:10:00,163.16,163.23,163.06,163.22,66995.0,140.7969,140.8573,140.7106,140.8487,66995.0
2018-09-24 13:20:00,163.2,163.33,163.16,163.17,32295.0,140.8314,140.9436,140.7969,140.8055,32295.0
2018-09-24 13:30:00,163.18,163.53,163.18,163.53,29656.0,140.8141,141.1162,140.8141,141.1162,29656.0
2018-09-24 13:40:00,163.55,163.65,163.48,163.65,27170.0,141.1334,141.2197,141.073,141.2197,27170.0
2018-09-24 13:50:00,163.65,163.75,163.61,163.73,27686.0,141.2197,141.306,141.1852,141.2888,27686.0
2018-09-24 14:00:00,163.73,163.81,163.63,163.8,35108.0,141.2888,141.3578,141.2025,141.3492,35108.0
2018-09-24 14:10:00,163.83,163.9,163.8,163.82,23111.0,141.3751,141.4355,141.3492,141.3664,23111.0
2018-09-24 14:20:00,163.81,163.89,163.74,163.82,29838.0,141.3578,141.4268,141.2974,141.3664,29838.0
2018-09-24 14:30:00,163.83,163.89,163.7,163.7,108757.0,141.3751,141.4268,141.2629,141.2629,108757.0
2018-09-24 14:40:00,163.7,163.7,163.45,163.61,58778.0,141.2629,141.2629,141.0471,141.1852,58778.0
2018-09-24 14:50:00,163.61,163.63,163.47,163.51,38208.0,141.1852,141.2025,141.0644,141.0989,38208.0
2018-09-24 15:00:00,163.51,163.54,163.39,163.47,42392.0,141.0989,141.1248,140.9954,141.0644,42392.0
2018-09-24 15:10:00,163.47,163.63,163.45,163.62,36559.0,141.0644,141.2025,141.0471,141.1938,36559.0
2018-09-24 15:20:00,163.61,163.61,163.48,163.53,51572.0,141.1852,141.1852,141.073,141.1162,51572.0
2018-09-24 15:30:00,163.53,163.63,163.46,163.55,83624.0,141.1162,141.2025,141.0558,141.1334,83624.0
2018-09-24 15:40:00,163.54,163.54,163.3,163.43,157418.0,141.1248,141.1248,140.9177,141.0299,157418.0
2018-09-24 15:50:00,163.44,163.45,163.12,163.18,224726.0,141.0385,141.0471,140.7624,140.8141,224726.0
2018-09-25 09:30:00,164.21,164.64,163.2,163.42,195173.0,141.703,142.074,140.8314,141.0213,195173.0
2018-09-25 09:40:00,163.42,164.08,163.41,163.57,101417.0,141.0213,141.5908,141.0126,141.1507,101417.0
2018-09-25 09:50:00,163.5,163.62,163.28,163.3,96376.0,141.0903,141.1938,140.9004,140.9177,96376.0
2018-09-25 10:00:00,163.31,163.55,163.21,163.27,67880.0,140.9263,141.1334,140.84,140.8918,67880.0
2018-09-25 10:10:00,163.28,163.34,163.11,163.14,78811.0,140.9004,140.9522,140.7537,140.7796,78811.0
2018-09-25 10:20:00,163.14,163.18,162.89,163.0,73086.0,140.7796,140.8141,140.5639,140.6588,73086.0
2018-09-25 10:30:00,163.0,163.31,162.87,163.28,58939.0,140.6588,140.9263,140.5466,140.9004,58939.0
2018-09-25 10:40:00,163.29,163.62,163.29,163.58,92147.0,140.9091,141.1938,140.9091,141.1593,92147.0
2018-09-25 10:50:00,163.57,163.63,163.23,163.25,48642.0,141.1507,141.2025,140.8573,140.8746,48642.0
2018-09-25 11:00:00,163.23,163.27,163.01,163.26,38725.0,140.8573,140.8918,140.6674,140.8832,38725.0
2018-09-25 11:10:00,163.25,163.55,163.25,163.45,42176.0,140.8746,141.1334,140.8746,141.0471,42176.0
2018-09-25 11:20:00,163.45,163.7,163.45,163.69,38463.0,141.0471,141.2629,141.0471,141.2542,38463.0
2018-09-25 11:30:00,163.72,163.75,163.47,163.53,80749.0,141.2801,141.306,141.0644,141.1162,80749.0
2018-09-25 11:40:00,163.54,163.59,163.39,163.53,36175.0,141.1248,141.168,140.9954,141.1162,36175.0
2018-09-25 11:50:00,163.53,163.6,163.46,163.54,33664.0,141.1162,141.1766,141.0558,141.1248,33664.0
2018-09-25 12:00:00,163.54,163.79,163.49,163.79,32160.0,141.1248,141.3405,141.0817,141.3405,32160.0
2018-09-25 12:10:00,163.79,163.81,163.68,163.73,39538.0,141.3405,141.3578,141.2456,141.2888,39538.0
2018-09-25 12:20:00,163.73,163.84,163.7,163.84,32080.0,141.2888,141.3837,141.2629,141.3837,32080.0
2018-09-25 12:30:00,163.83,163.86,163.69,163.72,41051.0,141.3751,141.4009,141.2542,141.2801,41051.0
2018-09-25 12:40:00,163.73,163.75,163.57,163.62,34782.0,141.2888,141.306,141.1507,141.1938,34782.0
2018-09-25 12:50:00,163.62,163.79,163.61,163.77,30335.0,141.1938,141.3405,141.1852,141.3233,30335.0
2018-09-25 13:00:00,163.75,163.75,163.53,163.58,37472.0,141.306,141.306,141.1162,141.1593,37472.0
2018-09-25 13:10:00,163.59,163.61,163.53,163.55,33053.0,141.168,141.1852,141.1162,141.1334,33053.0
2018-09-25 13:20:00,163.54,163.61,163.52,163.53,40511.0,141.1248,141.1852,141.1075,141.1162,40511.0
2018-09-25 13:30:00,163.53,163.56,163.43,163.47,31519.0,141.1162,141.1421,141.0299,141.0644,31519.0
2018-09-25 13:40:00,163.46,163.46,163.15,163.25,32837.0,141.0558,141.0558,140.7883,140.8746,32837.0
2018-09-25 13:50:00,163.26,163.3,163.13,163.28,61245.0,140.8832,140.9177,140.771,140.9004,61245.0
2018-09-25 14:00:00,163.27,163.27,163.11,163.17,62425.0,140.8918,140.8918,140.7537,140.8055,62425.0
2018-09-25 14:10:00,163.18,163.37,163.18,163.37,41410.0,140.8141,140.9781,140.8141,140.9781,41410.0
2018-09-25 14:20:00,163.39,163.59,163.37,163.56,49123.0,140.9954,141.168,140.9781,141.1421,49123.0
2018-09-25 14:30:00,163.55,163.55,163.25,163.35,57102.0,141.1334,141.1334,140.8746,140.9608,57102.0
2018-09-25 14:40:00,163.36,163.39,163.16,163.22,57883.0,140.9695,140.9954,140.7969,140.8487,57883.0
2018-09-25 14:50:00,163.21,163.22,162.87,163.06,207758.0,140.84,140.8487,140.5466,140.7106,207758.0
2018-09-25 15:00:00,163.09,163.25,163.05,163.25,69544.0,140.7365,140.8746,140.702,140.8746,69544.0
2018-09-25 15:10:00,163.24,163.33,163.21,163.27,73725.0,140.8659,140.9436,140.84,140.8918,73725.0
2018-09-25 15:20:00,163.27,163.37,163.23,163.34,79773.0,140.8918,140.9781,140.8573,140.9522,79773.0
2018-09-25 15:30:00,163.33,163.36,163.18,163.32,128815.0,140.9436,140.9695,140.8141,140.935,128815.0
2018-09-25 15:40:00,163.31,163.4,163.12,163.35,193389.0,140.9263,141.004,140.7624,140.9608,193389.0
2018-09-25 15:50:00,163.35,163.45,163.17,163.29,455867.0,140.9608,141.0471,140.8055,140.9091,455867.0
2018-09-26 09:30:00,163.01,164.53,162.8,164.29,89553.0,140.6674,141.9791,140.4862,141.772,89553.0
2018-09-26 09:40:00,164.3,164.47,163.88,164.46,105955.0,141.7806,141.9273,141.4182,141.9187,105955.0
2018-09-26 09:50:00,164.53,164.54,164.2,164.45,87777.0,141.9791,141.9877,141.6943,141.9101,87777.0
2018-09-26 10:00:00,164.4,164.44,163.65,163.69,44837.0,141.8669,141.9014,141.2197,141.2542,44837.0
2018-09-26 10:10:00,163.65,163.67,163.31,163.36,39175.0,141.2197,141.237,140.9263,140.9695,39175.0
2018-09-26 10:20:00,163.34,163.63,163.34,163.52,35776.0,140.9522,141.2025,140.9522,141.1075,35776.0
2018-09-26 10:30:00,163.54,163.77,163.54,163.7,35709.0,141.1248,141.3233,141.1248,141.2629,35709.0
2018-09-26 10:40:00,163.7,163.77,163.56,163.68,83710.0,141.2629,141.3233,141.1421,141.2456,83710.0
2018-09-26 10:50:00,163.69,163.9,163.69,163.79,56975.0,141.2542,141.4355,141.2542,141.3405,56975.0
2018-09-26 11:00:00,163.8,163.9,163.7,163.85,25417.0,141.3492,141.4355,141.2629,141.3923,25417.0
2018-09-26 11:10:00,163.83,163.83,163.54,163.73,65577.0,141.3751,141.3751,141.1248,141.2888,65577.0
2018-09-26 11:20:00,163.73,163.74,163.55,163.66,36930.0,141.2888,141.2974,141.1334,141.2284,36930.0
2018-09-26 11:30:00,163.68,163.68,163.54,163.54,31622.0,141.2456,141.2456,141.1248,141.1248,31622.0
2018-09-26 11:40:00,163.55,163.69,163.52,163.68,51505.0,141.1334,141.2542,141.1075,141.2456,51505.0
2018-09-26 11:50:00,163.69,163.75,163.61,163.73,24127.0,141.2542,141.306,141.1852,141.2888,24127.0
2018-09-26 12:00:00,163.73,163.89,163.72,163.89,40527.0,141.2888,141.4268,141.2801,141.4268,40527.0
2018-09-26 12:10:00,163.88,164.0,163.86,163.99,28134.0,141.4182,141.5218,141.4009,141.5131,28134.0
2018-09-26 12:20:00,163.98,164.02,163.77,163.79,37059.0,141.5045,141.539,141.3233,141.3405,37059.0
2018-09-26 12:30:00,163.78,163.99,163.78,163.94,27283.0,141.3319,141.5131,141.3319,141.47,27283.0
2018-09-26 12:40:00,163.93,163.96,163.71,163.71,40637.0,141.4613,141.4872,141.2715,141.2715,40637.0
2018-09-26 12:50:00,163.71,163.9,163.71,163.83,31761.0,141.2715,141.4355,141.2715,141.3751,31761.0
2018-09-26 13:00:00,163.82,163.83,163.7,163.77,63295.0,141.3664,141.3751,141.2629,141.3233,63295.0
2018-09-26 13:10:00,163.78,163.83,163.76,163.81,38879.0,141.3319,141.3751,141.3147,141.3578,38879.0
2018-09-26 13:20:00,163.82,163.84,163.74,163.81,50139.0,141.3664,141.3837,141.2974,141.3578,50139.0
2018-09-26 13:30:00,163.81,163.83,163.66,163.67,43096.0,141.3578,141.3751,141.2284,141.237,43096.0
2018-09-26 13:40:00,163.67,163.68,163.54,163.56,32051.0,141.237,141.2456,141.1248,141.1421,32051.0
2018-09-26 13:50:00,163.57,163.8,163.56,163.73,33507.0,141.1507,141.3492,141.1421,141.2888,33507.0
2018-09-26 14:00:00,163.73,163.86,163.66,163.7,67250.0,141.2888,141.4009,141.2284,141.2629,67250.0
2018-09-26 14:10:00,163.71,164.08,163.7,163.96,53324.0,141.2715,141.5908,141.2629,141.4872,53324.0
2018-09-26 14:20:00,163.98,164.0,163.77,163.82,47388.0,141.5045,141.5218,141.3233,141.3664,47388.0
2018-09-26 14:30:00,163.81,163.84,163.72,163.79,54933.0,141.3578,141.3837,141.2801,141.3405,54933.0
2018-09-26 14:40:00,163.79,163.79,163.52,163.61,42906.0,141.3405,141.3405,141.1075,141.1852,42906.0
2018-09-26 14:50:00,163.6,163.69,163.55,163.63,42786.0,141.1766,141.2542,141.1334,141.2025,42786.0
2018-09-26 15:00:00,163.63,163.64,163.5,163.6,90724.0,141.2025,141.2111,141.0903,141.1766,90724.0
2018-09-26 15:10:00,163.6,163.68,163.51,163.67,71486.0,141.1766,141.2456,141.0989,141.237,71486.0
2018-09-26 15:20:00,163.67,163.83,163.63,163.69,67614.0,141.237,141.3751,141.2025,141.2542,67614.0
2018-09-26 15:30:00,163.68,163.68,163.39,163.44,121091.0,141.2456,141.2456,140.9954,141.0385,121091.0
2018-09-26 15:40:00,163.43,163.43,162.68,162.77,144340.0,141.0299,141.0299,140.3827,140.4603,144340.0
2018-09-26 15:50:00,162.75,162.88,162.6,162.8,281204.0,140.4431,140.5553,140.3136,140.4862,281204.0
2018-09-27 09:30:00,163.11,163.23,162.51,163.2,105560.0,140.7537,140.8573,140.236,140.8314,105560.0
2018-09-27 09:40:00,163.3,163.98,163.19,163.89,50200.0,140.9177,141.5045,140.8228,141.4268,50200.0
2018-09-27 09:50:00,163.88,164.0,163.79,163.86,65413.0,141.4182,141.5218,141.3405,141.4009,65413.0
2018-09-27 10:00:00,163.86,164.1,163.83,163.95,103032.0,141.4009,141.608,141.3751,141.4786,103032.0
2018-09-27 10:10:00,163.97,164.02,163.86,163.95,50106.0,141.4959,141.539,141.4009,141.4786,50106.0
2018-09-27 10:20:00,163.95,164.07,163.78,163.94,62003.0,141.4786,141.5822,141.3319,141.47,62003.0
2018-09-27 10:30:00,163.96,164.01,163.85,163.94,43443.0,141.4872,141.5304,141.3923,141.47,43443.0
2018-09-27 10:40:00,163.97,164.02,163.72,164.0,54408.0,141.4959,141.539,141.2801,141.5218,54408.0
2018-09-27 10:50:00,163.98,164.02,163.88,164.02,53612.0,141.5045,141.539,141.4182,141.539,53612.0
2018-09-27 11:00:00,164.02,164.1,163.88,163.94,35179.0,141.539,141.608,141.4182,141.47,35179.0
2018-09-27 11:10:00,163.96,164.0,163.84,163.96,30307.0,141.4872,141.5218,141.3837,141.4872,30307.0
2018-09-27 11:20:00,163.94,164.0,163.89,163.95,23234.0,141.47,141.5218,141.4268,141.4786,23234.0
2018-09-27 11:30:00,163.94,164.06,163.89,164.02,32129.0,141.47,141.5735,141.4268,141.539,32129.0
2018-09-27 11:40:00,164.0,164.05,163.91,164.0,27014.0,141.5218,141.5649,141.4441,141.5218,27014.0
2018-09-27 11:50:00,164.01,164.03,163.91,163.98,34436.0,141.5304,141.5476,141.4441,141.5045,34436.0
2018-09-27 12:00:00,163.99,164.17,163.97,164.08,39993.0,141.5131,141.6685,141.4959,141.5908,39993.0
2018-09-27 12:10:00,164.1,164.27,164.06,164.23,22828.0,141.608,141.7547,141.5735,141.7202,22828.0
2018-09-27 12:20:00,164.23,164.23,164.11,164.18,22939.0,141.7202,141.7202,141.6167,141.6771,22939.0
2018-09-27 12:30:00,164.18,164.26,164.18,164.19,22635.0,141.6771,141.7461,141.6771,141.6857,22635.0
2018-09-27 12:40:00,164.18,164.25,164.17,164.23,16626.0,141.6771,141.7375,141.6685,141.7202,16626.0
2018-09-27 12:50:00,164.24,164.32,164.17,164.18,23808.0,141.7289,141.7979,141.6685,141.6771,23808.0
2018-09-27 13:00:00,164.17,164.17,163.87,163.92,29003.0,141.6685,141.6685,141.4096,141.4527,29003.0
2018-09-27 13:10:00,163.92,164.01,163.88,164.01,37876.0,141.4527,141.5304,141.4182,141.5304,37876.0
2018-09-27 13:20:00,163.98,164.02,163.86,164.0,40255.0,141.5045,141.539,141.4009,141.5218,40255.0
2018-09-27 13:30:00,163.99,164.05,163.96,163.99,23539.0,141.5131,141.5649,141.4872,141.5131,23539.0
2018-09-27 13:40:00,163.99,164.01,163.89,164.0,21488.0,141.5131,141.5304,141.4268,141.5218,21488.0
2018-09-27 13:50:00,164.0,164.02,163.93,163.95,20519.0,141.5218,141.539,141.4613,141.4786,20519.0
2018-09-27 14:00:00,163.93,163.98,163.86,163.92,45397.0,141.4613,141.5045,141.4009,141.4527,45397.0
2018-09-27 14:10:00,163.92,163.97,163.9,163.93,26129.0,141.4527,141.4959,141.4355,141.4613,26129.0
2018-09-27 14:20:00,163.93,164.11,163.93,164.04,50891.0,141.4613,141.6167,141.4613,141.5563,50891.0
2018-09-27 14:30:00,164.02,164.03,163.95,164.0,44336.0,141.539,141.5476,141.4786,141.5218,44336.0
2018-09-27 14:40:00,164.0,164.02,163.73,163.74,26255.0,141.5218,141.539,141.2888,141.2974,26255.0
2018-09-27 14:50:00,163.73,163.79,163.63,163.64,27086.0,141.2888,141.3405,141.2025,141.2111,27086.0
2018-09-27 15:00:00,163.65,163.77,163.55,163.57,27854.0,141.2197,141.3233,141.1334,141.1507,27854.0
2018-09-27 15:10:00,163.58,163.71,163.53,163.69,41670.0,141.1593,141.2715,141.1162,141.2542,41670.0
2018-09-27 15:20:00,163.68,163.79,163.58,163.75,78484.0,141.2456,141.3405,141.1593,141.306,78484.0
2018-09-27 15:30:00,163.76,163.9,163.74,163.88,85230.0,141.3147,141.4355,141.2974,141.4182,85230.0
2018-09-27 15:40:00,163.87,163.98,163.75,163.89,93044.0,141.4096,141.5045,141.306,141.4268,93044.0
2018-09-27 15:50:00,163.9,164.0,163.77,163.81,190378.0,141.4355,141.5218,141.3233,141.3578,190378.0
2018-09-28 09:30:00,163.5,164.08,163.02,164.06,107339.0,141.0903,141.5908,140.6761,141.5735,107339.0
2018-09-28 09:40:00,164.02,164.15,163.32,163.39,48755.0,141.539,141.6512,140.935,140.9954,48755.0
2018-09-28 09:50:00,163.4,163.58,163.27,163.4,43288.0,141.004,141.1593,140.8918,141.004,43288.0
2018-09-28 10:00:00,163.47,163.62,163.09,163.09,47982.0,141.0644,141.1938,140.7365,140.7365,47982.0
2018-09-28 10:10:00,163.09,163.19,162.96,163.0,53287.0,140.7365,140.8228,140.6243,140.6588,53287.0
2018-09-28 10:20:00,162.99,163.42,162.99,163.24,56615.0,140.6502,141.0213,140.6502,140.8659,56615.0
2018-09-28 10:30:00,163.24,163.25,163.03,163.25,30953.0,140.8659,140.8746,140.6847,140.8746,30953.0
2018-09-28 10:40:00,163.25,163.37,163.17,163.26,28089.0,140.8746,140.9781,140.8055,140.8832,28089.0
2018-09-28 10:50:00,163.26,163.26,163.02,163.04,45869.0,140.8832,140.8832,140.6761,140.6933,45869.0
2018-09-28 11:00:00,163.07,163.2,163.03,163.16,48842.0,140.7192,140.8314,140.6847,140.7969,48842.0
2018-09-28 11:10:00,163.16,163.16,163.0,163.12,55071.0,140.7969,140.7969,140.6588,140.7624,55071.0
2018-09-28 11:20:00,163.13,163.36,163.13,163.24,32071.0,140.771,140.9695,140.771,140.8659,32071.0
2018-09-28 11:30:00,163.23,163.25,162.99,162.99,30823.0,140.8573,140.8746,140.6502,140.6502,30823.0
2018-09-28 11:40:00,163.0,163.03,162.77,162.83,40931.0,140.6588,140.6847,140.4603,140.5121,40931.0
2018-09-28 11:50:00,162.81,162.82,162.57,162.6,53204.0,140.4949,140.5035,140.2878,140.3136,53204.0
2018-09-28 12:00:00,162.6,162.62,162.44,162.48,45652.0,140.3136,140.3309,140.1756,140.2101,45652.0
2018-09-28 12:10:00,162.48,162.69,162.48,162.66,31337.0,140.2101,140.3913,140.2101,140.3654,31337.0
2018-09-28 12:20:00,162.66,162.75,162.57,162.75,25142.0,140.3654,140.4431,140.2878,140.4431,25142.0
2018-09-28 12:30:00,162.77,162.82,162.7,162.71,33924.0,140.4603,140.5035,140.3999,140.4086,33924.0
2018-09-28 12:40:00,162.69,162.88,162.57,162.58,33278.0,140.3913,140.5553,140.2878,140.2964,33278.0
2018-09-28 12:50:00,162.6,162.98,162.58,162.95,21560.0,140.3136,140.6416,140.2964,140.6157,21560.0
2018-09-28 13:00:00,162.95,162.96,162.84,162.94,27566.0,140.6157,140.6243,140.5207,140.607,27566.0
2018-09-28 13:10:00,162.94,163.08,162.94,163.07,23813.0,140.607,140.7279,140.607,140.7192,23813.0
2018-09-28 13:20:00,163.07,163.18,163.05,163.07,28346.0,140.7192,140.8141,140.702,140.7192,28346.0
2018-09-28 13:30:00,163.07,163.11,163.04,163.08,38860.0,140.7192,140.7537,140.6933,140.7279,38860.0
2018-09-28 13:40:00,163.08,163.09,162.98,163.02,42228.0,140.7279,140.7365,140.6416,140.6761,42228.0
2018-09-28 13:50:00,163.02,163.08,162.87,162.88,34156.0,140.6761,140.7279,140.5466,140.5553,34156.0
2018-09-28 14:00:00,162.87,162.91,162.74,162.79,44446.0,140.5466,140.5812,140.4345,140.4776,44446.0
2018-09-28 14:10:00,162.81,162.88,162.76,162.85,35219.0,140.4949,140.5553,140.4517,140.5294,35219.0
2018-09-28 14:20:00,162.85,162.97,162.84,162.96,31602.0,140.5294,140.6329,140.5207,140.6243,31602.0
2018-09-28 14:30:00,162.96,163.06,162.78,162.81,45111.0,140.6243,140.7106,140.469,140.4949,45111.0
2018-09-28 14:40:00,162.81,162.87,162.77,162.83,44736.0,140.4949,140.5466,140.4603,140.5121,44736.0
2018-09-28 14:50:00,162.82,162.82,162.65,162.72,55402.0,140.5035,140.5035,140.3568,140.4172,55402.0
2018-09-28 15:00:00,162.74,162.82,162.7,162.75,69055.0,140.4345,140.5035,140.3999,140.4431,69055.0
2018-09-28 15:10:00,162.75,162.78,162.55,162.56,46852.0,140.4431,140.469,140.2705,140.2791,46852.0
2018-09-28 15:20:00,162.56,162.84,162.56,162.69,54473.0,140.2791,140.5207,140.2791,140.3913,54473.0
2018-09-28 15:30:00,162.69,162.78,162.3,162.78,151615.0,140.3913,140.469,140.0548,140.469,151615.0
2018-09-28 15:40:00,162.77,163.03,162.77,162.95,195946.0,140.4603,140.6847,140.4603,140.6157,195946.0
2018-09-28 15:50:00,162.93,163.0,162.77,162.83,311308.0,140.5984,140.6588,140.4603,140.5121,311308.0
2018-10-01 09:30:00,164.41,164.97,164.19,164.46,110727.0,141.8756,142.3588,141.6857,141.9187,110727.0
2018-10-01 09:40:00,164.46,164.98,164.42,164.55,57593.0,141.9187,142.3674,141.8842,141.9964,57593.0
2018-10-01 09:50:00,164.55,164.8,164.48,164.61,78235.0,141.9964,142.2121,141.936,142.0481,78235.0
2018-10-01 10:00:00,164.61,164.7,164.46,164.58,49382.0,142.0481,142.1258,141.9187,142.0223,49382.0
2018-10-01 10:10:00,164.58,164.68,164.5,164.52,34455.0,142.0223,142.1086,141.9532,141.9705,34455.0
2018-10-01 10:20:00,164.51,164.62,164.46,164.58,49957.0,141.9619,142.0568,141.9187,142.0223,49957.0
2018-10-01 10:30:00,164.62,164.78,164.33,164.53,47740.0,142.0568,142.1948,141.8065,141.9791,47740.0
2018-10-01 10:40:00,164.53,164.61,164.42,164.54,33690.0,141.9791,142.0481,141.8842,141.9877,33690.0
2018-10-01 10:50:00,164.53,164.54,164.35,164.43,41525.0,141.9791,141.9877,141.8238,141.8928,41525.0
2018-10-01 11:00:00,164.41,164.49,164.28,164.3,84086.0,141.8756,141.9446,141.7634,141.7806,84086.0
2018-10-01 11:10:00,164.28,164.31,164.17,164.27,57429.0,141.7634,141.7893,141.6685,141.7547,57429.0
2018-10-01 11:20:00,164.26,164.41,164.2,164.38,51306.0,141.7461,141.8756,141.6943,141.8497,51306.0
2018-10-01 11:30:00,164.38,164.61,164.33,164.51,50552.0,141.8497,142.0481,141.8065,141.9619,50552.0
2018-10-01 11:40:00,164.5,164.67,164.45,164.51,40930.0,141.9532,142.0999,141.9101,141.9619,40930.0
2018-10-01 11:50:00,164.52,164.6,164.41,164.44,36242.0,141.9705,142.0395,141.8756,141.9014,36242.0
2018-10-01 12:00:00,164.46,164.6,164.43,164.44,30768.0,141.9187,142.0395,141.8928,141.9014,30768.0
2018-10-01 12:10:00,164.45,164.58,164.45,164.57,20054.0,141.9101,142.0223,141.9101,142.0136,20054.0
2018-10-01 12:20:00,164.61,164.63,164.31,164.36,63604.0,142.0481,142.0654,141.7893,141.8324,63604.0
2018-10-01 12:30:00,164.35,164.42,164.26,164.4,20310.0,141.8238,141.8842,141.7461,141.8669,20310.0
2018-10-01 12:40:00,164.4,164.4,164.09,164.22,52233.0,141.8669,141.8669,141.5994,141.7116,52233.0
2018-10-01 12:50:00,164.22,164.38,164.2,164.25,50058.0,141.7116,141.8497,141.6943,141.7375,50058.0
2018-10-01 13:00:00,164.25,164.43,164.25,164.34,31397.0,141.7375,141.8928,141.7375,141.8152,31397.0
2018-10-01 13:10:00,164.36,164.57,164.33,164.57,28744.0,141.8324,142.0136,141.8065,142.0136,28744.0
2018-10-01 13:20:00,164.56,164.66,164.51,164.61,25044.0,142.005,142.0913,141.9619,142.0481,25044.0
2018-10-01 13:30:00,164.62,164.7,164.53,164.54,52117.0,142.0568,142.1258,141.9791,141.9877,52117.0
2018-10-01 13:40:00,164.54,164.59,164.41,164.45,29969.0,141.9877,142.0309,141.8756,141.9101,29969.0
2018-10-01 13:50:00,164.46,164.61,164.4,164.47,40983.0,141.9187,142.0481,141.8669,141.9273,40983.0
2018-10-01 14:00:00,164.48,164.54,164.33,164.45,36886.0,141.936,141.9877,141.8065,141.9101,36886.0
2018-10-01 14:10:00,164.46,164.55,164.45,164.47,61284.0,141.9187,141.9964,141.9101,141.9273,61284.0
2018-10-01 14:20:00,164.47,164.73,164.45,164.64,47524.0,141.9273,142.1517,141.9101,142.074,47524.0
2018-10-01 14:30:00,164.66,164.69,164.49,164.62,40499.0,142.0913,142.1172,141.9446,142.0568,40499.0
2018-10-01 14:40:00,164.61,164.77,164.47,164.75,70724.0,142.0481,142.1862,141.9273,142.169,70724.0
2018-10-01 14:50:00,164.75,164.87,164.73,164.86,64878.0,142.169,142.2725,142.1517,142.2639,64878.0
2018-10-01 15:00:00,164.85,164.93,164.6,164.62,49519.0,142.2553,142.3243,142.0395,142.0568,49519.0
2018-10-01 15:10:00,164.63,164.64,164.54,164.54,42438.0,142.0654,142.074,141.9877,141.9877,42438.0
2018-10-01 15:20:00,164.55,164.57,164.25,164.36,89266.0,141.9964,142.0136,141.7375,141.8324,89266.0
2018-10-01 15:30:00,164.36,164.5,164.25,164.46,121518.0,141.8324,141.9532,141.7375,141.9187,121518.0
2018-10-01 15:40:00,164.46,164.5,164.13,164.19,124659.0,141.9187,141.9532,141.6339,141.6857,124659.0
2018-10-01 15:50:00,164.19,164.34,164.09,164.3,314889.0,141.6857,141.8152,141.5994,141.7806,314889.0
2018-10-02 09:30:00,164.54,164.54,163.01,163.07,56791.0,141.9877,141.9877,140.6674,140.7192,56791.0
2018-10-02 09:40:00,163.03,163.44,162.81,163.05,60363.0,140.6847,141.0385,140.4949,140.702,60363.0
2018-10-02 09:50:00,163.05,163.1,162.72,163.06,43923.0,140.702,140.7451,140.4172,140.7106,43923.0
2018-10-02 10:00:00,163.09,163.22,163.04,163.13,40200.0,140.7365,140.8487,140.6933,140.771,40200.0
2018-10-02 10:10:00,163.16,163.17,162.75,162.82,38481.0,140.7969,140.8055,140.4431,140.5035,38481.0
2018-10-02 10:20:00,162.86,163.04,162.75,163.02,47471.0,140.538,140.6933,140.4431,140.6761,47471.0
2018-10-02 10:30:00,163.01,163.12,162.84,162.88,51365.0,140.6674,140.7624,140.5207,140.5553,51365.0
2018-10-02 10:40:00,162.86,162.92,162.62,162.66,50119.0,140.538,140.5898,140.3309,140.3654,50119.0
2018-10-02 10:50:00,162.66,162.73,162.57,162.66,63835.0,140.3654,140.4258,140.2878,140.3654,63835.0
2018-10-02 11:00:00,162.66,162.78,162.42,162.78,41214.0,140.3654,140.469,140.1583,140.469,41214.0
2018-10-02 11:10:00,162.78,162.91,162.59,162.62,66644.0,140.469,140.5812,140.305,140.3309,66644.0
2018-10-02 11:20:00,162.59,162.75,162.57,162.64,33314.0,140.305,140.4431,140.2878,140.3482,33314.0
2018-10-02 11:30:00,162.64,162.71,162.42,162.42,49333.0,140.3482,140.4086,140.1583,140.1583,49333.0
2018-10-02 11:40:00,162.42,162.65,162.41,162.6,32988.0,140.1583,140.3568,140.1497,140.3136,32988.0
2018-10-02 11:50:00,162.58,162.63,162.54,162.56,29653.0,140.2964,140.3395,140.2619,140.2791,29653.0
2018-10-02 12:00:00,162.56,162.72,162.56,162.7,58360.0,140.2791,140.4172,140.2791,140.3999,58360.0
2018-10-02 12:10:00,162.7,162.75,162.61,162.73,52757.0,140.3999,140.4431,140.3223,140.4258,52757.0
2018-10-02 12:20:00,162.73,162.75,162.66,162.67,28237.0,140.4258,140.4431,140.3654,140.374,28237.0
2018-10-02 12:30:00,162.67,162.73,162.59,162.72,37852.0,140.374,140.4258,140.305,140.4172,37852.0
2018-10-02 12:40:00,162.73,162.75,162.62,162.64,41059.0,140.4258,140.4431,140.3309,140.3482,41059.0
2018-10-02 12:50:00,162.64,163.01,162.6,162.98,47872.0,140.3482,140.6674,140.3136,140.6416,47872.0
2018-10-02 13:00:00,162.99,163.03,162.95,163.0,31523.0,140.6502,140.6847,140.6157,140.6588,31523.0
2018-10-02 13:10:00,162.99,163.05,162.94,163.02,29435.0,140.6502,140.702,140.607,140.6761,29435.0
2018-10-02 13:20:00,163.01,163.1,162.96,162.96,37000.0,140.6674,140.7451,140.6243,140.6243,37000.0
2018-10-02 13:30:00,162.97,162.99,162.85,162.85,47887.0,140.6329,140.6502,140.5294,140.5294,47887.0
2018-10-02 13:40:00,162.85,162.98,162.83,162.93,51840.0,140.5294,140.6416,140.5121,140.5984,51840.0
2018-10-02 13:50:00,162.93,162.99,162.82,162.96,53581.0,140.5984,140.6502,140.5035,140.6243,53581.0
2018-10-02 14:00:00,162.95,163.12,162.83,162.84,43642.0,140.6157,140.7624,140.5121,140.5207,43642.0
2018-10-02 14:10:00,162.83,163.04,162.8,163.02,32800.0,140.5121,140.6933,140.4862,140.6761,32800.0
2018-10-02 14:20:00,163.01,163.01,162.81,162.87,63883.0,140.6674,140.6674,140.4949,140.5466,63883.0
2018-10-02 14:30:00,162.87,162.93,162.8,162.86,52811.0,140.5466,140.5984,140.4862,140.538,52811.0
2018-10-02 14:40:00,162.86,162.98,162.83,162.92,34613.0,140.538,140.6416,140.5121,140.5898,34613.0
2018-10-02 14:50:00,162.91,162.93,162.77,162.79,40568.0,140.5812,140.5984,140.4603,140.4776,40568.0
2018-10-02 15:00:00,162.78,162.83,162.66,162.77,82315.0,140.469,140.5121,140.3654,140.4603,82315.0
2018-10-02 15:10:00,162.75,162.92,162.71,162.86,52285.0,140.4431,140.5898,140.4086,140.538,52285.0
2018-10-02 15:20:00,162.87,162.97,162.82,162.9,53141.0,140.5466,140.6329,140.5035,140.5725,53141.0
2018-10-02 15:30:00,162.92,163.04,162.8,162.81,144755.0,140.5898,140.6933,140.4862,140.4949,144755.0
2018-10-02 15:40:00,162.81,163.07,162.81,163.0,250936.0,140.4949,140.7192,140.4949,140.6588,250936.0
2018-10-02 15:50:00,163.0,163.3,162.98,163.17,566092.0,140.6588,140.9177,140.6416,140.8055,566092.0
2018-10-03 09:30:00,163.81,164.77,163.27,164.2,81551.0,141.3578,142.1862,140.8918,141.6943,81551.0
2018-10-03 09:40:00,164.2,164.7,164.03,164.65,71436.0,141.6943,142.1258,141.5476,142.0827,71436.0
2018-10-03 09:50:00,164.62,164.66,164.35,164.35,76427.0,142.0568,142.0913,141.8238,141.8238,76427.0
2018-10-03 10:00:00,164.34,164.72,164.33,164.54,85912.0,141.8152,142.1431,141.8065,141.9877,85912.0
2018-10-03 10:10:00,164.53,164.72,164.45,164.45,136086.0,141.9791,142.1431,141.9101,141.9101,136086.0
2018-10-03 10:20:00,164.46,164.62,164.24,164.55,59050.0,141.9187,142.0568,141.7289,141.9964,59050.0
2018-10-03 10:30:00,164.54,164.59,164.3,164.34,61096.0,141.9877,142.0309,141.7806,141.8152,61096.0
2018-10-03 10:40:00,164.36,164.5,164.28,164.47,57306.0,141.8324,141.9532,141.7634,141.9273,57306.0
2018-10-03 10:50:00,164.49,164.52,164.36,164.4,84191.0,141.9446,141.9705,141.8324,141.8669,84191.0
2018-10-03 11:00:00,164.41,164.51,164.25,164.47,133111.0,141.8756,141.9619,141.7375,141.9273,133111.0
2018-10-03 11:10:00,164.47,164.51,164.22,164.3,80509.0,141.9273,141.9619,141.7116,141.7806,80509.0
2018-10-03 11:20:00,164.3,164.4,164.21,164.27,36155.0,141.7806,141.8669,141.703,141.7547,36155.0
2018-10-03 11:30:00,164.27,164.31,163.96,164.0,58859.0,141.7547,141.7893,141.4872,141.5218,58859.0
2018-10-03 11:40:00,163.96,164.01,163.82,163.88,40756.0,141.4872,141.5304,141.3664,141.4182,40756.0
2018-10-03 11:50:00,163.91,164.01,163.87,163.97,36614.0,141.4441,141.5304,141.4096,141.4959,36614.0
2018-10-03 12:00:00,163.99,164.05,163.8,163.81,45785.0,141.5131,141.5649,141.3492,141.3578,45785.0
2018-10-03 12:10:00,163.82,163.94,163.76,163.93,33709.0,141.3664,141.47,141.3147,141.4613,33709.0
2018-10-03 12:20:00,163.93,163.93,163.8,163.88,39376.0,141.4613,141.4613,141.3492,141.4182,39376.0
2018-10-03 12:30:00,163.88,163.95,163.82,163.83,50905.0,141.4182,141.4786,141.3664,141.3751,50905.0
2018-10-03 12:40:00,163.82,163.82,163.41,163.58,66053.0,141.3664,141.3664,141.0126,141.1593,66053.0
2018-10-03 12:50:00,163.6,163.62,163.52,163.58,35699.0,141.1766,141.1938,141.1075,141.1593,35699.0
2018-10-03 13:00:00,163.59,163.8,163.58,163.8,39943.0,141.168,141.3492,141.1593,141.3492,39943.0
2018-10-03 13:10:00,163.81,163.81,163.67,163.74,38204.0,141.3578,141.3578,141.237,141.2974,38204.0
2018-10-03 13:20:00,163.74,163.76,163.5,163.55,37268.0,141.2974,141.3147,141.0903,141.1334,37268.0
2018-10-03 13:30:00,163.56,163.59,163.42,163.44,31764.0,141.1421,141.168,141.0213,141.0385,31764.0
2018-10-03 13:40:00,163.43,163.5,163.33,163.5,28620.0,141.0299,141.0903,140.9436,141.0903,28620.0
2018-10-03 13:50:00,163.5,163.5,163.33,163.4,34897.0,141.0903,141.0903,140.9436,141.004,34897.0
2018-10-03 14:00:00,163.39,163.59,163.38,163.58,37983.0,140.9954,141.168,140.9867,141.1593,37983.0
2018-10-03 14:10:00,163.58,163.67,163.53,163.67,46749.0,141.1593,141.237,141.1162,141.237,46749.0
2018-10-03 14:20:00,163.65,163.93,163.64,163.91,39159.0,141.2197,141.4613,141.2111,141.4441,39159.0
2018-10-03 14:30:00,163.91,163.93,163.32,163.4,50826.0,141.4441,141.4613,140.935,141.004,50826.0
2018-10-03 14:40:00,163.39,163.44,163.17,163.3,67188.0,140.9954,141.0385,140.8055,140.9177,67188.0
2018-10-03 14:50:00,163.27,163.38,163.22,163.28,42318.0,140.8918,140.9867,140.8487,140.9004,42318.0
2018-10-03 15:00:00,163.32,163.38,163.03,163.19,45558.0,140.935,140.9867,140.6847,140.8228,45558.0
2018-10-03 15:10:00,163.22,163.25,162.78,162.79,58965.0,140.8487,140.8746,140.469,140.4776,58965.0
2018-10-03 15:20:00,162.79,162.91,162.66,162.91,54759.0,140.4776,140.5812,140.3654,140.5812,54759.0
2018-10-03 15:30:00,162.92,163.17,162.86,163.08,56084.0,140.5898,140.8055,140.538,140.7279,56084.0
2018-10-03 15:40:00,163.09,163.28,162.98,162.99,73167.0,140.7365,140.9004,140.6416,140.6502,73167.0
2018-10-03 15:50:00,163.0,163.1,162.92,163.04,202201.0,140.6588,140.7451,140.5898,140.6933,202201.0
2018-10-04 09:30:00,163.84,164.0,163.11,163.87,70060.0,141.3837,141.5218,140.7537,141.4096,70060.0
2018-10-04 09:40:00,163.79,164.33,163.77,164.3,34352.0,141.3405,141.8065,141.3233,141.7806,34352.0
2018-10-04 09:50:00,164.29,164.55,164.23,164.51,50023.0,141.772,141.9964,141.7202,141.9619,50023.0
2018-10-04 10:00:00,164.54,164.54,164.25,164.26,56335.0,141.9877,141.9877,141.7375,141.7461,56335.0
2018-10-04 10:10:00,164.28,164.34,164.02,164.03,40332.0,141.7634,141.8152,141.539,141.5476,40332.0
2018-10-04 10:20:00,164.01,164.02,163.62,163.79,52635.0,141.5304,141.539,141.1938,141.3405,52635.0
2018-10-04 10:30:00,163.8,163.86,163.5,163.78,55674.0,141.3492,141.4009,141.0903,141.3319,55674.0
2018-10-04 10:40:00,163.76,164.15,163.68,164.15,50701.0,141.3147,141.6512,141.2456,141.6512,50701.0
2018-10-04 10:50:00,164.18,164.22,164.0,164.04,48111.0,141.6771,141.7116,141.5218,141.5563,48111.0
2018-10-04 11:00:00,164.04,164.2,163.99,164.09,33465.0,141.5563,141.6943,141.5131,141.5994,33465.0
2018-10-04 11:10:00,164.1,164.24,163.98,163.98,45971.0,141.608,141.7289,141.5045,141.5045,45971.0
2018-10-04 11:20:00,163.97,164.02,163.89,163.91,49745.0,141.4959,141.539,141.4268,141.4441,49745.0
2018-10-04 11:30:00,163.9,164.1,163.89,164.0,37171.0,141.4355,141.608,141.4268,141.5218,37171.0
2018-10-04 11:40:00,163.99,164.08,163.87,163.88,27694.0,141.5131,141.5908,141.4096,141.4182,27694.0
2018-10-04 11:50:00,163.87,163.98,163.83,163.91,18956.0,141.4096,141.5045,141.3751,141.4441,18956.0
2018-10-04 12:00:00,163.91,163.91,163.59,163.74,35507.0,141.4441,141.4441,141.168,141.2974,35507.0
2018-10-04 12:10:00,163.76,163.78,163.23,163.28,59321.0,141.3147,141.3319,140.8573,140.9004,59321.0
2018-10-04 12:20:00,163.28,163.36,163.12,163.28,40602.0,140.9004,140.9695,140.7624,140.9004,40602.0
2018-10-04 12:30:00,163.27,163.48,163.16,163.27,59610.0,140.8918,141.073,140.7969,140.8918,59610.0
2018-10-04 12:40:00,163.26,163.31,163.17,163.24,36567.0,140.8832,140.9263,140.8055,140.8659,36567.0
2018-10-04 12:50:00,163.24,163.3,162.84,162.92,40923.0,140.8659,140.9177,140.5207,140.5898,40923.0
2018-10-04 13:00:00,162.92,163.08,162.79,162.96,54174.0,140.5898,140.7279,140.4776,140.6243,54174.0
2018-10-04 13:10:00,162.97,162.98,162.72,162.74,35237.0,140.6329,140.6416,140.4172,140.4345,35237.0
2018-10-04 13:20:00,162.74,162.79,162.48,162.73,43021.0,140.4345,140.4776,140.2101,140.4258,43021.0
2018-10-04 13:30:00,162.73,162.76,162.5,162.76,36704.0,140.4258,140.4517,140.2273,140.4517,36704.0
2018-10-04 13:40:00,162.76,163.08,162.76,162.95,70441.0,140.4517,140.7279,140.4517,140.6157,70441.0
2018-10-04 13:50:00,162.94,163.01,162.85,162.97,44723.0,140.607,140.6674,140.5294,140.6329,44723.0
2018-10-04 14:00:00,162.99,163.21,162.84,163.13,62282.0,140.6502,140.84,140.5207,140.771,62282.0
2018-10-04 14:10:00,163.15,163.28,163.03,163.03,57153.0,140.7883,140.9004,140.6847,140.6847,57153.0
2018-10-04 14:20:00,163.05,163.14,163.0,163.06,46810.0,140.702,140.7796,140.6588,140.7106,46810.0
2018-10-04 14:30:00,163.04,163.48,162.97,163.48,49211.0,140.6933,141.073,140.6329,141.073,49211.0
2018-10-04 14:40:00,163.49,163.54,163.31,163.47,48722.0,141.0817,141.1248,140.9263,141.0644,48722.0
2018-10-04 14:50:00,163.47,164.0,163.45,163.93,75303.0,141.0644,141.5218,141.0471,141.4613,75303.0
2018-10-04 15:00:00,163.97,164.28,163.94,164.27,61670.0,141.4959,141.7634,141.47,141.7547,61670.0
2018-10-04 15:10:00,164.27,164.35,164.16,164.23,85165.0,141.7547,141.8238,141.6598,141.7202,85165.0
2018-10-04 15:20:00,164.22,164.22,163.9,163.9,61272.0,141.7116,141.7116,141.4355,141.4355,61272.0
2018-10-04 15:30:00,163.9,164.15,163.84,164.15,75474.0,141.4355,141.6512,141.3837,141.6512,75474.0
2018-10-04 15:40:00,164.15,164.65,164.08,164.56,217771.0,141.6512,142.0827,141.5908,142.005,217771.0
2018-10-04 15:50:00,164.57,164.59,164.34,164.43,198245.0,142.0136,142.0309,141.8152,141.8928,198245.0
2018-10-05 09:30:00,164.22,164.54,163.91,164.11,53664.0,141.7116,141.9877,141.4441,141.6167,53664.0
2018-10-05 09:40:00,164.09,164.14,163.59,163.96,41750.0,141.5994,141.6426,141.168,141.4872,41750.0
2018-10-05 09:50:00,164.0,164.09,163.62,164.05,39308.0,141.5218,141.5994,141.1938,141.5649,39308.0
2018-10-05 10:00:00,164.06,164.37,163.99,164.26,31589.0,141.5735,141.841,141.5131,141.7461,31589.0
2018-10-05 10:10:00,164.27,164.32,163.94,164.03,31236.0,141.7547,141.7979,141.47,141.5476,31236.0
2018-10-05 10:20:00,164.04,164.38,163.98,164.32,39674.0,141.5563,141.8497,141.5045,141.7979,39674.0
2018-10-05 10:30:00,164.3,164.37,164.16,164.29,30438.0,141.7806,141.841,141.6598,141.772,30438.0
2018-10-05 10:40:00,164.31,164.55,164.28,164.33,68399.0,141.7893,141.9964,141.7634,141.8065,68399.0
2018-10-05 10:50:00,164.3,164.64,164.2,164.29,50709.0,141.7806,142.074,141.6943,141.772,50709.0
2018-10-05 11:00:00,164.29,164.29,163.92,164.18,48129.0,141.772,141.772,141.4527,141.6771,48129.0
2018-10-05 11:10:00,164.14,164.31,163.97,164.1,48312.0,141.6426,141.7893,141.4959,141.608,48312.0
2018-10-05 11:20:00,164.1,164.43,164.0,164.18,67560.0,141.608,141.8928,141.5218,141.6771,67560.0
2018-10-05 11:30:00,164.16,164.42,163.99,164.41,89780.0,141.6598,141.8842,141.5131,141.8756,89780.0
2018-10-05 11:40:00,164.41,164.42,163.73,163.76,47827.0,141.8756,141.8842,141.2888,141.3147,47827.0
2018-10-05 11:50:00,163.75,163.8,163.55,163.65,33721.0,141.306,141.3492,141.1334,141.2197,33721.0
2018-10-05 12:00:00,163.65,163.95,163.56,163.89,39530.0,141.2197,141.4786,141.1421,141.4268,39530.0
2018-10-05 12:10:00,163.89,163.89,163.61,163.79,27300.0,141.4268,141.4268,141.1852,141.3405,27300.0
2018-10-05 12:20:00,163.81,163.92,163.71,163.88,25044.0,141.3578,141.4527,141.2715,141.4182,25044.0
2018-10-05 12:30:00,163.88,164.02,163.77,163.86,30406.0,141.4182,141.539,141.3233,141.4009,30406.0
2018-10-05 12:40:00,163.84,163.99,163.75,163.87,47629.0,141.3837,141.5131,141.306,141.4096,47629.0
2018-10-05 12:50:00,163.84,163.92,163.69,163.71,39487.0,141.3837,141.4527,141.2542,141.2715,39487.0
2018-10-05 13:00:00,163.71,163.74,163.35,163.46,52340.0,141.2715,141.2974,140.9608,141.0558,52340.0
2018-10-05 13:10:00,163.44,163.53,163.27,163.3,46484.0,141.0385,141.1162,140.8918,140.9177,46484.0
2018-10-05 13:20:00,163.29,163.36,163.12,163.31,74070.0,140.9091,140.9695,140.7624,140.9263,74070.0
2018-10-05 13:30:00,163.31,163.36,163.05,163.32,39524.0,140.9263,140.9695,140.702,140.935,39524.0
2018-10-05 13:40:00,163.35,163.49,163.23,163.33,88181.0,140.9608,141.0817,140.8573,140.9436,88181.0
2018-10-05 13:50:00,163.34,163.59,163.3,163.56,48461.0,140.9522,141.168,140.9177,141.1421,48461.0
2018-10-05 14:00:00,163.56,163.64,163.39,163.41,40091.0,141.1421,141.2111,140.9954,141.0126,40091.0
2018-10-05 14:10:00,163.41,163.83,163.29,163.81,53678.0,141.0126,141.3751,140.9091,141.3578,53678.0
2018-10-05 14:20:00,163.82,163.9,163.71,163.76,39140.0,141.3664,141.4355,141.2715,141.3147,39140.0
2018-10-05 14:30:00,163.77,163.96,163.56,163.87,51376.0,141.3233,141.4872,141.1421,141.4096,51376.0
2018-10-05 14:40:00,163.89,164.04,163.77,164.02,68217.0,141.4268,141.5563,141.3233,141.539,68217.0
2018-10-05 14:50:00,164.05,164.18,163.89,164.11,54880.0,141.5649,141.6771,141.4268,141.6167,54880.0
2018-10-05 15:00:00,164.14,164.34,164.07,164.2,61710.0,141.6426,141.8152,141.5822,141.6943,61710.0
2018-10-05 15:10:00,164.2,164.21,163.96,163.99,28368.0,141.6943,141.703,141.4872,141.5131,28368.0
2018-10-05 15:20:00,164.0,164.06,163.84,163.86,75316.0,141.5218,141.5735,141.3837,141.4009,75316.0
2018-10-05 15:30:00,163.87,163.87,163.61,163.62,43984.0,141.4096,141.4096,141.1852,141.1938,43984.0
2018-10-05 15:40:00,163.6,164.19,163.54,164.06,95294.0,141.1766,141.6857,141.1248,141.5735,95294.0
2018-10-05 15:50:00,164.05,164.06,163.71,163.78,166355.0,141.5649,141.5735,141.2715,141.3319,166355.0
2018-10-08 09:30:00,163.23,164.39,162.57,164.33,70730.0,140.8573,141.8583,140.2878,141.8065,70730.0
2018-10-08 09:40:00,164.33,164.33,163.9,163.93,40340.0,141.8065,141.8065,141.4355,141.4613,40340.0
2018-10-08 09:50:00,163.93,164.23,163.78,164.03,49634.0,141.4613,141.7202,141.3319,141.5476,49634.0
2018-10-08 10:00:00,164.05,164.23,163.9,164.21,28015.0,141.5649,141.7202,141.4355,141.703,28015.0
2018-10-08 10:10:00,164.21,164.33,163.9,163.97,36175.0,141.703,141.8065,141.4355,141.4959,36175.0
2018-10-08 10:20:00,163.97,164.17,163.88,164.01,26460.0,141.4959,141.6685,141.4182,141.5304,26460.0
2018-10-08 10:30:00,163.99,164.31,163.83,164.29,27968.0,141.5131,141.7893,141.3751,141.772,27968.0
2018-10-08 10:40:00,164.3,164.49,163.99,164.17,47243.0,141.7806,141.9446,141.5131,141.6685,47243.0
2018-10-08 10:50:00,164.17,164.42,164.09,164.34,26383.0,141.6685,141.8842,141.5994,141.8152,26383.0
2018-10-08 11:00:00,164.32,164.35,163.56,163.56,41518.0,141.7979,141.8238,141.1421,141.1421,41518.0
2018-10-08 11:10:00,163.61,163.65,163.2,163.23,46380.0,141.1852,141.2197,140.8314,140.8573,46380.0
2018-10-08 11:20:00,163.22,163.26,163.03,163.17,44140.0,140.8487,140.8832,140.6847,140.8055,44140.0
2018-10-08 11:30:00,163.15,163.15,162.86,162.88,68899.0,140.7883,140.7883,140.538,140.5553,68899.0
2018-10-08 11:40:00,162.9,162.92,162.46,162.61,88198.0,140.5725,140.5898,140.1928,140.3223,88198.0
2018-10-08 11:50:00,162.6,162.74,162.19,162.58,111371.0,140.3136,140.4345,139.9598,140.2964,111371.0
2018-10-08 12:00:00,162.58,162.98,162.51,162.9,73171.0,140.2964,140.6416,140.236,140.5725,73171.0
2018-10-08 12:10:00,162.9,163.23,162.83,163.16,38433.0,140.5725,140.8573,140.5121,140.7969,38433.0
2018-10-08 12:20:00,163.15,163.39,163.08,163.3,42062.0,140.7883,140.9954,140.7279,140.9177,42062.0
2018-10-08 12:30:00,163.3,163.35,163.1,163.31,28927.0,140.9177,140.9608,140.7451,140.9263,28927.0
2018-10-08 12:40:00,163.32,163.56,163.32,163.5,33223.0,140.935,141.1421,140.935,141.0903,33223.0
2018-10-08 12:50:00,163.49,163.56,162.97,163.0,49235.0,141.0817,141.1421,140.6329,140.6588,49235.0
2018-10-08 13:00:00,163.01,163.57,162.94,163.55,26698.0,140.6674,141.1507,140.607,141.1334,26698.0
2018-10-08 13:10:00,163.55,163.55,163.24,163.33,21157.0,141.1334,141.1334,140.8659,140.9436,21157.0
2018-10-08 13:20:00,163.31,163.49,163.22,163.46,16674.0,140.9263,141.0817,140.8487,141.0558,16674.0
2018-10-08 13:30:00,163.46,163.8,163.46,163.78,16309.0,141.0558,141.3492,141.0558,141.3319,16309.0
2018-10-08 13:40:00,163.77,163.82,163.62,163.7,17907.0,141.3233,141.3664,141.1938,141.2629,17907.0
2018-10-08 13:50:00,163.72,163.87,163.72,163.82,24919.0,141.2801,141.4096,141.2801,141.3664,24919.0
2018-10-08 14:00:00,163.78,164.11,163.74,163.97,61592.0,141.3319,141.6167,141.2974,141.4959,61592.0
2018-10-08 14:10:00,164.0,164.0,163.74,163.84,23685.0,141.5218,141.5218,141.2974,141.3837,23685.0
2018-10-08 14:20:00,163.85,164.25,163.85,164.21,35130.0,141.3923,141.7375,141.3923,141.703,35130.0
2018-10-08 14:30:00,164.21,164.41,164.21,164.4,35586.0,141.703,141.8756,141.703,141.8669,35586.0
2018-10-08 14:40:00,164.39,164.72,164.37,164.66,36430.0,141.8583,142.1431,141.841,142.0913,36430.0
2018-10-08 14:50:00,164.68,164.72,164.46,164.59,49775.0,142.1086,142.1431,141.9187,142.0309,49775.0
2018-10-08 15:00:00,164.59,164.8,164.5,164.58,87114.0,142.0309,142.2121,141.9532,142.0223,87114.0
2018-10-08 15:10:00,164.58,164.88,164.55,164.64,72309.0,142.0223,142.2811,141.9964,142.074,72309.0
2018-10-08 15:20:00,164.64,164.74,164.39,164.49,51279.0,142.074,142.1603,141.8583,141.9446,51279.0
2018-10-08 15:30:00,164.51,164.73,164.4,164.61,67073.0,141.9619,142.1517,141.8669,142.0481,67073.0
2018-10-08 15:40:00,164.65,164.8,164.6,164.77,87630.0,142.0827,142.2121,142.0395,142.1862,87630.0
2018-10-08 15:50:00,164.79,164.81,164.36,164.56,256414.0,142.2035,142.2207,141.8324,142.005,256414.0
2018-10-09 09:30:00,164.3,164.66,163.78,164.02,117986.0,141.7806,142.0913,141.3319,141.539,117986.0
2018-10-09 09:40:00,164.01,164.05,163.76,163.93,54565.0,141.5304,141.5649,141.3147,141.4613,54565.0
2018-10-09 09:50:00,163.92,164.2,163.91,164.11,40035.0,141.4527,141.6943,141.4441,141.6167,40035.0
2018-10-09 10:00:00,164.13,164.15,163.75,163.83,59748.0,141.6339,141.6512,141.306,141.3751,59748.0
2018-10-09 10:10:00,163.86,164.15,163.81,163.95,54055.0,141.4009,141.6512,141.3578,141.4786,54055.0
2018-10-09 10:20:00,163.96,164.25,163.84,164.13,68435.0,141.4872,141.7375,141.3837,141.6339,68435.0
2018-10-09 10:30:00,164.15,164.28,163.93,164.04,45292.0,141.6512,141.7634,141.4613,141.5563,45292.0
2018-10-09 10:40:00,164.04,164.2,163.89,164.06,38164.0,141.5563,141.6943,141.4268,141.5735,38164.0
2018-10-09 10:50:00,164.08,164.1,163.69,163.74,52618.0,141.5908,141.608,141.2542,141.2974,52618.0
2018-10-09 11:00:00,163.71,163.83,163.42,163.42,84990.0,141.2715,141.3751,141.0213,141.0213,84990.0
2018-10-09 11:10:00,163.46,163.67,163.38,163.62,33595.0,141.0558,141.237,140.9867,141.1938,33595.0
2018-10-09 11:20:00,163.65,163.93,163.65,163.8,38817.0,141.2197,141.4613,141.2197,141.3492,38817.0
2018-10-09 11:30:00,163.82,163.94,163.56,163.6,26029.0,141.3664,141.47,141.1421,141.1766,26029.0
2018-10-09 11:40:00,163.57,163.59,163.34,163.43,33358.0,141.1507,141.168,140.9522,141.0299,33358.0
2018-10-09 11:50:00,163.4,163.7,163.4,163.64,30622.0,141.004,141.2629,141.004,141.2111,30622.0
2018-10-09 12:00:00,163.65,163.77,163.61,163.65,45444.0,141.2197,141.3233,141.1852,141.2197,45444.0
2018-10-09 12:10:00,163.65,163.68,163.46,163.46,29318.0,141.2197,141.2456,141.0558,141.0558,29318.0
2018-10-09 12:20:00,163.46,163.52,163.19,163.29,31451.0,141.0558,141.1075,140.8228,140.9091,31451.0
2018-10-09 12:30:00,163.22,163.43,163.22,163.39,16811.0,140.8487,141.0299,140.8487,140.9954,16811.0
2018-10-09 12:40:00,163.38,163.39,162.95,163.13,30668.0,140.9867,140.9954,140.6157,140.771,30668.0
2018-10-09 12:50:00,163.16,163.26,163.0,163.13,28724.0,140.7969,140.8832,140.6588,140.771,28724.0
2018-10-09 13:00:00,163.12,163.2,162.98,163.16,29251.0,140.7624,140.8314,140.6416,140.7969,29251.0
2018-10-09 13:10:00,163.14,163.45,163.14,163.42,45170.0,140.7796,141.0471,140.7796,141.0213,45170.0
2018-10-09 13:20:00,163.41,163.64,163.39,163.55,28356.0,141.0126,141.2111,140.9954,141.1334,28356.0
2018-10-09 13:30:00,163.59,163.59,163.3,163.38,22985.0,141.168,141.168,140.9177,140.9867,22985.0
2018-10-09 13:40:00,163.38,163.45,163.28,163.41,32331.0,140.9867,141.0471,140.9004,141.0126,32331.0
2018-10-09 13:50:00,163.41,163.68,163.38,163.46,78379.0,141.0126,141.2456,140.9867,141.0558,78379.0
2018-10-09 14:00:00,163.46,163.48,163.17,163.29,123915.0,141.0558,141.073,140.8055,140.9091,123915.0
2018-10-09 14:10:00,163.3,163.32,163.14,163.19,117660.0,140.9177,140.935,140.7796,140.8228,117660.0
2018-10-09 14:20:00,163.14,163.32,163.11,163.28,89788.0,140.7796,140.935,140.7537,140.9004,89788.0
2018-10-09 14:30:00,163.28,163.32,163.04,163.07,87022.0,140.9004,140.935,140.6933,140.7192,87022.0
2018-10-09 14:40:00,163.05,163.17,162.96,163.06,64020.0,140.702,140.8055,140.6243,140.7106,64020.0
2018-10-09 14:50:00,163.05,163.17,162.96,162.98,83199.0,140.702,140.8055,140.6243,140.6416,83199.0
2018-10-09 15:00:00,162.98,163.05,162.91,163.0,83571.0,140.6416,140.702,140.5812,140.6588,83571.0
2018-10-09 15:10:00,163.0,163.02,162.87,162.91,49272.0,140.6588,140.6761,140.5466,140.5812,49272.0
2018-10-09 15:20:00,162.9,162.96,162.44,162.54,78572.0,140.5725,140.6243,140.1756,140.2619,78572.0
2018-10-09 15:30:00,162.54,162.56,162.41,162.41,107985.0,140.2619,140.2791,140.1497,140.1497,107985.0
2018-10-09 15:40:00,162.42,162.59,162.38,162.53,207453.0,140.1583,140.305,140.1238,140.2532,207453.0
2018-10-09 15:50:00,162.52,162.52,162.27,162.39,293276.0,140.2446,140.2446,140.0289,140.1324,293276.0
2018-10-10 09:30:00,162.39,162.97,160.6,160.68,129427.0,140.1324,140.6329,138.5878,138.6568,129427.0
2018-10-10 09:40:00,160.7,160.89,159.96,160.0,172277.0,138.6741,138.838,138.0355,138.07,172277.0
2018-10-10 09:50:00,159.99,160.04,158.62,158.81,124477.0,138.0614,138.1045,136.8792,137.0431,124477.0
2018-10-10 10:00:00,158.74,158.97,158.29,158.79,183687.0,136.9827,137.1812,136.5944,137.0259,183687.0
2018-10-10 10:10:00,158.82,158.91,157.73,158.4,123526.0,137.0517,137.1294,136.1111,136.6893,123526.0
2018-10-10 10:20:00,158.37,159.05,158.3,158.52,123651.0,136.6634,137.2502,136.603,136.7929,123651.0
2018-10-10 10:30:00,158.56,158.56,157.71,157.8,104201.0,136.8274,136.8274,136.0939,136.1715,104201.0
2018-10-10 10:40:00,157.8,157.84,156.81,156.97,162385.0,136.1715,136.2061,135.3172,135.4553,162385.0
2018-10-10 10:50:00,156.98,157.63,156.97,157.47,101678.0,135.4639,136.0248,135.4553,135.8868,101678.0
2018-10-10 11:00:00,157.46,157.55,156.84,156.84,81655.0,135.8781,135.9558,135.3431,135.3431,81655.0
2018-10-10 11:10:00,156.83,156.86,156.47,156.48,142720.0,135.3345,135.3604,135.0238,135.0325,142720.0
2018-10-10 11:20:00,156.48,156.93,156.11,156.76,115253.0,135.0325,135.4208,134.7132,135.2741,115253.0
2018-10-10 11:30:00,156.76,156.87,156.3,156.3,147485.0,135.2741,135.369,134.8771,134.8771,147485.0
2018-10-10 11:40:00,156.31,156.93,156.3,156.7,124906.0,134.8858,135.4208,134.8771,135.2223,124906.0
2018-10-10 11:50:00,156.71,156.71,156.01,156.01,119327.0,135.2309,135.2309,134.6269,134.6269,119327.0
2018-10-10 12:00:00,156.0,156.25,155.85,155.99,75914.0,134.6183,134.834,134.4888,134.6096,75914.0
2018-10-10 12:10:00,155.96,156.29,155.87,156.29,161438.0,134.5837,134.8685,134.5061,134.8685,161438.0
2018-10-10 12:20:00,156.32,156.43,156.21,156.21,63343.0,134.8944,134.9893,134.7995,134.7995,63343.0
2018-10-10 12:30:00,156.21,156.36,156.09,156.36,90569.0,134.7995,134.9289,134.6959,134.9289,90569.0
2018-10-10 12:40:00,156.36,156.41,156.03,156.2,139901.0,134.9289,134.9721,134.6441,134.7908,139901.0
2018-10-10 12:50:00,156.2,156.45,155.9,155.9,51456.0,134.7908,135.0066,134.532,134.532,51456.0
2018-10-10 13:00:00,155.89,156.02,155.5,156.02,68801.0,134.5233,134.6355,134.1868,134.6355,68801.0
2018-10-10 13:10:00,156.02,156.41,155.94,156.41,71212.0,134.6355,134.9721,134.5665,134.9721,71212.0
2018-10-10 13:20:00,156.4,156.46,156.06,156.29,93364.0,134.9634,135.0152,134.67,134.8685,93364.0
2018-10-10 13:30:00,156.27,156.27,155.99,156.17,48555.0,134.8512,134.8512,134.6096,134.765,48555.0
2018-10-10 13:40:00,156.18,156.44,155.98,156.38,80391.0,134.7736,134.9979,134.601,134.9462,80391.0
2018-10-10 13:50:00,156.38,156.45,156.11,156.27,114579.0,134.9462,135.0066,134.7132,134.8512,114579.0
2018-10-10 14:00:00,156.26,156.31,155.76,155.79,133243.0,134.8426,134.8858,134.4111,134.437,133243.0
2018-10-10 14:10:00,155.8,156.17,155.78,155.81,124536.0,134.4457,134.765,134.4284,134.4543,124536.0
2018-10-10 14:20:00,155.8,156.0,155.6,155.88,127804.0,134.4457,134.6183,134.2731,134.5147,127804.0
2018-10-10 14:30:00,155.85,155.96,155.13,155.18,157302.0,134.4888,134.5837,133.8675,133.9106,157302.0
2018-10-10 14:40:00,155.15,155.56,154.9,155.44,131252.0,133.8848,134.2386,133.669,134.135,131252.0
2018-10-10 14:50:00,155.4,155.78,155.13,155.16,153131.0,134.1005,134.4284,133.8675,133.8934,153131.0
2018-10-10 15:00:00,155.17,155.17,154.51,154.62,243216.0,133.902,133.902,133.3325,133.4274,243216.0
2018-10-10 15:10:00,154.6,154.99,154.34,154.99,147310.0,133.4101,133.7467,133.1858,133.7467,147310.0
2018-10-10 15:20:00,154.99,155.52,154.98,155.51,153210.0,133.7467,134.204,133.7381,134.1954,153210.0
2018-10-10 15:30:00,155.51,155.6,154.97,154.98,208526.0,134.1954,134.2731,133.7294,133.7381,208526.0
2018-10-10 15:40:00,154.97,155.6,154.5,155.53,309442.0,133.7294,134.2731,133.3238,134.2127,309442.0
2018-10-10 15:50:00,155.53,155.53,154.17,154.48,459146.0,134.2127,134.2127,133.0391,133.3066,459146.0
2018-10-11 09:30:00,153.93,154.22,153.33,153.49,180612.0,132.832,133.0822,132.3142,132.4523,180612.0
2018-10-11 09:40:00,153.54,154.54,153.05,154.53,174644.0,132.4954,133.3584,132.0726,133.3497,174644.0
2018-10-11 09:50:00,154.59,155.84,154.45,155.66,155837.0,133.4015,134.4802,133.2807,134.3249,155837.0
2018-10-11 10:00:00,155.58,156.2,155.1,156.2,129409.0,134.2558,134.7908,133.8416,134.7908,129409.0
2018-10-11 10:10:00,156.19,156.28,154.36,154.44,103988.0,134.7822,134.8599,133.203,133.2721,103988.0
2018-10-11 10:20:00,154.44,155.24,154.39,155.19,71130.0,133.2721,133.9624,133.2289,133.9193,71130.0
2018-10-11 10:30:00,155.19,155.58,154.94,155.07,78109.0,133.9193,134.2558,133.7035,133.8157,78109.0
2018-10-11 10:40:00,155.08,155.21,154.02,154.08,71004.0,133.8244,133.9365,132.9096,132.9614,71004.0
2018-10-11 10:50:00,154.0,154.32,153.27,153.44,85717.0,132.8924,133.1685,132.2624,132.4091,85717.0
2018-10-11 11:00:00,153.45,153.51,152.1,153.09,202118.0,132.4178,132.4695,131.2528,132.1071,202118.0
2018-10-11 11:10:00,153.14,153.32,152.44,153.24,100759.0,132.1503,132.3056,131.5462,132.2365,100759.0
2018-10-11 11:20:00,153.28,154.25,153.26,153.91,90014.0,132.2711,133.1081,132.2538,132.8147,90014.0
2018-10-11 11:30:00,153.85,154.31,153.59,153.94,59094.0,132.7629,133.1599,132.5386,132.8406,59094.0
2018-10-11 11:40:00,154.01,154.9,154.0,154.82,44233.0,132.901,133.669,132.8924,133.6,44233.0
2018-10-11 11:50:00,154.86,155.1,154.57,154.84,98774.0,133.6345,133.8416,133.3843,133.6172,98774.0
2018-10-11 12:00:00,154.79,155.08,154.67,154.75,80705.0,133.5741,133.8244,133.4705,133.5396,80705.0
2018-10-11 12:10:00,154.75,155.1,154.74,154.99,31990.0,133.5396,133.8416,133.531,133.7467,31990.0
2018-10-11 12:20:00,155.02,155.71,155.02,155.15,72921.0,133.7726,134.368,133.7726,133.8848,72921.0
2018-10-11 12:30:00,155.12,155.2,154.6,154.66,46874.0,133.8589,133.9279,133.4101,133.4619,46874.0
2018-10-11 12:40:00,154.68,154.74,154.12,154.15,34329.0,133.4792,133.531,132.9959,133.0218,34329.0
2018-10-11 12:50:00,154.07,154.38,153.96,154.36,42459.0,132.9528,133.2203,132.8579,133.203,42459.0
2018-10-11 13:00:00,154.31,154.31,153.33,153.43,76361.0,133.1599,133.1599,132.3142,132.4005,76361.0
2018-10-11 13:10:00,153.43,154.01,153.33,153.8,49338.0,132.4005,132.901,132.3142,132.7198,49338.0
2018-10-11 13:20:00,153.82,153.93,153.3,153.53,70540.0,132.7371,132.832,132.2883,132.4868,70540.0
2018-10-11 13:30:00,153.57,153.73,153.32,153.64,34545.0,132.5213,132.6594,132.3056,132.5817,34545.0
2018-10-11 13:40:00,153.64,153.75,153.45,153.5,123716.0,132.5817,132.6766,132.4178,132.4609,123716.0
2018-10-11 13:50:00,153.5,154.13,153.12,154.07,167978.0,132.4609,133.0046,132.133,132.9528,167978.0
2018-10-11 14:00:00,154.06,154.1,153.55,153.62,71154.0,132.9442,132.9787,132.5041,132.5645,71154.0
2018-10-11 14:10:00,153.61,153.71,153.19,153.38,65146.0,132.5558,132.6421,132.1934,132.3574,65146.0
2018-10-11 14:20:00,153.41,153.8,152.97,153.02,100532.0,132.3832,132.7198,132.0036,132.0467,100532.0
2018-10-11 14:30:00,152.97,153.02,151.83,151.95,150164.0,132.0036,132.0467,131.0198,131.1234,150164.0
2018-10-11 14:40:00,151.94,151.97,150.4,151.42,324201.0,131.1147,131.1406,129.7858,130.666,324201.0
2018-10-11 14:50:00,151.41,152.14,151.37,152.02,183276.0,130.6574,131.2873,130.6229,131.1838,183276.0
2018-10-11 15:00:00,151.96,152.54,151.68,151.98,158115.0,131.132,131.6325,130.8904,131.1492,158115.0
2018-10-11 15:10:00,151.96,153.53,151.71,153.46,125328.0,131.132,132.4868,130.9163,132.4264,125328.0
2018-10-11 15:20:00,153.5,153.51,152.94,153.02,123775.0,132.4609,132.4695,131.9777,132.0467,123775.0
2018-10-11 15:30:00,153.01,153.17,152.11,152.52,203561.0,132.0381,132.1761,131.2614,131.6152,203561.0
2018-10-11 15:40:00,152.5,152.65,151.71,151.79,292126.0,131.598,131.7274,130.9163,130.9853,292126.0
2018-10-11 15:50:00,151.82,152.55,151.66,152.09,585019.0,131.0112,131.6411,130.8731,131.2442,585019.0
2018-10-12 09:30:00,154.03,155.18,153.42,154.28,179208.0,132.9183,133.9106,132.3919,133.134,179208.0
2018-10-12 09:40:00,154.28,154.58,153.91,154.34,85821.0,133.134,133.3929,132.8147,133.1858,85821.0
2018-10-12 09:50:00,154.36,154.84,153.76,154.84,96176.0,133.203,133.6172,132.6853,133.6172,96176.0
2018-10-12 10:00:00,154.86,154.86,154.43,154.81,85917.0,133.6345,133.6345,133.2634,133.5914,85917.0
2018-10-12 10:10:00,154.79,154.79,153.83,153.83,54589.0,133.5741,133.5741,132.7457,132.7457,54589.0
2018-10-12 10:20:00,153.8,154.1,153.12,153.12,54220.0,132.7198,132.9787,132.133,132.133,54220.0
2018-10-12 10:30:00,153.19,153.71,153.0,153.42,58029.0,132.1934,132.6421,132.0294,132.3919,58029.0
2018-10-12 10:40:00,153.41,153.66,153.29,153.42,39810.0,132.3832,132.599,132.2797,132.3919,39810.0
2018-10-12 10:50:00,153.4,153.71,153.36,153.4,56502.0,132.3746,132.6421,132.3401,132.3746,56502.0
2018-10-12 11:00:00,153.39,153.41,152.81,153.12,56119.0,132.366,132.3832,131.8655,132.133,56119.0
2018-10-12 11:10:00,153.14,153.26,152.8,152.89,55257.0,132.1503,132.2538,131.8569,131.9345,55257.0
2018-10-12 11:20:00,152.86,153.26,152.86,153.18,69949.0,131.9086,132.2538,131.9086,132.1848,69949.0
2018-10-12 11:30:00,153.18,153.25,152.85,153.03,68598.0,132.1848,132.2452,131.9,132.0553,68598.0
2018-10-12 11:40:00,152.98,153.07,152.34,152.73,42296.0,132.0122,132.0898,131.4599,131.7964,42296.0
2018-10-12 11:50:00,152.76,152.83,152.5,152.52,57938.0,131.8223,131.8827,131.598,131.6152,57938.0
2018-10-12 12:00:00,152.47,152.55,152.07,152.21,59152.0,131.5721,131.6411,131.2269,131.3477,59152.0
2018-10-12 12:10:00,152.21,152.58,152.05,152.11,41737.0,131.3477,131.667,131.2097,131.2614,41737.0
2018-10-12 12:20:00,152.09,152.47,152.0,152.22,42698.0,131.2442,131.5721,131.1665,131.3564,42698.0
2018-10-12 12:30:00,152.25,152.35,151.87,152.01,53036.0,131.3822,131.4685,131.0543,131.1751,53036.0
2018-10-12 12:40:00,152.07,152.16,151.65,151.73,47886.0,131.2269,131.3046,130.8645,130.9335,47886.0
2018-10-12 12:50:00,151.67,152.63,151.67,152.6,81536.0,130.8817,131.7102,130.8817,131.6843,81536.0
2018-10-12 13:00:00,152.55,152.91,152.17,152.77,65288.0,131.6411,131.9518,131.3132,131.831,65288.0
2018-10-12 13:10:00,152.83,153.06,152.39,152.46,61416.0,131.8827,132.0812,131.5031,131.5635,61416.0
2018-10-12 13:20:00,152.46,153.0,152.46,152.64,41389.0,131.5635,132.0294,131.5635,131.7188,41389.0
2018-10-12 13:30:00,152.69,152.69,152.09,152.36,53559.0,131.7619,131.7619,131.2442,131.4772,53559.0
2018-10-12 13:40:00,152.39,153.03,152.3,153.0,45510.0,131.5031,132.0553,131.4254,132.0294,45510.0
2018-10-12 13:50:00,153.0,153.25,152.85,153.03,36823.0,132.0294,132.2452,131.9,132.0553,36823.0
2018-10-12 14:00:00,153.03,153.07,152.36,152.5,41945.0,132.0553,132.0898,131.4772,131.598,41945.0
2018-10-12 14:10:00,152.47,152.56,152.03,152.5,69399.0,131.5721,131.6497,131.1924,131.598,69399.0
2018-10-12 14:20:00,152.54,152.82,152.23,152.76,39225.0,131.6325,131.8741,131.365,131.8223,39225.0
2018-10-12 14:30:00,152.81,152.83,152.24,152.49,45541.0,131.8655,131.8827,131.3736,131.5893,45541.0
2018-10-12 14:40:00,152.53,152.62,152.27,152.41,43684.0,131.6239,131.7015,131.3995,131.5203,43684.0
2018-10-12 14:50:00,152.41,153.25,152.39,153.06,44989.0,131.5203,132.2452,131.5031,132.0812,44989.0
2018-10-12 15:00:00,153.08,153.22,152.66,153.09,99168.0,132.0985,132.2193,131.736,132.1071,99168.0
2018-10-12 15:10:00,153.11,153.38,152.72,152.82,54391.0,132.1244,132.3574,131.7878,131.8741,54391.0
2018-10-12 15:20:00,152.81,153.4,152.79,153.31,92911.0,131.8655,132.3746,131.8482,132.297,92911.0
2018-10-12 15:30:00,153.32,153.34,152.37,152.56,330521.0,132.3056,132.3228,131.4858,131.6497,330521.0
2018-10-12 15:40:00,152.56,152.89,152.5,152.67,383302.0,131.6497,131.9345,131.598,131.7447,383302.0
2018-10-12 15:50:00,152.69,153.1,152.5,152.59,683461.0,131.7619,132.1157,131.598,131.6756,683461.0
2018-10-15 09:30:00,153.0,154.53,152.2,152.2,100565.0,132.0294,133.3497,131.3391,131.3391,100565.0
2018-10-15 09:40:00,152.27,152.6,152.03,152.18,86881.0,131.3995,131.6843,131.1924,131.3218,86881.0
2018-10-15 09:50:00,152.18,153.1,152.13,152.88,67081.0,131.3218,132.1157,131.2787,131.9259,67081.0
2018-10-15 10:00:00,152.83,153.08,152.41,152.47,63662.0,131.8827,132.0985,131.5203,131.5721,63662.0
2018-10-15 10:10:00,152.48,152.65,152.08,152.52,61032.0,131.5807,131.7274,131.2355,131.6152,61032.0
2018-10-15 10:20:00,152.61,153.44,152.55,153.38,34913.0,131.6929,132.4091,131.6411,132.3574,34913.0
2018-10-15 10:30:00,153.33,153.63,153.29,153.55,64952.0,132.3142,132.5731,132.2797,132.5041,64952.0
2018-10-15 10:40:00,153.56,153.62,153.36,153.39,43498.0,132.5127,132.5645,132.3401,132.366,43498.0
2018-10-15 10:50:00,153.36,153.55,153.26,153.45,50257.0,132.3401,132.5041,132.2538,132.4178,50257.0
2018-10-15 11:00:00,153.46,153.49,152.99,152.99,76614.0,132.4264,132.4523,132.0208,132.0208,76614.0
2018-10-15 11:10:00,153.02,153.07,152.77,152.86,53309.0,132.0467,132.0898,131.831,131.9086,53309.0
2018-10-15 11:20:00,152.86,152.98,152.65,152.65,121420.0,131.9086,132.0122,131.7274,131.7274,121420.0
2018-10-15 11:30:00,152.65,152.77,152.34,152.42,205837.0,131.7274,131.831,131.4599,131.5289,205837.0
2018-10-15 11:40:00,152.49,152.55,151.98,152.03,167765.0,131.5893,131.6411,131.1492,131.1924,167765.0
2018-10-15 11:50:00,152.04,152.38,151.86,151.98,131151.0,131.201,131.4944,131.0457,131.1492,131151.0
2018-10-15 12:00:00,151.96,152.21,151.9,151.98,83649.0,131.132,131.3477,131.0802,131.1492,83649.0
2018-10-15 12:10:00,151.94,152.04,151.66,152.02,61712.0,131.1147,131.201,130.8731,131.1838,61712.0
2018-10-15 12:20:00,152.02,152.08,151.84,151.86,89026.0,131.1838,131.2355,131.0284,131.0457,89026.0
2018-10-15 12:30:00,151.86,152.1,151.79,152.04,70232.0,131.0457,131.2528,130.9853,131.201,70232.0
2018-10-15 12:40:00,152.01,152.14,151.96,151.98,143420.0,131.1751,131.2873,131.132,131.1492,143420.0
2018-10-15 12:50:00,151.99,152.14,151.97,152.06,63468.0,131.1579,131.2873,131.1406,131.2183,63468.0
2018-10-15 13:00:00,152.08,152.34,152.04,152.32,140602.0,131.2355,131.4599,131.201,131.4426,140602.0
2018-10-15 13:10:00,152.34,152.39,152.18,152.3,104719.0,131.4599,131.5031,131.3218,131.4254,104719.0
2018-10-15 13:20:00,152.3,152.4,152.2,152.35,44321.0,131.4254,131.5117,131.3391,131.4685,44321.0
2018-10-15 13:30:00,152.35,152.43,152.28,152.37,92413.0,131.4685,131.5376,131.4081,131.4858,92413.0
2018-10-15 13:40:00,152.37,152.71,152.36,152.71,48423.0,131.4858,131.7792,131.4772,131.7792,48423.0
2018-10-15 13:50:00,152.68,152.7,152.44,152.54,42823.0,131.7533,131.7706,131.5462,131.6325,42823.0
2018-10-15 14:00:00,152.59,152.64,152.4,152.47,53566.0,131.6756,131.7188,131.5117,131.5721,53566.0
2018-10-15 14:10:00,152.48,152.48,152.1,152.22,31474.0,131.5807,131.5807,131.2528,131.3564,31474.0
2018-10-15 14:20:00,152.19,152.35,152.07,152.07,35661.0,131.3305,131.4685,131.2269,131.2269,35661.0
2018-10-15 14:30:00,152.1,152.43,152.06,152.39,41011.0,131.2528,131.5376,131.2183,131.5031,41011.0
2018-10-15 14:40:00,152.39,152.58,152.38,152.47,112222.0,131.5031,131.667,131.4944,131.5721,112222.0
2018-10-15 14:50:00,152.47,152.58,152.38,152.43,133528.0,131.5721,131.667,131.4944,131.5376,133528.0
2018-10-15 15:00:00,152.43,152.66,152.34,152.47,143876.0,131.5376,131.736,131.4599,131.5721,143876.0
2018-10-15 15:10:00,152.48,152.53,152.26,152.34,62833.0,131.5807,131.6239,131.3909,131.4599,62833.0
2018-10-15 15:20:00,152.36,152.76,152.33,152.58,72780.0,131.4772,131.8223,131.4513,131.667,72780.0
2018-10-15 15:30:00,152.54,152.6,152.3,152.59,75520.0,131.6325,131.6843,131.4254,131.6756,75520.0
2018-10-15 15:40:00,152.58,152.72,152.33,152.57,200302.0,131.667,131.7878,131.4513,131.6584,200302.0
2018-10-15 15:50:00,152.56,152.71,152.15,152.18,212225.0,131.6497,131.7792,131.2959,131.3218,212225.0
2018-10-16 09:30:00,153.2,153.71,152.5,152.56,106179.0,132.202,132.6421,131.598,131.6497,106179.0
2018-10-16 09:40:00,152.56,152.56,151.96,152.06,46004.0,131.6497,131.6497,131.132,131.2183,46004.0
2018-10-16 09:50:00,151.96,152.34,151.92,152.07,116081.0,131.132,131.4599,131.0975,131.2269,116081.0
2018-10-16 10:00:00,152.06,152.67,152.03,152.6,265784.0,131.2183,131.7447,131.1924,131.6843,265784.0
2018-10-16 10:10:00,152.56,152.94,152.37,152.44,92282.0,131.6497,131.9777,131.4858,131.5462,92282.0
2018-10-16 10:20:00,152.44,152.63,152.35,152.44,137557.0,131.5462,131.7102,131.4685,131.5462,137557.0
2018-10-16 10:30:00,152.42,152.55,152.16,152.47,121232.0,131.5289,131.6411,131.3046,131.5721,121232.0
2018-10-16 10:40:00,152.47,152.65,152.29,152.5,112379.0,131.5721,131.7274,131.4168,131.598,112379.0
2018-10-16 10:50:00,152.51,152.64,152.4,152.53,268532.0,131.6066,131.7188,131.5117,131.6239,268532.0
2018-10-16 11:00:00,152.52,152.59,152.12,152.49,115780.0,131.6152,131.6756,131.2701,131.5893,115780.0
2018-10-16 11:10:00,152.51,152.89,152.43,152.63,132861.0,131.6066,131.9345,131.5376,131.7102,132861.0
2018-10-16 11:20:00,152.64,152.67,152.33,152.66,84354.0,131.7188,131.7447,131.4513,131.736,84354.0
2018-10-16 11:30:00,152.66,152.71,152.52,152.6,117731.0,131.736,131.7792,131.6152,131.6843,117731.0
2018-10-16 11:40:00,152.6,152.68,152.52,152.6,53729.0,131.6843,131.7533,131.6152,131.6843,53729.0
2018-10-16 11:50:00,152.6,152.73,152.34,152.68,59561.0,131.6843,131.7964,131.4599,131.7533,59561.0
2018-10-16 12:00:00,152.69,152.71,152.59,152.65,77541.0,131.7619,131.7792,131.6756,131.7274,77541.0
2018-10-16 12:10:00,152.65,152.92,152.62,152.67,77902.0,131.7274,131.9604,131.7015,131.7447,77902.0
2018-10-16 12:20:00,152.66,152.68,152.43,152.6,64398.0,131.736,131.7533,131.5376,131.6843,64398.0
2018-10-16 12:30:00,152.58,152.63,152.53,152.59,53601.0,131.667,131.7102,131.6239,131.6756,53601.0
2018-10-16 12:40:00,152.58,152.69,152.56,152.63,70890.0,131.667,131.7619,131.6497,131.7102,70890.0
2018-10-16 12:50:00,152.64,152.65,152.57,152.62,82444.0,131.7188,131.7274,131.6584,131.7015,82444.0
2018-10-16 13:00:00,152.63,153.05,152.6,152.74,77008.0,131.7102,132.0726,131.6843,131.8051,77008.0
2018-10-16 13:10:00,152.74,152.78,152.61,152.66,137585.0,131.8051,131.8396,131.6929,131.736,137585.0
2018-10-16 13:20:00,152.65,152.7,152.58,152.67,99394.0,131.7274,131.7706,131.667,131.7447,99394.0
2018-10-16 13:30:00,152.67,152.99,152.66,152.93,195755.0,131.7447,132.0208,131.736,131.969,195755.0
2018-10-16 13:40:00,152.91,152.96,152.73,152.9,133501.0,131.9518,131.9949,131.7964,131.9431,133501.0
2018-10-16 13:50:00,152.88,152.89,152.63,152.71,124162.0,131.9259,131.9345,131.7102,131.7792,124162.0
2018-10-16 14:00:00,152.72,152.81,152.66,152.72,148452.0,131.7878,131.8655,131.736,131.7878,148452.0
2018-10-16 14:10:00,152.73,152.85,152.71,152.73,252249.0,131.7964,131.9,131.7792,131.7964,252249.0
2018-10-16 14:20:00,152.73,152.79,152.59,152.74,97276.0,131.7964,131.8482,131.6756,131.8051,97276.0
2018-10-16 14:30:00,152.74,152.85,152.7,152.7,189322.0,131.8051,131.9,131.7706,131.7706,189322.0
2018-10-16 14:40:00,152.69,152.75,152.65,152.7,67277.0,131.7619,131.8137,131.7274,131.7706,67277.0
2018-10-16 14:50:00,152.7,152.97,152.59,152.87,215953.0,131.7706,132.0036,131.6756,131.9173,215953.0
2018-10-16 15:00:00,152.9,152.95,152.81,152.9,87238.0,131.9431,131.9863,131.8655,131.9431,87238.0
2018-10-16 15:10:00,152.9,152.9,152.64,152.76,171279.0,131.9431,131.9431,131.7188,131.8223,171279.0
2018-10-16 15:20:00,152.75,152.76,152.5,152.64,95652.0,131.8137,131.8223,131.598,131.7188,95652.0
2018-10-16 15:30:00,152.64,152.85,152.58,152.83,189543.0,131.7188,131.9,131.667,131.8827,189543.0
2018-10-16 15:40:00,152.83,153.26,152.77,153.24,312135.0,131.8827,132.2538,131.831,132.2365,312135.0
2018-10-16 15:50:00,153.25,153.44,153.12,153.16,467441.0,132.2452,132.4091,132.133,132.1675,467441.0
2018-10-17 09:30:00,153.96,154.44,151.87,151.87,189168.0,132.8579,133.2721,131.0543,131.0543,189168.0
2018-10-17 09:40:00,151.93,152.8,151.89,152.4,78523.0,131.1061,131.8569,131.0716,131.5117,78523.0
2018-10-17 09:50:00,152.45,152.84,151.74,151.81,135933.0,131.5548,131.8914,130.9421,131.0025,135933.0
2018-10-17 10:00:00,151.88,152.2,151.78,151.92,84948.0,131.063,131.3391,130.9767,131.0975,84948.0
2018-10-17 10:10:00,151.98,152.0,151.06,151.17,99085.0,131.1492,131.1665,130.3553,130.4503,99085.0
2018-10-17 10:20:00,151.15,151.26,150.82,151.12,91148.0,130.433,130.5279,130.1482,130.4071,91148.0
2018-10-17 10:30:00,151.11,151.15,150.45,150.58,82312.0,130.3985,130.433,129.829,129.9411,82312.0
2018-10-17 10:40:00,150.56,150.89,149.51,150.53,172811.0,129.9239,130.2086,129.0178,129.898,172811.0
2018-10-17 10:50:00,150.58,150.72,150.19,150.53,68583.0,129.9411,130.0619,129.6046,129.898,68583.0
2018-10-17 11:00:00,150.47,151.07,150.39,150.97,50290.0,129.8462,130.364,129.7772,130.2777,50290.0
2018-10-17 11:10:00,150.96,151.19,150.61,150.65,76933.0,130.269,130.4675,129.967,130.0015,76933.0
2018-10-17 11:20:00,150.64,150.67,149.75,149.95,126651.0,129.9929,130.0188,129.2249,129.3975,126651.0
2018-10-17 11:30:00,149.96,150.08,149.47,149.56,101370.0,129.4061,129.5097,128.9833,129.0609,101370.0
2018-10-17 11:40:00,149.58,150.38,149.58,150.2,94223.0,129.0782,129.7685,129.0782,129.6132,94223.0
2018-10-17 11:50:00,150.23,150.37,150.01,150.16,118029.0,129.6391,129.7599,129.4493,129.5787,118029.0
2018-10-17 12:00:00,150.16,150.3,150.01,150.22,148245.0,129.5787,129.6995,129.4493,129.6305,148245.0
2018-10-17 12:10:00,150.2,150.22,149.95,150.11,180958.0,129.6132,129.6305,129.3975,129.5356,180958.0
2018-10-17 12:20:00,150.12,150.13,149.24,149.31,308768.0,129.5442,129.5528,128.7848,128.8452,308768.0
2018-10-17 12:30:00,149.32,149.55,149.26,149.53,186916.0,128.8538,129.0523,128.8021,129.035,186916.0
2018-10-17 12:40:00,149.55,150.14,149.51,149.71,171174.0,129.0523,129.5614,129.0178,129.1904,171174.0
2018-10-17 12:50:00,149.76,150.09,149.76,150.01,89430.0,129.2335,129.5183,129.2335,129.4493,89430.0
2018-10-17 13:00:00,150.02,150.13,149.88,149.9,131251.0,129.4579,129.5528,129.3371,129.3543,131251.0
2018-10-17 13:10:00,149.9,150.1,149.78,150.03,77218.0,129.3543,129.5269,129.2508,129.4665,77218.0
2018-10-17 13:20:00,150.04,150.35,149.9,150.32,183409.0,129.4751,129.7427,129.3543,129.7168,183409.0
2018-10-17 13:30:00,150.36,150.61,150.18,150.53,81787.0,129.7513,129.967,129.596,129.898,81787.0
2018-10-17 13:40:00,150.5,150.53,149.97,150.02,107925.0,129.8721,129.898,129.4147,129.4579,107925.0
2018-10-17 13:50:00,150.01,150.04,149.79,149.94,163427.0,129.4493,129.4751,129.2594,129.3889,163427.0
2018-10-17 14:00:00,149.92,150.01,149.58,149.93,105814.0,129.3716,129.4493,129.0782,129.3802,105814.0
2018-10-17 14:10:00,149.92,149.92,149.51,149.65,75863.0,129.3716,129.3716,129.0178,129.1386,75863.0
2018-10-17 14:20:00,149.66,149.73,149.24,149.58,100135.0,129.1472,129.2076,128.7848,129.0782,100135.0
2018-10-17 14:30:00,149.62,149.97,149.56,149.89,105711.0,129.1127,129.4147,129.0609,129.3457,105711.0
2018-10-17 14:40:00,149.87,150.03,149.81,149.88,95867.0,129.3284,129.4665,129.2767,129.3371,95867.0
2018-10-17 14:50:00,149.9,150.12,149.82,150.02,99266.0,129.3543,129.5442,129.2853,129.4579,99266.0
2018-10-17 15:00:00,149.99,150.06,149.85,150.02,157171.0,129.432,129.4924,129.3112,129.4579,157171.0
2018-10-17 15:10:00,150.01,150.01,149.42,149.43,175663.0,129.4493,129.4493,128.9401,128.9488,175663.0
2018-10-17 15:20:00,149.44,149.84,149.43,149.76,97685.0,128.9574,129.3026,128.9488,129.2335,97685.0
2018-10-17 15:30:00,149.77,149.78,149.43,149.57,124916.0,129.2422,129.2508,128.9488,129.0696,124916.0
2018-10-17 15:40:00,149.56,149.72,149.27,149.66,232990.0,129.0609,129.199,128.8107,129.1472,232990.0
2018-10-17 15:50:00,149.63,149.89,149.58,149.84,328598.0,129.1213,129.3457,129.0782,129.3026,328598.0
2018-10-18 09:30:00,146.77,149.86,146.59,149.55,434272.0,126.6533,129.3198,126.498,129.0523,434272.0
2018-10-18 09:40:00,149.59,150.08,149.15,149.56,192235.0,129.0868,129.5097,128.7071,129.0609,192235.0
2018-10-18 09:50:00,149.64,149.68,148.44,148.55,253619.0,129.13,129.1645,128.0944,128.1894,253619.0
2018-10-18 10:00:00,148.52,149.27,148.47,148.62,313852.0,128.1635,128.8107,128.1203,128.2498,313852.0
2018-10-18 10:10:00,148.64,148.92,148.31,148.88,181981.0,128.267,128.5087,127.9823,128.4741,181981.0
2018-10-18 10:20:00,148.87,148.91,148.12,148.52,144887.0,128.4655,128.5,127.8183,128.1635,144887.0
2018-10-18 10:30:00,148.51,149.03,148.45,148.88,209668.0,128.1549,128.6036,128.1031,128.4741,209668.0
2018-10-18 10:40:00,148.88,149.03,148.57,148.8,148273.0,128.4741,128.6036,128.2066,128.4051,148273.0
2018-10-18 10:50:00,148.79,149.01,148.77,148.94,176009.0,128.3965,128.5863,128.3792,128.5259,176009.0
2018-10-18 11:00:00,148.93,148.99,148.55,148.65,122808.0,128.5173,128.5691,128.1894,128.2757,122808.0
2018-10-18 11:10:00,148.69,148.89,148.52,148.89,131877.0,128.3102,128.4828,128.1635,128.4828,131877.0
2018-10-18 11:20:00,148.92,149.16,148.79,148.93,263575.0,128.5087,128.7158,128.3965,128.5173,263575.0
2018-10-18 11:30:00,148.91,148.91,147.89,148.17,207661.0,128.5,128.5,127.6198,127.8615,207661.0
2018-10-18 11:40:00,148.16,148.2,147.2,147.26,224299.0,127.8528,127.8873,127.0244,127.0762,224299.0
2018-10-18 11:50:00,147.27,147.79,146.95,147.63,203887.0,127.0848,127.5335,126.8087,127.3955,203887.0
2018-10-18 12:00:00,147.56,148.19,147.38,147.76,179860.0,127.3351,127.8787,127.1797,127.5076,179860.0
2018-10-18 12:10:00,147.78,147.99,147.48,147.85,127971.0,127.5249,127.7061,127.266,127.5853,127971.0
2018-10-18 12:20:00,147.87,148.65,147.82,148.39,142443.0,127.6026,128.2757,127.5594,128.0513,142443.0
2018-10-18 12:30:00,148.4,148.75,148.1,148.73,83437.0,128.0599,128.362,127.801,128.3447,83437.0
2018-10-18 12:40:00,148.71,148.96,148.46,148.51,224315.0,128.3274,128.5432,128.1117,128.1549,224315.0
2018-10-18 12:50:00,148.55,148.66,148.38,148.5,70305.0,128.1894,128.2843,128.0427,128.1462,70305.0
2018-10-18 13:00:00,148.5,148.5,148.02,148.14,67047.0,128.1462,128.1462,127.732,127.8356,67047.0
2018-10-18 13:10:00,148.14,148.21,147.78,147.86,66639.0,127.8356,127.896,127.5249,127.5939,66639.0
2018-10-18 13:20:00,147.88,148.1,147.38,147.5,92938.0,127.6112,127.801,127.1797,127.2833,92938.0
2018-10-18 13:30:00,147.54,147.91,147.36,147.89,105341.0,127.3178,127.6371,127.1625,127.6198,105341.0
2018-10-18 13:40:00,147.88,147.89,147.44,147.83,181879.0,127.6112,127.6198,127.2315,127.5681,181879.0
2018-10-18 13:50:00,147.82,148.06,147.53,147.96,77999.0,127.5594,127.7665,127.3092,127.6802,77999.0
2018-10-18 14:00:00,147.96,148.34,147.86,148.22,65587.0,127.6802,128.0082,127.5939,127.9046,65587.0
2018-10-18 14:10:00,148.22,148.47,148.07,148.1,74444.0,127.9046,128.1203,127.7752,127.801,74444.0
2018-10-18 14:20:00,148.1,148.75,148.01,148.34,72712.0,127.801,128.362,127.7234,128.0082,72712.0
2018-10-18 14:30:00,148.26,148.38,147.94,148.06,98025.0,127.9391,128.0427,127.663,127.7665,98025.0
2018-10-18 14:40:00,148.03,148.57,147.9,148.28,60652.0,127.7406,128.2066,127.6285,127.9564,60652.0
2018-10-18 14:50:00,148.26,148.55,148.23,148.26,68900.0,127.9391,128.1894,127.9132,127.9391,68900.0
2018-10-18 15:00:00,148.23,148.37,147.92,148.11,156512.0,127.9132,128.034,127.6457,127.8097,156512.0
2018-10-18 15:10:00,148.13,148.68,147.95,148.23,164595.0,127.8269,128.3016,127.6716,127.9132,164595.0
2018-10-18 15:20:00,148.21,148.74,148.14,148.59,96691.0,127.896,128.3533,127.8356,128.2239,96691.0
2018-10-18 15:30:00,148.55,148.82,148.14,148.8,172087.0,128.1894,128.4224,127.8356,128.4051,172087.0
2018-10-18 15:40:00,148.82,149.26,148.51,148.52,208772.0,128.4224,128.8021,128.1549,128.1635,208772.0
2018-10-18 15:50:00,148.46,148.58,148.3,148.54,331462.0,128.1117,128.2153,127.9736,128.1807,331462.0
2018-10-19 09:30:00,148.34,149.69,148.34,148.8,326671.0,128.0082,129.1731,128.0082,128.4051,326671.0
2018-10-19 09:40:00,148.84,148.84,148.28,148.77,210235.0,128.4396,128.4396,127.9564,128.3792,210235.0
2018-10-19 09:50:00,148.78,149.73,148.64,149.67,164197.0,128.3878,129.2076,128.267,129.1559,164197.0
2018-10-19 10:00:00,149.68,149.71,149.19,149.3,193973.0,129.1645,129.1904,128.7417,128.8366,193973.0
2018-10-19 10:10:00,149.31,149.41,149.02,149.28,98306.0,128.8452,128.9315,128.595,128.8193,98306.0
2018-10-19 10:20:00,149.31,149.39,148.76,149.02,93546.0,128.8452,128.9142,128.3706,128.595,93546.0
2018-10-19 10:30:00,149.06,149.26,148.74,149.05,67059.0,128.6295,128.8021,128.3533,128.6208,67059.0
2018-10-19 10:40:00,149.08,149.24,148.91,149.06,96421.0,128.6467,128.7848,128.5,128.6295,96421.0
2018-10-19 10:50:00,149.04,149.14,148.82,149.09,90735.0,128.6122,128.6985,128.4224,128.6554,90735.0
2018-10-19 11:00:00,149.09,149.11,148.8,148.9,50906.0,128.6554,128.6726,128.4051,128.4914,50906.0
2018-10-19 11:10:00,148.92,149.02,148.69,148.79,111056.0,128.5087,128.595,128.3102,128.3965,111056.0
2018-10-19 11:20:00,148.85,149.07,148.65,148.99,48187.0,128.4483,128.6381,128.2757,128.5691,48187.0
2018-10-19 11:30:00,149.01,149.09,148.55,148.67,68635.0,128.5863,128.6554,128.1894,128.2929,68635.0
2018-10-19 11:40:00,148.66,148.68,148.45,148.52,75081.0,128.2843,128.3016,128.1031,128.1635,75081.0
2018-10-19 11:50:00,148.5,148.87,148.5,148.84,57389.0,128.1462,128.4655,128.1462,128.4396,57389.0
2018-10-19 12:00:00,148.84,148.93,148.55,148.58,80918.0,128.4396,128.5173,128.1894,128.2153,80918.0
2018-10-19 12:10:00,148.59,148.59,148.15,148.35,95490.0,128.2239,128.2239,127.8442,128.0168,95490.0
2018-10-19 12:20:00,148.28,148.3,147.9,147.96,73635.0,127.9564,127.9736,127.6285,127.6802,73635.0
2018-10-19 12:30:00,147.94,148.16,147.8,147.93,76492.0,127.663,127.8528,127.5422,127.6543,76492.0
2018-10-19 12:40:00,147.97,148.14,147.74,147.99,96462.0,127.6889,127.8356,127.4904,127.7061,96462.0
2018-10-19 12:50:00,148.01,148.2,147.83,148.04,75220.0,127.7234,127.8873,127.5681,127.7493,75220.0
2018-10-19 13:00:00,148.03,148.25,147.97,148.14,85515.0,127.7406,127.9305,127.6889,127.8356,85515.0
2018-10-19 13:10:00,148.16,148.85,148.15,148.7,87465.0,127.8528,128.4483,127.8442,128.3188,87465.0
2018-10-19 13:20:00,148.72,148.83,148.53,148.78,41039.0,128.3361,128.431,128.1721,128.3878,41039.0
2018-10-19 13:30:00,148.81,148.89,148.57,148.73,83868.0,128.4137,128.4828,128.2066,128.3447,83868.0
2018-10-19 13:40:00,148.74,148.86,148.59,148.81,69666.0,128.3533,128.4569,128.2239,128.4137,69666.0
2018-10-19 13:50:00,148.78,148.82,148.65,148.75,52453.0,128.3878,128.4224,128.2757,128.362,52453.0
2018-10-19 14:00:00,148.77,148.8,148.09,148.27,63502.0,128.3792,128.4051,127.7924,127.9477,63502.0
2018-10-19 14:10:00,148.27,148.56,148.27,148.51,78022.0,127.9477,128.198,127.9477,128.1549,78022.0
2018-10-19 14:20:00,148.48,148.79,148.44,148.64,35955.0,128.129,128.3965,128.0944,128.267,35955.0
2018-10-19 14:30:00,148.64,148.72,148.46,148.6,46227.0,128.267,128.3361,128.1117,128.2325,46227.0
2018-10-19 14:40:00,148.62,148.8,148.48,148.72,40784.0,128.2498,128.4051,128.129,128.3361,40784.0
2018-10-19 14:50:00,148.72,148.79,148.5,148.5,47412.0,128.3361,128.3965,128.1462,128.1462,47412.0
2018-10-19 15:00:00,148.5,148.59,148.25,148.41,134039.0,128.1462,128.2239,127.9305,128.0686,134039.0
2018-10-19 15:10:00,148.42,148.68,148.33,148.67,88476.0,128.0772,128.3016,127.9995,128.2929,88476.0
2018-10-19 15:20:00,148.67,148.93,148.47,148.82,114296.0,128.2929,128.5173,128.1203,128.4224,114296.0
2018-10-19 15:30:00,148.82,148.91,148.57,148.64,93390.0,128.4224,128.5,128.2066,128.267,93390.0
2018-10-19 15:40:00,148.63,148.87,148.57,148.86,125564.0,128.2584,128.4655,128.2066,128.4569,125564.0
2018-10-19 15:50:00,148.85,148.94,148.65,148.7,357567.0,128.4483,128.5259,128.2757,128.3188,357567.0
2018-10-22 09:30:00,146.7,146.89,145.84,146.21,504814.0,126.5929,126.7569,125.8508,126.1701,504814.0
2018-10-22 09:40:00,146.21,146.93,145.84,146.48,277868.0,126.1701,126.7914,125.8508,126.4031,277868.0
2018-10-22 09:50:00,146.49,146.49,145.59,145.91,144205.0,126.4117,126.4117,125.6351,125.9112,144205.0
2018-10-22 10:00:00,145.89,146.5,145.84,146.48,167028.0,125.894,126.4203,125.8508,126.4031,167028.0
2018-10-22 10:10:00,146.46,146.78,146.29,146.38,97975.0,126.3858,126.662,126.2391,126.3168,97975.0
2018-10-22 10:20:00,146.4,146.66,146.27,146.38,88344.0,126.3341,126.5584,126.2219,126.3168,88344.0
2018-10-22 10:30:00,146.33,146.49,146.23,146.4,88406.0,126.2736,126.4117,126.1874,126.3341,88406.0
2018-10-22 10:40:00,146.43,146.73,146.37,146.59,123510.0,126.3599,126.6188,126.3082,126.498,123510.0
2018-10-22 10:50:00,146.6,147.14,146.54,146.94,150222.0,126.5066,126.9726,126.4549,126.8,150222.0
2018-10-22 11:00:00,146.88,147.08,146.74,146.95,74607.0,126.7483,126.9209,126.6275,126.8087,74607.0
2018-10-22 11:10:00,146.92,146.93,146.6,146.8,74530.0,126.7828,126.7914,126.5066,126.6792,74530.0
2018-10-22 11:20:00,146.79,147.2,146.75,147.01,106239.0,126.6706,127.0244,126.6361,126.8604,106239.0
2018-10-22 11:30:00,146.96,147.0,146.53,146.57,51425.0,126.8173,126.8518,126.4462,126.4808,51425.0
2018-10-22 11:40:00,146.62,146.71,146.41,146.65,57093.0,126.5239,126.6016,126.3427,126.5498,57093.0
2018-10-22 11:50:00,146.62,146.71,146.45,146.61,67490.0,126.5239,126.6016,126.3772,126.5153,67490.0
2018-10-22 12:00:00,146.61,146.83,146.53,146.53,71420.0,126.5153,126.7051,126.4462,126.4462,71420.0
2018-10-22 12:10:00,146.55,146.55,146.2,146.24,106188.0,126.4635,126.4635,126.1615,126.196,106188.0
2018-10-22 12:20:00,146.27,146.6,146.24,146.53,59366.0,126.2219,126.5066,126.196,126.4462,59366.0
2018-10-22 12:30:00,146.54,146.83,146.53,146.65,69526.0,126.4549,126.7051,126.4462,126.5498,69526.0
2018-10-22 12:40:00,146.69,147.02,146.69,146.94,68323.0,126.5843,126.8691,126.5843,126.8,68323.0
2018-10-22 12:50:00,146.93,147.1,146.85,146.85,84180.0,126.7914,126.9381,126.7224,126.7224,84180.0
2018-10-22 13:00:00,146.85,147.3,146.81,147.24,49831.0,126.7224,127.1107,126.6879,127.0589,49831.0
2018-10-22 13:10:00,147.26,147.38,147.16,147.22,56846.0,127.0762,127.1797,126.9899,127.0417,56846.0
2018-10-22 13:20:00,147.23,147.23,146.77,146.89,104250.0,127.0503,127.0503,126.6533,126.7569,104250.0
2018-10-22 13:30:00,146.9,147.09,146.76,146.86,39691.0,126.7655,126.9295,126.6447,126.731,39691.0
2018-10-22 13:40:00,146.94,147.09,146.79,146.85,37763.0,126.8,126.9295,126.6706,126.7224,37763.0
2018-10-22 13:50:00,146.83,146.96,146.69,146.91,47662.0,126.7051,126.8173,126.5843,126.7742,47662.0
2018-10-22 14:00:00,146.92,146.98,146.77,146.86,47484.0,126.7828,126.8346,126.6533,126.731,47484.0
2018-10-22 14:10:00,146.9,147.0,146.67,146.73,49264.0,126.7655,126.8518,126.567,126.6188,49264.0
2018-10-22 14:20:00,146.74,146.97,146.74,146.79,61531.0,126.6275,126.8259,126.6275,126.6706,61531.0
2018-10-22 14:30:00,146.77,146.78,146.5,146.64,61237.0,126.6533,126.662,126.4203,126.5412,61237.0
2018-10-22 14:40:00,146.65,146.9,146.59,146.83,62686.0,126.5498,126.7655,126.498,126.7051,62686.0
2018-10-22 14:50:00,146.83,146.94,146.73,146.86,74472.0,126.7051,126.8,126.6188,126.731,74472.0
2018-10-22 15:00:00,146.85,147.12,146.78,146.83,128961.0,126.7224,126.9554,126.662,126.7051,128961.0
2018-10-22 15:10:00,146.84,146.92,146.7,146.73,112665.0,126.7137,126.7828,126.5929,126.6188,112665.0
2018-10-22 15:20:00,146.74,146.86,146.69,146.86,119118.0,126.6275,126.731,126.5843,126.731,119118.0
2018-10-22 15:30:00,146.86,147.32,146.8,147.13,194904.0,126.731,127.128,126.6792,126.964,194904.0
2018-10-22 15:40:00,147.15,147.17,146.93,146.97,238894.0,126.9813,126.9985,126.7914,126.8259,238894.0
2018-10-22 15:50:00,146.97,147.03,146.75,146.81,356739.0,126.8259,126.8777,126.6361,126.6879,356739.0
2018-10-23 09:30:00,144.6,144.94,143.7,144.02,191991.0,124.7808,125.0742,124.0041,124.2803,191991.0
2018-10-23 09:40:00,144.03,144.25,143.73,143.78,206968.0,124.2889,124.4787,124.03,124.0732,206968.0
2018-10-23 09:50:00,143.75,144.25,143.45,143.87,246310.0,124.0473,124.4787,123.7884,124.1508,246310.0
2018-10-23 10:00:00,143.88,144.22,142.86,142.96,242237.0,124.1595,124.4529,123.2793,123.3655,242237.0
2018-10-23 10:10:00,142.97,143.17,142.58,142.75,241094.0,123.3742,123.5468,123.0376,123.1843,241094.0
2018-10-23 10:20:00,142.75,143.13,142.57,142.74,227240.0,123.1843,123.5122,123.029,123.1757,227240.0
2018-10-23 10:30:00,142.69,142.8,141.57,142.03,214218.0,123.1326,123.2275,122.1661,122.563,214218.0
2018-10-23 10:40:00,142.03,142.78,141.95,142.73,160820.0,122.563,123.2102,122.494,123.1671,160820.0
2018-10-23 10:50:00,142.74,143.16,142.67,143.04,90921.0,123.1757,123.5381,123.1153,123.4346,90921.0
2018-10-23 11:00:00,143.01,143.17,142.74,143.02,99806.0,123.4087,123.5468,123.1757,123.4173,99806.0
2018-10-23 11:10:00,143.05,143.32,142.86,143.23,161806.0,123.4432,123.6762,123.2793,123.5985,161806.0
2018-10-23 11:20:00,143.23,143.53,143.21,143.35,84845.0,123.5985,123.8574,123.5813,123.7021,84845.0
2018-10-23 11:30:00,143.36,143.46,142.62,142.62,85477.0,123.7107,123.797,123.0722,123.0722,85477.0
2018-10-23 11:40:00,142.64,142.81,142.37,142.45,76930.0,123.0894,123.2361,122.8564,122.9255,76930.0
2018-10-23 11:50:00,142.47,142.51,142.1,142.11,77669.0,122.9427,122.9772,122.6234,122.6321,77669.0
2018-10-23 12:00:00,142.07,142.95,141.96,142.92,86784.0,122.5975,123.3569,122.5026,123.331,86784.0
2018-10-23 12:10:00,142.91,143.11,142.69,143.05,56768.0,123.3224,123.495,123.1326,123.4432,56768.0
2018-10-23 12:20:00,143.05,143.23,142.94,143.14,78671.0,123.4432,123.5985,123.3483,123.5209,78671.0
2018-10-23 12:30:00,143.15,143.65,143.12,143.49,84169.0,123.5295,123.961,123.5036,123.8229,84169.0
2018-10-23 12:40:00,143.5,143.79,143.45,143.58,69487.0,123.8315,124.0818,123.7884,123.9006,69487.0
2018-10-23 12:50:00,143.6,143.61,143.24,143.51,57464.0,123.9178,123.9265,123.6072,123.8402,57464.0
2018-10-23 13:00:00,143.49,144.07,143.43,143.98,62549.0,123.8229,124.3234,123.7711,124.2457,62549.0
2018-10-23 13:10:00,144.0,144.01,143.69,143.78,57296.0,124.263,124.2716,123.9955,124.0732,57296.0
2018-10-23 13:20:00,143.78,144.05,143.65,143.73,67673.0,124.0732,124.3062,123.961,124.03,67673.0
2018-10-23 13:30:00,143.77,143.87,143.32,143.34,85861.0,124.0645,124.1508,123.6762,123.6935,85861.0
2018-10-23 13:40:00,143.35,143.47,142.83,142.93,88909.0,123.7021,123.8056,123.2534,123.3397,88909.0
2018-10-23 13:50:00,142.92,143.23,142.67,142.87,91463.0,123.331,123.5985,123.1153,123.2879,91463.0
2018-10-23 14:00:00,142.87,143.25,142.81,143.11,74260.0,123.2879,123.6158,123.2361,123.495,74260.0
2018-10-23 14:10:00,143.12,143.55,143.08,143.55,69179.0,123.5036,123.8747,123.4691,123.8747,69179.0
2018-10-23 14:20:00,143.56,144.36,143.49,143.89,114588.0,123.8833,124.5737,123.8229,124.1681,114588.0
2018-10-23 14:30:00,143.91,144.48,143.83,144.23,50689.0,124.1853,124.6772,124.1163,124.4615,50689.0
2018-10-23 14:40:00,144.23,144.38,144.05,144.18,76902.0,124.4615,124.5909,124.3062,124.4183,76902.0
2018-10-23 14:50:00,144.2,144.27,143.84,144.02,131377.0,124.4356,124.496,124.1249,124.2803,131377.0
2018-10-23 15:00:00,143.98,144.26,143.88,144.08,125556.0,124.2457,124.4874,124.1595,124.332,125556.0
2018-10-23 15:10:00,144.06,144.29,144.01,144.17,134998.0,124.3148,124.5133,124.2716,124.4097,134998.0
2018-10-23 15:20:00,144.18,144.46,144.1,144.19,158870.0,124.4183,124.66,124.3493,124.427,158870.0
2018-10-23 15:30:00,144.19,144.29,143.82,143.94,155744.0,124.427,124.5133,124.1077,124.2112,155744.0
2018-10-23 15:40:00,143.97,144.09,143.73,143.84,253480.0,124.2371,124.3407,124.03,124.1249,253480.0
2018-10-23 15:50:00,143.82,143.97,143.65,143.91,526634.0,124.1077,124.2371,123.961,124.1853,526634.0
2018-10-24 09:30:00,144.78,146.17,144.5,145.66,177457.0,124.9361,126.1356,124.6945,125.6955,177457.0
2018-10-24 09:40:00,145.72,146.12,144.51,144.53,73761.0,125.7473,126.0924,124.7031,124.7204,73761.0
2018-10-24 09:50:00,144.49,144.72,144.36,144.45,72346.0,124.6858,124.8843,124.5737,124.6513,72346.0
2018-10-24 10:00:00,144.5,144.52,143.76,144.05,71905.0,124.6945,124.7117,124.0559,124.3062,71905.0
2018-10-24 10:10:00,144.08,144.37,143.97,144.15,88568.0,124.332,124.5823,124.2371,124.3924,88568.0
2018-10-24 10:20:00,144.12,144.37,143.86,144.1,101020.0,124.3666,124.5823,124.1422,124.3493,101020.0
2018-10-24 10:30:00,144.06,144.4,143.95,144.19,69824.0,124.3148,124.6082,124.2199,124.427,69824.0
2018-10-24 10:40:00,144.2,144.47,143.85,143.97,79623.0,124.4356,124.6686,124.1336,124.2371,79623.0
2018-10-24 10:50:00,144.01,144.08,143.1,143.18,48453.0,124.2716,124.332,123.4864,123.5554,48453.0
2018-10-24 11:00:00,143.24,143.76,142.6,142.73,100481.0,123.6072,124.0559,123.0549,123.1671,100481.0
2018-10-24 11:10:00,142.75,143.09,142.54,142.63,84585.0,123.1843,123.4777,123.0031,123.0808,84585.0
2018-10-24 11:20:00,142.62,143.03,142.4,142.45,57198.0,123.0722,123.426,122.8823,122.9255,57198.0
2018-10-24 11:30:00,142.45,142.59,142.07,142.19,62738.0,122.9255,123.0463,122.5975,122.7011,62738.0
2018-10-24 11:40:00,142.19,142.61,141.93,142.41,109517.0,122.7011,123.0635,122.4767,122.8909,109517.0
2018-10-24 11:50:00,142.44,143.37,142.29,143.22,132271.0,122.9168,123.7194,122.7874,123.5899,132271.0
2018-10-24 12:00:00,143.21,143.37,143.08,143.1,74742.0,123.5813,123.7194,123.4691,123.4864,74742.0
2018-10-24 12:10:00,143.11,143.2,142.71,142.79,67329.0,123.495,123.5727,123.1498,123.2189,67329.0
2018-10-24 12:20:00,142.76,142.79,142.37,142.52,64603.0,123.193,123.2189,122.8564,122.9859,64603.0
2018-10-24 12:30:00,142.53,142.6,142.07,142.11,59373.0,122.9945,123.0549,122.5975,122.6321,59373.0
2018-10-24 12:40:00,142.13,142.27,142.03,142.14,72524.0,122.6493,122.7701,122.563,122.6579,72524.0
2018-10-24 12:50:00,142.15,142.46,141.86,142.2,98875.0,122.6666,122.9341,122.4163,122.7097,98875.0
2018-10-24 13:00:00,142.18,142.18,141.5,141.53,117220.0,122.6925,122.6925,122.1057,122.1315,117220.0
2018-10-24 13:10:00,141.49,141.99,141.21,141.99,149514.0,122.097,122.5285,121.8554,122.5285,149514.0
2018-10-24 13:20:00,141.97,142.24,141.94,142.05,89579.0,122.5112,122.7442,122.4854,122.5803,89579.0
2018-10-24 13:30:00,142.09,142.09,141.5,141.5,79619.0,122.6148,122.6148,122.1057,122.1057,79619.0
2018-10-24 13:40:00,141.51,142.08,141.49,142.06,74611.0,122.1143,122.6062,122.097,122.5889,74611.0
2018-10-24 13:50:00,142.08,142.24,141.48,141.66,108343.0,122.6062,122.7442,122.0884,122.2437,108343.0
2018-10-24 14:00:00,141.64,141.89,141.36,141.61,99276.0,122.2265,122.4422,121.9848,122.2006,99276.0
2018-10-24 14:10:00,141.63,141.91,141.42,141.91,193540.0,122.2178,122.4595,122.0366,122.4595,193540.0
2018-10-24 14:20:00,141.92,142.38,141.85,142.37,183643.0,122.4681,122.865,122.4077,122.8564,183643.0
2018-10-24 14:30:00,142.38,142.75,142.25,142.52,98962.0,122.865,123.1843,122.7529,122.9859,98962.0
2018-10-24 14:40:00,142.5,142.52,142.03,142.33,148902.0,122.9686,122.9859,122.563,122.8219,148902.0
2018-10-24 14:50:00,142.32,142.78,142.3,142.58,134494.0,122.8133,123.2102,122.796,123.0376,134494.0
2018-10-24 15:00:00,142.56,142.56,141.85,142.47,138380.0,123.0204,123.0204,122.4077,122.9427,138380.0
2018-10-24 15:10:00,142.48,142.6,142.26,142.28,172834.0,122.9513,123.0549,122.7615,122.7788,172834.0
2018-10-24 15:20:00,142.3,142.52,141.94,142.0,166761.0,122.796,122.9859,122.4854,122.5371,166761.0
2018-10-24 15:30:00,142.0,142.02,141.45,141.88,256967.0,122.5371,122.5544,122.0625,122.4336,256967.0
2018-10-24 15:40:00,141.87,142.3,141.24,141.25,277140.0,122.4249,122.796,121.8813,121.8899,277140.0
2018-10-24 15:50:00,141.24,141.77,140.42,140.73,629571.0,121.8813,122.3387,121.1737,121.4412,629571.0
2018-10-25 09:30:00,136.5,139.0,135.81,138.92,564762.0,117.791,119.9483,117.1955,119.8793,564762.0
2018-10-25 09:40:00,138.98,141.28,138.21,141.05,379481.0,119.9311,121.9158,119.2666,121.7173,379481.0
2018-10-25 09:50:00,140.99,141.02,139.64,140.22,234122.0,121.6656,121.6915,120.5006,121.0011,234122.0
2018-10-25 10:00:00,140.15,142.05,140.05,141.57,210520.0,120.9407,122.5803,120.8544,122.1661,210520.0
2018-10-25 10:10:00,141.63,142.49,141.16,142.24,227377.0,122.2178,122.96,121.8123,122.7442,227377.0
2018-10-25 10:20:00,142.21,142.57,141.91,142.04,192465.0,122.7183,123.029,122.4595,122.5716,192465.0
2018-10-25 10:30:00,142.04,142.37,141.75,142.25,169364.0,122.5716,122.8564,122.3214,122.7529,169364.0
2018-10-25 10:40:00,142.28,143.46,142.26,142.87,193488.0,122.7788,123.797,122.7615,123.2879,193488.0
2018-10-25 10:50:00,142.87,143.68,142.84,142.88,124146.0,123.2879,123.9869,123.262,123.2965,124146.0
2018-10-25 11:00:00,142.86,142.97,141.87,142.41,78441.0,123.2793,123.3742,122.4249,122.8909,78441.0
2018-10-25 11:10:00,142.47,142.89,142.21,142.89,93747.0,122.9427,123.3051,122.7183,123.3051,93747.0
2018-10-25 11:20:00,142.93,143.41,142.63,142.83,76190.0,123.3397,123.7539,123.0808,123.2534,76190.0
2018-10-25 11:30:00,142.82,143.08,142.34,143.06,68460.0,123.2447,123.4691,122.8305,123.4518,68460.0
2018-10-25 11:40:00,143.03,143.03,142.61,142.99,87529.0,123.426,123.426,123.0635,123.3914,87529.0
2018-10-25 11:50:00,143.05,143.05,142.6,142.74,53891.0,123.4432,123.4432,123.0549,123.1757,53891.0
2018-10-25 12:00:00,142.76,142.8,142.24,142.49,56989.0,123.193,123.2275,122.7442,122.96,56989.0
2018-10-25 12:10:00,142.48,142.55,141.74,142.03,56774.0,122.9513,123.0117,122.3128,122.563,56774.0
2018-10-25 12:20:00,142.03,142.9,141.99,142.64,87468.0,122.563,123.3138,122.5285,123.0894,87468.0
2018-10-25 12:30:00,142.67,142.93,142.57,142.81,101078.0,123.1153,123.3397,123.029,123.2361,101078.0
2018-10-25 12:40:00,142.88,143.35,142.66,143.25,108196.0,123.2965,123.7021,123.1067,123.6158,108196.0
2018-10-25 12:50:00,143.3,143.71,143.24,143.59,80810.0,123.6589,124.0128,123.6072,123.9092,80810.0
2018-10-25 13:00:00,143.61,143.95,143.31,143.31,116163.0,123.9265,124.2199,123.6676,123.6676,116163.0
2018-10-25 13:10:00,143.33,143.87,143.27,143.84,126281.0,123.6848,124.1508,123.6331,124.1249,126281.0
2018-10-25 13:20:00,143.85,144.25,143.49,143.92,119519.0,124.1336,124.4787,123.8229,124.194,119519.0
2018-10-25 13:30:00,143.91,144.31,143.71,144.11,107571.0,124.1853,124.5305,124.0128,124.3579,107571.0
2018-10-25 13:40:00,144.08,144.55,143.86,144.49,84547.0,124.332,124.7376,124.1422,124.6858,84547.0
2018-10-25 13:50:00,144.48,144.54,144.19,144.54,76264.0,124.6772,124.729,124.427,124.729,76264.0
2018-10-25 14:00:00,144.5,145.15,144.46,144.93,105059.0,124.6945,125.2554,124.66,125.0655,105059.0
2018-10-25 14:10:00,144.95,145.13,144.37,144.5,147683.0,125.0828,125.2381,124.5823,124.6945,147683.0
2018-10-25 14:20:00,144.5,144.77,144.2,144.52,86475.0,124.6945,124.9275,124.4356,124.7117,86475.0
2018-10-25 14:30:00,144.52,144.97,144.47,144.52,89664.0,124.7117,125.1001,124.6686,124.7117,89664.0
2018-10-25 14:40:00,144.52,144.74,144.29,144.3,100513.0,124.7117,124.9016,124.5133,124.5219,100513.0
2018-10-25 14:50:00,144.28,144.39,143.97,144.06,76742.0,124.5046,124.5996,124.2371,124.3148,76742.0
2018-10-25 15:00:00,144.06,144.31,143.99,144.19,93159.0,124.3148,124.5305,124.2544,124.427,93159.0
2018-10-25 15:10:00,144.2,144.6,144.0,144.49,153299.0,124.4356,124.7808,124.263,124.6858,153299.0
2018-10-25 15:20:00,144.48,144.64,144.35,144.54,170985.0,124.6772,124.8153,124.565,124.729,170985.0
2018-10-25 15:30:00,144.52,144.69,144.24,144.51,235017.0,124.7117,124.8584,124.4701,124.7031,235017.0
2018-10-25 15:40:00,144.49,144.59,144.06,144.5,387615.0,124.6858,124.7721,124.3148,124.6945,387615.0
2018-10-25 15:50:00,144.48,144.49,144.02,144.19,596325.0,124.6772,124.6858,124.2803,124.427,596325.0
2018-10-26 09:30:00,143.07,144.16,141.75,142.13,276808.0,123.4605,124.4011,122.3214,122.6493,276808.0
2018-10-26 09:40:00,142.17,142.39,141.25,142.22,119375.0,122.6838,122.8737,121.8899,122.727,119375.0
2018-10-26 09:50:00,142.21,142.48,141.99,142.29,79871.0,122.7183,122.9513,122.5285,122.7874,79871.0
2018-10-26 10:00:00,142.29,142.29,140.08,140.5,132551.0,122.7874,122.7874,120.8803,121.2427,132551.0
2018-10-26 10:10:00,140.55,141.25,140.55,141.05,86405.0,121.2859,121.8899,121.2859,121.7173,86405.0
2018-10-26 10:20:00,141.09,142.36,141.03,141.69,69002.0,121.7519,122.8478,121.7001,122.2696,69002.0
2018-10-26 10:30:00,141.69,141.72,140.93,141.32,77378.0,122.2696,122.2955,121.6138,121.9503,77378.0
2018-10-26 10:40:00,141.32,141.51,140.72,141.12,56491.0,121.9503,122.1143,121.4326,121.7777,56491.0
2018-10-26 10:50:00,141.14,141.49,140.91,141.22,96884.0,121.795,122.097,121.5965,121.864,96884.0
2018-10-26 11:00:00,141.19,141.46,140.78,141.4,129785.0,121.8382,122.0711,121.4843,122.0194,129785.0
2018-10-26 11:10:00,141.4,142.12,141.38,142.0,64858.0,122.0194,122.6407,122.0021,122.5371,64858.0
2018-10-26 11:20:00,142.04,142.56,141.82,142.4,84170.0,122.5716,123.0204,122.3818,122.8823,84170.0
2018-10-26 11:30:00,142.4,142.69,142.04,142.15,81973.0,122.8823,123.1326,122.5716,122.6666,81973.0
2018-10-26 11:40:00,142.13,142.32,141.64,141.68,53887.0,122.6493,122.8133,122.2265,122.261,53887.0
2018-10-26 11:50:00,141.68,142.49,141.68,142.16,55183.0,122.261,122.96,122.261,122.6752,55183.0
2018-10-26 12:00:00,142.23,142.81,142.07,142.81,72177.0,122.7356,123.2361,122.5975,123.2361,72177.0
2018-10-26 12:10:00,142.86,142.86,142.24,142.46,46079.0,123.2793,123.2793,122.7442,122.9341,46079.0
2018-10-26 12:20:00,142.47,142.78,141.91,142.33,78104.0,122.9427,123.2102,122.4595,122.8219,78104.0
2018-10-26 12:30:00,142.33,142.63,142.16,142.6,46095.0,122.8219,123.0808,122.6752,123.0549,46095.0
2018-10-26 12:40:00,142.58,143.13,142.45,143.02,105642.0,123.0376,123.5122,122.9255,123.4173,105642.0
2018-10-26 12:50:00,143.06,143.14,142.59,142.86,95372.0,123.4518,123.5209,123.0463,123.2793,95372.0
2018-10-26 13:00:00,142.81,143.0,142.63,142.76,79161.0,123.2361,123.4001,123.0808,123.193,79161.0
2018-10-26 13:10:00,142.75,143.06,142.57,142.84,61581.0,123.1843,123.4518,123.029,123.262,61581.0
2018-10-26 13:20:00,142.8,142.96,142.46,142.52,46081.0,123.2275,123.3655,122.9341,122.9859,46081.0
2018-10-26 13:30:00,142.48,142.48,141.97,142.12,45474.0,122.9513,122.9513,122.5112,122.6407,45474.0
2018-10-26 13:40:00,142.12,142.82,142.12,142.77,62411.0,122.6407,123.2447,122.6407,123.2016,62411.0
2018-10-26 13:50:00,142.78,143.24,142.57,143.04,48343.0,123.2102,123.6072,123.029,123.4346,48343.0
2018-10-26 14:00:00,143.01,143.16,142.42,142.73,71754.0,123.4087,123.5381,122.8996,123.1671,71754.0
2018-10-26 14:10:00,142.72,142.88,142.36,142.52,73525.0,123.1584,123.2965,122.8478,122.9859,73525.0
2018-10-26 14:20:00,142.55,143.12,142.34,142.72,85888.0,123.0117,123.5036,122.8305,123.1584,85888.0
2018-10-26 14:30:00,142.75,143.36,142.62,143.29,73554.0,123.1843,123.7107,123.0722,123.6503,73554.0
2018-10-26 14:40:00,143.31,143.52,142.55,142.75,71729.0,123.6676,123.8488,123.0117,123.1843,71729.0
2018-10-26 14:50:00,142.78,142.86,142.3,142.44,113872.0,123.2102,123.2793,122.796,122.9168,113872.0
2018-10-26 15:00:00,142.43,142.73,141.91,142.48,115911.0,122.9082,123.1671,122.4595,122.9513,115911.0
2018-10-26 15:10:00,142.5,142.82,142.07,142.78,122878.0,122.9686,123.2447,122.5975,123.2102,122878.0
2018-10-26 15:20:00,142.78,143.45,142.75,142.97,132330.0,123.2102,123.7884,123.1843,123.3742,132330.0
2018-10-26 15:30:00,142.94,143.3,142.42,143.02,239025.0,123.3483,123.6589,122.8996,123.4173,239025.0
2018-10-26 15:40:00,143.01,143.54,142.72,143.18,278931.0,123.4087,123.8661,123.1584,123.5554,278931.0
2018-10-26 15:50:00,143.21,143.71,142.54,142.7,395781.0,123.5813,124.0128,123.0031,123.1412,395781.0
2018-10-29 09:30:00,144.68,144.71,143.41,143.8,109620.0,124.8498,124.8757,123.7539,124.0904,109620.0
2018-10-29 09:40:00,143.76,144.14,143.39,143.4,48402.0,124.0559,124.3838,123.7366,123.7452,48402.0
2018-10-29 09:50:00,143.39,143.63,143.02,143.55,34055.0,123.7366,123.9437,123.4173,123.8747,34055.0
2018-10-29 10:00:00,143.6,144.59,143.6,144.52,61089.0,123.9178,124.7721,123.9178,124.7117,61089.0
2018-10-29 10:10:00,144.49,144.65,144.21,144.36,54543.0,124.6858,124.8239,124.4442,124.5737,54543.0
2018-10-29 10:20:00,144.34,144.62,144.29,144.46,62676.0,124.5564,124.798,124.5133,124.66,62676.0
2018-10-29 10:30:00,144.49,144.61,144.06,144.15,60226.0,124.6858,124.7894,124.3148,124.3924,60226.0
2018-10-29 10:40:00,144.19,144.5,144.0,144.3,51853.0,124.427,124.6945,124.263,124.5219,51853.0
2018-10-29 10:50:00,144.34,144.64,144.24,144.24,32209.0,124.5564,124.8153,124.4701,124.4701,32209.0
2018-10-29 11:00:00,144.25,144.47,144.01,144.07,20709.0,124.4787,124.6686,124.2716,124.3234,20709.0
2018-10-29 11:10:00,144.04,144.14,143.63,143.74,39543.0,124.2975,124.3838,123.9437,124.0386,39543.0
2018-10-29 11:20:00,143.72,143.88,143.54,143.72,30423.0,124.0214,124.1595,123.8661,124.0214,30423.0
2018-10-29 11:30:00,143.74,143.95,143.61,143.87,20921.0,124.0386,124.2199,123.9265,124.1508,20921.0
2018-10-29 11:40:00,143.9,144.26,143.76,144.25,39413.0,124.1767,124.4874,124.0559,124.4787,39413.0
2018-10-29 11:50:00,144.25,144.37,143.86,143.95,74107.0,124.4787,124.5823,124.1422,124.2199,74107.0
2018-10-29 12:00:00,143.93,144.09,143.8,143.92,46698.0,124.2026,124.3407,124.0904,124.194,46698.0
2018-10-29 12:10:00,143.92,143.93,143.36,143.38,35404.0,124.194,124.2026,123.7107,123.728,35404.0
2018-10-29 12:20:00,143.37,143.57,143.08,143.51,111268.0,123.7194,123.8919,123.4691,123.8402,111268.0
2018-10-29 12:30:00,143.52,143.69,143.35,143.64,37836.0,123.8488,123.9955,123.7021,123.9523,37836.0
2018-10-29 12:40:00,143.61,144.05,143.61,143.81,33875.0,123.9265,124.3062,123.9265,124.099,33875.0
2018-10-29 12:50:00,143.81,144.07,143.61,143.7,42709.0,124.099,124.3234,123.9265,124.0041,42709.0
2018-10-29 13:00:00,143.66,144.27,143.66,144.25,34156.0,123.9696,124.496,123.9696,124.4787,34156.0
2018-10-29 13:10:00,144.27,144.29,143.89,144.06,26788.0,124.496,124.5133,124.1681,124.3148,26788.0
2018-10-29 13:20:00,144.02,144.16,143.68,143.73,27451.0,124.2803,124.4011,123.9869,124.03,27451.0
2018-10-29 13:30:00,143.76,144.03,143.74,143.91,44875.0,124.0559,124.2889,124.0386,124.1853,44875.0
2018-10-29 13:40:00,143.9,144.04,143.62,143.93,38638.0,124.1767,124.2975,123.9351,124.2026,38638.0
2018-10-29 13:50:00,143.92,144.21,143.79,143.79,32949.0,124.194,124.4442,124.0818,124.0818,32949.0
2018-10-29 14:00:00,143.77,143.87,143.45,143.74,31017.0,124.0645,124.1508,123.7884,124.0386,31017.0
2018-10-29 14:10:00,143.75,143.75,142.99,143.43,71690.0,124.0473,124.0473,123.3914,123.7711,71690.0
2018-10-29 14:20:00,143.43,143.55,143.16,143.16,67059.0,123.7711,123.8747,123.5381,123.5381,67059.0
2018-10-29 14:30:00,143.16,143.17,142.68,142.79,86258.0,123.5381,123.5468,123.1239,123.2189,86258.0
2018-10-29 14:40:00,142.8,143.27,142.77,142.92,106448.0,123.2275,123.6331,123.2016,123.331,106448.0
2018-10-29 14:50:00,142.89,143.08,142.59,142.89,124209.0,123.3051,123.4691,123.0463,123.3051,124209.0
2018-10-29 15:00:00,142.91,142.91,142.16,142.35,101735.0,123.3224,123.3224,122.6752,122.8392,101735.0
2018-10-29 15:10:00,142.28,142.44,141.54,142.09,119425.0,122.7788,122.9168,122.1402,122.6148,119425.0
2018-10-29 15:20:00,142.07,142.08,141.19,141.25,136032.0,122.5975,122.6062,121.8382,121.8899,136032.0
2018-10-29 15:30:00,141.18,141.43,140.23,140.35,200931.0,121.8295,122.0453,121.0097,121.1133,200931.0
2018-10-29 15:40:00,140.34,140.92,139.32,140.79,229240.0,121.1047,121.6052,120.2245,121.493,229240.0
2018-10-29 15:50:00,140.75,141.42,140.68,141.41,380693.0,121.4585,122.0366,121.3981,122.028,380693.0
2018-10-30 09:30:00,142.0,143.1,141.67,142.6,104880.0,122.5371,123.4864,122.2524,123.0549,104880.0
2018-10-30 09:40:00,142.52,143.16,142.34,143.14,97530.0,122.9859,123.5381,122.8305,123.5209,97530.0
2018-10-30 09:50:00,143.12,143.92,142.91,143.88,63367.0,123.5036,124.194,123.3224,124.1595,63367.0
2018-10-30 10:00:00,143.92,144.05,143.21,143.21,53495.0,124.194,124.3062,123.5813,123.5813,53495.0
2018-10-30 10:10:00,143.22,143.75,143.0,143.4,55188.0,123.5899,124.0473,123.4001,123.7452,55188.0
2018-10-30 10:20:00,143.47,143.64,142.97,143.09,63935.0,123.8056,123.9523,123.3742,123.4777,63935.0
2018-10-30 10:30:00,143.17,143.25,142.49,143.02,73123.0,123.5468,123.6158,122.96,123.4173,73123.0
2018-10-30 10:40:00,143.0,143.28,142.65,143.04,77143.0,123.4001,123.6417,123.098,123.4346,77143.0
2018-10-30 10:50:00,142.96,143.2,142.66,142.97,41078.0,123.3655,123.5727,123.1067,123.3742,41078.0
2018-10-30 11:00:00,143.03,143.37,142.77,143.02,54987.0,123.426,123.7194,123.2016,123.4173,54987.0
2018-10-30 11:10:00,143.0,143.18,142.67,143.14,43880.0,123.4001,123.5554,123.1153,123.5209,43880.0
2018-10-30 11:20:00,143.14,143.39,142.91,143.17,112288.0,123.5209,123.7366,123.3224,123.5468,112288.0
2018-10-30 11:30:00,143.18,143.47,143.1,143.34,71977.0,123.5554,123.8056,123.4864,123.6935,71977.0
2018-10-30 11:40:00,143.44,144.1,143.28,144.08,67210.0,123.7798,124.3493,123.6417,124.332,67210.0
2018-10-30 11:50:00,144.06,144.07,143.24,143.25,44839.0,124.3148,124.3234,123.6072,123.6158,44839.0
2018-10-30 12:00:00,143.3,143.75,143.17,143.68,32899.0,123.6589,124.0473,123.5468,123.9869,32899.0
2018-10-30 12:10:00,143.68,143.84,143.45,143.7,28991.0,123.9869,124.1249,123.7884,124.0041,28991.0
2018-10-30 12:20:00,143.74,143.79,143.4,143.58,27327.0,124.0386,124.0818,123.7452,123.9006,27327.0
2018-10-30 12:30:00,143.59,144.24,143.48,144.2,77269.0,123.9092,124.4701,123.8143,124.4356,77269.0
2018-10-30 12:40:00,144.19,144.35,143.93,144.3,27443.0,124.427,124.565,124.2026,124.5219,27443.0
2018-10-30 12:50:00,144.28,144.42,144.15,144.22,82522.0,124.5046,124.6254,124.3924,124.4529,82522.0
2018-10-30 13:00:00,144.24,144.27,143.98,144.08,44302.0,124.4701,124.496,124.2457,124.332,44302.0
2018-10-30 13:10:00,144.05,144.26,143.75,144.11,40511.0,124.3062,124.4874,124.0473,124.3579,40511.0
2018-10-30 13:20:00,144.14,144.34,143.9,143.97,52656.0,124.3838,124.5564,124.1767,124.2371,52656.0
2018-10-30 13:30:00,143.92,144.06,143.84,143.99,44413.0,124.194,124.3148,124.1249,124.2544,44413.0
2018-10-30 13:40:00,144.12,144.58,144.12,144.53,24317.0,124.3666,124.7635,124.3666,124.7204,24317.0
2018-10-30 13:50:00,144.51,144.81,144.28,144.68,66773.0,124.7031,124.962,124.5046,124.8498,66773.0
2018-10-30 14:00:00,144.73,144.79,144.11,144.16,53689.0,124.8929,124.9447,124.3579,124.4011,53689.0
2018-10-30 14:10:00,144.13,144.35,144.07,144.24,42717.0,124.3752,124.565,124.3234,124.4701,42717.0
2018-10-30 14:20:00,144.28,144.45,143.98,144.09,67955.0,124.5046,124.6513,124.2457,124.3407,67955.0
2018-10-30 14:30:00,144.11,144.38,143.97,144.13,53770.0,124.3579,124.5909,124.2371,124.3752,53770.0
2018-10-30 14:40:00,144.18,144.46,144.08,144.44,38315.0,124.4183,124.66,124.332,124.6427,38315.0
2018-10-30 14:50:00,144.43,145.3,144.42,145.12,58652.0,124.6341,125.3848,124.6254,125.2295,58652.0
2018-10-30 15:00:00,145.2,145.28,144.75,145.23,59679.0,125.2985,125.3676,124.9102,125.3244,59679.0
2018-10-30 15:10:00,145.22,145.83,145.22,145.71,65989.0,125.3158,125.8422,125.3158,125.7386,65989.0
2018-10-30 15:20:00,145.66,146.18,145.49,146.01,97280.0,125.6955,126.1442,125.5488,125.9975,97280.0
2018-10-30 15:30:00,146.07,146.18,145.87,145.94,175594.0,126.0493,126.1442,125.8767,125.9371,175594.0
2018-10-30 15:40:00,145.96,146.21,145.91,146.16,259399.0,125.9544,126.1701,125.9112,126.1269,259399.0
2018-10-30 15:50:00,146.15,146.61,146.15,146.33,661228.0,126.1183,126.5153,126.1183,126.2736,661228.0
2018-10-31 09:30:00,147.3,148.96,146.96,147.11,77180.0,127.1107,128.5432,126.8173,126.9467,77180.0
2018-10-31 09:40:00,147.0,148.28,146.99,147.42,102094.0,126.8518,127.9564,126.8432,127.2143,102094.0
2018-10-31 09:50:00,147.38,147.68,147.27,147.5,46369.0,127.1797,127.4386,127.0848,127.2833,46369.0
2018-10-31 10:00:00,147.58,147.58,146.93,147.02,114228.0,127.3523,127.3523,126.7914,126.8691,114228.0
2018-10-31 10:10:00,147.0,147.48,146.9,147.36,42350.0,126.8518,127.266,126.7655,127.1625,42350.0
2018-10-31 10:20:00,147.39,147.95,147.27,147.89,90888.0,127.1884,127.6716,127.0848,127.6198,90888.0
2018-10-31 10:30:00,147.95,148.25,147.79,147.95,69193.0,127.6716,127.9305,127.5335,127.6716,69193.0
2018-10-31 10:40:00,147.93,148.12,147.89,148.1,72253.0,127.6543,127.8183,127.6198,127.801,72253.0
2018-10-31 10:50:00,148.1,148.24,147.72,147.75,81309.0,127.801,127.9219,127.4731,127.499,81309.0
2018-10-31 11:00:00,147.78,148.08,147.75,147.81,45404.0,127.5249,127.7838,127.499,127.5508,45404.0
2018-10-31 11:10:00,147.81,148.09,147.75,148.01,71514.0,127.5508,127.7924,127.499,127.7234,71514.0
2018-10-31 11:20:00,148.06,148.51,147.96,148.3,60843.0,127.7665,128.1549,127.6802,127.9736,60843.0
2018-10-31 11:30:00,148.3,148.59,148.26,148.48,53941.0,127.9736,128.2239,127.9391,128.129,53941.0
2018-10-31 11:40:00,148.59,148.6,147.97,148.21,39500.0,128.2239,128.2325,127.6889,127.896,39500.0
2018-10-31 11:50:00,148.2,148.6,147.98,148.0,42963.0,127.8873,128.2325,127.6975,127.7148,42963.0
2018-10-31 12:00:00,148.06,148.3,147.58,147.67,97739.0,127.7665,127.9736,127.3523,127.43,97739.0
2018-10-31 12:10:00,147.66,147.83,147.5,147.68,50883.0,127.4214,127.5681,127.2833,127.4386,50883.0
2018-10-31 12:20:00,147.62,147.81,147.5,147.57,26781.0,127.3868,127.5508,127.2833,127.3437,26781.0
2018-10-31 12:30:00,147.63,147.63,147.27,147.49,31987.0,127.3955,127.3955,127.0848,127.2747,31987.0
2018-10-31 12:40:00,147.51,147.55,147.3,147.39,95057.0,127.2919,127.3264,127.1107,127.1884,95057.0
2018-10-31 12:50:00,147.38,147.88,147.34,147.73,46037.0,127.1797,127.6112,127.1452,127.4818,46037.0
2018-10-31 13:00:00,147.73,147.73,147.43,147.51,26451.0,127.4818,127.4818,127.2229,127.2919,26451.0
2018-10-31 13:10:00,147.51,147.96,147.48,147.74,30504.0,127.2919,127.6802,127.266,127.4904,30504.0
2018-10-31 13:20:00,147.77,147.86,147.47,147.5,29479.0,127.5163,127.5939,127.2574,127.2833,29479.0
2018-10-31 13:30:00,147.54,147.55,147.23,147.5,60447.0,127.3178,127.3264,127.0503,127.2833,60447.0
2018-10-31 13:40:00,147.48,147.77,147.36,147.54,50147.0,127.266,127.5163,127.1625,127.3178,50147.0
2018-10-31 13:50:00,147.58,147.58,147.26,147.42,102622.0,127.3523,127.3523,127.0762,127.2143,102622.0
2018-10-31 14:00:00,147.44,147.61,147.27,147.45,39477.0,127.2315,127.3782,127.0848,127.2401,39477.0
2018-10-31 14:10:00,147.49,147.68,147.36,147.6,82769.0,127.2747,127.4386,127.1625,127.3696,82769.0
2018-10-31 14:20:00,147.56,147.6,147.25,147.37,32217.0,127.3351,127.3696,127.0676,127.1711,32217.0
2018-10-31 14:30:00,147.35,147.6,147.24,147.46,52283.0,127.1538,127.3696,127.0589,127.2488,52283.0
2018-10-31 14:40:00,147.5,147.75,147.39,147.47,43711.0,127.2833,127.499,127.1884,127.2574,43711.0
2018-10-31 14:50:00,147.45,147.69,147.36,147.63,46439.0,127.2401,127.4472,127.1625,127.3955,46439.0
2018-10-31 15:00:00,147.62,147.85,147.59,147.62,48395.0,127.3868,127.5853,127.361,127.3868,48395.0
2018-10-31 15:10:00,147.62,147.84,147.56,147.63,64009.0,127.3868,127.5767,127.3351,127.3955,64009.0
2018-10-31 15:20:00,147.65,147.73,146.98,147.18,93616.0,127.4127,127.4818,126.8346,127.0071,93616.0
2018-10-31 15:30:00,147.12,147.22,146.73,146.74,141242.0,126.9554,127.0417,126.6188,126.6275,141242.0
2018-10-31 15:40:00,146.75,146.97,146.35,146.38,188372.0,126.6361,126.8259,126.2909,126.3168,188372.0
2018-10-31 15:50:00,146.37,146.45,145.91,146.15,330008.0,126.3082,126.3772,125.9112,126.1183,330008.0
2018-11-01 09:30:00,147.16,147.62,146.24,146.85,72578.0,126.9899,127.3868,126.196,126.7224,72578.0
2018-11-01 09:40:00,146.81,147.05,146.42,146.64,64584.0,126.6879,126.895,126.3513,126.5412,64584.0
2018-11-01 09:50:00,146.65,146.94,146.45,146.92,27873.0,126.5498,126.8,126.3772,126.7828,27873.0
2018-11-01 10:00:00,146.85,147.04,146.35,146.76,46211.0,126.7224,126.8863,126.2909,126.6447,46211.0
2018-11-01 10:10:00,146.76,147.41,146.76,146.93,32680.0,126.6447,127.2056,126.6447,126.7914,32680.0
2018-11-01 10:20:00,146.94,147.26,146.81,146.98,31415.0,126.8,127.0762,126.6879,126.8346,31415.0
2018-11-01 10:30:00,147.02,147.61,146.97,147.34,27569.0,126.8691,127.3782,126.8259,127.1452,27569.0
2018-11-01 10:40:00,147.3,147.31,147.02,147.28,36267.0,127.1107,127.1193,126.8691,127.0934,36267.0
2018-11-01 10:50:00,147.3,147.44,147.07,147.24,56711.0,127.1107,127.2315,126.9122,127.0589,56711.0
2018-11-01 11:00:00,147.28,147.33,146.83,147.0,88344.0,127.0934,127.1366,126.7051,126.8518,88344.0
2018-11-01 11:10:00,147.03,147.41,146.94,147.4,60354.0,126.8777,127.2056,126.8,127.197,60354.0
2018-11-01 11:20:00,147.43,147.49,147.28,147.28,34167.0,127.2229,127.2747,127.0934,127.0934,34167.0
2018-11-01 11:30:00,147.31,147.39,147.0,147.17,55033.0,127.1193,127.1884,126.8518,126.9985,55033.0
2018-11-01 11:40:00,147.19,147.24,146.91,146.97,51755.0,127.0158,127.0589,126.7742,126.8259,51755.0
2018-11-01 11:50:00,146.96,147.2,146.77,146.97,39243.0,126.8173,127.0244,126.6533,126.8259,39243.0
2018-11-01 12:00:00,147.0,147.3,146.88,147.26,30511.0,126.8518,127.1107,126.7483,127.0762,30511.0
2018-11-01 12:10:00,147.26,147.27,146.92,147.0,35214.0,127.0762,127.0848,126.7828,126.8518,35214.0
2018-11-01 12:20:00,146.99,147.05,146.85,146.93,29443.0,126.8432,126.895,126.7224,126.7914,29443.0
2018-11-01 12:30:00,146.93,147.03,146.83,146.99,30441.0,126.7914,126.8777,126.7051,126.8432,30441.0
2018-11-01 12:40:00,146.99,147.02,146.8,146.99,33162.0,126.8432,126.8691,126.6792,126.8432,33162.0
2018-11-01 12:50:00,146.99,147.07,146.79,146.86,36851.0,126.8432,126.9122,126.6706,126.731,36851.0
2018-11-01 13:00:00,146.84,146.91,146.57,146.62,59779.0,126.7137,126.7742,126.4808,126.5239,59779.0
2018-11-01 13:10:00,146.62,146.87,146.58,146.69,32781.0,126.5239,126.7396,126.4894,126.5843,32781.0
2018-11-01 13:20:00,146.72,147.07,146.68,147.03,38259.0,126.6102,126.9122,126.5757,126.8777,38259.0
2018-11-01 13:30:00,147.07,147.12,146.87,147.0,25508.0,126.9122,126.9554,126.7396,126.8518,25508.0
2018-11-01 13:40:00,147.02,147.11,146.71,146.87,25785.0,126.8691,126.9467,126.6016,126.7396,25785.0
2018-11-01 13:50:00,146.87,147.12,146.78,146.92,30847.0,126.7396,126.9554,126.662,126.7828,30847.0
2018-11-01 14:00:00,146.96,147.04,146.71,146.81,30909.0,126.8173,126.8863,126.6016,126.6879,30909.0
2018-11-01 14:10:00,146.82,147.21,146.8,147.13,26928.0,126.6965,127.033,126.6792,126.964,26928.0
2018-11-01 14:20:00,147.16,147.51,147.15,147.45,20553.0,126.9899,127.2919,126.9813,127.2401,20553.0
2018-11-01 14:30:00,147.47,147.66,147.34,147.49,50375.0,127.2574,127.4214,127.1452,127.2747,50375.0
2018-11-01 14:40:00,147.46,147.64,147.39,147.64,56331.0,127.2488,127.4041,127.1884,127.4041,56331.0
2018-11-01 14:50:00,147.64,147.68,147.46,147.63,82370.0,127.4041,127.4386,127.2488,127.3955,82370.0
2018-11-01 15:00:00,147.63,147.65,147.45,147.55,103913.0,127.3955,127.4127,127.2401,127.3264,103913.0
2018-11-01 15:10:00,147.55,147.64,147.43,147.57,100887.0,127.3264,127.4041,127.2229,127.3437,100887.0
2018-11-01 15:20:00,147.58,147.72,147.43,147.68,64840.0,127.3523,127.4731,127.2229,127.4386,64840.0
2018-11-01 15:30:00,147.65,147.76,147.55,147.72,93280.0,127.4127,127.5076,127.3264,127.4731,93280.0
2018-11-01 15:40:00,147.73,147.95,147.49,147.61,119341.0,127.4818,127.6716,127.2747,127.3782,119341.0
2018-11-01 15:50:00,147.6,147.69,147.11,147.19,298704.0,127.3696,127.4472,126.9467,127.0158,298704.0
2018-11-02 09:30:00,148.33,149.52,147.89,149.05,114373.0,127.9995,129.0264,127.6198,128.6208,114373.0
2018-11-02 09:40:00,149.11,149.48,148.84,148.88,102259.0,128.6726,128.9919,128.4396,128.4741,102259.0
2018-11-02 09:50:00,148.95,149.56,148.66,149.51,118627.0,128.5345,129.0609,128.2843,129.0178,118627.0
2018-11-02 10:00:00,149.52,149.98,149.29,149.42,107715.0,129.0264,129.4234,128.8279,128.9401,107715.0
2018-11-02 10:10:00,149.39,149.63,149.17,149.47,112987.0,128.9142,129.1213,128.7244,128.9833,112987.0
2018-11-02 10:20:00,149.47,149.63,148.92,148.96,132023.0,128.9833,129.1213,128.5087,128.5432,132023.0
2018-11-02 10:30:00,148.96,149.14,148.38,148.5,166057.0,128.5432,128.6985,128.0427,128.1462,166057.0
2018-11-02 10:40:00,148.49,148.89,148.08,148.28,77545.0,128.1376,128.4828,127.7838,127.9564,77545.0
2018-11-02 10:50:00,148.27,148.93,148.2,148.71,89653.0,127.9477,128.5173,127.8873,128.3274,89653.0
2018-11-02 11:00:00,148.72,148.82,148.22,148.51,77853.0,128.3361,128.4224,127.9046,128.1549,77853.0
2018-11-02 11:10:00,148.49,148.67,147.96,148.24,72791.0,128.1376,128.2929,127.6802,127.9219,72791.0
2018-11-02 11:20:00,148.24,148.56,147.99,148.51,107473.0,127.9219,128.198,127.7061,128.1549,107473.0
2018-11-02 11:30:00,148.51,148.86,147.97,148.43,85095.0,128.1549,128.4569,127.6889,128.0858,85095.0
2018-11-02 11:40:00,148.46,148.53,147.71,148.31,106228.0,128.1117,128.1721,127.4645,127.9823,106228.0
2018-11-02 11:50:00,148.31,149.0,148.19,148.87,105603.0,127.9823,128.5777,127.8787,128.4655,105603.0
2018-11-02 12:00:00,148.87,148.98,148.47,148.51,83612.0,128.4655,128.5604,128.1203,128.1549,83612.0
2018-11-02 12:10:00,148.5,148.97,148.37,148.92,80524.0,128.1462,128.5518,128.034,128.5087,80524.0
2018-11-02 12:20:00,148.93,149.12,148.77,149.12,80431.0,128.5173,128.6812,128.3792,128.6812,80431.0
2018-11-02 12:30:00,149.08,149.12,148.27,148.59,144302.0,128.6467,128.6812,127.9477,128.2239,144302.0
2018-11-02 12:40:00,148.57,148.62,148.42,148.58,120150.0,128.2066,128.2498,128.0772,128.2153,120150.0
2018-11-02 12:50:00,148.59,148.62,148.0,148.25,112564.0,128.2239,128.2498,127.7148,127.9305,112564.0
2018-11-02 13:00:00,148.24,148.26,147.9,148.2,73983.0,127.9219,127.9391,127.6285,127.8873,73983.0
2018-11-02 13:10:00,148.16,148.59,148.07,148.42,59732.0,127.8528,128.2239,127.7752,128.0772,59732.0
2018-11-02 13:20:00,148.42,148.52,148.18,148.46,98688.0,128.0772,128.1635,127.8701,128.1117,98688.0
2018-11-02 13:30:00,148.45,148.6,148.26,148.4,75769.0,128.1031,128.2325,127.9391,128.0599,75769.0
2018-11-02 13:40:00,148.4,148.67,148.25,148.32,66020.0,128.0599,128.2929,127.9305,127.9909,66020.0
2018-11-02 13:50:00,148.36,148.55,148.25,148.43,81069.0,128.0254,128.1894,127.9305,128.0858,81069.0
2018-11-02 14:00:00,148.43,148.46,148.09,148.24,86675.0,128.0858,128.1117,127.7924,127.9219,86675.0
2018-11-02 14:10:00,148.23,148.59,148.08,148.57,121663.0,127.9132,128.2239,127.7838,128.2066,121663.0
2018-11-02 14:20:00,148.57,149.6,148.19,149.44,136470.0,128.2066,129.0955,127.8787,128.9574,136470.0
2018-11-02 14:30:00,149.33,149.37,148.32,148.32,118274.0,128.8625,128.897,127.9909,127.9909,118274.0
2018-11-02 14:40:00,148.34,148.74,148.29,148.58,77125.0,128.0082,128.3533,127.965,128.2153,77125.0
2018-11-02 14:50:00,148.58,148.63,148.4,148.49,84149.0,128.2153,128.2584,128.0599,128.1376,84149.0
2018-11-02 15:00:00,148.5,148.81,148.29,148.69,187395.0,128.1462,128.4137,127.965,128.3102,187395.0
2018-11-02 15:10:00,148.61,149.01,148.61,148.73,63878.0,128.2411,128.5863,128.2411,128.3447,63878.0
2018-11-02 15:20:00,148.74,148.84,148.49,148.74,87750.0,128.3533,128.4396,128.1376,128.3533,87750.0
2018-11-02 15:30:00,148.72,148.97,148.58,148.95,98609.0,128.3361,128.5518,128.2153,128.5345,98609.0
2018-11-02 15:40:00,148.95,149.11,148.91,148.96,180816.0,128.5345,128.6726,128.5,128.5432,180816.0
2018-11-02 15:50:00,148.97,149.29,148.42,148.56,347347.0,128.5518,128.8279,128.0772,128.198,347347.0
2018-11-05 09:30:00,149.31,149.54,148.83,149.25,134923.0,128.8452,129.0437,128.431,128.7934,134923.0
2018-11-05 09:40:00,149.25,149.4,148.73,149.22,112329.0,128.7934,128.9229,128.3447,128.7675,112329.0
2018-11-05 09:50:00,149.2,149.38,148.99,149.26,88180.0,128.7503,128.9056,128.5691,128.8021,88180.0
2018-11-05 10:00:00,149.32,149.41,148.74,149.06,67302.0,128.8538,128.9315,128.3533,128.6295,67302.0
2018-11-05 10:10:00,149.01,149.13,148.8,148.94,71938.0,128.5863,128.6899,128.4051,128.5259,71938.0
2018-11-05 10:20:00,149.0,149.18,148.8,148.99,92561.0,128.5777,128.733,128.4051,128.5691,92561.0
2018-11-05 10:30:00,149.0,149.32,148.92,149.19,49044.0,128.5777,128.8538,128.5087,128.7417,49044.0
2018-11-05 10:40:00,149.23,149.36,148.85,149.0,41487.0,128.7762,128.8883,128.4483,128.5777,41487.0
2018-11-05 10:50:00,149.02,149.2,148.97,149.13,125703.0,128.595,128.7503,128.5518,128.6899,125703.0
2018-11-05 11:00:00,149.13,149.31,149.04,149.15,127586.0,128.6899,128.8452,128.6122,128.7071,127586.0
2018-11-05 11:10:00,149.13,149.8,149.06,149.68,87568.0,128.6899,129.268,128.6295,129.1645,87568.0
2018-11-05 11:20:00,149.66,149.75,149.35,149.4,113126.0,129.1472,129.2249,128.8797,128.9229,113126.0
2018-11-05 11:30:00,149.41,149.45,149.17,149.31,136150.0,128.9315,128.966,128.7244,128.8452,136150.0
2018-11-05 11:40:00,149.32,149.49,148.93,149.16,86742.0,128.8538,129.0005,128.5173,128.7158,86742.0
2018-11-05 11:50:00,149.17,149.57,149.13,149.35,92144.0,128.7244,129.0696,128.6899,128.8797,92144.0
2018-11-05 12:00:00,149.37,149.5,149.15,149.15,29181.0,128.897,129.0092,128.7071,128.7071,29181.0
2018-11-05 12:10:00,149.18,149.34,148.97,149.05,52351.0,128.733,128.8711,128.5518,128.6208,52351.0
2018-11-05 12:20:00,149.09,149.27,148.82,148.94,103288.0,128.6554,128.8107,128.4224,128.5259,103288.0
2018-11-05 12:30:00,148.96,149.0,148.65,148.73,47685.0,128.5432,128.5777,128.2757,128.3447,47685.0
2018-11-05 12:40:00,148.76,148.8,148.59,148.8,52451.0,128.3706,128.4051,128.2239,128.4051,52451.0
2018-11-05 12:50:00,148.81,148.81,148.64,148.73,73983.0,128.4137,128.4137,128.267,128.3447,73983.0
2018-11-05 13:00:00,148.73,148.97,148.7,148.96,36543.0,128.3447,128.5518,128.3188,128.5432,36543.0
2018-11-05 13:10:00,148.97,149.11,148.88,148.97,39496.0,128.5518,128.6726,128.4741,128.5518,39496.0
2018-11-05 13:20:00,148.99,149.01,148.88,148.9,45782.0,128.5691,128.5863,128.4741,128.4914,45782.0
2018-11-05 13:30:00,148.91,149.06,148.77,149.05,33604.0,128.5,128.6295,128.3792,128.6208,33604.0
2018-11-05 13:40:00,149.05,149.05,148.85,149.02,34442.0,128.6208,128.6208,128.4483,128.595,34442.0
2018-11-05 13:50:00,149.01,149.05,148.88,148.94,84155.0,128.5863,128.6208,128.4741,128.5259,84155.0
2018-11-05 14:00:00,148.95,149.07,148.86,148.98,62352.0,128.5345,128.6381,128.4569,128.5604,62352.0
2018-11-05 14:10:00,148.97,149.13,148.89,149.06,90923.0,128.5518,128.6899,128.4828,128.6295,90923.0
2018-11-05 14:20:00,149.06,149.26,149.02,149.15,67092.0,128.6295,128.8021,128.595,128.7071,67092.0
2018-11-05 14:30:00,149.16,149.16,148.89,149.0,60754.0,128.7158,128.7158,128.4828,128.5777,60754.0
2018-11-05 14:40:00,149.0,149.17,148.88,148.89,50174.0,128.5777,128.7244,128.4741,128.4828,50174.0
2018-11-05 14:50:00,148.9,149.14,148.89,149.03,105076.0,128.4914,128.6985,128.4828,128.6036,105076.0
2018-11-05 15:00:00,149.05,149.15,148.95,149.03,129798.0,128.6208,128.7071,128.5345,128.6036,129798.0
2018-11-05 15:10:00,149.03,149.15,148.95,149.0,188446.0,128.6036,128.7071,128.5345,128.5777,188446.0
2018-11-05 15:20:00,149.0,149.1,148.46,148.58,135356.0,128.5777,128.664,128.1117,128.2153,135356.0
2018-11-05 15:30:00,148.58,148.63,148.35,148.45,135878.0,128.2153,128.2584,128.0168,128.1031,135878.0
2018-11-05 15:40:00,148.45,148.83,148.45,148.82,249913.0,128.1031,128.431,128.1031,128.4224,249913.0
2018-11-05 15:50:00,148.82,148.89,148.53,148.58,200760.0,128.4224,128.4828,128.1721,128.2153,200760.0
2018-11-06 09:30:00,148.59,150.64,148.59,150.56,114395.0,128.2239,129.9929,128.2239,129.9239,114395.0
2018-11-06 09:40:00,150.52,150.59,149.55,149.92,93621.0,129.8894,129.9498,129.0523,129.3716,93621.0
2018-11-06 09:50:00,149.94,150.0,149.51,149.68,72695.0,129.3889,129.4406,129.0178,129.1645,72695.0
2018-11-06 10:00:00,149.72,150.02,149.51,149.73,65195.0,129.199,129.4579,129.0178,129.2076,65195.0
2018-11-06 10:10:00,149.74,149.86,149.66,149.85,47942.0,129.2163,129.3198,129.1472,129.3112,47942.0
2018-11-06 10:20:00,149.89,150.04,149.66,149.73,70489.0,129.3457,129.4751,129.1472,129.2076,70489.0
2018-11-06 10:30:00,149.7,149.92,149.55,149.59,73077.0,129.1817,129.3716,129.0523,129.0868,73077.0
2018-11-06 10:40:00,149.58,150.02,149.56,149.86,62099.0,129.0782,129.4579,129.0609,129.3198,62099.0
2018-11-06 10:50:00,149.87,149.92,149.69,149.85,69137.0,129.3284,129.3716,129.1731,129.3112,69137.0
2018-11-06 11:00:00,149.87,149.93,149.51,149.55,52220.0,129.3284,129.3802,129.0178,129.0523,52220.0
2018-11-06 11:10:00,149.52,149.77,149.44,149.63,67095.0,129.0264,129.2422,128.9574,129.1213,67095.0
2018-11-06 11:20:00,149.63,149.88,149.59,149.76,38824.0,129.1213,129.3371,129.0868,129.2335,38824.0
2018-11-06 11:30:00,149.76,149.92,149.66,149.86,44419.0,129.2335,129.3716,129.1472,129.3198,44419.0
2018-11-06 11:40:00,149.86,149.96,149.77,149.89,44972.0,129.3198,129.4061,129.2422,129.3457,44972.0
2018-11-06 11:50:00,149.9,149.97,149.64,149.85,77041.0,129.3543,129.4147,129.13,129.3112,77041.0
2018-11-06 12:00:00,149.84,149.98,149.68,149.86,45394.0,129.3026,129.4234,129.1645,129.3198,45394.0
2018-11-06 12:10:00,149.88,149.91,149.63,149.71,29799.0,129.3371,129.363,129.1213,129.1904,29799.0
2018-11-06 12:20:00,149.74,149.78,149.08,149.21,62676.0,129.2163,129.2508,128.6467,128.7589,62676.0
2018-11-06 12:30:00,149.23,149.57,149.21,149.47,68721.0,128.7762,129.0696,128.7589,128.9833,68721.0
2018-11-06 12:40:00,149.47,149.76,149.47,149.66,40663.0,128.9833,129.2335,128.9833,129.1472,40663.0
2018-11-06 12:50:00,149.68,149.82,149.61,149.75,75649.0,129.1645,129.2853,129.1041,129.2249,75649.0
2018-11-06 13:00:00,149.75,149.84,149.66,149.67,66937.0,129.2249,129.3026,129.1472,129.1559,66937.0
2018-11-06 13:10:00,149.69,149.7,149.33,149.54,85767.0,129.1731,129.1817,128.8625,129.0437,85767.0
2018-11-06 13:20:00,149.54,149.57,149.44,149.5,28338.0,129.0437,129.0696,128.9574,129.0092,28338.0
2018-11-06 13:30:00,149.5,149.67,149.45,149.58,22243.0,129.0092,129.1559,128.966,129.0782,22243.0
2018-11-06 13:40:00,149.58,149.64,149.48,149.64,63506.0,129.0782,129.13,128.9919,129.13,63506.0
2018-11-06 13:50:00,149.64,149.84,149.61,149.81,27468.0,129.13,129.3026,129.1041,129.2767,27468.0
2018-11-06 14:00:00,149.81,149.91,149.66,149.85,44142.0,129.2767,129.363,129.1472,129.3112,44142.0
2018-11-06 14:10:00,149.84,149.89,149.7,149.8,39208.0,129.3026,129.3457,129.1817,129.268,39208.0
2018-11-06 14:20:00,149.82,149.82,149.23,149.29,90801.0,129.2853,129.2853,128.7762,128.8279,90801.0
2018-11-06 14:30:00,149.25,149.63,149.19,149.53,63479.0,128.7934,129.1213,128.7417,129.035,63479.0
2018-11-06 14:40:00,149.53,149.8,149.52,149.8,36151.0,129.035,129.268,129.0264,129.268,36151.0
2018-11-06 14:50:00,149.81,149.93,149.68,149.7,51370.0,129.2767,129.3802,129.1645,129.1817,51370.0
2018-11-06 15:00:00,149.71,149.89,149.66,149.8,49038.0,129.1904,129.3457,129.1472,129.268,49038.0
2018-11-06 15:10:00,149.8,149.94,149.78,149.82,60768.0,129.268,129.3889,129.2508,129.2853,60768.0
2018-11-06 15:20:00,149.83,150.04,149.76,149.89,55196.0,129.2939,129.4751,129.2335,129.3457,55196.0
2018-11-06 15:30:00,149.88,150.0,149.84,149.91,108965.0,129.3371,129.4406,129.3026,129.363,108965.0
2018-11-06 15:40:00,149.91,149.92,149.68,149.8,106729.0,129.363,129.3716,129.1645,129.268,106729.0
2018-11-06 15:50:00,149.82,150.31,149.78,150.13,380847.0,129.2853,129.7081,129.2508,129.5528,380847.0
2018-11-07 09:30:00,151.05,152.59,150.78,152.15,198381.0,130.3467,131.6756,130.1137,131.2959,198381.0
2018-11-07 09:40:00,152.15,152.23,150.97,151.5,235510.0,131.2959,131.365,130.2777,130.735,235510.0
2018-11-07 09:50:00,151.45,151.56,150.71,151.01,106309.0,130.6919,130.7868,130.0533,130.3122,106309.0
2018-11-07 10:00:00,151.02,151.07,150.43,150.44,84038.0,130.3208,130.364,129.8117,129.8203,84038.0
2018-11-07 10:10:00,150.41,150.74,150.22,150.53,112276.0,129.7944,130.0792,129.6305,129.898,112276.0
2018-11-07 10:20:00,150.53,150.93,150.53,150.92,52656.0,129.898,130.2432,129.898,130.2345,52656.0
2018-11-07 10:30:00,150.92,151.14,150.77,151.05,108113.0,130.2345,130.4244,130.1051,130.3467,108113.0
2018-11-07 10:40:00,151.05,151.2,150.86,151.01,78800.0,130.3467,130.4762,130.1828,130.3122,78800.0
2018-11-07 10:50:00,151.06,151.33,150.85,151.11,88904.0,130.3553,130.5883,130.1741,130.3985,88904.0
2018-11-07 11:00:00,151.13,151.64,150.78,151.48,151235.0,130.4157,130.8558,130.1137,130.7178,151235.0
2018-11-07 11:10:00,151.48,151.77,151.46,151.74,55268.0,130.7178,130.968,130.7005,130.9421,55268.0
2018-11-07 11:20:00,151.71,151.83,151.49,151.58,61151.0,130.9163,131.0198,130.7264,130.8041,61151.0
2018-11-07 11:30:00,151.62,151.83,151.57,151.74,82701.0,130.8386,131.0198,130.7954,130.9421,82701.0
2018-11-07 11:40:00,151.72,151.78,151.54,151.68,86408.0,130.9249,130.9767,130.7696,130.8904,86408.0
2018-11-07 11:50:00,151.68,151.87,151.64,151.7,104716.0,130.8904,131.0543,130.8558,130.9076,104716.0
2018-11-07 12:00:00,151.71,151.78,151.62,151.62,74153.0,130.9163,130.9767,130.8386,130.8386,74153.0
2018-11-07 12:10:00,151.63,151.67,151.46,151.59,66016.0,130.8472,130.8817,130.7005,130.8127,66016.0
2018-11-07 12:20:00,151.62,151.68,151.42,151.65,171064.0,130.8386,130.8904,130.666,130.8645,171064.0
2018-11-07 12:30:00,151.65,151.65,151.45,151.53,80301.0,130.8645,130.8645,130.6919,130.7609,80301.0
2018-11-07 12:40:00,151.55,151.73,151.51,151.66,79833.0,130.7782,130.9335,130.7437,130.8731,79833.0
2018-11-07 12:50:00,151.66,152.0,151.58,151.93,121686.0,130.8731,131.1665,130.8041,131.1061,121686.0
2018-11-07 13:00:00,151.94,151.95,151.79,151.8,65515.0,131.1147,131.1234,130.9853,130.9939,65515.0
2018-11-07 13:10:00,151.81,151.91,151.62,151.72,47136.0,131.0025,131.0888,130.8386,130.9249,47136.0
2018-11-07 13:20:00,151.72,151.76,151.56,151.71,47713.0,130.9249,130.9594,130.7868,130.9163,47713.0
2018-11-07 13:30:00,151.71,151.84,151.69,151.69,50298.0,130.9163,131.0284,130.899,130.899,50298.0
2018-11-07 13:40:00,151.69,151.71,151.38,151.53,63334.0,130.899,130.9163,130.6315,130.7609,63334.0
2018-11-07 13:50:00,151.52,151.55,151.41,151.46,82572.0,130.7523,130.7782,130.6574,130.7005,82572.0
2018-11-07 14:00:00,151.47,151.52,151.43,151.5,80633.0,130.7091,130.7523,130.6746,130.735,80633.0
2018-11-07 14:10:00,151.5,151.95,151.5,151.89,63875.0,130.735,131.1234,130.735,131.0716,63875.0
2018-11-07 14:20:00,151.88,151.96,151.84,151.89,53237.0,131.063,131.132,131.0284,131.0716,53237.0
2018-11-07 14:30:00,151.88,152.0,151.81,151.87,97347.0,131.063,131.1665,131.0025,131.0543,97347.0
2018-11-07 14:40:00,151.88,152.17,151.87,152.02,97421.0,131.063,131.3132,131.0543,131.1838,97421.0
2018-11-07 14:50:00,152.01,152.12,151.88,152.1,53274.0,131.1751,131.2701,131.063,131.2528,53274.0
2018-11-07 15:00:00,152.11,152.37,151.94,152.02,234986.0,131.2614,131.4858,131.1147,131.1838,234986.0
2018-11-07 15:10:00,152.01,152.44,152.01,152.27,165811.0,131.1751,131.5462,131.1751,131.3995,165811.0
2018-11-07 15:20:00,152.27,152.64,152.26,152.47,156986.0,131.3995,131.7188,131.3909,131.5721,156986.0
2018-11-07 15:30:00,152.44,152.66,152.37,152.45,131739.0,131.5462,131.736,131.4858,131.5548,131739.0
2018-11-07 15:40:00,152.45,152.62,152.41,152.48,216006.0,131.5548,131.7015,131.5203,131.5807,216006.0
2018-11-07 15:50:00,152.47,152.93,152.47,152.87,390033.0,131.5721,131.969,131.5721,131.9173,390033.0
2018-11-08 09:30:00,152.82,152.97,152.41,152.91,77285.0,131.8741,132.0036,131.5203,131.9518,77285.0
2018-11-08 09:40:00,152.91,153.03,152.23,152.23,48058.0,131.9518,132.0553,131.365,131.365,48058.0
2018-11-08 09:50:00,152.17,152.37,151.62,151.8,96236.0,131.3132,131.4858,130.8386,130.9939,96236.0
2018-11-08 10:00:00,151.83,151.92,151.4,151.63,46581.0,131.0198,131.0975,130.6487,130.8472,46581.0
2018-11-08 10:10:00,151.63,151.95,151.58,151.81,39314.0,130.8472,131.1234,130.8041,131.0025,39314.0
2018-11-08 10:20:00,151.85,151.96,151.56,151.74,34305.0,131.0371,131.132,130.7868,130.9421,34305.0
2018-11-08 10:30:00,151.74,152.4,151.66,152.4,27433.0,130.9421,131.5117,130.8731,131.5117,27433.0
2018-11-08 10:40:00,152.39,152.7,151.69,152.58,52558.0,131.5031,131.7706,130.899,131.667,52558.0
2018-11-08 10:50:00,152.63,152.88,152.57,152.71,30896.0,131.7102,131.9259,131.6584,131.7792,30896.0
2018-11-08 11:00:00,152.71,152.87,152.59,152.81,32990.0,131.7792,131.9173,131.6756,131.8655,32990.0
2018-11-08 11:10:00,152.81,153.15,152.67,152.86,45709.0,131.8655,132.1589,131.7447,131.9086,45709.0
2018-11-08 11:20:00,152.9,153.19,152.89,153.05,34542.0,131.9431,132.1934,131.9345,132.0726,34542.0
2018-11-08 11:30:00,153.1,153.3,153.02,153.1,39636.0,132.1157,132.2883,132.0467,132.1157,39636.0
2018-11-08 11:40:00,153.1,153.23,153.07,153.13,93473.0,132.1157,132.2279,132.0898,132.1416,93473.0
2018-11-08 11:50:00,153.17,153.2,152.96,153.14,24962.0,132.1761,132.202,131.9949,132.1503,24962.0
2018-11-08 12:00:00,153.14,153.29,153.06,153.09,53651.0,132.1503,132.2797,132.0812,132.1071,53651.0
2018-11-08 12:10:00,153.07,153.21,153.05,153.09,22575.0,132.0898,132.2107,132.0726,132.1071,22575.0
2018-11-08 12:20:00,153.13,153.17,152.95,152.96,36390.0,132.1416,132.1761,131.9863,131.9949,36390.0
2018-11-08 12:30:00,152.94,152.98,152.8,152.86,23280.0,131.9777,132.0122,131.8569,131.9086,23280.0
2018-11-08 12:40:00,152.86,152.97,152.81,152.87,14134.0,131.9086,132.0036,131.8655,131.9173,14134.0
2018-11-08 12:50:00,152.85,152.91,152.72,152.76,21027.0,131.9,131.9518,131.7878,131.8223,21027.0
2018-11-08 13:00:00,152.76,152.93,152.68,152.8,19965.0,131.8223,131.969,131.7533,131.8569,19965.0
2018-11-08 13:10:00,152.8,152.81,152.63,152.65,42864.0,131.8569,131.8655,131.7102,131.7274,42864.0
2018-11-08 13:20:00,152.67,152.67,152.57,152.58,25703.0,131.7447,131.7447,131.6584,131.667,25703.0
2018-11-08 13:30:00,152.57,152.71,152.56,152.62,17217.0,131.6584,131.7792,131.6497,131.7015,17217.0
2018-11-08 13:40:00,152.62,152.64,152.42,152.48,16398.0,131.7015,131.7188,131.5289,131.5807,16398.0
2018-11-08 13:50:00,152.48,152.64,152.45,152.49,16891.0,131.5807,131.7188,131.5548,131.5893,16891.0
2018-11-08 14:00:00,152.45,152.65,152.05,152.37,31057.0,131.5548,131.7274,131.2097,131.4858,31057.0
2018-11-08 14:10:00,152.41,152.42,152.26,152.33,31379.0,131.5203,131.5289,131.3909,131.4513,31379.0
2018-11-08 14:20:00,152.34,152.48,152.06,152.1,29809.0,131.4599,131.5807,131.2183,131.2528,29809.0
2018-11-08 14:30:00,152.08,152.09,151.79,151.8,43077.0,131.2355,131.2442,130.9853,130.9939,43077.0
2018-11-08 14:40:00,151.76,151.93,151.67,151.79,51978.0,130.9594,131.1061,130.8817,130.9853,51978.0
2018-11-08 14:50:00,151.77,152.18,151.74,152.08,25839.0,130.968,131.3218,130.9421,131.2355,25839.0
2018-11-08 15:00:00,152.09,152.13,151.78,152.09,51227.0,131.2442,131.2787,130.9767,131.2442,51227.0
2018-11-08 15:10:00,152.14,152.18,151.92,152.03,41350.0,131.2873,131.3218,131.0975,131.1924,41350.0
2018-11-08 15:20:00,152.03,152.06,151.67,151.67,50466.0,131.1924,131.2183,130.8817,130.8817,50466.0
2018-11-08 15:30:00,151.67,151.77,151.55,151.68,82796.0,130.8817,130.968,130.7782,130.8904,82796.0
2018-11-08 15:40:00,151.7,152.37,151.66,152.24,110756.0,130.9076,131.4858,130.8731,131.3736,110756.0
2018-11-08 15:50:00,152.25,152.43,152.17,152.43,175793.0,131.3822,131.5376,131.3132,131.5376,175793.0
2018-11-09 09:30:00,151.59,151.82,150.83,151.17,100655.0,130.8127,131.0112,130.1569,130.4503,100655.0
2018-11-09 09:40:00,151.23,151.3,150.54,151.22,71511.0,130.502,130.5624,129.9066,130.4934,71511.0
2018-11-09 09:50:00,151.15,151.43,150.95,151.1,49589.0,130.433,130.6746,130.2604,130.3899,49589.0
2018-11-09 10:00:00,151.14,151.29,150.65,150.81,83076.0,130.4244,130.5538,130.0015,130.1396,83076.0
2018-11-09 10:10:00,150.75,150.81,150.26,150.58,52195.0,130.0878,130.1396,129.665,129.9411,52195.0
2018-11-09 10:20:00,150.57,150.97,150.47,150.94,41882.0,129.9325,130.2777,129.8462,130.2518,41882.0
2018-11-09 10:30:00,150.95,150.95,150.48,150.79,50061.0,130.2604,130.2604,129.8548,130.1224,50061.0
2018-11-09 10:40:00,150.79,151.07,150.69,150.81,44370.0,130.1224,130.364,130.0361,130.1396,44370.0
2018-11-09 10:50:00,150.79,150.79,150.32,150.39,46631.0,130.1224,130.1224,129.7168,129.7772,46631.0
2018-11-09 11:00:00,150.43,150.61,150.11,150.32,34614.0,129.8117,129.967,129.5356,129.7168,34614.0
2018-11-09 11:10:00,150.32,150.57,150.21,150.32,34019.0,129.7168,129.9325,129.6218,129.7168,34019.0
2018-11-09 11:20:00,150.36,150.51,150.21,150.49,51634.0,129.7513,129.8807,129.6218,129.8635,51634.0
2018-11-09 11:30:00,150.47,150.82,150.33,150.82,58213.0,129.8462,130.1482,129.7254,130.1482,58213.0
2018-11-09 11:40:00,150.8,150.83,150.39,150.42,27632.0,130.131,130.1569,129.7772,129.8031,27632.0
2018-11-09 11:50:00,150.45,150.5,150.15,150.24,20474.0,129.829,129.8721,129.5701,129.6477,20474.0
2018-11-09 12:00:00,150.28,150.44,150.18,150.44,15990.0,129.6823,129.8203,129.596,129.8203,15990.0
2018-11-09 12:10:00,150.5,150.57,150.19,150.29,17942.0,129.8721,129.9325,129.6046,129.6909,17942.0
2018-11-09 12:20:00,150.28,150.73,150.22,150.59,20565.0,129.6823,130.0706,129.6305,129.9498,20565.0
2018-11-09 12:30:00,150.64,150.88,150.58,150.64,14499.0,129.9929,130.2,129.9411,129.9929,14499.0
2018-11-09 12:40:00,150.64,150.72,150.57,150.69,14508.0,129.9929,130.0619,129.9325,130.0361,14508.0
2018-11-09 12:50:00,150.71,150.73,150.41,150.41,17499.0,130.0533,130.0706,129.7944,129.7944,17499.0
2018-11-09 13:00:00,150.38,150.45,150.31,150.39,19388.0,129.7685,129.829,129.7081,129.7772,19388.0
2018-11-09 13:10:00,150.38,150.4,150.21,150.26,14750.0,129.7685,129.7858,129.6218,129.665,14750.0
2018-11-09 13:20:00,150.26,150.27,150.04,150.17,14730.0,129.665,129.6736,129.4751,129.5873,14730.0
2018-11-09 13:30:00,150.16,150.17,149.99,150.0,26483.0,129.5787,129.5873,129.432,129.4406,26483.0
2018-11-09 13:40:00,150.0,150.09,149.73,149.74,53706.0,129.4406,129.5183,129.2076,129.2163,53706.0
2018-11-09 13:50:00,149.75,149.97,149.69,149.86,50452.0,129.2249,129.4147,129.1731,129.3198,50452.0
2018-11-09 14:00:00,149.86,150.15,149.85,150.0,25369.0,129.3198,129.5701,129.3112,129.4406,25369.0
2018-11-09 14:10:00,150.0,150.02,149.7,149.72,20425.0,129.4406,129.4579,129.1817,129.199,20425.0
2018-11-09 14:20:00,149.75,149.95,149.67,149.8,27449.0,129.2249,129.3975,129.1559,129.268,27449.0
2018-11-09 14:30:00,149.8,150.01,149.7,150.0,46472.0,129.268,129.4493,129.1817,129.4406,46472.0
2018-11-09 14:40:00,150.01,150.23,149.9,150.07,28864.0,129.4493,129.6391,129.3543,129.501,28864.0
2018-11-09 14:50:00,150.07,150.58,150.07,150.38,25965.0,129.501,129.9411,129.501,129.7685,25965.0
2018-11-09 15:00:00,150.39,150.45,150.16,150.36,37264.0,129.7772,129.829,129.5787,129.7513,37264.0
2018-11-09 15:10:00,150.39,150.57,150.21,150.33,36904.0,129.7772,129.9325,129.6218,129.7254,36904.0
2018-11-09 15:20:00,150.3,150.54,150.13,150.47,58914.0,129.6995,129.9066,129.5528,129.8462,58914.0
2018-11-09 15:30:00,150.47,150.65,150.29,150.46,55042.0,129.8462,130.0015,129.6909,129.8376,55042.0
2018-11-09 15:40:00,150.43,150.91,150.14,150.18,123498.0,129.8117,130.2259,129.5614,129.596,123498.0
2018-11-09 15:50:00,150.19,150.53,149.95,150.17,384668.0,129.6046,129.898,129.3975,129.5873,384668.0
2018-11-12 09:30:00,150.51,151.0,150.28,150.65,71828.0,129.8807,130.3036,129.6823,130.0015,71828.0
2018-11-12 09:40:00,150.72,151.0,150.59,150.89,37286.0,130.0619,130.3036,129.9498,130.2086,37286.0
2018-11-12 09:50:00,150.83,150.85,150.44,150.47,27319.0,130.1569,130.1741,129.8203,129.8462,27319.0
2018-11-12 10:00:00,150.42,150.42,150.02,150.23,32758.0,129.8031,129.8031,129.4579,129.6391,32758.0
2018-11-12 10:10:00,150.2,150.28,149.92,150.12,27499.0,129.6132,129.6823,129.3716,129.5442,27499.0
2018-11-12 10:20:00,150.11,150.39,149.99,150.32,37737.0,129.5356,129.7772,129.432,129.7168,37737.0
2018-11-12 10:30:00,150.27,150.3,149.9,150.05,50001.0,129.6736,129.6995,129.3543,129.4838,50001.0
2018-11-12 10:40:00,150.05,150.07,149.64,149.64,34614.0,129.4838,129.501,129.13,129.13,34614.0
2018-11-12 10:50:00,149.66,149.73,149.08,149.11,68614.0,129.1472,129.2076,128.6467,128.6726,68614.0
2018-11-12 11:00:00,149.12,149.19,148.88,149.17,80795.0,128.6812,128.7417,128.4741,128.7244,80795.0
2018-11-12 11:10:00,149.17,149.28,148.63,148.68,39468.0,128.7244,128.8193,128.2584,128.3016,39468.0
2018-11-12 11:20:00,148.69,148.74,148.53,148.53,43224.0,128.3102,128.3533,128.1721,128.1721,43224.0
2018-11-12 11:30:00,148.54,148.73,148.37,148.4,50547.0,128.1807,128.3447,128.034,128.0599,50547.0
2018-11-12 11:40:00,148.41,148.76,148.37,148.68,33566.0,128.0686,128.3706,128.034,128.3016,33566.0
2018-11-12 11:50:00,148.68,148.68,148.28,148.46,52460.0,128.3016,128.3016,127.9564,128.1117,52460.0
2018-11-12 12:00:00,148.52,149.12,148.4,149.12,56014.0,128.1635,128.6812,128.0599,128.6812,56014.0
2018-11-12 12:10:00,149.13,149.15,148.96,149.06,21147.0,128.6899,128.7071,128.5432,128.6295,21147.0
2018-11-12 12:20:00,149.06,149.23,148.98,149.08,19296.0,128.6295,128.7762,128.5604,128.6467,19296.0
2018-11-12 12:30:00,149.12,149.12,148.79,148.85,24106.0,128.6812,128.6812,128.3965,128.4483,24106.0
2018-11-12 12:40:00,148.83,148.93,148.68,148.72,21400.0,128.431,128.5173,128.3016,128.3361,21400.0
2018-11-12 12:50:00,148.78,148.82,148.33,148.37,25758.0,128.3878,128.4224,127.9995,128.034,25758.0
2018-11-12 13:00:00,148.38,148.54,148.09,148.17,29410.0,128.0427,128.1807,127.7924,127.8615,29410.0
2018-11-12 13:10:00,148.15,148.2,147.72,147.76,52615.0,127.8442,127.8873,127.4731,127.5076,52615.0
2018-11-12 13:20:00,147.76,148.15,147.58,148.02,58290.0,127.5076,127.8442,127.3523,127.732,58290.0
2018-11-12 13:30:00,148.03,148.15,147.92,148.0,24736.0,127.7406,127.8442,127.6457,127.7148,24736.0
2018-11-12 13:40:00,148.03,148.31,147.93,148.31,30047.0,127.7406,127.9823,127.6543,127.9823,30047.0
2018-11-12 13:50:00,148.31,148.84,148.28,148.58,35133.0,127.9823,128.4396,127.9564,128.2153,35133.0
2018-11-12 14:00:00,148.57,148.71,148.48,148.61,21445.0,128.2066,128.3274,128.129,128.2411,21445.0
2018-11-12 14:10:00,148.63,149.02,148.6,148.91,28916.0,128.2584,128.595,128.2325,128.5,28916.0
2018-11-12 14:20:00,148.92,149.02,148.8,148.81,24384.0,128.5087,128.595,128.4051,128.4137,24384.0
2018-11-12 14:30:00,148.82,148.95,148.49,148.6,22288.0,128.4224,128.5345,128.1376,128.2325,22288.0
2018-11-12 14:40:00,148.61,149.01,148.58,148.94,30112.0,128.2411,128.5863,128.2153,128.5259,30112.0
2018-11-12 14:50:00,148.96,149.01,148.44,148.44,53043.0,128.5432,128.5863,128.0944,128.0944,53043.0
2018-11-12 15:00:00,148.43,148.55,148.17,148.25,37324.0,128.0858,128.1894,127.8615,127.9305,37324.0
2018-11-12 15:10:00,148.25,148.37,148.01,148.36,58247.0,127.9305,128.034,127.7234,128.0254,58247.0
2018-11-12 15:20:00,148.35,148.56,148.19,148.25,54911.0,128.0168,128.198,127.8787,127.9305,54911.0
2018-11-12 15:30:00,148.25,148.35,148.05,148.23,144284.0,127.9305,128.0168,127.7579,127.9132,144284.0
2018-11-12 15:40:00,148.22,148.23,147.96,148.01,145342.0,127.9046,127.9132,127.6802,127.7234,145342.0
2018-11-12 15:50:00,148.0,148.07,147.42,147.8,196854.0,127.7148,127.7752,127.2143,127.5422,196854.0
2018-11-13 09:30:00,148.43,149.64,148.06,149.41,84868.0,128.0858,129.13,127.7665,128.9315,84868.0
2018-11-13 09:40:00,149.33,149.51,148.79,148.84,35935.0,128.8625,129.0178,128.3965,128.4396,35935.0
2018-11-13 09:50:00,148.84,148.85,148.08,148.39,50348.0,128.4396,128.4483,127.7838,128.0513,50348.0
2018-11-13 10:00:00,148.4,148.54,148.21,148.54,50547.0,128.0599,128.1807,127.896,128.1807,50547.0
2018-11-13 10:10:00,148.44,148.51,148.17,148.37,35977.0,128.0944,128.1549,127.8615,128.034,35977.0
2018-11-13 10:20:00,148.41,148.41,147.65,147.68,39574.0,128.0686,128.0686,127.4127,127.4386,39574.0
2018-11-13 10:30:00,147.67,147.92,147.6,147.77,65233.0,127.43,127.6457,127.3696,127.5163,65233.0
2018-11-13 10:40:00,147.73,148.19,147.45,148.07,87531.0,127.4818,127.8787,127.2401,127.7752,87531.0
2018-11-13 10:50:00,148.08,148.81,147.86,148.75,47625.0,127.7838,128.4137,127.5939,128.362,47625.0
2018-11-13 11:00:00,148.72,149.32,148.58,149.28,32089.0,128.3361,128.8538,128.2153,128.8193,32089.0
2018-11-13 11:10:00,149.28,150.07,149.21,149.88,51278.0,128.8193,129.501,128.7589,129.3371,51278.0
2018-11-13 11:20:00,149.87,149.9,149.54,149.59,60956.0,129.3284,129.3543,129.0437,129.0868,60956.0
2018-11-13 11:30:00,149.58,149.83,149.28,149.38,41438.0,129.0782,129.2939,128.8193,128.9056,41438.0
2018-11-13 11:40:00,149.4,149.48,149.19,149.45,29222.0,128.9229,128.9919,128.7417,128.966,29222.0
2018-11-13 11:50:00,149.45,149.51,149.19,149.51,19484.0,128.966,129.0178,128.7417,129.0178,19484.0
2018-11-13 12:00:00,149.55,149.73,149.23,149.37,27417.0,129.0523,129.2076,128.7762,128.897,27417.0
2018-11-13 12:10:00,149.38,149.71,149.29,149.6,27997.0,128.9056,129.1904,128.8279,129.0955,27997.0
2018-11-13 12:20:00,149.61,149.96,149.59,149.85,18979.0,129.1041,129.4061,129.0868,129.3112,18979.0
2018-11-13 12:30:00,149.85,149.93,149.61,149.67,18228.0,129.3112,129.3802,129.1041,129.1559,18228.0
2018-11-13 12:40:00,149.67,149.69,149.27,149.53,47110.0,129.1559,129.1731,128.8107,129.035,47110.0
2018-11-13 12:50:00,149.56,149.59,149.1,149.15,24072.0,129.0609,129.0868,128.664,128.7071,24072.0
2018-11-13 13:00:00,149.14,149.33,149.0,149.03,23096.0,128.6985,128.8625,128.5777,128.6036,23096.0
2018-11-13 13:10:00,149.03,149.09,148.74,148.87,19529.0,128.6036,128.6554,128.3533,128.4655,19529.0
2018-11-13 13:20:00,148.88,149.12,148.77,148.98,25965.0,128.4741,128.6812,128.3792,128.5604,25965.0
2018-11-13 13:30:00,149.02,149.39,149.0,149.36,26940.0,128.595,128.9142,128.5777,128.8883,26940.0
2018-11-13 13:40:00,149.38,149.38,149.08,149.14,24946.0,128.9056,128.9056,128.6467,128.6985,24946.0
2018-11-13 13:50:00,149.16,149.3,149.02,149.06,13785.0,128.7158,128.8366,128.595,128.6295,13785.0
2018-11-13 14:00:00,149.02,149.13,148.8,149.03,28481.0,128.595,128.6899,128.4051,128.6036,28481.0
2018-11-13 14:10:00,149.03,149.08,148.65,148.76,34309.0,128.6036,128.6467,128.2757,128.3706,34309.0
2018-11-13 14:20:00,148.78,148.82,148.37,148.67,33697.0,128.3878,128.4224,128.034,128.2929,33697.0
2018-11-13 14:30:00,148.64,149.02,148.55,148.93,40781.0,128.267,128.595,128.1894,128.5173,40781.0
2018-11-13 14:40:00,148.92,148.92,148.43,148.72,40939.0,128.5087,128.5087,128.0858,128.3361,40939.0
2018-11-13 14:50:00,148.68,149.04,148.56,148.85,38905.0,128.3016,128.6122,128.198,128.4483,38905.0
2018-11-13 15:00:00,148.85,149.21,148.75,149.07,88485.0,128.4483,128.7589,128.362,128.6381,88485.0
2018-11-13 15:10:00,149.08,149.12,148.51,148.71,60156.0,128.6467,128.6812,128.1549,128.3274,60156.0
2018-11-13 15:20:00,148.72,148.86,148.47,148.69,47970.0,128.3361,128.4569,128.1203,128.3102,47970.0
2018-11-13 15:30:00,148.64,148.79,148.27,148.64,82644.0,128.267,128.3965,127.9477,128.267,82644.0
2018-11-13 15:40:00,148.61,148.81,148.49,148.78,106557.0,128.2411,128.4137,128.1376,128.3878,106557.0
2018-11-13 15:50:00,148.77,148.84,148.59,148.62,173308.0,128.3792,128.4396,128.2239,128.2498,173308.0
2018-11-14 09:30:00,149.75,150.44,149.45,150.43,167935.0,129.2249,129.8203,128.966,129.8117,167935.0
2018-11-14 09:40:00,150.52,151.49,149.99,150.75,343704.0,129.8894,130.7264,129.432,130.0878,343704.0
2018-11-14 09:50:00,150.75,150.77,150.15,150.49,99796.0,130.0878,130.1051,129.5701,129.8635,99796.0
2018-11-14 10:00:00,150.47,150.51,149.97,149.99,90355.0,129.8462,129.8807,129.4147,129.432,90355.0
2018-11-14 10:10:00,150.05,150.12,149.81,149.97,69627.0,129.4838,129.5442,129.2767,129.4147,69627.0
2018-11-14 10:20:00,149.99,150.03,149.7,150.0,25770.0,129.432,129.4665,129.1817,129.4406,25770.0
2018-11-14 10:30:00,149.93,150.07,149.74,149.97,39311.0,129.3802,129.501,129.2163,129.4147,39311.0
2018-11-14 10:40:00,149.95,150.05,149.68,149.72,43856.0,129.3975,129.4838,129.1645,129.199,43856.0
2018-11-14 10:50:00,149.68,149.85,149.46,149.71,64364.0,129.1645,129.3112,128.9746,129.1904,64364.0
2018-11-14 11:00:00,149.69,149.75,149.23,149.25,41716.0,129.1731,129.2249,128.7762,128.7934,41716.0
2018-11-14 11:10:00,149.25,149.37,148.97,149.1,36680.0,128.7934,128.897,128.5518,128.664,36680.0
2018-11-14 11:20:00,149.0,149.06,148.75,148.88,35900.0,128.5777,128.6295,128.362,128.4741,35900.0
2018-11-14 11:30:00,148.89,148.96,148.32,148.32,36860.0,128.4828,128.5432,127.9909,127.9909,36860.0
2018-11-14 11:40:00,148.33,148.41,148.15,148.41,51473.0,127.9995,128.0686,127.8442,128.0686,51473.0
2018-11-14 11:50:00,148.35,148.77,148.29,148.7,47912.0,128.0168,128.3792,127.965,128.3188,47912.0
2018-11-14 12:00:00,148.69,148.76,148.5,148.74,37331.0,128.3102,128.3706,128.1462,128.3533,37331.0
2018-11-14 12:10:00,148.66,148.71,148.34,148.54,50373.0,128.2843,128.3274,128.0082,128.1807,50373.0
2018-11-14 12:20:00,148.6,148.89,148.58,148.67,70153.0,128.2325,128.4828,128.2153,128.2929,70153.0
2018-11-14 12:30:00,148.66,148.68,147.74,147.98,71391.0,128.2843,128.3016,127.4904,127.6975,71391.0
2018-11-14 12:40:00,148.05,148.1,147.8,148.1,28051.0,127.7579,127.801,127.5422,127.801,28051.0
2018-11-14 12:50:00,148.05,148.27,147.81,147.92,42690.0,127.7579,127.9477,127.5508,127.6457,42690.0
2018-11-14 13:00:00,147.87,148.09,147.77,147.95,41813.0,127.6026,127.7924,127.5163,127.6716,41813.0
2018-11-14 13:10:00,148.0,148.05,147.62,147.92,61394.0,127.7148,127.7579,127.3868,127.6457,61394.0
2018-11-14 13:20:00,147.9,148.01,147.66,147.77,44427.0,127.6285,127.7234,127.4214,127.5163,44427.0
2018-11-14 13:30:00,147.78,147.89,147.3,147.3,47155.0,127.5249,127.6198,127.1107,127.1107,47155.0
2018-11-14 13:40:00,147.32,147.35,146.88,147.01,60909.0,127.128,127.1538,126.7483,126.8604,60909.0
2018-11-14 13:50:00,147.0,147.22,146.94,147.18,40831.0,126.8518,127.0417,126.8,127.0071,40831.0
2018-11-14 14:00:00,147.14,147.18,146.63,147.01,60641.0,126.9726,127.0071,126.5325,126.8604,60641.0
2018-11-14 14:10:00,147.0,147.94,146.99,147.67,66614.0,126.8518,127.663,126.8432,127.43,66614.0
2018-11-14 14:20:00,147.71,147.88,147.4,147.48,41196.0,127.4645,127.6112,127.197,127.266,41196.0
2018-11-14 14:30:00,147.45,147.67,147.21,147.65,117225.0,127.2401,127.43,127.033,127.4127,117225.0
2018-11-14 14:40:00,147.66,148.03,147.57,147.9,84931.0,127.4214,127.7406,127.3437,127.6285,84931.0
2018-11-14 14:50:00,147.9,148.91,147.89,148.86,97715.0,127.6285,128.5,127.6198,128.4569,97715.0
2018-11-14 15:00:00,148.86,149.25,148.74,149.16,79940.0,128.4569,128.7934,128.3533,128.7158,79940.0
2018-11-14 15:10:00,149.16,149.54,149.15,149.4,52505.0,128.7158,129.0437,128.7071,128.9229,52505.0
2018-11-14 15:20:00,149.39,149.41,149.05,149.2,55201.0,128.9142,128.9315,128.6208,128.7503,55201.0
2018-11-14 15:30:00,149.19,149.36,148.71,148.94,61000.0,128.7417,128.8883,128.3274,128.5259,61000.0
2018-11-14 15:40:00,148.91,149.04,148.8,148.91,127451.0,128.5,128.6122,128.4051,128.5,127451.0
2018-11-14 15:50:00,148.9,148.94,148.34,148.62,293041.0,128.4914,128.5259,128.0082,128.2498,293041.0
2018-11-15 09:30:00,147.91,147.91,146.72,147.58,60822.0,127.6371,127.6371,126.6102,127.3523,60822.0
2018-11-15 09:40:00,147.5,148.34,147.29,148.1,48819.0,127.2833,128.0082,127.1021,127.801,48819.0
2018-11-15 09:50:00,148.05,148.52,147.91,148.1,36302.0,127.7579,128.1635,127.6371,127.801,36302.0
2018-11-15 10:00:00,148.07,148.57,147.87,148.02,53400.0,127.7752,128.2066,127.6026,127.732,53400.0
2018-11-15 10:10:00,148.01,148.61,147.95,148.34,17091.0,127.7234,128.2411,127.6716,128.0082,17091.0
2018-11-15 10:20:00,148.28,148.42,148.07,148.25,18803.0,127.9564,128.0772,127.7752,127.9305,18803.0
2018-11-15 10:30:00,148.28,148.29,147.81,148.03,56348.0,127.9564,127.965,127.5508,127.7406,56348.0
2018-11-15 10:40:00,148.07,148.64,147.99,148.61,18604.0,127.7752,128.267,127.7061,128.2411,18604.0
2018-11-15 10:50:00,148.57,148.8,148.41,148.58,32448.0,128.2066,128.4051,128.0686,128.2153,32448.0
2018-11-15 11:00:00,148.59,149.24,148.35,149.08,46951.0,128.2239,128.7848,128.0168,128.6467,46951.0
2018-11-15 11:10:00,149.11,149.42,149.03,149.16,42385.0,128.6726,128.9401,128.6036,128.7158,42385.0
2018-11-15 11:20:00,149.17,149.43,148.94,149.15,84256.0,128.7244,128.9488,128.5259,128.7071,84256.0
2018-11-15 11:30:00,149.15,149.45,148.97,149.25,46390.0,128.7071,128.966,128.5518,128.7934,46390.0
2018-11-15 11:40:00,149.17,149.56,149.17,149.36,51481.0,128.7244,129.0609,128.7244,128.8883,51481.0
2018-11-15 11:50:00,149.36,149.66,149.26,149.62,38149.0,128.8883,129.1472,128.8021,129.1127,38149.0
2018-11-15 12:00:00,149.62,149.92,149.43,149.56,52315.0,129.1127,129.3716,128.9488,129.0609,52315.0
2018-11-15 12:10:00,149.59,149.6,149.16,149.4,36110.0,129.0868,129.0955,128.7158,128.9229,36110.0
2018-11-15 12:20:00,149.36,149.55,149.26,149.55,29319.0,128.8883,129.0523,128.8021,129.0523,29319.0
2018-11-15 12:30:00,149.59,149.88,149.43,149.83,23920.0,129.0868,129.3371,128.9488,129.2939,23920.0
2018-11-15 12:40:00,149.83,149.83,149.38,149.44,36566.0,129.2939,129.2939,128.9056,128.9574,36566.0
2018-11-15 12:50:00,149.47,149.55,149.17,149.37,36484.0,128.9833,129.0523,128.7244,128.897,36484.0
2018-11-15 13:00:00,149.33,149.62,149.28,149.34,60864.0,128.8625,129.1127,128.8193,128.8711,60864.0
2018-11-15 13:10:00,149.38,150.41,149.38,150.14,52673.0,128.9056,129.7944,128.9056,129.5614,52673.0
2018-11-15 13:20:00,150.19,151.39,150.18,151.33,76267.0,129.6046,130.6401,129.596,130.5883,76267.0
2018-11-15 13:30:00,151.39,151.72,151.25,151.32,81828.0,130.6401,130.9249,130.5193,130.5797,81828.0
2018-11-15 13:40:00,151.32,151.34,150.66,150.66,41480.0,130.5797,130.597,130.0102,130.0102,41480.0
2018-11-15 13:50:00,150.69,151.34,150.69,150.96,53480.0,130.0361,130.597,130.0361,130.269,53480.0
2018-11-15 14:00:00,151.02,151.1,150.67,150.89,55819.0,130.3208,130.3899,130.0188,130.2086,55819.0
2018-11-15 14:10:00,150.86,151.23,150.77,151.05,42919.0,130.1828,130.502,130.1051,130.3467,42919.0
2018-11-15 14:20:00,151.01,151.72,150.93,151.64,40944.0,130.3122,130.9249,130.2432,130.8558,40944.0
2018-11-15 14:30:00,151.59,152.14,151.55,151.63,64264.0,130.8127,131.2873,130.7782,130.8472,64264.0
2018-11-15 14:40:00,151.67,151.88,151.4,151.73,36364.0,130.8817,131.063,130.6487,130.9335,36364.0
2018-11-15 14:50:00,151.73,151.96,151.57,151.91,89149.0,130.9335,131.132,130.7954,131.0888,89149.0
2018-11-15 15:00:00,151.9,152.01,150.57,151.39,85018.0,131.0802,131.1751,129.9325,130.6401,85018.0
2018-11-15 15:10:00,151.4,152.0,151.34,151.35,92723.0,130.6487,131.1665,130.597,130.6056,92723.0
2018-11-15 15:20:00,151.33,151.45,150.94,150.94,67556.0,130.5883,130.6919,130.2518,130.2518,67556.0
2018-11-15 15:30:00,150.92,151.43,150.92,151.4,73261.0,130.2345,130.6746,130.2345,130.6487,73261.0
2018-11-15 15:40:00,151.39,151.44,151.0,151.17,122706.0,130.6401,130.6833,130.3036,130.4503,122706.0
2018-11-15 15:50:00,151.17,151.51,151.02,151.46,181849.0,130.4503,130.7437,130.3208,130.7005,181849.0
2018-11-16 09:30:00,151.8,152.04,151.03,151.52,241832.0,130.9939,131.201,130.3295,130.7523,241832.0
2018-11-16 09:40:00,151.52,152.35,151.03,152.14,140120.0,130.7523,131.4685,130.3295,131.2873,140120.0
2018-11-16 09:50:00,152.1,152.75,151.96,152.5,55948.0,131.2528,131.8137,131.132,131.598,55948.0
2018-11-16 10:00:00,152.46,152.54,151.89,151.95,32182.0,131.5635,131.6325,131.0716,131.1234,32182.0
2018-11-16 10:10:00,151.96,152.49,151.92,151.93,20677.0,131.132,131.5893,131.0975,131.1061,20677.0
2018-11-16 10:20:00,152.05,152.34,151.84,152.21,58431.0,131.2097,131.4599,131.0284,131.3477,58431.0
2018-11-16 10:30:00,152.19,152.92,152.18,152.6,67664.0,131.3305,131.9604,131.3218,131.6843,67664.0
2018-11-16 10:40:00,152.64,152.76,152.15,152.25,28676.0,131.7188,131.8223,131.2959,131.3822,28676.0
2018-11-16 10:50:00,152.28,152.45,152.1,152.16,23169.0,131.4081,131.5548,131.2528,131.3046,23169.0
2018-11-16 11:00:00,152.21,152.52,152.12,152.39,28249.0,131.3477,131.6152,131.2701,131.5031,28249.0
2018-11-16 11:10:00,152.34,152.67,152.34,152.6,47769.0,131.4599,131.7447,131.4599,131.6843,47769.0
2018-11-16 11:20:00,152.58,152.7,152.34,152.63,29893.0,131.667,131.7706,131.4599,131.7102,29893.0
2018-11-16 11:30:00,152.58,152.6,152.04,152.09,25524.0,131.667,131.6843,131.201,131.2442,25524.0
2018-11-16 11:40:00,152.06,152.09,151.84,152.0,31574.0,131.2183,131.2442,131.0284,131.1665,31574.0
2018-11-16 11:50:00,151.99,152.3,151.76,152.22,37665.0,131.1579,131.4254,130.9594,131.3564,37665.0
2018-11-16 12:00:00,152.22,152.26,151.71,152.24,44138.0,131.3564,131.3909,130.9163,131.3736,44138.0
2018-11-16 12:10:00,152.2,152.26,151.84,151.98,22438.0,131.3391,131.3909,131.0284,131.1492,22438.0
2018-11-16 12:20:00,152.01,152.03,151.45,151.45,38649.0,131.1751,131.1924,130.6919,130.6919,38649.0
2018-11-16 12:30:00,151.45,152.68,151.37,152.46,93738.0,130.6919,131.7533,130.6229,131.5635,93738.0
2018-11-16 12:40:00,152.47,152.94,152.07,152.75,64001.0,131.5721,131.9777,131.2269,131.8137,64001.0
2018-11-16 12:50:00,152.64,152.65,151.98,152.07,43367.0,131.7188,131.7274,131.1492,131.2269,43367.0
2018-11-16 13:00:00,152.08,152.16,151.68,151.77,57867.0,131.2355,131.3046,130.8904,130.968,57867.0
2018-11-16 13:10:00,151.87,151.87,151.53,151.64,36206.0,131.0543,131.0543,130.7609,130.8558,36206.0
2018-11-16 13:20:00,151.62,151.62,151.32,151.34,43726.0,130.8386,130.8386,130.5797,130.597,43726.0
2018-11-16 13:30:00,151.38,151.49,151.19,151.38,29487.0,130.6315,130.7264,130.4675,130.6315,29487.0
2018-11-16 13:40:00,151.41,151.5,151.01,151.5,34946.0,130.6574,130.735,130.3122,130.735,34946.0
2018-11-16 13:50:00,151.5,151.78,151.49,151.73,38473.0,130.735,130.9767,130.7264,130.9335,38473.0
2018-11-16 14:00:00,151.73,152.17,151.73,152.01,26176.0,130.9335,131.3132,130.9335,131.1751,26176.0
2018-11-16 14:10:00,152.0,152.09,151.7,151.88,19474.0,131.1665,131.2442,130.9076,131.063,19474.0
2018-11-16 14:20:00,151.89,151.95,151.15,151.72,65105.0,131.0716,131.1234,130.433,130.9249,65105.0
2018-11-16 14:30:00,151.68,151.99,151.68,151.86,35583.0,130.8904,131.1579,130.8904,131.0457,35583.0
2018-11-16 14:40:00,151.85,151.85,151.65,151.77,26616.0,131.0371,131.0371,130.8645,130.968,26616.0
2018-11-16 14:50:00,151.83,151.95,151.66,151.95,29949.0,131.0198,131.1234,130.8731,131.1234,29949.0
2018-11-16 15:00:00,151.96,152.11,151.87,151.91,57435.0,131.132,131.2614,131.0543,131.0888,57435.0
2018-11-16 15:10:00,151.93,152.17,151.85,152.11,49364.0,131.1061,131.3132,131.0371,131.2614,49364.0
2018-11-16 15:20:00,152.16,152.19,151.73,151.77,70673.0,131.3046,131.3305,130.9335,130.968,70673.0
2018-11-16 15:30:00,151.75,151.8,151.46,151.68,79206.0,130.9508,130.9939,130.7005,130.8904,79206.0
2018-11-16 15:40:00,151.69,151.79,151.55,151.62,97196.0,130.899,130.9853,130.7782,130.8386,97196.0
2018-11-16 15:50:00,151.62,151.7,151.25,151.49,215613.0,130.8386,130.9076,130.5193,130.7264,215613.0
2018-11-19 09:30:00,150.36,150.91,149.6,150.66,110224.0,129.7513,130.2259,129.0955,130.0102,110224.0
2018-11-19 09:40:00,150.66,150.88,150.08,150.68,36988.0,130.0102,130.2,129.5097,130.0274,36988.0
2018-11-19 09:50:00,150.67,151.13,150.21,151.13,35276.0,130.0188,130.4157,129.6218,130.4157,35276.0
2018-11-19 10:00:00,151.01,151.1,150.56,150.63,35708.0,130.3122,130.3899,129.9239,129.9843,35708.0
2018-11-19 10:10:00,150.58,150.95,150.56,150.81,27343.0,129.9411,130.2604,129.9239,130.1396,27343.0
2018-11-19 10:20:00,150.84,150.84,150.45,150.77,29664.0,130.1655,130.1655,129.829,130.1051,29664.0
2018-11-19 10:30:00,150.73,150.96,150.55,150.9,30115.0,130.0706,130.269,129.9152,130.2173,30115.0
2018-11-19 10:40:00,150.88,151.0,150.76,151.0,27697.0,130.2,130.3036,130.0965,130.3036,27697.0
2018-11-19 10:50:00,150.95,151.16,150.87,151.03,23965.0,130.2604,130.4416,130.1914,130.3295,23965.0
2018-11-19 11:00:00,151.01,151.12,150.82,150.82,19142.0,130.3122,130.4071,130.1482,130.1482,19142.0
2018-11-19 11:10:00,150.79,150.83,150.26,150.38,38953.0,130.1224,130.1569,129.665,129.7685,38953.0
2018-11-19 11:20:00,150.35,150.47,149.96,150.02,41089.0,129.7427,129.8462,129.4061,129.4579,41089.0
2018-11-19 11:30:00,150.01,150.46,149.91,150.11,35365.0,129.4493,129.8376,129.363,129.5356,35365.0
2018-11-19 11:40:00,150.1,150.24,149.87,150.12,33637.0,129.5269,129.6477,129.3284,129.5442,33637.0
2018-11-19 11:50:00,150.1,150.14,149.4,149.56,68157.0,129.5269,129.5614,128.9229,129.0609,68157.0
2018-11-19 12:00:00,149.59,149.78,149.33,149.47,31253.0,129.0868,129.2508,128.8625,128.9833,31253.0
2018-11-19 12:10:00,149.5,149.79,149.43,149.65,33101.0,129.0092,129.2594,128.9488,129.1386,33101.0
2018-11-19 12:20:00,149.6,149.7,149.41,149.53,23635.0,129.0955,129.1817,128.9315,129.035,23635.0
2018-11-19 12:30:00,149.46,149.79,149.08,149.75,43432.0,128.9746,129.2594,128.6467,129.2249,43432.0
2018-11-19 12:40:00,149.77,150.14,149.59,149.64,44553.0,129.2422,129.5614,129.0868,129.13,44553.0
2018-11-19 12:50:00,149.63,149.82,149.36,149.69,47124.0,129.1213,129.2853,128.8883,129.1731,47124.0
2018-11-19 13:00:00,149.69,149.78,149.23,149.25,32384.0,129.1731,129.2508,128.7762,128.7934,32384.0
2018-11-19 13:10:00,149.28,149.52,149.13,149.37,25121.0,128.8193,129.0264,128.6899,128.897,25121.0
2018-11-19 13:20:00,149.37,149.47,149.04,149.07,27390.0,128.897,128.9833,128.6122,128.6381,27390.0
2018-11-19 13:30:00,149.06,149.75,148.87,149.61,44512.0,128.6295,129.2249,128.4655,129.1041,44512.0
2018-11-19 13:40:00,149.66,149.7,149.38,149.48,26750.0,129.1472,129.1817,128.9056,128.9919,26750.0
2018-11-19 13:50:00,149.49,149.6,149.4,149.45,28229.0,129.0005,129.0955,128.9229,128.966,28229.0
2018-11-19 14:00:00,149.46,149.65,149.16,149.56,45682.0,128.9746,129.1386,128.7158,129.0609,45682.0
2018-11-19 14:10:00,149.49,149.76,149.31,149.56,76930.0,129.0005,129.2335,128.8452,129.0609,76930.0
2018-11-19 14:20:00,149.6,150.02,149.28,149.95,72181.0,129.0955,129.4579,128.8193,129.3975,72181.0
2018-11-19 14:30:00,149.9,150.15,149.66,150.15,50550.0,129.3543,129.5701,129.1472,129.5701,50550.0
2018-11-19 14:40:00,150.16,150.58,150.06,150.5,61539.0,129.5787,129.9411,129.4924,129.8721,61539.0
2018-11-19 14:50:00,150.47,150.54,150.3,150.31,48804.0,129.8462,129.9066,129.6995,129.7081,48804.0
2018-11-19 15:00:00,150.31,150.68,150.12,150.49,61905.0,129.7081,130.0274,129.5442,129.8635,61905.0
2018-11-19 15:10:00,150.5,151.17,150.47,151.02,97189.0,129.8721,130.4503,129.8462,130.3208,97189.0
2018-11-19 15:20:00,151.03,151.38,150.98,151.11,110288.0,130.3295,130.6315,130.2863,130.3985,110288.0
2018-11-19 15:30:00,151.16,151.26,151.03,151.17,157200.0,130.4416,130.5279,130.3295,130.4503,157200.0
2018-11-19 15:40:00,151.19,151.19,150.68,150.76,159420.0,130.4675,130.4675,130.0274,130.0965,159420.0
2018-11-19 15:50:00,150.76,150.91,150.46,150.68,290710.0,130.0965,130.2259,129.8376,130.0274,290710.0
2018-11-20 09:30:00,147.51,147.83,145.66,146.4,347538.0,127.2919,127.5681,125.6955,126.3341,347538.0
2018-11-20 09:40:00,146.4,146.54,145.36,145.45,162143.0,126.3341,126.4549,125.4366,125.5143,162143.0
2018-11-20 09:50:00,145.34,145.39,142.59,143.19,296780.0,125.4193,125.4625,123.0463,123.564,296780.0
2018-11-20 10:00:00,143.18,143.37,141.7,141.99,346934.0,123.5554,123.7194,122.2782,122.5285,346934.0
2018-11-20 10:10:00,141.94,142.54,141.16,142.47,264751.0,122.4854,123.0031,121.8123,122.9427,264751.0
2018-11-20 10:20:00,142.49,143.38,142.49,143.21,117702.0,122.96,123.728,122.96,123.5813,117702.0
2018-11-20 10:30:00,143.2,144.36,143.2,144.18,117650.0,123.5727,124.5737,123.5727,124.4183,117650.0
2018-11-20 10:40:00,144.09,144.19,143.21,143.41,79001.0,124.3407,124.427,123.5813,123.7539,79001.0
2018-11-20 10:50:00,143.48,144.34,143.42,143.86,97985.0,123.8143,124.5564,123.7625,124.1422,97985.0
2018-11-20 11:00:00,143.85,143.93,142.71,142.71,62095.0,124.1336,124.2026,123.1498,123.1498,62095.0
2018-11-20 11:10:00,142.71,143.32,142.39,142.45,59246.0,123.1498,123.6762,122.8737,122.9255,59246.0
2018-11-20 11:20:00,142.47,142.83,142.29,142.6,60852.0,122.9427,123.2534,122.7874,123.0549,60852.0
2018-11-20 11:30:00,142.56,142.94,142.31,142.89,63938.0,123.0204,123.3483,122.8046,123.3051,63938.0
2018-11-20 11:40:00,142.91,143.35,142.79,142.81,123825.0,123.3224,123.7021,123.2189,123.2361,123825.0
2018-11-20 11:50:00,142.81,143.06,142.59,142.78,35326.0,123.2361,123.4518,123.0463,123.2102,35326.0
2018-11-20 12:00:00,142.76,142.99,142.34,142.37,44629.0,123.193,123.3914,122.8305,122.8564,44629.0
2018-11-20 12:10:00,142.37,142.47,142.22,142.23,33976.0,122.8564,122.9427,122.727,122.7356,33976.0
2018-11-20 12:20:00,142.22,142.54,142.05,142.48,158169.0,122.727,123.0031,122.5803,122.9513,158169.0
2018-11-20 12:30:00,142.49,143.08,142.47,142.53,99960.0,122.96,123.4691,122.9427,122.9945,99960.0
2018-11-20 12:40:00,142.5,142.58,142.21,142.34,33711.0,122.9686,123.0376,122.7183,122.8305,33711.0
2018-11-20 12:50:00,142.34,142.58,142.27,142.38,40043.0,122.8305,123.0376,122.7701,122.865,40043.0
2018-11-20 13:00:00,142.33,142.48,142.2,142.33,75905.0,122.8219,122.9513,122.7097,122.8219,75905.0
2018-11-20 13:10:00,142.33,142.62,142.05,142.09,71168.0,122.8219,123.0722,122.5803,122.6148,71168.0
2018-11-20 13:20:00,142.07,142.1,141.6,141.76,99986.0,122.5975,122.6234,122.192,122.33,99986.0
2018-11-20 13:30:00,141.75,142.01,141.63,141.85,67344.0,122.3214,122.5458,122.2178,122.4077,67344.0
2018-11-20 13:40:00,141.85,142.32,141.76,142.21,44796.0,122.4077,122.8133,122.33,122.7183,44796.0
2018-11-20 13:50:00,142.21,142.25,141.9,142.01,45548.0,122.7183,122.7529,122.4508,122.5458,45548.0
2018-11-20 14:00:00,141.94,141.97,141.5,141.53,61151.0,122.4854,122.5112,122.1057,122.1315,61151.0
2018-11-20 14:10:00,141.56,142.51,141.56,142.41,51389.0,122.1574,122.9772,122.1574,122.8909,51389.0
2018-11-20 14:20:00,142.39,142.47,141.96,141.99,56521.0,122.8737,122.9427,122.5026,122.5285,56521.0
2018-11-20 14:30:00,142.01,142.67,141.97,142.25,82324.0,122.5458,123.1153,122.5112,122.7529,82324.0
2018-11-20 14:40:00,142.24,142.34,141.68,141.74,57580.0,122.7442,122.8305,122.261,122.3128,57580.0
2018-11-20 14:50:00,141.73,141.79,141.43,141.49,91604.0,122.3041,122.3559,122.0453,122.097,91604.0
2018-11-20 15:00:00,141.44,141.83,141.05,141.37,184415.0,122.0539,122.3904,121.7173,121.9935,184415.0
2018-11-20 15:10:00,141.36,141.77,140.97,141.71,154173.0,121.9848,122.3387,121.6483,122.2869,154173.0
2018-11-20 15:20:00,141.71,141.89,141.34,141.77,194320.0,122.2869,122.4422,121.9676,122.3387,194320.0
2018-11-20 15:30:00,141.77,141.8,141.3,141.76,194242.0,122.3387,122.3645,121.9331,122.33,194242.0
2018-11-20 15:40:00,141.76,141.77,141.36,141.53,251245.0,122.33,122.3387,121.9848,122.1315,251245.0
2018-11-20 15:50:00,141.52,141.75,141.26,141.5,555842.0,122.1229,122.3214,121.8986,122.1057,555842.0
2018-11-21 09:30:00,142.11,143.36,141.78,142.94,169683.0,122.6321,123.7107,122.3473,123.3483,169683.0
2018-11-21 09:40:00,142.93,142.93,142.29,142.56,99496.0,123.3397,123.3397,122.7874,123.0204,99496.0
2018-11-21 09:50:00,142.53,142.6,142.01,142.21,120286.0,122.9945,123.0549,122.5458,122.7183,120286.0
2018-11-21 10:00:00,142.25,142.5,142.1,142.4,140114.0,122.7529,122.9686,122.6234,122.8823,140114.0
2018-11-21 10:10:00,142.38,142.82,142.32,142.79,110722.0,122.865,123.2447,122.8133,123.2189,110722.0
2018-11-21 10:20:00,142.82,143.06,142.63,142.9,112472.0,123.2447,123.4518,123.0808,123.3138,112472.0
2018-11-21 10:30:00,142.9,142.97,142.69,142.89,76316.0,123.3138,123.3742,123.1326,123.3051,76316.0
2018-11-21 10:40:00,142.86,142.94,142.28,142.43,52637.0,123.2793,123.3483,122.7788,122.9082,52637.0
2018-11-21 10:50:00,142.46,143.12,142.35,143.03,50467.0,122.9341,123.5036,122.8392,123.426,50467.0
2018-11-21 11:00:00,143.04,143.15,142.87,143.1,41897.0,123.4346,123.5295,123.2879,123.4864,41897.0
2018-11-21 11:10:00,143.11,143.39,142.97,143.15,70662.0,123.495,123.7366,123.3742,123.5295,70662.0
2018-11-21 11:20:00,143.17,143.22,142.86,143.21,167279.0,123.5468,123.5899,123.2793,123.5813,167279.0
2018-11-21 11:30:00,143.21,143.24,143.01,143.21,57015.0,123.5813,123.6072,123.4087,123.5813,57015.0
2018-11-21 11:40:00,143.22,143.7,143.18,143.7,71030.0,123.5899,124.0041,123.5554,124.0041,71030.0
2018-11-21 11:50:00,143.7,143.89,143.44,143.47,51496.0,124.0041,124.1681,123.7798,123.8056,51496.0
2018-11-21 12:00:00,143.47,144.12,143.42,143.84,76356.0,123.8056,124.3666,123.7625,124.1249,76356.0
2018-11-21 12:10:00,143.86,143.96,143.39,143.47,70079.0,124.1422,124.2285,123.7366,123.8056,70079.0
2018-11-21 12:20:00,143.48,143.58,143.41,143.56,57135.0,123.8143,123.9006,123.7539,123.8833,57135.0
2018-11-21 12:30:00,143.57,143.97,143.57,143.76,44017.0,123.8919,124.2371,123.8919,124.0559,44017.0
2018-11-21 12:40:00,143.76,143.83,143.66,143.69,52454.0,124.0559,124.1163,123.9696,123.9955,52454.0
2018-11-21 12:50:00,143.7,144.16,143.68,144.16,52053.0,124.0041,124.4011,123.9869,124.4011,52053.0
2018-11-21 13:00:00,144.2,144.26,144.02,144.16,40888.0,124.4356,124.4874,124.2803,124.4011,40888.0
2018-11-21 13:10:00,144.15,144.26,144.08,144.12,38167.0,124.3924,124.4874,124.332,124.3666,38167.0
2018-11-21 13:20:00,144.14,144.56,144.04,144.44,51041.0,124.3838,124.7462,124.2975,124.6427,51041.0
2018-11-21 13:30:00,144.47,144.47,144.09,144.22,44874.0,124.6686,124.6686,124.3407,124.4529,44874.0
2018-11-21 13:40:00,144.24,144.39,144.2,144.32,32697.0,124.4701,124.5996,124.4356,124.5391,32697.0
2018-11-21 13:50:00,144.32,144.4,144.23,144.31,33977.0,124.5391,124.6082,124.4615,124.5305,33977.0
2018-11-21 14:00:00,144.31,144.32,144.12,144.26,33396.0,124.5305,124.5391,124.3666,124.4874,33396.0
2018-11-21 14:10:00,144.25,144.37,144.19,144.25,41519.0,124.4787,124.5823,124.427,124.4787,41519.0
2018-11-21 14:20:00,144.26,144.36,144.24,144.28,38447.0,124.4874,124.5737,124.4701,124.5046,38447.0
2018-11-21 14:30:00,144.3,144.54,144.27,144.41,62258.0,124.5219,124.729,124.496,124.6168,62258.0
2018-11-21 14:40:00,144.42,144.6,144.4,144.55,52296.0,124.6254,124.7808,124.6082,124.7376,52296.0
2018-11-21 14:50:00,144.56,144.6,144.5,144.53,51124.0,124.7462,124.7808,124.6945,124.7204,51124.0
2018-11-21 15:00:00,144.53,144.62,144.38,144.59,65183.0,124.7204,124.798,124.5909,124.7721,65183.0
2018-11-21 15:10:00,144.59,144.59,144.29,144.31,74480.0,124.7721,124.7721,124.5133,124.5305,74480.0
2018-11-21 15:20:00,144.32,144.39,144.12,144.3,85850.0,124.5391,124.5996,124.3666,124.5219,85850.0
2018-11-21 15:30:00,144.29,144.3,143.91,143.94,123393.0,124.5133,124.5219,124.1853,124.2112,123393.0
2018-11-21 15:40:00,143.93,143.98,143.75,143.89,155013.0,124.2026,124.2457,124.0473,124.1681,155013.0
2018-11-21 15:50:00,143.9,144.13,143.79,144.11,398116.0,124.1767,124.3752,124.0818,124.3579,398116.0
2018-11-23 09:30:00,142.58,142.93,142.24,142.8,151421.0,123.0376,123.3397,122.7442,123.2275,151421.0
2018-11-23 09:40:00,142.77,142.99,142.67,142.7,62724.0,123.2016,123.3914,123.1153,123.1412,62724.0
2018-11-23 09:50:00,142.67,143.41,142.65,143.06,69027.0,123.1153,123.7539,123.098,123.4518,69027.0
2018-11-23 10:00:00,143.06,143.3,142.96,143.14,54456.0,123.4518,123.6589,123.3655,123.5209,54456.0
2018-11-23 10:10:00,143.18,143.39,142.9,143.09,53580.0,123.5554,123.7366,123.3138,123.4777,53580.0
2018-11-23 10:20:00,143.07,143.22,142.81,142.95,99729.0,123.4605,123.5899,123.2361,123.3569,99729.0
2018-11-23 10:30:00,143.0,143.38,142.93,143.32,31602.0,123.4001,123.728,123.3397,123.6762,31602.0
2018-11-23 10:40:00,143.31,143.36,142.87,143.15,46080.0,123.6676,123.7107,123.2879,123.5295,46080.0
2018-11-23 10:50:00,143.13,143.63,143.07,143.41,26859.0,123.5122,123.9437,123.4605,123.7539,26859.0
2018-11-23 11:00:00,143.45,143.68,143.45,143.64,17700.0,123.7884,123.9869,123.7884,123.9523,17700.0
2018-11-23 11:10:00,143.62,143.68,143.5,143.65,32642.0,123.9351,123.9869,123.8315,123.961,32642.0
2018-11-23 11:20:00,143.63,143.74,143.56,143.6,28561.0,123.9437,124.0386,123.8833,123.9178,28561.0
2018-11-23 11:30:00,143.6,143.67,143.49,143.53,22148.0,123.9178,123.9782,123.8229,123.8574,22148.0
2018-11-23 11:40:00,143.53,143.6,143.43,143.51,38175.0,123.8574,123.9178,123.7711,123.8402,38175.0
2018-11-23 11:50:00,143.48,143.6,143.35,143.45,37020.0,123.8143,123.9178,123.7021,123.7884,37020.0
2018-11-23 12:00:00,143.43,143.51,143.32,143.41,40606.0,123.7711,123.8402,123.6762,123.7539,40606.0
2018-11-23 12:10:00,143.41,143.73,143.35,143.63,45750.0,123.7539,124.03,123.7021,123.9437,45750.0
2018-11-23 12:20:00,143.61,143.69,143.56,143.56,34848.0,123.9265,123.9955,123.8833,123.8833,34848.0
2018-11-23 12:30:00,143.56,143.95,143.46,143.89,60020.0,123.8833,124.2199,123.797,124.1681,60020.0
2018-11-23 12:40:00,143.88,144.12,143.83,144.09,69901.0,124.1595,124.3666,124.1163,124.3407,69901.0
2018-11-23 12:50:00,144.08,144.09,143.45,143.52,109235.0,124.332,124.3407,123.7884,123.8488,109235.0
2018-11-26 09:30:00,144.03,144.49,143.3,144.22,106611.0,124.2889,124.6858,123.6589,124.4529,106611.0
2018-11-26 09:40:00,144.22,144.66,143.99,144.07,91002.0,124.4529,124.8325,124.2544,124.3234,91002.0
2018-11-26 09:50:00,143.99,144.05,143.52,143.92,131948.0,124.2544,124.3062,123.8488,124.194,131948.0
2018-11-26 10:00:00,143.92,144.03,143.62,143.96,96501.0,124.194,124.2889,123.9351,124.2285,96501.0
2018-11-26 10:10:00,143.96,144.28,143.84,144.06,77482.0,124.2285,124.5046,124.1249,124.3148,77482.0
2018-11-26 10:20:00,144.06,144.07,143.79,143.91,59914.0,124.3148,124.3234,124.0818,124.1853,59914.0
2018-11-26 10:30:00,143.9,143.93,143.33,143.48,165286.0,124.1767,124.2026,123.6848,123.8143,165286.0
2018-11-26 10:40:00,143.48,143.8,143.34,143.67,42805.0,123.8143,124.0904,123.6935,123.9782,42805.0
2018-11-26 10:50:00,143.65,143.98,143.61,143.85,26298.0,123.961,124.2457,123.9265,124.1336,26298.0
2018-11-26 11:00:00,143.87,143.88,143.36,143.42,41351.0,124.1508,124.1595,123.7107,123.7625,41351.0
2018-11-26 11:10:00,143.44,143.65,143.32,143.55,30657.0,123.7798,123.961,123.6762,123.8747,30657.0
2018-11-26 11:20:00,143.55,143.67,143.42,143.6,39469.0,123.8747,123.9782,123.7625,123.9178,39469.0
2018-11-26 11:30:00,143.58,143.6,143.22,143.34,64091.0,123.9006,123.9178,123.5899,123.6935,64091.0
2018-11-26 11:40:00,143.35,143.37,142.79,142.81,58060.0,123.7021,123.7194,123.2189,123.2361,58060.0
2018-11-26 11:50:00,142.86,142.88,142.5,142.53,44951.0,123.2793,123.2965,122.9686,122.9945,44951.0
2018-11-26 12:00:00,142.53,142.96,142.43,142.94,54286.0,122.9945,123.3655,122.9082,123.3483,54286.0
2018-11-26 12:10:00,142.93,142.95,142.54,142.58,38224.0,123.3397,123.3569,123.0031,123.0376,38224.0
2018-11-26 12:20:00,142.59,142.86,142.53,142.77,32176.0,123.0463,123.2793,122.9945,123.2016,32176.0
2018-11-26 12:30:00,142.76,142.96,142.44,142.55,86007.0,123.193,123.3655,122.9168,123.0117,86007.0
2018-11-26 12:40:00,142.57,142.57,142.15,142.29,55714.0,123.029,123.029,122.6666,122.7874,55714.0
2018-11-26 12:50:00,142.33,142.53,142.29,142.51,36845.0,122.8219,122.9945,122.7874,122.9772,36845.0
2018-11-26 13:00:00,142.49,142.54,142.09,142.5,131139.0,122.96,123.0031,122.6148,122.9686,131139.0
2018-11-26 13:10:00,142.48,143.02,142.42,142.79,50204.0,122.9513,123.4173,122.8996,123.2189,50204.0
2018-11-26 13:20:00,142.79,143.04,142.19,142.54,54615.0,123.2189,123.4346,122.7011,123.0031,54615.0
2018-11-26 13:30:00,142.54,142.75,142.44,142.7,20710.0,123.0031,123.1843,122.9168,123.1412,20710.0
2018-11-26 13:40:00,142.68,142.81,142.55,142.8,11254.0,123.1239,123.2361,123.0117,123.2275,11254.0
2018-11-26 13:50:00,142.79,142.92,142.73,142.92,18397.0,123.2189,123.331,123.1671,123.331,18397.0
2018-11-26 14:00:00,142.89,142.97,142.73,142.88,24407.0,123.3051,123.3742,123.1671,123.2965,24407.0
2018-11-26 14:10:00,142.9,143.18,142.86,143.18,83558.0,123.3138,123.5554,123.2793,123.5554,83558.0
2018-11-26 14:20:00,143.16,143.39,143.1,143.27,23709.0,123.5381,123.7366,123.4864,123.6331,23709.0
2018-11-26 14:30:00,143.29,143.46,143.25,143.27,40095.0,123.6503,123.797,123.6158,123.6331,40095.0
2018-11-26 14:40:00,143.26,143.29,142.98,143.03,35451.0,123.6244,123.6503,123.3828,123.426,35451.0
2018-11-26 14:50:00,143.01,143.15,142.98,143.15,157116.0,123.4087,123.5295,123.3828,123.5295,157116.0
2018-11-26 15:00:00,143.15,143.31,142.98,143.03,127735.0,123.5295,123.6676,123.3828,123.426,127735.0
2018-11-26 15:10:00,143.02,143.07,142.87,142.94,66265.0,123.4173,123.4605,123.2879,123.3483,66265.0
2018-11-26 15:20:00,142.94,142.96,142.58,142.74,90601.0,123.3483,123.3655,123.0376,123.1757,90601.0
2018-11-26 15:30:00,142.74,143.16,142.74,142.98,176884.0,123.1757,123.5381,123.1757,123.3828,176884.0
2018-11-26 15:40:00,142.98,143.29,142.93,143.14,148690.0,123.3828,123.6503,123.3397,123.5209,148690.0
2018-11-26 15:50:00,143.15,143.17,142.72,142.78,307734.0,123.5295,123.5468,123.1584,123.2102,307734.0
2018-11-27 09:30:00,143.19,144.8,142.69,144.59,158028.0,123.564,124.9534,123.1326,124.7721,158028.0
2018-11-27 09:40:00,144.6,144.6,142.93,143.37,153886.0,124.7808,124.7808,123.3397,123.7194,153886.0
2018-11-27 09:50:00,143.37,143.46,142.87,143.13,84263.0,123.7194,123.797,123.2879,123.5122,84263.0
2018-11-27 10:00:00,143.19,143.29,142.84,143.2,37977.0,123.564,123.6503,123.262,123.5727,37977.0
2018-11-27 10:10:00,143.2,143.54,143.13,143.19,61835.0,123.5727,123.8661,123.5122,123.564,61835.0
2018-11-27 10:20:00,143.22,143.22,142.72,142.78,37795.0,123.5899,123.5899,123.1584,123.2102,37795.0
2018-11-27 10:30:00,142.82,143.08,142.72,142.96,36058.0,123.2447,123.4691,123.1584,123.3655,36058.0
2018-11-27 10:40:00,143.0,143.22,142.83,143.21,40101.0,123.4001,123.5899,123.2534,123.5813,40101.0
2018-11-27 10:50:00,143.25,144.09,143.25,143.72,76395.0,123.6158,124.3407,123.6158,124.0214,76395.0
2018-11-27 11:00:00,143.69,144.11,143.53,143.88,62967.0,123.9955,124.3579,123.8574,124.1595,62967.0
2018-11-27 11:10:00,143.81,144.01,143.51,143.56,42994.0,124.099,124.2716,123.8402,123.8833,42994.0
2018-11-27 11:20:00,143.57,143.87,143.43,143.87,72923.0,123.8919,124.1508,123.7711,124.1508,72923.0
2018-11-27 11:30:00,143.85,143.93,143.48,143.58,107465.0,124.1336,124.2026,123.8143,123.9006,107465.0
2018-11-27 11:40:00,143.6,143.68,143.42,143.5,52196.0,123.9178,123.9869,123.7625,123.8315,52196.0
2018-11-27 11:50:00,143.52,143.93,143.48,143.7,59168.0,123.8488,124.2026,123.8143,124.0041,59168.0
2018-11-27 12:00:00,143.68,144.19,143.46,144.18,36801.0,123.9869,124.427,123.797,124.4183,36801.0
2018-11-27 12:10:00,144.2,144.38,143.94,144.18,63643.0,124.4356,124.5909,124.2112,124.4183,63643.0
2018-11-27 12:20:00,144.21,144.3,143.89,143.96,56389.0,124.4442,124.5219,124.1681,124.2285,56389.0
2018-11-27 12:30:00,143.94,144.24,143.83,144.24,80670.0,124.2112,124.4701,124.1163,124.4701,80670.0
2018-11-27 12:40:00,144.22,144.52,144.22,144.44,59154.0,124.4529,124.7117,124.4529,124.6427,59154.0
2018-11-27 12:50:00,144.42,144.57,144.25,144.28,65739.0,124.6254,124.7549,124.4787,124.5046,65739.0
2018-11-27 13:00:00,144.28,144.65,144.22,144.65,41107.0,124.5046,124.8239,124.4529,124.8239,41107.0
2018-11-27 13:10:00,144.65,144.94,144.23,144.49,78010.0,124.8239,125.0742,124.4615,124.6858,78010.0
2018-11-27 13:20:00,144.53,144.87,144.39,144.86,55451.0,124.7204,125.0138,124.5996,125.0051,55451.0
2018-11-27 13:30:00,144.85,144.94,144.64,144.87,47199.0,124.9965,125.0742,124.8153,125.0138,47199.0
2018-11-27 13:40:00,144.9,144.98,144.67,144.89,57044.0,125.0396,125.1087,124.8412,125.031,57044.0
2018-11-27 13:50:00,144.87,145.25,144.83,145.25,54501.0,125.0138,125.3417,124.9792,125.3417,54501.0
2018-11-27 14:00:00,145.25,145.49,145.15,145.22,58303.0,125.3417,125.5488,125.2554,125.3158,58303.0
2018-11-27 14:10:00,145.24,145.57,145.11,145.43,54300.0,125.333,125.6178,125.2209,125.497,54300.0
2018-11-27 14:20:00,145.43,145.69,145.41,145.66,72687.0,125.497,125.7214,125.4797,125.6955,72687.0
2018-11-27 14:30:00,145.66,146.1,145.66,146.05,64782.0,125.6955,126.0752,125.6955,126.032,64782.0
2018-11-27 14:40:00,146.06,146.49,146.05,146.31,93023.0,126.0407,126.4117,126.032,126.2564,93023.0
2018-11-27 14:50:00,146.3,146.4,146.12,146.12,83410.0,126.2478,126.3341,126.0924,126.0924,83410.0
2018-11-27 15:00:00,146.12,146.5,146.11,146.35,146187.0,126.0924,126.4203,126.0838,126.2909,146187.0
2018-11-27 15:10:00,146.36,146.61,146.26,146.42,85254.0,126.2995,126.5153,126.2132,126.3513,85254.0
2018-11-27 15:20:00,146.42,146.74,146.32,146.69,104422.0,126.3513,126.6275,126.265,126.5843,104422.0
2018-11-27 15:30:00,146.69,146.96,146.55,146.95,165257.0,126.5843,126.8173,126.4635,126.8087,165257.0
2018-11-27 15:40:00,146.96,147.36,146.94,147.32,226690.0,126.8173,127.1625,126.8,127.128,226690.0
2018-11-27 15:50:00,147.33,147.38,147.08,147.34,459856.0,127.1366,127.1797,126.9209,127.1452,459856.0
2018-11-28 09:30:00,148.73,149.75,148.67,148.76,155861.0,128.3447,129.2249,128.2929,128.3706,155861.0
2018-11-28 09:40:00,148.8,149.12,148.62,148.94,67697.0,128.4051,128.6812,128.2498,128.5259,67697.0
2018-11-28 09:50:00,148.98,149.09,147.47,147.47,69906.0,128.5604,128.6554,127.2574,127.2574,69906.0
2018-11-28 10:00:00,147.61,148.04,147.0,147.26,66143.0,127.3782,127.7493,126.8518,127.0762,66143.0
2018-11-28 10:10:00,147.25,147.47,147.06,147.3,92198.0,127.0676,127.2574,126.9036,127.1107,92198.0
2018-11-28 10:20:00,147.27,147.33,146.92,146.95,71682.0,127.0848,127.1366,126.7828,126.8087,71682.0
2018-11-28 10:30:00,146.92,147.12,146.61,147.0,50583.0,126.7828,126.9554,126.5153,126.8518,50583.0
2018-11-28 10:40:00,146.98,147.96,146.95,147.93,47611.0,126.8346,127.6802,126.8087,127.6543,47611.0
2018-11-28 10:50:00,147.94,148.54,147.9,148.2,50160.0,127.663,128.1807,127.6285,127.8873,50160.0
2018-11-28 11:00:00,148.19,148.91,148.12,148.9,32871.0,127.8787,128.5,127.8183,128.4914,32871.0
2018-11-28 11:10:00,148.88,149.26,148.63,149.2,98054.0,128.4741,128.8021,128.2584,128.7503,98054.0
2018-11-28 11:20:00,149.21,149.29,148.75,149.29,40145.0,128.7589,128.8279,128.362,128.8279,40145.0
2018-11-28 11:30:00,149.27,149.46,149.09,149.42,37751.0,128.8107,128.9746,128.6554,128.9401,37751.0
2018-11-28 11:40:00,149.44,149.48,149.27,149.37,35777.0,128.9574,128.9919,128.8107,128.897,35777.0
2018-11-28 11:50:00,149.3,149.75,149.22,149.71,40736.0,128.8366,129.2249,128.7675,129.1904,40736.0
2018-11-28 12:00:00,149.8,150.91,149.77,150.79,91947.0,129.268,130.2259,129.2422,130.1224,91947.0
2018-11-28 12:10:00,150.82,150.87,150.21,150.38,68017.0,130.1482,130.1914,129.6218,129.7685,68017.0
2018-11-28 12:20:00,150.4,150.71,150.02,150.28,72427.0,129.7858,130.0533,129.4579,129.6823,72427.0
2018-11-28 12:30:00,150.25,150.48,150.12,150.29,68614.0,129.6564,129.8548,129.5442,129.6909,68614.0
2018-11-28 12:40:00,150.26,150.72,150.06,150.65,47956.0,129.665,130.0619,129.4924,130.0015,47956.0
2018-11-28 12:50:00,150.68,151.09,150.61,150.8,56420.0,130.0274,130.3812,129.967,130.131,56420.0
2018-11-28 13:00:00,150.81,150.92,150.45,150.62,53947.0,130.1396,130.2345,129.829,129.9757,53947.0
2018-11-28 13:10:00,150.62,150.9,150.6,150.83,45502.0,129.9757,130.2173,129.9584,130.1569,45502.0
2018-11-28 13:20:00,150.82,150.82,150.35,150.6,75795.0,130.1482,130.1482,129.7427,129.9584,75795.0
2018-11-28 13:30:00,150.59,150.86,150.55,150.82,50523.0,129.9498,130.1828,129.9152,130.1482,50523.0
2018-11-28 13:40:00,150.81,151.01,150.76,150.76,49564.0,130.1396,130.3122,130.0965,130.0965,49564.0
2018-11-28 13:50:00,150.79,151.29,150.69,151.22,78103.0,130.1224,130.5538,130.0361,130.4934,78103.0
2018-11-28 14:00:00,151.24,151.93,151.13,151.83,91985.0,130.5107,131.1061,130.4157,131.0198,91985.0
2018-11-28 14:10:00,151.83,151.95,151.45,151.5,114270.0,131.0198,131.1234,130.6919,130.735,114270.0
2018-11-28 14:20:00,151.47,151.63,151.28,151.51,109724.0,130.7091,130.8472,130.5452,130.7437,109724.0
2018-11-28 14:30:00,151.51,151.99,151.51,151.69,94026.0,130.7437,131.1579,130.7437,130.899,94026.0
2018-11-28 14:40:00,151.7,151.83,151.53,151.63,98343.0,130.9076,131.0198,130.7609,130.8472,98343.0
2018-11-28 14:50:00,151.62,151.89,151.41,151.42,69033.0,130.8386,131.0716,130.6574,130.666,69033.0
2018-11-28 15:00:00,151.44,151.62,151.31,151.55,61719.0,130.6833,130.8386,130.5711,130.7782,61719.0
2018-11-28 15:10:00,151.51,151.72,151.44,151.54,56083.0,130.7437,130.9249,130.6833,130.7696,56083.0
2018-11-28 15:20:00,151.55,151.74,151.47,151.71,65627.0,130.7782,130.9421,130.7091,130.9163,65627.0
2018-11-28 15:30:00,151.7,152.04,151.58,151.94,108032.0,130.9076,131.201,130.8041,131.1147,108032.0
2018-11-28 15:40:00,151.95,152.11,151.87,152.09,133504.0,131.1234,131.2614,131.0543,131.2442,133504.0
2018-11-28 15:50:00,152.09,152.14,151.86,152.0,294967.0,131.2442,131.2873,131.0457,131.1665,294967.0
2018-11-29 09:30:00,150.88,151.25,150.25,150.76,102559.0,130.8922,131.2132,130.3457,130.7881,102559.0
2018-11-29 09:40:00,150.72,151.68,150.59,150.89,116296.0,130.7534,131.5862,130.6406,130.9009,116296.0
2018-11-29 09:50:00,150.82,150.92,149.74,149.92,91108.0,130.8401,130.9269,129.9032,130.0594,91108.0
2018-11-29 10:00:00,149.77,150.09,149.74,150.06,59317.0,129.9292,130.2069,129.9032,130.1808,59317.0
2018-11-29 10:10:00,150.08,150.43,149.92,150.04,59693.0,130.1982,130.5018,130.0594,130.1635,59693.0
2018-11-29 10:20:00,149.95,150.54,149.95,150.24,43074.0,130.0854,130.5972,130.0854,130.337,43074.0
2018-11-29 10:30:00,150.14,150.99,150.14,150.41,75281.0,130.2502,130.9876,130.2502,130.4845,75281.0
2018-11-29 10:40:00,150.41,150.55,150.14,150.21,34592.0,130.4845,130.6059,130.2502,130.311,34592.0
2018-11-29 10:50:00,150.18,150.55,150.14,150.31,50027.0,130.2849,130.6059,130.2502,130.3977,50027.0
2018-11-29 11:00:00,150.29,150.42,150.08,150.34,34984.0,130.3804,130.4931,130.1982,130.4237,34984.0
2018-11-29 11:10:00,150.32,150.38,150.16,150.22,29677.0,130.4064,130.4584,130.2676,130.3196,29677.0
2018-11-29 11:20:00,150.24,150.85,150.14,150.78,72467.0,130.337,130.8662,130.2502,130.8054,72467.0
2018-11-29 11:30:00,150.78,150.81,150.53,150.78,73663.0,130.8054,130.8315,130.5886,130.8054,73663.0
2018-11-29 11:40:00,150.79,150.8,150.56,150.67,34032.0,130.8141,130.8228,130.6146,130.71,34032.0
2018-11-29 11:50:00,150.69,150.76,150.38,150.45,51845.0,130.7274,130.7881,130.4584,130.5192,51845.0
2018-11-29 12:00:00,150.47,150.55,150.26,150.36,33993.0,130.5365,130.6059,130.3543,130.4411,33993.0
2018-11-29 12:10:00,150.36,150.56,150.28,150.53,48940.0,130.4411,130.6146,130.3717,130.5886,48940.0
2018-11-29 12:20:00,150.51,150.64,150.44,150.62,46654.0,130.5712,130.684,130.5105,130.6666,46654.0
2018-11-29 12:30:00,150.63,150.88,150.62,150.88,52250.0,130.6753,130.8922,130.6666,130.8922,52250.0
2018-11-29 12:40:00,150.88,151.1,150.88,151.07,35172.0,130.8922,131.0831,130.8922,131.057,35172.0
2018-11-29 12:50:00,151.1,151.31,151.1,151.15,34311.0,131.0831,131.2652,131.0831,131.1264,34311.0
2018-11-29 13:00:00,151.16,151.23,151.0,151.14,35328.0,131.1351,131.1958,130.9963,131.1178,35328.0
2018-11-29 13:10:00,151.12,151.12,150.83,150.91,43769.0,131.1004,131.1004,130.8488,130.9182,43769.0
2018-11-29 13:20:00,150.94,150.95,150.54,150.56,42165.0,130.9443,130.9529,130.5972,130.6146,42165.0
2018-11-29 13:30:00,150.56,150.65,150.31,150.31,29442.0,130.6146,130.6927,130.3977,130.3977,29442.0
2018-11-29 13:40:00,150.3,150.34,149.83,150.31,59922.0,130.389,130.4237,129.9813,130.3977,59922.0
2018-11-29 13:50:00,150.34,150.35,150.0,150.11,34781.0,130.4237,130.4324,130.1288,130.2242,34781.0
2018-11-29 14:00:00,150.13,150.39,150.02,150.12,45302.0,130.2416,130.4671,130.1461,130.2329,45302.0
2018-11-29 14:10:00,150.14,150.62,150.11,150.59,37339.0,130.2502,130.6666,130.2242,130.6406,37339.0
2018-11-29 14:20:00,150.59,150.72,150.5,150.58,29964.0,130.6406,130.7534,130.5625,130.6319,29964.0
2018-11-29 14:30:00,150.55,150.76,150.54,150.59,31877.0,130.6059,130.7881,130.5972,130.6406,31877.0
2018-11-29 14:40:00,150.56,150.78,150.56,150.77,32523.0,130.6146,130.8054,130.6146,130.7968,32523.0
2018-11-29 14:50:00,150.75,151.41,150.72,151.37,37533.0,130.7794,131.352,130.7534,131.3173,37533.0
2018-11-29 15:00:00,151.37,151.37,151.15,151.24,29334.0,131.3173,131.3173,131.1264,131.2045,29334.0
2018-11-29 15:10:00,151.27,151.32,151.1,151.11,42777.0,131.2305,131.2739,131.0831,131.0917,42777.0
2018-11-29 15:20:00,151.12,151.19,150.94,151.11,42258.0,131.1004,131.1611,130.9443,131.0917,42258.0
2018-11-29 15:30:00,151.1,151.12,150.91,151.06,61124.0,131.0831,131.1004,130.9182,131.0484,61124.0
2018-11-29 15:40:00,151.05,151.12,150.82,150.95,91386.0,131.0397,131.1004,130.8401,130.9529,91386.0
2018-11-29 15:50:00,150.96,150.99,150.42,150.5,219834.0,130.9616,130.9876,130.4931,130.5625,219834.0
2018-11-30 09:30:00,150.24,151.86,150.14,151.78,101973.0,130.337,131.7424,130.2502,131.673,101973.0
2018-11-30 09:40:00,151.74,152.38,151.72,152.33,66685.0,131.6383,132.1935,131.6209,132.1501,66685.0
2018-11-30 09:50:00,152.29,153.32,152.29,153.23,121578.0,132.1154,133.009,132.1154,132.9309,121578.0
2018-11-30 10:00:00,153.19,153.49,152.86,153.2,89651.0,132.8962,133.1564,132.6099,132.9049,89651.0
2018-11-30 10:10:00,153.2,153.74,153.2,153.51,79793.0,132.9049,133.3733,132.9049,133.1738,79793.0
2018-11-30 10:20:00,153.5,153.74,153.31,153.31,67056.0,133.1651,133.3733,133.0003,133.0003,67056.0
2018-11-30 10:30:00,153.35,153.67,153.33,153.56,45277.0,133.035,133.3126,133.0176,133.2172,45277.0
2018-11-30 10:40:00,153.53,153.64,152.99,153.1,51927.0,133.1911,133.2866,132.7227,132.8181,51927.0
2018-11-30 10:50:00,153.09,153.48,153.07,153.36,68748.0,132.8094,133.1478,132.7921,133.0437,68748.0
2018-11-30 11:00:00,153.36,153.41,152.88,152.99,75581.0,133.0437,133.087,132.6273,132.7227,75581.0
2018-11-30 11:10:00,152.99,152.99,152.42,152.48,62619.0,132.7227,132.7227,132.2282,132.2802,62619.0
2018-11-30 11:20:00,152.49,152.63,152.43,152.59,52022.0,132.2889,132.4104,132.2369,132.3757,52022.0
2018-11-30 11:30:00,152.58,152.64,152.4,152.5,37343.0,132.367,132.419,132.2108,132.2976,37343.0
2018-11-30 11:40:00,152.51,153.25,152.51,153.2,116590.0,132.3063,132.9482,132.3063,132.9049,116590.0
2018-11-30 11:50:00,153.18,153.46,152.99,153.38,59598.0,132.8875,133.1304,132.7227,133.061,59598.0
2018-11-30 12:00:00,153.38,153.75,153.33,153.75,49077.0,133.061,133.382,133.0176,133.382,49077.0
2018-11-30 12:10:00,153.74,153.85,153.47,153.54,35997.0,133.3733,133.4687,133.1391,133.1998,35997.0
2018-11-30 12:20:00,153.54,153.63,153.38,153.42,37394.0,133.1998,133.2779,133.061,133.0957,37394.0
2018-11-30 12:30:00,153.43,153.69,153.41,153.64,41047.0,133.1044,133.3299,133.087,133.2866,41047.0
2018-11-30 12:40:00,153.64,153.65,153.41,153.49,46480.0,133.2866,133.2952,133.087,133.1564,46480.0
2018-11-30 12:50:00,153.48,153.51,153.2,153.25,38292.0,133.1478,133.1738,132.9049,132.9482,38292.0
2018-11-30 13:00:00,153.24,153.32,153.22,153.25,28014.0,132.9396,133.009,132.9222,132.9482,28014.0
2018-11-30 13:10:00,153.24,153.27,153.03,153.27,39711.0,132.9396,132.9656,132.7574,132.9656,39711.0
2018-11-30 13:20:00,153.27,153.48,153.27,153.38,39746.0,132.9656,133.1478,132.9656,133.061,39746.0
2018-11-30 13:30:00,153.41,153.98,153.37,153.8,65253.0,133.087,133.5815,133.0523,133.4254,65253.0
2018-11-30 13:40:00,153.82,153.98,153.75,153.97,38528.0,133.4427,133.5815,133.382,133.5729,38528.0
2018-11-30 13:50:00,153.98,154.22,153.81,153.83,46539.0,133.5815,133.7897,133.434,133.4514,46539.0
2018-11-30 14:00:00,153.82,153.88,153.71,153.74,37506.0,133.4427,133.4948,133.3473,133.3733,37506.0
2018-11-30 14:10:00,153.71,153.84,153.57,153.61,56247.0,133.3473,133.4601,133.2258,133.2605,56247.0
2018-11-30 14:20:00,153.61,153.67,153.51,153.57,65730.0,133.2605,133.3126,133.1738,133.2258,65730.0
2018-11-30 14:30:00,153.58,153.72,153.5,153.59,73260.0,133.2345,133.356,133.1651,133.2432,73260.0
2018-11-30 14:40:00,153.59,153.97,153.54,153.84,67641.0,133.2432,133.5729,133.1998,133.4601,67641.0
2018-11-30 14:50:00,153.84,153.9,153.68,153.79,68696.0,133.4601,133.5121,133.3213,133.4167,68696.0
2018-11-30 15:00:00,153.79,154.08,153.79,154.02,81692.0,133.4167,133.6683,133.4167,133.6162,81692.0
2018-11-30 15:10:00,154.02,154.27,153.94,154.22,93884.0,133.6162,133.8331,133.5468,133.7897,93884.0
2018-11-30 15:20:00,154.22,154.37,154.09,154.09,95339.0,133.7897,133.9199,133.677,133.677,95339.0
2018-11-30 15:30:00,154.08,154.21,153.8,153.9,165873.0,133.6683,133.7811,133.4254,133.5121,165873.0
2018-11-30 15:40:00,153.89,153.98,153.83,153.9,180147.0,133.5035,133.5815,133.4514,133.5121,180147.0
2018-11-30 15:50:00,153.89,154.07,153.68,153.76,379047.0,133.5035,133.6596,133.3213,133.3907,379047.0
2018-12-03 09:30:00,157.0,159.05,156.39,158.97,391696.0,136.2015,137.9799,135.6723,137.9105,391696.0
2018-12-03 09:40:00,158.97,159.63,158.17,158.24,181369.0,137.9105,138.483,137.2165,137.2772,181369.0
2018-12-03 09:50:00,158.25,158.32,157.19,157.4,115658.0,137.2859,137.3466,136.3663,136.5485,115658.0
2018-12-03 10:00:00,157.47,158.24,157.38,157.98,154015.0,136.6092,137.2772,136.5311,137.0516,154015.0
2018-12-03 10:10:00,157.95,158.05,157.45,157.99,97501.0,137.0256,137.1124,136.5918,137.0603,97501.0
2018-12-03 10:20:00,158.0,159.0,157.84,159.0,122429.0,137.069,137.9365,136.9302,137.9365,122429.0
2018-12-03 10:30:00,158.97,159.46,158.87,158.95,115721.0,137.9105,138.3356,137.8237,137.8931,115721.0
2018-12-03 10:40:00,158.91,158.95,158.18,158.34,91191.0,137.8584,137.8931,137.2251,137.3639,91191.0
2018-12-03 10:50:00,158.31,158.62,158.16,158.25,115268.0,137.3379,137.6068,137.2078,137.2859,115268.0
2018-12-03 11:00:00,158.28,158.29,157.86,158.26,98576.0,137.3119,137.3206,136.9475,137.2945,98576.0
2018-12-03 11:10:00,158.29,158.57,158.18,158.53,105796.0,137.3206,137.5635,137.2251,137.5288,105796.0
2018-12-03 11:20:00,158.52,159.01,158.24,158.37,94946.0,137.5201,137.9452,137.2772,137.39,94946.0
2018-12-03 11:30:00,158.39,158.45,158.0,158.06,49780.0,137.4073,137.4594,137.069,137.121,49780.0
2018-12-03 11:40:00,158.03,158.23,157.92,158.15,86253.0,137.095,137.2685,136.9996,137.1991,86253.0
2018-12-03 11:50:00,158.13,158.54,158.09,158.51,59151.0,137.1818,137.5374,137.1471,137.5114,59151.0
2018-12-03 12:00:00,158.55,158.71,158.29,158.48,49421.0,137.5461,137.6849,137.3206,137.4854,49421.0
2018-12-03 12:10:00,158.45,158.76,158.43,158.53,55513.0,137.4594,137.7283,137.442,137.5288,55513.0
2018-12-03 12:20:00,158.5,158.73,158.36,158.7,44744.0,137.5027,137.7023,137.3813,137.6762,44744.0
2018-12-03 12:30:00,158.74,159.25,158.64,158.66,50210.0,137.7109,138.1534,137.6242,137.6415,50210.0
2018-12-03 12:40:00,158.64,159.08,158.46,158.48,66710.0,137.6242,138.0059,137.468,137.4854,66710.0
2018-12-03 12:50:00,158.47,158.6,158.2,158.29,67815.0,137.4767,137.5895,137.2425,137.3206,67815.0
2018-12-03 13:00:00,158.31,158.51,158.29,158.32,45756.0,137.3379,137.5114,137.3206,137.3466,45756.0
2018-12-03 13:10:00,158.3,158.54,158.15,158.16,54000.0,137.3292,137.5374,137.1991,137.2078,54000.0
2018-12-03 13:20:00,158.15,158.63,158.15,158.58,44912.0,137.1991,137.6155,137.1991,137.5721,44912.0
2018-12-03 13:30:00,158.51,158.52,158.03,158.08,38280.0,137.5114,137.5201,137.095,137.1384,38280.0
2018-12-03 13:40:00,158.07,158.15,157.62,157.68,32713.0,137.1297,137.1991,136.7393,136.7914,32713.0
2018-12-03 13:50:00,157.68,157.81,157.6,157.74,51416.0,136.7914,136.9041,136.722,136.8434,51416.0
2018-12-03 14:00:00,157.76,157.93,157.42,157.67,48308.0,136.8608,137.0083,136.5658,136.7827,48308.0
2018-12-03 14:10:00,157.69,158.08,157.43,157.95,57970.0,136.8,137.1384,136.5745,137.0256,57970.0
2018-12-03 14:20:00,157.94,158.43,157.91,158.35,47370.0,137.0169,137.442,136.9909,137.3726,47370.0
2018-12-03 14:30:00,158.39,158.43,158.17,158.29,33188.0,137.4073,137.442,137.2165,137.3206,33188.0
2018-12-03 14:40:00,158.31,158.36,157.71,157.79,53397.0,137.3379,137.3813,136.8174,136.8868,53397.0
2018-12-03 14:50:00,157.8,157.99,157.67,157.98,44165.0,136.8955,137.0603,136.7827,137.0516,44165.0
2018-12-03 15:00:00,157.96,158.14,157.73,157.92,70835.0,137.0343,137.1904,136.8347,136.9996,70835.0
2018-12-03 15:10:00,157.94,158.56,157.94,158.43,63351.0,137.0169,137.5548,137.0169,137.442,63351.0
2018-12-03 15:20:00,158.44,158.51,157.98,158.14,69734.0,137.4507,137.5114,137.0516,137.1904,69734.0
2018-12-03 15:30:00,158.16,158.2,157.73,157.76,107589.0,137.2078,137.2425,136.8347,136.8608,107589.0
2018-12-03 15:40:00,157.78,157.82,157.36,157.39,148424.0,136.8781,136.9128,136.5138,136.5398,148424.0
2018-12-03 15:50:00,157.41,157.41,156.81,157.13,304836.0,136.5571,136.5571,136.0366,136.3142,304836.0
2018-12-04 09:30:00,156.33,157.59,155.73,157.31,135833.0,135.6202,136.7133,135.0997,136.4704,135833.0
2018-12-04 09:40:00,157.43,157.49,156.64,156.95,86269.0,136.5745,136.6265,135.8891,136.1581,86269.0
2018-12-04 09:50:00,157.04,157.13,156.08,156.31,81761.0,136.2362,136.3142,135.4033,135.6029,81761.0
2018-12-04 10:00:00,156.24,156.25,155.68,155.8,52074.0,135.5421,135.5508,135.0563,135.1604,52074.0
2018-12-04 10:10:00,155.8,155.93,155.47,155.47,43697.0,135.1604,135.2732,134.8741,134.8741,43697.0
2018-12-04 10:20:00,155.44,155.74,155.28,155.61,44354.0,134.8481,135.1084,134.7093,134.9956,44354.0
2018-12-04 10:30:00,155.66,155.73,155.24,155.67,57692.0,135.039,135.0997,134.6746,135.0476,57692.0
2018-12-04 10:40:00,155.73,155.77,155.16,155.37,63659.0,135.0997,135.1344,134.6052,134.7874,63659.0
2018-12-04 10:50:00,155.35,155.66,155.27,155.27,38234.0,134.77,135.039,134.7006,134.7006,38234.0
2018-12-04 11:00:00,155.22,155.45,155.03,155.33,42062.0,134.6573,134.8568,134.4924,134.7527,42062.0
2018-12-04 11:10:00,155.33,155.58,155.21,155.51,52950.0,134.7527,134.9696,134.6486,134.9088,52950.0
2018-12-04 11:20:00,155.51,155.7,155.13,155.25,71231.0,134.9088,135.0737,134.5792,134.6833,71231.0
2018-12-04 11:30:00,155.28,155.28,154.92,155.14,55595.0,134.7093,134.7093,134.397,134.5879,55595.0
2018-12-04 11:40:00,155.13,155.34,155.02,155.02,37216.0,134.5792,134.7614,134.4838,134.4838,37216.0
2018-12-04 11:50:00,155.0,155.13,154.86,154.91,42961.0,134.4664,134.5792,134.345,134.3883,42961.0
2018-12-04 12:00:00,154.86,154.93,153.75,154.16,64039.0,134.345,134.4057,133.382,133.7377,64039.0
2018-12-04 12:10:00,154.19,154.21,153.5,154.02,42476.0,133.7637,133.7811,133.1651,133.6162,42476.0
2018-12-04 12:20:00,154.02,154.09,153.61,153.67,39212.0,133.6162,133.677,133.2605,133.3126,39212.0
2018-12-04 12:30:00,153.66,153.66,152.87,153.41,58898.0,133.3039,133.3039,132.6186,133.087,58898.0
2018-12-04 12:40:00,153.46,154.02,153.39,153.93,44220.0,133.1304,133.6162,133.0697,133.5382,44220.0
2018-12-04 12:50:00,153.9,153.92,153.45,153.5,36072.0,133.5121,133.5295,133.1217,133.1651,36072.0
2018-12-04 13:00:00,153.46,153.54,153.19,153.27,47089.0,133.1304,133.1998,132.8962,132.9656,47089.0
2018-12-04 13:10:00,153.25,153.4,153.0,153.32,52198.0,132.9482,133.0784,132.7314,133.009,52198.0
2018-12-04 13:20:00,153.28,153.42,152.31,152.64,45112.0,132.9743,133.0957,132.1328,132.419,45112.0
2018-12-04 13:30:00,152.6,152.89,152.05,152.09,86547.0,132.3843,132.6359,131.9072,131.9419,86547.0
2018-12-04 13:40:00,152.1,153.14,151.72,153.05,57932.0,131.9506,132.8528,131.6209,132.7747,57932.0
2018-12-04 13:50:00,153.01,153.62,152.95,153.46,53208.0,132.74,133.2692,132.688,133.1304,53208.0
2018-12-04 14:00:00,153.44,153.56,153.07,153.54,64224.0,133.1131,133.2172,132.7921,133.1998,64224.0
2018-12-04 14:10:00,153.51,153.93,153.49,153.82,50419.0,133.1738,133.5382,133.1564,133.4427,50419.0
2018-12-04 14:20:00,153.79,153.88,153.18,153.3,51660.0,133.4167,133.4948,132.8875,132.9916,51660.0
2018-12-04 14:30:00,153.31,153.78,153.3,153.68,46622.0,133.0003,133.408,132.9916,133.3213,46622.0
2018-12-04 14:40:00,153.71,154.24,153.67,154.13,43470.0,133.3473,133.8071,133.3126,133.7117,43470.0
2018-12-04 14:50:00,154.08,154.12,153.61,153.72,50016.0,133.6683,133.703,133.2605,133.356,50016.0
2018-12-04 15:00:00,153.67,153.67,153.37,153.45,59635.0,133.3126,133.3126,133.0523,133.1217,59635.0
2018-12-04 15:10:00,153.41,153.54,153.15,153.32,65448.0,133.087,133.1998,132.8615,133.009,65448.0
2018-12-04 15:20:00,153.34,153.54,152.95,153.16,78298.0,133.0263,133.1998,132.688,132.8702,78298.0
2018-12-04 15:30:00,153.17,153.64,153.08,153.31,109299.0,132.8788,133.2866,132.8008,133.0003,109299.0
2018-12-04 15:40:00,153.28,153.51,153.03,153.5,171426.0,132.9743,133.1738,132.7574,133.1651,171426.0
2018-12-04 15:50:00,153.53,153.55,152.72,153.07,233194.0,133.1911,133.2085,132.4884,132.7921,233194.0
2018-12-06 09:30:00,149.46,150.52,149.13,150.46,280734.0,129.6603,130.5799,129.374,130.5278,280734.0
2018-12-06 09:40:00,150.42,151.0,149.88,150.01,93894.0,130.4931,130.9963,130.0247,130.1375,93894.0
2018-12-06 09:50:00,149.97,150.1,148.24,148.54,203721.0,130.1028,130.2155,128.6019,128.8622,203721.0
2018-12-06 10:00:00,148.53,149.35,148.22,149.19,157020.0,128.8535,129.5649,128.5846,129.4261,157020.0
2018-12-06 10:10:00,149.19,149.9,148.67,149.54,133948.0,129.4261,130.042,128.975,129.7297,133948.0
2018-12-06 10:20:00,149.58,149.9,148.92,149.61,80880.0,129.7644,130.042,129.1919,129.7904,80880.0
2018-12-06 10:30:00,149.62,149.72,148.68,148.91,91628.0,129.7991,129.8859,128.9836,129.1832,91628.0
2018-12-06 10:40:00,148.94,149.26,148.6,148.78,76286.0,129.2092,129.4868,128.9142,129.0704,76286.0
2018-12-06 10:50:00,148.86,149.15,148.23,148.5,91127.0,129.1398,129.3914,128.5933,128.8275,91127.0
2018-12-06 11:00:00,148.55,149.01,148.4,148.58,59134.0,128.8709,129.2699,128.7407,128.8969,59134.0
2018-12-06 11:10:00,148.65,148.78,148.15,148.74,58484.0,128.9576,129.0704,128.5239,129.0357,58484.0
2018-12-06 11:20:00,148.72,148.72,146.88,147.38,96705.0,129.0183,129.0183,127.4221,127.8559,96705.0
2018-12-06 11:30:00,147.33,147.67,147.06,147.31,74704.0,127.8125,128.1074,127.5783,127.7951,74704.0
2018-12-06 11:40:00,147.34,147.67,147.11,147.56,68466.0,127.8212,128.1074,127.6216,128.012,68466.0
2018-12-06 11:50:00,147.55,148.11,147.35,147.6,118697.0,128.0033,128.4892,127.8298,128.0467,118697.0
2018-12-06 12:00:00,147.58,147.58,147.09,147.11,124455.0,128.0294,128.0294,127.6043,127.6216,124455.0
2018-12-06 12:10:00,147.13,147.85,146.96,147.32,82365.0,127.639,128.2636,127.4915,127.8038,82365.0
2018-12-06 12:20:00,147.33,148.34,147.23,148.24,94636.0,127.8125,128.6887,127.7257,128.6019,94636.0
2018-12-06 12:30:00,148.25,148.33,147.8,148.16,82731.0,128.6106,128.68,128.2202,128.5325,82731.0
2018-12-06 12:40:00,148.16,148.78,148.12,148.71,73576.0,128.5325,129.0704,128.4978,129.0097,73576.0
2018-12-06 12:50:00,148.71,149.22,148.5,148.92,47918.0,129.0097,129.4521,128.8275,129.1919,47918.0
2018-12-06 13:00:00,148.87,148.94,148.27,148.37,56888.0,129.1485,129.2092,128.628,128.7147,56888.0
2018-12-06 13:10:00,148.39,148.68,148.35,148.47,46801.0,128.7321,128.9836,128.6974,128.8015,46801.0
2018-12-06 13:20:00,148.43,148.97,148.34,148.68,69122.0,128.7668,129.2352,128.6887,128.9836,69122.0
2018-12-06 13:30:00,148.66,148.86,148.35,148.79,45416.0,128.9663,129.1398,128.6974,129.0791,45416.0
2018-12-06 13:40:00,148.85,149.43,148.85,149.4,28338.0,129.1311,129.6343,129.1311,129.6083,28338.0
2018-12-06 13:50:00,149.51,149.94,149.35,149.93,81491.0,129.7037,130.0767,129.5649,130.0681,81491.0
2018-12-06 14:00:00,150.01,150.14,149.56,149.6,50845.0,130.1375,130.2502,129.7471,129.7818,50845.0
2018-12-06 14:10:00,149.59,149.59,148.88,148.91,59666.0,129.7731,129.7731,129.1571,129.1832,59666.0
2018-12-06 14:20:00,148.98,149.51,148.84,149.51,44770.0,129.2439,129.7037,129.1224,129.7037,44770.0
2018-12-06 14:30:00,149.45,149.46,148.91,149.02,42076.0,129.6516,129.6603,129.1832,129.2786,42076.0
2018-12-06 14:40:00,149.04,149.48,148.65,148.91,55386.0,129.296,129.6777,128.9576,129.1832,55386.0
2018-12-06 14:50:00,148.96,149.86,148.96,149.84,61159.0,129.2266,130.0073,129.2266,129.99,61159.0
2018-12-06 15:00:00,149.92,150.26,149.69,150.01,69634.0,130.0594,130.3543,129.8598,130.1375,69634.0
2018-12-06 15:10:00,150.0,150.18,149.71,149.82,69055.0,130.1288,130.2849,129.8772,129.9726,69055.0
2018-12-06 15:20:00,149.81,150.18,149.63,150.0,57834.0,129.9639,130.2849,129.8078,130.1288,57834.0
2018-12-06 15:30:00,150.01,150.84,149.96,150.78,109251.0,130.1375,130.8575,130.0941,130.8054,109251.0
2018-12-06 15:40:00,150.75,151.45,150.49,151.38,187978.0,130.7794,131.3867,130.5539,131.326,187978.0
2018-12-06 15:50:00,151.38,151.75,151.27,151.73,401417.0,131.326,131.6469,131.2305,131.6296,401417.0
2018-12-07 09:30:00,151.85,153.25,151.47,153.25,151041.0,131.7337,132.9482,131.404,132.9482,151041.0
2018-12-07 09:40:00,153.34,153.52,152.6,152.6,53392.0,133.0263,133.1825,132.3843,132.3843,53392.0
2018-12-07 09:50:00,152.5,153.2,152.43,152.76,22260.0,132.2976,132.9049,132.2369,132.5231,22260.0
2018-12-07 10:00:00,152.83,153.1,152.21,152.21,22537.0,132.5839,132.8181,132.046,132.046,22537.0
2018-12-07 10:10:00,152.1,152.16,150.9,151.14,35105.0,131.9506,132.0026,130.9096,131.1178,35105.0
2018-12-07 10:20:00,151.12,151.24,150.53,150.83,34933.0,131.1004,131.2045,130.5886,130.8488,34933.0
2018-12-07 10:30:00,150.76,151.01,150.25,150.51,47695.0,130.7881,131.005,130.3457,130.5712,47695.0
2018-12-07 10:40:00,150.42,150.93,150.21,150.58,36275.0,130.4931,130.9356,130.311,130.6319,36275.0
2018-12-07 10:50:00,150.52,151.05,150.4,151.02,26305.0,130.5799,131.0397,130.4758,131.0137,26305.0
2018-12-07 11:00:00,150.96,151.22,150.13,150.36,41056.0,130.9616,131.1872,130.2416,130.4411,41056.0
2018-12-07 11:10:00,150.31,150.42,149.39,149.39,34197.0,130.3977,130.4931,129.5996,129.5996,34197.0
2018-12-07 11:20:00,149.36,149.51,148.44,148.98,73985.0,129.5736,129.7037,128.7754,129.2439,73985.0
2018-12-07 11:30:00,148.91,149.15,148.45,148.95,28970.0,129.1832,129.3914,128.7841,129.2179,28970.0
2018-12-07 11:40:00,148.97,149.3,148.78,149.22,55578.0,129.2352,129.5215,129.0704,129.4521,55578.0
2018-12-07 11:50:00,149.21,149.25,148.37,148.39,32024.0,129.4434,129.4781,128.7147,128.7321,32024.0
2018-12-07 12:00:00,148.35,148.85,148.35,148.54,65527.0,128.6974,129.1311,128.6974,128.8622,65527.0
2018-12-07 12:10:00,148.53,149.15,148.36,148.57,57930.0,128.8535,129.3914,128.706,128.8882,57930.0
2018-12-07 12:20:00,148.58,148.96,148.55,148.6,19807.0,128.8969,129.2266,128.8709,128.9142,19807.0
2018-12-07 12:30:00,148.59,148.61,148.31,148.51,44866.0,128.9056,128.9229,128.6627,128.8362,44866.0
2018-12-07 12:40:00,148.54,148.92,148.25,148.72,42517.0,128.8622,129.1919,128.6106,129.0183,42517.0
2018-12-07 12:50:00,148.78,149.64,148.75,149.49,33737.0,129.0704,129.8165,129.0444,129.6863,33737.0
2018-12-07 13:00:00,149.48,150.04,149.38,149.55,29325.0,129.6777,130.1635,129.5909,129.7384,29325.0
2018-12-07 13:10:00,149.57,149.79,149.18,149.25,30463.0,129.7557,129.9466,129.4174,129.4781,30463.0
2018-12-07 13:20:00,149.41,149.97,149.3,149.85,31592.0,129.6169,130.1028,129.5215,129.9986,31592.0
2018-12-07 13:30:00,149.8,149.84,149.07,149.09,30504.0,129.9553,129.99,129.322,129.3393,30504.0
2018-12-07 13:40:00,149.06,149.34,148.81,148.85,44096.0,129.3133,129.5562,129.0964,129.1311,44096.0
2018-12-07 13:50:00,148.85,149.02,148.71,148.74,29425.0,129.1311,129.2786,129.0097,129.0357,29425.0
2018-12-07 14:00:00,148.74,148.74,148.26,148.48,47254.0,129.0357,129.0357,128.6193,128.8101,47254.0
2018-12-07 14:10:00,148.48,149.23,148.22,149.13,56005.0,128.8101,129.4608,128.5846,129.374,56005.0
2018-12-07 14:20:00,149.19,149.33,148.33,148.72,106452.0,129.4261,129.5475,128.68,129.0183,106452.0
2018-12-07 14:30:00,148.77,148.92,148.48,148.53,47591.0,129.0617,129.1919,128.8101,128.8535,47591.0
2018-12-07 14:40:00,148.5,148.58,148.18,148.46,81017.0,128.8275,128.8969,128.5499,128.7928,81017.0
2018-12-07 14:50:00,148.49,148.67,148.03,148.1,57056.0,128.8188,128.975,128.4198,128.4805,57056.0
2018-12-07 15:00:00,148.1,148.3,147.59,147.89,94183.0,128.4805,128.654,128.038,128.2983,94183.0
2018-12-07 15:10:00,147.89,148.03,147.52,147.95,93404.0,128.2983,128.4198,127.9773,128.3504,93404.0
2018-12-07 15:20:00,147.99,148.46,147.72,148.21,103864.0,128.3851,128.7928,128.1508,128.5759,103864.0
2018-12-07 15:30:00,148.18,148.76,148.01,148.1,202157.0,128.5499,129.053,128.4024,128.4805,202157.0
2018-12-07 15:40:00,148.02,148.46,147.47,147.7,368066.0,128.4111,128.7928,127.9339,128.1335,368066.0
2018-12-07 15:50:00,147.73,147.9,147.29,147.43,459076.0,128.1595,128.307,127.7778,127.8992,459076.0
2018-12-10 09:30:00,146.4,147.48,146.06,146.99,147163.0,127.0057,127.9426,126.7107,127.5175,147163.0
2018-12-10 09:40:00,147.0,147.3,146.24,146.43,164949.0,127.5262,127.7865,126.8669,127.0317,164949.0
2018-12-10 09:50:00,146.37,146.75,145.81,145.86,165230.0,126.9797,127.3093,126.4938,126.5372,165230.0
2018-12-10 10:00:00,145.86,146.65,145.5,146.23,68107.0,126.5372,127.2226,126.2249,126.8582,68107.0
2018-12-10 10:10:00,146.19,146.71,146.09,146.62,57764.0,126.8235,127.2746,126.7368,127.1965,57764.0
2018-12-10 10:20:00,146.67,146.88,146.1,146.29,64191.0,127.2399,127.4221,126.7454,126.9103,64191.0
2018-12-10 10:30:00,146.27,146.39,145.23,145.27,118473.0,126.8929,126.997,125.9907,126.0254,118473.0
2018-12-10 10:40:00,145.25,145.7,145.01,145.32,119610.0,126.008,126.3984,125.7998,126.0688,119610.0
2018-12-10 10:50:00,145.3,145.47,144.78,145.33,90005.0,126.0514,126.1989,125.6003,126.0774,90005.0
2018-12-10 11:00:00,145.38,145.39,144.2,144.77,94085.0,126.1208,126.1295,125.0971,125.5916,94085.0
2018-12-10 11:10:00,144.7,145.11,144.4,144.83,77726.0,125.5309,125.8866,125.2706,125.6437,77726.0
2018-12-10 11:20:00,144.84,145.07,144.28,145.07,100515.0,125.6523,125.8519,125.1665,125.8519,100515.0
2018-12-10 11:30:00,145.01,145.87,145.01,145.86,79321.0,125.7998,126.5459,125.7998,126.5372,79321.0
2018-12-10 11:40:00,145.86,146.12,145.54,145.71,53388.0,126.5372,126.7628,126.2596,126.4071,53388.0
2018-12-10 11:50:00,145.73,145.89,145.21,145.36,52119.0,126.4244,126.5632,125.9733,126.1035,52119.0
2018-12-10 12:00:00,145.34,145.52,145.09,145.13,44643.0,126.0861,126.2423,125.8692,125.9039,44643.0
2018-12-10 12:10:00,145.07,145.49,144.9,145.04,33750.0,125.8519,126.2162,125.7044,125.8259,33750.0
2018-12-10 12:20:00,144.97,145.77,144.92,145.71,61301.0,125.7651,126.4591,125.7217,126.4071,61301.0
2018-12-10 12:30:00,145.7,146.62,145.7,146.44,103527.0,126.3984,127.1965,126.3984,127.0404,103527.0
2018-12-10 12:40:00,146.46,146.79,146.43,146.6,84256.0,127.0577,127.344,127.0317,127.1792,84256.0
2018-12-10 12:50:00,146.61,146.61,146.23,146.25,78542.0,127.1879,127.1879,126.8582,126.8756,78542.0
2018-12-10 13:00:00,146.25,146.52,146.22,146.32,67832.0,126.8756,127.1098,126.8495,126.9363,67832.0
2018-12-10 13:10:00,146.28,146.35,145.94,146.29,132654.0,126.9016,126.9623,126.6066,126.9103,132654.0
2018-12-10 13:20:00,146.29,146.34,145.96,146.13,51215.0,126.9103,126.9536,126.624,126.7715,51215.0
2018-12-10 13:30:00,146.15,146.51,146.08,146.24,125986.0,126.7888,127.1011,126.7281,126.8669,125986.0
2018-12-10 13:40:00,146.24,146.46,146.12,146.37,79144.0,126.8669,127.0577,126.7628,126.9797,79144.0
2018-12-10 13:50:00,146.38,146.75,146.38,146.56,61339.0,126.9883,127.3093,126.9883,127.1445,61339.0
2018-12-10 14:00:00,146.55,147.06,146.27,146.86,144209.0,127.1358,127.5783,126.8929,127.4047,144209.0
2018-12-10 14:10:00,146.89,147.02,146.55,146.76,52258.0,127.4308,127.5436,127.1358,127.318,52258.0
2018-12-10 14:20:00,146.78,146.99,146.54,146.77,41643.0,127.3353,127.5175,127.1271,127.3267,41643.0
2018-12-10 14:30:00,146.79,147.54,146.74,147.28,42653.0,127.344,127.9947,127.3006,127.7691,42653.0
2018-12-10 14:40:00,147.31,147.61,147.19,147.46,35174.0,127.7951,128.0554,127.691,127.9253,35174.0
2018-12-10 14:50:00,147.47,147.86,147.09,147.25,29086.0,127.9339,128.2723,127.6043,127.7431,29086.0
2018-12-10 15:00:00,147.2,147.59,147.13,147.51,36504.0,127.6997,128.038,127.639,127.9686,36504.0
2018-12-10 15:10:00,147.54,147.64,147.17,147.41,59160.0,127.9947,128.0814,127.6737,127.8819,59160.0
2018-12-10 15:20:00,147.39,147.77,147.32,147.73,48756.0,127.8645,128.1942,127.8038,128.1595,48756.0
2018-12-10 15:30:00,147.77,148.6,147.77,148.36,81244.0,128.1942,128.9142,128.1942,128.706,81244.0
2018-12-10 15:40:00,148.34,148.45,148.08,148.16,109374.0,128.6887,128.7841,128.4631,128.5325,109374.0
2018-12-10 15:50:00,148.15,148.41,147.85,147.99,227987.0,128.5239,128.7494,128.2636,128.3851,227987.0
2018-12-11 09:30:00,150.09,150.91,150.0,150.17,88471.0,130.2069,130.9182,130.1288,130.2763,88471.0
2018-12-11 09:40:00,150.2,150.64,150.02,150.31,45149.0,130.3023,130.684,130.1461,130.3977,45149.0
2018-12-11 09:50:00,150.31,150.66,150.05,150.54,83712.0,130.3977,130.7013,130.1722,130.5972,83712.0
2018-12-11 10:00:00,150.51,151.15,150.39,150.68,85837.0,130.5712,131.1264,130.4671,130.7187,85837.0
2018-12-11 10:10:00,150.69,150.74,149.56,149.74,58744.0,130.7274,130.7707,129.7471,129.9032,58744.0
2018-12-11 10:20:00,149.74,150.55,149.74,150.44,134506.0,129.9032,130.6059,129.9032,130.5105,134506.0
2018-12-11 10:30:00,150.39,150.68,149.66,149.7,130072.0,130.4671,130.7187,129.8338,129.8685,130072.0
2018-12-11 10:40:00,149.77,149.87,149.15,149.34,54002.0,129.9292,130.016,129.3914,129.5562,54002.0
2018-12-11 10:50:00,149.29,149.43,148.92,149.28,26198.0,129.5128,129.6343,129.1919,129.5042,26198.0
2018-12-11 11:00:00,149.32,149.56,149.0,149.55,31894.0,129.5389,129.7471,129.2613,129.7384,31894.0
2018-12-11 11:10:00,149.5,149.51,148.77,148.89,23840.0,129.695,129.7037,129.0617,129.1658,23840.0
2018-12-11 11:20:00,148.91,148.98,148.51,148.65,19397.0,129.1832,129.2439,128.8362,128.9576,19397.0
2018-12-11 11:30:00,148.6,148.71,148.18,148.48,20453.0,128.9142,129.0097,128.5499,128.8101,20453.0
2018-12-11 11:40:00,148.44,148.46,148.07,148.14,40542.0,128.7754,128.7928,128.4545,128.5152,40542.0
2018-12-11 11:50:00,148.19,148.28,147.95,148.03,105526.0,128.5586,128.6366,128.3504,128.4198,105526.0
2018-12-11 12:00:00,148.01,148.01,147.2,147.26,67237.0,128.4024,128.4024,127.6997,127.7518,67237.0
2018-12-11 12:10:00,147.21,147.39,146.86,146.94,35032.0,127.7084,127.8645,127.4047,127.4742,35032.0
2018-12-11 12:20:00,146.9,147.43,146.9,147.08,49677.0,127.4394,127.8992,127.4394,127.5956,49677.0
2018-12-11 12:30:00,147.07,147.41,146.87,147.36,73555.0,127.5869,127.8819,127.4134,127.8385,73555.0
2018-12-11 12:40:00,147.35,147.94,147.33,147.58,28432.0,127.8298,128.3417,127.8125,128.0294,28432.0
2018-12-11 12:50:00,147.61,147.65,147.46,147.53,22521.0,128.0554,128.0901,127.9253,127.986,22521.0
2018-12-11 13:00:00,147.55,147.8,147.39,147.67,11245.0,128.0033,128.2202,127.8645,128.1074,11245.0
2018-12-11 13:10:00,147.71,147.88,147.46,147.83,18373.0,128.1421,128.2896,127.9253,128.2462,18373.0
2018-12-11 13:20:00,147.81,148.07,147.56,147.69,28334.0,128.2289,128.4545,128.012,128.1248,28334.0
2018-12-11 13:30:00,147.66,147.85,147.47,147.8,25497.0,128.0988,128.2636,127.9339,128.2202,25497.0
2018-12-11 13:40:00,147.79,147.82,147.22,147.35,20646.0,128.2115,128.2376,127.7171,127.8298,20646.0
2018-12-11 13:50:00,147.34,147.55,147.09,147.42,18454.0,127.8212,128.0033,127.6043,127.8906,18454.0
2018-12-11 14:00:00,147.4,147.52,147.14,147.23,32695.0,127.8732,127.9773,127.6477,127.7257,32695.0
2018-12-11 14:10:00,147.13,147.67,147.04,147.65,28816.0,127.639,128.1074,127.5609,128.0901,28816.0
2018-12-11 14:20:00,147.63,148.47,147.54,148.46,79895.0,128.0727,128.8015,127.9947,128.7928,79895.0
2018-12-11 14:30:00,148.51,148.83,148.45,148.55,31190.0,128.8362,129.1138,128.7841,128.8709,31190.0
2018-12-11 14:40:00,148.58,149.08,148.31,148.63,73688.0,128.8969,129.3307,128.6627,128.9403,73688.0
2018-12-11 14:50:00,148.71,148.8,148.42,148.7,21164.0,129.0097,129.0877,128.7581,129.001,21164.0
2018-12-11 15:00:00,148.77,148.9,148.32,148.9,26708.0,129.0617,129.1745,128.6713,129.1745,26708.0
2018-12-11 15:10:00,148.9,149.6,148.79,149.24,33868.0,129.1745,129.7818,129.0791,129.4695,33868.0
2018-12-11 15:20:00,149.27,149.35,148.97,148.97,40830.0,129.4955,129.5649,129.2352,129.2352,40830.0
2018-12-11 15:30:00,148.96,149.4,148.63,148.63,90046.0,129.2266,129.6083,128.9403,128.9403,90046.0
2018-12-11 15:40:00,148.58,148.58,148.06,148.22,134446.0,128.8969,128.8969,128.4458,128.5846,134446.0
2018-12-11 15:50:00,148.21,148.28,147.79,147.84,222747.0,128.5759,128.6366,128.2115,128.2549,222747.0
2018-12-12 09:30:00,150.14,150.89,149.83,149.94,89934.0,130.2502,130.9009,129.9813,130.0767,89934.0
2018-12-12 09:40:00,149.94,150.01,149.39,149.53,39073.0,130.0767,130.1375,129.5996,129.721,39073.0
2018-12-12 09:50:00,149.55,149.59,148.82,148.89,80773.0,129.7384,129.7731,129.1051,129.1658,80773.0
2018-12-12 10:00:00,148.88,148.94,148.42,148.65,66507.0,129.1571,129.2092,128.7581,128.9576,66507.0
2018-12-12 10:10:00,148.62,149.25,148.45,148.83,79408.0,128.9316,129.4781,128.7841,129.1138,79408.0
2018-12-12 10:20:00,148.84,149.04,148.4,148.4,60002.0,129.1224,129.296,128.7407,128.7407,60002.0
2018-12-12 10:30:00,148.45,149.11,148.37,148.64,90332.0,128.7841,129.3567,128.7147,128.9489,90332.0
2018-12-12 10:40:00,148.58,149.02,148.5,149.01,89315.0,128.8969,129.2786,128.8275,129.2699,89315.0
2018-12-12 10:50:00,149.03,149.48,148.82,149.31,134247.0,129.2873,129.6777,129.1051,129.5302,134247.0
2018-12-12 11:00:00,149.31,149.46,149.07,149.15,31502.0,129.5302,129.6603,129.322,129.3914,31502.0
2018-12-12 11:10:00,149.06,149.29,148.76,149.03,22377.0,129.3133,129.5128,129.053,129.2873,22377.0
2018-12-12 11:20:00,149.08,149.39,148.97,149.15,34980.0,129.3307,129.5996,129.2352,129.3914,34980.0
2018-12-12 11:30:00,149.14,149.32,149.01,149.14,42539.0,129.3827,129.5389,129.2699,129.3827,42539.0
2018-12-12 11:40:00,149.12,149.34,149.05,149.25,49418.0,129.3654,129.5562,129.3046,129.4781,49418.0
2018-12-12 11:50:00,149.29,149.48,149.16,149.35,55565.0,129.5128,129.6777,129.4001,129.5649,55565.0
2018-12-12 12:00:00,149.35,149.68,149.28,149.38,71005.0,129.5649,129.8512,129.5042,129.5909,71005.0
2018-12-12 12:10:00,149.45,149.55,149.24,149.47,32551.0,129.6516,129.7384,129.4695,129.669,32551.0
2018-12-12 12:20:00,149.47,149.65,149.35,149.65,22721.0,129.669,129.8251,129.5649,129.8251,22721.0
2018-12-12 12:30:00,149.7,149.7,149.19,149.2,20131.0,129.8685,129.8685,129.4261,129.4348,20131.0
2018-12-12 12:40:00,149.24,149.5,149.23,149.47,23303.0,129.4695,129.695,129.4608,129.669,23303.0
2018-12-12 12:50:00,149.49,149.79,149.49,149.66,14983.0,129.6863,129.9466,129.6863,129.8338,14983.0
2018-12-12 13:00:00,149.67,149.85,149.64,149.66,29160.0,129.8425,129.9986,129.8165,129.8338,29160.0
2018-12-12 13:10:00,149.68,149.81,149.49,149.5,41033.0,129.8512,129.9639,129.6863,129.695,41033.0
2018-12-12 13:20:00,149.5,149.54,149.25,149.38,38614.0,129.695,129.7297,129.4781,129.5909,38614.0
2018-12-12 13:30:00,149.38,149.38,149.19,149.27,67299.0,129.5909,129.5909,129.4261,129.4955,67299.0
2018-12-12 13:40:00,149.27,149.33,149.15,149.25,27845.0,129.4955,129.5475,129.3914,129.4781,27845.0
2018-12-12 13:50:00,149.26,149.29,148.78,148.96,29252.0,129.4868,129.5128,129.0704,129.2266,29252.0
2018-12-12 14:00:00,148.95,148.96,148.4,148.43,28955.0,129.2179,129.2266,128.7407,128.7668,28955.0
2018-12-12 14:10:00,148.44,148.64,148.15,148.64,34834.0,128.7754,128.9489,128.5239,128.9489,34834.0
2018-12-12 14:20:00,148.65,148.65,147.61,147.75,42417.0,128.9576,128.9576,128.0554,128.1768,42417.0
2018-12-12 14:30:00,147.73,147.97,147.5,147.91,43088.0,128.1595,128.3677,127.96,128.3156,43088.0
2018-12-12 14:40:00,147.91,148.1,147.35,147.38,89160.0,128.3156,128.4805,127.8298,127.8559,89160.0
2018-12-12 14:50:00,147.31,148.08,147.18,147.93,85739.0,127.7951,128.4631,127.6824,128.333,85739.0
2018-12-12 15:00:00,147.9,148.15,147.78,148.0,99476.0,128.307,128.5239,128.2029,128.3937,99476.0
2018-12-12 15:10:00,148.0,148.07,147.73,147.87,120925.0,128.3937,128.4545,128.1595,128.2809,120925.0
2018-12-12 15:20:00,147.87,147.98,147.61,147.79,123317.0,128.2809,128.3764,128.0554,128.2115,123317.0
2018-12-12 15:30:00,147.78,148.29,147.77,148.25,120061.0,128.2029,128.6453,128.1942,128.6106,120061.0
2018-12-12 15:40:00,148.27,148.36,147.79,147.82,131965.0,128.628,128.706,128.2115,128.2376,131965.0
2018-12-12 15:50:00,147.8,147.83,147.03,147.32,380241.0,128.2202,128.2462,127.5522,127.8038,380241.0
2018-12-13 09:30:00,148.22,148.22,146.8,147.15,88414.0,128.5846,128.5846,127.3527,127.6563,88414.0
2018-12-13 09:40:00,147.17,147.21,146.52,146.82,47504.0,127.6737,127.7084,127.1098,127.37,47504.0
2018-12-13 09:50:00,146.81,146.9,146.2,146.22,38827.0,127.3614,127.4394,126.8322,126.8495,38827.0
2018-12-13 10:00:00,146.21,147.45,146.21,147.06,67030.0,126.8409,127.9166,126.8409,127.5783,67030.0
2018-12-13 10:10:00,146.98,147.66,146.88,147.02,50598.0,127.5089,128.0988,127.4221,127.5436,50598.0
2018-12-13 10:20:00,146.98,147.3,146.66,146.92,40816.0,127.5089,127.7865,127.2312,127.4568,40816.0
2018-12-13 10:30:00,146.99,147.59,146.93,147.32,70502.0,127.5175,128.038,127.4655,127.8038,70502.0
2018-12-13 10:40:00,147.29,147.29,146.58,146.7,37718.0,127.7778,127.7778,127.1618,127.2659,37718.0
2018-12-13 10:50:00,146.65,146.65,146.0,146.22,116212.0,127.2226,127.2226,126.6587,126.8495,116212.0
2018-12-13 11:00:00,146.22,146.35,145.77,146.11,74538.0,126.8495,126.9623,126.4591,126.7541,74538.0
2018-12-13 11:10:00,146.11,146.13,145.65,145.89,66202.0,126.7541,126.7715,126.355,126.5632,66202.0
2018-12-13 11:20:00,145.9,145.98,145.39,145.42,93760.0,126.5719,126.6413,126.1295,126.1555,93760.0
2018-12-13 11:30:00,145.39,145.56,144.81,144.82,121821.0,126.1295,126.277,125.6263,125.635,121821.0
2018-12-13 11:40:00,144.86,145.74,144.75,145.45,83535.0,125.6697,126.4331,125.5743,126.1815,83535.0
2018-12-13 11:50:00,145.41,145.45,144.97,145.01,70273.0,126.1468,126.1815,125.7651,125.7998,70273.0
2018-12-13 12:00:00,145.01,145.21,144.75,145.07,59204.0,125.7998,125.9733,125.5743,125.8519,59204.0
2018-12-13 12:10:00,145.05,145.22,144.79,144.95,61574.0,125.8345,125.982,125.609,125.7478,61574.0
2018-12-13 12:20:00,145.0,145.03,144.65,144.88,57793.0,125.7912,125.8172,125.4875,125.687,57793.0
2018-12-13 12:30:00,144.85,145.89,144.84,145.86,90265.0,125.661,126.5632,125.6523,126.5372,90265.0
2018-12-13 12:40:00,145.85,146.0,145.14,145.34,62015.0,126.5285,126.6587,125.9126,126.0861,62015.0
2018-12-13 12:50:00,145.33,145.42,145.1,145.14,62156.0,126.0774,126.1555,125.8779,125.9126,62156.0
2018-12-13 13:00:00,145.14,145.2,144.6,144.92,69053.0,125.9126,125.9647,125.4441,125.7217,69053.0
2018-12-13 13:10:00,144.93,145.3,144.8,145.08,62411.0,125.7304,126.0514,125.6176,125.8606,62411.0
2018-12-13 13:20:00,145.1,145.18,144.81,145.09,72379.0,125.8779,125.9473,125.6263,125.8692,72379.0
2018-12-13 13:30:00,145.08,145.33,145.03,145.28,111430.0,125.8606,126.0774,125.8172,126.0341,111430.0
2018-12-13 13:40:00,145.31,145.75,145.18,145.4,71243.0,126.0601,126.4418,125.9473,126.1382,71243.0
2018-12-13 13:50:00,145.4,145.51,145.04,145.18,49205.0,126.1382,126.2336,125.8259,125.9473,49205.0
2018-12-13 14:00:00,145.18,145.24,144.87,145.12,53453.0,125.9473,125.9994,125.6784,125.8953,53453.0
2018-12-13 14:10:00,145.1,145.24,144.92,145.06,47955.0,125.8779,125.9994,125.7217,125.8432,47955.0
2018-12-13 14:20:00,145.08,145.46,145.0,145.45,51108.0,125.8606,126.1902,125.7912,126.1815,51108.0
2018-12-13 14:30:00,145.42,145.43,145.09,145.35,51207.0,126.1555,126.1642,125.8692,126.0948,51207.0
2018-12-13 14:40:00,145.33,145.57,145.33,145.44,46149.0,126.0774,126.2856,126.0774,126.1729,46149.0
2018-12-13 14:50:00,145.46,146.06,145.41,145.82,59443.0,126.1902,126.7107,126.1468,126.5025,59443.0
2018-12-13 15:00:00,145.83,145.88,145.4,145.41,78417.0,126.5112,126.5546,126.1382,126.1468,78417.0
2018-12-13 15:10:00,145.42,145.62,145.39,145.53,82033.0,126.1555,126.329,126.1295,126.2509,82033.0
2018-12-13 15:20:00,145.54,145.56,145.41,145.47,111998.0,126.2596,126.277,126.1468,126.1989,111998.0
2018-12-13 15:30:00,145.46,145.54,145.3,145.44,135633.0,126.1902,126.2596,126.0514,126.1729,135633.0
2018-12-13 15:40:00,145.44,145.92,145.32,145.87,199348.0,126.1729,126.5893,126.0688,126.5459,199348.0
2018-12-13 15:50:00,145.87,145.95,145.7,145.81,253355.0,126.5459,126.6153,126.3984,126.4938,253355.0
2018-12-14 09:30:00,144.38,145.44,144.09,145.39,144470.0,125.2533,126.1729,125.0017,126.1295,144470.0
2018-12-14 09:40:00,145.39,145.73,144.81,145.73,70785.0,126.1295,126.4244,125.6263,126.4244,70785.0
2018-12-14 09:50:00,145.72,145.76,145.41,145.58,41629.0,126.4158,126.4505,126.1468,126.2943,41629.0
2018-12-14 10:00:00,145.54,145.57,145.12,145.35,41100.0,126.2596,126.2856,125.8953,126.0948,41100.0
2018-12-14 10:10:00,145.37,145.87,145.03,145.7,38567.0,126.1121,126.5459,125.8172,126.3984,38567.0
2018-12-14 10:20:00,145.73,145.77,144.83,144.84,45972.0,126.4244,126.4591,125.6437,125.6523,45972.0
2018-12-14 10:30:00,144.83,145.09,144.69,145.0,52302.0,125.6437,125.8692,125.5222,125.7912,52302.0
2018-12-14 10:40:00,144.99,145.39,144.71,145.32,38984.0,125.7825,126.1295,125.5396,126.0688,38984.0
2018-12-14 10:50:00,145.31,145.63,144.68,144.78,97156.0,126.0601,126.3377,125.5135,125.6003,97156.0
2018-12-14 11:00:00,144.78,145.13,144.59,144.62,60936.0,125.6003,125.9039,125.4355,125.4615,60936.0
2018-12-14 11:10:00,144.59,144.82,144.48,144.71,64319.0,125.4355,125.635,125.34,125.5396,64319.0
2018-12-14 11:20:00,144.73,144.81,143.85,144.23,54463.0,125.5569,125.6263,124.7935,125.1232,54463.0
2018-12-14 11:30:00,144.25,144.5,144.06,144.29,34723.0,125.1405,125.3574,124.9757,125.1752,34723.0
2018-12-14 11:40:00,144.25,144.35,143.22,143.22,59024.0,125.1405,125.2273,124.247,124.247,59024.0
2018-12-14 11:50:00,143.22,143.37,142.74,143.17,116986.0,124.247,124.3771,123.8305,124.2036,116986.0
2018-12-14 12:00:00,143.16,143.59,143.13,143.33,60419.0,124.1949,124.5679,124.1689,124.3424,60419.0
2018-12-14 12:10:00,143.25,143.86,143.2,143.8,59594.0,124.273,124.8022,124.2296,124.7501,59594.0
2018-12-14 12:20:00,143.82,144.07,143.74,143.97,53230.0,124.7675,124.9844,124.6981,124.8976,53230.0
2018-12-14 12:30:00,143.97,144.36,143.83,143.86,65131.0,124.8976,125.2359,124.7761,124.8022,65131.0
2018-12-14 12:40:00,143.86,143.98,143.74,143.98,45643.0,124.8022,124.9063,124.6981,124.9063,45643.0
2018-12-14 12:50:00,144.0,144.2,143.87,144.12,43945.0,124.9236,125.0971,124.8108,125.0277,43945.0
2018-12-14 13:00:00,144.1,144.1,143.69,144.07,65013.0,125.0104,125.0104,124.6547,124.9844,65013.0
2018-12-14 13:10:00,144.03,144.2,143.77,143.77,53565.0,124.9497,125.0971,124.7241,124.7241,53565.0
2018-12-14 13:20:00,143.76,143.76,143.34,143.36,70804.0,124.7154,124.7154,124.3511,124.3684,70804.0
2018-12-14 13:30:00,143.34,143.4,142.92,143.13,65589.0,124.3511,124.4031,123.9867,124.1689,65589.0
2018-12-14 13:40:00,143.13,143.25,142.92,143.05,87297.0,124.1689,124.273,123.9867,124.0995,87297.0
2018-12-14 13:50:00,143.06,143.15,142.91,142.93,56947.0,124.1082,124.1862,123.978,123.9954,56947.0
2018-12-14 14:00:00,142.91,143.05,142.88,143.01,80763.0,123.978,124.0995,123.952,124.0648,80763.0
2018-12-14 14:10:00,143.02,143.14,142.81,143.01,82409.0,124.0735,124.1776,123.8913,124.0648,82409.0
2018-12-14 14:20:00,143.02,143.25,143.01,143.07,103121.0,124.0735,124.273,124.0648,124.1168,103121.0
2018-12-14 14:30:00,143.06,143.06,142.28,142.31,75274.0,124.1082,124.1082,123.4315,123.4575,75274.0
2018-12-14 14:40:00,142.29,142.43,142.12,142.31,105100.0,123.4402,123.5616,123.2927,123.4575,105100.0
2018-12-14 14:50:00,142.31,142.95,142.15,142.92,96805.0,123.4575,124.0127,123.3187,123.9867,96805.0
2018-12-14 15:00:00,142.91,143.2,142.71,142.76,109645.0,123.978,124.2296,123.8045,123.8479,109645.0
2018-12-14 15:10:00,142.78,143.35,142.72,143.05,106893.0,123.8652,124.3597,123.8132,124.0995,106893.0
2018-12-14 15:20:00,143.05,143.05,142.61,142.64,127796.0,124.0995,124.0995,123.7178,123.7438,127796.0
2018-12-14 15:30:00,142.62,142.72,142.27,142.44,150509.0,123.7264,123.8132,123.4228,123.5703,150509.0
2018-12-14 15:40:00,142.43,142.49,141.86,142.25,209284.0,123.5616,123.6137,123.0671,123.4055,209284.0
2018-12-14 15:50:00,142.28,142.62,142.11,142.55,299868.0,123.4315,123.7264,123.284,123.6657,299868.0
2018-12-17 09:30:00,142.19,142.2,140.26,140.73,134439.0,123.3534,123.3621,121.6791,122.0868,134439.0
2018-12-17 09:40:00,140.72,140.82,139.29,140.03,82871.0,122.0781,122.1649,120.8376,121.4796,82871.0
2018-12-17 09:50:00,139.95,140.23,139.75,140.1,71101.0,121.4101,121.6531,121.2366,121.5403,71101.0
2018-12-17 10:00:00,140.13,140.25,138.73,139.38,104707.0,121.5663,121.6704,120.3518,120.9157,104707.0
2018-12-17 10:10:00,139.37,139.76,139.12,139.56,64277.0,120.907,121.2453,120.6901,121.0718,64277.0
2018-12-17 10:20:00,139.6,140.02,139.38,139.79,40969.0,121.1065,121.4709,120.9157,121.2713,40969.0
2018-12-17 10:30:00,139.81,139.96,139.23,139.41,73264.0,121.2887,121.4188,120.7855,120.9417,73264.0
2018-12-17 10:40:00,139.39,140.54,139.39,140.17,80485.0,120.9243,121.922,120.9243,121.601,80485.0
2018-12-17 10:50:00,140.23,140.64,139.9,140.21,56763.0,121.6531,122.0087,121.3668,121.6357,56763.0
2018-12-17 11:00:00,140.31,141.21,140.16,141.13,39689.0,121.7225,122.5032,121.5923,122.4338,39689.0
2018-12-17 11:10:00,141.09,141.3,140.62,140.71,94972.0,122.3991,122.5813,121.9914,122.0695,94972.0
2018-12-17 11:20:00,140.76,140.85,140.38,140.38,50040.0,122.1128,122.1909,121.7832,121.7832,50040.0
2018-12-17 11:30:00,140.43,140.48,140.12,140.28,55186.0,121.8266,121.8699,121.5576,121.6964,55186.0
2018-12-17 11:40:00,140.28,140.35,139.83,140.35,62917.0,121.6964,121.7572,121.306,121.7572,62917.0
2018-12-17 11:50:00,140.36,140.48,140.02,140.29,35015.0,121.7658,121.8699,121.4709,121.7051,35015.0
2018-12-17 12:00:00,140.33,140.59,140.24,140.3,44593.0,121.7398,121.9654,121.6617,121.7138,44593.0
2018-12-17 12:10:00,140.33,140.34,139.73,140.12,63587.0,121.7398,121.7485,121.2193,121.5576,63587.0
2018-12-17 12:20:00,140.13,140.27,139.89,140.04,74398.0,121.5663,121.6878,121.3581,121.4882,74398.0
2018-12-17 12:30:00,140.02,140.03,139.51,139.74,58082.0,121.4709,121.4796,121.0284,121.228,58082.0
2018-12-17 12:40:00,139.75,139.98,139.48,139.95,37160.0,121.2366,121.4362,121.0024,121.4101,37160.0
2018-12-17 12:50:00,139.92,140.0,139.43,139.81,55870.0,121.3841,121.4535,120.959,121.2887,55870.0
2018-12-17 13:00:00,139.77,140.05,139.61,139.93,45981.0,121.254,121.4969,121.1152,121.3928,45981.0
2018-12-17 13:10:00,139.91,139.99,139.78,139.87,38442.0,121.3754,121.4449,121.2627,121.3407,38442.0
2018-12-17 13:20:00,139.81,140.23,139.71,139.94,50541.0,121.2887,121.6531,121.2019,121.4015,50541.0
2018-12-17 13:30:00,139.94,140.1,139.33,139.62,61312.0,121.4015,121.5403,120.8723,121.1239,61312.0
2018-12-17 13:40:00,139.63,139.9,139.35,139.49,47513.0,121.1325,121.3668,120.8896,121.0111,47513.0
2018-12-17 13:50:00,139.54,139.81,139.41,139.49,40652.0,121.0545,121.2887,120.9417,121.0111,40652.0
2018-12-17 14:00:00,139.46,139.67,139.31,139.53,51686.0,120.9851,121.1672,120.8549,121.0458,51686.0
2018-12-17 14:10:00,139.48,139.68,139.29,139.61,77723.0,121.0024,121.1759,120.8376,121.1152,77723.0
2018-12-17 14:20:00,139.61,139.97,139.43,139.68,48369.0,121.1152,121.4275,120.959,121.1759,48369.0
2018-12-17 14:30:00,139.69,139.87,139.62,139.71,49673.0,121.1846,121.3407,121.1239,121.2019,49673.0
2018-12-17 14:40:00,139.75,139.98,139.69,139.72,54112.0,121.2366,121.4362,121.1846,121.2106,54112.0
2018-12-17 14:50:00,139.76,139.8,139.04,139.14,80532.0,121.2453,121.28,120.6207,120.7075,80532.0
2018-12-17 15:00:00,139.14,139.4,138.98,139.13,104993.0,120.7075,120.933,120.5687,120.6988,104993.0
2018-12-17 15:10:00,139.12,139.77,139.12,139.47,100249.0,120.6901,121.254,120.6901,120.9937,100249.0
2018-12-17 15:20:00,139.47,139.53,139.17,139.38,88786.0,120.9937,121.0458,120.7335,120.9157,88786.0
2018-12-17 15:30:00,139.39,139.4,138.97,139.25,150614.0,120.9243,120.933,120.56,120.8029,150614.0
2018-12-17 15:40:00,139.24,139.37,138.9,139.08,167714.0,120.7942,120.907,120.4992,120.6554,167714.0
2018-12-17 15:50:00,139.07,139.81,138.98,139.64,355388.0,120.6467,121.2887,120.5687,121.1412,355388.0
2018-12-18 09:30:00,140.64,141.64,139.48,140.96,112730.0,122.0087,122.8763,121.0024,122.2863,112730.0
2018-12-18 09:40:00,141.04,141.51,140.65,141.23,63046.0,122.3558,122.7635,122.0174,122.5206,63046.0
2018-12-18 09:50:00,141.2,141.38,140.94,141.3,48750.0,122.4946,122.6507,122.269,122.5813,48750.0
2018-12-18 10:00:00,141.25,141.43,140.82,141.25,57326.0,122.5379,122.6941,122.1649,122.5379,57326.0
2018-12-18 10:10:00,141.2,141.4,141.1,141.28,66805.0,122.4946,122.6681,122.4078,122.564,66805.0
2018-12-18 10:20:00,141.29,141.32,140.36,140.64,38802.0,122.5726,122.5987,121.7658,122.0087,38802.0
2018-12-18 10:30:00,140.59,141.24,140.52,140.81,76064.0,121.9654,122.5293,121.9046,122.1562,76064.0
2018-12-18 10:40:00,140.8,140.8,140.07,140.24,36937.0,122.1475,122.1475,121.5143,121.6617,36937.0
2018-12-18 10:50:00,140.21,140.48,140.14,140.15,36571.0,121.6357,121.8699,121.575,121.5837,36571.0
2018-12-18 11:00:00,140.22,140.57,140.18,140.22,32411.0,121.6444,121.948,121.6097,121.6444,32411.0
2018-12-18 11:10:00,140.28,140.41,140.09,140.34,36962.0,121.6964,121.8092,121.5316,121.7485,36962.0
2018-12-18 11:20:00,140.33,140.33,139.77,140.18,40505.0,121.7398,121.7398,121.254,121.6097,40505.0
2018-12-18 11:30:00,140.19,140.82,140.06,140.72,32822.0,121.6184,122.1649,121.5056,122.0781,32822.0
2018-12-18 11:40:00,140.74,140.94,140.49,140.86,35913.0,122.0955,122.269,121.8786,122.1996,35913.0
2018-12-18 11:50:00,140.79,140.93,140.5,140.59,33293.0,122.1389,122.2603,121.8873,121.9654,33293.0
2018-12-18 12:00:00,140.57,141.16,140.52,141.02,23190.0,121.948,122.4599,121.9046,122.3384,23190.0
2018-12-18 12:10:00,141.02,141.42,141.0,141.4,22118.0,122.3384,122.6854,122.3211,122.6681,22118.0
2018-12-18 12:20:00,141.32,141.42,141.12,141.14,24311.0,122.5987,122.6854,122.4252,122.4425,24311.0
2018-12-18 12:30:00,141.18,141.27,140.93,140.96,44608.0,122.4772,122.5553,122.2603,122.2863,44608.0
2018-12-18 12:40:00,140.99,141.06,140.71,140.83,34543.0,122.3124,122.3731,122.0695,122.1736,34543.0
2018-12-18 12:50:00,140.76,140.97,140.76,140.88,19732.0,122.1128,122.295,122.1128,122.2169,19732.0
2018-12-18 13:00:00,140.9,140.95,140.76,140.88,41085.0,122.2343,122.2777,122.1128,122.2169,41085.0
2018-12-18 13:10:00,140.89,140.99,140.75,140.85,25858.0,122.2256,122.3124,122.1042,122.1909,25858.0
2018-12-18 13:20:00,140.87,140.97,140.46,140.65,29209.0,122.2083,122.295,121.8526,122.0174,29209.0
2018-12-18 13:30:00,140.66,140.66,140.45,140.53,23873.0,122.0261,122.0261,121.8439,121.9133,23873.0
2018-12-18 13:40:00,140.54,140.69,140.53,140.69,17073.0,121.922,122.0521,121.9133,122.0521,17073.0
2018-12-18 13:50:00,140.62,140.65,140.0,140.11,24934.0,121.9914,122.0174,121.4535,121.549,24934.0
2018-12-18 14:00:00,140.12,140.31,139.94,140.31,33784.0,121.5576,121.7225,121.4015,121.7225,33784.0
2018-12-18 14:10:00,140.31,140.38,139.91,140.08,30314.0,121.7225,121.7832,121.3754,121.5229,30314.0
2018-12-18 14:20:00,140.04,140.2,139.96,140.09,32408.0,121.4882,121.627,121.4188,121.5316,32408.0
2018-12-18 14:30:00,140.09,140.16,139.66,139.9,31695.0,121.5316,121.5923,121.1586,121.3668,31695.0
2018-12-18 14:40:00,139.87,139.93,139.03,139.46,54483.0,121.3407,121.3928,120.612,120.9851,54483.0
2018-12-18 14:50:00,139.43,139.47,138.98,138.99,53848.0,120.959,120.9937,120.5687,120.5773,53848.0
2018-12-18 15:00:00,138.98,139.27,138.7,138.94,53610.0,120.5687,120.8202,120.3257,120.5339,53610.0
2018-12-18 15:10:00,138.9,139.4,138.87,139.35,61044.0,120.4992,120.933,120.4732,120.8896,61044.0
2018-12-18 15:20:00,139.32,139.43,139.1,139.41,56361.0,120.8636,120.959,120.6728,120.9417,56361.0
2018-12-18 15:30:00,139.42,140.02,139.41,139.76,61337.0,120.9504,121.4709,120.9417,121.2453,61337.0
2018-12-18 15:40:00,139.75,140.85,139.72,140.76,107557.0,121.2366,122.1909,121.2106,122.1128,107557.0
2018-12-18 15:50:00,140.73,140.77,139.75,139.78,290236.0,122.0868,122.1215,121.2366,121.2627,290236.0
2018-12-19 09:30:00,139.25,139.9,138.2,139.6,112071.0,120.8029,121.3668,119.892,121.1065,112071.0
2018-12-19 09:40:00,139.6,140.9,139.6,140.88,57460.0,121.1065,122.2343,121.1065,122.2169,57460.0
2018-12-19 09:50:00,140.92,140.98,140.04,140.04,35070.0,122.2516,122.3037,121.4882,121.4882,35070.0
2018-12-19 10:00:00,140.1,141.0,140.06,140.8,50818.0,121.5403,122.3211,121.5056,122.1475,50818.0
2018-12-19 10:10:00,140.76,141.0,140.56,140.75,30734.0,122.1128,122.3211,121.9393,122.1042,30734.0
2018-12-19 10:20:00,140.8,141.08,140.74,140.74,17205.0,122.1475,122.3905,122.0955,122.0955,17205.0
2018-12-19 10:30:00,140.81,140.92,140.31,140.55,24196.0,122.1562,122.2516,121.7225,121.9307,24196.0
2018-12-19 10:40:00,140.59,140.59,140.15,140.21,11688.0,121.9654,121.9654,121.5837,121.6357,11688.0
2018-12-19 10:50:00,140.27,140.76,140.27,140.69,27552.0,121.6878,122.1128,121.6878,122.0521,27552.0
2018-12-19 11:00:00,140.74,140.92,140.5,140.73,63790.0,122.0955,122.2516,121.8873,122.0868,63790.0
2018-12-19 11:10:00,140.72,140.77,139.95,140.08,21899.0,122.0781,122.1215,121.4101,121.5229,21899.0
2018-12-19 11:20:00,140.06,140.48,140.06,140.35,20973.0,121.5056,121.8699,121.5056,121.7572,20973.0
2018-12-19 11:30:00,140.36,140.62,139.99,140.58,35475.0,121.7658,121.9914,121.4449,121.9567,35475.0
2018-12-19 11:40:00,140.56,140.65,140.45,140.54,18340.0,121.9393,122.0174,121.8439,121.922,18340.0
2018-12-19 11:50:00,140.56,140.95,140.55,140.88,24092.0,121.9393,122.2777,121.9307,122.2169,24092.0
2018-12-19 12:00:00,140.83,141.32,140.82,141.3,14361.0,122.1736,122.5987,122.1649,122.5813,14361.0
2018-12-19 12:10:00,141.25,141.31,141.01,141.28,25444.0,122.5379,122.59,122.3297,122.564,25444.0
2018-12-19 12:20:00,141.28,141.5,141.22,141.43,15968.0,122.564,122.7548,122.5119,122.6941,15968.0
2018-12-19 12:30:00,141.4,141.54,141.27,141.52,14719.0,122.6681,122.7895,122.5553,122.7722,14719.0
2018-12-19 12:40:00,141.52,141.73,141.51,141.73,17013.0,122.7722,122.9543,122.7635,122.9543,17013.0
2018-12-19 12:50:00,141.74,141.75,141.51,141.55,37739.0,122.963,122.9717,122.7635,122.7982,37739.0
2018-12-19 13:00:00,141.51,141.72,141.47,141.6,21750.0,122.7635,122.9457,122.7288,122.8416,21750.0
2018-12-19 13:10:00,141.57,141.76,141.45,141.46,34267.0,122.8155,122.9804,122.7114,122.7201,34267.0
2018-12-19 13:20:00,141.47,141.47,140.99,141.41,16533.0,122.7288,122.7288,122.3124,122.6767,16533.0
2018-12-19 13:30:00,141.51,141.68,141.36,141.59,14962.0,122.7635,122.911,122.6334,122.8329,14962.0
2018-12-19 13:40:00,141.65,141.96,141.63,141.86,20624.0,122.8849,123.1539,122.8676,123.0671,20624.0
2018-12-19 13:50:00,141.88,142.5,141.65,142.5,32417.0,123.0845,123.6223,122.8849,123.6223,32417.0
2018-12-19 14:00:00,142.56,142.64,139.12,139.94,133008.0,123.6744,123.7438,120.6901,121.4015,133008.0
2018-12-19 14:10:00,139.99,140.12,138.88,139.68,96810.0,121.4449,121.5576,120.4819,121.1759,96810.0
2018-12-19 14:20:00,139.65,140.41,139.32,140.11,65869.0,121.1499,121.8092,120.8636,121.549,65869.0
2018-12-19 14:30:00,140.11,140.75,139.8,140.22,57674.0,121.549,122.1042,121.28,121.6444,57674.0
2018-12-19 14:40:00,140.22,140.22,138.58,139.25,75636.0,121.6444,121.6444,120.2216,120.8029,75636.0
2018-12-19 14:50:00,139.25,139.25,137.49,138.0,98262.0,120.8029,120.8029,119.276,119.7185,98262.0
2018-12-19 15:00:00,137.98,137.98,135.94,137.15,170062.0,119.7011,119.7011,117.9314,118.9811,170062.0
2018-12-19 15:10:00,137.19,137.88,136.71,137.14,106342.0,119.0158,119.6144,118.5994,118.9724,106342.0
2018-12-19 15:20:00,137.13,137.42,136.38,136.51,181004.0,118.9637,119.2153,118.3131,118.4259,181004.0
2018-12-19 15:30:00,136.51,137.13,136.45,136.78,153119.0,118.4259,118.9637,118.3738,118.6601,153119.0
2018-12-19 15:40:00,136.75,137.13,136.29,137.09,248210.0,118.6341,118.9637,118.235,118.929,248210.0
2018-12-19 15:50:00,137.09,137.29,136.83,136.91,308274.0,118.929,119.1025,118.7035,118.7729,308274.0
2018-12-20 09:30:00,136.28,136.94,135.65,136.81,104832.0,118.2263,118.7989,117.6798,118.6861,104832.0
2018-12-20 09:40:00,136.71,136.77,135.75,136.06,69494.0,118.5994,118.6514,117.7665,118.0355,69494.0
2018-12-20 09:50:00,135.99,136.63,135.79,136.3,87170.0,117.9747,118.53,117.8012,118.2437,87170.0
2018-12-20 10:00:00,136.3,136.95,136.09,136.93,158929.0,118.2437,118.8076,118.0615,118.7902,158929.0
2018-12-20 10:10:00,136.9,136.99,135.94,136.05,137033.0,118.7642,118.8423,117.9314,118.0268,137033.0
2018-12-20 10:20:00,135.99,136.59,135.74,136.06,75674.0,117.9747,118.4953,117.7579,118.0355,75674.0
2018-12-20 10:30:00,136.06,136.56,136.01,136.4,82881.0,118.0355,118.4692,117.9921,118.3304,82881.0
2018-12-20 10:40:00,136.45,136.78,136.29,136.3,132739.0,118.3738,118.6601,118.235,118.2437,132739.0
2018-12-20 10:50:00,136.28,136.72,136.16,136.57,74463.0,118.2263,118.608,118.1222,118.4779,74463.0
2018-12-20 11:00:00,136.56,136.72,136.28,136.52,90824.0,118.4692,118.608,118.2263,118.4345,90824.0
2018-12-20 11:10:00,136.6,136.68,136.14,136.26,53455.0,118.5039,118.5733,118.1049,118.209,53455.0
2018-12-20 11:20:00,136.23,136.23,135.43,135.62,64839.0,118.183,118.183,117.4889,117.6538,64839.0
2018-12-20 11:30:00,135.61,135.65,134.78,134.91,128705.0,117.6451,117.6798,116.925,117.0378,128705.0
2018-12-20 11:40:00,134.92,135.18,134.22,134.27,118092.0,117.0465,117.2721,116.4392,116.4826,118092.0
2018-12-20 11:50:00,134.27,135.14,133.37,134.44,220318.0,116.4826,117.2374,115.7018,116.6301,220318.0
2018-12-20 12:00:00,134.41,134.74,134.03,134.53,95019.0,116.6041,116.8903,116.2744,116.7082,95019.0
2018-12-20 12:10:00,134.49,135.01,134.36,134.99,59211.0,116.6735,117.1246,116.5607,117.1072,59211.0
2018-12-20 12:20:00,134.98,135.5,134.8,135.38,56454.0,117.0985,117.5497,116.9424,117.4456,56454.0
2018-12-20 12:30:00,135.36,135.43,134.49,134.63,54197.0,117.4282,117.4889,116.6735,116.7949,54197.0
2018-12-20 12:40:00,134.61,135.07,134.39,134.89,104232.0,116.7776,117.1766,116.5867,117.0205,104232.0
2018-12-20 12:50:00,134.92,135.02,134.49,134.81,54855.0,117.0465,117.1333,116.6735,116.9511,54855.0
2018-12-20 13:00:00,134.84,134.98,134.43,134.68,99838.0,116.9771,117.0985,116.6214,116.8383,99838.0
2018-12-20 13:10:00,134.7,135.12,134.64,134.93,86151.0,116.8556,117.22,116.8036,117.0552,86151.0
2018-12-20 13:20:00,134.91,135.26,134.44,134.59,82071.0,117.0378,117.3415,116.6301,116.7602,82071.0
2018-12-20 13:30:00,134.53,134.7,134.26,134.49,89243.0,116.7082,116.8556,116.4739,116.6735,89243.0
2018-12-20 13:40:00,134.43,134.46,133.75,134.0,100463.0,116.6214,116.6474,116.0315,116.2484,100463.0
2018-12-20 13:50:00,134.01,134.05,133.66,133.89,143483.0,116.257,116.2918,115.9534,116.1529,143483.0
2018-12-20 14:00:00,133.89,134.1,133.26,134.02,206197.0,116.1529,116.3351,115.6064,116.2657,206197.0
2018-12-20 14:10:00,134.09,134.1,133.11,133.21,129236.0,116.3265,116.3351,115.4763,115.563,129236.0
2018-12-20 14:20:00,133.25,134.41,133.25,134.39,139870.0,115.5977,116.6041,115.5977,116.5867,139870.0
2018-12-20 14:30:00,134.32,134.89,134.15,134.58,101631.0,116.526,117.0205,116.3785,116.7515,101631.0
2018-12-20 14:40:00,134.54,135.55,134.53,135.55,107762.0,116.7168,117.593,116.7082,117.593,107762.0
2018-12-20 14:50:00,135.5,135.5,134.58,134.88,107935.0,117.5497,117.5497,116.7515,117.0118,107935.0
2018-12-20 15:00:00,134.87,135.0,134.01,134.96,141813.0,117.0031,117.1159,116.257,117.0812,141813.0
2018-12-20 15:10:00,134.93,135.42,134.81,134.85,96113.0,117.0552,117.4803,116.9511,116.9858,96113.0
2018-12-20 15:20:00,134.79,135.71,134.75,135.04,131571.0,116.9337,117.7318,116.899,117.1506,131571.0
2018-12-20 15:30:00,135.07,135.47,135.04,135.26,125436.0,117.1766,117.5236,117.1506,117.3415,125436.0
2018-12-20 15:40:00,135.21,135.36,134.1,134.15,203198.0,117.2981,117.4282,116.3351,116.3785,203198.0
2018-12-20 15:50:00,134.18,134.72,133.93,134.57,376201.0,116.4045,116.873,116.1876,116.7429,376201.0
2018-12-21 09:30:00,134.17,135.85,133.46,134.43,1049243.0,116.3959,117.8533,115.7799,116.6214,1049243.0
2018-12-21 09:40:00,134.38,135.58,134.22,135.54,82090.0,116.578,117.6191,116.4392,117.5844,82090.0
2018-12-21 09:50:00,135.5,136.12,135.17,136.05,63828.0,117.5497,118.0875,117.2634,118.0268,63828.0
2018-12-21 10:00:00,136.0,136.08,135.39,135.69,59523.0,117.9834,118.0528,117.4542,117.7145,59523.0
2018-12-21 10:10:00,135.67,137.66,135.65,137.33,141676.0,117.6971,119.4235,117.6798,119.1372,141676.0
2018-12-21 10:20:00,137.22,137.61,136.83,137.11,41423.0,119.0418,119.3801,118.7035,118.9464,41423.0
2018-12-21 10:30:00,137.14,137.23,136.69,136.75,92005.0,118.9724,119.0505,118.582,118.6341,92005.0
2018-12-21 10:40:00,136.65,137.44,136.48,137.19,64722.0,118.5473,119.2327,118.3998,119.0158,64722.0
2018-12-21 10:50:00,137.18,137.3,136.71,136.86,51887.0,119.0071,119.1112,118.5994,118.7295,51887.0
2018-12-21 11:00:00,136.86,137.04,135.92,135.93,91106.0,118.7295,118.8857,117.914,117.9227,91106.0
2018-12-21 11:10:00,135.97,136.65,135.97,136.6,49951.0,117.9574,118.5473,117.9574,118.5039,49951.0
2018-12-21 11:20:00,136.61,137.35,136.53,137.34,69962.0,118.5126,119.1546,118.4432,119.1459,69962.0
2018-12-21 11:30:00,137.39,137.54,137.08,137.11,81746.0,119.1893,119.3194,118.9204,118.9464,81746.0
2018-12-21 11:40:00,137.1,137.33,136.79,136.91,60014.0,118.9377,119.1372,118.6688,118.7729,60014.0
2018-12-21 11:50:00,136.98,137.28,136.68,136.76,49056.0,118.8336,119.0939,118.5733,118.6427,49056.0
2018-12-21 12:00:00,136.84,136.95,136.39,136.61,87404.0,118.7121,118.8076,118.3218,118.5126,87404.0
2018-12-21 12:10:00,136.5,136.5,136.03,136.35,82123.0,118.4172,118.4172,118.0095,118.2871,82123.0
2018-12-21 12:20:00,136.34,136.64,135.83,135.86,77865.0,118.2784,118.5386,117.8359,117.862,77865.0
2018-12-21 12:30:00,135.87,136.21,135.39,136.15,78394.0,117.8706,118.1656,117.4542,118.1136,78394.0
2018-12-21 12:40:00,136.18,136.5,135.97,136.07,47903.0,118.1396,118.4172,117.9574,118.0442,47903.0
2018-12-21 12:50:00,136.12,136.12,135.1,135.27,64510.0,118.0875,118.0875,117.2027,117.3501,64510.0
2018-12-21 13:00:00,135.29,135.57,134.85,135.22,35420.0,117.3675,117.6104,116.9858,117.3068,35420.0
2018-12-21 13:10:00,135.19,135.46,134.97,135.23,48335.0,117.2807,117.515,117.0899,117.3154,48335.0
2018-12-21 13:20:00,135.25,135.67,134.99,135.12,42539.0,117.3328,117.6971,117.1072,117.22,42539.0
2018-12-21 13:30:00,135.1,135.17,134.6,134.9,90768.0,117.2027,117.2634,116.7689,117.0291,90768.0
2018-12-21 13:40:00,134.88,134.95,134.44,134.58,62658.0,117.0118,117.0725,116.6301,116.7515,62658.0
2018-12-21 13:50:00,134.57,134.72,134.21,134.36,57406.0,116.7429,116.873,116.4306,116.5607,57406.0
2018-12-21 14:00:00,134.33,134.47,134.04,134.28,82157.0,116.5347,116.6561,116.2831,116.4913,82157.0
2018-12-21 14:10:00,134.24,134.4,133.6,133.96,115351.0,116.4566,116.5954,115.9014,116.2137,115351.0
2018-12-21 14:20:00,133.96,134.13,133.44,133.66,90700.0,116.2137,116.3612,115.7626,115.9534,90700.0
2018-12-21 14:30:00,133.66,134.0,133.49,133.82,139493.0,115.9534,116.2484,115.8059,116.0922,139493.0
2018-12-21 14:40:00,133.85,134.02,133.52,133.61,121590.0,116.1182,116.2657,115.832,115.91,121590.0
2018-12-21 14:50:00,133.63,134.01,133.35,133.49,116989.0,115.9274,116.257,115.6845,115.8059,116989.0
2018-12-21 15:00:00,133.51,133.67,133.33,133.42,132324.0,115.8233,115.9621,115.6671,115.7452,132324.0
2018-12-21 15:10:00,133.42,133.42,132.48,132.63,125874.0,115.7452,115.7452,114.9297,115.0599,125874.0
2018-12-21 15:20:00,132.61,132.85,132.28,132.32,118368.0,115.0425,115.2507,114.7562,114.7909,118368.0
2018-12-21 15:30:00,132.3,132.86,132.3,132.42,183439.0,114.7736,115.2594,114.7736,114.8777,183439.0
2018-12-21 15:40:00,132.43,133.58,132.42,133.14,247946.0,114.8864,115.884,114.8777,115.5023,247946.0
2018-12-21 15:50:00,133.14,133.18,132.53,132.55,418189.0,115.5023,115.537,114.9731,114.9905,418189.0
2018-12-24 09:30:00,132.53,132.53,130.8,130.99,107861.0,114.9731,114.9731,113.4723,113.6371,107861.0
2018-12-24 09:40:00,130.96,131.06,129.4,129.96,65847.0,113.6111,113.6979,112.2578,112.7436,65847.0
2018-12-24 09:50:00,129.85,130.33,129.5,130.3,46881.0,112.6481,113.0646,112.3445,113.0385,46881.0
2018-12-24 10:00:00,130.26,130.27,128.81,128.93,79490.0,113.0038,113.0125,111.7459,111.85,79490.0
2018-12-24 10:10:00,128.98,130.75,128.98,130.19,112716.0,111.8934,113.4289,111.8934,112.9431,112716.0
2018-12-24 10:20:00,130.2,130.79,129.95,130.42,47050.0,112.9518,113.4636,112.7349,113.1426,47050.0
2018-12-24 10:30:00,130.46,131.08,130.46,130.88,45559.0,113.1773,113.7152,113.1773,113.5417,45559.0
2018-12-24 10:40:00,130.94,131.68,130.82,131.01,79890.0,113.5937,114.2357,113.4896,113.6545,79890.0
2018-12-24 10:50:00,130.97,130.97,129.85,129.9,55826.0,113.6198,113.6198,112.6481,112.6915,55826.0
2018-12-24 11:00:00,129.92,130.45,129.39,129.96,69809.0,112.7089,113.1687,112.2491,112.7436,69809.0
2018-12-24 11:10:00,129.96,130.1,129.28,129.52,29373.0,112.7436,112.865,112.1537,112.3619,29373.0
2018-12-24 11:20:00,129.51,129.63,129.06,129.26,32924.0,112.3532,112.4573,111.9628,112.1363,32924.0
2018-12-24 11:30:00,129.22,129.67,129.03,129.27,43589.0,112.1016,112.492,111.9368,112.145,43589.0
2018-12-24 11:40:00,129.29,129.65,128.51,128.72,48462.0,112.1623,112.4746,111.4857,111.6678,48462.0
2018-12-24 11:50:00,128.68,129.23,128.47,128.71,68921.0,111.6331,112.1103,111.451,111.6592,68921.0
2018-12-24 12:00:00,128.78,129.2,128.49,128.49,63872.0,111.7199,112.0843,111.4683,111.4683,63872.0
2018-12-24 12:10:00,128.48,129.04,128.26,128.69,94213.0,111.4596,111.9454,111.2688,111.6418,94213.0
2018-12-24 12:20:00,128.65,129.41,128.38,129.16,89181.0,111.6071,112.2664,111.3729,112.0496,89181.0
2018-12-24 12:30:00,129.21,129.35,128.65,128.84,85393.0,112.0929,112.2144,111.6071,111.7719,85393.0
2018-12-24 12:40:00,128.81,129.17,128.56,129.16,161312.0,111.7459,112.0582,111.529,112.0496,161312.0
2018-12-24 12:50:00,129.11,129.11,128.08,128.22,265654.0,112.0062,112.0062,111.1126,111.2341,265654.0
2018-12-26 09:30:00,129.29,130.54,128.92,130.23,128606.0,112.1623,113.2467,111.8413,112.9778,128606.0
2018-12-26 09:40:00,130.24,130.57,129.82,130.53,79409.0,112.9865,113.2728,112.6221,113.2381,79409.0
2018-12-26 09:50:00,130.5,130.79,130.09,130.16,105318.0,113.212,113.4636,112.8564,112.9171,105318.0
2018-12-26 10:00:00,130.11,130.66,129.93,130.6,81071.0,112.8737,113.3508,112.7175,113.2988,81071.0
2018-12-26 10:10:00,130.61,130.64,129.95,130.07,121483.0,113.3075,113.3335,112.7349,112.839,121483.0
2018-12-26 10:20:00,130.04,130.96,130.03,130.66,90686.0,112.813,113.6111,112.8043,113.3508,90686.0
2018-12-26 10:30:00,130.68,130.95,130.39,130.43,62828.0,113.3682,113.6024,113.1166,113.1513,62828.0
2018-12-26 10:40:00,130.44,130.49,130.07,130.27,74213.0,113.16,113.2034,112.839,113.0125,74213.0
2018-12-26 10:50:00,130.26,130.42,129.5,129.75,124515.0,113.0038,113.1426,112.3445,112.5614,124515.0
2018-12-26 11:00:00,129.74,130.34,129.59,130.31,65963.0,112.5527,113.0732,112.4226,113.0472,65963.0
2018-12-26 11:10:00,130.35,131.01,130.31,130.66,100961.0,113.0819,113.6545,113.0472,113.3508,100961.0
2018-12-26 11:20:00,130.68,130.7,130.23,130.36,92458.0,113.3682,113.3855,112.9778,113.0906,92458.0
2018-12-26 11:30:00,130.38,130.97,130.27,130.83,53467.0,113.1079,113.6198,113.0125,113.4983,53467.0
2018-12-26 11:40:00,130.88,131.29,130.87,131.07,37270.0,113.5417,113.8974,113.533,113.7065,37270.0
2018-12-26 11:50:00,131.01,131.47,130.8,131.47,37126.0,113.6545,114.0535,113.4723,114.0535,37126.0
2018-12-26 12:00:00,131.46,132.15,131.21,132.15,47095.0,114.0449,114.6435,113.828,114.6435,47095.0
2018-12-26 12:10:00,132.07,132.65,131.73,131.91,51749.0,114.5741,115.0772,114.2791,114.4352,51749.0
2018-12-26 12:20:00,131.97,132.29,131.77,131.94,39464.0,114.4873,114.7649,114.3138,114.4613,39464.0
2018-12-26 12:30:00,131.95,132.16,131.83,132.0,18892.0,114.4699,114.6521,114.3658,114.5133,18892.0
2018-12-26 12:40:00,132.05,132.54,131.96,132.03,48485.0,114.5567,114.9818,114.4786,114.5394,48485.0
2018-12-26 12:50:00,132.07,132.5,131.98,132.45,24190.0,114.5741,114.9471,114.496,114.9037,24190.0
2018-12-26 13:00:00,132.48,132.56,131.79,131.97,49062.0,114.9297,114.9991,114.3311,114.4873,49062.0
2018-12-26 13:10:00,131.93,132.01,130.9,130.94,47963.0,114.4526,114.522,113.559,113.5937,47963.0
2018-12-26 13:20:00,130.95,131.58,130.94,131.47,31786.0,113.6024,114.149,113.5937,114.0535,31786.0
2018-12-26 13:30:00,131.57,132.01,131.43,131.97,40108.0,114.1403,114.522,114.0188,114.4873,40108.0
2018-12-26 13:40:00,131.98,132.25,131.88,132.1,31318.0,114.496,114.7302,114.4092,114.6001,31318.0
2018-12-26 13:50:00,132.15,133.0,132.15,132.95,31155.0,114.6435,115.3808,114.6435,115.3375,31155.0
2018-12-26 14:00:00,132.98,132.98,132.52,132.68,31197.0,115.3635,115.3635,114.9644,115.1032,31197.0
2018-12-26 14:10:00,132.72,132.94,132.32,132.45,68906.0,115.1379,115.3288,114.7909,114.9037,68906.0
2018-12-26 14:20:00,132.47,132.69,132.42,132.58,35103.0,114.9211,115.1119,114.8777,115.0165,35103.0
2018-12-26 14:30:00,132.6,133.09,132.6,132.86,30426.0,115.0338,115.4589,115.0338,115.2594,30426.0
2018-12-26 14:40:00,132.92,132.92,132.53,132.59,30033.0,115.3114,115.3114,114.9731,115.0252,30033.0
2018-12-26 14:50:00,132.56,133.26,132.56,133.23,56309.0,114.9991,115.6064,114.9991,115.5804,56309.0
2018-12-26 15:00:00,133.22,133.84,133.01,133.62,75084.0,115.5717,116.1096,115.3895,115.9187,75084.0
2018-12-26 15:10:00,133.58,133.95,133.52,133.68,57289.0,115.884,116.205,115.832,115.9708,57289.0
2018-12-26 15:20:00,133.66,134.24,133.66,134.17,56430.0,115.9534,116.4566,115.9534,116.3959,56430.0
2018-12-26 15:30:00,134.15,134.9,134.11,134.9,78889.0,116.3785,117.0291,116.3438,117.0291,78889.0
2018-12-26 15:40:00,134.84,135.76,134.72,135.36,190364.0,116.9771,117.7752,116.873,117.4282,190364.0
2018-12-26 15:50:00,135.34,136.07,135.29,136.01,312290.0,117.4109,118.0442,117.3675,117.9921,312290.0
2018-12-27 09:30:00,133.95,135.12,133.06,134.37,129117.0,116.205,117.22,115.4329,116.5694,129117.0
2018-12-27 09:40:00,134.48,134.62,133.63,133.82,46013.0,116.6648,116.7862,115.9274,116.0922,46013.0
2018-12-27 09:50:00,133.86,134.06,133.25,133.99,48699.0,116.1269,116.3004,115.5977,116.2397,48699.0
2018-12-27 10:00:00,133.97,134.64,133.28,133.36,57409.0,116.2223,116.8036,115.6238,115.6932,57409.0
2018-12-27 10:10:00,133.44,133.85,133.03,133.16,35980.0,115.7626,116.1182,115.4069,115.5197,35980.0
2018-12-27 10:20:00,133.1,133.54,132.76,133.51,40399.0,115.4676,115.8493,115.1726,115.8233,40399.0
2018-12-27 10:30:00,133.56,134.17,133.25,133.97,40104.0,115.8667,116.3959,115.5977,116.2223,40104.0
2018-12-27 10:40:00,133.96,134.49,133.77,134.12,22641.0,116.2137,116.6735,116.0488,116.3525,22641.0
2018-12-27 10:50:00,134.14,134.14,133.5,133.61,25822.0,116.3698,116.3698,115.8146,115.91,25822.0
2018-12-27 11:00:00,133.61,133.63,133.27,133.55,27846.0,115.91,115.9274,115.6151,115.858,27846.0
2018-12-27 11:10:00,133.39,133.68,133.21,133.61,24129.0,115.7192,115.9708,115.563,115.91,24129.0
2018-12-27 11:20:00,133.59,134.35,133.5,134.21,27046.0,115.8927,116.552,115.8146,116.4306,27046.0
2018-12-27 11:30:00,134.29,134.86,134.27,134.43,39624.0,116.5,116.9944,116.4826,116.6214,39624.0
2018-12-27 11:40:00,134.36,134.36,133.52,133.62,28031.0,116.5607,116.5607,115.832,115.9187,28031.0
2018-12-27 11:50:00,133.59,134.14,133.57,133.96,31804.0,115.8927,116.3698,115.8753,116.2137,31804.0
2018-12-27 12:00:00,133.9,133.97,133.62,133.85,18136.0,116.1616,116.2223,115.9187,116.1182,18136.0
2018-12-27 12:10:00,133.88,134.14,133.79,134.05,30768.0,116.1443,116.3698,116.0662,116.2918,30768.0
2018-12-27 12:20:00,134.04,134.14,133.17,133.41,44562.0,116.2831,116.3698,115.5283,115.7365,44562.0
2018-12-27 12:30:00,133.39,133.5,133.16,133.33,22783.0,115.7192,115.8146,115.5197,115.6671,22783.0
2018-12-27 12:40:00,133.32,133.49,133.04,133.27,29798.0,115.6585,115.8059,115.4156,115.6151,29798.0
2018-12-27 12:50:00,133.2,133.78,133.2,133.77,19415.0,115.5544,116.0575,115.5544,116.0488,19415.0
2018-12-27 13:00:00,133.72,133.98,133.6,133.76,23983.0,116.0055,116.231,115.9014,116.0402,23983.0
2018-12-27 13:10:00,133.76,133.84,133.4,133.48,21004.0,116.0402,116.1096,115.7279,115.7973,21004.0
2018-12-27 13:20:00,133.46,133.5,133.14,133.15,17026.0,115.7799,115.8146,115.5023,115.511,17026.0
2018-12-27 13:30:00,133.1,133.35,132.94,132.94,17027.0,115.4676,115.6845,115.3288,115.3288,17027.0
2018-12-27 13:40:00,132.96,133.1,132.53,132.59,28036.0,115.3461,115.4676,114.9731,115.0252,28036.0
2018-12-27 13:50:00,132.58,132.92,132.47,132.85,31835.0,115.0165,115.3114,114.9211,115.2507,31835.0
2018-12-27 14:00:00,132.81,133.05,132.59,132.62,44155.0,115.216,115.4242,115.0252,115.0512,44155.0
2018-12-27 14:10:00,132.61,132.73,131.98,132.0,86867.0,115.0425,115.1466,114.496,114.5133,86867.0
2018-12-27 14:20:00,132.03,132.45,131.96,132.39,78127.0,114.5394,114.9037,114.4786,114.8517,78127.0
2018-12-27 14:30:00,132.38,132.51,132.12,132.42,26658.0,114.843,114.9558,114.6174,114.8777,26658.0
2018-12-27 14:40:00,132.46,133.32,132.46,132.94,48613.0,114.9124,115.6585,114.9124,115.3288,48613.0
2018-12-27 14:50:00,132.94,133.73,132.86,133.51,37371.0,115.3288,116.0141,115.2594,115.8233,37371.0
2018-12-27 15:00:00,133.58,133.59,132.99,133.53,46060.0,115.884,115.8927,115.3722,115.8406,46060.0
2018-12-27 15:10:00,133.47,133.99,133.28,133.61,81224.0,115.7886,116.2397,115.6238,115.91,81224.0
2018-12-27 15:20:00,133.61,134.9,133.61,134.7,51828.0,115.91,117.0291,115.91,116.8556,51828.0
2018-12-27 15:30:00,134.67,135.5,134.35,135.4,60898.0,116.8296,117.5497,116.552,117.4629,60898.0
2018-12-27 15:40:00,135.38,136.44,135.37,136.26,136701.0,117.4456,118.3651,117.4369,118.209,136701.0
2018-12-27 15:50:00,136.3,137.11,135.59,137.11,296852.0,118.2437,118.9464,117.6277,118.9464,296852.0
2018-12-28 09:30:00,137.93,138.37,137.17,137.63,113816.0,119.6577,120.0395,118.9984,119.3975,113816.0
2018-12-28 09:40:00,137.87,138.58,137.62,137.96,73898.0,119.6057,120.2216,119.3888,119.6838,73898.0
2018-12-28 09:50:00,137.87,137.95,137.34,137.71,35433.0,119.6057,119.6751,119.1459,119.4669,35433.0
2018-12-28 10:00:00,137.87,137.95,137.38,137.68,39016.0,119.6057,119.6751,119.1806,119.4409,39016.0
2018-12-28 10:10:00,137.6,137.92,137.39,137.63,34737.0,119.3715,119.6491,119.1893,119.3975,34737.0
2018-12-28 10:20:00,137.63,137.95,136.99,137.03,30976.0,119.3975,119.6751,118.8423,118.877,30976.0
2018-12-28 10:30:00,137.04,137.09,135.97,136.01,27503.0,118.8857,118.929,117.9574,117.9921,27503.0
2018-12-28 10:40:00,135.99,136.67,135.97,136.55,20077.0,117.9747,118.5647,117.9574,118.4606,20077.0
2018-12-28 10:50:00,136.5,137.17,136.48,136.7,22494.0,118.4172,118.9984,118.3998,118.5907,22494.0
2018-12-28 11:00:00,136.74,136.75,136.38,136.63,25874.0,118.6254,118.6341,118.3131,118.53,25874.0
2018-12-28 11:10:00,136.69,137.1,136.48,136.85,29413.0,118.582,118.9377,118.3998,118.7208,29413.0
2018-12-28 11:20:00,136.88,136.98,136.61,136.85,24659.0,118.7468,118.8336,118.5126,118.7208,24659.0
2018-12-28 11:30:00,136.84,137.67,136.84,137.59,16322.0,118.7121,119.4322,118.7121,119.3628,16322.0
2018-12-28 11:40:00,137.64,137.68,136.92,136.93,21694.0,119.4062,119.4409,118.7815,118.7902,21694.0
2018-12-28 11:50:00,137.03,137.29,136.87,137.18,28332.0,118.877,119.1025,118.7382,119.0071,28332.0
2018-12-28 12:00:00,137.14,137.67,137.12,137.48,37299.0,118.9724,119.4322,118.9551,119.2674,37299.0
2018-12-28 12:10:00,137.49,137.54,137.0,137.15,26032.0,119.276,119.3194,118.851,118.9811,26032.0
2018-12-28 12:20:00,137.16,137.48,136.96,137.36,30416.0,118.9898,119.2674,118.8162,119.1633,30416.0
2018-12-28 12:30:00,137.4,137.56,137.3,137.55,16937.0,119.198,119.3368,119.1112,119.3281,16937.0
2018-12-28 12:40:00,137.61,137.72,137.18,137.19,19961.0,119.3801,119.4756,119.0071,119.0158,19961.0
2018-12-28 12:50:00,137.26,137.44,136.68,136.81,33267.0,119.0765,119.2327,118.5733,118.6861,33267.0
2018-12-28 13:00:00,136.84,137.08,136.78,137.08,13020.0,118.7121,118.9204,118.6601,118.9204,13020.0
2018-12-28 13:10:00,137.1,137.52,136.96,136.96,26552.0,118.9377,119.3021,118.8162,118.8162,26552.0
2018-12-28 13:20:00,136.96,136.96,136.5,136.58,15108.0,118.8162,118.8162,118.4172,118.4866,15108.0
2018-12-28 13:30:00,136.61,136.83,136.4,136.73,26540.0,118.5126,118.7035,118.3304,118.6167,26540.0
2018-12-28 13:40:00,136.66,137.2,136.66,137.12,18963.0,118.556,119.0245,118.556,118.9551,18963.0
2018-12-28 13:50:00,137.14,137.38,136.99,137.11,17573.0,118.9724,119.1806,118.8423,118.9464,17573.0
2018-12-28 14:00:00,137.08,137.83,137.08,137.72,31168.0,118.9204,119.571,118.9204,119.4756,31168.0
2018-12-28 14:10:00,137.74,138.3,137.58,137.85,27117.0,119.4929,119.9787,119.3541,119.5883,27117.0
2018-12-28 14:20:00,137.85,138.01,137.61,137.73,35356.0,119.5883,119.7272,119.3801,119.4842,35356.0
2018-12-28 14:30:00,137.77,137.97,137.67,137.96,47510.0,119.5189,119.6924,119.4322,119.6838,47510.0
2018-12-28 14:40:00,137.97,138.22,137.67,138.16,41635.0,119.6924,119.9093,119.4322,119.8573,41635.0
2018-12-28 14:50:00,138.14,138.47,138.08,138.23,35860.0,119.8399,120.1262,119.7879,119.918,35860.0
2018-12-28 15:00:00,138.19,138.39,137.4,137.61,44388.0,119.8833,120.0568,119.198,119.3801,44388.0
2018-12-28 15:10:00,137.59,137.72,137.17,137.29,63226.0,119.3628,119.4756,118.9984,119.1025,63226.0
2018-12-28 15:20:00,137.24,137.34,136.44,136.72,58441.0,119.0592,119.1459,118.3651,118.608,58441.0
2018-12-28 15:30:00,136.76,136.99,136.36,136.4,70921.0,118.6427,118.8423,118.2957,118.3304,70921.0
2018-12-28 15:40:00,136.36,136.75,136.22,136.75,74825.0,118.2957,118.6341,118.1743,118.6341,74825.0
2018-12-28 15:50:00,136.73,136.99,136.24,136.75,158959.0,118.6167,118.8423,118.1916,118.6341,158959.0
2018-12-31 09:30:00,138.04,138.49,137.68,138.15,59049.0,119.7532,120.1436,119.4409,119.8486,59049.0
2018-12-31 09:40:00,138.12,138.51,137.98,138.26,30238.0,119.8226,120.1609,119.7011,119.944,30238.0
2018-12-31 09:50:00,138.28,138.32,137.66,137.81,27646.0,119.9614,119.9961,119.4235,119.5536,27646.0
2018-12-31 10:00:00,137.87,138.18,137.68,137.68,28338.0,119.6057,119.8746,119.4409,119.4409,28338.0
2018-12-31 10:10:00,137.63,137.9,137.47,137.61,14226.0,119.3975,119.6317,119.2587,119.3801,14226.0
2018-12-31 10:20:00,137.69,137.7,137.29,137.65,23641.0,119.4495,119.4582,119.1025,119.4148,23641.0
2018-12-31 10:30:00,137.53,137.67,137.25,137.34,24259.0,119.3107,119.4322,119.0678,119.1459,24259.0
2018-12-31 10:40:00,137.39,137.58,137.31,137.47,11659.0,119.1893,119.3541,119.1199,119.2587,11659.0
2018-12-31 10:50:00,137.38,137.38,136.9,137.13,20071.0,119.1806,119.1806,118.7642,118.9637,20071.0
2018-12-31 11:00:00,137.17,137.41,137.02,137.27,9980.0,118.9984,119.2066,118.8683,119.0852,9980.0
2018-12-31 11:10:00,137.25,137.3,137.1,137.16,18437.0,119.0678,119.1112,118.9377,118.9898,18437.0
2018-12-31 11:20:00,137.15,137.39,136.92,137.38,17027.0,118.9811,119.1893,118.7815,119.1806,17027.0
2018-12-31 11:30:00,137.34,137.34,136.72,136.88,19731.0,119.1459,119.1459,118.608,118.7468,19731.0
2018-12-31 11:40:00,136.81,137.08,136.61,137.03,18012.0,118.6861,118.9204,118.5126,118.877,18012.0
2018-12-31 11:50:00,137.04,137.3,136.96,137.26,25154.0,118.8857,119.1112,118.8162,119.0765,25154.0
2018-12-31 12:00:00,137.26,137.34,137.07,137.25,10812.0,119.0765,119.1459,118.9117,119.0678,10812.0
2018-12-31 12:10:00,137.26,137.36,137.0,137.14,15432.0,119.0765,119.1633,118.851,118.9724,15432.0
2018-12-31 12:20:00,137.19,137.36,137.11,137.2,12466.0,119.0158,119.1633,118.9464,119.0245,12466.0
2018-12-31 12:30:00,137.2,137.38,137.03,137.34,47033.0,119.0245,119.1806,118.877,119.1459,47033.0
2018-12-31 12:40:00,137.31,137.43,137.18,137.33,11907.0,119.1199,119.224,119.0071,119.1372,11907.0
2018-12-31 12:50:00,137.36,137.36,137.2,137.32,13277.0,119.1633,119.1633,119.0245,119.1286,13277.0
2018-12-31 13:00:00,137.37,137.56,137.26,137.52,22205.0,119.1719,119.3368,119.0765,119.3021,22205.0
2018-12-31 13:10:00,137.5,137.64,137.38,137.6,13509.0,119.2847,119.4062,119.1806,119.3715,13509.0
2018-12-31 13:20:00,137.62,137.88,137.61,137.88,9457.0,119.3888,119.6144,119.3801,119.6144,9457.0
2018-12-31 13:30:00,137.9,137.93,137.73,137.77,22262.0,119.6317,119.6577,119.4842,119.5189,22262.0
2018-12-31 13:40:00,137.75,137.79,137.35,137.38,24154.0,119.5016,119.5363,119.1546,119.1806,24154.0
2018-12-31 13:50:00,137.41,137.5,137.21,137.26,8997.0,119.2066,119.2847,119.0331,119.0765,8997.0
2018-12-31 14:00:00,137.28,137.43,136.94,137.43,21040.0,119.0939,119.224,118.7989,119.224,21040.0
2018-12-31 14:10:00,137.43,137.53,137.15,137.42,20445.0,119.224,119.3107,118.9811,119.2153,20445.0
2018-12-31 14:20:00,137.42,137.44,136.62,136.68,32033.0,119.2153,119.2327,118.5213,118.5733,32033.0
2018-12-31 14:30:00,136.63,136.89,136.53,136.89,19029.0,118.53,118.7555,118.4432,118.7555,19029.0
2018-12-31 14:40:00,136.86,137.18,136.86,137.09,9993.0,118.7295,119.0071,118.7295,118.929,9993.0
2018-12-31 14:50:00,137.15,137.44,137.03,137.09,16002.0,118.9811,119.2327,118.877,118.929,16002.0
2018-12-31 15:00:00,137.06,137.41,136.99,137.04,29353.0,118.903,119.2066,118.8423,118.8857,29353.0
2018-12-31 15:10:00,136.95,137.38,136.93,137.23,29765.0,118.8076,119.1806,118.7902,119.0505,29765.0
2018-12-31 15:20:00,137.25,137.41,136.81,137.26,36567.0,119.0678,119.2066,118.6861,119.0765,36567.0
2018-12-31 15:30:00,137.25,137.54,137.24,137.39,42179.0,119.0678,119.3194,119.0592,119.1893,42179.0
2018-12-31 15:40:00,137.42,137.98,137.38,137.59,92182.0,119.2153,119.7011,119.1806,119.3628,92182.0
2018-12-31 15:50:00,137.55,138.23,137.02,138.23,300600.0,119.3281,119.918,118.8683,119.918,300600.0
2019-01-02 09:30:00,135.65,136.0,134.77,135.27,165007.0,117.6798,117.9834,116.9164,117.3501,165007.0
2019-01-02 09:40:00,135.19,135.63,134.93,135.58,49823.0,117.2807,117.6624,117.0552,117.6191,49823.0
2019-01-02 09:50:00,135.66,135.94,135.19,135.91,80810.0,117.6885,117.9314,117.2807,117.9053,80810.0
2019-01-02 10:00:00,135.95,136.65,135.46,136.58,41149.0,117.94,118.5473,117.515,118.4866,41149.0
2019-01-02 10:10:00,136.62,136.87,136.46,136.79,37233.0,118.5213,118.7382,118.3825,118.6688,37233.0
2019-01-02 10:20:00,136.83,136.83,136.3,136.33,37584.0,118.7035,118.7035,118.2437,118.2697,37584.0
2019-01-02 10:30:00,136.41,136.87,136.36,136.85,56680.0,118.3391,118.7382,118.2957,118.7208,56680.0
2019-01-02 10:40:00,136.9,137.38,136.89,137.0,52944.0,118.7642,119.1806,118.7555,118.851,52944.0
2019-01-02 10:50:00,136.92,137.51,136.85,137.2,37490.0,118.7815,119.2934,118.7208,119.0245,37490.0
2019-01-02 11:00:00,137.22,137.56,137.04,137.47,42492.0,119.0418,119.3368,118.8857,119.2587,42492.0
2019-01-02 11:10:00,137.51,138.05,137.47,138.05,33465.0,119.2934,119.7619,119.2587,119.7619,33465.0
2019-01-02 11:20:00,138.04,138.17,137.76,137.82,50856.0,119.7532,119.866,119.5103,119.5623,50856.0
2019-01-02 11:30:00,137.84,137.93,137.56,137.59,30497.0,119.5797,119.6577,119.3368,119.3628,30497.0
2019-01-02 11:40:00,137.61,138.26,137.61,138.15,33410.0,119.3801,119.944,119.3801,119.8486,33410.0
2019-01-02 11:50:00,138.15,138.15,137.48,137.48,38186.0,119.8486,119.8486,119.2674,119.2674,38186.0
2019-01-02 12:00:00,137.52,137.8,137.35,137.49,39102.0,119.3021,119.545,119.1546,119.276,39102.0
2019-01-02 12:10:00,137.46,137.56,137.34,137.49,24523.0,119.25,119.3368,119.1459,119.276,24523.0
2019-01-02 12:20:00,137.5,137.51,137.25,137.3,39039.0,119.2847,119.2934,119.0678,119.1112,39039.0
2019-01-02 12:30:00,137.33,137.68,137.2,137.6,49399.0,119.1372,119.4409,119.0245,119.3715,49399.0
2019-01-02 12:40:00,137.59,137.67,137.46,137.49,26933.0,119.3628,119.4322,119.25,119.276,26933.0
2019-01-02 12:50:00,137.5,137.83,137.43,137.7,19981.0,119.2847,119.571,119.224,119.4582,19981.0
2019-01-02 13:00:00,137.72,138.16,137.64,138.07,28340.0,119.4756,119.8573,119.4062,119.7792,28340.0
2019-01-02 13:10:00,138.09,138.1,137.77,137.88,32111.0,119.7966,119.8052,119.5189,119.6144,32111.0
2019-01-02 13:20:00,137.98,138.33,137.86,138.21,28887.0,119.7011,120.0048,119.597,119.9007,28887.0
2019-01-02 13:30:00,138.19,138.27,137.93,138.01,28508.0,119.8833,119.9527,119.6577,119.7272,28508.0
2019-01-02 13:40:00,137.94,138.02,137.78,137.99,26940.0,119.6664,119.7358,119.5276,119.7098,26940.0
2019-01-02 13:50:00,137.94,138.08,137.8,138.06,24564.0,119.6664,119.7879,119.545,119.7705,24564.0
2019-01-02 14:00:00,138.04,138.04,137.46,137.5,33571.0,119.7532,119.7532,119.25,119.2847,33571.0
2019-01-02 14:10:00,137.5,137.5,137.15,137.35,42234.0,119.2847,119.2847,118.9811,119.1546,42234.0
2019-01-02 14:20:00,137.35,137.86,137.31,137.75,45827.0,119.1546,119.597,119.1199,119.5016,45827.0
2019-01-02 14:30:00,137.74,138.06,137.71,137.81,109641.0,119.4929,119.7705,119.4669,119.5536,109641.0
2019-01-02 14:40:00,137.85,137.88,137.42,137.77,61979.0,119.5883,119.6144,119.2153,119.5189,61979.0
2019-01-02 14:50:00,137.75,137.81,137.18,137.19,63594.0,119.5016,119.5536,119.0071,119.0158,63594.0
2019-01-02 15:00:00,137.2,137.33,137.04,137.1,71936.0,119.0245,119.1372,118.8857,118.9377,71936.0
2019-01-02 15:10:00,137.12,137.13,136.53,136.65,87156.0,118.9551,118.9637,118.4432,118.5473,87156.0
2019-01-02 15:20:00,136.66,137.1,136.57,136.85,136147.0,118.556,118.9377,118.4779,118.7208,136147.0
2019-01-02 15:30:00,136.86,136.86,136.41,136.49,87443.0,118.7295,118.7295,118.3391,118.4085,87443.0
2019-01-02 15:40:00,136.47,136.84,136.4,136.69,114511.0,118.3912,118.7121,118.3304,118.582,114511.0
2019-01-02 15:50:00,136.67,137.82,136.67,137.74,287605.0,118.5647,119.5623,118.5647,119.4929,287605.0
2019-01-03 09:30:00,136.04,136.75,135.54,135.77,138350.0,118.0181,118.6341,117.5844,117.7839,138350.0
2019-01-03 09:40:00,135.72,136.46,135.71,135.97,60617.0,117.7405,118.3825,117.7318,117.9574,60617.0
2019-01-03 09:50:00,135.96,136.18,135.79,136.14,64391.0,117.9487,118.1396,117.8012,118.1049,64391.0
2019-01-03 10:00:00,136.18,136.18,134.94,134.96,138331.0,118.1396,118.1396,117.0638,117.0812,138331.0
2019-01-03 10:10:00,134.93,134.96,133.85,134.55,136741.0,117.0552,117.0812,116.1182,116.7255,136741.0
2019-01-03 10:20:00,134.5,134.59,133.84,133.86,143073.0,116.6821,116.7602,116.1096,116.1269,143073.0
2019-01-03 10:30:00,133.82,133.82,132.7,133.02,71278.0,116.0922,116.0922,115.1206,115.3982,71278.0
2019-01-03 10:40:00,133.11,133.24,132.59,132.65,157602.0,115.4763,115.5891,115.0252,115.0772,157602.0
2019-01-03 10:50:00,132.63,133.34,132.5,133.22,95217.0,115.0599,115.6758,114.9471,115.5717,95217.0
2019-01-03 11:00:00,133.22,133.49,132.82,132.95,57130.0,115.5717,115.8059,115.2247,115.3375,57130.0
2019-01-03 11:10:00,132.94,133.63,132.94,133.51,83564.0,115.3288,115.9274,115.3288,115.8233,83564.0
2019-01-03 11:20:00,133.46,133.81,133.23,133.28,59162.0,115.7799,116.0835,115.5804,115.6238,59162.0
2019-01-03 11:30:00,133.29,134.48,133.18,134.39,53321.0,115.6324,116.6648,115.537,116.5867,53321.0
2019-01-03 11:40:00,134.38,135.12,134.38,134.92,52111.0,116.578,117.22,116.578,117.0465,52111.0
2019-01-03 11:50:00,134.91,135.05,134.52,134.61,38254.0,117.0378,117.1593,116.6995,116.7776,38254.0
2019-01-03 12:00:00,134.56,134.79,134.35,134.48,32419.0,116.7342,116.9337,116.552,116.6648,32419.0
2019-01-03 12:10:00,134.47,134.92,134.36,134.59,28082.0,116.6561,117.0465,116.5607,116.7602,28082.0
2019-01-03 12:20:00,134.59,134.9,134.51,134.67,37518.0,116.7602,117.0291,116.6908,116.8296,37518.0
2019-01-03 12:30:00,134.65,134.97,134.15,134.44,52299.0,116.8123,117.0899,116.3785,116.6301,52299.0
2019-01-03 12:40:00,134.38,134.71,134.36,134.55,27450.0,116.578,116.8643,116.5607,116.7255,27450.0
2019-01-03 12:50:00,134.54,135.0,134.48,134.75,36845.0,116.7168,117.1159,116.6648,116.899,36845.0
2019-01-03 13:00:00,134.74,134.86,134.02,134.02,57454.0,116.8903,116.9944,116.2657,116.2657,57454.0
2019-01-03 13:10:00,134.07,134.2,133.05,133.34,81245.0,116.3091,116.4219,115.4242,115.6758,81245.0
2019-01-03 13:20:00,133.34,133.88,133.33,133.74,60459.0,115.6758,116.1443,115.6671,116.0228,60459.0
2019-01-03 13:30:00,133.66,134.2,133.58,134.19,40781.0,115.9534,116.4219,115.884,116.4132,40781.0
2019-01-03 13:40:00,134.19,134.38,133.92,133.98,48895.0,116.4132,116.578,116.179,116.231,48895.0
2019-01-03 13:50:00,133.99,134.18,133.54,133.83,70104.0,116.2397,116.4045,115.8493,116.1009,70104.0
2019-01-03 14:00:00,133.79,134.01,133.66,133.89,70639.0,116.0662,116.257,115.9534,116.1529,70639.0
2019-01-03 14:10:00,133.9,134.04,133.53,133.69,179219.0,116.1616,116.2831,115.8406,115.9794,179219.0
2019-01-03 14:20:00,133.71,133.88,133.35,133.8,147450.0,115.9968,116.1443,115.6845,116.0749,147450.0
2019-01-03 14:30:00,133.8,133.88,133.38,133.67,143288.0,116.0749,116.1443,115.7105,115.9621,143288.0
2019-01-03 14:40:00,133.62,133.76,133.12,133.24,62873.0,115.9187,116.0402,115.485,115.5891,62873.0
2019-01-03 14:50:00,133.2,133.27,132.67,132.84,78804.0,115.5544,115.6151,115.0946,115.242,78804.0
2019-01-03 15:00:00,132.84,133.08,132.63,132.83,65201.0,115.242,115.4503,115.0599,115.2334,65201.0
2019-01-03 15:10:00,132.83,132.95,132.4,132.83,115574.0,115.2334,115.3375,114.8603,115.2334,115574.0
2019-01-03 15:20:00,132.81,133.1,132.68,132.92,76082.0,115.216,115.4676,115.1032,115.3114,76082.0
2019-01-03 15:30:00,132.91,133.35,132.69,132.71,113536.0,115.3028,115.6845,115.1119,115.1293,113536.0
2019-01-03 15:40:00,132.72,132.96,132.45,132.46,226003.0,115.1379,115.3461,114.9037,114.9124,226003.0
2019-01-03 15:50:00,132.5,132.76,132.17,132.55,444892.0,114.9471,115.1726,114.6608,114.9905,444892.0
2019-01-04 09:30:00,134.82,135.97,134.52,135.51,129393.0,116.9597,117.9574,116.6995,117.5583,129393.0
2019-01-04 09:40:00,135.49,136.47,135.38,136.38,81670.0,117.541,118.3912,117.4456,118.3131,81670.0
2019-01-04 09:50:00,136.44,136.86,136.15,136.62,46016.0,118.3651,118.7295,118.1136,118.5213,46016.0
2019-01-04 10:00:00,136.68,137.35,136.62,137.02,82554.0,118.5733,119.1546,118.5213,118.8683,82554.0
2019-01-04 10:10:00,137.02,137.16,136.65,136.82,54502.0,118.8683,118.9898,118.5473,118.6948,54502.0
2019-01-04 10:20:00,136.61,138.13,136.37,138.09,47617.0,118.5126,119.8313,118.3044,119.7966,47617.0
2019-01-04 10:30:00,138.14,138.58,137.75,137.87,67989.0,119.8399,120.2216,119.5016,119.6057,67989.0
2019-01-04 10:40:00,137.92,137.94,137.3,137.32,53043.0,119.6491,119.6664,119.1112,119.1286,53043.0
2019-01-04 10:50:00,137.36,137.84,137.36,137.84,48462.0,119.1633,119.5797,119.1633,119.5797,48462.0
2019-01-04 11:00:00,137.78,138.36,137.61,138.36,107874.0,119.5276,120.0308,119.3801,120.0308,107874.0
2019-01-04 11:10:00,138.38,138.5,137.56,138.33,62839.0,120.0481,120.1522,119.3368,120.0048,62839.0
2019-01-04 11:20:00,138.31,138.41,137.27,137.43,66792.0,119.9874,120.0742,119.0852,119.224,66792.0
2019-01-04 11:30:00,137.36,137.52,136.96,137.17,94275.0,119.1633,119.3021,118.8162,118.9984,94275.0
2019-01-04 11:40:00,137.17,137.53,136.95,137.25,177697.0,118.9984,119.3107,118.8076,119.0678,177697.0
2019-01-04 11:50:00,137.22,137.57,137.19,137.43,185373.0,119.0418,119.3454,119.0158,119.224,185373.0
2019-01-04 12:00:00,137.43,137.77,137.1,137.54,84251.0,119.224,119.5189,118.9377,119.3194,84251.0
2019-01-04 12:10:00,137.53,137.88,137.39,137.85,96729.0,119.3107,119.6144,119.1893,119.5883,96729.0
2019-01-04 12:20:00,137.84,138.04,137.65,137.71,54353.0,119.5797,119.7532,119.4148,119.4669,54353.0
2019-01-04 12:30:00,137.7,137.86,137.35,137.76,47936.0,119.4582,119.597,119.1546,119.5103,47936.0
2019-01-04 12:40:00,137.73,137.93,137.58,137.86,126404.0,119.4842,119.6577,119.3541,119.597,126404.0
2019-01-04 12:50:00,137.87,137.93,137.53,137.59,95444.0,119.6057,119.6577,119.3107,119.3628,95444.0
2019-01-04 13:00:00,137.62,138.09,137.52,137.89,88077.0,119.3888,119.7966,119.3021,119.623,88077.0
2019-01-04 13:10:00,137.89,137.99,137.51,137.82,88836.0,119.623,119.7098,119.2934,119.5623,88836.0
2019-01-04 13:20:00,137.84,137.94,137.68,137.75,60855.0,119.5797,119.6664,119.4409,119.5016,60855.0
2019-01-04 13:30:00,137.75,137.97,137.41,137.44,88059.0,119.5016,119.6924,119.2066,119.2327,88059.0
2019-01-04 13:40:00,137.47,137.6,136.89,137.55,71978.0,119.2587,119.3715,118.7555,119.3281,71978.0
2019-01-04 13:50:00,137.53,137.8,137.4,137.43,52337.0,119.3107,119.545,119.198,119.224,52337.0
2019-01-04 14:00:00,137.43,137.71,137.15,137.27,89147.0,119.224,119.4669,118.9811,119.0852,89147.0
2019-01-04 14:10:00,137.27,137.6,137.26,137.49,60270.0,119.0852,119.3715,119.0765,119.276,60270.0
2019-01-04 14:20:00,137.48,137.84,137.38,137.81,37241.0,119.2674,119.5797,119.1806,119.5536,37241.0
2019-01-04 14:30:00,137.81,137.99,137.69,137.86,104999.0,119.5536,119.7098,119.4495,119.597,104999.0
2019-01-04 14:40:00,137.85,137.94,137.18,137.49,124178.0,119.5883,119.6664,119.0071,119.276,124178.0
2019-01-04 14:50:00,137.52,137.57,137.13,137.22,65030.0,119.3021,119.3454,118.9637,119.0418,65030.0
2019-01-04 15:00:00,137.22,137.84,137.17,137.55,110035.0,119.0418,119.5797,118.9984,119.3281,110035.0
2019-01-04 15:10:00,137.54,137.7,137.39,137.49,136777.0,119.3194,119.4582,119.1893,119.276,136777.0
2019-01-04 15:20:00,137.5,137.52,136.96,137.3,108765.0,119.2847,119.3021,118.8162,119.1112,108765.0
2019-01-04 15:30:00,137.29,137.67,137.18,137.25,140705.0,119.1025,119.4322,119.0071,119.0678,140705.0
2019-01-04 15:40:00,137.26,137.64,137.13,137.4,202995.0,119.0765,119.4062,118.9637,119.198,202995.0
2019-01-04 15:50:00,137.43,137.81,137.21,137.74,419365.0,119.224,119.5536,119.0331,119.4929,419365.0
2019-01-07 09:30:00,137.33,137.52,136.26,136.35,106760.0,119.1372,119.3021,118.209,118.2871,106760.0
2019-01-07 09:40:00,136.36,137.48,136.36,136.68,66064.0,118.2957,119.2674,118.2957,118.5733,66064.0
2019-01-07 09:50:00,136.64,136.81,136.29,136.56,53913.0,118.5386,118.6861,118.235,118.4692,53913.0
2019-01-07 10:00:00,136.51,137.18,136.31,136.84,32572.0,118.4259,119.0071,118.2524,118.7121,32572.0
2019-01-07 10:10:00,136.86,136.88,136.48,136.69,34591.0,118.7295,118.7468,118.3998,118.582,34591.0
2019-01-07 10:20:00,136.66,137.02,136.39,136.8,47200.0,118.556,118.8683,118.3218,118.6774,47200.0
2019-01-07 10:30:00,136.77,137.02,136.6,136.64,161221.0,118.6514,118.8683,118.5039,118.5386,161221.0
2019-01-07 10:40:00,136.64,137.26,136.4,137.16,203718.0,118.5386,119.0765,118.3304,118.9898,203718.0
2019-01-07 10:50:00,137.15,137.42,136.93,136.93,65896.0,118.9811,119.2153,118.7902,118.7902,65896.0
2019-01-07 11:00:00,136.9,137.46,136.89,137.15,40171.0,118.7642,119.25,118.7555,118.9811,40171.0
2019-01-07 11:10:00,137.16,137.65,137.15,137.52,42638.0,118.9898,119.4148,118.9811,119.3021,42638.0
2019-01-07 11:20:00,137.51,138.0,137.45,137.74,69785.0,119.2934,119.7185,119.2413,119.4929,69785.0
2019-01-07 11:30:00,137.72,138.17,137.54,138.1,44370.0,119.4756,119.866,119.3194,119.8052,44370.0
2019-01-07 11:40:00,138.14,138.14,137.84,137.93,29283.0,119.8399,119.8399,119.5797,119.6577,29283.0
2019-01-07 11:50:00,137.92,138.25,137.91,138.25,21359.0,119.6491,119.9354,119.6404,119.9354,21359.0
2019-01-07 12:00:00,138.23,138.23,137.91,138.0,37824.0,119.918,119.918,119.6404,119.7185,37824.0
2019-01-07 12:10:00,137.97,138.35,137.92,138.26,28731.0,119.6924,120.0221,119.6491,119.944,28731.0
2019-01-07 12:20:00,138.28,138.56,138.25,138.52,24483.0,119.9614,120.2043,119.9354,120.1696,24483.0
2019-01-07 12:30:00,138.48,138.83,138.44,138.83,23715.0,120.1349,120.4385,120.1002,120.4385,23715.0
2019-01-07 12:40:00,138.83,138.86,138.5,138.61,31489.0,120.4385,120.4645,120.1522,120.2477,31489.0
2019-01-07 12:50:00,138.64,139.06,138.59,139.0,31546.0,120.2737,120.6381,120.2303,120.586,31546.0
2019-01-07 13:00:00,139.02,139.19,138.91,138.95,27654.0,120.6034,120.7508,120.5079,120.5426,27654.0
2019-01-07 13:10:00,138.93,139.19,138.93,139.16,25944.0,120.5253,120.7508,120.5253,120.7248,25944.0
2019-01-07 13:20:00,139.12,139.23,139.0,139.09,19018.0,120.6901,120.7855,120.586,120.6641,19018.0
2019-01-07 13:30:00,139.07,139.16,138.97,139.02,22269.0,120.6467,120.7248,120.56,120.6034,22269.0
2019-01-07 13:40:00,139.01,139.1,138.7,138.77,24419.0,120.5947,120.6728,120.3257,120.3865,24419.0
2019-01-07 13:50:00,138.75,138.86,138.7,138.81,21503.0,120.3691,120.4645,120.3257,120.4212,21503.0
2019-01-07 14:00:00,138.8,138.95,138.67,138.75,25796.0,120.4125,120.5426,120.2997,120.3691,25796.0
2019-01-07 14:10:00,138.77,138.94,138.63,138.74,36047.0,120.3865,120.5339,120.265,120.3604,36047.0
2019-01-07 14:20:00,138.74,138.9,138.62,138.69,35666.0,120.3604,120.4992,120.2563,120.3171,35666.0
2019-01-07 14:30:00,138.71,138.71,138.38,138.49,25327.0,120.3344,120.3344,120.0481,120.1436,25327.0
2019-01-07 14:40:00,138.5,138.7,138.29,138.38,31983.0,120.1522,120.3257,119.9701,120.0481,31983.0
2019-01-07 14:50:00,138.33,138.33,138.07,138.23,31271.0,120.0048,120.0048,119.7792,119.918,31271.0
2019-01-07 15:00:00,138.21,138.55,138.19,138.35,38323.0,119.9007,120.1956,119.8833,120.0221,38323.0
2019-01-07 15:10:00,138.37,138.73,138.33,138.68,41456.0,120.0395,120.3518,120.0048,120.3084,41456.0
2019-01-07 15:20:00,138.64,138.74,138.57,138.64,34416.0,120.2737,120.3604,120.213,120.2737,34416.0
2019-01-07 15:30:00,138.65,138.92,138.46,138.71,58938.0,120.2824,120.5166,120.1175,120.3344,58938.0
2019-01-07 15:40:00,138.7,138.92,138.62,138.8,90877.0,120.3257,120.5166,120.2563,120.4125,90877.0
2019-01-07 15:50:00,138.81,138.86,138.48,138.64,176306.0,120.4212,120.4645,120.1349,120.2737,176306.0
2019-01-08 09:30:00,151.06,152.5,149.04,151.75,1101092.0,131.0484,132.2976,129.296,131.6469,1101092.0
2019-01-08 09:40:00,151.79,152.21,151.4,151.99,420846.0,131.6816,132.046,131.3433,131.8552,420846.0
2019-01-08 09:50:00,152.02,152.89,151.8,151.99,584889.0,131.8812,132.6359,131.6903,131.8552,584889.0
2019-01-08 10:00:00,152.04,152.54,151.17,151.22,352841.0,131.8985,132.3323,131.1438,131.1872,352841.0
2019-01-08 10:10:00,151.22,151.63,150.78,151.07,487131.0,131.1872,131.5428,130.8054,131.057,487131.0
2019-01-08 10:20:00,151.07,151.84,151.07,151.42,233117.0,131.057,131.725,131.057,131.3607,233117.0
2019-01-08 10:30:00,151.42,151.56,150.37,150.75,461853.0,131.3607,131.4821,130.4498,130.7794,461853.0
2019-01-08 10:40:00,150.76,150.82,150.45,150.64,293706.0,130.7881,130.8401,130.5192,130.684,293706.0
2019-01-08 10:50:00,150.64,150.79,150.32,150.38,175497.0,130.684,130.8141,130.4064,130.4584,175497.0
2019-01-08 11:00:00,150.37,151.0,150.2,150.63,173855.0,130.4498,130.9963,130.3023,130.6753,173855.0
2019-01-08 11:10:00,150.6,150.69,149.89,149.95,168858.0,130.6493,130.7274,130.0333,130.0854,168858.0
2019-01-08 11:20:00,149.94,150.06,149.6,149.92,254159.0,130.0767,130.1808,129.7818,130.0594,254159.0
2019-01-08 11:30:00,149.94,150.1,149.82,150.07,197335.0,130.0767,130.2155,129.9726,130.1895,197335.0
2019-01-08 11:40:00,150.08,150.32,149.92,150.03,119889.0,130.1982,130.4064,130.0594,130.1548,119889.0
2019-01-08 11:50:00,150.02,150.4,149.94,150.36,157901.0,130.1461,130.4758,130.0767,130.4411,157901.0
2019-01-08 12:00:00,150.38,150.86,150.35,150.69,185306.0,130.4584,130.8748,130.4324,130.7274,185306.0
2019-01-08 12:10:00,150.67,150.89,150.49,150.65,107908.0,130.71,130.9009,130.5539,130.6927,107908.0
2019-01-08 12:20:00,150.61,150.84,150.34,150.73,86513.0,130.658,130.8575,130.4237,130.7621,86513.0
2019-01-08 12:30:00,150.74,150.8,150.14,150.23,87226.0,130.7707,130.8228,130.2502,130.3283,87226.0
2019-01-08 12:40:00,150.2,150.37,149.83,149.87,122877.0,130.3023,130.4498,129.9813,130.016,122877.0
2019-01-08 12:50:00,149.82,150.33,149.75,150.03,102826.0,129.9726,130.4151,129.9119,130.1548,102826.0
2019-01-08 13:00:00,150.03,150.25,149.85,150.05,106451.0,130.1548,130.3457,129.9986,130.1722,106451.0
2019-01-08 13:10:00,150.05,150.31,149.89,149.91,80851.0,130.1722,130.3977,130.0333,130.0507,80851.0
2019-01-08 13:20:00,149.91,150.25,149.91,150.15,69161.0,130.0507,130.3457,130.0507,130.2589,69161.0
2019-01-08 13:30:00,150.17,150.46,150.17,150.27,65343.0,130.2763,130.5278,130.2763,130.363,65343.0
2019-01-08 13:40:00,150.24,150.43,149.9,150.29,109805.0,130.337,130.5018,130.042,130.3804,109805.0
2019-01-08 13:50:00,150.31,150.51,150.09,150.16,162709.0,130.3977,130.5712,130.2069,130.2676,162709.0
2019-01-08 14:00:00,150.17,150.53,150.16,150.52,117091.0,130.2763,130.5886,130.2676,130.5799,117091.0
2019-01-08 14:10:00,150.53,150.8,150.5,150.73,93074.0,130.5886,130.8228,130.5625,130.7621,93074.0
2019-01-08 14:20:00,150.73,150.81,150.33,150.33,77061.0,130.7621,130.8315,130.4151,130.4151,77061.0
2019-01-08 14:30:00,150.33,150.62,150.3,150.58,67740.0,130.4151,130.6666,130.389,130.6319,67740.0
2019-01-08 14:40:00,150.58,150.74,150.43,150.63,82082.0,130.6319,130.7707,130.5018,130.6753,82082.0
2019-01-08 14:50:00,150.62,150.62,150.28,150.38,90802.0,130.6666,130.6666,130.3717,130.4584,90802.0
2019-01-08 15:00:00,150.37,150.53,150.2,150.34,100422.0,130.4498,130.5886,130.3023,130.4237,100422.0
2019-01-08 15:10:00,150.36,150.67,150.35,150.66,79100.0,130.4411,130.71,130.4324,130.7013,79100.0
2019-01-08 15:20:00,150.65,151.23,150.64,151.14,140479.0,130.6927,131.1958,130.684,131.1178,140479.0
2019-01-08 15:30:00,151.15,151.21,150.99,151.03,154067.0,131.1264,131.1785,130.9876,131.0223,154067.0
2019-01-08 15:40:00,151.03,151.09,150.78,150.79,272586.0,131.0223,131.0744,130.8054,130.8141,272586.0
2019-01-08 15:50:00,150.79,150.93,150.67,150.79,499610.0,130.8141,130.9356,130.71,130.8141,499610.0
2019-01-09 09:30:00,150.29,150.84,149.36,149.36,214980.0,130.3804,130.8575,129.5736,129.5736,214980.0
2019-01-09 09:40:00,149.37,149.79,148.77,149.74,168157.0,129.5822,129.9466,129.0617,129.9032,168157.0
2019-01-09 09:50:00,149.69,150.59,149.57,150.32,136150.0,129.8598,130.6406,129.7557,130.4064,136150.0
2019-01-09 10:00:00,150.33,150.8,149.73,149.9,140435.0,130.4151,130.8228,129.8945,130.042,140435.0
2019-01-09 10:10:00,149.9,150.1,149.4,149.87,202683.0,130.042,130.2155,129.6083,130.016,202683.0
2019-01-09 10:20:00,149.86,150.04,149.58,149.67,82448.0,130.0073,130.1635,129.7644,129.8425,82448.0
2019-01-09 10:30:00,149.65,149.7,148.86,149.3,97736.0,129.8251,129.8685,129.1398,129.5215,97736.0
2019-01-09 10:40:00,149.25,149.55,148.61,149.49,82253.0,129.4781,129.7384,128.9229,129.6863,82253.0
2019-01-09 10:50:00,149.53,149.77,149.22,149.49,57307.0,129.721,129.9292,129.4521,129.6863,57307.0
2019-01-09 11:00:00,149.49,149.83,149.43,149.68,48586.0,129.6863,129.9813,129.6343,129.8512,48586.0
2019-01-09 11:10:00,149.68,150.26,149.56,149.75,52408.0,129.8512,130.3543,129.7471,129.9119,52408.0
2019-01-09 11:20:00,149.74,150.07,149.53,149.74,38968.0,129.9032,130.1895,129.721,129.9032,38968.0
2019-01-09 11:30:00,149.77,149.8,149.41,149.5,44008.0,129.9292,129.9553,129.6169,129.695,44008.0
2019-01-09 11:40:00,149.55,149.94,149.34,149.93,45538.0,129.7384,130.0767,129.5562,130.0681,45538.0
2019-01-09 11:50:00,149.95,150.97,149.86,150.72,142642.0,130.0854,130.9703,130.0073,130.7534,142642.0
2019-01-09 12:00:00,150.68,150.73,150.07,150.22,57778.0,130.7187,130.7621,130.1895,130.3196,57778.0
2019-01-09 12:10:00,150.19,150.32,149.98,150.25,55115.0,130.2936,130.4064,130.1114,130.3457,55115.0
2019-01-09 12:20:00,150.29,150.41,150.15,150.39,42503.0,130.3804,130.4845,130.2589,130.4671,42503.0
2019-01-09 12:30:00,150.4,150.49,150.3,150.37,51550.0,130.4758,130.5539,130.389,130.4498,51550.0
2019-01-09 12:40:00,150.39,150.64,150.37,150.55,44100.0,130.4671,130.684,130.4498,130.6059,44100.0
2019-01-09 12:50:00,150.56,150.68,150.43,150.52,33505.0,130.6146,130.7187,130.5018,130.5799,33505.0
2019-01-09 13:00:00,150.55,150.62,150.35,150.46,43108.0,130.6059,130.6666,130.4324,130.5278,43108.0
2019-01-09 13:10:00,150.47,150.65,150.38,150.61,53314.0,130.5365,130.6927,130.4584,130.658,53314.0
2019-01-09 13:20:00,150.61,150.86,150.59,150.67,40513.0,130.658,130.8748,130.6406,130.71,40513.0
2019-01-09 13:30:00,150.69,150.76,150.54,150.54,34463.0,130.7274,130.7881,130.5972,130.5972,34463.0
2019-01-09 13:40:00,150.55,150.67,150.45,150.56,38457.0,130.6059,130.71,130.5192,130.6146,38457.0
2019-01-09 13:50:00,150.56,150.56,150.2,150.36,42162.0,130.6146,130.6146,130.3023,130.4411,42162.0
2019-01-09 14:00:00,150.36,150.83,150.34,150.71,65082.0,130.4411,130.8488,130.4237,130.7447,65082.0
2019-01-09 14:10:00,150.67,150.84,150.37,150.37,81853.0,130.71,130.8575,130.4498,130.4498,81853.0
2019-01-09 14:20:00,150.35,150.51,150.13,150.51,78019.0,130.4324,130.5712,130.2416,130.5712,78019.0
2019-01-09 14:30:00,150.52,150.63,150.25,150.56,55717.0,130.5799,130.6753,130.3457,130.6146,55717.0
2019-01-09 14:40:00,150.54,150.65,150.32,150.65,40255.0,130.5972,130.6927,130.4064,130.6927,40255.0
2019-01-09 14:50:00,150.66,150.68,150.44,150.44,45291.0,130.7013,130.7187,130.5105,130.5105,45291.0
2019-01-09 15:00:00,150.46,150.58,150.3,150.44,41660.0,130.5278,130.6319,130.389,130.5105,41660.0
2019-01-09 15:10:00,150.45,150.78,150.45,150.71,53560.0,130.5192,130.8054,130.5192,130.7447,53560.0
2019-01-09 15:20:00,150.71,150.8,150.58,150.75,73878.0,130.7447,130.8228,130.6319,130.7794,73878.0
2019-01-09 15:30:00,150.75,151.06,150.64,150.75,113590.0,130.7794,131.0484,130.684,130.7794,113590.0
2019-01-09 15:40:00,150.76,150.79,150.39,150.44,148922.0,130.7881,130.8141,130.4671,130.5105,148922.0
2019-01-09 15:50:00,150.44,150.56,150.2,150.37,266523.0,130.5105,130.6146,130.3023,130.4498,266523.0
2019-01-10 09:30:00,149.9,151.25,149.01,150.32,149696.0,130.042,131.2132,129.2699,130.4064,149696.0
2019-01-10 09:40:00,150.37,150.72,149.9,150.0,69207.0,130.4498,130.7534,130.042,130.1288,69207.0
2019-01-10 09:50:00,150.03,150.76,150.02,150.76,92198.0,130.1548,130.7881,130.1461,130.7881,92198.0
2019-01-10 10:00:00,150.75,151.5,150.68,150.93,105234.0,130.7794,131.4301,130.7187,130.9356,105234.0
2019-01-10 10:10:00,150.94,151.01,150.19,150.52,58120.0,130.9443,131.005,130.2936,130.5799,58120.0
2019-01-10 10:20:00,150.49,151.82,150.48,151.67,80613.0,130.5539,131.7077,130.5452,131.5775,80613.0
2019-01-10 10:30:00,151.62,151.98,151.28,151.73,84080.0,131.5342,131.8465,131.2392,131.6296,84080.0
2019-01-10 10:40:00,151.71,152.21,151.58,152.06,71367.0,131.6122,132.046,131.4995,131.9159,71367.0
2019-01-10 10:50:00,152.02,152.3,151.93,152.26,41230.0,131.8812,132.1241,131.8031,132.0894,41230.0
2019-01-10 11:00:00,152.26,153.14,152.19,153.0,90606.0,132.0894,132.8528,132.0287,132.7314,90606.0
2019-01-10 11:10:00,153.0,153.54,152.93,153.08,130215.0,132.7314,133.1998,132.6706,132.8008,130215.0
2019-01-10 11:20:00,153.07,153.07,152.49,152.69,120456.0,132.7921,132.7921,132.2889,132.4624,120456.0
2019-01-10 11:30:00,152.74,153.16,152.72,152.84,75784.0,132.5058,132.8702,132.4884,132.5925,75784.0
2019-01-10 11:40:00,152.87,152.93,152.59,152.65,58464.0,132.6186,132.6706,132.3757,132.4277,58464.0
2019-01-10 11:50:00,152.68,153.23,152.61,153.19,66473.0,132.4537,132.9309,132.393,132.8962,66473.0
2019-01-10 12:00:00,153.22,153.31,152.95,153.06,63705.0,132.9222,133.0003,132.688,132.7834,63705.0
2019-01-10 12:10:00,153.06,153.5,153.03,153.5,59851.0,132.7834,133.1651,132.7574,133.1651,59851.0
2019-01-10 12:20:00,153.47,153.7,153.33,153.45,102944.0,133.1391,133.3386,133.0176,133.1217,102944.0
2019-01-10 12:30:00,153.45,153.51,153.13,153.47,68682.0,133.1217,133.1738,132.8441,133.1391,68682.0
2019-01-10 12:40:00,153.46,153.78,153.27,153.7,74925.0,133.1304,133.408,132.9656,133.3386,74925.0
2019-01-10 12:50:00,153.7,154.07,153.65,154.03,159892.0,133.3386,133.6596,133.2952,133.6249,159892.0
2019-01-10 13:00:00,154.01,154.13,153.73,153.85,218332.0,133.6076,133.7117,133.3646,133.4687,218332.0
2019-01-10 13:10:00,153.85,154.09,153.84,153.97,173781.0,133.4687,133.677,133.4601,133.5729,173781.0
2019-01-10 13:20:00,153.96,154.14,153.9,154.07,97737.0,133.5642,133.7203,133.5121,133.6596,97737.0
2019-01-10 13:30:00,154.11,154.12,153.85,153.95,78250.0,133.6943,133.703,133.4687,133.5555,78250.0
2019-01-10 13:40:00,153.97,154.14,153.81,154.0,161389.0,133.5729,133.7203,133.434,133.5989,161389.0
2019-01-10 13:50:00,153.99,154.26,153.98,154.23,94027.0,133.5902,133.8244,133.5815,133.7984,94027.0
2019-01-10 14:00:00,154.23,154.59,154.15,154.59,100203.0,133.7984,134.1107,133.729,134.1107,100203.0
2019-01-10 14:10:00,154.6,154.85,154.5,154.75,129896.0,134.1194,134.3363,134.0326,134.2495,129896.0
2019-01-10 14:20:00,154.76,155.08,154.62,154.99,194293.0,134.2582,134.5358,134.1367,134.4577,194293.0
2019-01-10 14:30:00,154.96,155.04,154.67,154.84,83817.0,134.4317,134.5011,134.1801,134.3276,83817.0
2019-01-10 14:40:00,154.83,155.29,154.68,154.69,208540.0,134.3189,134.718,134.1888,134.1975,208540.0
2019-01-10 14:50:00,154.71,154.83,154.5,154.81,155323.0,134.2148,134.3189,134.0326,134.3016,155323.0
2019-01-10 15:00:00,154.79,154.94,154.69,154.78,124518.0,134.2842,134.4144,134.1975,134.2755,124518.0
2019-01-10 15:10:00,154.8,154.9,154.69,154.73,161864.0,134.2929,134.3797,134.1975,134.2322,161864.0
2019-01-10 15:20:00,154.72,154.89,154.47,154.89,123533.0,134.2235,134.371,134.0066,134.371,123533.0
2019-01-10 15:30:00,154.89,155.0,154.67,154.8,170627.0,134.371,134.4664,134.1801,134.2929,170627.0
2019-01-10 15:40:00,154.79,154.99,154.68,154.97,197568.0,134.2842,134.4577,134.1888,134.4404,197568.0
2019-01-10 15:50:00,154.97,155.0,154.62,154.66,454719.0,134.4404,134.4664,134.1367,134.1714,454719.0
2019-01-11 09:30:00,153.64,154.53,153.21,153.91,101257.0,133.2866,134.0587,132.9135,133.5208,101257.0
2019-01-11 09:40:00,153.94,154.09,153.38,153.59,92773.0,133.5468,133.677,133.061,133.2432,92773.0
2019-01-11 09:50:00,153.59,154.2,153.46,154.13,53537.0,133.2432,133.7724,133.1304,133.7117,53537.0
2019-01-11 10:00:00,154.09,154.38,153.9,154.38,49369.0,133.677,133.9285,133.5121,133.9285,49369.0
2019-01-11 10:10:00,154.4,154.78,154.36,154.51,57449.0,133.9459,134.2755,133.9112,134.0413,57449.0
2019-01-11 10:20:00,154.5,154.6,153.65,153.84,70560.0,134.0326,134.1194,133.2952,133.4601,70560.0
2019-01-11 10:30:00,153.88,154.16,153.77,153.78,57036.0,133.4948,133.7377,133.3993,133.408,57036.0
2019-01-11 10:40:00,153.83,154.1,153.82,153.97,40694.0,133.4514,133.6856,133.4427,133.5729,40694.0
2019-01-11 10:50:00,154.0,154.42,153.87,154.4,29802.0,133.5989,133.9632,133.4861,133.9459,29802.0
2019-01-11 11:00:00,154.44,154.59,154.28,154.33,26622.0,133.9806,134.1107,133.8418,133.8852,26622.0
2019-01-11 11:10:00,154.32,154.58,154.0,154.56,47109.0,133.8765,134.102,133.5989,134.0847,47109.0
2019-01-11 11:20:00,154.53,154.78,154.5,154.64,32537.0,134.0587,134.2755,134.0326,134.1541,32537.0
2019-01-11 11:30:00,154.65,154.78,154.48,154.48,65374.0,134.1628,134.2755,134.0153,134.0153,65374.0
2019-01-11 11:40:00,154.5,154.98,154.49,154.97,43923.0,134.0326,134.4491,134.024,134.4404,43923.0
2019-01-11 11:50:00,154.97,155.03,154.82,154.87,85145.0,134.4404,134.4924,134.3102,134.3536,85145.0
2019-01-11 12:00:00,154.87,154.87,154.61,154.64,39862.0,134.3536,134.3536,134.1281,134.1541,39862.0
2019-01-11 12:10:00,154.64,154.64,154.3,154.31,26912.0,134.1541,134.1541,133.8591,133.8678,26912.0
2019-01-11 12:20:00,154.35,154.36,153.98,154.15,39904.0,133.9025,133.9112,133.5815,133.729,39904.0
2019-01-11 12:30:00,154.15,154.25,153.94,154.13,37300.0,133.729,133.8158,133.5468,133.7117,37300.0
2019-01-11 12:40:00,154.13,154.34,154.13,154.34,28236.0,133.7117,133.8938,133.7117,133.8938,28236.0
2019-01-11 12:50:00,154.35,154.45,154.22,154.23,23304.0,133.9025,133.9893,133.7897,133.7984,23304.0
2019-01-11 13:00:00,154.21,154.52,154.19,154.47,34620.0,133.7811,134.05,133.7637,134.0066,34620.0
2019-01-11 13:10:00,154.53,154.67,154.36,154.66,63200.0,134.0587,134.1801,133.9112,134.1714,63200.0
2019-01-11 13:20:00,154.67,154.69,154.23,154.33,32667.0,134.1801,134.1975,133.7984,133.8852,32667.0
2019-01-11 13:30:00,154.29,154.35,154.16,154.18,19425.0,133.8505,133.9025,133.7377,133.755,19425.0
2019-01-11 13:40:00,154.19,154.29,154.08,154.08,33175.0,133.7637,133.8505,133.6683,133.6683,33175.0
2019-01-11 13:50:00,154.07,154.12,153.8,153.8,41936.0,133.6596,133.703,133.4254,133.4254,41936.0
2019-01-11 14:00:00,153.82,153.92,153.71,153.89,38588.0,133.4427,133.5295,133.3473,133.5035,38588.0
2019-01-11 14:10:00,153.87,154.19,153.87,154.03,31774.0,133.4861,133.7637,133.4861,133.6249,31774.0
2019-01-11 14:20:00,154.02,154.33,153.97,154.27,27081.0,133.6162,133.8852,133.5729,133.8331,27081.0
2019-01-11 14:30:00,154.26,154.63,154.23,154.47,39278.0,133.8244,134.1454,133.7984,134.0066,39278.0
2019-01-11 14:40:00,154.47,154.6,154.28,154.39,38994.0,134.0066,134.1194,133.8418,133.9372,38994.0
2019-01-11 14:50:00,154.41,154.46,153.93,153.94,79007.0,133.9546,133.9979,133.5382,133.5468,79007.0
2019-01-11 15:00:00,153.94,154.11,153.75,153.96,63995.0,133.5468,133.6943,133.382,133.5642,63995.0
2019-01-11 15:10:00,153.97,154.01,153.66,153.74,58189.0,133.5729,133.6076,133.3039,133.3733,58189.0
2019-01-11 15:20:00,153.74,153.78,153.47,153.53,80932.0,133.3733,133.408,133.1391,133.1911,80932.0
2019-01-11 15:30:00,153.52,153.77,153.51,153.68,89861.0,133.1825,133.3993,133.1738,133.3213,89861.0
2019-01-11 15:40:00,153.68,153.74,153.57,153.73,107903.0,133.3213,133.3733,133.2258,133.3646,107903.0
2019-01-11 15:50:00,153.72,153.86,153.09,153.23,387605.0,133.356,133.4774,132.8094,132.9309,387605.0
2019-01-14 09:30:00,152.23,154.03,152.21,153.94,257198.0,132.0634,133.6249,132.046,133.5468,257198.0
2019-01-14 09:40:00,153.84,153.98,153.25,153.81,101200.0,133.4601,133.5815,132.9482,133.434,101200.0
2019-01-14 09:50:00,153.89,154.06,153.28,153.69,100739.0,133.5035,133.6509,132.9743,133.3299,100739.0
2019-01-14 10:00:00,153.71,153.71,153.15,153.34,163950.0,133.3473,133.3473,132.8615,133.0263,163950.0
2019-01-14 10:10:00,153.33,153.45,153.08,153.3,110051.0,133.0176,133.1217,132.8008,132.9916,110051.0
2019-01-14 10:20:00,153.28,153.44,153.12,153.15,39428.0,132.9743,133.1131,132.8355,132.8615,39428.0
2019-01-14 10:30:00,153.13,153.36,152.7,152.71,67137.0,132.8441,133.0437,132.4711,132.4798,67137.0
2019-01-14 10:40:00,152.72,153.05,152.48,152.51,58838.0,132.4884,132.7747,132.2802,132.3063,58838.0
2019-01-14 10:50:00,152.5,152.87,152.36,152.6,65910.0,132.2976,132.6186,132.1761,132.3843,65910.0
2019-01-14 11:00:00,152.56,152.67,152.19,152.23,68647.0,132.3496,132.4451,132.0287,132.0634,68647.0
2019-01-14 11:10:00,152.19,152.29,151.8,151.99,91397.0,132.0287,132.1154,131.6903,131.8552,91397.0
2019-01-14 11:20:00,151.92,151.98,151.68,151.71,52657.0,131.7944,131.8465,131.5862,131.6122,52657.0
2019-01-14 11:30:00,151.72,152.14,151.65,152.12,85183.0,131.6209,131.9853,131.5602,131.9679,85183.0
2019-01-14 11:40:00,152.11,152.48,152.04,152.22,57210.0,131.9593,132.2802,131.8985,132.0547,57210.0
2019-01-14 11:50:00,152.22,152.34,152.01,152.06,35724.0,132.0547,132.1588,131.8725,131.9159,35724.0
2019-01-14 12:00:00,152.06,152.2,151.81,152.18,26575.0,131.9159,132.0373,131.699,132.02,26575.0
2019-01-14 12:10:00,152.2,152.34,152.16,152.32,30725.0,132.0373,132.1588,132.0026,132.1414,30725.0
2019-01-14 12:20:00,152.3,152.31,152.15,152.28,34788.0,132.1241,132.1328,131.994,132.1067,34788.0
2019-01-14 12:30:00,152.28,152.58,152.25,152.51,28413.0,132.1067,132.367,132.0807,132.3063,28413.0
2019-01-14 12:40:00,152.47,152.59,152.41,152.5,40079.0,132.2716,132.3757,132.2195,132.2976,40079.0
2019-01-14 12:50:00,152.5,152.51,152.41,152.44,26965.0,132.2976,132.3063,132.2195,132.2455,26965.0
2019-01-14 13:00:00,152.46,152.49,152.32,152.44,36592.0,132.2629,132.2889,132.1414,132.2455,36592.0
2019-01-14 13:10:00,152.45,152.71,152.44,152.71,73840.0,132.2542,132.4798,132.2455,132.4798,73840.0
2019-01-14 13:20:00,152.72,152.93,152.68,152.73,38838.0,132.4884,132.6706,132.4537,132.4971,38838.0
2019-01-14 13:30:00,152.75,152.85,152.63,152.82,33873.0,132.5145,132.6012,132.4104,132.5752,33873.0
2019-01-14 13:40:00,152.82,153.0,152.73,152.96,37431.0,132.5752,132.7314,132.4971,132.6967,37431.0
2019-01-14 13:50:00,152.94,152.94,152.72,152.78,29686.0,132.6793,132.6793,132.4884,132.5405,29686.0
2019-01-14 14:00:00,152.78,153.16,152.75,153.01,24283.0,132.5405,132.8702,132.5145,132.74,24283.0
2019-01-14 14:10:00,152.98,153.15,152.98,153.03,22926.0,132.714,132.8615,132.714,132.7574,22926.0
2019-01-14 14:20:00,153.05,153.18,153.0,153.11,31610.0,132.7747,132.8875,132.7314,132.8268,31610.0
2019-01-14 14:30:00,153.11,153.28,153.11,153.22,25875.0,132.8268,132.9743,132.8268,132.9222,25875.0
2019-01-14 14:40:00,153.23,153.57,153.22,153.57,41015.0,132.9309,133.2258,132.9222,133.2258,41015.0
2019-01-14 14:50:00,153.57,154.04,153.55,153.98,74056.0,133.2258,133.6336,133.2085,133.5815,74056.0
2019-01-14 15:00:00,153.98,154.1,153.87,153.97,47210.0,133.5815,133.6856,133.4861,133.5729,47210.0
2019-01-14 15:10:00,153.98,154.09,153.72,153.99,65745.0,133.5815,133.677,133.356,133.5902,65745.0
2019-01-14 15:20:00,154.01,154.13,153.89,153.89,50201.0,133.6076,133.7117,133.5035,133.5035,50201.0
2019-01-14 15:30:00,153.9,153.91,153.61,153.88,57094.0,133.5121,133.5208,133.2605,133.4948,57094.0
2019-01-14 15:40:00,153.86,153.98,153.69,153.93,99467.0,133.4774,133.5815,133.3299,133.5382,99467.0
2019-01-14 15:50:00,153.92,154.24,153.67,153.83,256235.0,133.5295,133.8071,133.3126,133.4514,256235.0
2019-01-15 09:30:00,153.79,154.36,153.38,154.15,90060.0,133.4167,133.9112,133.061,133.729,90060.0
2019-01-15 09:40:00,154.17,154.21,153.56,153.56,77043.0,133.7464,133.7811,133.2172,133.2172,77043.0
2019-01-15 09:50:00,153.54,153.91,153.44,153.62,74142.0,133.1998,133.5208,133.1131,133.2692,74142.0
2019-01-15 10:00:00,153.64,153.98,153.3,153.35,63253.0,133.2866,133.5815,132.9916,133.035,63253.0
2019-01-15 10:10:00,153.37,153.48,152.84,153.36,87800.0,133.0523,133.1478,132.5925,133.0437,87800.0
2019-01-15 10:20:00,153.32,153.39,152.96,152.97,109234.0,133.009,133.0697,132.6967,132.7053,109234.0
2019-01-15 10:30:00,153.0,153.29,152.85,153.14,89786.0,132.7314,132.9829,132.6012,132.8528,89786.0
2019-01-15 10:40:00,153.16,153.4,152.82,153.03,39992.0,132.8702,133.0784,132.5752,132.7574,39992.0
2019-01-15 10:50:00,153.04,153.38,152.97,153.38,56410.0,132.7661,133.061,132.7053,133.061,56410.0
2019-01-15 11:00:00,153.38,153.55,153.3,153.34,27764.0,133.061,133.2085,132.9916,133.0263,27764.0
2019-01-15 11:10:00,153.32,153.32,152.88,152.93,30712.0,133.009,133.009,132.6273,132.6706,30712.0
2019-01-15 11:20:00,152.94,152.97,152.58,152.7,28330.0,132.6793,132.7053,132.367,132.4711,28330.0
2019-01-15 11:30:00,152.75,153.02,152.6,152.83,34073.0,132.5145,132.7487,132.3843,132.5839,34073.0
2019-01-15 11:40:00,152.84,153.11,152.76,153.06,37948.0,132.5925,132.8268,132.5231,132.7834,37948.0
2019-01-15 11:50:00,153.09,153.35,152.81,153.2,45820.0,132.8094,133.035,132.5665,132.9049,45820.0
2019-01-15 12:00:00,153.17,153.31,153.03,153.05,92189.0,132.8788,133.0003,132.7574,132.7747,92189.0
2019-01-15 12:10:00,153.06,153.19,152.85,152.85,39379.0,132.7834,132.8962,132.6012,132.6012,39379.0
2019-01-15 12:20:00,152.87,153.11,152.87,153.02,29797.0,132.6186,132.8268,132.6186,132.7487,29797.0
2019-01-15 12:30:00,153.12,153.15,152.93,153.0,47919.0,132.8355,132.8615,132.6706,132.7314,47919.0
2019-01-15 12:40:00,153.03,153.07,152.86,152.88,28582.0,132.7574,132.7921,132.6099,132.6273,28582.0
2019-01-15 12:50:00,152.83,152.89,152.63,152.68,25524.0,132.5839,132.6359,132.4104,132.4537,25524.0
2019-01-15 13:00:00,152.69,152.9,152.55,152.79,95288.0,132.4624,132.6446,132.341,132.5492,95288.0
2019-01-15 13:10:00,152.8,152.8,152.35,152.48,40163.0,132.5578,132.5578,132.1675,132.2802,40163.0
2019-01-15 13:20:00,152.48,152.75,152.46,152.65,48510.0,132.2802,132.5145,132.2629,132.4277,48510.0
2019-01-15 13:30:00,152.65,152.77,152.57,152.64,62603.0,132.4277,132.5318,132.3583,132.419,62603.0
2019-01-15 13:40:00,152.65,152.67,152.43,152.5,45205.0,132.4277,132.4451,132.2369,132.2976,45205.0
2019-01-15 13:50:00,152.49,152.81,152.47,152.75,47913.0,132.2889,132.5665,132.2716,132.5145,47913.0
2019-01-15 14:00:00,152.75,152.78,152.4,152.58,91586.0,132.5145,132.5405,132.2108,132.367,91586.0
2019-01-15 14:10:00,152.56,152.63,152.38,152.44,48038.0,132.3496,132.4104,132.1935,132.2455,48038.0
2019-01-15 14:20:00,152.43,152.44,151.81,151.85,257708.0,132.2369,132.2455,131.699,131.7337,257708.0
2019-01-15 14:30:00,151.83,152.37,151.74,152.16,84462.0,131.7163,132.1848,131.6383,132.0026,84462.0
2019-01-15 14:40:00,152.15,152.47,152.1,152.27,70381.0,131.994,132.2716,131.9506,132.0981,70381.0
2019-01-15 14:50:00,152.26,152.43,151.95,152.03,92040.0,132.0894,132.2369,131.8205,131.8899,92040.0
2019-01-15 15:00:00,152.04,152.29,151.99,152.24,78014.0,131.8985,132.1154,131.8552,132.072,78014.0
2019-01-15 15:10:00,152.24,152.4,152.2,152.31,98081.0,132.072,132.2108,132.0373,132.1328,98081.0
2019-01-15 15:20:00,152.31,152.47,152.21,152.46,77047.0,132.1328,132.2716,132.046,132.2629,77047.0
2019-01-15 15:30:00,152.44,152.49,152.14,152.33,100824.0,132.2455,132.2889,131.9853,132.1501,100824.0
2019-01-15 15:40:00,152.34,152.89,152.29,152.54,217228.0,132.1588,132.6359,132.1154,132.3323,217228.0
2019-01-15 15:50:00,152.54,152.67,152.3,152.5,315425.0,132.3323,132.4451,132.1241,132.2976,315425.0
2019-01-16 09:30:00,152.91,153.5,152.35,153.2,65868.0,132.6533,133.1651,132.1675,132.9049,65868.0
2019-01-16 09:40:00,153.28,153.73,153.1,153.33,48396.0,132.9743,133.3646,132.8181,133.0176,48396.0
2019-01-16 09:50:00,153.36,153.39,152.77,153.14,56751.0,133.0437,133.0697,132.5318,132.8528,56751.0
2019-01-16 10:00:00,153.14,153.31,152.94,153.05,54580.0,132.8528,133.0003,132.6793,132.7747,54580.0
2019-01-16 10:10:00,153.05,153.08,152.78,153.0,46073.0,132.7747,132.8008,132.5405,132.7314,46073.0
2019-01-16 10:20:00,153.03,153.06,152.68,152.74,50115.0,132.7574,132.7834,132.4537,132.5058,50115.0
2019-01-16 10:30:00,152.7,152.71,152.23,152.37,48119.0,132.4711,132.4798,132.0634,132.1848,48119.0
2019-01-16 10:40:00,152.34,152.38,151.95,152.3,54464.0,132.1588,132.1935,131.8205,132.1241,54464.0
2019-01-16 10:50:00,152.36,152.43,152.1,152.12,46594.0,132.1761,132.2369,131.9506,131.9679,46594.0
2019-01-16 11:00:00,152.1,152.18,151.71,151.72,74877.0,131.9506,132.02,131.6122,131.6209,74877.0
2019-01-16 11:10:00,151.75,151.99,151.73,151.88,94415.0,131.6469,131.8552,131.6296,131.7597,94415.0
2019-01-16 11:20:00,151.92,152.03,151.75,151.86,70761.0,131.7944,131.8899,131.6469,131.7424,70761.0
2019-01-16 11:30:00,151.9,151.9,151.71,151.79,56269.0,131.7771,131.7771,131.6122,131.6816,56269.0
2019-01-16 11:40:00,151.79,151.79,151.31,151.31,46564.0,131.6816,131.6816,131.2652,131.2652,46564.0
2019-01-16 11:50:00,151.27,151.36,150.91,151.21,187806.0,131.2305,131.3086,130.9182,131.1785,187806.0
2019-01-16 12:00:00,151.17,151.36,151.17,151.19,72102.0,131.1438,131.3086,131.1438,131.1611,72102.0
2019-01-16 12:10:00,151.2,151.25,150.94,151.06,114051.0,131.1698,131.2132,130.9443,131.0484,114051.0
2019-01-16 12:20:00,151.06,151.37,150.95,151.37,137379.0,131.0484,131.3173,130.9529,131.3173,137379.0
2019-01-16 12:30:00,151.4,151.56,151.33,151.56,31711.0,131.3433,131.4821,131.2826,131.4821,31711.0
2019-01-16 12:40:00,151.55,151.6,151.47,151.48,44739.0,131.4734,131.5168,131.404,131.4127,44739.0
2019-01-16 12:50:00,151.5,151.57,151.38,151.43,48495.0,131.4301,131.4908,131.326,131.3693,48495.0
2019-01-16 13:00:00,151.4,151.4,151.28,151.39,37171.0,131.3433,131.3433,131.2392,131.3346,37171.0
2019-01-16 13:10:00,151.39,151.39,151.09,151.09,74613.0,131.3346,131.3346,131.0744,131.0744,74613.0
2019-01-16 13:20:00,151.09,151.2,151.0,151.13,80339.0,131.0744,131.1698,130.9963,131.1091,80339.0
2019-01-16 13:30:00,151.14,151.56,151.09,151.42,217016.0,131.1178,131.4821,131.0744,131.3607,217016.0
2019-01-16 13:40:00,151.4,151.71,151.34,151.66,71979.0,131.3433,131.6122,131.2913,131.5689,71979.0
2019-01-16 13:50:00,151.63,151.63,151.37,151.37,57740.0,131.5428,131.5428,131.3173,131.3173,57740.0
2019-01-16 14:00:00,151.38,151.45,151.22,151.25,64121.0,131.326,131.3867,131.1872,131.2132,64121.0
2019-01-16 14:10:00,151.23,151.52,151.18,151.29,82596.0,131.1958,131.4474,131.1525,131.2479,82596.0
2019-01-16 14:20:00,151.3,151.53,151.3,151.51,82394.0,131.2566,131.4561,131.2566,131.4387,82394.0
2019-01-16 14:30:00,151.5,151.54,151.4,151.43,84208.0,131.4301,131.4648,131.3433,131.3693,84208.0
2019-01-16 14:40:00,151.45,151.72,151.43,151.62,81030.0,131.3867,131.6209,131.3693,131.5342,81030.0
2019-01-16 14:50:00,151.62,151.63,151.29,151.3,109795.0,131.5342,131.5428,131.2479,131.2566,109795.0
2019-01-16 15:00:00,151.3,151.85,151.23,151.84,89918.0,131.2566,131.7337,131.1958,131.725,89918.0
2019-01-16 15:10:00,151.84,152.05,151.83,152.04,62495.0,131.725,131.9072,131.7163,131.8985,62495.0
2019-01-16 15:20:00,152.07,152.18,152.0,152.09,42241.0,131.9246,132.02,131.8638,131.9419,42241.0
2019-01-16 15:30:00,152.09,152.17,151.74,151.92,78407.0,131.9419,132.0113,131.6383,131.7944,78407.0
2019-01-16 15:40:00,151.93,152.24,151.85,152.14,94441.0,131.8031,132.072,131.7337,131.9853,94441.0
2019-01-16 15:50:00,152.14,152.27,151.82,151.92,248695.0,131.9853,132.0981,131.7077,131.7944,248695.0
2019-01-17 09:30:00,151.11,152.43,150.93,151.66,83297.0,131.0917,132.2369,130.9356,131.5689,83297.0
2019-01-17 09:40:00,151.69,151.86,151.28,151.7,60237.0,131.5949,131.7424,131.2392,131.6036,60237.0
2019-01-17 09:50:00,151.69,152.24,151.52,152.14,50523.0,131.5949,132.072,131.4474,131.9853,50523.0
2019-01-17 10:00:00,152.12,152.22,151.93,152.07,37169.0,131.9679,132.0547,131.8031,131.9246,37169.0
2019-01-17 10:10:00,152.05,152.46,152.01,152.13,55579.0,131.9072,132.2629,131.8725,131.9766,55579.0
2019-01-17 10:20:00,152.11,152.42,151.99,152.41,36134.0,131.9593,132.2282,131.8552,132.2195,36134.0
2019-01-17 10:30:00,152.38,152.54,152.27,152.51,36850.0,132.1935,132.3323,132.0981,132.3063,36850.0
2019-01-17 10:40:00,152.52,152.67,152.29,152.67,47732.0,132.3149,132.4451,132.1154,132.4451,47732.0
2019-01-17 10:50:00,152.61,152.65,152.49,152.64,29142.0,132.393,132.4277,132.2889,132.419,29142.0
2019-01-17 11:00:00,152.71,153.34,152.71,153.33,38136.0,132.4798,133.0263,132.4798,133.0176,38136.0
2019-01-17 11:10:00,153.37,153.58,153.15,153.17,74712.0,133.0523,133.2345,132.8615,132.8788,74712.0
2019-01-17 11:20:00,153.16,153.33,152.98,153.27,41381.0,132.8702,133.0176,132.714,132.9656,41381.0
2019-01-17 11:30:00,153.24,153.31,152.9,152.97,28943.0,132.9396,133.0003,132.6446,132.7053,28943.0
2019-01-17 11:40:00,152.99,153.31,152.95,153.29,25500.0,132.7227,133.0003,132.688,132.9829,25500.0
2019-01-17 11:50:00,153.3,153.33,152.94,153.16,46133.0,132.9916,133.0176,132.6793,132.8702,46133.0
2019-01-17 12:00:00,153.16,153.38,153.1,153.18,40558.0,132.8702,133.061,132.8181,132.8875,40558.0
2019-01-17 12:10:00,153.18,153.23,152.96,153.15,19229.0,132.8875,132.9309,132.6967,132.8615,19229.0
2019-01-17 12:20:00,153.11,153.12,152.76,152.96,25414.0,132.8268,132.8355,132.5231,132.6967,25414.0
2019-01-17 12:30:00,152.98,153.06,152.9,152.98,51510.0,132.714,132.7834,132.6446,132.714,51510.0
2019-01-17 12:40:00,153.0,153.04,152.69,152.69,35430.0,132.7314,132.7661,132.4624,132.4624,35430.0
2019-01-17 12:50:00,152.66,152.85,152.57,152.78,34381.0,132.4364,132.6012,132.3583,132.5405,34381.0
2019-01-17 13:00:00,152.79,153.11,152.78,153.08,88481.0,132.5492,132.8268,132.5405,132.8008,88481.0
2019-01-17 13:10:00,153.07,153.18,152.96,153.03,61713.0,132.7921,132.8875,132.6967,132.7574,61713.0
2019-01-17 13:20:00,153.06,153.35,153.05,153.28,30849.0,132.7834,133.035,132.7747,132.9743,30849.0
2019-01-17 13:30:00,153.28,153.29,153.15,153.24,29506.0,132.9743,132.9829,132.8615,132.9396,29506.0
2019-01-17 13:40:00,153.22,153.25,153.11,153.14,27718.0,132.9222,132.9482,132.8268,132.8528,27718.0
2019-01-17 13:50:00,153.16,153.22,153.01,153.11,25182.0,132.8702,132.9222,132.74,132.8268,25182.0
2019-01-17 14:00:00,153.16,153.37,153.14,153.3,31293.0,132.8702,133.0523,132.8528,132.9916,31293.0
2019-01-17 14:10:00,153.33,153.49,153.28,153.49,31953.0,133.0176,133.1564,132.9743,133.1564,31953.0
2019-01-17 14:20:00,153.48,153.49,153.26,153.44,36162.0,133.1478,133.1564,132.9569,133.1131,36162.0
2019-01-17 14:30:00,153.44,153.86,153.38,153.78,49991.0,133.1131,133.4774,133.061,133.408,49991.0
2019-01-17 14:40:00,153.74,154.93,153.74,154.68,110638.0,133.3733,134.4057,133.3733,134.1888,110638.0
2019-01-17 14:50:00,154.71,154.92,153.77,154.12,112942.0,134.2148,134.397,133.3993,133.703,112942.0
2019-01-17 15:00:00,154.12,154.25,153.75,154.16,64022.0,133.703,133.8158,133.382,133.7377,64022.0
2019-01-17 15:10:00,154.19,154.2,153.81,154.04,96320.0,133.7637,133.7724,133.434,133.6336,96320.0
2019-01-17 15:20:00,154.04,154.35,153.84,154.33,151621.0,133.6336,133.9025,133.4601,133.8852,151621.0
2019-01-17 15:30:00,154.37,154.68,154.31,154.42,106508.0,133.9199,134.1888,133.8678,133.9632,106508.0
2019-01-17 15:40:00,154.42,154.6,154.32,154.34,147785.0,133.9632,134.1194,133.8765,133.8938,147785.0
2019-01-17 15:50:00,154.35,154.79,154.22,154.62,358571.0,133.9025,134.2842,133.7897,134.1367,358571.0
2019-01-18 09:30:00,155.54,157.24,155.01,155.98,485695.0,134.9349,136.4097,134.4751,135.3166,485695.0
2019-01-18 09:40:00,155.96,156.75,155.62,156.55,75781.0,135.2992,135.9846,135.0043,135.8111,75781.0
2019-01-18 09:50:00,156.7,157.56,156.59,157.5,119886.0,135.9412,136.6873,135.8458,136.6352,119886.0
2019-01-18 10:00:00,157.46,157.52,157.0,157.18,70417.0,136.6005,136.6526,136.2015,136.3576,70417.0
2019-01-18 10:10:00,157.13,158.0,157.13,157.79,76711.0,136.3142,137.069,136.3142,136.8868,76711.0
2019-01-18 10:20:00,157.8,158.09,157.48,157.65,62501.0,136.8955,137.1471,136.6179,136.7653,62501.0
2019-01-18 10:30:00,157.67,158.27,157.62,158.1,110335.0,136.7827,137.3032,136.7393,137.1557,110335.0
2019-01-18 10:40:00,158.15,158.8,158.02,158.18,141673.0,137.1991,137.763,137.0863,137.2251,141673.0
2019-01-18 10:50:00,158.18,158.4,157.88,158.06,152764.0,137.2251,137.416,136.9649,137.121,152764.0
2019-01-18 11:00:00,158.09,158.53,158.09,158.31,107125.0,137.1471,137.5288,137.1471,137.3379,107125.0
2019-01-18 11:10:00,158.31,158.32,157.61,157.62,102202.0,137.3379,137.3466,136.7306,136.7393,102202.0
2019-01-18 11:20:00,157.66,157.89,157.44,157.78,36709.0,136.774,136.9736,136.5832,136.8781,36709.0
2019-01-18 11:30:00,157.78,157.88,157.67,157.82,32168.0,136.8781,136.9649,136.7827,136.9128,32168.0
2019-01-18 11:40:00,157.83,157.96,157.37,157.59,52508.0,136.9215,137.0343,136.5224,136.7133,52508.0
2019-01-18 11:50:00,157.61,157.96,157.55,157.96,37187.0,136.7306,137.0343,136.6786,137.0343,37187.0
2019-01-18 12:00:00,158.0,158.13,157.61,157.82,143734.0,137.069,137.1818,136.7306,136.9128,143734.0
2019-01-18 12:10:00,157.82,158.4,157.74,158.15,55726.0,136.9128,137.416,136.8434,137.1991,55726.0
2019-01-18 12:20:00,158.17,158.54,158.09,158.35,39631.0,137.2165,137.5374,137.1471,137.3726,39631.0
2019-01-18 12:30:00,158.34,158.34,157.79,157.79,31487.0,137.3639,137.3639,136.8868,136.8868,31487.0
2019-01-18 12:40:00,157.79,158.18,157.79,157.86,44438.0,136.8868,137.2251,136.8868,136.9475,44438.0
2019-01-18 12:50:00,157.82,157.99,157.76,157.86,28264.0,136.9128,137.0603,136.8608,136.9475,28264.0
2019-01-18 13:00:00,157.87,157.95,157.73,157.75,23651.0,136.9562,137.0256,136.8347,136.8521,23651.0
2019-01-18 13:10:00,157.78,157.79,157.39,157.49,37560.0,136.8781,136.8868,136.5398,136.6265,37560.0
2019-01-18 13:20:00,157.5,157.63,157.42,157.49,35617.0,136.6352,136.748,136.5658,136.6265,35617.0
2019-01-18 13:30:00,157.53,157.56,157.18,157.18,37106.0,136.6612,136.6873,136.3576,136.3576,37106.0
2019-01-18 13:40:00,157.18,157.57,157.12,157.53,57702.0,136.3576,136.6959,136.3056,136.6612,57702.0
2019-01-18 13:50:00,157.56,157.59,157.33,157.35,40152.0,136.6873,136.7133,136.4877,136.5051,40152.0
2019-01-18 14:00:00,157.33,157.5,157.26,157.48,51649.0,136.4877,136.6352,136.427,136.6179,51649.0
2019-01-18 14:10:00,157.52,157.53,157.11,157.12,39943.0,136.6526,136.6612,136.2969,136.3056,39943.0
2019-01-18 14:20:00,157.1,157.23,157.04,157.2,30593.0,136.2882,136.401,136.2362,136.375,30593.0
2019-01-18 14:30:00,157.16,157.18,156.68,156.77,59316.0,136.3403,136.3576,135.9238,136.0019,59316.0
2019-01-18 14:40:00,156.79,157.15,156.71,157.12,31628.0,136.0193,136.3316,135.9499,136.3056,31628.0
2019-01-18 14:50:00,157.15,157.31,157.0,157.2,44483.0,136.3316,136.4704,136.2015,136.375,44483.0
2019-01-18 15:00:00,157.18,157.22,157.07,157.21,37003.0,136.3576,136.3923,136.2622,136.3836,37003.0
2019-01-18 15:10:00,157.18,157.55,157.05,157.55,50554.0,136.3576,136.6786,136.2448,136.6786,50554.0
2019-01-18 15:20:00,157.59,157.59,157.39,157.49,45631.0,136.7133,136.7133,136.5398,136.6265,45631.0
2019-01-18 15:30:00,157.49,157.96,157.47,157.93,82696.0,136.6265,137.0343,136.6092,137.0083,82696.0
2019-01-18 15:40:00,157.93,158.17,157.86,157.9,256185.0,137.0083,137.2165,136.9475,136.9822,256185.0
2019-01-18 15:50:00,157.9,158.48,157.66,158.34,362347.0,136.9822,137.4854,136.774,137.3639,362347.0
2019-01-22 09:30:00,156.93,157.2,156.0,156.72,170075.0,136.1407,136.375,135.3339,135.9585,170075.0
2019-01-22 09:40:00,156.72,156.77,155.58,155.7,148472.0,135.9585,136.0019,134.9696,135.0737,148472.0
2019-01-22 09:50:00,155.65,155.78,154.86,155.0,227374.0,135.0303,135.1431,134.345,134.4664,227374.0
2019-01-22 10:00:00,154.99,156.07,154.82,155.4,130472.0,134.4577,135.3947,134.3102,134.8134,130472.0
2019-01-22 10:10:00,155.35,155.56,155.13,155.43,99213.0,134.77,134.9522,134.5792,134.8394,99213.0
2019-01-22 10:20:00,155.47,156.14,155.47,155.85,46706.0,134.8741,135.4554,134.8741,135.2038,46706.0
2019-01-22 10:30:00,155.81,156.42,155.69,156.39,51032.0,135.1691,135.6983,135.065,135.6723,51032.0
2019-01-22 10:40:00,156.33,156.48,156.14,156.4,62521.0,135.6202,135.7503,135.4554,135.6809,62521.0
2019-01-22 10:50:00,156.38,156.73,156.25,156.43,76205.0,135.6636,135.9672,135.5508,135.707,76205.0
2019-01-22 11:00:00,156.43,156.55,156.21,156.4,56832.0,135.707,135.8111,135.5161,135.6809,56832.0
2019-01-22 11:10:00,156.4,156.56,156.24,156.31,34139.0,135.6809,135.8197,135.5421,135.6029,34139.0
2019-01-22 11:20:00,156.3,156.57,156.29,156.4,50335.0,135.5942,135.8284,135.5855,135.6809,50335.0
2019-01-22 11:30:00,156.41,156.65,156.29,156.35,36821.0,135.6896,135.8978,135.5855,135.6376,36821.0
2019-01-22 11:40:00,156.31,156.33,155.8,155.91,48343.0,135.6029,135.6202,135.1604,135.2559,48343.0
2019-01-22 11:50:00,155.94,156.02,155.65,155.73,36418.0,135.2819,135.3513,135.0303,135.0997,36418.0
2019-01-22 12:00:00,155.76,155.99,155.5,155.81,56858.0,135.1257,135.3253,134.9002,135.1691,56858.0
2019-01-22 12:10:00,155.81,155.88,155.62,155.76,37107.0,135.1691,135.2298,135.0043,135.1257,37107.0
2019-01-22 12:20:00,155.77,155.81,155.46,155.57,40170.0,135.1344,135.1691,134.8655,134.9609,40170.0
2019-01-22 12:30:00,155.54,155.63,155.4,155.6,29666.0,134.9349,135.0129,134.8134,134.9869,29666.0
2019-01-22 12:40:00,155.56,155.81,155.5,155.7,29587.0,134.9522,135.1691,134.9002,135.0737,29587.0
2019-01-22 12:50:00,155.71,155.71,155.54,155.54,31153.0,135.0823,135.0823,134.9349,134.9349,31153.0
2019-01-22 13:00:00,155.53,155.53,155.1,155.13,46136.0,134.9262,134.9262,134.5532,134.5792,46136.0
2019-01-22 13:10:00,155.13,155.13,154.79,154.8,54280.0,134.5792,134.5792,134.2842,134.2929,54280.0
2019-01-22 13:20:00,154.78,155.19,154.78,155.02,57620.0,134.2755,134.6312,134.2755,134.4838,57620.0
2019-01-22 13:30:00,155.01,155.15,154.93,155.02,63225.0,134.4751,134.5965,134.4057,134.4838,63225.0
2019-01-22 13:40:00,155.0,155.11,154.84,155.06,47051.0,134.4664,134.5618,134.3276,134.5185,47051.0
2019-01-22 13:50:00,155.07,155.21,155.02,155.02,99218.0,134.5271,134.6486,134.4838,134.4838,99218.0
2019-01-22 14:00:00,155.02,155.1,154.82,154.96,42698.0,134.4838,134.5532,134.3102,134.4317,42698.0
2019-01-22 14:10:00,154.98,155.27,154.94,155.18,32340.0,134.4491,134.7006,134.4144,134.6226,32340.0
2019-01-22 14:20:00,155.19,155.21,154.84,154.91,32532.0,134.6312,134.6486,134.3276,134.3883,32532.0
2019-01-22 14:30:00,154.89,154.98,154.71,154.77,42326.0,134.371,134.4491,134.2148,134.2669,42326.0
2019-01-22 14:40:00,154.77,154.98,154.44,154.51,43747.0,134.2669,134.4491,133.9806,134.0413,43747.0
2019-01-22 14:50:00,154.53,155.0,154.4,154.96,84473.0,134.0587,134.4664,133.9459,134.4317,84473.0
2019-01-22 15:00:00,154.94,155.04,154.62,154.81,77759.0,134.4144,134.5011,134.1367,134.3016,77759.0
2019-01-22 15:10:00,154.82,155.06,154.77,154.97,67661.0,134.3102,134.5185,134.2669,134.4404,67661.0
2019-01-22 15:20:00,154.96,155.06,154.82,154.9,55068.0,134.4317,134.5185,134.3102,134.3797,55068.0
2019-01-22 15:30:00,154.91,155.08,154.43,155.07,84917.0,134.3883,134.5358,133.9719,134.5271,84917.0
2019-01-22 15:40:00,155.08,155.16,154.55,154.73,156615.0,134.5358,134.6052,134.076,134.2322,156615.0
2019-01-22 15:50:00,154.78,155.08,154.41,155.0,397415.0,134.2755,134.5358,133.9546,134.4664,397415.0
2019-01-23 09:30:00,155.45,156.02,155.35,155.62,90554.0,134.8568,135.3513,134.77,135.0043,90554.0
2019-01-23 09:40:00,155.59,156.0,155.42,155.9,78962.0,134.9782,135.3339,134.8308,135.2472,78962.0
2019-01-23 09:50:00,155.78,156.01,155.44,155.44,52161.0,135.1431,135.3426,134.8481,134.8481,52161.0
2019-01-23 10:00:00,155.47,155.63,155.26,155.36,45939.0,134.8741,135.0129,134.692,134.7787,45939.0
2019-01-23 10:10:00,155.34,155.46,154.16,154.34,101034.0,134.7614,134.8655,133.7377,133.8938,101034.0
2019-01-23 10:20:00,154.27,154.83,154.23,154.35,64643.0,133.8331,134.3189,133.7984,133.9025,64643.0
2019-01-23 10:30:00,154.35,154.65,154.04,154.04,72598.0,133.9025,134.1628,133.6336,133.6336,72598.0
2019-01-23 10:40:00,154.04,154.36,153.85,154.0,62427.0,133.6336,133.9112,133.4687,133.5989,62427.0
2019-01-23 10:50:00,153.99,153.99,153.32,153.36,60227.0,133.5902,133.5902,133.009,133.0437,60227.0
2019-01-23 11:00:00,153.33,153.81,153.21,153.71,54685.0,133.0176,133.434,132.9135,133.3473,54685.0
2019-01-23 11:10:00,153.72,153.97,153.43,153.68,47113.0,133.356,133.5729,133.1044,133.3213,47113.0
2019-01-23 11:20:00,153.69,153.69,153.16,153.41,63337.0,133.3299,133.3299,132.8702,133.087,63337.0
2019-01-23 11:30:00,153.45,153.78,153.33,153.58,51727.0,133.1217,133.408,133.0176,133.2345,51727.0
2019-01-23 11:40:00,153.6,153.61,153.08,153.1,59514.0,133.2519,133.2605,132.8008,132.8181,59514.0
2019-01-23 11:50:00,153.11,153.34,152.91,153.02,39105.0,132.8268,133.0263,132.6533,132.7487,39105.0
2019-01-23 12:00:00,153.05,153.15,152.43,152.65,58673.0,132.7747,132.8615,132.2369,132.4277,58673.0
2019-01-23 12:10:00,152.67,152.96,152.63,152.76,41310.0,132.4451,132.6967,132.4104,132.5231,41310.0
2019-01-23 12:20:00,152.75,153.25,152.71,153.01,73228.0,132.5145,132.9482,132.4798,132.74,73228.0
2019-01-23 12:30:00,152.97,153.3,152.97,153.04,36449.0,132.7053,132.9916,132.7053,132.7661,36449.0
2019-01-23 12:40:00,153.04,153.09,152.92,153.04,37919.0,132.7661,132.8094,132.662,132.7661,37919.0
2019-01-23 12:50:00,153.02,153.28,153.01,153.2,49255.0,132.7487,132.9743,132.74,132.9049,49255.0
2019-01-23 13:00:00,153.21,153.21,152.93,153.14,31927.0,132.9135,132.9135,132.6706,132.8528,31927.0
2019-01-23 13:10:00,153.14,153.29,153.0,153.12,61788.0,132.8528,132.9829,132.7314,132.8355,61788.0
2019-01-23 13:20:00,153.15,153.16,153.05,153.11,43472.0,132.8615,132.8702,132.7747,132.8268,43472.0
2019-01-23 13:30:00,153.09,153.3,153.08,153.22,54461.0,132.8094,132.9916,132.8008,132.9222,54461.0
2019-01-23 13:40:00,153.22,153.3,153.09,153.26,50301.0,132.9222,132.9916,132.8094,132.9569,50301.0
2019-01-23 13:50:00,153.27,153.3,153.11,153.3,52330.0,132.9656,132.9916,132.8268,132.9916,52330.0
2019-01-23 14:00:00,153.3,153.44,153.22,153.29,59471.0,132.9916,133.1131,132.9222,132.9829,59471.0
2019-01-23 14:10:00,153.29,153.52,153.27,153.31,46681.0,132.9829,133.1825,132.9656,133.0003,46681.0
2019-01-23 14:20:00,153.3,153.5,153.2,153.32,51925.0,132.9916,133.1651,132.9049,133.009,51925.0
2019-01-23 14:30:00,153.3,153.6,153.16,153.53,64451.0,132.9916,133.2519,132.8702,133.1911,64451.0
2019-01-23 14:40:00,153.51,153.52,152.92,153.04,53671.0,133.1738,133.1825,132.662,132.7661,53671.0
2019-01-23 14:50:00,153.08,153.3,153.06,153.22,64852.0,132.8008,132.9916,132.7834,132.9222,64852.0
2019-01-23 15:00:00,153.22,153.58,153.17,153.44,96684.0,132.9222,133.2345,132.8788,133.1131,96684.0
2019-01-23 15:10:00,153.43,153.98,153.37,153.91,77287.0,133.1044,133.5815,133.0523,133.5208,77287.0
2019-01-23 15:20:00,153.89,153.98,153.74,153.9,79239.0,133.5035,133.5815,133.3733,133.5121,79239.0
2019-01-23 15:30:00,153.93,153.97,153.64,153.78,122217.0,133.5382,133.5729,133.2866,133.408,122217.0
2019-01-23 15:40:00,153.81,153.85,153.52,153.52,132213.0,133.434,133.4687,133.1825,133.1825,132213.0
2019-01-23 15:50:00,153.51,154.35,152.91,154.33,470978.0,133.1738,133.9025,132.6533,133.8852,470978.0
2019-01-24 09:30:00,160.04,160.42,157.29,158.2,402109.0,138.8387,139.1684,136.453,137.2425,402109.0
2019-01-24 09:40:00,158.14,158.55,156.99,157.08,285243.0,137.1904,137.5461,136.1928,136.2709,285243.0
2019-01-24 09:50:00,157.03,157.13,156.01,156.82,290504.0,136.2275,136.3142,135.3426,136.0453,290504.0
2019-01-24 10:00:00,156.78,157.87,156.7,157.84,154068.0,136.0106,136.9562,135.9412,136.9302,154068.0
2019-01-24 10:10:00,157.83,159.3,157.66,158.78,163111.0,136.9215,138.1968,136.774,137.7456,163111.0
2019-01-24 10:20:00,158.78,159.7,158.74,159.6,211902.0,137.7456,138.5438,137.7109,138.457,211902.0
2019-01-24 10:30:00,159.54,159.76,159.13,159.3,78968.0,138.405,138.5958,138.0493,138.1968,78968.0
2019-01-24 10:40:00,159.33,159.79,159.25,159.32,93646.0,138.2228,138.6218,138.1534,138.2141,93646.0
2019-01-24 10:50:00,159.25,159.26,158.6,158.97,118056.0,138.1534,138.1621,137.5895,137.9105,118056.0
2019-01-24 11:00:00,158.94,159.49,158.78,159.48,61362.0,137.8845,138.3616,137.7456,138.3529,61362.0
2019-01-24 11:10:00,159.48,159.52,158.82,159.03,56190.0,138.3529,138.3876,137.7803,137.9625,56190.0
2019-01-24 11:20:00,158.97,159.54,158.73,159.14,94491.0,137.9105,138.405,137.7023,138.058,94491.0
2019-01-24 11:30:00,159.15,159.64,159.13,159.33,46893.0,138.0666,138.4917,138.0493,138.2228,46893.0
2019-01-24 11:40:00,159.31,159.99,159.25,159.8,115973.0,138.2054,138.7954,138.1534,138.6305,115973.0
2019-01-24 11:50:00,159.75,160.01,159.59,159.91,127103.0,138.5871,138.8127,138.4483,138.726,127103.0
2019-01-24 12:00:00,159.88,160.17,159.75,159.8,165628.0,138.6999,138.9515,138.5871,138.6305,165628.0
2019-01-24 12:10:00,159.79,160.23,159.6,160.2,158598.0,138.6218,139.0036,138.457,138.9775,158598.0
2019-01-24 12:20:00,160.23,160.76,160.19,160.48,172919.0,139.0036,139.4633,138.9689,139.2204,172919.0
2019-01-24 12:30:00,160.45,160.45,159.95,159.96,65378.0,139.1944,139.1944,138.7607,138.7693,65378.0
2019-01-24 12:40:00,159.94,160.06,159.57,159.62,82715.0,138.752,138.8561,138.431,138.4744,82715.0
2019-01-24 12:50:00,159.6,159.72,159.07,159.43,115806.0,138.457,138.5611,137.9972,138.3095,115806.0
2019-01-24 13:00:00,159.42,159.51,158.84,158.99,67905.0,138.3009,138.3789,137.7977,137.9278,67905.0
2019-01-24 13:10:00,158.97,159.05,158.32,158.42,136010.0,137.9105,137.9799,137.3466,137.4333,136010.0
2019-01-24 13:20:00,158.41,158.95,158.35,158.92,115911.0,137.4247,137.8931,137.3726,137.8671,115911.0
2019-01-24 13:30:00,158.94,159.06,158.81,159.0,171977.0,137.8845,137.9886,137.7717,137.9365,171977.0
2019-01-24 13:40:00,159.0,159.01,158.34,158.4,97334.0,137.9365,137.9452,137.3639,137.416,97334.0
2019-01-24 13:50:00,158.41,158.46,158.33,158.38,90607.0,137.4247,137.468,137.3553,137.3986,90607.0
2019-01-24 14:00:00,158.37,158.41,157.93,158.16,65634.0,137.39,137.4247,137.0083,137.2078,65634.0
2019-01-24 14:10:00,158.17,158.23,157.91,158.13,50062.0,137.2165,137.2685,136.9909,137.1818,50062.0
2019-01-24 14:20:00,158.15,158.19,157.99,158.12,48979.0,137.1991,137.2338,137.0603,137.1731,48979.0
2019-01-24 14:30:00,158.11,158.32,157.98,158.28,83093.0,137.1644,137.3466,137.0516,137.3119,83093.0
2019-01-24 14:40:00,158.28,158.42,158.04,158.35,117346.0,137.3119,137.4333,137.1037,137.3726,117346.0
2019-01-24 14:50:00,158.36,158.47,158.19,158.41,88973.0,137.3813,137.4767,137.2338,137.4247,88973.0
2019-01-24 15:00:00,158.4,158.54,158.15,158.29,121767.0,137.416,137.5374,137.1991,137.3206,121767.0
2019-01-24 15:10:00,158.31,158.7,158.28,158.56,92226.0,137.3379,137.6762,137.3119,137.5548,92226.0
2019-01-24 15:20:00,158.57,158.94,158.44,158.83,102963.0,137.5635,137.8845,137.4507,137.789,102963.0
2019-01-24 15:30:00,158.81,159.16,158.8,159.04,191539.0,137.7717,138.0753,137.763,137.9712,191539.0
2019-01-24 15:40:00,159.03,159.41,158.93,159.4,226947.0,137.9625,138.2922,137.8758,138.2835,226947.0
2019-01-24 15:50:00,159.4,160.53,159.35,160.32,709204.0,138.2835,139.2638,138.2401,139.0816,709204.0
2019-01-25 09:30:00,161.46,162.0,160.34,160.71,195668.0,140.0706,140.5391,139.099,139.42,195668.0
2019-01-25 09:40:00,160.74,161.33,160.51,161.04,154423.0,139.446,139.9578,139.2465,139.7063,154423.0
2019-01-25 09:50:00,161.03,161.47,160.46,160.84,180983.0,139.6976,140.0793,139.2031,139.5328,180983.0
2019-01-25 10:00:00,160.84,160.98,160.46,160.9,79458.0,139.5328,139.6542,139.2031,139.5848,79458.0
2019-01-25 10:10:00,160.88,161.27,160.72,161.1,103651.0,139.5675,139.9058,139.4286,139.7583,103651.0
2019-01-25 10:20:00,161.09,161.15,160.46,160.71,111256.0,139.7496,139.8017,139.2031,139.42,111256.0
2019-01-25 10:30:00,160.74,161.02,160.61,160.9,118542.0,139.446,139.6889,139.3332,139.5848,118542.0
2019-01-25 10:40:00,160.9,160.99,160.74,160.95,83398.0,139.5848,139.6629,139.446,139.6282,83398.0
2019-01-25 10:50:00,160.95,161.04,160.24,160.42,157787.0,139.6282,139.7063,139.0122,139.1684,157787.0
2019-01-25 11:00:00,160.43,160.64,160.32,160.47,66674.0,139.1771,139.3592,139.0816,139.2118,66674.0
2019-01-25 11:10:00,160.47,160.63,160.35,160.52,164373.0,139.2118,139.3506,139.1077,139.2551,164373.0
2019-01-25 11:20:00,160.5,160.72,160.44,160.64,94701.0,139.2378,139.4286,139.1857,139.3592,94701.0
2019-01-25 11:30:00,160.65,160.83,160.62,160.76,76745.0,139.3679,139.5241,139.3419,139.4633,76745.0
2019-01-25 11:40:00,160.75,160.97,160.72,160.96,77309.0,139.4547,139.6455,139.4286,139.6369,77309.0
2019-01-25 11:50:00,160.95,161.06,160.84,160.97,80437.0,139.6282,139.7236,139.5328,139.6455,80437.0
2019-01-25 12:00:00,160.98,161.03,160.56,160.6,193118.0,139.6542,139.6976,139.2898,139.3245,193118.0
2019-01-25 12:10:00,160.59,160.83,160.58,160.65,96948.0,139.3159,139.5241,139.3072,139.3679,96948.0
2019-01-25 12:20:00,160.67,160.97,160.63,160.85,80451.0,139.3853,139.6455,139.3506,139.5414,80451.0
2019-01-25 12:30:00,160.82,160.97,160.78,160.91,95570.0,139.5154,139.6455,139.4807,139.5935,95570.0
2019-01-25 12:40:00,160.94,160.97,160.22,160.61,272107.0,139.6195,139.6455,138.9949,139.3332,272107.0
2019-01-25 12:50:00,160.61,160.83,160.38,160.75,190555.0,139.3332,139.5241,139.1337,139.4547,190555.0
2019-01-25 13:00:00,160.75,160.91,160.53,160.78,289105.0,139.4547,139.5935,139.2638,139.4807,289105.0
2019-01-25 13:10:00,160.77,161.06,160.66,161.02,343693.0,139.472,139.7236,139.3766,139.6889,343693.0
2019-01-25 13:20:00,161.02,161.49,160.87,160.98,135614.0,139.6889,140.0966,139.5588,139.6542,135614.0
2019-01-25 13:30:00,160.98,161.08,160.95,161.0,106378.0,139.6542,139.741,139.6282,139.6716,106378.0
2019-01-25 13:40:00,161.0,161.15,160.99,161.07,62060.0,139.6716,139.8017,139.6629,139.7323,62060.0
2019-01-25 13:50:00,161.07,161.08,160.94,161.0,106156.0,139.7323,139.741,139.6195,139.6716,106156.0
2019-01-25 14:00:00,161.02,161.06,160.98,161.03,86307.0,139.6889,139.7236,139.6542,139.6976,86307.0
2019-01-25 14:10:00,161.03,161.1,160.82,160.99,181600.0,139.6976,139.7583,139.5154,139.6629,181600.0
2019-01-25 14:20:00,160.99,161.01,160.76,160.98,453647.0,139.6629,139.6802,139.4633,139.6542,453647.0
2019-01-25 14:30:00,160.98,161.29,160.95,161.25,106449.0,139.6542,139.9231,139.6282,139.8884,106449.0
2019-01-25 14:40:00,161.25,161.33,161.08,161.11,78657.0,139.8884,139.9578,139.741,139.767,78657.0
2019-01-25 14:50:00,161.1,161.31,160.98,161.03,129094.0,139.7583,139.9405,139.6542,139.6976,129094.0
2019-01-25 15:00:00,161.02,161.08,160.96,161.0,151739.0,139.6889,139.741,139.6369,139.6716,151739.0
2019-01-25 15:10:00,161.0,161.09,160.95,161.02,179640.0,139.6716,139.7496,139.6282,139.6889,179640.0
2019-01-25 15:20:00,161.01,161.05,160.9,161.01,179205.0,139.6802,139.7149,139.5848,139.6802,179205.0
2019-01-25 15:30:00,161.02,161.17,160.84,161.11,188013.0,139.6889,139.819,139.5328,139.767,188013.0
2019-01-25 15:40:00,161.11,161.17,160.93,160.98,263789.0,139.767,139.819,139.6108,139.6542,263789.0
2019-01-25 15:50:00,160.98,161.02,160.62,160.97,729627.0,139.6542,139.6889,139.3419,139.6455,729627.0
2019-01-28 09:30:00,160.0,160.58,159.5,159.96,332789.0,138.804,139.3072,138.3703,138.7693,332789.0
2019-01-28 09:40:00,159.96,160.47,159.59,160.09,134378.0,138.7693,139.2118,138.4483,138.8821,134378.0
2019-01-28 09:50:00,160.09,160.61,159.93,160.61,45808.0,138.8821,139.3332,138.7433,139.3332,45808.0
2019-01-28 10:00:00,160.53,160.66,160.01,160.23,99813.0,139.2638,139.3766,138.8127,139.0036,99813.0
2019-01-28 10:10:00,160.21,160.6,160.01,160.6,57936.0,138.9862,139.3245,138.8127,139.3245,57936.0
2019-01-28 10:20:00,160.63,160.79,160.37,160.5,33559.0,139.3506,139.4894,139.125,139.2378,33559.0
2019-01-28 10:30:00,160.55,160.61,160.17,160.17,39164.0,139.2812,139.3332,138.9515,138.9515,39164.0
2019-01-28 10:40:00,160.19,160.65,160.08,160.15,53081.0,138.9689,139.3679,138.8734,138.9342,53081.0
2019-01-28 10:50:00,160.13,160.41,160.02,160.03,55634.0,138.9168,139.1597,138.8214,138.8301,55634.0
2019-01-28 11:00:00,160.03,160.29,160.02,160.27,92311.0,138.8301,139.0556,138.8214,139.0383,92311.0
2019-01-28 11:10:00,160.27,160.5,160.1,160.2,59861.0,139.0383,139.2378,138.8908,138.9775,59861.0
2019-01-28 11:20:00,160.22,160.33,160.1,160.12,61902.0,138.9949,139.0903,138.8908,138.9081,61902.0
2019-01-28 11:30:00,160.15,160.34,160.15,160.23,34642.0,138.9342,139.099,138.9342,139.0036,34642.0
2019-01-28 11:40:00,160.21,160.31,160.0,160.21,237789.0,138.9862,139.073,138.804,138.9862,237789.0
2019-01-28 11:50:00,160.21,160.26,159.97,159.99,150471.0,138.9862,139.0296,138.778,138.7954,150471.0
2019-01-28 12:00:00,159.99,160.01,159.57,159.75,49788.0,138.7954,138.8127,138.431,138.5871,49788.0
2019-01-28 12:10:00,159.76,160.04,159.69,159.91,46826.0,138.5958,138.8387,138.5351,138.726,46826.0
2019-01-28 12:20:00,159.89,159.95,159.79,159.88,23695.0,138.7086,138.7607,138.6218,138.6999,23695.0
2019-01-28 12:30:00,159.9,159.97,159.69,159.73,16577.0,138.7173,138.778,138.5351,138.5698,16577.0
2019-01-28 12:40:00,159.78,159.84,159.64,159.81,20346.0,138.6132,138.6652,138.4917,138.6392,20346.0
2019-01-28 12:50:00,159.8,159.89,159.62,159.75,42002.0,138.6305,138.7086,138.4744,138.5871,42002.0
2019-01-28 13:00:00,159.73,159.73,159.37,159.4,64548.0,138.5698,138.5698,138.2575,138.2835,64548.0
2019-01-28 13:10:00,159.41,159.57,159.34,159.49,36537.0,138.2922,138.431,138.2315,138.3616,36537.0
2019-01-28 13:20:00,159.46,159.68,159.45,159.52,54073.0,138.3356,138.5264,138.3269,138.3876,54073.0
2019-01-28 13:30:00,159.5,159.92,159.5,159.73,60679.0,138.3703,138.7346,138.3703,138.5698,60679.0
2019-01-28 13:40:00,159.73,159.75,159.56,159.59,27311.0,138.5698,138.5871,138.4223,138.4483,27311.0
2019-01-28 13:50:00,159.61,159.85,159.61,159.81,40009.0,138.4657,138.6739,138.4657,138.6392,40009.0
2019-01-28 14:00:00,159.84,159.88,159.51,159.59,43077.0,138.6652,138.6999,138.3789,138.4483,43077.0
2019-01-28 14:10:00,159.55,159.68,159.5,159.53,40586.0,138.4136,138.5264,138.3703,138.3963,40586.0
2019-01-28 14:20:00,159.53,159.65,159.5,159.61,106497.0,138.3963,138.5004,138.3703,138.4657,106497.0
2019-01-28 14:30:00,159.62,159.7,159.57,159.63,34664.0,138.4744,138.5438,138.431,138.483,34664.0
2019-01-28 14:40:00,159.61,159.89,159.55,159.88,53269.0,138.4657,138.7086,138.4136,138.6999,53269.0
2019-01-28 14:50:00,159.89,160.01,159.8,159.84,34848.0,138.7086,138.8127,138.6305,138.6652,34848.0
2019-01-28 15:00:00,159.84,159.91,159.58,159.63,42032.0,138.6652,138.726,138.4397,138.483,42032.0
2019-01-28 15:10:00,159.64,159.8,159.57,159.71,40304.0,138.4917,138.6305,138.431,138.5524,40304.0
2019-01-28 15:20:00,159.72,159.99,159.62,159.62,53666.0,138.5611,138.7954,138.4744,138.4744,53666.0
2019-01-28 15:30:00,159.6,159.75,159.46,159.64,79248.0,138.457,138.5871,138.3356,138.4917,79248.0
2019-01-28 15:40:00,159.64,159.72,159.54,159.7,149884.0,138.4917,138.5611,138.405,138.5438,149884.0
2019-01-28 15:50:00,159.7,160.11,159.62,159.89,201654.0,138.5438,138.8995,138.4744,138.7086,201654.0
2019-01-29 09:30:00,160.04,160.4,159.36,159.49,85027.0,138.8387,139.151,138.2488,138.3616,85027.0
2019-01-29 09:40:00,159.43,159.68,159.2,159.52,53530.0,138.3095,138.5264,138.11,138.3876,53530.0
2019-01-29 09:50:00,159.53,159.66,159.25,159.42,67081.0,138.3963,138.5091,138.1534,138.3009,67081.0
2019-01-29 10:00:00,159.44,159.57,159.22,159.24,43987.0,138.3182,138.431,138.1274,138.1447,43987.0
2019-01-29 10:10:00,159.21,159.26,158.75,158.9,79936.0,138.1187,138.1621,137.7196,137.8498,79936.0
2019-01-29 10:20:00,158.9,159.22,158.86,159.19,106290.0,137.8498,138.1274,137.8151,138.1013,106290.0
2019-01-29 10:30:00,159.21,159.22,158.95,159.0,70245.0,138.1187,138.1274,137.8931,137.9365,70245.0
2019-01-29 10:40:00,158.99,159.07,158.88,159.02,148138.0,137.9278,137.9972,137.8324,137.9539,148138.0
2019-01-29 10:50:00,159.0,159.05,158.86,159.0,346219.0,137.9365,137.9799,137.8151,137.9365,346219.0
2019-01-29 11:00:00,158.99,159.34,158.95,159.19,61949.0,137.9278,138.2315,137.8931,138.1013,61949.0
2019-01-29 11:10:00,159.26,159.35,159.12,159.22,38594.0,138.1621,138.2401,138.0406,138.1274,38594.0
2019-01-29 11:20:00,159.21,159.38,159.17,159.32,34050.0,138.1187,138.2662,138.084,138.2141,34050.0
2019-01-29 11:30:00,159.33,159.72,159.32,159.68,23050.0,138.2228,138.5611,138.2141,138.5264,23050.0
2019-01-29 11:40:00,159.65,159.77,159.55,159.62,27989.0,138.5004,138.6045,138.4136,138.4744,27989.0
2019-01-29 11:50:00,159.63,159.85,159.52,159.8,39249.0,138.483,138.6739,138.3876,138.6305,39249.0
2019-01-29 12:00:00,159.79,160.17,159.75,160.11,49507.0,138.6218,138.9515,138.5871,138.8995,49507.0
2019-01-29 12:10:00,160.12,160.93,160.12,160.74,52601.0,138.9081,139.6108,138.9081,139.446,52601.0
2019-01-29 12:20:00,160.67,160.82,160.36,160.36,43162.0,139.3853,139.5154,139.1163,139.1163,43162.0
2019-01-29 12:30:00,160.34,160.37,160.22,160.35,21702.0,139.099,139.125,138.9949,139.1077,21702.0
2019-01-29 12:40:00,160.36,160.42,160.24,160.36,16333.0,139.1163,139.1684,139.0122,139.1163,16333.0
2019-01-29 12:50:00,160.35,160.52,160.34,160.35,17967.0,139.1077,139.2551,139.099,139.1077,17967.0
2019-01-29 13:00:00,160.36,160.36,160.09,160.26,34830.0,139.1163,139.1163,138.8821,139.0296,34830.0
2019-01-29 13:10:00,160.26,160.28,159.99,160.09,29951.0,139.0296,139.0469,138.7954,138.8821,29951.0
2019-01-29 13:20:00,160.12,160.13,160.01,160.13,18450.0,138.9081,138.9168,138.8127,138.9168,18450.0
2019-01-29 13:30:00,160.14,160.18,159.97,159.99,23456.0,138.9255,138.9602,138.778,138.7954,23456.0
2019-01-29 13:40:00,159.98,160.03,159.84,159.89,43595.0,138.7867,138.8301,138.6652,138.7086,43595.0
2019-01-29 13:50:00,159.86,159.98,159.79,159.93,54693.0,138.6826,138.7867,138.6218,138.7433,54693.0
2019-01-29 14:00:00,159.92,159.92,159.75,159.87,32136.0,138.7346,138.7346,138.5871,138.6913,32136.0
2019-01-29 14:10:00,159.87,159.89,159.69,159.72,32276.0,138.6913,138.7086,138.5351,138.5611,32276.0
2019-01-29 14:20:00,159.72,159.74,159.6,159.65,23171.0,138.5611,138.5785,138.457,138.5004,23171.0
2019-01-29 14:30:00,159.63,159.65,159.48,159.54,25545.0,138.483,138.5004,138.3529,138.405,25545.0
2019-01-29 14:40:00,159.52,159.54,159.24,159.27,37478.0,138.3876,138.405,138.1447,138.1707,37478.0
2019-01-29 14:50:00,159.3,159.58,159.16,159.55,141367.0,138.1968,138.4397,138.0753,138.4136,141367.0
2019-01-29 15:00:00,159.55,159.74,159.48,159.65,45706.0,138.4136,138.5785,138.3529,138.5004,45706.0
2019-01-29 15:10:00,159.64,159.66,159.49,159.57,45379.0,138.4917,138.5091,138.3616,138.431,45379.0
2019-01-29 15:20:00,159.58,159.92,159.57,159.91,53562.0,138.4397,138.7346,138.431,138.726,53562.0
2019-01-29 15:30:00,159.91,160.17,159.88,160.02,65370.0,138.726,138.9515,138.6999,138.8214,65370.0
2019-01-29 15:40:00,160.02,160.16,159.85,159.88,76246.0,138.8214,138.9428,138.6739,138.6999,76246.0
2019-01-29 15:50:00,159.88,160.2,159.84,160.14,270068.0,138.6999,138.9775,138.6652,138.9255,270068.0
2019-01-30 09:30:00,161.09,161.36,159.55,159.81,73232.0,139.7496,139.9839,138.4136,138.6392,73232.0
2019-01-30 09:40:00,159.82,160.0,159.53,160.0,40933.0,138.6479,138.804,138.3963,138.804,40933.0
2019-01-30 09:50:00,159.97,160.15,159.79,160.06,37171.0,138.778,138.9342,138.6218,138.8561,37171.0
2019-01-30 10:00:00,160.02,160.04,159.61,159.78,55862.0,138.8214,138.8387,138.4657,138.6132,55862.0
2019-01-30 10:10:00,159.79,160.01,159.68,159.89,72705.0,138.6218,138.8127,138.5264,138.7086,72705.0
2019-01-30 10:20:00,159.83,159.91,159.7,159.9,116503.0,138.6566,138.726,138.5438,138.7173,116503.0
2019-01-30 10:30:00,159.91,159.94,159.73,159.88,54879.0,138.726,138.752,138.5698,138.6999,54879.0
2019-01-30 10:40:00,159.89,159.98,159.75,159.83,32298.0,138.7086,138.7867,138.5871,138.6566,32298.0
2019-01-30 10:50:00,159.84,159.92,159.71,159.81,73247.0,138.6652,138.7346,138.5524,138.6392,73247.0
2019-01-30 11:00:00,159.82,160.19,159.82,160.08,32728.0,138.6479,138.9689,138.6479,138.8734,32728.0
2019-01-30 11:10:00,160.09,160.28,160.03,160.24,22100.0,138.8821,139.0469,138.8301,139.0122,22100.0
2019-01-30 11:20:00,160.23,160.33,160.08,160.13,23013.0,139.0036,139.0903,138.8734,138.9168,23013.0
2019-01-30 11:30:00,160.14,160.15,159.93,159.95,41641.0,138.9255,138.9342,138.7433,138.7607,41641.0
2019-01-30 11:40:00,159.96,160.19,159.9,160.19,30042.0,138.7693,138.9689,138.7173,138.9689,30042.0
2019-01-30 11:50:00,160.23,160.34,160.17,160.31,27508.0,139.0036,139.099,138.9515,139.073,27508.0
2019-01-30 12:00:00,160.31,160.42,160.3,160.39,33793.0,139.073,139.1684,139.0643,139.1424,33793.0
2019-01-30 12:10:00,160.4,160.48,160.32,160.42,43946.0,139.151,139.2204,139.0816,139.1684,43946.0
2019-01-30 12:20:00,160.39,160.44,160.12,160.14,41481.0,139.1424,139.1857,138.9081,138.9255,41481.0
2019-01-30 12:30:00,160.13,160.18,159.89,160.03,47130.0,138.9168,138.9602,138.7086,138.8301,47130.0
2019-01-30 12:40:00,160.04,160.07,159.88,159.93,62357.0,138.8387,138.8648,138.6999,138.7433,62357.0
2019-01-30 12:50:00,159.94,159.98,159.69,159.75,34370.0,138.752,138.7867,138.5351,138.5871,34370.0
2019-01-30 13:00:00,159.75,159.85,159.72,159.82,46894.0,138.5871,138.6739,138.5611,138.6479,46894.0
2019-01-30 13:10:00,159.78,159.81,159.71,159.78,56684.0,138.6132,138.6392,138.5524,138.6132,56684.0
2019-01-30 13:20:00,159.78,159.86,159.73,159.77,50346.0,138.6132,138.6826,138.5698,138.6045,50346.0
2019-01-30 13:30:00,159.77,159.9,159.75,159.79,22297.0,138.6045,138.7173,138.5871,138.6218,22297.0
2019-01-30 13:40:00,159.82,159.91,159.44,159.65,487496.0,138.6479,138.726,138.3182,138.5004,487496.0
2019-01-30 13:50:00,159.6,159.96,159.52,159.87,102201.0,138.457,138.7693,138.3876,138.6913,102201.0
2019-01-30 14:00:00,159.91,161.3,159.75,161.1,119426.0,138.726,139.9318,138.5871,139.7583,119426.0
2019-01-30 14:10:00,161.14,161.61,161.08,161.55,46369.0,139.793,140.2007,139.741,140.1487,46369.0
2019-01-30 14:20:00,161.59,161.85,161.32,161.37,55555.0,140.1834,140.409,139.9492,139.9925,55555.0
2019-01-30 14:30:00,161.29,161.34,160.97,161.06,80815.0,139.9231,139.9665,139.6455,139.7236,80815.0
2019-01-30 14:40:00,161.01,161.25,160.79,161.22,65690.0,139.6802,139.8884,139.4894,139.8624,65690.0
2019-01-30 14:50:00,161.22,161.83,161.0,161.83,69505.0,139.8624,140.3916,139.6716,140.3916,69505.0
2019-01-30 15:00:00,161.81,161.89,161.18,161.18,77122.0,140.3743,140.4437,139.8277,139.8277,77122.0
2019-01-30 15:10:00,161.18,161.21,160.7,160.72,100802.0,139.8277,139.8537,139.4113,139.4286,100802.0
2019-01-30 15:20:00,160.76,160.94,160.63,160.67,101683.0,139.4633,139.6195,139.3506,139.3853,101683.0
2019-01-30 15:30:00,160.64,160.86,160.38,160.74,94457.0,139.3592,139.5501,139.1337,139.446,94457.0
2019-01-30 15:40:00,160.74,161.0,160.59,160.97,112920.0,139.446,139.6716,139.3159,139.6455,112920.0
2019-01-30 15:50:00,160.93,160.93,160.61,160.86,240656.0,139.6108,139.6108,139.3332,139.5501,240656.0
2019-01-31 09:30:00,160.75,160.99,159.8,159.86,80866.0,139.4547,139.6629,138.6305,138.6826,80866.0
2019-01-31 09:40:00,159.86,159.93,159.16,159.2,49296.0,138.6826,138.7433,138.0753,138.11,49296.0
2019-01-31 09:50:00,159.22,159.54,159.02,159.1,64546.0,138.1274,138.405,137.9539,138.0233,64546.0
2019-01-31 10:00:00,159.07,159.44,158.81,158.81,65932.0,137.9972,138.3182,137.7717,137.7717,65932.0
2019-01-31 10:10:00,158.81,159.13,158.51,159.03,118225.0,137.7717,138.0493,137.5114,137.9625,118225.0
2019-01-31 10:20:00,159.0,159.29,159.0,159.14,83287.0,137.9365,138.1881,137.9365,138.058,83287.0
2019-01-31 10:30:00,159.14,159.39,159.01,159.17,136312.0,138.058,138.2748,137.9452,138.084,136312.0
2019-01-31 10:40:00,159.17,159.53,158.92,158.93,85096.0,138.084,138.3963,137.8671,137.8758,85096.0
2019-01-31 10:50:00,158.93,158.95,158.54,158.74,97222.0,137.8758,137.8931,137.5374,137.7109,97222.0
2019-01-31 11:00:00,158.74,158.96,158.55,158.58,84502.0,137.7109,137.9018,137.5461,137.5721,84502.0
2019-01-31 11:10:00,158.57,158.8,158.42,158.45,91887.0,137.5635,137.763,137.4333,137.4594,91887.0
2019-01-31 11:20:00,158.44,158.78,158.21,158.4,89291.0,137.4507,137.7456,137.2512,137.416,89291.0
2019-01-31 11:30:00,158.4,158.51,158.05,158.08,77944.0,137.416,137.5114,137.1124,137.1384,77944.0
2019-01-31 11:40:00,158.08,158.26,157.94,158.13,72542.0,137.1384,137.2945,137.0169,137.1818,72542.0
2019-01-31 11:50:00,158.14,158.36,158.02,158.3,68166.0,137.1904,137.3813,137.0863,137.3292,68166.0
2019-01-31 12:00:00,158.28,158.6,158.11,158.41,77754.0,137.3119,137.5895,137.1644,137.4247,77754.0
2019-01-31 12:10:00,158.37,158.48,158.22,158.24,62936.0,137.39,137.4854,137.2598,137.2772,62936.0
2019-01-31 12:20:00,158.23,158.25,157.8,157.91,107844.0,137.2685,137.2859,136.8955,136.9909,107844.0
2019-01-31 12:30:00,157.91,158.0,157.74,157.76,65666.0,136.9909,137.069,136.8434,136.8608,65666.0
2019-01-31 12:40:00,157.75,157.86,157.42,157.44,88297.0,136.8521,136.9475,136.5658,136.5832,88297.0
2019-01-31 12:50:00,157.45,157.65,157.37,157.4,73726.0,136.5918,136.7653,136.5224,136.5485,73726.0
2019-01-31 13:00:00,157.41,157.45,157.22,157.31,98090.0,136.5571,136.5918,136.3923,136.4704,98090.0
2019-01-31 13:10:00,157.31,157.47,157.22,157.43,67189.0,136.4704,136.6092,136.3923,136.5745,67189.0
2019-01-31 13:20:00,157.42,157.49,157.23,157.36,88749.0,136.5658,136.6265,136.401,136.5138,88749.0
2019-01-31 13:30:00,157.36,157.55,157.27,157.55,64165.0,136.5138,136.6786,136.4357,136.6786,64165.0
2019-01-31 13:40:00,157.56,157.69,157.5,157.6,57345.0,136.6873,136.8,136.6352,136.722,57345.0
2019-01-31 13:50:00,157.62,157.81,157.58,157.64,47158.0,136.7393,136.9041,136.7046,136.7567,47158.0
2019-01-31 14:00:00,157.65,157.78,157.55,157.57,59707.0,136.7653,136.8781,136.6786,136.6959,59707.0
2019-01-31 14:10:00,157.58,157.62,157.24,157.24,63660.0,136.7046,136.7393,136.4097,136.4097,63660.0
2019-01-31 14:20:00,157.25,157.32,157.1,157.11,76570.0,136.4183,136.4791,136.2882,136.2969,76570.0
2019-01-31 14:30:00,157.1,157.27,157.06,157.18,89416.0,136.2882,136.4357,136.2535,136.3576,89416.0
2019-01-31 14:40:00,157.19,157.63,157.19,157.47,100922.0,136.3663,136.748,136.3663,136.6092,100922.0
2019-01-31 14:50:00,157.48,157.71,157.37,157.55,68443.0,136.6179,136.8174,136.5224,136.6786,68443.0
2019-01-31 15:00:00,157.54,157.54,157.26,157.28,92789.0,136.6699,136.6699,136.427,136.4444,92789.0
2019-01-31 15:10:00,157.27,157.34,157.02,157.26,104875.0,136.4357,136.4964,136.2188,136.427,104875.0
2019-01-31 15:20:00,157.28,157.44,157.22,157.43,124719.0,136.4444,136.5832,136.3923,136.5745,124719.0
2019-01-31 15:30:00,157.44,157.75,157.37,157.75,175632.0,136.5832,136.8521,136.5224,136.8521,175632.0
2019-01-31 15:40:00,157.75,158.22,157.69,158.19,193574.0,136.8521,137.2598,136.8,137.2338,193574.0
2019-01-31 15:50:00,158.18,159.27,158.16,159.06,507144.0,137.2251,138.1707,137.2078,137.9886,507144.0
2019-02-01 09:30:00,159.07,159.41,158.26,159.35,124450.0,137.9972,138.2922,137.2945,138.2401,124450.0
2019-02-01 09:40:00,159.35,160.07,159.2,159.5,107160.0,138.2401,138.8648,138.11,138.3703,107160.0
2019-02-01 09:50:00,159.54,159.62,158.9,158.97,115302.0,138.405,138.4744,137.8498,137.9105,115302.0
2019-02-01 10:00:00,159.05,160.38,159.01,160.16,122975.0,137.9799,139.1337,137.9452,138.9428,122975.0
2019-02-01 10:10:00,160.14,160.2,159.96,160.02,69047.0,138.9255,138.9775,138.7693,138.8214,69047.0
2019-02-01 10:20:00,160.0,160.1,159.86,159.96,56709.0,138.804,138.8908,138.6826,138.7693,56709.0
2019-02-01 10:30:00,159.97,160.06,159.55,159.8,67737.0,138.778,138.8561,138.4136,138.6305,67737.0
2019-02-01 10:40:00,159.78,160.27,159.76,159.86,123264.0,138.6132,139.0383,138.5958,138.6826,123264.0
2019-02-01 10:50:00,159.84,159.91,159.5,159.74,76036.0,138.6652,138.726,138.3703,138.5785,76036.0
2019-02-01 11:00:00,159.72,160.0,159.56,159.97,71934.0,138.5611,138.804,138.4223,138.778,71934.0
2019-02-01 11:10:00,159.99,160.17,159.88,160.12,85810.0,138.7954,138.9515,138.6999,138.9081,85810.0
2019-02-01 11:20:00,160.12,160.52,160.1,160.33,54222.0,138.9081,139.2551,138.8908,139.0903,54222.0
2019-02-01 11:30:00,160.34,160.37,160.17,160.18,59235.0,139.099,139.125,138.9515,138.9602,59235.0
2019-02-01 11:40:00,160.2,160.22,159.92,159.95,66294.0,138.9775,138.9949,138.7346,138.7607,66294.0
2019-02-01 11:50:00,159.94,160.19,159.91,160.19,52161.0,138.752,138.9689,138.726,138.9689,52161.0
2019-02-01 12:00:00,160.19,160.22,159.94,160.0,60100.0,138.9689,138.9949,138.752,138.804,60100.0
2019-02-01 12:10:00,160.0,160.03,159.8,159.8,40599.0,138.804,138.8301,138.6305,138.6305,40599.0
2019-02-01 12:20:00,159.83,159.84,159.56,159.71,44920.0,138.6566,138.6652,138.4223,138.5524,44920.0
2019-02-01 12:30:00,159.72,159.73,159.55,159.55,37494.0,138.5611,138.5698,138.4136,138.4136,37494.0
2019-02-01 12:40:00,159.53,159.72,159.52,159.71,35096.0,138.3963,138.5611,138.3876,138.5524,35096.0
2019-02-01 12:50:00,159.7,159.83,159.67,159.8,28815.0,138.5438,138.6566,138.5177,138.6305,28815.0
2019-02-01 13:00:00,159.79,160.01,159.77,159.99,35949.0,138.6218,138.8127,138.6045,138.7954,35949.0
2019-02-01 13:10:00,159.98,160.09,159.79,159.86,65104.0,138.7867,138.8821,138.6218,138.6826,65104.0
2019-02-01 13:20:00,159.88,159.99,159.77,159.87,48868.0,138.6999,138.7954,138.6045,138.6913,48868.0
2019-02-01 13:30:00,159.86,160.28,159.86,160.19,74017.0,138.6826,139.0469,138.6826,138.9689,74017.0
2019-02-01 13:40:00,160.19,160.21,159.89,160.06,31206.0,138.9689,138.9862,138.7086,138.8561,31206.0
2019-02-01 13:50:00,160.06,160.06,159.92,160.01,34457.0,138.8561,138.8561,138.7346,138.8127,34457.0
2019-02-01 14:00:00,160.02,160.03,159.63,159.7,42623.0,138.8214,138.8301,138.483,138.5438,42623.0
2019-02-01 14:10:00,159.68,159.7,159.49,159.52,53578.0,138.5264,138.5438,138.3616,138.3876,53578.0
2019-02-01 14:20:00,159.51,159.54,159.32,159.49,59815.0,138.3789,138.405,138.2141,138.3616,59815.0
2019-02-01 14:30:00,159.49,159.58,159.35,159.5,61321.0,138.3616,138.4397,138.2401,138.3703,61321.0
2019-02-01 14:40:00,159.48,159.7,159.48,159.56,51694.0,138.3529,138.5438,138.3529,138.4223,51694.0
2019-02-01 14:50:00,159.6,159.63,159.29,159.53,41703.0,138.457,138.483,138.1881,138.3963,41703.0
2019-02-01 15:00:00,159.51,159.58,159.36,159.39,49389.0,138.3789,138.4397,138.2488,138.2748,49389.0
2019-02-01 15:10:00,159.38,159.53,159.27,159.46,73399.0,138.2662,138.3963,138.1707,138.3356,73399.0
2019-02-01 15:20:00,159.47,159.56,159.41,159.56,58593.0,138.3442,138.4223,138.2922,138.4223,58593.0
2019-02-01 15:30:00,159.57,160.01,159.56,159.87,71048.0,138.431,138.8127,138.4223,138.6913,71048.0
2019-02-01 15:40:00,159.85,159.9,159.52,159.52,148729.0,138.6739,138.7173,138.3876,138.3876,148729.0
2019-02-01 15:50:00,159.54,159.76,159.27,159.6,320069.0,138.405,138.5958,138.1707,138.457,320069.0
2019-02-04 09:30:00,159.67,160.14,159.37,159.57,101688.0,138.5177,138.9255,138.2575,138.431,101688.0
2019-02-04 09:40:00,159.62,160.0,159.39,159.79,96732.0,138.4744,138.804,138.2748,138.6218,96732.0
2019-02-04 09:50:00,159.78,160.08,159.69,159.69,82350.0,138.6132,138.8734,138.5351,138.5351,82350.0
2019-02-04 10:00:00,159.71,159.71,159.22,159.41,117118.0,138.5524,138.5524,138.1274,138.2922,117118.0
2019-02-04 10:10:00,159.41,159.81,159.38,159.67,62762.0,138.2922,138.6392,138.2662,138.5177,62762.0
2019-02-04 10:20:00,159.67,159.67,159.23,159.65,81082.0,138.5177,138.5177,138.136,138.5004,81082.0
2019-02-04 10:30:00,159.61,159.82,159.48,159.67,62733.0,138.4657,138.6479,138.3529,138.5177,62733.0
2019-02-04 10:40:00,159.66,159.78,159.43,159.72,62373.0,138.5091,138.6132,138.3095,138.5611,62373.0
2019-02-04 10:50:00,159.72,159.79,159.51,159.72,74946.0,138.5611,138.6218,138.3789,138.5611,74946.0
2019-02-04 11:00:00,159.74,159.86,159.56,159.62,89608.0,138.5785,138.6826,138.4223,138.4744,89608.0
2019-02-04 11:10:00,159.62,159.85,159.56,159.75,61841.0,138.4744,138.6739,138.4223,138.5871,61841.0
2019-02-04 11:20:00,159.76,159.91,159.66,159.72,74279.0,138.5958,138.726,138.5091,138.5611,74279.0
2019-02-04 11:30:00,159.73,159.98,159.72,159.96,93287.0,138.5698,138.7867,138.5611,138.7693,93287.0
2019-02-04 11:40:00,159.97,160.01,159.77,159.94,70386.0,138.778,138.8127,138.6045,138.752,70386.0
2019-02-04 11:50:00,159.95,160.0,159.86,159.95,55064.0,138.7607,138.804,138.6826,138.7607,55064.0
2019-02-04 12:00:00,159.95,160.21,159.84,160.16,72297.0,138.7607,138.9862,138.6652,138.9428,72297.0
2019-02-04 12:10:00,160.17,160.24,159.99,160.21,59179.0,138.9515,139.0122,138.7954,138.9862,59179.0
2019-02-04 12:20:00,160.21,160.26,160.1,160.16,38866.0,138.9862,139.0296,138.8908,138.9428,38866.0
2019-02-04 12:30:00,160.16,160.26,160.15,160.2,68865.0,138.9428,139.0296,138.9342,138.9775,68865.0
2019-02-04 12:40:00,160.2,160.26,160.15,160.17,52103.0,138.9775,139.0296,138.9342,138.9515,52103.0
2019-02-04 12:50:00,160.15,160.38,160.14,160.33,55900.0,138.9342,139.1337,138.9255,139.0903,55900.0
2019-02-04 13:00:00,160.34,160.51,160.31,160.45,82865.0,139.099,139.2465,139.073,139.1944,82865.0
2019-02-04 13:10:00,160.45,160.58,160.38,160.53,104837.0,139.1944,139.3072,139.1337,139.2638,104837.0
2019-02-04 13:20:00,160.52,160.55,160.26,160.28,86369.0,139.2551,139.2812,139.0296,139.0469,86369.0
2019-02-04 13:30:00,160.27,160.5,160.27,160.49,50955.0,139.0383,139.2378,139.0383,139.2291,50955.0
2019-02-04 13:40:00,160.5,160.64,160.48,160.64,66347.0,139.2378,139.3592,139.2204,139.3592,66347.0
2019-02-04 13:50:00,160.64,160.84,160.45,160.49,108303.0,139.3592,139.5328,139.1944,139.2291,108303.0
2019-02-04 14:00:00,160.46,160.91,160.41,160.88,63609.0,139.2031,139.5935,139.1597,139.5675,63609.0
2019-02-04 14:10:00,160.89,160.9,160.55,160.55,106579.0,139.5761,139.5848,139.2812,139.2812,106579.0
2019-02-04 14:20:00,160.55,160.59,160.42,160.59,89386.0,139.2812,139.3159,139.1684,139.3159,89386.0
2019-02-04 14:30:00,160.57,160.72,160.44,160.69,88581.0,139.2985,139.4286,139.1857,139.4026,88581.0
2019-02-04 14:40:00,160.71,160.72,160.47,160.57,105047.0,139.42,139.4286,139.2118,139.2985,105047.0
2019-02-04 14:50:00,160.58,160.58,160.35,160.54,89627.0,139.3072,139.3072,139.1077,139.2725,89627.0
2019-02-04 15:00:00,160.53,160.58,160.31,160.51,125123.0,139.2638,139.3072,139.073,139.2465,125123.0
2019-02-04 15:10:00,160.49,160.76,160.45,160.58,131911.0,139.2291,139.4633,139.1944,139.3072,131911.0
2019-02-04 15:20:00,160.58,160.63,160.46,160.55,151740.0,139.3072,139.3506,139.2031,139.2812,151740.0
2019-02-04 15:30:00,160.54,160.55,160.39,160.46,174264.0,139.2725,139.2812,139.1424,139.2031,174264.0
2019-02-04 15:40:00,160.46,160.95,160.45,160.92,234960.0,139.2031,139.6282,139.1944,139.6022,234960.0
2019-02-04 15:50:00,160.93,161.16,160.65,161.14,573517.0,139.6108,139.8104,139.3679,139.793,573517.0
2019-02-05 09:30:00,160.76,161.1,160.54,160.77,82629.0,139.4633,139.7583,139.2725,139.472,82629.0
2019-02-05 09:40:00,160.83,161.02,160.01,160.14,69320.0,139.5241,139.6889,138.8127,138.9255,69320.0
2019-02-05 09:50:00,160.19,160.58,160.03,160.54,59244.0,138.9689,139.3072,138.8301,139.2725,59244.0
2019-02-05 10:00:00,160.58,160.7,160.23,160.23,39621.0,139.3072,139.4113,139.0036,139.0036,39621.0
2019-02-05 10:10:00,160.22,160.33,160.0,160.22,28019.0,138.9949,139.0903,138.804,138.9949,28019.0
2019-02-05 10:20:00,160.22,160.51,160.21,160.26,37296.0,138.9949,139.2465,138.9862,139.0296,37296.0
2019-02-05 10:30:00,160.29,160.5,160.27,160.43,43167.0,139.0556,139.2378,139.0383,139.1771,43167.0
2019-02-05 10:40:00,160.43,160.53,160.35,160.41,29161.0,139.1771,139.2638,139.1077,139.1597,29161.0
2019-02-05 10:50:00,160.41,160.59,160.35,160.49,46702.0,139.1597,139.3159,139.1077,139.2291,46702.0
2019-02-05 11:00:00,160.5,160.54,160.36,160.38,31371.0,139.2378,139.2725,139.1163,139.1337,31371.0
2019-02-05 11:10:00,160.41,160.41,160.15,160.23,30507.0,139.1597,139.1597,138.9342,139.0036,30507.0
2019-02-05 11:20:00,160.21,160.22,160.05,160.11,44103.0,138.9862,138.9949,138.8474,138.8995,44103.0
2019-02-05 11:30:00,160.12,160.44,160.11,160.43,20260.0,138.9081,139.1857,138.8995,139.1771,20260.0
2019-02-05 11:40:00,160.43,160.58,160.33,160.36,30617.0,139.1771,139.3072,139.0903,139.1163,30617.0
2019-02-05 11:50:00,160.39,160.5,160.35,160.42,20731.0,139.1424,139.2378,139.1077,139.1684,20731.0
2019-02-05 12:00:00,160.41,160.51,160.28,160.28,23216.0,139.1597,139.2465,139.0469,139.0469,23216.0
2019-02-05 12:10:00,160.27,160.43,160.2,160.35,27052.0,139.0383,139.1771,138.9775,139.1077,27052.0
2019-02-05 12:20:00,160.3,160.48,160.22,160.4,19604.0,139.0643,139.2204,138.9949,139.151,19604.0
2019-02-05 12:30:00,160.4,160.42,160.27,160.39,36953.0,139.151,139.1684,139.0383,139.1424,36953.0
2019-02-05 12:40:00,160.39,160.49,160.15,160.15,43532.0,139.1424,139.2291,138.9342,138.9342,43532.0
2019-02-05 12:50:00,160.17,160.34,160.08,160.12,24780.0,138.9515,139.099,138.8734,138.9081,24780.0
2019-02-05 13:00:00,160.12,160.31,160.09,160.09,24662.0,138.9081,139.073,138.8821,138.8821,24662.0
2019-02-05 13:10:00,160.09,160.19,160.0,160.12,62189.0,138.8821,138.9689,138.804,138.9081,62189.0
2019-02-05 13:20:00,160.12,160.4,160.11,160.4,16601.0,138.9081,139.151,138.8995,139.151,16601.0
2019-02-05 13:30:00,160.43,160.44,160.12,160.18,35537.0,139.1771,139.1857,138.9081,138.9602,35537.0
2019-02-05 13:40:00,160.16,160.28,160.07,160.25,31728.0,138.9428,139.0469,138.8648,139.0209,31728.0
2019-02-05 13:50:00,160.27,160.28,160.15,160.26,16520.0,139.0383,139.0469,138.9342,139.0296,16520.0
2019-02-05 14:00:00,160.28,160.71,160.26,160.69,27473.0,139.0469,139.42,139.0296,139.4026,27473.0
2019-02-05 14:10:00,160.69,160.69,160.44,160.51,69792.0,139.4026,139.4026,139.1857,139.2465,69792.0
2019-02-05 14:20:00,160.51,160.52,160.36,160.41,36052.0,139.2465,139.2551,139.1163,139.1597,36052.0
2019-02-05 14:30:00,160.42,160.51,160.35,160.5,48204.0,139.1684,139.2465,139.1077,139.2378,48204.0
2019-02-05 14:40:00,160.49,160.57,160.38,160.55,38725.0,139.2291,139.2985,139.1337,139.2812,38725.0
2019-02-05 14:50:00,160.56,160.56,160.46,160.5,59923.0,139.2898,139.2898,139.2031,139.2378,59923.0
2019-02-05 15:00:00,160.52,160.55,160.41,160.54,62739.0,139.2551,139.2812,139.1597,139.2725,62739.0
2019-02-05 15:10:00,160.53,160.54,160.33,160.49,57115.0,139.2638,139.2725,139.0903,139.2291,57115.0
2019-02-05 15:20:00,160.48,160.57,160.37,160.5,56634.0,139.2204,139.2985,139.125,139.2378,56634.0
2019-02-05 15:30:00,160.5,160.84,160.49,160.81,81810.0,139.2378,139.5328,139.2291,139.5067,81810.0
2019-02-05 15:40:00,160.82,160.99,160.74,160.97,124071.0,139.5154,139.6629,139.446,139.6455,124071.0
2019-02-05 15:50:00,160.96,161.34,160.88,161.3,249226.0,139.6369,139.9665,139.5675,139.9318,249226.0
2019-02-06 09:30:00,161.0,161.47,160.3,160.9,65984.0,139.6716,140.0793,139.0643,139.5848,65984.0
2019-02-06 09:40:00,160.97,161.05,160.71,160.71,27095.0,139.6455,139.7149,139.42,139.42,27095.0
2019-02-06 09:50:00,160.78,161.0,160.73,160.85,35209.0,139.4807,139.6716,139.4373,139.5414,35209.0
2019-02-06 10:00:00,160.83,161.18,160.79,161.01,30347.0,139.5241,139.8277,139.4894,139.6802,30347.0
2019-02-06 10:10:00,161.01,161.39,160.92,161.25,59189.0,139.6802,140.0099,139.6022,139.8884,59189.0
2019-02-06 10:20:00,161.25,161.61,161.07,161.51,39193.0,139.8884,140.2007,139.7323,140.114,39193.0
2019-02-06 10:30:00,161.52,161.55,161.36,161.48,29711.0,140.1227,140.1487,139.9839,140.088,29711.0
2019-02-06 10:40:00,161.5,161.69,161.45,161.67,23068.0,140.1053,140.2701,140.0619,140.2528,23068.0
2019-02-06 10:50:00,161.65,161.81,161.48,161.73,25709.0,140.2354,140.3743,140.088,140.3048,25709.0
2019-02-06 11:00:00,161.76,162.02,161.69,161.89,36011.0,140.3309,140.5564,140.2701,140.4437,36011.0
2019-02-06 11:10:00,161.86,161.87,161.69,161.8,21519.0,140.4176,140.4263,140.2701,140.3656,21519.0
2019-02-06 11:20:00,161.8,161.83,161.44,161.66,40024.0,140.3656,140.3916,140.0533,140.2441,40024.0
2019-02-06 11:30:00,161.66,161.67,161.45,161.57,30033.0,140.2441,140.2528,140.0619,140.166,30033.0
2019-02-06 11:40:00,161.58,161.71,161.41,161.59,28289.0,140.1747,140.2875,140.0272,140.1834,28289.0
2019-02-06 11:50:00,161.6,161.65,161.39,161.63,52636.0,140.1921,140.2354,140.0099,140.2181,52636.0
2019-02-06 12:00:00,161.61,161.68,161.41,161.42,32654.0,140.2007,140.2615,140.0272,140.0359,32654.0
2019-02-06 12:10:00,161.41,161.54,161.29,161.44,15309.0,140.0272,140.14,139.9231,140.0533,15309.0
2019-02-06 12:20:00,161.42,161.55,161.38,161.43,19476.0,140.0359,140.1487,140.0012,140.0446,19476.0
2019-02-06 12:30:00,161.44,161.55,161.4,161.5,36443.0,140.0533,140.1487,140.0186,140.1053,36443.0
2019-02-06 12:40:00,161.5,161.52,161.29,161.4,16462.0,140.1053,140.1227,139.9231,140.0186,16462.0
2019-02-06 12:50:00,161.41,161.49,161.33,161.38,20827.0,140.0272,140.0966,139.9578,140.0012,20827.0
2019-02-06 13:00:00,161.37,161.6,161.37,161.53,13104.0,139.9925,140.1921,139.9925,140.1313,13104.0
2019-02-06 13:10:00,161.57,161.6,161.49,161.53,18635.0,140.166,140.1921,140.0966,140.1313,18635.0
2019-02-06 13:20:00,161.55,161.61,161.52,161.54,11690.0,140.1487,140.2007,140.1227,140.14,11690.0
2019-02-06 13:30:00,161.54,161.59,161.49,161.59,13122.0,140.14,140.1834,140.0966,140.1834,13122.0
2019-02-06 13:40:00,161.59,161.59,161.48,161.5,14861.0,140.1834,140.1834,140.088,140.1053,14861.0
2019-02-06 13:50:00,161.5,161.52,161.43,161.45,12684.0,140.1053,140.1227,140.0446,140.0619,12684.0
2019-02-06 14:00:00,161.44,161.45,161.23,161.28,22168.0,140.0533,140.0619,139.8711,139.9145,22168.0
2019-02-06 14:10:00,161.28,161.31,161.12,161.19,19404.0,139.9145,139.9405,139.7757,139.8364,19404.0
2019-02-06 14:20:00,161.19,161.41,161.19,161.39,27732.0,139.8364,140.0272,139.8364,140.0099,27732.0
2019-02-06 14:30:00,161.39,161.42,161.22,161.24,20136.0,140.0099,140.0359,139.8624,139.8798,20136.0
2019-02-06 14:40:00,161.22,161.33,161.19,161.23,27541.0,139.8624,139.9578,139.8364,139.8711,27541.0
2019-02-06 14:50:00,161.24,161.33,161.05,161.28,32139.0,139.8798,139.9578,139.7149,139.9145,32139.0
2019-02-06 15:00:00,161.29,161.3,161.17,161.22,29008.0,139.9231,139.9318,139.819,139.8624,29008.0
2019-02-06 15:10:00,161.21,161.23,161.08,161.12,34623.0,139.8537,139.8711,139.741,139.7757,34623.0
2019-02-06 15:20:00,161.12,161.32,161.12,161.27,30333.0,139.7757,139.9492,139.7757,139.9058,30333.0
2019-02-06 15:30:00,161.27,161.28,161.09,161.17,54227.0,139.9058,139.9145,139.7496,139.819,54227.0
2019-02-06 15:40:00,161.15,161.16,160.82,160.9,83826.0,139.8017,139.8104,139.5154,139.5848,83826.0
2019-02-06 15:50:00,160.91,160.93,160.57,160.77,194971.0,139.5935,139.6108,139.2985,139.472,194971.0
2019-02-07 09:30:00,159.44,160.72,159.37,159.98,71661.0,138.3182,139.4286,138.2575,138.7867,71661.0
2019-02-07 09:40:00,160.03,160.91,159.97,160.71,69232.0,138.8301,139.5935,138.778,139.42,69232.0
2019-02-07 09:50:00,160.78,161.12,160.61,160.65,29353.0,139.4807,139.7757,139.3332,139.3679,29353.0
2019-02-07 10:00:00,160.65,160.65,160.1,160.51,21648.0,139.3679,139.3679,138.8908,139.2465,21648.0
2019-02-07 10:10:00,160.6,160.85,160.37,160.41,20905.0,139.3245,139.5414,139.125,139.1597,20905.0
2019-02-07 10:20:00,160.46,160.96,160.46,160.89,19591.0,139.2031,139.6369,139.2031,139.5761,19591.0
2019-02-07 10:30:00,160.85,161.18,160.85,161.04,13416.0,139.5414,139.8277,139.5414,139.7063,13416.0
2019-02-07 10:40:00,161.02,161.05,160.68,160.69,19180.0,139.6889,139.7149,139.3939,139.4026,19180.0
2019-02-07 10:50:00,160.68,160.71,160.28,160.3,28214.0,139.3939,139.42,139.0469,139.0643,28214.0
2019-02-07 11:00:00,160.3,160.3,159.99,160.07,18433.0,139.0643,139.0643,138.7954,138.8648,18433.0
2019-02-07 11:10:00,160.04,160.23,159.93,159.99,42667.0,138.8387,139.0036,138.7433,138.7954,42667.0
2019-02-07 11:20:00,159.93,159.99,159.45,159.59,25284.0,138.7433,138.7954,138.3269,138.4483,25284.0
2019-02-07 11:30:00,159.57,159.57,158.93,159.45,41607.0,138.431,138.431,137.8758,138.3269,41607.0
2019-02-07 11:40:00,159.41,159.74,159.38,159.53,19495.0,138.2922,138.5785,138.2662,138.3963,19495.0
2019-02-07 11:50:00,159.54,159.76,159.37,159.55,37531.0,138.405,138.5958,138.2575,138.4136,37531.0
2019-02-07 12:00:00,159.52,160.01,159.42,160.01,39347.0,138.3876,138.8127,138.3009,138.8127,39347.0
2019-02-07 12:10:00,159.94,159.99,159.69,159.79,17758.0,138.752,138.7954,138.5351,138.6218,17758.0
2019-02-07 12:20:00,159.79,160.04,159.68,159.74,19900.0,138.6218,138.8387,138.5264,138.5785,19900.0
2019-02-07 12:30:00,159.71,159.99,159.7,159.97,23199.0,138.5524,138.7954,138.5438,138.778,23199.0
2019-02-07 12:40:00,160.04,160.07,159.68,159.81,16761.0,138.8387,138.8648,138.5264,138.6392,16761.0
2019-02-07 12:50:00,159.81,159.84,159.55,159.77,27540.0,138.6392,138.6652,138.4136,138.6045,27540.0
2019-02-07 13:00:00,159.75,160.16,159.73,160.05,27738.0,138.5871,138.9428,138.5698,138.8474,27738.0
2019-02-07 13:10:00,160.07,160.07,159.82,159.9,19450.0,138.8648,138.8648,138.6479,138.7173,19450.0
2019-02-07 13:20:00,159.95,160.98,159.8,160.95,121030.0,138.7607,139.6542,138.6305,139.6282,121030.0
2019-02-07 13:30:00,160.92,161.07,160.64,160.88,81699.0,139.6022,139.7323,139.3592,139.5675,81699.0
2019-02-07 13:40:00,160.89,161.12,160.65,160.77,39999.0,139.5761,139.7757,139.3679,139.472,39999.0
2019-02-07 13:50:00,160.81,160.97,160.62,160.62,41325.0,139.5067,139.6455,139.3419,139.3419,41325.0
2019-02-07 14:00:00,160.62,160.73,160.45,160.73,28332.0,139.3419,139.4373,139.1944,139.4373,28332.0
2019-02-07 14:10:00,160.74,160.77,160.32,160.47,36253.0,139.446,139.472,139.0816,139.2118,36253.0
2019-02-07 14:20:00,160.45,161.11,160.42,161.09,30758.0,139.1944,139.767,139.1684,139.7496,30758.0
2019-02-07 14:30:00,161.09,161.26,161.03,161.16,59212.0,139.7496,139.8971,139.6976,139.8104,59212.0
2019-02-07 14:40:00,161.15,161.21,160.93,160.95,39528.0,139.8017,139.8537,139.6108,139.6282,39528.0
2019-02-07 14:50:00,160.95,161.02,160.79,160.97,36765.0,139.6282,139.6889,139.4894,139.6455,36765.0
2019-02-07 15:00:00,160.99,161.16,160.95,161.02,63779.0,139.6629,139.8104,139.6282,139.6889,63779.0
2019-02-07 15:10:00,161.01,161.03,160.8,160.91,83307.0,139.6802,139.6976,139.498,139.5935,83307.0
2019-02-07 15:20:00,160.91,161.13,160.87,161.07,83344.0,139.5935,139.7843,139.5588,139.7323,83344.0
2019-02-07 15:30:00,161.06,161.21,160.81,161.17,193358.0,139.7236,139.8537,139.5067,139.819,193358.0
2019-02-07 15:40:00,161.16,161.6,161.13,161.39,172314.0,139.8104,140.1921,139.7843,140.0099,172314.0
2019-02-07 15:50:00,161.4,161.58,161.38,161.49,265898.0,140.0186,140.1747,140.0012,140.0966,265898.0
2019-02-08 09:30:00,160.57,161.14,160.28,161.14,45466.0,139.2985,139.793,139.0469,139.793,45466.0
2019-02-08 09:40:00,161.07,161.07,160.54,160.71,38295.0,139.7323,139.7323,139.2725,139.42,38295.0
2019-02-08 09:50:00,160.67,161.05,160.47,160.95,39394.0,139.3853,139.7149,139.2118,139.6282,39394.0
2019-02-08 10:00:00,160.88,161.44,160.77,161.08,33814.0,139.5675,140.0533,139.472,139.741,33814.0
2019-02-08 10:10:00,161.09,161.21,160.56,160.73,31369.0,139.7496,139.8537,139.2898,139.4373,31369.0
2019-02-08 10:20:00,160.72,161.04,160.62,161.03,41769.0,139.4286,139.7063,139.3419,139.6976,41769.0
2019-02-08 10:30:00,160.98,161.17,160.8,161.14,34177.0,139.6542,139.819,139.498,139.793,34177.0
2019-02-08 10:40:00,161.18,161.44,161.09,161.14,31337.0,139.8277,140.0533,139.7496,139.793,31337.0
2019-02-08 10:50:00,161.17,161.35,161.02,161.25,148201.0,139.819,139.9752,139.6889,139.8884,148201.0
2019-02-08 11:00:00,161.24,161.32,160.53,160.76,92542.0,139.8798,139.9492,139.2638,139.4633,92542.0
2019-02-08 11:10:00,160.78,160.95,160.55,160.74,85862.0,139.4807,139.6282,139.2812,139.446,85862.0
2019-02-08 11:20:00,160.74,160.97,160.67,160.89,57872.0,139.446,139.6455,139.3853,139.5761,57872.0
2019-02-08 11:30:00,160.87,160.93,160.57,160.7,25119.0,139.5588,139.6108,139.2985,139.4113,25119.0
2019-02-08 11:40:00,160.68,160.98,160.67,160.87,42106.0,139.3939,139.6542,139.3853,139.5588,42106.0
2019-02-08 11:50:00,160.86,161.19,160.79,160.98,25682.0,139.5501,139.8364,139.4894,139.6542,25682.0
2019-02-08 12:00:00,161.02,161.29,160.93,160.93,53888.0,139.6889,139.9231,139.6108,139.6108,53888.0
2019-02-08 12:10:00,160.96,161.02,160.87,160.93,53919.0,139.6369,139.6889,139.5588,139.6108,53919.0
2019-02-08 12:20:00,160.95,161.11,160.92,160.97,96019.0,139.6282,139.767,139.6022,139.6455,96019.0
2019-02-08 12:30:00,160.97,161.1,160.93,161.07,27942.0,139.6455,139.7583,139.6108,139.7323,27942.0
2019-02-08 12:40:00,161.09,161.17,160.96,161.13,40037.0,139.7496,139.819,139.6369,139.7843,40037.0
2019-02-08 12:50:00,161.13,161.18,161.05,161.18,19115.0,139.7843,139.8277,139.7149,139.8277,19115.0
2019-02-08 13:00:00,161.18,161.36,161.16,161.35,34403.0,139.8277,139.9839,139.8104,139.9752,34403.0
2019-02-08 13:10:00,161.45,161.51,161.29,161.3,34920.0,140.0619,140.114,139.9231,139.9318,34920.0
2019-02-08 13:20:00,161.32,161.35,161.16,161.16,27908.0,139.9492,139.9752,139.8104,139.8104,27908.0
2019-02-08 13:30:00,161.14,161.25,161.04,161.11,55199.0,139.793,139.8884,139.7063,139.767,55199.0
2019-02-08 13:40:00,161.16,161.29,161.16,161.19,28382.0,139.8104,139.9231,139.8104,139.8364,28382.0
2019-02-08 13:50:00,161.2,161.41,161.16,161.41,20615.0,139.8451,140.0272,139.8104,140.0272,20615.0
2019-02-08 14:00:00,161.44,161.51,161.31,161.5,39145.0,140.0533,140.114,139.9405,140.1053,39145.0
2019-02-08 14:10:00,161.5,161.54,161.41,161.44,35937.0,140.1053,140.14,140.0272,140.0533,35937.0
2019-02-08 14:20:00,161.46,161.52,161.36,161.44,134359.0,140.0706,140.1227,139.9839,140.0533,134359.0
2019-02-08 14:30:00,161.47,161.51,161.28,161.33,30970.0,140.0793,140.114,139.9145,139.9578,30970.0
2019-02-08 14:40:00,161.38,161.5,161.32,161.43,23146.0,140.0012,140.1053,139.9492,140.0446,23146.0
2019-02-08 14:50:00,161.43,161.5,161.29,161.29,39097.0,140.0446,140.1053,139.9231,139.9231,39097.0
2019-02-08 15:00:00,161.31,161.36,161.18,161.26,51135.0,139.9405,139.9839,139.8277,139.8971,51135.0
2019-02-08 15:10:00,161.25,161.5,161.23,161.47,39243.0,139.8884,140.1053,139.8711,140.0793,39243.0
2019-02-08 15:20:00,161.46,161.51,161.34,161.41,60575.0,140.0706,140.114,139.9665,140.0272,60575.0
2019-02-08 15:30:00,161.43,161.54,161.39,161.49,78834.0,140.0446,140.14,140.0099,140.0966,78834.0
2019-02-08 15:40:00,161.47,161.48,161.24,161.25,84734.0,140.0793,140.088,139.8798,139.8884,84734.0
2019-02-08 15:50:00,161.26,161.76,161.25,161.76,215982.0,139.8971,140.3309,139.8884,140.3309,215982.0
2019-02-11 09:30:00,162.71,163.91,162.39,163.68,155824.0,141.155,142.1961,140.8774,141.9965,155824.0
2019-02-11 09:40:00,163.64,164.48,163.54,164.05,132709.0,141.9618,142.6905,141.8751,142.3175,132709.0
2019-02-11 09:50:00,164.01,164.32,163.79,163.93,83850.0,142.2828,142.5517,142.0919,142.2134,83850.0
2019-02-11 10:00:00,163.92,163.92,163.51,163.54,75321.0,142.2047,142.2047,141.849,141.8751,75321.0
2019-02-11 10:10:00,163.58,163.61,163.34,163.5,71219.0,141.9098,141.9358,141.7016,141.8404,71219.0
2019-02-11 10:20:00,163.45,163.5,163.03,163.2,57076.0,141.797,141.8404,141.4326,141.5801,57076.0
2019-02-11 10:30:00,163.14,163.29,162.95,162.97,37337.0,141.5281,141.6582,141.3632,141.3806,37337.0
2019-02-11 10:40:00,162.95,163.16,162.92,163.07,27150.0,141.3632,141.5454,141.3372,141.4673,27150.0
2019-02-11 10:50:00,163.06,163.58,163.02,163.54,55566.0,141.4587,141.9098,141.424,141.8751,55566.0
2019-02-11 11:00:00,163.56,163.72,163.34,163.36,48305.0,141.8924,142.0312,141.7016,141.7189,48305.0
2019-02-11 11:10:00,163.36,163.68,163.35,163.61,48323.0,141.7189,141.9965,141.7102,141.9358,48323.0
2019-02-11 11:20:00,163.61,163.9,163.55,163.77,41382.0,141.9358,142.1874,141.8837,142.0746,41382.0
2019-02-11 11:30:00,163.75,163.9,163.62,163.66,51604.0,142.0572,142.1874,141.9445,141.9792,51604.0
2019-02-11 11:40:00,163.67,163.76,163.48,163.69,36826.0,141.9878,142.0659,141.823,142.0052,36826.0
2019-02-11 11:50:00,163.68,163.69,163.38,163.54,59314.0,141.9965,142.0052,141.7363,141.8751,59314.0
2019-02-11 12:00:00,163.54,163.55,163.38,163.46,52306.0,141.8751,141.8837,141.7363,141.8057,52306.0
2019-02-11 12:10:00,163.46,163.47,163.32,163.33,51550.0,141.8057,141.8143,141.6842,141.6929,51550.0
2019-02-11 12:20:00,163.31,163.47,163.21,163.46,49337.0,141.6755,141.8143,141.5888,141.8057,49337.0
2019-02-11 12:30:00,163.48,163.59,163.41,163.44,55839.0,141.823,141.9184,141.7623,141.7883,55839.0
2019-02-11 12:40:00,163.43,163.65,163.43,163.61,42885.0,141.7796,141.9705,141.7796,141.9358,42885.0
2019-02-11 12:50:00,163.6,163.66,163.52,163.56,48373.0,141.9271,141.9792,141.8577,141.8924,48373.0
2019-02-11 13:00:00,163.57,163.75,163.53,163.75,38255.0,141.9011,142.0572,141.8664,142.0572,38255.0
2019-02-11 13:10:00,163.75,163.77,163.44,163.52,67032.0,142.0572,142.0746,141.7883,141.8577,67032.0
2019-02-11 13:20:00,163.52,163.54,163.45,163.47,34151.0,141.8577,141.8751,141.797,141.8143,34151.0
2019-02-11 13:30:00,163.49,163.58,163.38,163.47,41875.0,141.8317,141.9098,141.7363,141.8143,41875.0
2019-02-11 13:40:00,163.47,163.7,163.39,163.63,72486.0,141.8143,142.0139,141.7449,141.9531,72486.0
2019-02-11 13:50:00,163.62,163.67,163.47,163.63,55855.0,141.9445,141.9878,141.8143,141.9531,55855.0
2019-02-11 14:00:00,163.6,163.8,163.48,163.78,82348.0,141.9271,142.1006,141.823,142.0833,82348.0
2019-02-11 14:10:00,163.77,163.97,163.68,163.79,64918.0,142.0746,142.2481,141.9965,142.0919,64918.0
2019-02-11 14:20:00,163.79,163.99,163.76,163.87,90645.0,142.0919,142.2655,142.0659,142.1614,90645.0
2019-02-11 14:30:00,163.85,163.93,163.79,163.9,46643.0,142.144,142.2134,142.0919,142.1874,46643.0
2019-02-11 14:40:00,163.91,164.04,163.8,163.9,88503.0,142.1961,142.3088,142.1006,142.1874,88503.0
2019-02-11 14:50:00,163.9,164.39,163.86,164.38,118287.0,142.1874,142.6125,142.1527,142.6038,118287.0
2019-02-11 15:00:00,164.38,164.47,164.12,164.24,90938.0,142.6038,142.6819,142.3782,142.4823,90938.0
2019-02-11 15:10:00,164.24,164.45,164.17,164.24,94450.0,142.4823,142.6645,142.4216,142.4823,94450.0
2019-02-11 15:20:00,164.24,164.51,164.2,164.49,121887.0,142.4823,142.7166,142.4476,142.6992,121887.0
2019-02-11 15:30:00,164.48,164.51,164.34,164.43,118754.0,142.6905,142.7166,142.5691,142.6472,118754.0
2019-02-11 15:40:00,164.42,164.53,164.34,164.37,192190.0,142.6385,142.7339,142.5691,142.5951,192190.0
2019-02-11 15:50:00,164.35,164.63,164.32,164.33,307795.0,142.5778,142.8207,142.5517,142.5604,307795.0
2019-02-12 09:30:00,165.0,165.93,164.88,165.66,139409.0,143.1417,143.9485,143.0376,143.7142,139409.0
2019-02-12 09:40:00,165.62,166.31,165.61,166.24,107528.0,143.6795,144.2781,143.6708,144.2174,107528.0
2019-02-12 09:50:00,166.24,166.4,166.03,166.33,61413.0,144.2174,144.3562,144.0352,144.2955,61413.0
2019-02-12 10:00:00,166.31,166.67,166.27,166.57,122238.0,144.2781,144.5904,144.2434,144.5037,122238.0
2019-02-12 10:10:00,166.6,166.91,166.55,166.74,79016.0,144.5297,144.7986,144.4863,144.6511,79016.0
2019-02-12 10:20:00,166.74,166.87,166.5,166.64,52051.0,144.6511,144.7639,144.4429,144.5644,52051.0
2019-02-12 10:30:00,166.65,166.65,166.44,166.46,51577.0,144.5731,144.5731,144.3909,144.4082,51577.0
2019-02-12 10:40:00,166.45,166.65,166.43,166.61,65734.0,144.3996,144.5731,144.3822,144.5384,65734.0
2019-02-12 10:50:00,166.61,167.05,166.58,167.01,91917.0,144.5384,144.9201,144.5123,144.8854,91917.0
2019-02-12 11:00:00,167.03,167.32,166.93,167.07,56586.0,144.9027,145.1543,144.816,144.9374,56586.0
2019-02-12 11:10:00,167.06,167.28,167.0,167.01,66471.0,144.9288,145.1196,144.8767,144.8854,66471.0
2019-02-12 11:20:00,166.99,167.38,166.98,167.36,83769.0,144.868,145.2064,144.8594,145.189,83769.0
2019-02-12 11:30:00,167.34,167.47,167.23,167.47,111003.0,145.1717,145.2844,145.0762,145.2844,111003.0
2019-02-12 11:40:00,167.49,167.69,167.42,167.47,47657.0,145.3018,145.4753,145.2411,145.2844,47657.0
2019-02-12 11:50:00,167.5,167.7,167.47,167.66,39182.0,145.3105,145.484,145.2844,145.4493,39182.0
2019-02-12 12:00:00,167.67,167.8,167.61,167.65,54569.0,145.4579,145.5707,145.4059,145.4406,54569.0
2019-02-12 12:10:00,167.67,167.72,167.16,167.2,54457.0,145.4579,145.5013,145.0155,145.0502,54457.0
2019-02-12 12:20:00,167.22,167.39,166.98,167.18,46911.0,145.0676,145.215,144.8594,145.0329,46911.0
2019-02-12 12:30:00,167.18,167.3,167.13,167.27,24777.0,145.0329,145.137,144.9895,145.1109,24777.0
2019-02-12 12:40:00,167.28,167.35,167.08,167.09,26268.0,145.1196,145.1803,144.9461,144.9548,26268.0
2019-02-12 12:50:00,167.09,167.35,167.06,167.34,41482.0,144.9548,145.1803,144.9288,145.1717,41482.0
2019-02-12 13:00:00,167.35,167.53,167.3,167.49,30647.0,145.1803,145.3365,145.137,145.3018,30647.0
2019-02-12 13:10:00,167.5,167.55,167.37,167.54,51683.0,145.3105,145.3538,145.1977,145.3452,51683.0
2019-02-12 13:20:00,167.52,167.69,167.48,167.65,48311.0,145.3278,145.4753,145.2931,145.4406,48311.0
2019-02-12 13:30:00,167.66,167.93,167.65,167.75,80814.0,145.4493,145.6835,145.4406,145.5273,80814.0
2019-02-12 13:40:00,167.77,167.94,167.77,167.89,41364.0,145.5447,145.6922,145.5447,145.6488,41364.0
2019-02-12 13:50:00,167.9,167.96,167.73,167.83,42471.0,145.6575,145.7095,145.51,145.5968,42471.0
2019-02-12 14:00:00,167.86,168.05,167.79,167.99,80502.0,145.6228,145.7876,145.5621,145.7356,80502.0
2019-02-12 14:10:00,167.99,168.03,167.7,167.7,65791.0,145.7356,145.7703,145.484,145.484,65791.0
2019-02-12 14:20:00,167.7,168.0,167.7,167.77,37313.0,145.484,145.7442,145.484,145.5447,37313.0
2019-02-12 14:30:00,167.75,167.77,167.53,167.69,45995.0,145.5273,145.5447,145.3365,145.4753,45995.0
2019-02-12 14:40:00,167.69,167.69,167.54,167.6,36730.0,145.4753,145.4753,145.3452,145.3972,36730.0
2019-02-12 14:50:00,167.59,167.61,167.27,167.27,30420.0,145.3885,145.4059,145.1109,145.1109,30420.0
2019-02-12 15:00:00,167.27,167.35,167.18,167.3,43901.0,145.1109,145.1803,145.0329,145.137,43901.0
2019-02-12 15:10:00,167.31,167.31,167.11,167.19,40131.0,145.1456,145.1456,144.9721,145.0415,40131.0
2019-02-12 15:20:00,167.2,167.34,167.18,167.26,50933.0,145.0502,145.1717,145.0329,145.1023,50933.0
2019-02-12 15:30:00,167.26,167.36,167.09,167.13,63155.0,145.1023,145.189,144.9548,144.9895,63155.0
2019-02-12 15:40:00,167.13,167.23,166.92,166.96,127286.0,144.9895,145.0762,144.8073,144.842,127286.0
2019-02-12 15:50:00,166.96,167.27,166.95,167.14,304989.0,144.842,145.1109,144.8333,144.9982,304989.0
2019-02-13 09:30:00,166.86,167.52,166.6,167.31,98386.0,144.7553,145.3278,144.5297,145.1456,98386.0
2019-02-13 09:40:00,167.31,168.0,167.05,167.92,112324.0,145.1456,145.7442,144.9201,145.6748,112324.0
2019-02-13 09:50:00,167.96,168.2,167.81,167.97,109385.0,145.7095,145.9177,145.5794,145.7182,109385.0
2019-02-13 10:00:00,167.97,168.04,167.55,167.57,54913.0,145.7182,145.7789,145.3538,145.3712,54913.0
2019-02-13 10:10:00,167.59,167.83,167.59,167.79,52058.0,145.3885,145.5968,145.3885,145.5621,52058.0
2019-02-13 10:20:00,167.8,167.96,167.62,167.75,73946.0,145.5707,145.7095,145.4146,145.5273,73946.0
2019-02-13 10:30:00,167.75,167.96,167.69,167.87,55845.0,145.5273,145.7095,145.4753,145.6315,55845.0
2019-02-13 10:40:00,167.87,168.19,167.79,167.97,76528.0,145.6315,145.9091,145.5621,145.7182,76528.0
2019-02-13 10:50:00,167.98,168.23,167.96,168.09,60378.0,145.7269,145.9438,145.7095,145.8223,60378.0
2019-02-13 11:00:00,168.11,168.11,167.74,167.87,78627.0,145.8397,145.8397,145.5187,145.6315,78627.0
2019-02-13 11:10:00,167.87,167.96,167.5,167.53,44667.0,145.6315,145.7095,145.3105,145.3365,44667.0
2019-02-13 11:20:00,167.53,167.71,167.49,167.66,67634.0,145.3365,145.4926,145.3018,145.4493,67634.0
2019-02-13 11:30:00,167.66,168.11,167.47,168.08,170731.0,145.4493,145.8397,145.2844,145.8136,170731.0
2019-02-13 11:40:00,168.09,168.6,167.98,168.52,62930.0,145.8223,146.2647,145.7269,146.1953,62930.0
2019-02-13 11:50:00,168.56,168.65,168.45,168.53,83918.0,146.23,146.3081,146.1346,146.204,83918.0
2019-02-13 12:00:00,168.49,168.73,168.46,168.55,79616.0,146.1693,146.3775,146.1433,146.2214,79616.0
2019-02-13 12:10:00,168.55,168.78,168.51,168.72,64439.0,146.2214,146.4209,146.1867,146.3688,64439.0
2019-02-13 12:20:00,168.7,168.85,168.66,168.72,48650.0,146.3515,146.4816,146.3168,146.3688,48650.0
2019-02-13 12:30:00,168.71,168.91,168.7,168.73,53567.0,146.3602,146.5337,146.3515,146.3775,53567.0
2019-02-13 12:40:00,168.73,169.06,168.73,168.98,87099.0,146.3775,146.6638,146.3775,146.5944,87099.0
2019-02-13 12:50:00,168.98,168.98,168.58,168.72,99979.0,146.5944,146.5944,146.2474,146.3688,99979.0
2019-02-13 13:00:00,168.71,168.75,168.53,168.64,32203.0,146.3602,146.3949,146.204,146.2994,32203.0
2019-02-13 13:10:00,168.64,168.66,168.42,168.5,25477.0,146.2994,146.3168,146.1086,146.178,25477.0
2019-02-13 13:20:00,168.5,168.52,168.37,168.44,88327.0,146.178,146.1953,146.0652,146.1259,88327.0
2019-02-13 13:30:00,168.44,168.61,168.43,168.54,33708.0,146.1259,146.2734,146.1173,146.2127,33708.0
2019-02-13 13:40:00,168.53,168.6,168.48,168.51,26358.0,146.204,146.2647,146.1606,146.1867,26358.0
2019-02-13 13:50:00,168.53,168.65,168.49,168.54,22043.0,146.204,146.3081,146.1693,146.2127,22043.0
2019-02-13 14:00:00,168.53,168.74,168.5,168.74,28371.0,146.204,146.3862,146.178,146.3862,28371.0
2019-02-13 14:10:00,168.74,168.78,168.67,168.7,35353.0,146.3862,146.4209,146.3255,146.3515,35353.0
2019-02-13 14:20:00,168.69,168.76,168.64,168.75,43843.0,146.3428,146.4036,146.2994,146.3949,43843.0
2019-02-13 14:30:00,168.75,168.94,168.75,168.88,32156.0,146.3949,146.5597,146.3949,146.5077,32156.0
2019-02-13 14:40:00,168.87,168.92,168.78,168.87,45366.0,146.499,146.5424,146.4209,146.499,45366.0
2019-02-13 14:50:00,168.9,169.04,168.88,168.96,41743.0,146.525,146.6465,146.5077,146.5771,41743.0
2019-02-13 15:00:00,168.96,169.04,168.92,169.04,46119.0,146.5771,146.6465,146.5424,146.6465,46119.0
2019-02-13 15:10:00,169.03,169.09,168.9,168.91,80428.0,146.6378,146.6898,146.525,146.5337,80428.0
2019-02-13 15:20:00,168.91,168.99,168.79,168.95,143504.0,146.5337,146.6031,146.4296,146.5684,143504.0
2019-02-13 15:30:00,168.95,169.17,168.95,169.01,109736.0,146.5684,146.7592,146.5684,146.6204,109736.0
2019-02-13 15:40:00,169.02,169.08,168.82,168.96,136315.0,146.6291,146.6812,146.4556,146.5771,136315.0
2019-02-13 15:50:00,168.95,169.08,168.82,168.87,298873.0,146.5684,146.6812,146.4556,146.499,298873.0
2019-02-14 09:30:00,167.7,168.81,167.52,167.98,109397.0,145.484,146.4469,145.3278,145.7269,109397.0
2019-02-14 09:40:00,167.98,168.65,167.92,168.56,41704.0,145.7269,146.3081,145.6748,146.23,41704.0
2019-02-14 09:50:00,168.56,169.09,168.51,169.02,71936.0,146.23,146.6898,146.1867,146.6291,71936.0
2019-02-14 10:00:00,169.03,169.25,168.75,169.21,59623.0,146.6378,146.8286,146.3949,146.7939,59623.0
2019-02-14 10:10:00,169.22,170.52,169.22,170.39,161864.0,146.8026,147.9304,146.8026,147.8176,161864.0
2019-02-14 10:20:00,170.38,170.43,169.85,170.02,85272.0,147.8089,147.8523,147.3492,147.4966,85272.0
2019-02-14 10:30:00,169.99,170.02,169.25,169.49,56267.0,147.4706,147.4966,146.8286,147.0368,56267.0
2019-02-14 10:40:00,169.47,170.02,169.44,169.51,62004.0,147.0195,147.4966,146.9935,147.0542,62004.0
2019-02-14 10:50:00,169.54,169.57,169.1,169.43,58516.0,147.0802,147.1062,146.6985,146.9848,58516.0
2019-02-14 11:00:00,169.44,169.66,169.22,169.52,49770.0,146.9935,147.1843,146.8026,147.0629,49770.0
2019-02-14 11:10:00,169.54,169.6,169.36,169.57,47520.0,147.0802,147.1323,146.9241,147.1062,47520.0
2019-02-14 11:20:00,169.55,169.59,169.36,169.56,57483.0,147.0889,147.1236,146.9241,147.0976,57483.0
2019-02-14 11:30:00,169.57,169.58,169.3,169.5,55912.0,147.1062,147.1149,146.872,147.0455,55912.0
2019-02-14 11:40:00,169.5,169.84,169.49,169.62,22581.0,147.0455,147.3405,147.0368,147.1496,22581.0
2019-02-14 11:50:00,169.63,169.66,169.43,169.48,35314.0,147.1583,147.1843,146.9848,147.0282,35314.0
2019-02-14 12:00:00,169.49,169.73,169.41,169.67,41910.0,147.0368,147.245,146.9674,147.193,41910.0
2019-02-14 12:10:00,169.67,169.82,169.55,169.82,28630.0,147.193,147.3231,147.0889,147.3231,28630.0
2019-02-14 12:20:00,169.8,169.97,169.77,169.95,22521.0,147.3058,147.4533,147.2798,147.4359,22521.0
2019-02-14 12:30:00,169.96,170.1,169.89,170.05,65902.0,147.4446,147.566,147.3839,147.5227,65902.0
2019-02-14 12:40:00,170.05,170.08,169.94,169.97,43180.0,147.5227,147.5487,147.4272,147.4533,43180.0
2019-02-14 12:50:00,169.96,170.09,169.93,170.08,92028.0,147.4446,147.5574,147.4186,147.5487,92028.0
2019-02-14 13:00:00,170.08,170.18,169.92,170.03,87180.0,147.5487,147.6354,147.4099,147.5053,87180.0
2019-02-14 13:10:00,170.02,170.05,169.98,170.0,35932.0,147.4966,147.5227,147.4619,147.4793,35932.0
2019-02-14 13:20:00,170.0,170.09,169.98,170.09,49722.0,147.4793,147.5574,147.4619,147.5574,49722.0
2019-02-14 13:30:00,170.09,170.21,170.05,170.1,24930.0,147.5574,147.6615,147.5227,147.566,24930.0
2019-02-14 13:40:00,170.1,170.1,169.96,169.97,39526.0,147.566,147.566,147.4446,147.4533,39526.0
2019-02-14 13:50:00,169.98,170.13,169.91,170.08,77818.0,147.4619,147.5921,147.4012,147.5487,77818.0
2019-02-14 14:00:00,170.08,170.09,169.89,170.02,59472.0,147.5487,147.5574,147.3839,147.4966,59472.0
2019-02-14 14:10:00,170.02,170.09,169.96,170.0,72584.0,147.4966,147.5574,147.4446,147.4793,72584.0
2019-02-14 14:20:00,170.0,170.13,169.99,170.02,44026.0,147.4793,147.5921,147.4706,147.4966,44026.0
2019-02-14 14:30:00,170.03,170.06,169.9,170.04,77085.0,147.5053,147.5313,147.3925,147.514,77085.0
2019-02-14 14:40:00,170.04,170.11,169.84,169.87,46945.0,147.514,147.5747,147.3405,147.3665,46945.0
2019-02-14 14:50:00,169.87,169.88,169.68,169.73,46696.0,147.3665,147.3752,147.2017,147.245,46696.0
2019-02-14 15:00:00,169.73,170.18,169.73,169.88,59621.0,147.245,147.6354,147.245,147.3752,59621.0
2019-02-14 15:10:00,169.88,169.9,169.7,169.8,97318.0,147.3752,147.3925,147.219,147.3058,97318.0
2019-02-14 15:20:00,169.78,169.84,169.71,169.74,98024.0,147.2884,147.3405,147.2277,147.2537,98024.0
2019-02-14 15:30:00,169.73,170.25,169.7,170.17,87568.0,147.245,147.6962,147.219,147.6268,87568.0
2019-02-14 15:40:00,170.17,170.17,169.89,169.91,149171.0,147.6268,147.6268,147.3839,147.4012,149171.0
2019-02-14 15:50:00,169.91,169.93,169.53,169.63,317981.0,147.4012,147.4186,147.0715,147.1583,317981.0
2019-02-15 09:30:00,170.87,170.99,169.98,170.3,256207.0,148.234,148.3381,147.4619,147.7395,256207.0
2019-02-15 09:40:00,170.32,170.73,170.21,170.62,42390.0,147.7569,148.1126,147.6615,148.0171,42390.0
2019-02-15 09:50:00,170.58,170.61,170.22,170.29,75193.0,147.9824,148.0085,147.6701,147.7309,75193.0
2019-02-15 10:00:00,170.3,170.44,170.07,170.28,53778.0,147.7395,147.861,147.54,147.7222,53778.0
2019-02-15 10:10:00,170.23,170.69,170.22,170.65,92418.0,147.6788,148.0779,147.6701,148.0432,92418.0
2019-02-15 10:20:00,170.68,171.35,170.57,171.22,74374.0,148.0692,148.6504,147.9738,148.5377,74374.0
2019-02-15 10:30:00,171.24,171.35,171.11,171.29,42034.0,148.555,148.6504,148.4422,148.5984,42034.0
2019-02-15 10:40:00,171.27,171.32,170.9,170.97,34025.0,148.581,148.6244,148.2601,148.3208,34025.0
2019-02-15 10:50:00,170.96,170.96,170.35,170.35,116278.0,148.3121,148.3121,147.7829,147.7829,116278.0
2019-02-15 11:00:00,170.37,170.72,170.31,170.43,37063.0,147.8003,148.1039,147.7482,147.8523,37063.0
2019-02-15 11:10:00,170.42,170.44,170.18,170.29,46914.0,147.8436,147.861,147.6354,147.7309,46914.0
2019-02-15 11:20:00,170.31,170.57,170.21,170.55,36269.0,147.7482,147.9738,147.6615,147.9564,36269.0
2019-02-15 11:30:00,170.56,170.64,170.42,170.55,22091.0,147.9651,148.0345,147.8436,147.9564,22091.0
2019-02-15 11:40:00,170.57,170.62,170.43,170.54,37848.0,147.9738,148.0171,147.8523,147.9477,37848.0
2019-02-15 11:50:00,170.54,170.69,170.49,170.66,16005.0,147.9477,148.0779,147.9044,148.0518,16005.0
2019-02-15 12:00:00,170.69,170.71,170.6,170.63,48314.0,148.0779,148.0952,147.9998,148.0258,48314.0
2019-02-15 12:10:00,170.62,170.8,170.6,170.79,38651.0,148.0171,148.1733,147.9998,148.1646,38651.0
2019-02-15 12:20:00,170.8,170.83,170.49,170.55,140673.0,148.1733,148.1993,147.9044,147.9564,140673.0
2019-02-15 12:30:00,170.53,170.67,170.5,170.54,39888.0,147.9391,148.0605,147.913,147.9477,39888.0
2019-02-15 12:40:00,170.55,170.63,170.54,170.56,21694.0,147.9564,148.0258,147.9477,147.9651,21694.0
2019-02-15 12:50:00,170.54,170.6,170.39,170.59,38219.0,147.9477,147.9998,147.8176,147.9911,38219.0
2019-02-15 13:00:00,170.59,170.62,170.43,170.49,26775.0,147.9911,148.0171,147.8523,147.9044,26775.0
2019-02-15 13:10:00,170.51,170.58,170.44,170.51,21900.0,147.9217,147.9824,147.861,147.9217,21900.0
2019-02-15 13:20:00,170.52,170.52,170.14,170.17,82488.0,147.9304,147.9304,147.6007,147.6268,82488.0
2019-02-15 13:30:00,170.15,170.4,170.07,170.11,42311.0,147.6094,147.8263,147.54,147.5747,42311.0
2019-02-15 13:40:00,170.13,170.13,170.04,170.04,24917.0,147.5921,147.5921,147.514,147.514,24917.0
2019-02-15 13:50:00,170.04,170.18,170.01,170.02,20021.0,147.514,147.6354,147.488,147.4966,20021.0
2019-02-15 14:00:00,170.03,170.27,169.99,170.22,33743.0,147.5053,147.7135,147.4706,147.6701,33743.0
2019-02-15 14:10:00,170.23,170.24,169.99,170.04,56374.0,147.6788,147.6875,147.4706,147.514,56374.0
2019-02-15 14:20:00,170.03,170.07,169.94,169.95,38755.0,147.5053,147.54,147.4272,147.4359,38755.0
2019-02-15 14:30:00,169.96,170.05,169.93,169.98,30017.0,147.4446,147.5227,147.4186,147.4619,30017.0
2019-02-15 14:40:00,169.97,170.0,169.87,169.92,50394.0,147.4533,147.4793,147.3665,147.4099,50394.0
2019-02-15 14:50:00,169.91,170.1,169.86,170.05,58488.0,147.4012,147.566,147.3578,147.5227,58488.0
2019-02-15 15:00:00,170.05,170.05,169.93,169.99,62257.0,147.5227,147.5227,147.4186,147.4706,62257.0
2019-02-15 15:10:00,170.0,170.01,169.77,169.83,60145.0,147.4793,147.488,147.2798,147.3318,60145.0
2019-02-15 15:20:00,169.83,169.89,169.72,169.84,58871.0,147.3318,147.3839,147.2364,147.3405,58871.0
2019-02-15 15:30:00,169.84,170.07,169.76,170.05,80391.0,147.3405,147.54,147.2711,147.5227,80391.0
2019-02-15 15:40:00,170.03,170.36,170.02,170.21,175899.0,147.5053,147.7916,147.4966,147.6615,175899.0
2019-02-15 15:50:00,170.21,170.33,169.91,170.25,238424.0,147.6615,147.7656,147.4012,147.6962,238424.0
2019-02-19 09:30:00,169.32,170.32,169.05,170.29,119859.0,146.8894,147.7569,146.6551,147.7309,119859.0
2019-02-19 09:40:00,170.22,170.34,169.67,170.04,52953.0,147.6701,147.7742,147.193,147.514,52953.0
2019-02-19 09:50:00,170.04,170.24,169.93,170.21,49730.0,147.514,147.6875,147.4186,147.6615,49730.0
2019-02-19 10:00:00,170.22,170.56,170.13,170.47,38602.0,147.6701,147.9651,147.5921,147.887,38602.0
2019-02-19 10:10:00,170.47,170.74,170.41,170.58,62981.0,147.887,148.1212,147.835,147.9824,62981.0
2019-02-19 10:20:00,170.61,170.74,170.53,170.63,23226.0,148.0085,148.1212,147.9391,148.0258,23226.0
2019-02-19 10:30:00,170.64,170.65,170.17,170.24,30750.0,148.0345,148.0432,147.6268,147.6875,30750.0
2019-02-19 10:40:00,170.25,170.35,170.01,170.09,43837.0,147.6962,147.7829,147.488,147.5574,43837.0
2019-02-19 10:50:00,170.1,170.16,170.01,170.05,26405.0,147.566,147.6181,147.488,147.5227,26405.0
2019-02-19 11:00:00,170.07,170.41,170.06,170.37,45669.0,147.54,147.835,147.5313,147.8003,45669.0
2019-02-19 11:10:00,170.39,170.42,170.16,170.22,43515.0,147.8176,147.8436,147.6181,147.6701,43515.0
2019-02-19 11:20:00,170.21,170.31,170.15,170.2,36304.0,147.6615,147.7482,147.6094,147.6528,36304.0
2019-02-19 11:30:00,170.22,170.49,170.19,170.37,89780.0,147.6701,147.9044,147.6441,147.8003,89780.0
2019-02-19 11:40:00,170.38,170.64,170.36,170.49,39859.0,147.8089,148.0345,147.7916,147.9044,39859.0
2019-02-19 11:50:00,170.47,170.61,170.4,170.61,34023.0,147.887,148.0085,147.8263,148.0085,34023.0
2019-02-19 12:00:00,170.6,170.68,170.51,170.64,33251.0,147.9998,148.0692,147.9217,148.0345,33251.0
2019-02-19 12:10:00,170.66,170.8,170.62,170.77,32443.0,148.0518,148.1733,148.0171,148.1473,32443.0
2019-02-19 12:20:00,170.83,170.92,170.81,170.89,38080.0,148.1993,148.2774,148.182,148.2514,38080.0
2019-02-19 12:30:00,170.89,170.96,170.8,170.85,62063.0,148.2514,148.3121,148.1733,148.2167,62063.0
2019-02-19 12:40:00,170.86,170.98,170.8,170.9,29819.0,148.2254,148.3295,148.1733,148.2601,29819.0
2019-02-19 12:50:00,170.9,171.08,170.86,171.0,33819.0,148.2601,148.4162,148.2254,148.3468,33819.0
2019-02-19 13:00:00,170.99,170.99,170.91,170.97,22173.0,148.3381,148.3381,148.2687,148.3208,22173.0
2019-02-19 13:10:00,170.97,171.14,170.92,171.1,32802.0,148.3208,148.4683,148.2774,148.4336,32802.0
2019-02-19 13:20:00,171.09,171.23,171.07,171.23,22274.0,148.4249,148.5463,148.4075,148.5463,22274.0
2019-02-19 13:30:00,171.22,171.51,171.21,171.51,36037.0,148.5377,148.7892,148.529,148.7892,36037.0
2019-02-19 13:40:00,171.52,171.78,171.49,171.71,35843.0,148.7979,149.0235,148.7719,148.9627,35843.0
2019-02-19 13:50:00,171.71,171.75,171.67,171.71,45942.0,148.9627,148.9975,148.928,148.9627,45942.0
2019-02-19 14:00:00,171.7,171.88,171.66,171.86,51963.0,148.9541,149.1102,148.9194,149.0929,51963.0
2019-02-19 14:10:00,171.87,172.04,171.85,172.04,52903.0,149.1016,149.249,149.0842,149.249,52903.0
2019-02-19 14:20:00,172.06,172.25,172.05,172.21,57055.0,149.2664,149.4312,149.2577,149.3965,57055.0
2019-02-19 14:30:00,172.23,172.3,172.17,172.27,40639.0,149.4139,149.4746,149.3618,149.4486,40639.0
2019-02-19 14:40:00,172.28,172.44,172.2,172.27,45978.0,149.4572,149.596,149.3878,149.4486,45978.0
2019-02-19 14:50:00,172.25,172.32,172.18,172.21,48692.0,149.4312,149.4919,149.3705,149.3965,48692.0
2019-02-19 15:00:00,172.22,172.22,171.95,172.02,58140.0,149.4052,149.4052,149.171,149.2317,58140.0
2019-02-19 15:10:00,172.03,172.03,171.9,171.99,45056.0,149.2404,149.2404,149.1276,149.2057,45056.0
2019-02-19 15:20:00,171.99,171.99,171.77,171.9,112665.0,149.2057,149.2057,149.0148,149.1276,112665.0
2019-02-19 15:30:00,171.9,171.96,171.73,171.73,79122.0,149.1276,149.1796,148.9801,148.9801,79122.0
2019-02-19 15:40:00,171.74,171.84,171.36,171.4,127435.0,148.9888,149.0755,148.6591,148.6938,127435.0
2019-02-19 15:50:00,171.4,171.63,170.99,171.36,327924.0,148.6938,148.8933,148.3381,148.6591,327924.0
2019-02-20 09:30:00,171.47,171.92,171.26,171.55,71383.0,148.7545,149.1449,148.5724,148.8239,71383.0
2019-02-20 09:40:00,171.6,171.94,171.18,171.24,46232.0,148.8673,149.1623,148.503,148.555,46232.0
2019-02-20 09:50:00,171.27,171.79,171.24,171.56,35601.0,148.581,149.0322,148.555,148.8326,35601.0
2019-02-20 10:00:00,171.59,171.65,171.36,171.51,34033.0,148.8586,148.9107,148.6591,148.7892,34033.0
2019-02-20 10:10:00,171.53,171.54,171.1,171.19,49738.0,148.8066,148.8153,148.4336,148.5116,49738.0
2019-02-20 10:20:00,171.2,171.58,170.97,171.42,97110.0,148.5203,148.85,148.3208,148.7112,97110.0
2019-02-20 10:30:00,171.42,171.55,171.31,171.43,39527.0,148.7112,148.8239,148.6157,148.7198,39527.0
2019-02-20 10:40:00,171.47,171.48,171.02,171.23,54505.0,148.7545,148.7632,148.3642,148.5463,54505.0
2019-02-20 10:50:00,171.23,171.26,170.82,170.82,35748.0,148.5463,148.5724,148.1907,148.1907,35748.0
2019-02-20 11:00:00,170.86,170.99,170.79,170.92,29730.0,148.2254,148.3381,148.1646,148.2774,29730.0
2019-02-20 11:10:00,170.95,171.07,170.94,171.03,19401.0,148.3034,148.4075,148.2948,148.3728,19401.0
2019-02-20 11:20:00,171.04,171.09,170.96,171.0,32993.0,148.3815,148.4249,148.3121,148.3468,32993.0
2019-02-20 11:30:00,171.02,171.04,170.78,170.95,42018.0,148.3642,148.3815,148.156,148.3034,42018.0
2019-02-20 11:40:00,170.97,171.22,170.93,171.22,33940.0,148.3208,148.5377,148.2861,148.5377,33940.0
2019-02-20 11:50:00,171.22,171.34,171.1,171.21,24638.0,148.5377,148.6418,148.4336,148.529,24638.0
2019-02-20 12:00:00,171.27,171.35,171.04,171.04,30529.0,148.581,148.6504,148.3815,148.3815,30529.0
2019-02-20 12:10:00,171.03,171.25,171.03,171.18,23862.0,148.3728,148.5637,148.3728,148.503,23862.0
2019-02-20 12:20:00,171.18,171.2,170.85,170.94,26447.0,148.503,148.5203,148.2167,148.2948,26447.0
2019-02-20 12:30:00,170.92,171.07,170.76,170.99,33728.0,148.2774,148.4075,148.1386,148.3381,33728.0
2019-02-20 12:40:00,171.01,171.21,170.98,171.15,19901.0,148.3555,148.529,148.3295,148.4769,19901.0
2019-02-20 12:50:00,171.17,171.26,171.04,171.06,28903.0,148.4943,148.5724,148.3815,148.3989,28903.0
2019-02-20 13:00:00,171.07,171.23,171.07,171.19,29322.0,148.4075,148.5463,148.4075,148.5116,29322.0
2019-02-20 13:10:00,171.2,171.45,171.2,171.39,19139.0,148.5203,148.7372,148.5203,148.6851,19139.0
2019-02-20 13:20:00,171.4,171.52,171.31,171.49,17826.0,148.6938,148.7979,148.6157,148.7719,17826.0
2019-02-20 13:30:00,171.49,171.55,171.32,171.37,24369.0,148.7719,148.8239,148.6244,148.6678,24369.0
2019-02-20 13:40:00,171.37,171.56,171.36,171.47,21847.0,148.6678,148.8326,148.6591,148.7545,21847.0
2019-02-20 13:50:00,171.44,171.61,171.41,171.46,45997.0,148.7285,148.876,148.7025,148.7459,45997.0
2019-02-20 14:00:00,171.46,171.73,171.09,171.24,68919.0,148.7459,148.9801,148.4249,148.555,68919.0
2019-02-20 14:10:00,171.27,171.3,170.96,171.03,42836.0,148.581,148.6071,148.3121,148.3728,42836.0
2019-02-20 14:20:00,171.06,171.36,170.93,171.3,38328.0,148.3989,148.6591,148.2861,148.6071,38328.0
2019-02-20 14:30:00,171.31,171.68,171.29,171.48,35580.0,148.6157,148.9367,148.5984,148.7632,35580.0
2019-02-20 14:40:00,171.49,171.61,171.38,171.57,33532.0,148.7719,148.876,148.6765,148.8413,33532.0
2019-02-20 14:50:00,171.59,171.74,171.54,171.71,25793.0,148.8586,148.9888,148.8153,148.9627,25793.0
2019-02-20 15:00:00,171.7,171.71,171.45,171.65,35064.0,148.9541,148.9627,148.7372,148.9107,35064.0
2019-02-20 15:10:00,171.67,171.71,171.24,171.27,44754.0,148.928,148.9627,148.555,148.581,44754.0
2019-02-20 15:20:00,171.27,171.31,171.01,171.06,68422.0,148.581,148.6157,148.3555,148.3989,68422.0
2019-02-20 15:30:00,171.04,171.1,170.91,170.97,107048.0,148.3815,148.4336,148.2687,148.3208,107048.0
2019-02-20 15:40:00,170.95,171.01,170.9,170.95,137969.0,148.3034,148.3555,148.2601,148.3034,137969.0
2019-02-20 15:50:00,170.95,171.02,170.8,171.0,200158.0,148.3034,148.3642,148.1733,148.3468,200158.0
2019-02-21 09:30:00,171.25,171.83,170.81,170.89,93904.0,148.5637,149.0669,148.182,148.2514,93904.0
2019-02-21 09:40:00,170.89,171.06,170.41,170.47,51304.0,148.2514,148.3989,147.835,147.887,51304.0
2019-02-21 09:50:00,170.54,170.91,170.5,170.61,48490.0,147.9477,148.2687,147.913,148.0085,48490.0
2019-02-21 10:00:00,170.55,170.69,170.47,170.57,35019.0,147.9564,148.0779,147.887,147.9738,35019.0
2019-02-21 10:10:00,170.56,170.67,170.3,170.47,23774.0,147.9651,148.0605,147.7395,147.887,23774.0
2019-02-21 10:20:00,170.48,170.74,170.33,170.39,31881.0,147.8957,148.1212,147.7656,147.8176,31881.0
2019-02-21 10:30:00,170.42,170.56,170.38,170.52,36066.0,147.8436,147.9651,147.8089,147.9304,36066.0
2019-02-21 10:40:00,170.5,170.69,170.41,170.68,20085.0,147.913,148.0779,147.835,148.0692,20085.0
2019-02-21 10:50:00,170.66,170.67,170.47,170.49,31806.0,148.0518,148.0605,147.887,147.9044,31806.0
2019-02-21 11:00:00,170.49,170.68,170.34,170.42,41854.0,147.9044,148.0692,147.7742,147.8436,41854.0
2019-02-21 11:10:00,170.43,170.59,170.38,170.46,33508.0,147.8523,147.9911,147.8089,147.8783,33508.0
2019-02-21 11:20:00,170.45,170.48,170.23,170.27,28093.0,147.8697,147.8957,147.6788,147.7135,28093.0
2019-02-21 11:30:00,170.25,170.51,170.19,170.47,29963.0,147.6962,147.9217,147.6441,147.887,29963.0
2019-02-21 11:40:00,170.46,170.57,170.39,170.47,22906.0,147.8783,147.9738,147.8176,147.887,22906.0
2019-02-21 11:50:00,170.48,170.89,170.44,170.81,39415.0,147.8957,148.2514,147.861,148.182,39415.0
2019-02-21 12:00:00,170.87,171.04,170.74,170.75,59330.0,148.234,148.3815,148.1212,148.1299,59330.0
2019-02-21 12:10:00,170.74,170.82,170.56,170.59,42675.0,148.1212,148.1907,147.9651,147.9911,42675.0
2019-02-21 12:20:00,170.59,170.65,170.53,170.61,53782.0,147.9911,148.0432,147.9391,148.0085,53782.0
2019-02-21 12:30:00,170.64,170.92,170.6,170.81,172945.0,148.0345,148.2774,147.9998,148.182,172945.0
2019-02-21 12:40:00,170.84,170.86,170.7,170.76,56899.0,148.208,148.2254,148.0865,148.1386,56899.0
2019-02-21 12:50:00,170.76,170.85,170.72,170.83,33615.0,148.1386,148.2167,148.1039,148.1993,33615.0
2019-02-21 13:00:00,170.83,170.86,170.71,170.82,33550.0,148.1993,148.2254,148.0952,148.1907,33550.0
2019-02-21 13:10:00,170.82,170.96,170.79,170.92,23854.0,148.1907,148.3121,148.1646,148.2774,23854.0
2019-02-21 13:20:00,170.93,171.0,170.87,170.89,23112.0,148.2861,148.3468,148.234,148.2514,23112.0
2019-02-21 13:30:00,170.9,170.93,170.85,170.86,23103.0,148.2601,148.2861,148.2167,148.2254,23103.0
2019-02-21 13:40:00,170.84,170.92,170.8,170.92,21047.0,148.208,148.2774,148.1733,148.2774,21047.0
2019-02-21 13:50:00,170.93,170.93,170.8,170.84,34809.0,148.2861,148.2861,148.1733,148.208,34809.0
2019-02-21 14:00:00,170.84,170.92,170.75,170.77,30174.0,148.208,148.2774,148.1299,148.1473,30174.0
2019-02-21 14:10:00,170.77,170.79,170.61,170.69,31271.0,148.1473,148.1646,148.0085,148.0779,31271.0
2019-02-21 14:20:00,170.65,170.68,170.35,170.47,36775.0,148.0432,148.0692,147.7829,147.887,36775.0
2019-02-21 14:30:00,170.47,170.5,170.24,170.29,43365.0,147.887,147.913,147.6875,147.7309,43365.0
2019-02-21 14:40:00,170.29,170.35,169.99,170.06,40716.0,147.7309,147.7829,147.4706,147.5313,40716.0
2019-02-21 14:50:00,170.07,170.07,169.87,169.95,47471.0,147.54,147.54,147.3665,147.4359,47471.0
2019-02-21 15:00:00,169.94,169.95,169.8,169.88,56311.0,147.4272,147.4359,147.3058,147.3752,56311.0
2019-02-21 15:10:00,169.87,169.91,169.76,169.83,60355.0,147.3665,147.4012,147.2711,147.3318,60355.0
2019-02-21 15:20:00,169.83,169.9,169.71,169.71,55847.0,147.3318,147.3925,147.2277,147.2277,55847.0
2019-02-21 15:30:00,169.72,169.75,169.53,169.68,95647.0,147.2364,147.2624,147.0715,147.2017,95647.0
2019-02-21 15:40:00,169.69,169.92,169.63,169.81,127623.0,147.2103,147.4099,147.1583,147.3145,127623.0
2019-02-21 15:50:00,169.81,170.19,169.78,170.16,221659.0,147.3145,147.6441,147.2884,147.6181,221659.0
2019-02-22 09:30:00,169.9,170.27,168.25,168.97,145583.0,147.3925,147.7135,145.9611,146.5857,145583.0
2019-02-22 09:40:00,168.99,169.05,168.16,168.16,84655.0,146.6031,146.6551,145.883,145.883,84655.0
2019-02-22 09:50:00,168.16,168.82,168.1,168.64,121327.0,145.883,146.4556,145.831,146.2994,121327.0
2019-02-22 10:00:00,168.66,168.73,168.17,168.33,110138.0,146.3168,146.3775,145.8917,146.0305,110138.0
2019-02-22 10:10:00,168.34,169.28,168.24,169.0,150522.0,146.0392,146.8547,145.9524,146.6118,150522.0
2019-02-22 10:20:00,168.98,169.81,168.44,169.45,326538.0,146.5944,147.3145,146.1259,147.0021,326538.0
2019-02-22 10:30:00,169.44,169.46,168.93,169.31,107992.0,146.9935,147.0108,146.551,146.8807,107992.0
2019-02-22 10:40:00,169.32,169.43,169.04,169.37,40151.0,146.8894,146.9848,146.6465,146.9327,40151.0
2019-02-22 10:50:00,169.37,169.75,169.37,169.55,63268.0,146.9327,147.2624,146.9327,147.0889,63268.0
2019-02-22 11:00:00,169.56,169.57,168.92,169.46,134867.0,147.0976,147.1062,146.5424,147.0108,134867.0
2019-02-22 11:10:00,169.48,169.63,169.31,169.63,59960.0,147.0282,147.1583,146.8807,147.1583,59960.0
2019-02-22 11:20:00,169.63,169.91,169.57,169.8,50169.0,147.1583,147.4012,147.1062,147.3058,50169.0
2019-02-22 11:30:00,169.78,170.0,169.77,169.99,42749.0,147.2884,147.4793,147.2798,147.4706,42749.0
2019-02-22 11:40:00,169.95,169.95,169.73,169.86,31827.0,147.4359,147.4359,147.245,147.3578,31827.0
2019-02-22 11:50:00,169.84,169.85,169.29,169.8,90310.0,147.3405,147.3492,146.8633,147.3058,90310.0
2019-02-22 12:00:00,169.79,170.14,169.78,170.05,19594.0,147.2971,147.6007,147.2884,147.5227,19594.0
2019-02-22 12:10:00,170.05,170.12,169.86,169.9,18939.0,147.5227,147.5834,147.3578,147.3925,18939.0
2019-02-22 12:20:00,169.91,170.05,169.88,169.97,24181.0,147.4012,147.5227,147.3752,147.4533,24181.0
2019-02-22 12:30:00,169.97,170.04,169.9,170.02,26132.0,147.4533,147.514,147.3925,147.4966,26132.0
2019-02-22 12:40:00,170.0,170.11,169.91,170.08,23052.0,147.4793,147.5747,147.4012,147.5487,23052.0
2019-02-22 12:50:00,170.1,170.1,169.88,169.97,57389.0,147.566,147.566,147.3752,147.4533,57389.0
2019-02-22 13:00:00,169.98,170.06,169.89,169.99,28722.0,147.4619,147.5313,147.3839,147.4706,28722.0
2019-02-22 13:10:00,169.99,169.99,169.78,169.91,23747.0,147.4706,147.4706,147.2884,147.4012,23747.0
2019-02-22 13:20:00,169.9,170.0,169.84,169.99,18478.0,147.3925,147.4793,147.3405,147.4706,18478.0
2019-02-22 13:30:00,169.99,170.21,169.98,170.16,37714.0,147.4706,147.6615,147.4619,147.6181,37714.0
2019-02-22 13:40:00,170.16,170.26,169.56,169.87,88945.0,147.6181,147.7048,147.0976,147.3665,88945.0
2019-02-22 13:50:00,169.86,169.87,169.64,169.77,27739.0,147.3578,147.3665,147.167,147.2798,27739.0
2019-02-22 14:00:00,169.77,170.05,169.73,170.02,48508.0,147.2798,147.5227,147.245,147.4966,48508.0
2019-02-22 14:10:00,170.04,170.35,170.03,170.16,48122.0,147.514,147.7829,147.5053,147.6181,48122.0
2019-02-22 14:20:00,170.16,170.16,169.76,169.81,76054.0,147.6181,147.6181,147.2711,147.3145,76054.0
2019-02-22 14:30:00,169.87,169.94,169.37,169.44,38121.0,147.3665,147.4272,146.9327,146.9935,38121.0
2019-02-22 14:40:00,169.44,169.5,169.27,169.33,33977.0,146.9935,147.0455,146.846,146.898,33977.0
2019-02-22 14:50:00,169.32,169.46,169.23,169.41,42198.0,146.8894,147.0108,146.8113,146.9674,42198.0
2019-02-22 15:00:00,169.37,169.52,169.34,169.45,44523.0,146.9327,147.0629,146.9067,147.0021,44523.0
2019-02-22 15:10:00,169.46,169.6,169.45,169.53,41800.0,147.0108,147.1323,147.0021,147.0715,41800.0
2019-02-22 15:20:00,169.51,169.57,169.36,169.5,59221.0,147.0542,147.1062,146.9241,147.0455,59221.0
2019-02-22 15:30:00,169.49,169.71,169.42,169.5,85388.0,147.0368,147.2277,146.9761,147.0455,85388.0
2019-02-22 15:40:00,169.5,169.98,169.48,169.74,87479.0,147.0455,147.4619,147.0282,147.2537,87479.0
2019-02-22 15:50:00,169.74,170.22,169.6,170.06,277407.0,147.2537,147.6701,147.1323,147.5313,277407.0
2019-02-25 09:30:00,170.74,170.74,168.56,169.37,162154.0,148.1212,148.1212,146.23,146.9327,162154.0
2019-02-25 09:40:00,169.38,169.83,168.91,169.6,112341.0,146.9414,147.3318,146.5337,147.1323,112341.0
2019-02-25 09:50:00,169.55,170.0,169.25,169.85,121906.0,147.0889,147.4793,146.8286,147.3492,121906.0
2019-02-25 10:00:00,169.85,169.94,169.53,169.91,90003.0,147.3492,147.4272,147.0715,147.4012,90003.0
2019-02-25 10:10:00,169.91,169.91,169.56,169.68,35402.0,147.4012,147.4012,147.0976,147.2017,35402.0
2019-02-25 10:20:00,169.69,169.75,169.52,169.56,122834.0,147.2103,147.2624,147.0629,147.0976,122834.0
2019-02-25 10:30:00,169.56,169.84,169.51,169.83,28350.0,147.0976,147.3405,147.0542,147.3318,28350.0
2019-02-25 10:40:00,169.84,170.0,169.71,169.97,53744.0,147.3405,147.4793,147.2277,147.4533,53744.0
2019-02-25 10:50:00,169.94,170.27,169.88,170.26,43933.0,147.4272,147.7135,147.3752,147.7048,43933.0
2019-02-25 11:00:00,170.27,170.27,169.99,170.22,49820.0,147.7135,147.7135,147.4706,147.6701,49820.0
2019-02-25 11:10:00,170.24,170.3,170.08,170.09,23846.0,147.6875,147.7395,147.5487,147.5574,23846.0
2019-02-25 11:20:00,170.08,170.11,169.94,170.03,33900.0,147.5487,147.5747,147.4272,147.5053,33900.0
2019-02-25 11:30:00,170.03,170.37,169.94,170.27,33329.0,147.5053,147.8003,147.4272,147.7135,33329.0
2019-02-25 11:40:00,170.26,170.33,170.11,170.22,51038.0,147.7048,147.7656,147.5747,147.6701,51038.0
2019-02-25 11:50:00,170.2,170.2,170.04,170.04,24590.0,147.6528,147.6528,147.514,147.514,24590.0
2019-02-25 12:00:00,170.03,170.07,169.94,169.97,38545.0,147.5053,147.54,147.4272,147.4533,38545.0
2019-02-25 12:10:00,169.97,170.02,169.91,169.97,33540.0,147.4533,147.4966,147.4012,147.4533,33540.0
2019-02-25 12:20:00,169.98,170.0,169.82,169.95,25436.0,147.4619,147.4793,147.3231,147.4359,25436.0
2019-02-25 12:30:00,169.94,169.97,169.9,169.95,35850.0,147.4272,147.4533,147.3925,147.4359,35850.0
2019-02-25 12:40:00,169.95,170.06,169.88,169.91,46218.0,147.4359,147.5313,147.3752,147.4012,46218.0
2019-02-25 12:50:00,169.91,169.94,169.7,169.81,30774.0,147.4012,147.4272,147.219,147.3145,30774.0
2019-02-25 13:00:00,169.81,169.84,169.52,169.58,24268.0,147.3145,147.3405,147.0629,147.1149,24268.0
2019-02-25 13:10:00,169.57,169.58,169.34,169.36,49932.0,147.1062,147.1149,146.9067,146.9241,49932.0
2019-02-25 13:20:00,169.34,169.36,169.15,169.26,27719.0,146.9067,146.9241,146.7419,146.8373,27719.0
2019-02-25 13:30:00,169.25,169.33,169.1,169.33,38999.0,146.8286,146.898,146.6985,146.898,38999.0
2019-02-25 13:40:00,169.33,169.54,169.33,169.54,16288.0,146.898,147.0802,146.898,147.0802,16288.0
2019-02-25 13:50:00,169.57,169.6,169.47,169.58,26927.0,147.1062,147.1323,147.0195,147.1149,26927.0
2019-02-25 14:00:00,169.58,169.74,169.57,169.71,30785.0,147.1149,147.2537,147.1062,147.2277,30785.0
2019-02-25 14:10:00,169.72,169.75,169.65,169.65,22631.0,147.2364,147.2624,147.1756,147.1756,22631.0
2019-02-25 14:20:00,169.65,169.65,169.46,169.48,133703.0,147.1756,147.1756,147.0108,147.0282,133703.0
2019-02-25 14:30:00,169.48,169.49,169.39,169.43,33608.0,147.0282,147.0368,146.9501,146.9848,33608.0
2019-02-25 14:40:00,169.41,170.02,169.41,169.99,297557.0,146.9674,147.4966,146.9674,147.4706,297557.0
2019-02-25 14:50:00,169.99,170.09,169.96,170.03,157037.0,147.4706,147.5574,147.4446,147.5053,157037.0
2019-02-25 15:00:00,170.04,170.1,169.92,170.0,133768.0,147.514,147.566,147.4099,147.4793,133768.0
2019-02-25 15:10:00,170.0,170.06,169.97,170.0,104332.0,147.4793,147.5313,147.4533,147.4793,104332.0
2019-02-25 15:20:00,170.0,170.04,169.52,169.53,275298.0,147.4793,147.514,147.0629,147.0715,275298.0
2019-02-25 15:30:00,169.52,169.82,169.52,169.75,101799.0,147.0629,147.3231,147.0629,147.2624,101799.0
2019-02-25 15:40:00,169.76,169.79,169.62,169.7,105969.0,147.2711,147.2971,147.1496,147.219,105969.0
2019-02-25 15:50:00,169.69,169.73,169.29,169.49,349829.0,147.2103,147.245,146.8633,147.0368,349829.0
2019-02-26 09:30:00,169.54,169.86,169.12,169.62,157648.0,147.0802,147.3578,146.7159,147.1496,157648.0
2019-02-26 09:40:00,169.62,169.62,168.72,169.13,123063.0,147.1496,147.1496,146.3688,146.7245,123063.0
2019-02-26 09:50:00,169.13,169.4,168.9,168.92,100494.0,146.7245,146.9588,146.525,146.5424,100494.0
2019-02-26 10:00:00,168.96,169.3,168.76,168.87,95553.0,146.5771,146.872,146.4036,146.499,95553.0
2019-02-26 10:10:00,168.82,169.39,168.82,169.15,70247.0,146.4556,146.9501,146.4556,146.7419,70247.0
2019-02-26 10:20:00,169.18,169.72,169.11,169.58,48708.0,146.7679,147.2364,146.7072,147.1149,48708.0
2019-02-26 10:30:00,169.58,169.62,169.42,169.61,36367.0,147.1149,147.1496,146.9761,147.1409,36367.0
2019-02-26 10:40:00,169.59,169.77,169.55,169.71,53653.0,147.1236,147.2798,147.0889,147.2277,53653.0
2019-02-26 10:50:00,169.7,169.74,169.52,169.55,80426.0,147.219,147.2537,147.0629,147.0889,80426.0
2019-02-26 11:00:00,169.54,170.39,169.52,170.38,62091.0,147.0802,147.8176,147.0629,147.8089,62091.0
2019-02-26 11:10:00,170.38,170.8,170.38,170.61,48850.0,147.8089,148.1733,147.8089,148.0085,48850.0
2019-02-26 11:20:00,170.63,170.81,170.4,170.81,58313.0,148.0258,148.182,147.8263,148.182,58313.0
2019-02-26 11:30:00,170.83,170.96,170.52,170.52,47604.0,148.1993,148.3121,147.9304,147.9304,47604.0
2019-02-26 11:40:00,170.55,170.63,170.39,170.62,34745.0,147.9564,148.0258,147.8176,148.0171,34745.0
2019-02-26 11:50:00,170.64,170.89,170.55,170.76,68473.0,148.0345,148.2514,147.9564,148.1386,68473.0
2019-02-26 12:00:00,170.74,170.82,170.59,170.6,68827.0,148.1212,148.1907,147.9911,147.9998,68827.0
2019-02-26 12:10:00,170.6,170.98,170.56,170.93,21279.0,147.9998,148.3295,147.9651,148.2861,21279.0
2019-02-26 12:20:00,170.92,171.21,170.92,171.05,45833.0,148.2774,148.529,148.2774,148.3902,45833.0
2019-02-26 12:30:00,171.05,171.1,170.72,170.83,79778.0,148.3902,148.4336,148.1039,148.1993,79778.0
2019-02-26 12:40:00,170.81,170.96,170.74,170.95,46053.0,148.182,148.3121,148.1212,148.3034,46053.0
2019-02-26 12:50:00,170.96,171.02,170.85,170.88,30344.0,148.3121,148.3642,148.2167,148.2427,30344.0
2019-02-26 13:00:00,170.86,171.06,170.71,170.84,27872.0,148.2254,148.3989,148.0952,148.208,27872.0
2019-02-26 13:10:00,170.84,171.17,170.83,171.17,25706.0,148.208,148.4943,148.1993,148.4943,25706.0
2019-02-26 13:20:00,171.16,171.19,171.12,171.17,29244.0,148.4856,148.5116,148.4509,148.4943,29244.0
2019-02-26 13:30:00,171.18,171.18,170.86,170.93,30678.0,148.503,148.503,148.2254,148.2861,30678.0
2019-02-26 13:40:00,170.94,171.05,170.9,170.96,28283.0,148.2948,148.3902,148.2601,148.3121,28283.0
2019-02-26 13:50:00,170.97,171.23,170.96,171.15,43439.0,148.3208,148.5463,148.3121,148.4769,43439.0
2019-02-26 14:00:00,171.13,171.2,171.02,171.12,51525.0,148.4596,148.5203,148.3642,148.4509,51525.0
2019-02-26 14:10:00,171.11,171.2,171.09,171.11,46762.0,148.4422,148.5203,148.4249,148.4422,46762.0
2019-02-26 14:20:00,171.12,171.13,170.93,171.0,41005.0,148.4509,148.4596,148.2861,148.3468,41005.0
2019-02-26 14:30:00,171.01,171.1,170.98,171.07,60290.0,148.3555,148.4336,148.3295,148.4075,60290.0
2019-02-26 14:40:00,171.07,171.08,170.88,170.89,38019.0,148.4075,148.4162,148.2427,148.2514,38019.0
2019-02-26 14:50:00,170.9,171.01,170.78,170.89,50090.0,148.2601,148.3555,148.156,148.2514,50090.0
2019-02-26 15:00:00,170.89,171.1,170.89,170.98,54481.0,148.2514,148.4336,148.2514,148.3295,54481.0
2019-02-26 15:10:00,171.0,171.09,170.92,170.99,42263.0,148.3468,148.4249,148.2774,148.3381,42263.0
2019-02-26 15:20:00,170.99,171.02,170.75,170.75,50871.0,148.3381,148.3642,148.1299,148.1299,50871.0
2019-02-26 15:30:00,170.75,170.94,170.63,170.75,69972.0,148.1299,148.2948,148.0258,148.1299,69972.0
2019-02-26 15:40:00,170.74,170.75,170.46,170.5,95555.0,148.1212,148.1299,147.8783,147.913,95555.0
2019-02-26 15:50:00,170.5,170.55,170.07,170.17,158015.0,147.913,147.9564,147.54,147.6268,158015.0
2019-02-27 09:30:00,168.98,170.55,168.64,169.9,143707.0,147.3575,148.7266,147.061,148.1597,143707.0
2019-02-27 09:40:00,169.87,170.06,169.45,169.46,71371.0,148.1336,148.2993,147.7673,147.776,71371.0
2019-02-27 09:50:00,169.43,169.56,169.37,169.52,50132.0,147.7499,147.8633,147.6976,147.8284,50132.0
2019-02-27 10:00:00,169.52,169.63,169.29,169.61,49303.0,147.8284,147.9243,147.6278,147.9069,49303.0
2019-02-27 10:10:00,169.59,169.63,169.02,169.36,123243.0,147.8894,147.9243,147.3923,147.6888,123243.0
2019-02-27 10:20:00,169.36,169.36,168.88,169.03,41322.0,147.6888,147.6888,147.2703,147.4011,41322.0
2019-02-27 10:30:00,169.1,169.12,168.65,168.68,51659.0,147.4621,147.4796,147.0697,147.0959,51659.0
2019-02-27 10:40:00,168.66,168.71,168.08,168.28,83504.0,147.0784,147.122,146.5726,146.747,83504.0
2019-02-27 10:50:00,168.33,168.33,167.81,168.12,52172.0,146.7906,146.7906,146.3372,146.6075,52172.0
2019-02-27 11:00:00,168.19,168.73,168.11,168.72,63886.0,146.6686,147.1395,146.5988,147.1307,63886.0
2019-02-27 11:10:00,168.74,168.81,168.56,168.72,62025.0,147.1482,147.2092,146.9912,147.1307,62025.0
2019-02-27 11:20:00,168.73,168.78,168.59,168.65,55324.0,147.1395,147.1831,147.0174,147.0697,55324.0
2019-02-27 11:30:00,168.66,168.73,168.57,168.69,50018.0,147.0784,147.1395,146.9999,147.1046,50018.0
2019-02-27 11:40:00,168.7,168.79,168.54,168.73,29391.0,147.1133,147.1918,146.9738,147.1395,29391.0
2019-02-27 11:50:00,168.73,168.87,168.7,168.75,42181.0,147.1395,147.2615,147.1133,147.1569,42181.0
2019-02-27 12:00:00,168.75,168.75,168.5,168.69,37414.0,147.1569,147.1569,146.9389,147.1046,37414.0
2019-02-27 12:10:00,168.68,168.72,168.6,168.66,34180.0,147.0959,147.1307,147.0261,147.0784,34180.0
2019-02-27 12:20:00,168.67,168.8,168.62,168.77,23875.0,147.0871,147.2005,147.0435,147.1743,23875.0
2019-02-27 12:30:00,168.78,168.8,168.64,168.68,51172.0,147.1831,147.2005,147.061,147.0959,51172.0
2019-02-27 12:40:00,168.68,168.78,168.66,168.75,28438.0,147.0959,147.1831,147.0784,147.1569,28438.0
2019-02-27 12:50:00,168.75,168.81,168.66,168.73,39660.0,147.1569,147.2092,147.0784,147.1395,39660.0
2019-02-27 13:00:00,168.76,168.8,168.7,168.76,20720.0,147.1656,147.2005,147.1133,147.1656,20720.0
2019-02-27 13:10:00,168.76,168.91,168.75,168.81,76103.0,147.1656,147.2964,147.1569,147.2092,76103.0
2019-02-27 13:20:00,168.81,169.02,168.81,168.85,22141.0,147.2092,147.3923,147.2092,147.2441,22141.0
2019-02-27 13:30:00,168.87,168.92,168.84,168.86,20581.0,147.2615,147.3051,147.2354,147.2528,20581.0
2019-02-27 13:40:00,168.87,168.88,168.73,168.73,24118.0,147.2615,147.2703,147.1395,147.1395,24118.0
2019-02-27 13:50:00,168.72,168.95,168.69,168.79,72368.0,147.1307,147.3313,147.1046,147.1918,72368.0
2019-02-27 14:00:00,168.78,169.21,168.77,169.15,36184.0,147.1831,147.558,147.1743,147.5057,36184.0
2019-02-27 14:10:00,169.16,169.36,169.15,169.31,23526.0,147.5144,147.6888,147.5057,147.6452,23526.0
2019-02-27 14:20:00,169.31,169.38,169.2,169.3,18274.0,147.6452,147.7063,147.5493,147.6365,18274.0
2019-02-27 14:30:00,169.29,169.5,169.29,169.5,17913.0,147.6278,147.8109,147.6278,147.8109,17913.0
2019-02-27 14:40:00,169.5,169.67,169.44,169.52,30536.0,147.8109,147.9592,147.7586,147.8284,30536.0
2019-02-27 14:50:00,169.54,169.62,169.41,169.56,16927.0,147.8458,147.9156,147.7324,147.8633,16927.0
2019-02-27 15:00:00,169.54,169.55,169.3,169.36,38337.0,147.8458,147.8545,147.6365,147.6888,38337.0
2019-02-27 15:10:00,169.34,169.54,169.26,169.36,29695.0,147.6714,147.8458,147.6016,147.6888,29695.0
2019-02-27 15:20:00,169.32,169.41,169.15,169.16,28107.0,147.654,147.7324,147.5057,147.5144,28107.0
2019-02-27 15:30:00,169.14,169.22,169.03,169.13,41082.0,147.497,147.5668,147.4011,147.4883,41082.0
2019-02-27 15:40:00,169.14,169.17,168.91,168.94,56739.0,147.497,147.5232,147.2964,147.3226,56739.0
2019-02-27 15:50:00,168.95,169.08,168.73,169.06,135687.0,147.3313,147.4447,147.1395,147.4272,135687.0
2019-02-28 09:30:00,169.17,169.19,168.48,168.79,58734.0,147.5232,147.5406,146.9214,147.1918,58734.0
2019-02-28 09:40:00,168.8,169.11,168.53,168.8,22010.0,147.2005,147.4708,146.965,147.2005,22010.0
2019-02-28 09:50:00,168.76,168.93,168.56,168.74,19332.0,147.1656,147.3139,146.9912,147.1482,19332.0
2019-02-28 10:00:00,168.72,168.74,168.05,168.13,31305.0,147.1307,147.1482,146.5465,146.6162,31305.0
2019-02-28 10:10:00,168.13,168.77,168.08,168.67,28405.0,146.6162,147.1743,146.5726,147.0871,28405.0
2019-02-28 10:20:00,168.71,168.74,168.41,168.67,19096.0,147.122,147.1482,146.8604,147.0871,19096.0
2019-02-28 10:30:00,168.64,168.81,168.5,168.62,21658.0,147.061,147.2092,146.9389,147.0435,21658.0
2019-02-28 10:40:00,168.63,168.63,168.26,168.28,33767.0,147.0523,147.0523,146.7296,146.747,33767.0
2019-02-28 10:50:00,168.24,168.32,168.03,168.08,30444.0,146.7122,146.7819,146.529,146.5726,30444.0
2019-02-28 11:00:00,168.03,168.14,167.84,167.99,35711.0,146.529,146.625,146.3633,146.4941,35711.0
2019-02-28 11:10:00,168.0,168.07,167.75,167.77,58827.0,146.5029,146.5639,146.2849,146.3023,58827.0
2019-02-28 11:20:00,167.75,168.29,167.72,168.15,26566.0,146.2849,146.7558,146.2587,146.6337,26566.0
2019-02-28 11:30:00,168.15,168.58,168.14,168.57,50103.0,146.6337,147.0087,146.625,146.9999,50103.0
2019-02-28 11:40:00,168.55,168.55,168.3,168.35,22083.0,146.9825,146.9825,146.7645,146.8081,22083.0
2019-02-28 11:50:00,168.35,168.36,168.21,168.23,19622.0,146.8081,146.8168,146.686,146.7034,19622.0
2019-02-28 12:00:00,168.22,168.23,168.12,168.16,23058.0,146.6947,146.7034,146.6075,146.6424,23058.0
2019-02-28 12:10:00,168.17,168.39,168.16,168.33,17887.0,146.6511,146.843,146.6424,146.7906,17887.0
2019-02-28 12:20:00,168.36,168.49,168.35,168.48,23671.0,146.8168,146.9302,146.8081,146.9214,23671.0
2019-02-28 12:30:00,168.48,168.5,168.3,168.46,22371.0,146.9214,146.9389,146.7645,146.904,22371.0
2019-02-28 12:40:00,168.46,168.48,168.36,168.44,29771.0,146.904,146.9214,146.8168,146.8866,29771.0
2019-02-28 12:50:00,168.42,168.52,168.33,168.46,29089.0,146.8691,146.9563,146.7906,146.904,29089.0
2019-02-28 13:00:00,168.46,168.62,168.46,168.52,22664.0,146.904,147.0435,146.904,146.9563,22664.0
2019-02-28 13:10:00,168.51,168.52,168.43,168.49,27567.0,146.9476,146.9563,146.8778,146.9302,27567.0
2019-02-28 13:20:00,168.47,168.52,168.44,168.44,15604.0,146.9127,146.9563,146.8866,146.8866,15604.0
2019-02-28 13:30:00,168.46,168.49,168.33,168.44,26133.0,146.904,146.9302,146.7906,146.8866,26133.0
2019-02-28 13:40:00,168.44,168.51,168.29,168.37,20097.0,146.8866,146.9476,146.7558,146.8255,20097.0
2019-02-28 13:50:00,168.36,168.41,168.24,168.28,20693.0,146.8168,146.8604,146.7122,146.747,20693.0
2019-02-28 14:00:00,168.28,168.36,168.07,168.07,19305.0,146.747,146.8168,146.5639,146.5639,19305.0
2019-02-28 14:10:00,168.06,168.16,168.02,168.06,30799.0,146.5552,146.6424,146.5203,146.5552,30799.0
2019-02-28 14:20:00,168.07,168.07,167.96,168.05,44526.0,146.5639,146.5639,146.468,146.5465,44526.0
2019-02-28 14:30:00,168.04,168.04,167.83,167.92,55010.0,146.5377,146.5377,146.3546,146.4331,55010.0
2019-02-28 14:40:00,167.9,167.98,167.75,167.94,95847.0,146.4157,146.4854,146.2849,146.4505,95847.0
2019-02-28 14:50:00,167.94,168.01,167.74,167.75,43706.0,146.4505,146.5116,146.2761,146.2849,43706.0
2019-02-28 15:00:00,167.73,167.78,167.64,167.74,61119.0,146.2674,146.311,146.1889,146.2761,61119.0
2019-02-28 15:10:00,167.75,167.78,167.53,167.6,67270.0,146.2849,146.311,146.093,146.1541,67270.0
2019-02-28 15:20:00,167.61,167.84,167.53,167.81,69808.0,146.1628,146.3633,146.093,146.3372,69808.0
2019-02-28 15:30:00,167.81,168.5,167.78,168.36,69993.0,146.3372,146.9389,146.311,146.8168,69993.0
2019-02-28 15:40:00,168.38,168.4,168.06,168.24,89129.0,146.8342,146.8517,146.5552,146.7122,89129.0
2019-02-28 15:50:00,168.25,168.28,167.58,167.7,292513.0,146.7209,146.747,146.1366,146.2413,292513.0
2019-03-01 09:30:00,169.28,169.54,169.0,169.43,91823.0,147.6191,147.8458,147.3749,147.7499,91823.0
2019-03-01 09:40:00,169.35,169.47,168.98,169.32,38610.0,147.6801,147.7848,147.3575,147.654,38610.0
2019-03-01 09:50:00,169.27,169.5,169.21,169.42,39624.0,147.6104,147.8109,147.558,147.7412,39624.0
2019-03-01 10:00:00,169.4,169.45,169.01,169.42,43737.0,147.7237,147.7673,147.3836,147.7412,43737.0
2019-03-01 10:10:00,169.42,169.42,169.01,169.18,36547.0,147.7412,147.7412,147.3836,147.5319,36547.0
2019-03-01 10:20:00,169.15,169.15,168.63,168.94,41271.0,147.5057,147.5057,147.0523,147.3226,41271.0
2019-03-01 10:30:00,168.93,168.95,168.62,168.63,41318.0,147.3139,147.3313,147.0435,147.0523,41318.0
2019-03-01 10:40:00,168.58,168.73,168.51,168.67,25544.0,147.0087,147.1395,146.9476,147.0871,25544.0
2019-03-01 10:50:00,168.65,168.81,168.58,168.75,24054.0,147.0697,147.2092,147.0087,147.1569,24054.0
2019-03-01 11:00:00,168.75,168.82,168.24,168.32,32534.0,147.1569,147.2179,146.7122,146.7819,32534.0
2019-03-01 11:10:00,168.32,168.32,168.0,168.15,25960.0,146.7819,146.7819,146.5029,146.6337,25960.0
2019-03-01 11:20:00,168.13,168.16,167.96,167.98,32217.0,146.6162,146.6424,146.468,146.4854,32217.0
2019-03-01 11:30:00,167.95,167.95,167.67,167.85,32625.0,146.4593,146.4593,146.2151,146.3721,32625.0
2019-03-01 11:40:00,167.85,167.86,167.08,167.1,41341.0,146.3721,146.3808,145.7006,145.718,41341.0
2019-03-01 11:50:00,167.02,167.13,166.79,166.91,55270.0,145.6483,145.7442,145.4477,145.5523,55270.0
2019-03-01 12:00:00,166.9,167.06,166.86,167.01,56485.0,145.5436,145.6831,145.5087,145.6395,56485.0
2019-03-01 12:10:00,167.0,167.25,166.94,167.16,71571.0,145.6308,145.8488,145.5785,145.7704,71571.0
2019-03-01 12:20:00,167.15,167.4,167.13,167.28,53441.0,145.7616,145.9796,145.7442,145.875,53441.0
2019-03-01 12:30:00,167.28,167.35,167.16,167.17,38252.0,145.875,145.936,145.7704,145.7791,38252.0
2019-03-01 12:40:00,167.19,167.3,167.13,167.27,50258.0,145.7965,145.8924,145.7442,145.8663,50258.0
2019-03-01 12:50:00,167.24,167.48,167.19,167.31,33638.0,145.8401,146.0494,145.7965,145.9012,33638.0
2019-03-01 13:00:00,167.31,167.38,167.29,167.31,25564.0,145.9012,145.9622,145.8837,145.9012,25564.0
2019-03-01 13:10:00,167.31,167.37,167.03,167.15,38143.0,145.9012,145.9535,145.657,145.7616,38143.0
2019-03-01 13:20:00,167.15,167.29,167.14,167.16,31782.0,145.7616,145.8837,145.7529,145.7704,31782.0
2019-03-01 13:30:00,167.16,167.26,167.14,167.19,30636.0,145.7704,145.8576,145.7529,145.7965,30636.0
2019-03-01 13:40:00,167.2,167.3,167.1,167.11,26427.0,145.8052,145.8924,145.718,145.7268,26427.0
2019-03-01 13:50:00,167.1,167.15,166.98,167.08,27276.0,145.718,145.7616,145.6134,145.7006,27276.0
2019-03-01 14:00:00,167.08,167.12,167.02,167.12,54303.0,145.7006,145.7355,145.6483,145.7355,54303.0
2019-03-01 14:10:00,167.13,167.57,167.13,167.57,33015.0,145.7442,146.1279,145.7442,146.1279,33015.0
2019-03-01 14:20:00,167.57,167.83,167.55,167.8,24450.0,146.1279,146.3546,146.1104,146.3285,24450.0
2019-03-01 14:30:00,167.82,167.86,167.72,167.75,24643.0,146.3459,146.3808,146.2587,146.2849,24643.0
2019-03-01 14:40:00,167.76,167.89,167.63,167.66,43925.0,146.2936,146.4069,146.1802,146.2064,43925.0
2019-03-01 14:50:00,167.66,167.73,167.5,167.51,51093.0,146.2064,146.2674,146.0668,146.0756,51093.0
2019-03-01 15:00:00,167.53,167.54,167.36,167.45,44460.0,146.093,146.1017,145.9448,146.0232,44460.0
2019-03-01 15:10:00,167.45,167.58,167.38,167.56,39889.0,146.0232,146.1366,145.9622,146.1192,39889.0
2019-03-01 15:20:00,167.56,167.62,167.41,167.5,49798.0,146.1192,146.1715,145.9884,146.0668,49798.0
2019-03-01 15:30:00,167.48,167.75,167.37,167.75,75652.0,146.0494,146.2849,145.9535,146.2849,75652.0
2019-03-01 15:40:00,167.76,168.12,167.71,167.98,90114.0,146.2936,146.6075,146.25,146.4854,90114.0
2019-03-01 15:50:00,167.97,168.03,167.31,167.47,262514.0,146.4767,146.529,145.9012,146.0407,262514.0
2019-03-04 09:30:00,167.34,169.31,167.33,169.24,87887.0,145.9273,147.6452,145.9186,147.5842,87887.0
2019-03-04 09:40:00,169.18,169.32,168.63,169.03,83006.0,147.5319,147.654,147.0523,147.4011,83006.0
2019-03-04 09:50:00,169.03,169.87,168.84,169.8,60238.0,147.4011,148.1336,147.2354,148.0725,60238.0
2019-03-04 10:00:00,169.87,169.95,169.61,169.79,51008.0,148.1336,148.2033,147.9069,148.0638,51008.0
2019-03-04 10:10:00,169.8,170.11,169.74,170.09,68041.0,148.0725,148.3429,148.0202,148.3254,68041.0
2019-03-04 10:20:00,170.02,170.04,169.42,169.74,68435.0,148.2644,148.2818,147.7412,148.0202,68435.0
2019-03-04 10:30:00,169.85,169.96,169.52,169.61,39908.0,148.1161,148.2121,147.8284,147.9069,39908.0
2019-03-04 10:40:00,169.6,169.62,169.15,169.15,46733.0,147.8981,147.9156,147.5057,147.5057,46733.0
2019-03-04 10:50:00,169.15,169.15,168.73,168.88,50918.0,147.5057,147.5057,147.1395,147.2703,50918.0
2019-03-04 11:00:00,168.85,168.94,168.21,168.26,65374.0,147.2441,147.3226,146.686,146.7296,65374.0
2019-03-04 11:10:00,168.23,168.42,168.14,168.25,52055.0,146.7034,146.8691,146.625,146.7209,52055.0
2019-03-04 11:20:00,168.25,168.28,167.55,167.63,54155.0,146.7209,146.747,146.1104,146.1802,54155.0
2019-03-04 11:30:00,167.61,167.68,167.31,167.31,50491.0,146.1628,146.2238,145.9012,145.9012,50491.0
2019-03-04 11:40:00,167.26,167.39,166.72,166.79,55640.0,145.8576,145.9709,145.3867,145.4477,55640.0
2019-03-04 11:50:00,166.82,166.97,166.2,166.47,64071.0,145.4739,145.6047,144.9332,145.1686,64071.0
2019-03-04 12:00:00,166.45,166.91,166.36,166.86,46151.0,145.1512,145.5523,145.0727,145.5087,46151.0
2019-03-04 12:10:00,166.82,166.84,166.0,166.18,49882.0,145.4739,145.4913,144.7588,144.9158,49882.0
2019-03-04 12:20:00,166.15,166.57,166.13,166.51,36310.0,144.8896,145.2558,144.8722,145.2035,36310.0
2019-03-04 12:30:00,166.49,166.82,166.49,166.61,32413.0,145.1861,145.4739,145.1861,145.2907,32413.0
2019-03-04 12:40:00,166.57,166.57,166.04,166.19,29991.0,145.2558,145.2558,144.7937,144.9245,29991.0
2019-03-04 12:50:00,166.22,166.46,166.16,166.22,27839.0,144.9506,145.1599,144.8983,144.9506,27839.0
2019-03-04 13:00:00,166.23,166.24,166.0,166.08,36554.0,144.9594,144.9681,144.7588,144.8285,36554.0
2019-03-04 13:10:00,166.04,166.42,166.03,166.34,63771.0,144.7937,145.125,144.7849,145.0553,63771.0
2019-03-04 13:20:00,166.35,166.75,166.35,166.74,67269.0,145.064,145.4128,145.064,145.4041,67269.0
2019-03-04 13:30:00,166.73,166.85,166.47,166.5,40701.0,145.3954,145.5,145.1686,145.1948,40701.0
2019-03-04 13:40:00,166.49,166.57,166.31,166.56,73206.0,145.1861,145.2558,145.0291,145.2471,73206.0
2019-03-04 13:50:00,166.56,166.94,166.56,166.72,38667.0,145.2471,145.5785,145.2471,145.3867,38667.0
2019-03-04 14:00:00,166.75,167.0,166.63,166.81,50278.0,145.4128,145.6308,145.3082,145.4651,50278.0
2019-03-04 14:10:00,166.79,167.0,166.69,167.0,37337.0,145.4477,145.6308,145.3605,145.6308,37337.0
2019-03-04 14:20:00,167.01,167.24,166.93,167.08,55050.0,145.6395,145.8401,145.5698,145.7006,55050.0
2019-03-04 14:30:00,167.1,167.15,166.86,167.01,46933.0,145.718,145.7616,145.5087,145.6395,46933.0
2019-03-04 14:40:00,167.04,167.16,166.98,167.06,43452.0,145.6657,145.7704,145.6134,145.6831,43452.0
2019-03-04 14:50:00,167.07,167.18,166.9,166.9,64536.0,145.6919,145.7878,145.5436,145.5436,64536.0
2019-03-04 15:00:00,166.91,166.97,166.6,166.73,55350.0,145.5523,145.6047,145.282,145.3954,55350.0
2019-03-04 15:10:00,166.72,167.0,166.72,166.97,41238.0,145.3867,145.6308,145.3867,145.6047,41238.0
2019-03-04 15:20:00,166.97,167.3,166.86,167.25,93621.0,145.6047,145.8924,145.5087,145.8488,93621.0
2019-03-04 15:30:00,167.25,167.64,167.16,167.48,122914.0,145.8488,146.1889,145.7704,146.0494,122914.0
2019-03-04 15:40:00,167.46,167.71,167.32,167.44,122162.0,146.032,146.25,145.9099,146.0145,122162.0
2019-03-04 15:50:00,167.48,167.61,167.26,167.4,234476.0,146.0494,146.1628,145.8576,145.9796,234476.0
2019-03-05 09:30:00,167.71,168.68,167.69,168.64,126095.0,146.25,147.0959,146.2325,147.061,126095.0
2019-03-05 09:40:00,168.59,168.59,167.9,168.21,43623.0,147.0174,147.0174,146.4157,146.686,43623.0
2019-03-05 09:50:00,168.14,168.47,167.73,168.0,61518.0,146.625,146.9127,146.2674,146.5029,61518.0
2019-03-05 10:00:00,168.07,168.28,167.92,168.1,54359.0,146.5639,146.747,146.4331,146.5901,54359.0
2019-03-05 10:10:00,168.07,168.2,167.91,167.98,49044.0,146.5639,146.6773,146.4244,146.4854,49044.0
2019-03-05 10:20:00,167.93,168.44,167.9,168.27,82036.0,146.4418,146.8866,146.4157,146.7383,82036.0
2019-03-05 10:30:00,168.32,168.71,168.3,168.52,39510.0,146.7819,147.122,146.7645,146.9563,39510.0
2019-03-05 10:40:00,168.5,168.58,168.09,168.22,36359.0,146.9389,147.0087,146.5814,146.6947,36359.0
2019-03-05 10:50:00,168.22,168.47,168.17,168.33,25915.0,146.6947,146.9127,146.6511,146.7906,25915.0
2019-03-05 11:00:00,168.34,168.44,168.21,168.36,31642.0,146.7994,146.8866,146.686,146.8168,31642.0
2019-03-05 11:10:00,168.4,168.79,168.38,168.77,39646.0,146.8517,147.1918,146.8342,147.1743,39646.0
2019-03-05 11:20:00,168.78,169.01,168.69,168.95,30541.0,147.1831,147.3836,147.1046,147.3313,30541.0
2019-03-05 11:30:00,168.91,169.14,168.79,169.12,30318.0,147.2964,147.497,147.1918,147.4796,30318.0
2019-03-05 11:40:00,169.11,169.19,169.0,169.04,30922.0,147.4708,147.5406,147.3749,147.4098,30922.0
2019-03-05 11:50:00,169.05,169.11,168.66,168.7,37122.0,147.4185,147.4708,147.0784,147.1133,37122.0
2019-03-05 12:00:00,168.7,168.8,168.61,168.77,29351.0,147.1133,147.2005,147.0348,147.1743,29351.0
2019-03-05 12:10:00,168.75,168.85,168.71,168.75,34488.0,147.1569,147.2441,147.122,147.1569,34488.0
2019-03-05 12:20:00,168.71,168.84,168.7,168.77,28379.0,147.122,147.2354,147.1133,147.1743,28379.0
2019-03-05 12:30:00,168.78,168.79,168.56,168.62,32508.0,147.1831,147.1918,146.9912,147.0435,32508.0
2019-03-05 12:40:00,168.64,168.66,168.54,168.59,24224.0,147.061,147.0784,146.9738,147.0174,24224.0
2019-03-05 12:50:00,168.58,168.72,168.58,168.72,21658.0,147.0087,147.1307,147.0087,147.1307,21658.0
2019-03-05 13:00:00,168.74,168.81,168.65,168.65,35461.0,147.1482,147.2092,147.0697,147.0697,35461.0
2019-03-05 13:10:00,168.66,168.72,168.45,168.48,20707.0,147.0784,147.1307,146.8953,146.9214,20707.0
2019-03-05 13:20:00,168.45,168.46,168.0,168.06,28033.0,146.8953,146.904,146.5029,146.5552,28033.0
2019-03-05 13:30:00,168.05,168.07,167.82,167.88,42823.0,146.5465,146.5639,146.3459,146.3982,42823.0
2019-03-05 13:40:00,167.83,168.01,167.78,168.0,40736.0,146.3546,146.5116,146.311,146.5029,40736.0
2019-03-05 13:50:00,168.03,168.06,167.67,167.69,26889.0,146.529,146.5552,146.2151,146.2325,26889.0
2019-03-05 14:00:00,167.68,167.79,167.67,167.73,23536.0,146.2238,146.3197,146.2151,146.2674,23536.0
2019-03-05 14:10:00,167.74,167.79,167.68,167.71,25187.0,146.2761,146.3197,146.2238,146.25,25187.0
2019-03-05 14:20:00,167.71,167.73,167.54,167.71,18256.0,146.25,146.2674,146.1017,146.25,18256.0
2019-03-05 14:30:00,167.72,167.76,167.5,167.62,24122.0,146.2587,146.2936,146.0668,146.1715,24122.0
2019-03-05 14:40:00,167.63,167.64,167.38,167.41,41033.0,146.1802,146.1889,145.9622,145.9884,41033.0
2019-03-05 14:50:00,167.43,167.61,167.39,167.59,29159.0,146.0058,146.1628,145.9709,146.1453,29159.0
2019-03-05 15:00:00,167.58,167.68,167.52,167.55,33324.0,146.1366,146.2238,146.0843,146.1104,33324.0
2019-03-05 15:10:00,167.53,167.59,167.38,167.54,33708.0,146.093,146.1453,145.9622,146.1017,33708.0
2019-03-05 15:20:00,167.54,167.56,167.37,167.44,44459.0,146.1017,146.1192,145.9535,146.0145,44459.0
2019-03-05 15:30:00,167.46,167.54,167.35,167.53,50070.0,146.032,146.1017,145.936,146.093,50070.0
2019-03-05 15:40:00,167.52,167.66,167.32,167.55,67474.0,146.0843,146.2064,145.9099,146.1104,67474.0
2019-03-05 15:50:00,167.56,167.58,166.78,166.81,216444.0,146.1192,146.1366,145.439,145.4651,216444.0
2019-03-06 09:30:00,166.91,166.91,165.52,166.43,156204.0,145.5523,145.5523,144.3402,145.1338,156204.0
2019-03-06 09:40:00,166.47,166.47,165.98,166.19,75014.0,145.1686,145.1686,144.7413,144.9245,75014.0
2019-03-06 09:50:00,166.18,166.45,166.04,166.3,51902.0,144.9158,145.1512,144.7937,145.0204,51902.0
2019-03-06 10:00:00,166.25,166.31,165.86,166.22,59050.0,144.9768,145.0291,144.6367,144.9506,59050.0
2019-03-06 10:10:00,166.27,166.29,165.96,165.96,37230.0,144.9942,145.0117,144.7239,144.7239,37230.0
2019-03-06 10:20:00,165.95,165.99,165.61,165.61,41444.0,144.7152,144.7501,144.4187,144.4187,41444.0
2019-03-06 10:30:00,165.64,165.92,165.48,165.92,70762.0,144.4448,144.689,144.3053,144.689,70762.0
2019-03-06 10:40:00,165.9,165.95,165.69,165.83,30349.0,144.6716,144.7152,144.4885,144.6105,30349.0
2019-03-06 10:50:00,165.8,166.28,165.67,166.0,54692.0,144.5844,145.003,144.471,144.7588,54692.0
2019-03-06 11:00:00,165.99,166.46,165.96,166.43,42257.0,144.7501,145.1599,144.7239,145.1338,42257.0
2019-03-06 11:10:00,166.44,166.72,166.39,166.72,42571.0,145.1425,145.3867,145.0989,145.3867,42571.0
2019-03-06 11:20:00,166.72,166.88,166.56,166.83,45847.0,145.3867,145.5262,145.2471,145.4826,45847.0
2019-03-06 11:30:00,166.87,166.97,166.61,166.62,28558.0,145.5175,145.6047,145.2907,145.2995,28558.0
2019-03-06 11:40:00,166.58,166.64,166.33,166.34,30723.0,145.2646,145.3169,145.0466,145.0553,30723.0
2019-03-06 11:50:00,166.27,166.52,166.21,166.41,41053.0,144.9942,145.2122,144.9419,145.1163,41053.0
2019-03-06 12:00:00,166.39,166.65,166.32,166.57,32162.0,145.0989,145.3256,145.0378,145.2558,32162.0
2019-03-06 12:10:00,166.62,166.66,166.39,166.42,23570.0,145.2995,145.3343,145.0989,145.125,23570.0
2019-03-06 12:20:00,166.39,166.51,166.2,166.25,32555.0,145.0989,145.2035,144.9332,144.9768,32555.0
2019-03-06 12:30:00,166.26,166.4,166.21,166.34,23969.0,144.9855,145.1076,144.9419,145.0553,23969.0
2019-03-06 12:40:00,166.34,166.41,166.19,166.27,19210.0,145.0553,145.1163,144.9245,144.9942,19210.0
2019-03-06 12:50:00,166.3,166.44,166.24,166.25,22945.0,145.0204,145.1425,144.9681,144.9768,22945.0
2019-03-06 13:00:00,166.27,166.32,166.16,166.21,21040.0,144.9942,145.0378,144.8983,144.9419,21040.0
2019-03-06 13:10:00,166.22,166.3,166.12,166.25,30669.0,144.9506,145.0204,144.8634,144.9768,30669.0
2019-03-06 13:20:00,166.23,166.23,165.97,166.06,18948.0,144.9594,144.9594,144.7326,144.8111,18948.0
2019-03-06 13:30:00,166.08,166.47,165.95,166.43,42380.0,144.8285,145.1686,144.7152,145.1338,42380.0
2019-03-06 13:40:00,166.41,166.42,166.2,166.28,23456.0,145.1163,145.125,144.9332,145.003,23456.0
2019-03-06 13:50:00,166.27,166.76,166.25,166.76,19587.0,144.9942,145.4215,144.9768,145.4215,19587.0
2019-03-06 14:00:00,166.76,166.97,166.76,166.89,38359.0,145.4215,145.6047,145.4215,145.5349,38359.0
2019-03-06 14:10:00,166.89,167.21,166.86,166.93,27893.0,145.5349,145.814,145.5087,145.5698,27893.0
2019-03-06 14:20:00,166.9,167.05,166.81,166.83,26360.0,145.5436,145.6744,145.4651,145.4826,26360.0
2019-03-06 14:30:00,166.84,166.88,166.42,166.53,56270.0,145.4913,145.5262,145.125,145.221,56270.0
2019-03-06 14:40:00,166.53,166.56,166.31,166.5,39335.0,145.221,145.2471,145.0291,145.1948,39335.0
2019-03-06 14:50:00,166.48,166.75,166.42,166.62,45255.0,145.1774,145.4128,145.125,145.2995,45255.0
2019-03-06 15:00:00,166.62,166.79,166.39,166.41,44146.0,145.2995,145.4477,145.0989,145.1163,44146.0
2019-03-06 15:10:00,166.4,166.41,166.01,166.14,52159.0,145.1076,145.1163,144.7675,144.8809,52159.0
2019-03-06 15:20:00,166.15,166.26,166.02,166.2,66609.0,144.8896,144.9855,144.7762,144.9332,66609.0
2019-03-06 15:30:00,166.19,166.64,166.18,166.61,69866.0,144.9245,145.3169,144.9158,145.2907,69866.0
2019-03-06 15:40:00,166.58,166.82,166.57,166.8,100247.0,145.2646,145.4739,145.2558,145.4564,100247.0
2019-03-06 15:50:00,166.79,166.81,165.88,165.91,316777.0,145.4477,145.4651,144.6541,144.6803,316777.0
2019-03-07 09:30:00,165.75,166.11,165.45,165.52,74771.0,144.5408,144.8547,144.2792,144.3402,74771.0
2019-03-07 09:40:00,165.54,165.67,164.92,165.01,105213.0,144.3576,144.471,143.817,143.8955,105213.0
2019-03-07 09:50:00,165.03,165.05,164.25,164.88,89533.0,143.9129,143.9303,143.2327,143.7821,89533.0
2019-03-07 10:00:00,164.89,165.08,164.7,164.79,66463.0,143.7908,143.9565,143.6251,143.7036,66463.0
2019-03-07 10:10:00,164.77,164.8,164.28,164.36,56419.0,143.6862,143.7123,143.2589,143.3286,56419.0
2019-03-07 10:20:00,164.29,165.08,164.29,164.96,44791.0,143.2676,143.9565,143.2676,143.8519,44791.0
2019-03-07 10:30:00,164.96,165.08,164.77,165.07,31974.0,143.8519,143.9565,143.6862,143.9478,31974.0
2019-03-07 10:40:00,165.07,165.31,164.92,165.17,39142.0,143.9478,144.1571,143.817,144.035,39142.0
2019-03-07 10:50:00,165.17,165.5,165.06,165.46,35058.0,144.035,144.3228,143.9391,144.2879,35058.0
2019-03-07 11:00:00,165.46,165.55,165.07,165.23,32692.0,144.2879,144.3664,143.9478,144.0873,32692.0
2019-03-07 11:10:00,165.25,165.35,164.97,165.0,34965.0,144.1048,144.192,143.8606,143.8867,34965.0
2019-03-07 11:20:00,165.0,165.16,164.86,165.09,38114.0,143.8867,144.0263,143.7647,143.9652,38114.0
2019-03-07 11:30:00,165.14,165.5,165.14,165.43,25133.0,144.0088,144.3228,144.0088,144.2617,25133.0
2019-03-07 11:40:00,165.44,165.72,165.39,165.51,29129.0,144.2704,144.5146,144.2268,144.3315,29129.0
2019-03-07 11:50:00,165.51,165.53,165.23,165.24,34411.0,144.3315,144.3489,144.0873,144.096,34411.0
2019-03-07 12:00:00,165.22,165.38,165.04,165.32,37762.0,144.0786,144.2181,143.9216,144.1658,37762.0
2019-03-07 12:10:00,165.32,165.32,165.13,165.21,24231.0,144.1658,144.1658,144.0001,144.0699,24231.0
2019-03-07 12:20:00,165.19,165.42,165.1,165.36,24323.0,144.0524,144.253,143.9739,144.2007,24323.0
2019-03-07 12:30:00,165.33,165.54,165.04,165.48,39112.0,144.1745,144.3576,143.9216,144.3053,39112.0
2019-03-07 12:40:00,165.48,165.5,165.28,165.4,20339.0,144.3053,144.3228,144.1309,144.2356,20339.0
2019-03-07 12:50:00,165.38,165.72,165.38,165.6,24205.0,144.2181,144.5146,144.2181,144.41,24205.0
2019-03-07 13:00:00,165.58,165.71,165.5,165.61,27615.0,144.3925,144.5059,144.3228,144.4187,27615.0
2019-03-07 13:10:00,165.66,165.78,165.55,165.67,27192.0,144.4623,144.5669,144.3664,144.471,27192.0
2019-03-07 13:20:00,165.65,165.7,165.37,165.41,44792.0,144.4536,144.4972,144.2094,144.2443,44792.0
2019-03-07 13:30:00,165.41,165.5,165.24,165.39,18820.0,144.2443,144.3228,144.096,144.2268,18820.0
2019-03-07 13:40:00,165.4,165.69,165.38,165.62,19639.0,144.2356,144.4885,144.2181,144.4274,19639.0
2019-03-07 13:50:00,165.65,165.68,165.4,165.44,23212.0,144.4536,144.4797,144.2356,144.2704,23212.0
2019-03-07 14:00:00,165.42,165.5,164.96,165.06,35867.0,144.253,144.3228,143.8519,143.9391,35867.0
2019-03-07 14:10:00,165.06,165.06,164.75,164.89,29581.0,143.9391,143.9391,143.6687,143.7908,29581.0
2019-03-07 14:20:00,164.91,165.03,164.75,164.75,38158.0,143.8083,143.9129,143.6687,143.6687,38158.0
2019-03-07 14:30:00,164.75,164.92,164.56,164.7,38385.0,143.6687,143.817,143.503,143.6251,38385.0
2019-03-07 14:40:00,164.71,164.82,164.43,164.56,33228.0,143.6339,143.7298,143.3897,143.503,33228.0
2019-03-07 14:50:00,164.55,164.67,164.32,164.39,35602.0,143.4943,143.599,143.2938,143.3548,35602.0
2019-03-07 15:00:00,164.42,164.47,164.17,164.34,39817.0,143.381,143.4246,143.1629,143.3112,39817.0
2019-03-07 15:10:00,164.33,164.59,164.16,164.58,62031.0,143.3025,143.5292,143.1542,143.5205,62031.0
2019-03-07 15:20:00,164.59,164.63,164.28,164.3,60685.0,143.5292,143.5641,143.2589,143.2763,60685.0
2019-03-07 15:30:00,164.31,164.76,164.31,164.75,89639.0,143.285,143.6775,143.285,143.6687,89639.0
2019-03-07 15:40:00,164.74,164.8,164.56,164.64,143449.0,143.66,143.7123,143.503,143.5728,143449.0
2019-03-07 15:50:00,164.65,165.13,164.38,164.92,310136.0,143.5815,144.0001,143.3461,143.817,310136.0
2019-03-08 09:30:00,163.67,164.41,162.72,163.15,96964.0,142.7269,143.3722,141.8985,142.2735,96964.0
2019-03-08 09:40:00,163.2,163.36,162.39,162.9,80809.0,142.3171,142.4566,141.6107,142.0555,80809.0
2019-03-08 09:50:00,162.98,163.09,162.66,162.7,56152.0,142.1252,142.2211,141.8462,141.881,56152.0
2019-03-08 10:00:00,162.66,163.09,162.51,163.09,66364.0,141.8462,142.2211,141.7154,142.2211,66364.0
2019-03-08 10:10:00,163.06,163.29,162.82,162.97,77175.0,142.195,142.3956,141.9857,142.1165,77175.0
2019-03-08 10:20:00,162.99,163.52,162.97,163.28,41105.0,142.1339,142.5961,142.1165,142.3868,41105.0
2019-03-08 10:30:00,163.27,163.3,163.07,163.13,25240.0,142.3781,142.4043,142.2037,142.256,25240.0
2019-03-08 10:40:00,163.09,163.89,162.98,163.84,41426.0,142.2211,142.9188,142.1252,142.8752,41426.0
2019-03-08 10:50:00,163.86,163.86,163.4,163.4,27335.0,142.8926,142.8926,142.4915,142.4915,27335.0
2019-03-08 11:00:00,163.31,163.58,163.01,163.14,56537.0,142.413,142.6484,142.1514,142.2647,56537.0
2019-03-08 11:10:00,163.14,163.52,163.06,163.22,29866.0,142.2647,142.5961,142.195,142.3345,29866.0
2019-03-08 11:20:00,163.24,163.63,163.14,163.55,26719.0,142.352,142.692,142.2647,142.6223,26719.0
2019-03-08 11:30:00,163.53,163.6,163.15,163.18,26389.0,142.6048,142.6659,142.2735,142.2996,26389.0
2019-03-08 11:40:00,163.21,163.22,162.87,162.9,33942.0,142.3258,142.3345,142.0293,142.0555,33942.0
2019-03-08 11:50:00,162.86,162.98,162.59,162.6,38679.0,142.0206,142.1252,141.7851,141.7938,38679.0
2019-03-08 12:00:00,162.6,162.62,162.19,162.23,38812.0,141.7938,141.8113,141.4363,141.4712,38812.0
2019-03-08 12:10:00,162.23,162.48,162.16,162.19,27382.0,141.4712,141.6892,141.4101,141.4363,27382.0
2019-03-08 12:20:00,162.16,162.35,162.1,162.22,24684.0,141.4101,141.5758,141.3578,141.4625,24684.0
2019-03-08 12:30:00,162.24,162.34,162.09,162.18,25141.0,141.4799,141.5671,141.3491,141.4276,25141.0
2019-03-08 12:40:00,162.17,162.25,161.97,161.99,21767.0,141.4189,141.4886,141.2445,141.2619,21767.0
2019-03-08 12:50:00,162.02,162.03,161.81,161.87,24406.0,141.2881,141.2968,141.1049,141.1573,24406.0
2019-03-08 13:00:00,161.9,162.05,161.85,161.97,23360.0,141.1834,141.3142,141.1398,141.2445,23360.0
2019-03-08 13:10:00,161.98,162.11,161.9,162.02,38903.0,141.2532,141.3665,141.1834,141.2881,38903.0
2019-03-08 13:20:00,162.03,162.14,161.93,162.12,28680.0,141.2968,141.3927,141.2096,141.3753,28680.0
2019-03-08 13:30:00,162.12,162.14,161.94,162.03,61668.0,141.3753,141.3927,141.2183,141.2968,61668.0
2019-03-08 13:40:00,162.02,162.63,161.99,162.62,47470.0,141.2881,141.82,141.2619,141.8113,47470.0
2019-03-08 13:50:00,162.62,162.84,162.55,162.75,40754.0,141.8113,142.0031,141.7502,141.9247,40754.0
2019-03-08 14:00:00,162.78,162.78,162.51,162.74,29020.0,141.9508,141.9508,141.7154,141.9159,29020.0
2019-03-08 14:10:00,162.74,162.98,162.71,162.98,30601.0,141.9159,142.1252,141.8898,142.1252,30601.0
2019-03-08 14:20:00,162.99,163.35,162.98,163.25,42057.0,142.1339,142.4479,142.1252,142.3607,42057.0
2019-03-08 14:30:00,163.27,163.35,162.87,162.98,63090.0,142.3781,142.4479,142.0293,142.1252,63090.0
2019-03-08 14:40:00,163.0,163.44,162.97,163.37,37813.0,142.1427,142.5264,142.1165,142.4653,37813.0
2019-03-08 14:50:00,163.37,163.91,163.37,163.73,35750.0,142.4653,142.9362,142.4653,142.7793,35750.0
2019-03-08 15:00:00,163.72,163.75,163.43,163.56,47770.0,142.7705,142.7967,142.5176,142.631,47770.0
2019-03-08 15:10:00,163.51,163.51,163.18,163.28,49190.0,142.5874,142.5874,142.2996,142.3868,49190.0
2019-03-08 15:20:00,163.29,163.45,163.18,163.4,47980.0,142.3956,142.5351,142.2996,142.4915,47980.0
2019-03-08 15:30:00,163.4,163.89,163.4,163.65,71671.0,142.4915,142.9188,142.4915,142.7095,71671.0
2019-03-08 15:40:00,163.67,164.15,163.66,163.99,105728.0,142.7269,143.1455,142.7182,143.006,105728.0
2019-03-08 15:50:00,163.99,164.48,163.95,164.29,217280.0,143.006,143.4333,142.9711,143.2676,217280.0
2019-03-11 09:30:00,164.1,165.09,163.68,164.72,100999.0,143.1019,143.9652,142.7356,143.6426,100999.0
2019-03-11 09:40:00,164.77,165.12,164.37,164.68,40337.0,143.6862,143.9914,143.3374,143.6077,40337.0
2019-03-11 09:50:00,164.71,165.39,164.57,165.29,49408.0,143.6339,144.2268,143.5118,144.1396,49408.0
2019-03-11 10:00:00,165.26,165.47,165.02,165.36,50512.0,144.1135,144.2966,143.9042,144.2007,50512.0
2019-03-11 10:10:00,165.4,165.69,165.29,165.5,47342.0,144.2356,144.4885,144.1396,144.3228,47342.0
2019-03-11 10:20:00,165.5,165.83,165.34,165.75,45942.0,144.3228,144.6105,144.1832,144.5408,45942.0
2019-03-11 10:30:00,165.75,166.07,165.73,166.07,36126.0,144.5408,144.8198,144.5233,144.8198,36126.0
2019-03-11 10:40:00,166.07,166.4,166.07,166.34,37215.0,144.8198,145.1076,144.8198,145.0553,37215.0
2019-03-11 10:50:00,166.34,166.6,166.3,166.6,77215.0,145.0553,145.282,145.0204,145.282,77215.0
2019-03-11 11:00:00,166.6,166.66,165.84,166.07,108059.0,145.282,145.3343,144.6193,144.8198,108059.0
2019-03-11 11:10:00,166.09,166.12,165.78,165.82,63805.0,144.8373,144.8634,144.5669,144.6018,63805.0
2019-03-11 11:20:00,165.82,165.95,165.76,165.81,45365.0,144.6018,144.7152,144.5495,144.5931,45365.0
2019-03-11 11:30:00,165.81,166.37,165.7,166.36,46431.0,144.5931,145.0814,144.4972,145.0727,46431.0
2019-03-11 11:40:00,166.43,166.53,166.29,166.37,35292.0,145.1338,145.221,145.0117,145.0814,35292.0
2019-03-11 11:50:00,166.39,166.9,166.37,166.88,42832.0,145.0989,145.5436,145.0814,145.5262,42832.0
2019-03-11 12:00:00,166.89,166.95,166.69,166.78,53802.0,145.5349,145.5872,145.3605,145.439,53802.0
2019-03-11 12:10:00,166.8,166.81,166.4,166.45,33216.0,145.4564,145.4651,145.1076,145.1512,33216.0
2019-03-11 12:20:00,166.45,166.45,166.18,166.2,48055.0,145.1512,145.1512,144.9158,144.9332,48055.0
2019-03-11 12:30:00,166.2,166.28,166.12,166.21,47350.0,144.9332,145.003,144.8634,144.9419,47350.0
2019-03-11 12:40:00,166.22,166.31,165.95,165.96,56233.0,144.9506,145.0291,144.7152,144.7239,56233.0
2019-03-11 12:50:00,165.99,166.04,165.89,166.0,41599.0,144.7501,144.7937,144.6629,144.7588,41599.0
2019-03-11 13:00:00,166.0,166.09,165.76,165.91,43860.0,144.7588,144.8373,144.5495,144.6803,43860.0
2019-03-11 13:10:00,165.9,166.33,165.89,166.09,42503.0,144.6716,145.0466,144.6629,144.8373,42503.0
2019-03-11 13:20:00,166.05,166.12,165.93,166.02,32903.0,144.8024,144.8634,144.6977,144.7762,32903.0
2019-03-11 13:30:00,166.03,166.19,166.0,166.11,36411.0,144.7849,144.9245,144.7588,144.8547,36411.0
2019-03-11 13:40:00,166.11,166.12,165.35,166.02,82559.0,144.8547,144.8634,144.192,144.7762,82559.0
2019-03-11 13:50:00,166.06,166.21,165.33,165.53,94574.0,144.8111,144.9419,144.1745,144.3489,94574.0
2019-03-11 14:00:00,165.52,166.12,165.49,165.85,35887.0,144.3402,144.8634,144.314,144.628,35887.0
2019-03-11 14:10:00,165.85,165.98,165.74,165.8,48803.0,144.628,144.7413,144.5321,144.5844,48803.0
2019-03-11 14:20:00,165.81,166.04,165.74,165.98,40599.0,144.5931,144.7937,144.5321,144.7413,40599.0
2019-03-11 14:30:00,165.98,166.05,165.86,166.0,43831.0,144.7413,144.8024,144.6367,144.7588,43831.0
2019-03-11 14:40:00,166.0,166.0,165.78,165.81,29530.0,144.7588,144.7588,144.5669,144.5931,29530.0
2019-03-11 14:50:00,165.8,165.84,165.58,165.6,47021.0,144.5844,144.6193,144.3925,144.41,47021.0
2019-03-11 15:00:00,165.59,165.71,165.55,165.66,52773.0,144.4012,144.5059,144.3664,144.4623,52773.0
2019-03-11 15:10:00,165.65,165.77,165.55,165.63,70159.0,144.4536,144.5582,144.3664,144.4361,70159.0
2019-03-11 15:20:00,165.63,165.67,165.34,165.39,92184.0,144.4361,144.471,144.1832,144.2268,92184.0
2019-03-11 15:30:00,165.39,166.02,165.38,165.94,190383.0,144.2268,144.7762,144.2181,144.7065,190383.0
2019-03-11 15:40:00,165.94,166.3,165.84,166.12,207033.0,144.7065,145.0204,144.6193,144.8634,207033.0
2019-03-11 15:50:00,166.13,166.14,165.53,165.62,395006.0,144.8722,144.8809,144.3489,144.4274,395006.0
2019-03-12 09:30:00,165.99,166.4,165.61,166.22,67054.0,144.7501,145.1076,144.4187,144.9506,67054.0
2019-03-12 09:40:00,166.24,166.29,165.67,165.91,68092.0,144.9681,145.0117,144.471,144.6803,68092.0
2019-03-12 09:50:00,165.95,166.09,165.56,165.86,34052.0,144.7152,144.8373,144.3751,144.6367,34052.0
2019-03-12 10:00:00,165.86,165.91,165.53,165.72,35029.0,144.6367,144.6803,144.3489,144.5146,35029.0
2019-03-12 10:10:00,165.71,165.87,165.65,165.85,35861.0,144.5059,144.6454,144.4536,144.628,35861.0
2019-03-12 10:20:00,165.87,166.12,165.83,166.0,58123.0,144.6454,144.8634,144.6105,144.7588,58123.0
2019-03-12 10:30:00,166.04,166.25,165.95,165.96,60911.0,144.7937,144.9768,144.7152,144.7239,60911.0
2019-03-12 10:40:00,165.96,165.97,165.59,165.83,44401.0,144.7239,144.7326,144.4012,144.6105,44401.0
2019-03-12 10:50:00,165.83,166.25,165.82,166.12,67242.0,144.6105,144.9768,144.6018,144.8634,67242.0
2019-03-12 11:00:00,166.1,166.12,165.81,166.1,45044.0,144.846,144.8634,144.5931,144.846,45044.0
2019-03-12 11:10:00,166.09,166.09,165.6,165.7,40617.0,144.8373,144.8373,144.41,144.4972,40617.0
2019-03-12 11:20:00,165.7,165.74,165.6,165.7,43871.0,144.4972,144.5321,144.41,144.4972,43871.0
2019-03-12 11:30:00,165.69,166.1,165.63,165.96,49520.0,144.4885,144.846,144.4361,144.7239,49520.0
2019-03-12 11:40:00,165.96,166.33,165.94,166.17,65811.0,144.7239,145.0466,144.7065,144.907,65811.0
2019-03-12 11:50:00,166.17,166.61,166.16,166.52,42838.0,144.907,145.2907,144.8983,145.2122,42838.0
2019-03-12 12:00:00,166.53,166.54,166.28,166.33,41151.0,145.221,145.2297,145.003,145.0466,41151.0
2019-03-12 12:10:00,166.31,166.43,166.24,166.42,29684.0,145.0291,145.1338,144.9681,145.125,29684.0
2019-03-12 12:20:00,166.41,166.42,166.03,166.22,44590.0,145.1163,145.125,144.7849,144.9506,44590.0
2019-03-12 12:30:00,166.18,166.4,166.13,166.36,42910.0,144.9158,145.1076,144.8722,145.0727,42910.0
2019-03-12 12:40:00,166.37,166.4,166.17,166.23,33305.0,145.0814,145.1076,144.907,144.9594,33305.0
2019-03-12 12:50:00,166.22,166.23,166.02,166.16,30198.0,144.9506,144.9594,144.7762,144.8983,30198.0
2019-03-12 13:00:00,166.17,166.25,166.05,166.11,30277.0,144.907,144.9768,144.8024,144.8547,30277.0
2019-03-12 13:10:00,166.1,166.13,165.93,165.93,32688.0,144.846,144.8722,144.6977,144.6977,32688.0
2019-03-12 13:20:00,165.94,166.35,165.93,166.35,34274.0,144.7065,145.064,144.6977,145.064,34274.0
2019-03-12 13:30:00,166.34,166.41,166.29,166.35,36763.0,145.0553,145.1163,145.0117,145.064,36763.0
2019-03-12 13:40:00,166.35,166.6,166.34,166.56,41315.0,145.064,145.282,145.0553,145.2471,41315.0
2019-03-12 13:50:00,166.56,166.68,166.48,166.48,47283.0,145.2471,145.3518,145.1774,145.1774,47283.0
2019-03-12 14:00:00,166.48,166.55,166.44,166.46,42957.0,145.1774,145.2384,145.1425,145.1599,42957.0
2019-03-12 14:10:00,166.46,166.76,166.44,166.76,39405.0,145.1599,145.4215,145.1425,145.4215,39405.0
2019-03-12 14:20:00,166.75,166.76,166.41,166.46,54538.0,145.4128,145.4215,145.1163,145.1599,54538.0
2019-03-12 14:30:00,166.47,166.53,166.34,166.34,41940.0,145.1686,145.221,145.0553,145.0553,41940.0
2019-03-12 14:40:00,166.34,166.43,166.31,166.39,43169.0,145.0553,145.1338,145.0291,145.0989,43169.0
2019-03-12 14:50:00,166.39,166.44,166.33,166.38,55898.0,145.0989,145.1425,145.0466,145.0902,55898.0
2019-03-12 15:00:00,166.37,166.37,166.17,166.31,48089.0,145.0814,145.0814,144.907,145.0291,48089.0
2019-03-12 15:10:00,166.3,166.34,165.87,165.89,58200.0,145.0204,145.0553,144.6454,144.6629,58200.0
2019-03-12 15:20:00,165.88,165.97,165.75,165.85,74024.0,144.6541,144.7326,144.5408,144.628,74024.0
2019-03-12 15:30:00,165.84,165.87,165.45,165.55,126287.0,144.6193,144.6454,144.2792,144.3664,126287.0
2019-03-12 15:40:00,165.55,165.78,165.39,165.66,132774.0,144.3664,144.5669,144.2268,144.4623,132774.0
2019-03-12 15:50:00,165.63,165.65,164.53,164.86,628386.0,144.4361,144.4536,143.4769,143.7647,628386.0
2019-03-13 09:30:00,166.1,166.12,165.19,165.88,105728.0,144.846,144.8634,144.0524,144.6541,105728.0
2019-03-13 09:40:00,165.85,166.14,165.76,166.0,61516.0,144.628,144.8809,144.5495,144.7588,61516.0
2019-03-13 09:50:00,166.02,166.97,165.98,166.83,55979.0,144.7762,145.6047,144.7413,145.4826,55979.0
2019-03-13 10:00:00,166.8,167.07,166.8,166.98,52105.0,145.4564,145.6919,145.4564,145.6134,52105.0
2019-03-13 10:10:00,166.96,167.01,166.81,166.97,61791.0,145.5959,145.6395,145.4651,145.6047,61791.0
2019-03-13 10:20:00,166.96,167.2,166.95,167.19,53986.0,145.5959,145.8052,145.5872,145.7965,53986.0
2019-03-13 10:30:00,167.25,167.32,166.92,167.05,70086.0,145.8488,145.9099,145.5611,145.6744,70086.0
2019-03-13 10:40:00,167.04,167.68,166.97,167.53,70570.0,145.6657,146.2238,145.6047,146.093,70570.0
2019-03-13 10:50:00,167.53,168.15,167.5,168.06,113402.0,146.093,146.6337,146.0668,146.5552,113402.0
2019-03-13 11:00:00,168.08,168.37,167.96,168.28,76103.0,146.5726,146.8255,146.468,146.747,76103.0
2019-03-13 11:10:00,168.29,168.66,168.19,168.64,60881.0,146.7558,147.0784,146.6686,147.061,60881.0
2019-03-13 11:20:00,168.64,168.71,168.44,168.71,66661.0,147.061,147.122,146.8866,147.122,66661.0
2019-03-13 11:30:00,168.71,168.92,168.62,168.75,48065.0,147.122,147.3051,147.0435,147.1569,48065.0
2019-03-13 11:40:00,168.77,168.87,168.26,168.28,68139.0,147.1743,147.2615,146.7296,146.747,68139.0
2019-03-13 11:50:00,168.28,168.49,168.15,168.15,52686.0,146.747,146.9302,146.6337,146.6337,52686.0
2019-03-13 12:00:00,168.19,168.52,168.16,168.32,32293.0,146.6686,146.9563,146.6424,146.7819,32293.0
2019-03-13 12:10:00,168.29,168.3,167.98,168.02,30531.0,146.7558,146.7645,146.4854,146.5203,30531.0
2019-03-13 12:20:00,167.99,168.13,167.87,168.12,33001.0,146.4941,146.6162,146.3895,146.6075,33001.0
2019-03-13 12:30:00,168.1,168.1,167.8,167.84,32836.0,146.5901,146.5901,146.3285,146.3633,32836.0
2019-03-13 12:40:00,167.85,168.04,167.83,168.04,38037.0,146.3721,146.5377,146.3546,146.5377,38037.0
2019-03-13 12:50:00,168.05,168.14,167.93,167.99,26959.0,146.5465,146.625,146.4418,146.4941,26959.0
2019-03-13 13:00:00,167.99,168.12,167.99,168.04,33802.0,146.4941,146.6075,146.4941,146.5377,33802.0
2019-03-13 13:10:00,168.03,168.32,168.01,168.28,27795.0,146.529,146.7819,146.5116,146.747,27795.0
2019-03-13 13:20:00,168.27,168.3,168.14,168.23,83722.0,146.7383,146.7645,146.625,146.7034,83722.0
2019-03-13 13:30:00,168.2,168.44,168.15,168.44,93584.0,146.6773,146.8866,146.6337,146.8866,93584.0
2019-03-13 13:40:00,168.44,168.51,168.24,168.31,83787.0,146.8866,146.9476,146.7122,146.7732,83787.0
2019-03-13 13:50:00,168.31,168.4,168.2,168.31,39105.0,146.7732,146.8517,146.6773,146.7732,39105.0
2019-03-13 14:00:00,168.29,168.64,168.27,168.57,34679.0,146.7558,147.061,146.7383,146.9999,34679.0
2019-03-13 14:10:00,168.54,168.59,168.37,168.4,56832.0,146.9738,147.0174,146.8255,146.8517,56832.0
2019-03-13 14:20:00,168.4,168.47,168.23,168.24,57246.0,146.8517,146.9127,146.7034,146.7122,57246.0
2019-03-13 14:30:00,168.17,168.2,167.95,167.95,140816.0,146.6511,146.6773,146.4593,146.4593,140816.0
2019-03-13 14:40:00,167.94,168.02,167.43,167.54,50736.0,146.4505,146.5203,146.0058,146.1017,50736.0
2019-03-13 14:50:00,167.53,167.67,167.34,167.46,45550.0,146.093,146.2151,145.9273,146.032,45550.0
2019-03-13 15:00:00,167.44,167.49,167.11,167.17,46186.0,146.0145,146.0581,145.7268,145.7791,46186.0
2019-03-13 15:10:00,167.12,167.15,166.78,166.78,55136.0,145.7355,145.7616,145.439,145.439,55136.0
2019-03-13 15:20:00,166.75,167.03,166.67,166.99,58149.0,145.4128,145.657,145.3431,145.6221,58149.0
2019-03-13 15:30:00,166.96,167.17,166.94,166.99,123349.0,145.5959,145.7791,145.5785,145.6221,123349.0
2019-03-13 15:40:00,166.98,167.05,166.78,166.78,118405.0,145.6134,145.6744,145.439,145.439,118405.0
2019-03-13 15:50:00,166.79,167.03,166.63,166.84,252562.0,145.4477,145.657,145.3082,145.4913,252562.0
2019-03-14 09:30:00,167.18,167.34,166.42,166.52,76069.0,145.7878,145.9273,145.125,145.2122,76069.0
2019-03-14 09:40:00,166.49,166.89,165.76,165.94,62321.0,145.1861,145.5349,144.5495,144.7065,62321.0
2019-03-14 09:50:00,165.93,165.93,165.32,165.59,41836.0,144.6977,144.6977,144.1658,144.4012,41836.0
2019-03-14 10:00:00,165.53,165.54,164.6,164.79,89727.0,144.3489,144.3576,143.5379,143.7036,89727.0
2019-03-14 10:10:00,164.8,165.26,164.79,165.04,71235.0,143.7123,144.1135,143.7036,143.9216,71235.0
2019-03-14 10:20:00,165.06,165.28,164.98,165.13,66034.0,143.9391,144.1309,143.8693,144.0001,66034.0
2019-03-14 10:30:00,165.11,165.32,164.93,165.3,98473.0,143.9827,144.1658,143.8257,144.1484,98473.0
2019-03-14 10:40:00,165.28,165.31,165.04,165.16,53477.0,144.1309,144.1571,143.9216,144.0263,53477.0
2019-03-14 10:50:00,165.16,165.28,165.03,165.25,47365.0,144.0263,144.1309,143.9129,144.1048,47365.0
2019-03-14 11:00:00,165.28,165.29,165.01,165.17,48113.0,144.1309,144.1396,143.8955,144.035,48113.0
2019-03-14 11:10:00,165.18,165.51,165.14,165.41,52782.0,144.0437,144.3315,144.0088,144.2443,52782.0
2019-03-14 11:20:00,165.4,165.48,165.25,165.45,37742.0,144.2356,144.3053,144.1048,144.2792,37742.0
2019-03-14 11:30:00,165.46,165.69,165.45,165.67,37583.0,144.2879,144.4885,144.2792,144.471,37583.0
2019-03-14 11:40:00,165.65,165.9,165.63,165.83,32383.0,144.4536,144.6716,144.4361,144.6105,32383.0
2019-03-14 11:50:00,165.83,165.87,165.54,165.56,35039.0,144.6105,144.6454,144.3576,144.3751,35039.0
2019-03-14 12:00:00,165.58,165.74,165.53,165.71,33357.0,144.3925,144.5321,144.3489,144.5059,33357.0
2019-03-14 12:10:00,165.7,165.98,165.6,165.92,31121.0,144.4972,144.7413,144.41,144.689,31121.0
2019-03-14 12:20:00,165.95,165.97,165.68,165.81,27425.0,144.7152,144.7326,144.4797,144.5931,27425.0
2019-03-14 12:30:00,165.8,165.82,165.69,165.79,30250.0,144.5844,144.6018,144.4885,144.5757,30250.0
2019-03-14 12:40:00,165.78,165.9,165.78,165.9,30100.0,144.5669,144.6716,144.5669,144.6716,30100.0
2019-03-14 12:50:00,165.9,166.04,165.81,165.85,34588.0,144.6716,144.7937,144.5931,144.628,34588.0
2019-03-14 13:00:00,165.85,165.87,165.67,165.74,30727.0,144.628,144.6454,144.471,144.5321,30727.0
2019-03-14 13:10:00,165.75,165.75,165.58,165.66,27477.0,144.5408,144.5408,144.3925,144.4623,27477.0
2019-03-14 13:20:00,165.67,165.79,165.66,165.77,32974.0,144.471,144.5757,144.4623,144.5582,32974.0
2019-03-14 13:30:00,165.76,165.81,165.7,165.7,36372.0,144.5495,144.5931,144.4972,144.4972,36372.0
2019-03-14 13:40:00,165.71,165.71,165.57,165.68,26171.0,144.5059,144.5059,144.3838,144.4797,26171.0
2019-03-14 13:50:00,165.67,165.71,165.46,165.6,40052.0,144.471,144.5059,144.2879,144.41,40052.0
2019-03-14 14:00:00,165.59,165.61,165.43,165.49,30407.0,144.4012,144.4187,144.2617,144.314,30407.0
2019-03-14 14:10:00,165.51,165.7,165.5,165.7,37415.0,144.3315,144.4972,144.3228,144.4972,37415.0
2019-03-14 14:20:00,165.7,165.77,165.68,165.75,35687.0,144.4972,144.5582,144.4797,144.5408,35687.0
2019-03-14 14:30:00,165.75,165.75,165.61,165.63,38346.0,144.5408,144.5408,144.4187,144.4361,38346.0
2019-03-14 14:40:00,165.64,165.71,165.51,165.51,38666.0,144.4448,144.5059,144.3315,144.3315,38666.0
2019-03-14 14:50:00,165.52,165.59,165.39,165.55,49153.0,144.3402,144.4012,144.2268,144.3664,49153.0
2019-03-14 15:00:00,165.56,165.75,165.45,165.75,59764.0,144.3751,144.5408,144.2792,144.5408,59764.0
2019-03-14 15:10:00,165.74,165.92,165.73,165.82,133356.0,144.5321,144.689,144.5233,144.6018,133356.0
2019-03-14 15:20:00,165.81,165.81,165.47,165.66,72619.0,144.5931,144.5931,144.2966,144.4623,72619.0
2019-03-14 15:30:00,165.66,165.76,165.56,165.63,107072.0,144.4623,144.5495,144.3751,144.4361,107072.0
2019-03-14 15:40:00,165.63,165.65,165.4,165.47,149443.0,144.4361,144.4536,144.2356,144.2966,149443.0
2019-03-14 15:50:00,165.46,165.47,165.02,165.18,381328.0,144.2879,144.2966,143.9042,144.0437,381328.0
2019-03-15 09:30:00,164.49,166.5,164.33,166.29,887390.0,143.442,145.1948,143.3025,145.0117,887390.0
2019-03-15 09:40:00,166.28,166.61,165.63,165.63,43796.0,145.003,145.2907,144.4361,144.4361,43796.0
2019-03-15 09:50:00,165.7,166.11,165.52,165.97,39894.0,144.4972,144.8547,144.3402,144.7326,39894.0
2019-03-15 10:00:00,165.97,165.98,165.48,165.5,34027.0,144.7326,144.7413,144.3053,144.3228,34027.0
2019-03-15 10:10:00,165.48,165.5,165.07,165.29,43805.0,144.3053,144.3228,143.9478,144.1396,43805.0
2019-03-15 10:20:00,165.32,165.39,164.78,165.11,63445.0,144.1658,144.2268,143.6949,143.9827,63445.0
2019-03-15 10:30:00,165.12,165.32,165.05,165.21,41592.0,143.9914,144.1658,143.9303,144.0699,41592.0
2019-03-15 10:40:00,165.16,165.43,165.16,165.35,40008.0,144.0263,144.2617,144.0263,144.192,40008.0
2019-03-15 10:50:00,165.35,165.55,165.16,165.4,48360.0,144.192,144.3664,144.0263,144.2356,48360.0
2019-03-15 11:00:00,165.41,165.41,165.08,165.09,47347.0,144.2443,144.2443,143.9565,143.9652,47347.0
2019-03-15 11:10:00,165.08,165.12,164.79,165.09,64457.0,143.9565,143.9914,143.7036,143.9652,64457.0
2019-03-15 11:20:00,165.09,165.09,164.87,165.0,40110.0,143.9652,143.9652,143.7734,143.8867,40110.0
2019-03-15 11:30:00,165.01,165.06,164.82,164.95,42839.0,143.8955,143.9391,143.7298,143.8431,42839.0
2019-03-15 11:40:00,164.94,165.59,164.93,165.59,52281.0,143.8344,144.4012,143.8257,144.4012,52281.0
2019-03-15 11:50:00,165.58,165.62,165.41,165.53,47926.0,144.3925,144.4274,144.2443,144.3489,47926.0
2019-03-15 12:00:00,165.56,165.56,165.38,165.42,57572.0,144.3751,144.3751,144.2181,144.253,57572.0
2019-03-15 12:10:00,165.43,165.93,165.27,165.93,58821.0,144.2617,144.6977,144.1222,144.6977,58821.0
2019-03-15 12:20:00,165.94,166.08,165.77,165.78,34127.0,144.7065,144.8285,144.5582,144.5669,34127.0
2019-03-15 12:30:00,165.79,166.07,165.79,165.92,31900.0,144.5757,144.8198,144.5757,144.689,31900.0
2019-03-15 12:40:00,165.93,166.05,165.87,166.0,29007.0,144.6977,144.8024,144.6454,144.7588,29007.0
2019-03-15 12:50:00,165.99,166.19,165.91,166.12,58044.0,144.7501,144.9245,144.6803,144.8634,58044.0
2019-03-15 13:00:00,166.14,166.46,166.12,166.42,64011.0,144.8809,145.1599,144.8634,145.125,64011.0
2019-03-15 13:10:00,166.43,166.5,166.15,166.15,48298.0,145.1338,145.1948,144.8896,144.8896,48298.0
2019-03-15 13:20:00,166.11,166.14,166.02,166.08,20592.0,144.8547,144.8809,144.7762,144.8285,20592.0
2019-03-15 13:30:00,166.09,166.14,165.65,165.65,38221.0,144.8373,144.8809,144.4536,144.4536,38221.0
2019-03-15 13:40:00,165.66,165.68,165.52,165.59,25272.0,144.4623,144.4797,144.3402,144.4012,25272.0
2019-03-15 13:50:00,165.59,165.64,165.38,165.44,26529.0,144.4012,144.4448,144.2181,144.2704,26529.0
2019-03-15 14:00:00,165.42,165.43,165.02,165.02,36051.0,144.253,144.2617,143.9042,143.9042,36051.0
2019-03-15 14:10:00,165.05,165.17,164.95,165.08,37908.0,143.9303,144.035,143.8431,143.9565,37908.0
2019-03-15 14:20:00,165.07,165.07,164.7,164.85,48238.0,143.9478,143.9478,143.6251,143.7559,48238.0
2019-03-15 14:30:00,164.86,165.06,164.74,165.05,34746.0,143.7647,143.9391,143.66,143.9303,34746.0
2019-03-15 14:40:00,165.05,165.06,164.76,164.79,37231.0,143.9303,143.9391,143.6775,143.7036,37231.0
2019-03-15 14:50:00,164.8,165.13,164.68,164.91,80260.0,143.7123,144.0001,143.6077,143.8083,80260.0
2019-03-15 15:00:00,164.91,164.91,164.42,164.42,55452.0,143.8083,143.8083,143.381,143.381,55452.0
2019-03-15 15:10:00,164.42,164.42,164.21,164.22,77517.0,143.381,143.381,143.1978,143.2066,77517.0
2019-03-15 15:20:00,164.23,164.73,164.22,164.69,71468.0,143.2153,143.6513,143.2066,143.6164,71468.0
2019-03-15 15:30:00,164.7,164.71,164.32,164.38,97646.0,143.6251,143.6339,143.2938,143.3461,97646.0
2019-03-15 15:40:00,164.39,164.85,164.38,164.77,149614.0,143.3548,143.7559,143.3461,143.6862,149614.0
2019-03-15 15:50:00,164.78,165.17,164.58,165.04,423053.0,143.6949,144.035,143.5205,143.9216,423053.0
2019-03-18 09:30:00,165.0,165.38,164.62,164.84,79227.0,143.8867,144.2181,143.5554,143.7472,79227.0
2019-03-18 09:40:00,164.84,165.8,164.84,165.7,30176.0,143.7472,144.5844,143.7472,144.4972,30176.0
2019-03-18 09:50:00,165.73,165.87,165.38,165.65,21497.0,144.5233,144.6454,144.2181,144.4536,21497.0
2019-03-18 10:00:00,165.67,165.94,165.65,165.78,23848.0,144.471,144.7065,144.4536,144.5669,23848.0
2019-03-18 10:10:00,165.84,165.94,165.69,165.94,25445.0,144.6193,144.7065,144.4885,144.7065,25445.0
2019-03-18 10:20:00,165.94,166.28,165.94,166.28,75083.0,144.7065,145.003,144.7065,145.003,75083.0
2019-03-18 10:30:00,166.3,166.82,166.22,166.63,143537.0,145.0204,145.4739,144.9506,145.3082,143537.0
2019-03-18 10:40:00,166.62,166.98,166.54,166.86,120503.0,145.2995,145.6134,145.2297,145.5087,120503.0
2019-03-18 10:50:00,166.85,167.24,166.84,167.19,50844.0,145.5,145.8401,145.4913,145.7965,50844.0
2019-03-18 11:00:00,167.16,167.34,166.96,167.18,28664.0,145.7704,145.9273,145.5959,145.7878,28664.0
2019-03-18 11:10:00,167.14,167.14,166.54,166.55,19975.0,145.7529,145.7529,145.2297,145.2384,19975.0
2019-03-18 11:20:00,166.55,166.55,166.3,166.36,35016.0,145.2384,145.2384,145.0204,145.0727,35016.0
2019-03-18 11:30:00,166.36,166.42,166.19,166.39,32445.0,145.0727,145.125,144.9245,145.0989,32445.0
2019-03-18 11:40:00,166.39,166.52,166.31,166.52,17049.0,145.0989,145.2122,145.0291,145.2122,17049.0
2019-03-18 11:50:00,166.53,166.8,166.53,166.68,20572.0,145.221,145.4564,145.221,145.3518,20572.0
2019-03-18 12:00:00,166.68,166.75,166.58,166.62,18333.0,145.3518,145.4128,145.2646,145.2995,18333.0
2019-03-18 12:10:00,166.63,166.92,166.58,166.89,22934.0,145.3082,145.5611,145.2646,145.5349,22934.0
2019-03-18 12:20:00,166.89,167.03,166.84,166.91,19831.0,145.5349,145.657,145.4913,145.5523,19831.0
2019-03-18 12:30:00,166.91,167.07,166.84,166.99,22628.0,145.5523,145.6919,145.4913,145.6221,22628.0
2019-03-18 12:40:00,166.95,167.1,166.95,167.09,19494.0,145.5872,145.718,145.5872,145.7093,19494.0
2019-03-18 12:50:00,167.11,167.45,167.07,167.35,29610.0,145.7268,146.0232,145.6919,145.936,29610.0
2019-03-18 13:00:00,167.34,167.35,167.16,167.2,18663.0,145.9273,145.936,145.7704,145.8052,18663.0
2019-03-18 13:10:00,167.2,167.22,167.12,167.15,23737.0,145.8052,145.8227,145.7355,145.7616,23737.0
2019-03-18 13:20:00,167.16,167.33,167.13,167.23,22496.0,145.7704,145.9186,145.7442,145.8314,22496.0
2019-03-18 13:30:00,167.21,167.26,167.17,167.25,37420.0,145.814,145.8576,145.7791,145.8488,37420.0
2019-03-18 13:40:00,167.25,167.49,167.18,167.28,54588.0,145.8488,146.0581,145.7878,145.875,54588.0
2019-03-18 13:50:00,167.28,167.57,167.24,167.5,27458.0,145.875,146.1279,145.8401,146.0668,27458.0
2019-03-18 14:00:00,167.51,167.55,167.18,167.19,29168.0,146.0756,146.1104,145.7878,145.7965,29168.0
2019-03-18 14:10:00,167.2,167.2,166.74,166.85,43838.0,145.8052,145.8052,145.4041,145.5,43838.0
2019-03-18 14:20:00,166.86,166.86,166.52,166.66,74404.0,145.5087,145.5087,145.2122,145.3343,74404.0
2019-03-18 14:30:00,166.66,166.7,166.11,166.67,74735.0,145.3343,145.3692,144.8547,145.3431,74735.0
2019-03-18 14:40:00,166.67,166.83,166.64,166.68,39987.0,145.3431,145.4826,145.3169,145.3518,39987.0
2019-03-18 14:50:00,166.68,166.69,166.35,166.43,54873.0,145.3518,145.3605,145.064,145.1338,54873.0
2019-03-18 15:00:00,166.44,166.49,166.37,166.37,32994.0,145.1425,145.1861,145.0814,145.0814,32994.0
2019-03-18 15:10:00,166.37,166.62,166.33,166.62,29911.0,145.0814,145.2995,145.0466,145.2995,29911.0
2019-03-18 15:20:00,166.61,166.65,166.5,166.51,64221.0,145.2907,145.3256,145.1948,145.2035,64221.0
2019-03-18 15:30:00,166.49,166.74,166.4,166.46,66359.0,145.1861,145.4041,145.1076,145.1599,66359.0
2019-03-18 15:40:00,166.47,166.82,166.45,166.78,198511.0,145.1686,145.4739,145.1512,145.439,198511.0
2019-03-18 15:50:00,166.79,166.83,166.16,166.24,367600.0,145.4477,145.4826,144.8983,144.9681,367600.0
2019-03-19 09:30:00,165.87,165.93,165.09,165.5,156133.0,144.6454,144.6977,143.9652,144.3228,156133.0
2019-03-19 09:40:00,165.49,165.83,165.11,165.17,111083.0,144.314,144.6105,143.9827,144.035,111083.0
2019-03-19 09:50:00,165.19,165.28,163.9,164.16,100891.0,144.0524,144.1309,142.9275,143.1542,100891.0
2019-03-19 10:00:00,164.28,164.48,163.3,163.3,99018.0,143.2589,143.4333,142.4043,142.4043,99018.0
2019-03-19 10:10:00,163.32,163.33,162.64,163.19,147768.0,142.4217,142.4304,141.8287,142.3083,147768.0
2019-03-19 10:20:00,163.2,163.21,162.36,162.71,119608.0,142.3171,142.3258,141.5846,141.8898,119608.0
2019-03-19 10:30:00,162.68,163.05,162.68,162.95,70413.0,141.8636,142.1863,141.8636,142.0991,70413.0
2019-03-19 10:40:00,162.95,163.08,162.62,162.7,95363.0,142.0991,142.2124,141.8113,141.881,95363.0
2019-03-19 10:50:00,162.71,162.73,162.01,162.1,93534.0,141.8898,141.9072,141.2793,141.3578,93534.0
2019-03-19 11:00:00,162.1,162.47,162.08,162.16,90379.0,141.3578,141.6805,141.3404,141.4101,90379.0
2019-03-19 11:10:00,162.18,162.25,162.02,162.24,63595.0,141.4276,141.4886,141.2881,141.4799,63595.0
2019-03-19 11:20:00,162.26,162.35,162.03,162.14,62078.0,141.4974,141.5758,141.2968,141.3927,62078.0
2019-03-19 11:30:00,162.13,162.27,162.01,162.01,61914.0,141.384,141.5061,141.2793,141.2793,61914.0
2019-03-19 11:40:00,162.03,162.08,161.91,161.99,94460.0,141.2968,141.3404,141.1921,141.2619,94460.0
2019-03-19 11:50:00,161.99,162.05,161.64,162.0,92263.0,141.2619,141.3142,140.9567,141.2706,92263.0
2019-03-19 12:00:00,162.0,162.03,161.78,161.83,101971.0,141.2706,141.2968,141.0788,141.1224,101971.0
2019-03-19 12:10:00,161.81,161.85,161.65,161.8,76867.0,141.1049,141.1398,140.9654,141.0962,76867.0
2019-03-19 12:20:00,161.81,161.82,160.88,160.97,160873.0,141.1049,141.1137,140.2939,140.3724,160873.0
2019-03-19 12:30:00,160.98,161.3,160.9,161.27,78960.0,140.3811,140.6602,140.3114,140.634,78960.0
2019-03-19 12:40:00,161.27,161.4,160.75,160.9,117078.0,140.634,140.7474,140.1806,140.3114,117078.0
2019-03-19 12:50:00,160.9,161.42,160.68,161.42,139693.0,140.3114,140.7648,140.1195,140.7648,139693.0
2019-03-19 13:00:00,161.43,161.73,161.4,161.56,92160.0,140.7736,141.0352,140.7474,140.8869,92160.0
2019-03-19 13:10:00,161.56,161.77,161.3,161.34,27973.0,140.8869,141.0701,140.6602,140.6951,27973.0
2019-03-19 13:20:00,161.35,161.48,161.28,161.31,44944.0,140.7038,140.8172,140.6428,140.6689,44944.0
2019-03-19 13:30:00,161.31,161.54,161.31,161.4,41985.0,140.6689,140.8695,140.6689,140.7474,41985.0
2019-03-19 13:40:00,161.41,161.47,161.25,161.29,31713.0,140.7561,140.8084,140.6166,140.6515,31713.0
2019-03-19 13:50:00,161.32,161.35,160.98,161.11,67452.0,140.6776,140.7038,140.3811,140.4945,67452.0
2019-03-19 14:00:00,161.11,161.13,160.85,160.91,54880.0,140.4945,140.5119,140.2678,140.3201,54880.0
2019-03-19 14:10:00,160.92,160.99,160.74,160.99,50043.0,140.3288,140.3899,140.1718,140.3899,50043.0
2019-03-19 14:20:00,160.96,161.21,160.96,161.16,134859.0,140.3637,140.5817,140.3637,140.5381,134859.0
2019-03-19 14:30:00,161.18,161.41,161.12,161.23,51055.0,140.5555,140.7561,140.5032,140.5991,51055.0
2019-03-19 14:40:00,161.25,161.4,161.15,161.25,67281.0,140.6166,140.7474,140.5294,140.6166,67281.0
2019-03-19 14:50:00,161.23,161.25,160.92,160.97,80411.0,140.5991,140.6166,140.3288,140.3724,80411.0
2019-03-19 15:00:00,160.98,161.21,160.9,161.09,122177.0,140.3811,140.5817,140.3114,140.4771,122177.0
2019-03-19 15:10:00,161.11,161.16,160.9,161.02,64458.0,140.4945,140.5381,140.3114,140.416,64458.0
2019-03-19 15:20:00,161.02,161.02,160.73,160.83,54157.0,140.416,140.416,140.1631,140.2503,54157.0
2019-03-19 15:30:00,160.83,160.89,160.52,160.63,184281.0,140.2503,140.3027,139.98,140.0759,184281.0
2019-03-19 15:40:00,160.63,160.81,160.42,160.62,478508.0,140.0759,140.2329,139.8928,140.0672,478508.0
2019-03-19 15:50:00,160.62,160.83,160.31,160.83,518574.0,140.0672,140.2503,139.7969,140.2503,518574.0
2019-03-20 09:30:00,161.11,162.1,160.78,160.9,131842.0,140.4945,141.3578,140.2067,140.3114,131842.0
2019-03-20 09:40:00,160.86,161.11,160.42,160.59,61759.0,140.2765,140.4945,139.8928,140.041,61759.0
2019-03-20 09:50:00,160.55,160.77,160.41,160.54,55352.0,140.0062,140.198,139.8841,139.9974,55352.0
2019-03-20 10:00:00,160.48,160.64,160.15,160.57,154734.0,139.9451,140.0846,139.6573,140.0236,154734.0
2019-03-20 10:10:00,160.65,160.7,160.4,160.56,53812.0,140.0934,140.137,139.8754,140.0149,53812.0
2019-03-20 10:20:00,160.58,160.73,160.27,160.51,44173.0,140.0323,140.1631,139.762,139.9713,44173.0
2019-03-20 10:30:00,160.52,160.77,160.47,160.75,84585.0,139.98,140.198,139.9364,140.1806,84585.0
2019-03-20 10:40:00,160.72,160.79,160.46,160.63,90918.0,140.1544,140.2155,139.9277,140.0759,90918.0
2019-03-20 10:50:00,160.66,160.71,160.44,160.57,56413.0,140.1021,140.1457,139.9102,140.0236,56413.0
2019-03-20 11:00:00,160.59,160.86,160.56,160.86,61192.0,140.041,140.2765,140.0149,140.2765,61192.0
2019-03-20 11:10:00,160.85,161.26,160.84,161.26,45439.0,140.2678,140.6253,140.2591,140.6253,45439.0
2019-03-20 11:20:00,161.25,161.27,160.99,161.12,42107.0,140.6166,140.634,140.3899,140.5032,42107.0
2019-03-20 11:30:00,161.11,161.15,160.72,160.77,54381.0,140.4945,140.5294,140.1544,140.198,54381.0
2019-03-20 11:40:00,160.78,160.98,160.73,160.76,34584.0,140.2067,140.3811,140.1631,140.1893,34584.0
2019-03-20 11:50:00,160.78,160.91,160.67,160.72,32829.0,140.2067,140.3201,140.1108,140.1544,32829.0
2019-03-20 12:00:00,160.73,161.03,160.73,160.97,38206.0,140.1631,140.4247,140.1631,140.3724,38206.0
2019-03-20 12:10:00,160.94,161.04,160.86,160.87,30619.0,140.3463,140.4335,140.2765,140.2852,30619.0
2019-03-20 12:20:00,160.85,160.96,160.78,160.92,33284.0,140.2678,140.3637,140.2067,140.3288,33284.0
2019-03-20 12:30:00,160.91,160.97,160.51,160.74,38815.0,140.3201,140.3724,139.9713,140.1718,38815.0
2019-03-20 12:40:00,160.73,160.77,160.52,160.64,58824.0,140.1631,140.198,139.98,140.0846,58824.0
2019-03-20 12:50:00,160.64,160.92,160.61,160.85,45320.0,140.0846,140.3288,140.0585,140.2678,45320.0
2019-03-20 13:00:00,160.83,160.86,160.66,160.75,46098.0,140.2503,140.2765,140.1021,140.1806,46098.0
2019-03-20 13:10:00,160.74,160.78,160.55,160.55,35900.0,140.1718,140.2067,140.0062,140.0062,35900.0
2019-03-20 13:20:00,160.55,160.66,160.54,160.64,37513.0,140.0062,140.1021,139.9974,140.0846,37513.0
2019-03-20 13:30:00,160.64,161.13,160.63,161.13,42020.0,140.0846,140.5119,140.0759,140.5119,42020.0
2019-03-20 13:40:00,161.12,161.18,161.0,161.14,32646.0,140.5032,140.5555,140.3986,140.5207,32646.0
2019-03-20 13:50:00,161.13,161.14,160.96,161.01,48585.0,140.5119,140.5207,140.3637,140.4073,48585.0
2019-03-20 14:00:00,161.0,162.41,161.0,161.96,136573.0,140.3986,141.6282,140.3986,141.2357,136573.0
2019-03-20 14:10:00,161.99,162.27,161.91,161.95,58734.0,141.2619,141.5061,141.1921,141.227,58734.0
2019-03-20 14:20:00,161.96,162.43,161.76,162.4,79456.0,141.2357,141.6456,141.0613,141.6194,79456.0
2019-03-20 14:30:00,162.41,162.41,162.15,162.21,91208.0,141.6282,141.6282,141.4014,141.4537,91208.0
2019-03-20 14:40:00,162.21,162.4,162.04,162.22,62129.0,141.4537,141.6194,141.3055,141.4625,62129.0
2019-03-20 14:50:00,162.22,162.37,161.97,162.12,79235.0,141.4625,141.5933,141.2445,141.3753,79235.0
2019-03-20 15:00:00,162.13,162.26,161.75,162.19,65659.0,141.384,141.4974,141.0526,141.4363,65659.0
2019-03-20 15:10:00,162.24,162.28,161.91,162.06,61355.0,141.4799,141.5148,141.1921,141.3229,61355.0
2019-03-20 15:20:00,162.06,162.16,161.92,162.14,67052.0,141.3229,141.4101,141.2009,141.3927,67052.0
2019-03-20 15:30:00,162.13,162.14,161.4,161.44,113206.0,141.384,141.3927,140.7474,140.7823,113206.0
2019-03-20 15:40:00,161.44,161.72,161.39,161.53,148875.0,140.7823,141.0264,140.7387,140.8608,148875.0
2019-03-20 15:50:00,161.53,161.56,160.92,161.02,257511.0,140.8608,140.8869,140.3288,140.416,257511.0
2019-03-21 09:30:00,159.92,161.36,159.5,161.36,106299.0,139.4568,140.7125,139.0905,140.7125,106299.0
2019-03-21 09:40:00,161.38,161.73,160.84,160.91,122745.0,140.73,141.0352,140.2591,140.3201,122745.0
2019-03-21 09:50:00,160.91,161.81,160.77,161.65,61895.0,140.3201,141.1049,140.198,140.9654,61895.0
2019-03-21 10:00:00,161.65,161.85,161.51,161.71,53163.0,140.9654,141.1398,140.8433,141.0177,53163.0
2019-03-21 10:10:00,161.71,161.74,161.39,161.67,42856.0,141.0177,141.0439,140.7387,140.9828,42856.0
2019-03-21 10:20:00,161.67,161.91,161.6,161.91,40733.0,140.9828,141.1921,140.9218,141.1921,40733.0
2019-03-21 10:30:00,161.91,162.04,161.85,161.95,39247.0,141.1921,141.3055,141.1398,141.227,39247.0
2019-03-21 10:40:00,161.97,162.07,161.86,162.06,40844.0,141.2445,141.3317,141.1485,141.3229,40844.0
2019-03-21 10:50:00,162.06,162.11,161.91,162.04,47040.0,141.3229,141.3665,141.1921,141.3055,47040.0
2019-03-21 11:00:00,162.03,162.23,161.96,162.01,31691.0,141.2968,141.4712,141.2357,141.2793,31691.0
2019-03-21 11:10:00,162.01,162.11,161.67,161.76,36201.0,141.2793,141.3665,140.9828,141.0613,36201.0
2019-03-21 11:20:00,161.77,162.04,161.75,161.84,31465.0,141.0701,141.3055,141.0526,141.1311,31465.0
2019-03-21 11:30:00,161.83,161.99,161.7,161.7,47454.0,141.1224,141.2619,141.009,141.009,47454.0
2019-03-21 11:40:00,161.69,162.08,161.62,161.88,50883.0,141.0003,141.3404,140.9392,141.166,50883.0
2019-03-21 11:50:00,161.91,162.26,161.88,162.22,44395.0,141.1921,141.4974,141.166,141.4625,44395.0
2019-03-21 12:00:00,162.2,162.23,161.87,161.97,47167.0,141.445,141.4712,141.1573,141.2445,47167.0
2019-03-21 12:10:00,161.97,162.05,161.75,161.86,37603.0,141.2445,141.3142,141.0526,141.1485,37603.0
2019-03-21 12:20:00,161.87,161.89,161.62,161.69,28953.0,141.1573,141.1747,140.9392,141.0003,28953.0
2019-03-21 12:30:00,161.67,161.75,161.53,161.71,25065.0,140.9828,141.0526,140.8608,141.0177,25065.0
2019-03-21 12:40:00,161.72,161.8,161.65,161.76,22684.0,141.0264,141.0962,140.9654,141.0613,22684.0
2019-03-21 12:50:00,161.78,161.86,161.66,161.83,26497.0,141.0788,141.1485,140.9741,141.1224,26497.0
2019-03-21 13:00:00,161.85,162.1,161.8,162.08,26481.0,141.1398,141.3578,141.0962,141.3404,26481.0
2019-03-21 13:10:00,162.1,162.3,161.96,161.97,32822.0,141.3578,141.5322,141.2357,141.2445,32822.0
2019-03-21 13:20:00,161.95,162.16,161.89,162.1,31581.0,141.227,141.4101,141.1747,141.3578,31581.0
2019-03-21 13:30:00,162.11,162.17,162.05,162.08,29697.0,141.3665,141.4189,141.3142,141.3404,29697.0
2019-03-21 13:40:00,162.1,162.43,162.04,162.43,37317.0,141.3578,141.6456,141.3055,141.6456,37317.0
2019-03-21 13:50:00,162.44,162.57,162.33,162.57,51115.0,141.6543,141.7677,141.5584,141.7677,51115.0
2019-03-21 14:00:00,162.55,162.68,162.47,162.58,37049.0,141.7502,141.8636,141.6805,141.7764,37049.0
2019-03-21 14:10:00,162.58,162.93,162.56,162.81,67450.0,141.7764,142.0816,141.759,141.977,67450.0
2019-03-21 14:20:00,162.8,162.95,162.72,162.95,42408.0,141.9683,142.0991,141.8985,142.0991,42408.0
2019-03-21 14:30:00,162.96,163.14,162.87,163.14,48393.0,142.1078,142.2647,142.0293,142.2647,48393.0
2019-03-21 14:40:00,163.16,163.18,162.81,162.95,83366.0,142.2822,142.2996,141.977,142.0991,83366.0
2019-03-21 14:50:00,162.98,163.04,162.74,162.78,41759.0,142.1252,142.1775,141.9159,141.9508,41759.0
2019-03-21 15:00:00,162.79,163.27,162.72,163.08,52427.0,141.9595,142.3781,141.8985,142.2124,52427.0
2019-03-21 15:10:00,163.09,163.09,162.62,162.88,48197.0,142.2211,142.2211,141.8113,142.038,48197.0
2019-03-21 15:20:00,162.89,162.98,162.79,162.9,59316.0,142.0467,142.1252,141.9595,142.0555,59316.0
2019-03-21 15:30:00,162.85,163.08,162.8,162.96,81949.0,142.0119,142.2124,141.9683,142.1078,81949.0
2019-03-21 15:40:00,162.96,163.13,162.65,162.65,147008.0,142.1078,142.256,141.8374,141.8374,147008.0
2019-03-21 15:50:00,162.65,162.75,162.5,162.66,284756.0,141.8374,141.9247,141.7066,141.8462,284756.0
2019-03-22 09:30:00,162.09,162.44,161.51,161.96,125494.0,141.3491,141.6543,140.8433,141.2357,125494.0
2019-03-22 09:40:00,162.03,162.29,161.65,161.69,39524.0,141.2968,141.5235,140.9654,141.0003,39524.0
2019-03-22 09:50:00,161.65,161.92,161.02,161.46,66897.0,140.9654,141.2009,140.416,140.7997,66897.0
2019-03-22 10:00:00,161.4,161.57,161.05,161.35,88941.0,140.7474,140.8956,140.4422,140.7038,88941.0
2019-03-22 10:10:00,161.34,161.65,161.29,161.64,47488.0,140.6951,140.9654,140.6515,140.9567,47488.0
2019-03-22 10:20:00,161.66,161.73,161.4,161.43,32088.0,140.9741,141.0352,140.7474,140.7736,32088.0
2019-03-22 10:30:00,161.44,161.59,161.32,161.36,104421.0,140.7823,140.9131,140.6776,140.7125,104421.0
2019-03-22 10:40:00,161.37,161.42,161.06,161.16,57407.0,140.7212,140.7648,140.4509,140.5381,57407.0
2019-03-22 10:50:00,161.15,161.3,161.06,161.12,80930.0,140.5294,140.6602,140.4509,140.5032,80930.0
2019-03-22 11:00:00,161.11,161.23,161.02,161.09,59640.0,140.4945,140.5991,140.416,140.4771,59640.0
2019-03-22 11:10:00,161.07,161.27,161.0,161.18,58940.0,140.4596,140.634,140.3986,140.5555,58940.0
2019-03-22 11:20:00,161.19,161.23,161.05,161.13,26155.0,140.5643,140.5991,140.4422,140.5119,26155.0
2019-03-22 11:30:00,161.13,161.2,160.77,160.77,49370.0,140.5119,140.573,140.198,140.198,49370.0
2019-03-22 11:40:00,160.76,160.78,160.37,160.45,65661.0,140.1893,140.2067,139.8492,139.919,65661.0
2019-03-22 11:50:00,160.43,160.43,160.1,160.1,37564.0,139.9015,139.9015,139.6137,139.6137,37564.0
2019-03-22 12:00:00,160.09,160.51,160.05,160.39,69714.0,139.605,139.9713,139.5701,139.8666,69714.0
2019-03-22 12:10:00,160.37,160.53,160.21,160.47,45908.0,139.8492,139.9887,139.7097,139.9364,45908.0
2019-03-22 12:20:00,160.49,160.56,160.35,160.4,34792.0,139.9538,140.0149,139.8318,139.8754,34792.0
2019-03-22 12:30:00,160.4,160.54,160.35,160.39,53983.0,139.8754,139.9974,139.8318,139.8666,53983.0
2019-03-22 12:40:00,160.39,160.54,160.19,160.47,62705.0,139.8666,139.9974,139.6922,139.9364,62705.0
2019-03-22 12:50:00,160.45,160.75,160.4,160.61,49992.0,139.919,140.1806,139.8754,140.0585,49992.0
2019-03-22 13:00:00,160.6,160.72,160.5,160.53,55606.0,140.0498,140.1544,139.9626,139.9887,55606.0
2019-03-22 13:10:00,160.51,160.58,160.38,160.45,41035.0,139.9713,140.0323,139.8579,139.919,41035.0
2019-03-22 13:20:00,160.48,160.49,160.35,160.48,29969.0,139.9451,139.9538,139.8318,139.9451,29969.0
2019-03-22 13:30:00,160.47,160.67,160.39,160.43,40710.0,139.9364,140.1108,139.8666,139.9015,40710.0
2019-03-22 13:40:00,160.42,160.67,160.42,160.59,33038.0,139.8928,140.1108,139.8928,140.041,33038.0
2019-03-22 13:50:00,160.59,160.62,160.34,160.43,38436.0,140.041,140.0672,139.823,139.9015,38436.0
2019-03-22 14:00:00,160.43,160.64,160.43,160.62,35247.0,139.9015,140.0846,139.9015,140.0672,35247.0
2019-03-22 14:10:00,160.62,161.23,160.62,161.09,53589.0,140.0672,140.5991,140.0672,140.4771,53589.0
2019-03-22 14:20:00,161.07,161.17,161.03,161.07,50294.0,140.4596,140.5468,140.4247,140.4596,50294.0
2019-03-22 14:30:00,161.08,161.18,160.95,161.07,46722.0,140.4683,140.5555,140.355,140.4596,46722.0
2019-03-22 14:40:00,161.04,161.53,161.04,161.44,54741.0,140.4335,140.8608,140.4335,140.7823,54741.0
2019-03-22 14:50:00,161.44,161.89,161.42,161.52,90358.0,140.7823,141.1747,140.7648,140.852,90358.0
2019-03-22 15:00:00,161.5,161.64,161.32,161.34,52708.0,140.8346,140.9567,140.6776,140.6951,52708.0
2019-03-22 15:10:00,161.34,161.39,161.09,161.31,50929.0,140.6951,140.7387,140.4771,140.6689,50929.0
2019-03-22 15:20:00,161.33,161.51,161.14,161.16,77625.0,140.6864,140.8433,140.5207,140.5381,77625.0
2019-03-22 15:30:00,161.16,161.24,160.82,160.87,114638.0,140.5381,140.6079,140.2416,140.2852,114638.0
2019-03-22 15:40:00,160.87,161.21,160.83,161.14,122230.0,140.2852,140.5817,140.2503,140.5207,122230.0
2019-03-22 15:50:00,161.14,161.14,160.47,160.63,218888.0,140.5207,140.5207,139.9364,140.0759,218888.0
2019-03-25 09:30:00,160.71,162.8,160.6,162.75,80440.0,140.1457,141.9683,140.0498,141.9247,80440.0
2019-03-25 09:40:00,162.74,162.74,161.71,161.73,42298.0,141.9159,141.9159,141.0177,141.0352,42298.0
2019-03-25 09:50:00,161.73,161.98,161.39,161.66,48662.0,141.0352,141.2532,140.7387,140.9741,48662.0
2019-03-25 10:00:00,161.69,161.93,161.44,161.5,80514.0,141.0003,141.2096,140.7823,140.8346,80514.0
2019-03-25 10:10:00,161.48,162.03,161.48,161.86,96448.0,140.8172,141.2968,140.8172,141.1485,96448.0
2019-03-25 10:20:00,161.86,162.08,161.81,162.04,71745.0,141.1485,141.3404,141.1049,141.3055,71745.0
2019-03-25 10:30:00,162.07,162.21,161.94,161.95,72607.0,141.3317,141.4537,141.2183,141.227,72607.0
2019-03-25 10:40:00,161.94,162.14,161.87,162.01,75902.0,141.2183,141.3927,141.1573,141.2793,75902.0
2019-03-25 10:50:00,162.1,162.65,162.1,162.6,91208.0,141.3578,141.8374,141.3578,141.7938,91208.0
2019-03-25 11:00:00,162.58,162.99,162.57,162.93,56549.0,141.7764,142.1339,141.7677,142.0816,56549.0
2019-03-25 11:10:00,162.94,163.37,162.9,163.25,108571.0,142.0903,142.4653,142.0555,142.3607,108571.0
2019-03-25 11:20:00,163.26,163.7,163.26,163.7,59743.0,142.3694,142.7531,142.3694,142.7531,59743.0
2019-03-25 11:30:00,163.7,163.7,163.0,163.06,82455.0,142.7531,142.7531,142.1427,142.195,82455.0
2019-03-25 11:40:00,163.15,163.15,162.68,162.7,23053.0,142.2735,142.2735,141.8636,141.881,23053.0
2019-03-25 11:50:00,162.68,162.94,162.52,162.52,21485.0,141.8636,142.0903,141.7241,141.7241,21485.0
2019-03-25 12:00:00,162.53,162.89,162.43,162.89,22699.0,141.7328,142.0467,141.6456,142.0467,22699.0
2019-03-25 12:10:00,162.86,163.08,162.76,163.05,46583.0,142.0206,142.2124,141.9334,142.1863,46583.0
2019-03-25 12:20:00,163.03,163.13,162.95,163.0,25315.0,142.1688,142.256,142.0991,142.1427,25315.0
2019-03-25 12:30:00,163.0,163.02,162.35,162.41,50005.0,142.1427,142.1601,141.5758,141.6282,50005.0
2019-03-25 12:40:00,162.38,162.5,162.16,162.32,20046.0,141.602,141.7066,141.4101,141.5497,20046.0
2019-03-25 12:50:00,162.32,162.57,162.28,162.57,19119.0,141.5497,141.7677,141.5148,141.7677,19119.0
2019-03-25 13:00:00,162.57,162.57,162.19,162.39,28144.0,141.7677,141.7677,141.4363,141.6107,28144.0
2019-03-25 13:10:00,162.37,162.75,162.33,162.57,68948.0,141.5933,141.9247,141.5584,141.7677,68948.0
2019-03-25 13:20:00,162.58,162.77,162.32,162.55,94862.0,141.7764,141.9421,141.5497,141.7502,94862.0
2019-03-25 13:30:00,162.55,162.57,162.14,162.49,79853.0,141.7502,141.7677,141.3927,141.6979,79853.0
2019-03-25 13:40:00,162.45,162.58,162.09,162.16,47781.0,141.663,141.7764,141.3491,141.4101,47781.0
2019-03-25 13:50:00,162.16,162.34,162.09,162.18,48523.0,141.4101,141.5671,141.3491,141.4276,48523.0
2019-03-25 14:00:00,162.19,162.29,161.92,161.99,42486.0,141.4363,141.5235,141.2009,141.2619,42486.0
2019-03-25 14:10:00,162.0,162.22,161.9,161.91,42985.0,141.2706,141.4625,141.1834,141.1921,42985.0
2019-03-25 14:20:00,161.91,161.99,161.74,161.86,31572.0,141.1921,141.2619,141.0439,141.1485,31572.0
2019-03-25 14:30:00,161.85,162.06,161.84,161.94,35522.0,141.1398,141.3229,141.1311,141.2183,35522.0
2019-03-25 14:40:00,161.91,162.12,161.88,162.03,25483.0,141.1921,141.3753,141.166,141.2968,25483.0
2019-03-25 14:50:00,162.06,162.22,161.94,162.2,31389.0,141.3229,141.4625,141.2183,141.445,31389.0
2019-03-25 15:00:00,162.23,162.33,161.97,162.04,24268.0,141.4712,141.5584,141.2445,141.3055,24268.0
2019-03-25 15:10:00,162.05,162.31,161.81,161.81,34494.0,141.3142,141.541,141.1049,141.1049,34494.0
2019-03-25 15:20:00,161.81,162.06,161.78,161.85,46407.0,141.1049,141.3229,141.0788,141.1398,46407.0
2019-03-25 15:30:00,161.83,162.11,161.79,161.88,49037.0,141.1224,141.3665,141.0875,141.166,49037.0
2019-03-25 15:40:00,161.88,162.07,161.45,161.46,85055.0,141.166,141.3317,140.791,140.7997,85055.0
2019-03-25 15:50:00,161.47,161.79,161.35,161.5,251006.0,140.8084,141.0875,140.7038,140.8346,251006.0
2019-03-26 09:30:00,163.06,163.06,161.87,162.36,142940.0,142.195,142.195,141.1573,141.5846,142940.0
2019-03-26 09:40:00,162.42,163.01,162.34,162.41,46182.0,141.6369,142.1514,141.5671,141.6282,46182.0
2019-03-26 09:50:00,162.48,162.51,161.99,162.27,53722.0,141.6892,141.7154,141.2619,141.5061,53722.0
2019-03-26 10:00:00,162.27,162.38,161.73,161.87,50611.0,141.5061,141.602,141.0352,141.1573,50611.0
2019-03-26 10:10:00,161.92,162.0,161.69,161.82,46535.0,141.2009,141.2706,141.0003,141.1137,46535.0
2019-03-26 10:20:00,161.84,161.84,161.44,161.51,38249.0,141.1311,141.1311,140.7823,140.8433,38249.0
2019-03-26 10:30:00,161.51,161.51,161.08,161.26,48357.0,140.8433,140.8433,140.4683,140.6253,48357.0
2019-03-26 10:40:00,161.3,161.45,161.25,161.38,70519.0,140.6602,140.791,140.6166,140.73,70519.0
2019-03-26 10:50:00,161.39,161.65,161.38,161.57,43505.0,140.7387,140.9654,140.73,140.8956,43505.0
2019-03-26 11:00:00,161.57,161.61,161.12,161.16,38504.0,140.8956,140.9305,140.5032,140.5381,38504.0
2019-03-26 11:10:00,161.17,161.25,160.95,161.05,37500.0,140.5468,140.6166,140.355,140.4422,37500.0
2019-03-26 11:20:00,161.08,161.23,160.97,161.05,34228.0,140.4683,140.5991,140.3724,140.4422,34228.0
2019-03-26 11:30:00,161.04,161.07,160.87,161.03,30582.0,140.4335,140.4596,140.2852,140.4247,30582.0
2019-03-26 11:40:00,161.04,161.18,160.73,160.88,27111.0,140.4335,140.5555,140.1631,140.2939,27111.0
2019-03-26 11:50:00,160.87,160.94,160.58,160.85,31539.0,140.2852,140.3463,140.0323,140.2678,31539.0
2019-03-26 12:00:00,160.87,161.02,160.78,160.86,29309.0,140.2852,140.416,140.2067,140.2765,29309.0
2019-03-26 12:10:00,160.85,161.25,160.84,161.18,39639.0,140.2678,140.6166,140.2591,140.5555,39639.0
2019-03-26 12:20:00,161.21,161.25,160.85,160.94,44995.0,140.5817,140.6166,140.2678,140.3463,44995.0
2019-03-26 12:30:00,160.93,161.07,160.9,160.92,48585.0,140.3375,140.4596,140.3114,140.3288,48585.0
2019-03-26 12:40:00,160.94,160.98,160.36,160.36,40367.0,140.3463,140.3811,139.8405,139.8405,40367.0
2019-03-26 12:50:00,160.37,160.61,160.32,160.53,31698.0,139.8492,140.0585,139.8056,139.9887,31698.0
2019-03-26 13:00:00,160.52,160.77,160.51,160.74,39683.0,139.98,140.198,139.9713,140.1718,39683.0
2019-03-26 13:10:00,160.74,160.95,160.71,160.9,21867.0,140.1718,140.355,140.1457,140.3114,21867.0
2019-03-26 13:20:00,160.89,160.89,160.6,160.64,23683.0,140.3027,140.3027,140.0498,140.0846,23683.0
2019-03-26 13:30:00,160.63,160.71,160.43,160.51,26784.0,140.0759,140.1457,139.9015,139.9713,26784.0
2019-03-26 13:40:00,160.52,160.66,160.44,160.53,41206.0,139.98,140.1021,139.9102,139.9887,41206.0
2019-03-26 13:50:00,160.52,160.52,160.26,160.37,66624.0,139.98,139.98,139.7533,139.8492,66624.0
2019-03-26 14:00:00,160.38,160.43,160.28,160.37,40741.0,139.8579,139.9015,139.7707,139.8492,40741.0
2019-03-26 14:10:00,160.35,160.68,160.3,160.51,47172.0,139.8318,140.1195,139.7882,139.9713,47172.0
2019-03-26 14:20:00,160.5,160.53,160.34,160.4,51611.0,139.9626,139.9887,139.823,139.8754,51611.0
2019-03-26 14:30:00,160.41,160.68,160.39,160.64,44643.0,139.8841,140.1195,139.8666,140.0846,44643.0
2019-03-26 14:40:00,160.64,160.93,160.58,160.93,32695.0,140.0846,140.3375,140.0323,140.3375,32695.0
2019-03-26 14:50:00,160.94,161.47,160.9,161.47,57285.0,140.3463,140.8084,140.3114,140.8084,57285.0
2019-03-26 15:00:00,161.47,161.51,161.28,161.32,50774.0,140.8084,140.8433,140.6428,140.6776,50774.0
2019-03-26 15:10:00,161.32,161.41,161.23,161.28,55853.0,140.6776,140.7561,140.5991,140.6428,55853.0
2019-03-26 15:20:00,161.29,161.49,161.25,161.41,66550.0,140.6515,140.8259,140.6166,140.7561,66550.0
2019-03-26 15:30:00,161.38,161.8,161.36,161.57,77352.0,140.73,141.0962,140.7125,140.8956,77352.0
2019-03-26 15:40:00,161.56,161.68,161.37,161.53,82117.0,140.8869,140.9916,140.7212,140.8608,82117.0
2019-03-26 15:50:00,161.55,161.99,161.54,161.82,147713.0,140.8782,141.2619,140.8695,141.1137,147713.0
2019-03-27 09:30:00,161.69,163.35,161.5,163.25,102930.0,141.0003,142.4479,140.8346,142.3607,102930.0
2019-03-27 09:40:00,163.24,163.41,162.95,163.08,54278.0,142.352,142.5002,142.0991,142.2124,54278.0
2019-03-27 09:50:00,163.11,163.52,163.11,163.52,110046.0,142.2386,142.5961,142.2386,142.5961,110046.0
2019-03-27 10:00:00,163.55,163.59,163.06,163.19,124979.0,142.6223,142.6572,142.195,142.3083,124979.0
2019-03-27 10:10:00,163.19,163.6,163.11,163.52,69972.0,142.3083,142.6659,142.2386,142.5961,69972.0
2019-03-27 10:20:00,163.42,163.42,163.0,163.31,61833.0,142.5089,142.5089,142.1427,142.413,61833.0
2019-03-27 10:30:00,163.31,163.42,163.16,163.34,45984.0,142.413,142.5089,142.2822,142.4392,45984.0
2019-03-27 10:40:00,163.32,163.32,162.83,162.99,62720.0,142.4217,142.4217,141.9944,142.1339,62720.0
2019-03-27 10:50:00,162.99,163.16,162.77,163.12,33415.0,142.1339,142.2822,141.9421,142.2473,33415.0
2019-03-27 11:00:00,163.1,163.23,162.98,163.08,44434.0,142.2299,142.3432,142.1252,142.2124,44434.0
2019-03-27 11:10:00,163.07,163.08,162.63,162.76,51638.0,142.2037,142.2124,141.82,141.9334,51638.0
2019-03-27 11:20:00,162.78,162.96,162.56,162.6,25245.0,141.9508,142.1078,141.759,141.7938,25245.0
2019-03-27 11:30:00,162.55,162.7,162.17,162.38,49439.0,141.7502,141.881,141.4189,141.602,49439.0
2019-03-27 11:40:00,162.39,162.54,161.89,161.93,65980.0,141.6107,141.7415,141.1747,141.2096,65980.0
2019-03-27 11:50:00,161.96,162.09,161.72,162.05,54272.0,141.2357,141.3491,141.0264,141.3142,54272.0
2019-03-27 12:00:00,162.05,162.23,161.88,162.0,41515.0,141.3142,141.4712,141.166,141.2706,41515.0
2019-03-27 12:10:00,161.99,162.15,161.89,162.06,45859.0,141.2619,141.4014,141.1747,141.3229,45859.0
2019-03-27 12:20:00,162.09,162.57,162.09,162.53,44820.0,141.3491,141.7677,141.3491,141.7328,44820.0
2019-03-27 12:30:00,162.47,162.57,162.27,162.3,29137.0,141.6805,141.7677,141.5061,141.5322,29137.0
2019-03-27 12:40:00,162.26,162.68,162.24,162.36,36910.0,141.4974,141.8636,141.4799,141.5846,36910.0
2019-03-27 12:50:00,162.36,162.51,162.26,162.26,48958.0,141.5846,141.7154,141.4974,141.4974,48958.0
2019-03-27 13:00:00,162.28,162.4,162.12,162.12,23422.0,141.5148,141.6194,141.3753,141.3753,23422.0
2019-03-27 13:10:00,162.09,162.64,162.09,162.63,30028.0,141.3491,141.8287,141.3491,141.82,30028.0
2019-03-27 13:20:00,162.68,162.88,162.65,162.83,27781.0,141.8636,142.038,141.8374,141.9944,27781.0
2019-03-27 13:30:00,162.84,162.91,162.7,162.88,29053.0,142.0031,142.0642,141.881,142.038,29053.0
2019-03-27 13:40:00,162.88,163.05,162.84,162.87,25418.0,142.038,142.1863,142.0031,142.0293,25418.0
2019-03-27 13:50:00,162.89,162.97,162.79,162.82,20215.0,142.0467,142.1165,141.9595,141.9857,20215.0
2019-03-27 14:00:00,162.85,163.18,162.84,162.96,53566.0,142.0119,142.2996,142.0031,142.1078,53566.0
2019-03-27 14:10:00,162.96,163.2,162.93,162.93,22232.0,142.1078,142.3171,142.0816,142.0816,22232.0
2019-03-27 14:20:00,162.93,163.06,162.78,162.99,34872.0,142.0816,142.195,141.9508,142.1339,34872.0
2019-03-27 14:30:00,162.96,163.17,162.72,162.72,45326.0,142.1078,142.2909,141.8985,141.8985,45326.0
2019-03-27 14:40:00,162.69,162.89,162.67,162.89,33018.0,141.8723,142.0467,141.8549,142.0467,33018.0
2019-03-27 14:50:00,162.87,163.16,162.87,163.07,45894.0,142.0293,142.2822,142.0293,142.2037,45894.0
2019-03-27 15:00:00,163.09,163.16,162.94,162.99,56856.0,142.2211,142.2822,142.0903,142.1339,56856.0
2019-03-27 15:10:00,163.02,163.17,162.95,163.15,60928.0,142.1601,142.2909,142.0991,142.2735,60928.0
2019-03-27 15:20:00,163.15,163.24,162.96,163.22,52788.0,142.2735,142.352,142.1078,142.3345,52788.0
2019-03-27 15:30:00,163.24,163.38,163.12,163.22,81449.0,142.352,142.474,142.2473,142.3345,81449.0
2019-03-27 15:40:00,163.23,163.36,163.11,163.11,57256.0,142.3432,142.4566,142.2386,142.2386,57256.0
2019-03-27 15:50:00,163.11,163.15,162.8,163.02,193021.0,142.2386,142.2735,141.9683,142.1601,193021.0
2019-03-28 09:30:00,163.76,165.32,163.76,163.96,88468.0,142.8054,144.1658,142.8054,142.9798,88468.0
2019-03-28 09:40:00,163.97,164.71,163.92,164.49,31185.0,142.9885,143.6339,142.9449,143.442,31185.0
2019-03-28 09:50:00,164.53,164.57,164.02,164.43,29812.0,143.4769,143.5118,143.0321,143.3897,29812.0
2019-03-28 10:00:00,164.44,165.1,164.3,165.03,50670.0,143.3984,143.9739,143.2763,143.9129,50670.0
2019-03-28 10:10:00,165.05,165.12,164.8,165.04,49884.0,143.9303,143.9914,143.7123,143.9216,49884.0
2019-03-28 10:20:00,165.03,165.48,165.0,165.05,65785.0,143.9129,144.3053,143.8867,143.9303,65785.0
2019-03-28 10:30:00,165.05,165.2,164.95,164.95,37303.0,143.9303,144.0612,143.8431,143.8431,37303.0
2019-03-28 10:40:00,164.94,165.11,164.68,164.71,35788.0,143.8344,143.9827,143.6077,143.6339,35788.0
2019-03-28 10:50:00,164.71,165.37,164.58,165.35,62397.0,143.6339,144.2094,143.5205,144.192,62397.0
2019-03-28 11:00:00,165.34,165.45,165.17,165.24,61787.0,144.1832,144.2792,144.035,144.096,61787.0
2019-03-28 11:10:00,165.24,165.38,164.95,164.99,65456.0,144.096,144.2181,143.8431,143.878,65456.0
2019-03-28 11:20:00,164.98,165.09,164.29,164.35,60362.0,143.8693,143.9652,143.2676,143.3199,60362.0
2019-03-28 11:30:00,164.34,164.6,164.33,164.5,60538.0,143.3112,143.5379,143.3025,143.4507,60538.0
2019-03-28 11:40:00,164.49,164.49,163.89,164.17,30049.0,143.442,143.442,142.9188,143.1629,30049.0
2019-03-28 11:50:00,164.19,164.3,163.91,164.06,28300.0,143.1804,143.2763,142.9362,143.067,28300.0
2019-03-28 12:00:00,164.03,164.21,163.94,164.13,39566.0,143.0409,143.1978,142.9624,143.1281,39566.0
2019-03-28 12:10:00,164.15,164.4,164.06,164.38,42417.0,143.1455,143.3635,143.067,143.3461,42417.0
2019-03-28 12:20:00,164.38,164.63,164.31,164.5,84771.0,143.3461,143.5641,143.285,143.4507,84771.0
2019-03-28 12:30:00,164.52,164.54,164.34,164.44,18697.0,143.4682,143.4856,143.3112,143.3984,18697.0
2019-03-28 12:40:00,164.45,164.45,164.2,164.35,18944.0,143.4071,143.4071,143.1891,143.3199,18944.0
2019-03-28 12:50:00,164.34,164.51,164.3,164.39,19049.0,143.3112,143.4594,143.2763,143.3548,19049.0
2019-03-28 13:00:00,164.38,164.57,164.38,164.44,18956.0,143.3461,143.5118,143.3461,143.3984,18956.0
2019-03-28 13:10:00,164.48,164.65,164.45,164.6,19006.0,143.4333,143.5815,143.4071,143.5379,19006.0
2019-03-28 13:20:00,164.63,164.69,164.49,164.69,15084.0,143.5641,143.6164,143.442,143.6164,15084.0
2019-03-28 13:30:00,164.7,164.76,164.66,164.68,18684.0,143.6251,143.6775,143.5902,143.6077,18684.0
2019-03-28 13:40:00,164.69,164.91,164.66,164.88,22800.0,143.6164,143.8083,143.5902,143.7821,22800.0
2019-03-28 13:50:00,164.87,165.15,164.83,165.14,28408.0,143.7734,144.0175,143.7385,144.0088,28408.0
2019-03-28 14:00:00,165.15,165.26,165.03,165.07,28855.0,144.0175,144.1135,143.9129,143.9478,28855.0
2019-03-28 14:10:00,165.1,165.16,165.03,165.08,20574.0,143.9739,144.0263,143.9129,143.9565,20574.0
2019-03-28 14:20:00,165.09,165.11,165.0,165.08,18592.0,143.9652,143.9827,143.8867,143.9565,18592.0
2019-03-28 14:30:00,165.07,165.1,164.96,164.99,30725.0,143.9478,143.9739,143.8519,143.878,30725.0
2019-03-28 14:40:00,165.0,165.03,164.85,164.89,22991.0,143.8867,143.9129,143.7559,143.7908,22991.0
2019-03-28 14:50:00,164.89,165.05,164.88,164.98,41994.0,143.7908,143.9303,143.7821,143.8693,41994.0
2019-03-28 15:00:00,164.98,165.17,164.89,164.98,41089.0,143.8693,144.035,143.7908,143.8693,41089.0
2019-03-28 15:10:00,164.99,165.17,164.97,165.08,28967.0,143.878,144.035,143.8606,143.9565,28967.0
2019-03-28 15:20:00,165.08,165.27,165.03,165.18,34922.0,143.9565,144.1222,143.9129,144.0437,34922.0
2019-03-28 15:30:00,165.19,165.34,165.12,165.21,70990.0,144.0524,144.1832,143.9914,144.0699,70990.0
2019-03-28 15:40:00,165.2,165.36,165.13,165.31,56794.0,144.0612,144.2007,144.0001,144.1571,56794.0
2019-03-28 15:50:00,165.32,165.44,165.16,165.22,209946.0,144.1658,144.2704,144.0263,144.0786,209946.0
2019-03-29 09:30:00,166.18,166.42,165.8,166.41,79320.0,144.9158,145.125,144.5844,145.1163,79320.0
2019-03-29 09:40:00,166.39,166.75,166.27,166.34,38813.0,145.0989,145.4128,144.9942,145.0553,38813.0
2019-03-29 09:50:00,166.31,166.95,165.95,166.95,62757.0,145.0291,145.5872,144.7152,145.5872,62757.0
2019-03-29 10:00:00,166.92,166.96,166.46,166.66,34336.0,145.5611,145.5959,145.1599,145.3343,34336.0
2019-03-29 10:10:00,166.67,166.67,166.43,166.67,30394.0,145.3431,145.3431,145.1338,145.3431,30394.0
2019-03-29 10:20:00,166.67,166.71,166.29,166.53,31985.0,145.3431,145.3779,145.0117,145.221,31985.0
2019-03-29 10:30:00,166.53,166.59,166.33,166.55,36973.0,145.221,145.2733,145.0466,145.2384,36973.0
2019-03-29 10:40:00,166.54,166.81,166.41,166.78,76356.0,145.2297,145.4651,145.1163,145.439,76356.0
2019-03-29 10:50:00,166.78,166.99,166.66,166.95,57237.0,145.439,145.6221,145.3343,145.5872,57237.0
2019-03-29 11:00:00,166.96,167.55,166.95,167.29,67701.0,145.5959,146.1104,145.5872,145.8837,67701.0
2019-03-29 11:10:00,167.25,167.44,167.12,167.36,39361.0,145.8488,146.0145,145.7355,145.9448,39361.0
2019-03-29 11:20:00,167.36,167.47,167.24,167.47,40417.0,145.9448,146.0407,145.8401,146.0407,40417.0
2019-03-29 11:30:00,167.45,168.12,167.45,168.01,75234.0,146.0232,146.6075,146.0232,146.5116,75234.0
2019-03-29 11:40:00,168.03,168.14,167.6,167.61,45069.0,146.529,146.625,146.1541,146.1628,45069.0
2019-03-29 11:50:00,167.6,167.63,167.2,167.2,27097.0,146.1541,146.1802,145.8052,145.8052,27097.0
2019-03-29 12:00:00,167.2,167.2,166.74,166.86,26222.0,145.8052,145.8052,145.4041,145.5087,26222.0
2019-03-29 12:10:00,166.87,167.11,166.76,166.96,29127.0,145.5175,145.7268,145.4215,145.5959,29127.0
2019-03-29 12:20:00,166.99,167.27,166.99,167.19,28914.0,145.6221,145.8663,145.6221,145.7965,28914.0
2019-03-29 12:30:00,167.23,167.34,167.06,167.06,30707.0,145.8314,145.9273,145.6831,145.6831,30707.0
2019-03-29 12:40:00,167.08,167.1,166.77,166.79,35001.0,145.7006,145.718,145.4303,145.4477,35001.0
2019-03-29 12:50:00,166.78,166.91,166.73,166.82,24325.0,145.439,145.5523,145.3954,145.4739,24325.0
2019-03-29 13:00:00,166.86,166.92,166.75,166.85,32820.0,145.5087,145.5611,145.4128,145.5,32820.0
2019-03-29 13:10:00,166.84,166.86,166.67,166.71,19056.0,145.4913,145.5087,145.3431,145.3779,19056.0
2019-03-29 13:20:00,166.65,166.85,166.57,166.77,41725.0,145.3256,145.5,145.2558,145.4303,41725.0
2019-03-29 13:30:00,166.77,166.78,166.52,166.57,25710.0,145.4303,145.439,145.2122,145.2558,25710.0
2019-03-29 13:40:00,166.58,166.75,166.53,166.59,26013.0,145.2646,145.4128,145.221,145.2733,26013.0
2019-03-29 13:50:00,166.6,166.75,166.6,166.66,24563.0,145.282,145.4128,145.282,145.3343,24563.0
2019-03-29 14:00:00,166.68,166.84,166.65,166.79,23070.0,145.3518,145.4913,145.3256,145.4477,23070.0
2019-03-29 14:10:00,166.8,167.07,166.7,167.01,31274.0,145.4564,145.6919,145.3692,145.6395,31274.0
2019-03-29 14:20:00,167.01,167.16,166.93,167.11,35158.0,145.6395,145.7704,145.5698,145.7268,35158.0
2019-03-29 14:30:00,167.09,167.09,166.84,166.84,29834.0,145.7093,145.7093,145.4913,145.4913,29834.0
2019-03-29 14:40:00,166.82,167.07,166.77,167.07,37152.0,145.4739,145.6919,145.4303,145.6919,37152.0
2019-03-29 14:50:00,167.04,167.23,167.01,167.07,60455.0,145.6657,145.8314,145.6395,145.6919,60455.0
2019-03-29 15:00:00,167.1,167.29,167.03,167.05,33584.0,145.718,145.8837,145.657,145.6744,33584.0
2019-03-29 15:10:00,167.04,167.16,166.83,166.97,44960.0,145.6657,145.7704,145.4826,145.6047,44960.0
2019-03-29 15:20:00,166.96,167.16,166.93,167.03,88906.0,145.5959,145.7704,145.5698,145.657,88906.0
2019-03-29 15:30:00,167.05,167.09,166.89,166.97,71795.0,145.6744,145.7093,145.5349,145.6047,71795.0
2019-03-29 15:40:00,166.99,167.26,166.92,166.95,106759.0,145.6221,145.8576,145.5611,145.5872,106759.0
2019-03-29 15:50:00,166.96,167.41,166.88,167.18,326830.0,145.5959,145.9884,145.5262,145.7878,326830.0
2019-04-01 09:30:00,168.94,169.64,168.53,169.47,97268.0,147.3226,147.933,146.965,147.7848,97268.0
2019-04-01 09:40:00,169.42,169.55,168.91,169.16,73742.0,147.7412,147.8545,147.2964,147.5144,73742.0
2019-04-01 09:50:00,169.11,169.65,169.05,169.39,48553.0,147.4708,147.9417,147.4185,147.715,48553.0
2019-04-01 10:00:00,169.39,170.48,169.36,170.03,81631.0,147.715,148.6655,147.6888,148.2731,81631.0
2019-04-01 10:10:00,170.01,170.59,169.88,170.59,86183.0,148.2557,148.7615,148.1423,148.7615,86183.0
2019-04-01 10:20:00,170.58,170.58,170.22,170.31,56900.0,148.7527,148.7527,148.4388,148.5173,56900.0
2019-04-01 10:30:00,170.27,170.61,170.19,170.37,62666.0,148.4824,148.7789,148.4126,148.5696,62666.0
2019-04-01 10:40:00,170.39,170.54,170.27,170.49,31666.0,148.587,148.7179,148.4824,148.6742,31666.0
2019-04-01 10:50:00,170.44,170.56,170.3,170.54,30932.0,148.6306,148.7353,148.5086,148.7179,30932.0
2019-04-01 11:00:00,170.55,170.8,170.49,170.76,46865.0,148.7266,148.9446,148.6742,148.9097,46865.0
2019-04-01 11:10:00,170.78,171.12,170.67,170.9,103459.0,148.9271,149.2236,148.8312,149.0318,103459.0
2019-04-01 11:20:00,170.82,171.01,170.64,170.73,45966.0,148.962,149.1277,148.8051,148.8835,45966.0
2019-04-01 11:30:00,170.67,170.7,170.46,170.49,51055.0,148.8312,148.8574,148.6481,148.6742,51055.0
2019-04-01 11:40:00,170.47,170.6,170.19,170.51,51558.0,148.6568,148.7702,148.4126,148.6917,51558.0
2019-04-01 11:50:00,170.53,170.9,170.53,170.78,25887.0,148.7091,149.0318,148.7091,148.9271,25887.0
2019-04-01 12:00:00,170.84,170.85,170.61,170.66,26879.0,148.9795,148.9882,148.7789,148.8225,26879.0
2019-04-01 12:10:00,170.65,170.91,170.65,170.87,30413.0,148.8138,149.0405,148.8138,149.0056,30413.0
2019-04-01 12:20:00,170.88,171.0,170.84,170.98,42816.0,149.0143,149.119,148.9795,149.1015,42816.0
2019-04-01 12:30:00,170.97,171.05,170.89,171.02,29890.0,149.0928,149.1626,149.0231,149.1364,29890.0
2019-04-01 12:40:00,171.02,171.02,170.91,170.99,25156.0,149.1364,149.1364,149.0405,149.1103,25156.0
2019-04-01 12:50:00,170.96,171.04,170.91,170.99,24974.0,149.0841,149.1539,149.0405,149.1103,24974.0
2019-04-01 13:00:00,170.99,170.99,170.62,170.65,20139.0,149.1103,149.1103,148.7876,148.8138,20139.0
2019-04-01 13:10:00,170.64,170.67,170.39,170.4,21202.0,148.8051,148.8312,148.587,148.5958,21202.0
2019-04-01 13:20:00,170.36,170.64,170.26,170.52,14675.0,148.5609,148.8051,148.4737,148.7004,14675.0
2019-04-01 13:30:00,170.53,170.64,170.41,170.55,19798.0,148.7091,148.8051,148.6045,148.7266,19798.0
2019-04-01 13:40:00,170.54,170.58,170.4,170.46,18963.0,148.7179,148.7527,148.5958,148.6481,18963.0
2019-04-01 13:50:00,170.47,170.8,170.47,170.74,26766.0,148.6568,148.9446,148.6568,148.8923,26766.0
2019-04-01 14:00:00,170.75,170.96,170.74,170.95,59399.0,148.901,149.0841,148.8923,149.0754,59399.0
2019-04-01 14:10:00,170.96,171.25,170.94,171.23,71266.0,149.0841,149.337,149.0667,149.3196,71266.0
2019-04-01 14:20:00,171.23,171.27,171.08,171.1,49206.0,149.3196,149.3544,149.1888,149.2062,49206.0
2019-04-01 14:30:00,171.11,171.23,171.07,171.07,74871.0,149.2149,149.3196,149.18,149.18,74871.0
2019-04-01 14:40:00,171.07,171.15,170.96,171.0,66146.0,149.18,149.2498,149.0841,149.119,66146.0
2019-04-01 14:50:00,171.0,171.03,170.83,170.85,73691.0,149.119,149.1452,148.9707,148.9882,73691.0
2019-04-01 15:00:00,170.86,170.92,170.71,170.71,62245.0,148.9969,149.0492,148.8661,148.8661,62245.0
2019-04-01 15:10:00,170.7,171.01,170.64,171.0,40124.0,148.8574,149.1277,148.8051,149.119,40124.0
2019-04-01 15:20:00,170.98,171.13,170.89,171.13,50151.0,149.1015,149.2324,149.0231,149.2324,50151.0
2019-04-01 15:30:00,171.14,171.17,170.89,171.03,81423.0,149.2411,149.2672,149.0231,149.1452,81423.0
2019-04-01 15:40:00,171.04,171.14,170.92,171.05,92903.0,149.1539,149.2411,149.0492,149.1626,92903.0
2019-04-01 15:50:00,171.06,171.27,170.91,170.93,295431.0,149.1713,149.3544,149.0405,149.0579,295431.0
2019-04-02 09:30:00,170.67,170.79,169.45,169.5,83964.0,148.8312,148.9359,147.7673,147.8109,83964.0
2019-04-02 09:40:00,169.54,170.1,169.4,170.1,50135.0,147.8458,148.3342,147.7237,148.3342,50135.0
2019-04-02 09:50:00,170.11,171.29,170.03,171.18,77678.0,148.3429,149.3719,148.2731,149.276,77678.0
2019-04-02 10:00:00,171.07,171.17,169.88,169.88,48077.0,149.18,149.2672,148.1423,148.1423,48077.0
2019-04-02 10:10:00,169.88,170.23,169.79,170.22,43240.0,148.1423,148.4475,148.0638,148.4388,43240.0
2019-04-02 10:20:00,170.28,170.32,170.05,170.28,30395.0,148.4911,148.526,148.2906,148.4911,30395.0
2019-04-02 10:30:00,170.3,170.43,170.17,170.23,32114.0,148.5086,148.6219,148.3952,148.4475,32114.0
2019-04-02 10:40:00,170.23,170.33,170.11,170.14,32037.0,148.4475,148.5347,148.3429,148.369,32037.0
2019-04-02 10:50:00,170.16,170.38,170.04,170.05,30883.0,148.3865,148.5783,148.2818,148.2906,30883.0
2019-04-02 11:00:00,170.04,170.13,169.81,169.92,29357.0,148.2818,148.3603,148.0813,148.1772,29357.0
2019-04-02 11:10:00,169.92,169.95,169.5,169.87,34412.0,148.1772,148.2033,147.8109,148.1336,34412.0
2019-04-02 11:20:00,169.89,169.98,169.59,169.91,36314.0,148.151,148.2295,147.8894,148.1685,36314.0
2019-04-02 11:30:00,169.93,170.0,169.77,169.81,27953.0,148.1859,148.2469,148.0464,148.0813,27953.0
2019-04-02 11:40:00,169.79,169.86,169.54,169.65,38793.0,148.0638,148.1249,147.8458,147.9417,38793.0
2019-04-02 11:50:00,169.66,169.8,169.56,169.65,24909.0,147.9505,148.0725,147.8633,147.9417,24909.0
2019-04-02 12:00:00,169.63,169.8,169.6,169.78,17178.0,147.9243,148.0725,147.8981,148.0551,17178.0
2019-04-02 12:10:00,169.78,169.87,169.69,169.77,28971.0,148.0551,148.1336,147.9766,148.0464,28971.0
2019-04-02 12:20:00,169.77,169.78,169.62,169.72,17780.0,148.0464,148.0551,147.9156,148.0028,17780.0
2019-04-02 12:30:00,169.69,169.83,169.52,169.64,30554.0,147.9766,148.0987,147.8284,147.933,30554.0
2019-04-02 12:40:00,169.6,169.64,169.4,169.44,24457.0,147.8981,147.933,147.7237,147.7586,24457.0
2019-04-02 12:50:00,169.46,169.62,169.43,169.59,18980.0,147.776,147.9156,147.7499,147.8894,18980.0
2019-04-02 13:00:00,169.58,169.88,169.52,169.83,18203.0,147.8807,148.1423,147.8284,148.0987,18203.0
2019-04-02 13:10:00,169.83,169.85,169.62,169.65,20453.0,148.0987,148.1161,147.9156,147.9417,20453.0
2019-04-02 13:20:00,169.64,169.72,169.58,169.62,20122.0,147.933,148.0028,147.8807,147.9156,20122.0
2019-04-02 13:30:00,169.62,169.64,169.51,169.6,19410.0,147.9156,147.933,147.8196,147.8981,19410.0
2019-04-02 13:40:00,169.6,169.69,169.53,169.53,14507.0,147.8981,147.9766,147.8371,147.8371,14507.0
2019-04-02 13:50:00,169.54,169.63,169.51,169.58,24970.0,147.8458,147.9243,147.8196,147.8807,24970.0
2019-04-02 14:00:00,169.59,169.6,169.33,169.4,27520.0,147.8894,147.8981,147.6627,147.7237,27520.0
2019-04-02 14:10:00,169.38,169.43,169.13,169.28,28610.0,147.7063,147.7499,147.4883,147.6191,28610.0
2019-04-02 14:20:00,169.26,169.46,169.24,169.45,16966.0,147.6016,147.776,147.5842,147.7673,16966.0
2019-04-02 14:30:00,169.44,169.64,169.41,169.59,20752.0,147.7586,147.933,147.7324,147.8894,20752.0
2019-04-02 14:40:00,169.57,169.69,169.5,169.59,27739.0,147.872,147.9766,147.8109,147.8894,27739.0
2019-04-02 14:50:00,169.6,169.61,169.45,169.58,21009.0,147.8981,147.9069,147.7673,147.8807,21009.0
2019-04-02 15:00:00,169.59,169.67,169.47,169.6,24765.0,147.8894,147.9592,147.7848,147.8981,24765.0
2019-04-02 15:10:00,169.61,169.67,169.52,169.58,40950.0,147.9069,147.9592,147.8284,147.8807,40950.0
2019-04-02 15:20:00,169.58,169.63,169.48,169.61,36185.0,147.8807,147.9243,147.7935,147.9069,36185.0
2019-04-02 15:30:00,169.64,169.92,169.64,169.92,42202.0,147.933,148.1772,147.933,148.1772,42202.0
2019-04-02 15:40:00,169.91,169.98,169.82,169.91,60617.0,148.1685,148.2295,148.09,148.1685,60617.0
2019-04-02 15:50:00,169.91,169.95,169.77,169.78,128416.0,148.1685,148.2033,148.0464,148.0551,128416.0
2019-04-03 09:30:00,170.36,171.02,170.08,170.77,104376.0,148.5609,149.1364,148.3167,148.9184,104376.0
2019-04-03 09:40:00,170.83,170.95,170.17,170.27,55476.0,148.9707,149.0754,148.3952,148.4824,55476.0
2019-04-03 09:50:00,170.31,170.35,169.45,169.59,53235.0,148.5173,148.5522,147.7673,147.8894,53235.0
2019-04-03 10:00:00,169.57,169.87,169.36,169.87,41552.0,147.872,148.1336,147.6888,148.1336,41552.0
2019-04-03 10:10:00,169.87,170.07,169.6,170.0,32396.0,148.1336,148.308,147.8981,148.2469,32396.0
2019-04-03 10:20:00,170.05,170.05,169.5,169.5,46702.0,148.2906,148.2906,147.8109,147.8109,46702.0
2019-04-03 10:30:00,169.53,169.93,169.27,169.82,50033.0,147.8371,148.1859,147.6104,148.09,50033.0
2019-04-03 10:40:00,169.8,169.95,169.47,169.47,43706.0,148.0725,148.2033,147.7848,147.7848,43706.0
2019-04-03 10:50:00,169.49,170.37,169.4,170.22,54932.0,147.8022,148.5696,147.7237,148.4388,54932.0
2019-04-03 11:00:00,170.25,170.37,170.13,170.13,37397.0,148.465,148.5696,148.3603,148.3603,37397.0
2019-04-03 11:10:00,170.15,170.27,169.78,170.08,55254.0,148.3778,148.4824,148.0551,148.3167,55254.0
2019-04-03 11:20:00,170.1,170.35,170.04,170.33,44918.0,148.3342,148.5522,148.2818,148.5347,44918.0
2019-04-03 11:30:00,170.29,170.77,170.29,170.71,22868.0,148.4998,148.9184,148.4998,148.8661,22868.0
2019-04-03 11:40:00,170.71,170.92,170.49,170.59,124861.0,148.8661,149.0492,148.6742,148.7615,124861.0
2019-04-03 11:50:00,170.59,170.9,170.59,170.82,29260.0,148.7615,149.0318,148.7615,148.962,29260.0
2019-04-03 12:00:00,170.81,170.87,170.45,170.62,22128.0,148.9533,149.0056,148.6394,148.7876,22128.0
2019-04-03 12:10:00,170.66,170.77,170.47,170.52,18367.0,148.8225,148.9184,148.6568,148.7004,18367.0
2019-04-03 12:20:00,170.52,170.6,170.42,170.48,23519.0,148.7004,148.7702,148.6132,148.6655,23519.0
2019-04-03 12:30:00,170.49,170.55,170.37,170.4,17832.0,148.6742,148.7266,148.5696,148.5958,17832.0
2019-04-03 12:40:00,170.38,170.48,170.06,170.06,28288.0,148.5783,148.6655,148.2993,148.2993,28288.0
2019-04-03 12:50:00,170.06,170.29,169.97,170.27,61927.0,148.2993,148.4998,148.2208,148.4824,61927.0
2019-04-03 13:00:00,170.29,170.39,169.98,170.08,59947.0,148.4998,148.587,148.2295,148.3167,59947.0
2019-04-03 13:10:00,170.05,170.09,169.83,169.89,23543.0,148.2906,148.3254,148.0987,148.151,23543.0
2019-04-03 13:20:00,169.89,170.02,169.88,169.97,15675.0,148.151,148.2644,148.1423,148.2208,15675.0
2019-04-03 13:30:00,169.99,170.25,169.98,170.24,40055.0,148.2382,148.465,148.2295,148.4562,40055.0
2019-04-03 13:40:00,170.23,170.24,170.07,170.08,24291.0,148.4475,148.4562,148.308,148.3167,24291.0
2019-04-03 13:50:00,170.09,170.09,169.66,169.74,23181.0,148.3254,148.3254,147.9505,148.0202,23181.0
2019-04-03 14:00:00,169.74,169.76,169.45,169.45,28720.0,148.0202,148.0377,147.7673,147.7673,28720.0
2019-04-03 14:10:00,169.47,169.54,169.28,169.35,31653.0,147.7848,147.8458,147.6191,147.6801,31653.0
2019-04-03 14:20:00,169.4,169.53,169.36,169.48,93237.0,147.7237,147.8371,147.6888,147.7935,93237.0
2019-04-03 14:30:00,169.48,169.5,169.13,169.13,32134.0,147.7935,147.8109,147.4883,147.4883,32134.0
2019-04-03 14:40:00,169.13,169.23,169.02,169.17,25069.0,147.4883,147.5755,147.3923,147.5232,25069.0
2019-04-03 14:50:00,169.16,169.46,169.13,169.22,32635.0,147.5144,147.776,147.4883,147.5668,32635.0
2019-04-03 15:00:00,169.19,169.34,169.13,169.17,26889.0,147.5406,147.6714,147.4883,147.5232,26889.0
2019-04-03 15:10:00,169.15,169.25,169.0,169.01,31549.0,147.5057,147.5929,147.3749,147.3836,31549.0
2019-04-03 15:20:00,169.0,169.41,168.94,169.39,42513.0,147.3749,147.7324,147.3226,147.715,42513.0
2019-04-03 15:30:00,169.38,169.56,169.27,169.4,58685.0,147.7063,147.8633,147.6104,147.7237,58685.0
2019-04-03 15:40:00,169.42,169.66,169.41,169.6,116234.0,147.7412,147.9505,147.7324,147.8981,116234.0
2019-04-03 15:50:00,169.61,170.01,169.52,169.61,223435.0,147.9069,148.2557,147.8284,147.9069,223435.0
2019-04-04 09:30:00,169.28,169.33,168.71,169.18,64990.0,147.6191,147.6627,147.122,147.5319,64990.0
2019-04-04 09:40:00,169.18,169.77,169.17,169.57,43263.0,147.5319,148.0464,147.5232,147.872,43263.0
2019-04-04 09:50:00,169.56,169.7,169.44,169.61,98718.0,147.8633,147.9853,147.7586,147.9069,98718.0
2019-04-04 10:00:00,169.61,170.03,169.61,169.86,67629.0,147.9069,148.2731,147.9069,148.1249,67629.0
2019-04-04 10:10:00,169.84,170.0,169.6,169.82,28912.0,148.1074,148.2469,147.8981,148.09,28912.0
2019-04-04 10:20:00,169.85,169.89,169.43,169.43,21026.0,148.1161,148.151,147.7499,147.7499,21026.0
2019-04-04 10:30:00,169.44,169.61,169.42,169.5,38705.0,147.7586,147.9069,147.7412,147.8109,38705.0
2019-04-04 10:40:00,169.52,169.88,169.46,169.88,16777.0,147.8284,148.1423,147.776,148.1423,16777.0
2019-04-04 10:50:00,169.89,170.05,169.85,169.89,20537.0,148.151,148.2906,148.1161,148.151,20537.0
2019-04-04 11:00:00,169.9,170.17,169.89,170.01,28789.0,148.1597,148.3952,148.151,148.2557,28789.0
2019-04-04 11:10:00,170.01,170.02,169.54,169.54,23973.0,148.2557,148.2644,147.8458,147.8458,23973.0
2019-04-04 11:20:00,169.52,169.53,169.3,169.36,24608.0,147.8284,147.8371,147.6365,147.6888,24608.0
2019-04-04 11:30:00,169.34,169.35,169.11,169.2,22157.0,147.6714,147.6801,147.4708,147.5493,22157.0
2019-04-04 11:40:00,169.21,169.21,168.99,169.16,18660.0,147.558,147.558,147.3662,147.5144,18660.0
2019-04-04 11:50:00,169.11,169.17,168.87,168.88,21445.0,147.4708,147.5232,147.2615,147.2703,21445.0
2019-04-04 12:00:00,168.89,168.96,168.79,168.92,37549.0,147.279,147.34,147.1918,147.3051,37549.0
2019-04-04 12:10:00,168.91,169.02,168.59,168.68,19083.0,147.2964,147.3923,147.0174,147.0959,19083.0
2019-04-04 12:20:00,168.72,168.89,168.7,168.86,22379.0,147.1307,147.279,147.1133,147.2528,22379.0
2019-04-04 12:30:00,168.86,168.99,168.75,168.83,35408.0,147.2528,147.3662,147.1569,147.2267,35408.0
2019-04-04 12:40:00,168.83,168.93,168.65,168.84,32894.0,147.2267,147.3139,147.0697,147.2354,32894.0
2019-04-04 12:50:00,168.81,168.9,168.69,168.72,16225.0,147.2092,147.2877,147.1046,147.1307,16225.0
2019-04-04 13:00:00,168.7,168.75,168.55,168.66,22247.0,147.1133,147.1569,146.9825,147.0784,22247.0
2019-04-04 13:10:00,168.66,168.73,168.53,168.58,16560.0,147.0784,147.1395,146.965,147.0087,16560.0
2019-04-04 13:20:00,168.55,168.6,168.36,168.39,21843.0,146.9825,147.0261,146.8168,146.843,21843.0
2019-04-04 13:30:00,168.42,168.53,168.31,168.39,20477.0,146.8691,146.965,146.7732,146.843,20477.0
2019-04-04 13:40:00,168.42,168.64,168.38,168.59,16990.0,146.8691,147.061,146.8342,147.0174,16990.0
2019-04-04 13:50:00,168.56,168.75,168.55,168.64,21192.0,146.9912,147.1569,146.9825,147.061,21192.0
2019-04-04 14:00:00,168.65,168.75,168.57,168.74,25507.0,147.0697,147.1569,146.9999,147.1482,25507.0
2019-04-04 14:10:00,168.74,168.97,168.73,168.86,33849.0,147.1482,147.3487,147.1395,147.2528,33849.0
2019-04-04 14:20:00,168.86,168.86,168.68,168.72,18297.0,147.2528,147.2528,147.0959,147.1307,18297.0
2019-04-04 14:30:00,168.72,168.75,168.55,168.55,25555.0,147.1307,147.1569,146.9825,146.9825,25555.0
2019-04-04 14:40:00,168.53,168.6,168.45,168.56,28883.0,146.965,147.0261,146.8953,146.9912,28883.0
2019-04-04 14:50:00,168.57,168.71,168.57,168.71,24301.0,146.9999,147.122,146.9999,147.122,24301.0
2019-04-04 15:00:00,168.71,168.75,168.58,168.6,30630.0,147.122,147.1569,147.0087,147.0261,30630.0
2019-04-04 15:10:00,168.59,168.86,168.59,168.84,30902.0,147.0174,147.2528,147.0174,147.2354,30902.0
2019-04-04 15:20:00,168.84,168.87,168.72,168.75,33710.0,147.2354,147.2615,147.1307,147.1569,33710.0
2019-04-04 15:30:00,168.76,168.91,168.76,168.85,37369.0,147.1656,147.2964,147.1656,147.2441,37369.0
2019-04-04 15:40:00,168.86,168.87,168.6,168.7,58577.0,147.2528,147.2615,147.0261,147.1133,58577.0
2019-04-04 15:50:00,168.71,168.93,168.64,168.83,114630.0,147.122,147.3139,147.061,147.2267,114630.0
2019-04-05 09:30:00,169.16,169.99,168.93,168.94,49283.0,147.5144,148.2382,147.3139,147.3226,49283.0
2019-04-05 09:40:00,168.95,169.39,168.9,169.12,18912.0,147.3313,147.715,147.2877,147.4796,18912.0
2019-04-05 09:50:00,169.1,169.19,168.78,169.09,18066.0,147.4621,147.5406,147.1831,147.4534,18066.0
2019-04-05 10:00:00,169.07,169.48,169.07,169.46,14789.0,147.436,147.7935,147.436,147.776,14789.0
2019-04-05 10:10:00,169.49,169.68,169.33,169.68,27065.0,147.8022,147.9679,147.6627,147.9679,27065.0
2019-04-05 10:20:00,169.67,169.68,169.44,169.6,16340.0,147.9592,147.9679,147.7586,147.8981,16340.0
2019-04-05 10:30:00,169.66,169.77,169.49,169.6,19703.0,147.9505,148.0464,147.8022,147.8981,19703.0
2019-04-05 10:40:00,169.62,169.67,169.52,169.54,14933.0,147.9156,147.9592,147.8284,147.8458,14933.0
2019-04-05 10:50:00,169.55,169.67,169.52,169.63,26245.0,147.8545,147.9592,147.8284,147.9243,26245.0
2019-04-05 11:00:00,169.63,169.69,169.42,169.53,23488.0,147.9243,147.9766,147.7412,147.8371,23488.0
2019-04-05 11:10:00,169.6,169.69,169.39,169.43,16666.0,147.8981,147.9766,147.715,147.7499,16666.0
2019-04-05 11:20:00,169.42,169.54,169.09,169.13,28143.0,147.7412,147.8458,147.4534,147.4883,28143.0
2019-04-05 11:30:00,169.14,169.2,169.04,169.12,23744.0,147.497,147.5493,147.4098,147.4796,23744.0
2019-04-05 11:40:00,169.12,169.17,168.96,169.0,23871.0,147.4796,147.5232,147.34,147.3749,23871.0
2019-04-05 11:50:00,169.0,169.11,168.95,169.0,17148.0,147.3749,147.4708,147.3313,147.3749,17148.0
2019-04-05 12:00:00,169.01,169.21,168.99,169.21,21124.0,147.3836,147.558,147.3662,147.558,21124.0
2019-04-05 12:10:00,169.23,169.38,169.23,169.29,15459.0,147.5755,147.7063,147.5755,147.6278,15459.0
2019-04-05 12:20:00,169.28,169.37,169.26,169.36,15115.0,147.6191,147.6976,147.6016,147.6888,15115.0
2019-04-05 12:30:00,169.39,169.45,169.06,169.07,19282.0,147.715,147.7673,147.4272,147.436,19282.0
2019-04-05 12:40:00,169.07,169.25,168.9,169.22,57317.0,147.436,147.5929,147.2877,147.5668,57317.0
2019-04-05 12:50:00,169.23,169.24,168.99,169.08,12325.0,147.5755,147.5842,147.3662,147.4447,12325.0
2019-04-05 13:00:00,169.07,169.18,169.0,169.09,18801.0,147.436,147.5319,147.3749,147.4534,18801.0
2019-04-05 13:10:00,169.07,169.24,169.05,169.14,22773.0,147.436,147.5842,147.4185,147.497,22773.0
2019-04-05 13:20:00,169.12,169.2,169.08,169.08,17258.0,147.4796,147.5493,147.4447,147.4447,17258.0
2019-04-05 13:30:00,169.06,169.07,168.86,168.93,33124.0,147.4272,147.436,147.2528,147.3139,33124.0
2019-04-05 13:40:00,168.94,169.07,168.93,169.02,22901.0,147.3226,147.436,147.3139,147.3923,22901.0
2019-04-05 13:50:00,169.03,169.15,168.96,169.15,20533.0,147.4011,147.5057,147.34,147.5057,20533.0
2019-04-05 14:00:00,169.15,169.25,169.11,169.14,14497.0,147.5057,147.5929,147.4708,147.497,14497.0
2019-04-05 14:10:00,169.13,169.25,169.07,169.11,16684.0,147.4883,147.5929,147.436,147.4708,16684.0
2019-04-05 14:20:00,169.12,169.12,168.81,168.9,18709.0,147.4796,147.4796,147.2092,147.2877,18709.0
2019-04-05 14:30:00,168.9,168.91,168.78,168.84,20952.0,147.2877,147.2964,147.1831,147.2354,20952.0
2019-04-05 14:40:00,168.86,168.9,168.59,168.63,35665.0,147.2528,147.2877,147.0174,147.0523,35665.0
2019-04-05 14:50:00,168.58,168.76,168.57,168.7,15112.0,147.0087,147.1656,146.9999,147.1133,15112.0
2019-04-05 15:00:00,168.69,168.7,168.54,168.54,35192.0,147.1046,147.1133,146.9738,146.9738,35192.0
2019-04-05 15:10:00,168.52,168.63,168.51,168.61,27827.0,146.9563,147.0523,146.9476,147.0348,27827.0
2019-04-05 15:20:00,168.61,168.89,168.6,168.87,27239.0,147.0348,147.279,147.0261,147.2615,27239.0
2019-04-05 15:30:00,168.86,169.03,168.86,168.96,51949.0,147.2528,147.4011,147.2528,147.34,51949.0
2019-04-05 15:40:00,168.97,168.99,168.69,168.71,75904.0,147.3487,147.3662,147.1046,147.122,75904.0
2019-04-05 15:50:00,168.71,168.8,168.61,168.75,157954.0,147.122,147.2005,147.0348,147.1569,157954.0
2019-04-08 09:30:00,168.42,168.61,167.99,168.0,60317.0,146.8691,147.0348,146.4941,146.5029,60317.0
2019-04-08 09:40:00,168.1,168.31,167.78,167.94,32066.0,146.5901,146.7732,146.311,146.4505,32066.0
2019-04-08 09:50:00,168.01,168.16,167.87,168.02,52293.0,146.5116,146.6424,146.3895,146.5203,52293.0
2019-04-08 10:00:00,168.01,168.14,167.8,167.81,132714.0,146.5116,146.625,146.3285,146.3372,132714.0
2019-04-08 10:10:00,167.86,168.06,167.83,168.06,26849.0,146.3808,146.5552,146.3546,146.5552,26849.0
2019-04-08 10:20:00,168.1,168.1,167.86,167.88,38975.0,146.5901,146.5901,146.3808,146.3982,38975.0
2019-04-08 10:30:00,167.88,168.29,167.8,168.09,42893.0,146.3982,146.7558,146.3285,146.5814,42893.0
2019-04-08 10:40:00,168.09,168.11,167.8,167.9,26226.0,146.5814,146.5988,146.3285,146.4157,26226.0
2019-04-08 10:50:00,167.94,168.11,167.88,167.9,25575.0,146.4505,146.5988,146.3982,146.4157,25575.0
2019-04-08 11:00:00,167.89,168.08,167.87,167.89,29039.0,146.4069,146.5726,146.3895,146.4069,29039.0
2019-04-08 11:10:00,167.91,167.93,167.59,167.61,35575.0,146.4244,146.4418,146.1453,146.1628,35575.0
2019-04-08 11:20:00,167.59,167.59,167.38,167.49,87359.0,146.1453,146.1453,145.9622,146.0581,87359.0
2019-04-08 11:30:00,167.5,168.15,167.49,168.03,78733.0,146.0668,146.6337,146.0581,146.529,78733.0
2019-04-08 11:40:00,168.06,168.44,168.01,168.41,49396.0,146.5552,146.8866,146.5116,146.8604,49396.0
2019-04-08 11:50:00,168.41,168.41,168.15,168.17,17713.0,146.8604,146.8604,146.6337,146.6511,17713.0
2019-04-08 12:00:00,168.17,168.21,167.72,167.74,41502.0,146.6511,146.686,146.2587,146.2761,41502.0
2019-04-08 12:10:00,167.73,167.96,167.65,167.95,26264.0,146.2674,146.468,146.1977,146.4593,26264.0
2019-04-08 12:20:00,167.95,167.95,167.4,167.64,50165.0,146.4593,146.4593,145.9796,146.1889,50165.0
2019-04-08 12:30:00,167.63,167.72,167.49,167.64,26305.0,146.1802,146.2587,146.0581,146.1889,26305.0
2019-04-08 12:40:00,167.65,167.7,167.59,167.63,17929.0,146.1977,146.2413,146.1453,146.1802,17929.0
2019-04-08 12:50:00,167.63,167.66,167.52,167.53,16916.0,146.1802,146.2064,146.0843,146.093,16916.0
2019-04-08 13:00:00,167.54,167.65,167.53,167.63,23809.0,146.1017,146.1977,146.093,146.1802,23809.0
2019-04-08 13:10:00,167.63,167.67,167.54,167.65,29741.0,146.1802,146.2151,146.1017,146.1977,29741.0
2019-04-08 13:20:00,167.64,167.88,167.58,167.7,30757.0,146.1889,146.3982,146.1366,146.2413,30757.0
2019-04-08 13:30:00,167.69,167.98,167.67,167.96,22623.0,146.2325,146.4854,146.2151,146.468,22623.0
2019-04-08 13:40:00,167.98,167.98,167.78,167.81,37432.0,146.4854,146.4854,146.311,146.3372,37432.0
2019-04-08 13:50:00,167.79,168.25,167.73,168.23,31623.0,146.3197,146.7209,146.2674,146.7034,31623.0
2019-04-08 14:00:00,168.22,168.24,167.91,168.24,38581.0,146.6947,146.7122,146.4244,146.7122,38581.0
2019-04-08 14:10:00,168.25,168.64,168.25,168.44,51576.0,146.7209,147.061,146.7209,146.8866,51576.0
2019-04-08 14:20:00,168.49,168.5,168.25,168.35,28029.0,146.9302,146.9389,146.7209,146.8081,28029.0
2019-04-08 14:30:00,168.35,168.4,168.28,168.35,17512.0,146.8081,146.8517,146.747,146.8081,17512.0
2019-04-08 14:40:00,168.31,168.33,168.17,168.24,18275.0,146.7732,146.7906,146.6511,146.7122,18275.0
2019-04-08 14:50:00,168.24,168.36,168.21,168.34,29187.0,146.7122,146.8168,146.686,146.7994,29187.0
2019-04-08 15:00:00,168.34,168.45,168.25,168.31,27275.0,146.7994,146.8953,146.7209,146.7732,27275.0
2019-04-08 15:10:00,168.32,168.36,168.24,168.35,28305.0,146.7819,146.8168,146.7122,146.8081,28305.0
2019-04-08 15:20:00,168.36,168.47,168.31,168.43,32631.0,146.8168,146.9127,146.7732,146.8778,32631.0
2019-04-08 15:30:00,168.43,168.75,168.35,168.55,53021.0,146.8778,147.1569,146.8081,146.9825,53021.0
2019-04-08 15:40:00,168.58,168.81,168.54,168.56,91991.0,147.0087,147.2092,146.9738,146.9912,91991.0
2019-04-08 15:50:00,168.57,168.73,168.49,168.69,161799.0,146.9999,147.1395,146.9302,147.1046,161799.0
2019-04-09 09:30:00,167.56,167.56,165.77,166.4,103450.0,146.1192,146.1192,144.5582,145.1076,103450.0
2019-04-09 09:40:00,166.4,166.61,166.18,166.24,50797.0,145.1076,145.2907,144.9158,144.9681,50797.0
2019-04-09 09:50:00,166.28,166.66,166.24,166.25,82928.0,145.003,145.3343,144.9681,144.9768,82928.0
2019-04-09 10:00:00,166.25,166.61,166.08,166.55,52508.0,144.9768,145.2907,144.8285,145.2384,52508.0
2019-04-09 10:10:00,166.57,166.59,166.36,166.37,86358.0,145.2558,145.2733,145.0727,145.0814,86358.0
2019-04-09 10:20:00,166.35,166.42,166.19,166.22,32207.0,145.064,145.125,144.9245,144.9506,32207.0
2019-04-09 10:30:00,166.26,166.59,166.06,166.51,92905.0,144.9855,145.2733,144.8111,145.2035,92905.0
2019-04-09 10:40:00,166.55,166.63,166.2,166.2,43544.0,145.2384,145.3082,144.9332,144.9332,43544.0
2019-04-09 10:50:00,166.2,166.71,166.12,166.71,21151.0,144.9332,145.3779,144.8634,145.3779,21151.0
2019-04-09 11:00:00,166.73,166.93,166.6,166.8,30045.0,145.3954,145.5698,145.282,145.4564,30045.0
2019-04-09 11:10:00,166.82,166.98,166.73,166.8,16929.0,145.4739,145.6134,145.3954,145.4564,16929.0
2019-04-09 11:20:00,166.79,166.86,166.6,166.61,56570.0,145.4477,145.5087,145.282,145.2907,56570.0
2019-04-09 11:30:00,166.61,166.64,166.18,166.18,94010.0,145.2907,145.3169,144.9158,144.9158,94010.0
2019-04-09 11:40:00,166.18,166.78,166.17,166.7,34262.0,144.9158,145.439,144.907,145.3692,34262.0
2019-04-09 11:50:00,166.74,166.81,166.64,166.74,21086.0,145.4041,145.4651,145.3169,145.4041,21086.0
2019-04-09 12:00:00,166.75,166.8,166.66,166.72,20410.0,145.4128,145.4564,145.3343,145.3867,20410.0
2019-04-09 12:10:00,166.72,166.99,166.71,166.99,19509.0,145.3867,145.6221,145.3779,145.6221,19509.0
2019-04-09 12:20:00,166.98,167.04,166.77,166.77,24403.0,145.6134,145.6657,145.4303,145.4303,24403.0
2019-04-09 12:30:00,166.78,166.81,166.69,166.74,24284.0,145.439,145.4651,145.3605,145.4041,24284.0
2019-04-09 12:40:00,166.75,166.79,166.64,166.7,42433.0,145.4128,145.4477,145.3169,145.3692,42433.0
2019-04-09 12:50:00,166.69,166.78,166.63,166.63,10986.0,145.3605,145.439,145.3082,145.3082,10986.0
2019-04-09 13:00:00,166.63,166.77,166.58,166.72,12813.0,145.3082,145.4303,145.2646,145.3867,12813.0
2019-04-09 13:10:00,166.73,166.83,166.71,166.73,17109.0,145.3954,145.4826,145.3779,145.3954,17109.0
2019-04-09 13:20:00,166.75,166.78,166.68,166.74,18943.0,145.4128,145.439,145.3518,145.4041,18943.0
2019-04-09 13:30:00,166.72,166.83,166.71,166.82,18692.0,145.3867,145.4826,145.3779,145.4739,18692.0
2019-04-09 13:40:00,166.81,166.86,166.71,166.76,20629.0,145.4651,145.5087,145.3779,145.4215,20629.0
2019-04-09 13:50:00,166.81,166.84,166.72,166.77,12850.0,145.4651,145.4913,145.3867,145.4303,12850.0
2019-04-09 14:00:00,166.75,166.79,166.63,166.71,18142.0,145.4128,145.4477,145.3082,145.3779,18142.0
2019-04-09 14:10:00,166.72,166.76,166.66,166.71,32299.0,145.3867,145.4215,145.3343,145.3779,32299.0
2019-04-09 14:20:00,166.71,166.73,166.4,166.65,62413.0,145.3779,145.3954,145.1076,145.3256,62413.0
2019-04-09 14:30:00,166.67,166.73,166.62,166.67,29478.0,145.3431,145.3954,145.2995,145.3431,29478.0
2019-04-09 14:40:00,166.66,166.68,166.17,166.21,30897.0,145.3343,145.3518,144.907,144.9419,30897.0
2019-04-09 14:50:00,166.22,166.29,166.06,166.24,40554.0,144.9506,145.0117,144.8111,144.9681,40554.0
2019-04-09 15:00:00,166.27,166.51,166.27,166.48,30938.0,144.9942,145.2035,144.9942,145.1774,30938.0
2019-04-09 15:10:00,166.45,166.56,166.39,166.39,30697.0,145.1512,145.2471,145.0989,145.0989,30697.0
2019-04-09 15:20:00,166.39,166.42,166.31,166.4,54458.0,145.0989,145.125,145.0291,145.1076,54458.0
2019-04-09 15:30:00,166.4,166.46,166.28,166.31,101119.0,145.1076,145.1599,145.003,145.0291,101119.0
2019-04-09 15:40:00,166.31,166.35,166.17,166.25,292495.0,145.0291,145.064,144.907,144.9768,292495.0
2019-04-09 15:50:00,166.24,166.31,165.91,166.12,303609.0,144.9681,145.0291,144.6803,144.8634,303609.0
2019-04-10 09:30:00,166.86,167.29,165.99,166.17,66618.0,145.5087,145.8837,144.7501,144.907,66618.0
2019-04-10 09:40:00,166.11,166.11,165.08,165.11,48251.0,144.8547,144.8547,143.9565,143.9827,48251.0
2019-04-10 09:50:00,165.16,165.35,164.97,165.14,80636.0,144.0263,144.192,143.8606,144.0088,80636.0
2019-04-10 10:00:00,165.17,165.57,165.16,165.23,64879.0,144.035,144.3838,144.0263,144.0873,64879.0
2019-04-10 10:10:00,165.21,165.38,165.06,165.25,415825.0,144.0699,144.2181,143.9391,144.1048,415825.0
2019-04-10 10:20:00,165.25,165.48,165.14,165.15,40182.0,144.1048,144.3053,144.0088,144.0175,40182.0
2019-04-10 10:30:00,165.14,165.46,165.14,165.31,36148.0,144.0088,144.2879,144.0088,144.1571,36148.0
2019-04-10 10:40:00,165.31,165.7,165.16,165.65,38377.0,144.1571,144.4972,144.0263,144.4536,38377.0
2019-04-10 10:50:00,165.71,165.95,165.61,165.95,36386.0,144.5059,144.7152,144.4187,144.7152,36386.0
2019-04-10 11:00:00,165.97,166.2,165.96,166.07,50762.0,144.7326,144.9332,144.7239,144.8198,50762.0
2019-04-10 11:10:00,166.08,166.65,166.04,166.54,40596.0,144.8285,145.3256,144.7937,145.2297,40596.0
2019-04-10 11:20:00,166.53,166.67,166.42,166.45,30759.0,145.221,145.3431,145.125,145.1512,30759.0
2019-04-10 11:30:00,166.46,166.73,166.42,166.65,75772.0,145.1599,145.3954,145.125,145.3256,75772.0
2019-04-10 11:40:00,166.68,166.68,166.22,166.22,47591.0,145.3518,145.3518,144.9506,144.9506,47591.0
2019-04-10 11:50:00,166.25,166.4,165.99,166.09,50237.0,144.9768,145.1076,144.7501,144.8373,50237.0
2019-04-10 12:00:00,166.09,166.51,166.09,166.37,37803.0,144.8373,145.2035,144.8373,145.0814,37803.0
2019-04-10 12:10:00,166.37,166.46,166.26,166.46,24253.0,145.0814,145.1599,144.9855,145.1599,24253.0
2019-04-10 12:20:00,166.44,166.49,166.29,166.29,61516.0,145.1425,145.1861,145.0117,145.0117,61516.0
2019-04-10 12:30:00,166.32,166.37,166.15,166.27,28314.0,145.0378,145.0814,144.8896,144.9942,28314.0
2019-04-10 12:40:00,166.27,166.27,166.02,166.15,24803.0,144.9942,144.9942,144.7762,144.8896,24803.0
2019-04-10 12:50:00,166.15,166.27,166.13,166.2,22078.0,144.8896,144.9942,144.8722,144.9332,22078.0
2019-04-10 13:00:00,166.21,166.28,166.1,166.12,37826.0,144.9419,145.003,144.846,144.8634,37826.0
2019-04-10 13:10:00,166.12,166.35,166.08,166.32,21902.0,144.8634,145.064,144.8285,145.0378,21902.0
2019-04-10 13:20:00,166.32,166.32,166.11,166.13,33635.0,145.0378,145.0378,144.8547,144.8722,33635.0
2019-04-10 13:30:00,166.12,166.13,166.03,166.1,249253.0,144.8634,144.8722,144.7849,144.846,249253.0
2019-04-10 13:40:00,166.1,166.16,166.05,166.16,40939.0,144.846,144.8983,144.8024,144.8983,40939.0
2019-04-10 13:50:00,166.19,166.2,165.95,166.02,53910.0,144.9245,144.9332,144.7152,144.7762,53910.0
2019-04-10 14:00:00,166.01,166.04,165.72,165.74,63374.0,144.7675,144.7937,144.5146,144.5321,63374.0
2019-04-10 14:10:00,165.75,165.91,165.58,165.84,46529.0,144.5408,144.6803,144.3925,144.6193,46529.0
2019-04-10 14:20:00,165.84,165.95,165.68,165.93,86228.0,144.6193,144.7152,144.4797,144.6977,86228.0
2019-04-10 14:30:00,165.92,165.94,165.69,165.84,40200.0,144.689,144.7065,144.4885,144.6193,40200.0
2019-04-10 14:40:00,165.84,165.9,165.68,165.7,80248.0,144.6193,144.6716,144.4797,144.4972,80248.0
2019-04-10 14:50:00,165.7,166.09,165.65,165.98,139352.0,144.4972,144.8373,144.4536,144.7413,139352.0
2019-04-10 15:00:00,166.0,166.25,165.98,166.22,42929.0,144.7588,144.9768,144.7413,144.9506,42929.0
2019-04-10 15:10:00,166.22,166.31,166.16,166.3,39908.0,144.9506,145.0291,144.8983,145.0204,39908.0
2019-04-10 15:20:00,166.34,166.44,166.27,166.38,37652.0,145.0553,145.1425,144.9942,145.0902,37652.0
2019-04-10 15:30:00,166.37,166.5,166.19,166.2,52602.0,145.0814,145.1948,144.9245,144.9332,52602.0
2019-04-10 15:40:00,166.21,166.33,166.17,166.31,62693.0,144.9419,145.0466,144.907,145.0291,62693.0
2019-04-10 15:50:00,166.31,166.41,166.02,166.38,218385.0,145.0291,145.1163,144.7762,145.0902,218385.0
2019-04-11 09:30:00,166.6,166.77,165.26,165.47,83989.0,145.282,145.4303,144.1135,144.2966,83989.0
2019-04-11 09:40:00,165.47,166.17,165.47,165.97,32054.0,144.2966,144.907,144.2966,144.7326,32054.0
2019-04-11 09:50:00,166.01,166.2,165.86,166.16,89370.0,144.7675,144.9332,144.6367,144.8983,89370.0
2019-04-11 10:00:00,166.27,166.42,166.14,166.33,26388.0,144.9942,145.125,144.8809,145.0466,26388.0
2019-04-11 10:10:00,166.33,166.33,166.04,166.21,29604.0,145.0466,145.0466,144.7937,144.9419,29604.0
2019-04-11 10:20:00,166.19,166.25,166.08,166.17,19554.0,144.9245,144.9768,144.8285,144.907,19554.0
2019-04-11 10:30:00,166.19,166.28,166.14,166.18,33602.0,144.9245,145.003,144.8809,144.9158,33602.0
2019-04-11 10:40:00,166.2,166.59,166.18,166.57,115976.0,144.9332,145.2733,144.9158,145.2558,115976.0
2019-04-11 10:50:00,166.58,166.67,166.32,166.38,20396.0,145.2646,145.3431,145.0378,145.0902,20396.0
2019-04-11 11:00:00,166.43,166.58,166.32,166.52,20236.0,145.1338,145.2646,145.0378,145.2122,20236.0
2019-04-11 11:10:00,166.52,166.68,166.48,166.66,14408.0,145.2122,145.3518,145.1774,145.3343,14408.0
2019-04-11 11:20:00,166.63,166.71,166.53,166.54,19895.0,145.3082,145.3779,145.221,145.2297,19895.0
2019-04-11 11:30:00,166.54,166.54,166.37,166.4,17201.0,145.2297,145.2297,145.0814,145.1076,17201.0
2019-04-11 11:40:00,166.37,166.37,166.0,166.07,29248.0,145.0814,145.0814,144.7588,144.8198,29248.0
2019-04-11 11:50:00,166.1,166.28,166.07,166.28,24246.0,144.846,145.003,144.8198,145.003,24246.0
2019-04-11 12:00:00,166.28,166.51,166.27,166.51,53819.0,145.003,145.2035,144.9942,145.2035,53819.0
2019-04-11 12:10:00,166.52,166.55,166.26,166.3,30427.0,145.2122,145.2384,144.9855,145.0204,30427.0
2019-04-11 12:20:00,166.29,166.46,166.18,166.2,22960.0,145.0117,145.1599,144.9158,144.9332,22960.0
2019-04-11 12:30:00,166.19,166.47,166.16,166.47,12042.0,144.9245,145.1686,144.8983,145.1686,12042.0
2019-04-11 12:40:00,166.44,166.5,166.2,166.29,69821.0,145.1425,145.1948,144.9332,145.0117,69821.0
2019-04-11 12:50:00,166.29,166.43,166.24,166.3,50797.0,145.0117,145.1338,144.9681,145.0204,50797.0
2019-04-11 13:00:00,166.3,166.5,166.3,166.36,58932.0,145.0204,145.1948,145.0204,145.0727,58932.0
2019-04-11 13:10:00,166.35,166.54,166.3,166.37,46782.0,145.064,145.2297,145.0204,145.0814,46782.0
2019-04-11 13:20:00,166.39,166.63,166.37,166.52,62631.0,145.0989,145.3082,145.0814,145.2122,62631.0
2019-04-11 13:30:00,166.51,166.62,166.41,166.57,41485.0,145.2035,145.2995,145.1163,145.2558,41485.0
2019-04-11 13:40:00,166.58,166.71,166.51,166.61,39353.0,145.2646,145.3779,145.2035,145.2907,39353.0
2019-04-11 13:50:00,166.61,166.8,166.59,166.72,42094.0,145.2907,145.4564,145.2733,145.3867,42094.0
2019-04-11 14:00:00,166.75,167.03,166.73,166.94,15466.0,145.4128,145.657,145.3954,145.5785,15466.0
2019-04-11 14:10:00,166.92,167.01,166.8,166.83,14957.0,145.5611,145.6395,145.4564,145.4826,14957.0
2019-04-11 14:20:00,166.84,166.84,166.64,166.68,15553.0,145.4913,145.4913,145.3169,145.3518,15553.0
2019-04-11 14:30:00,166.69,166.76,166.48,166.5,14547.0,145.3605,145.4215,145.1774,145.1948,14547.0
2019-04-11 14:40:00,166.52,166.7,166.44,166.46,18522.0,145.2122,145.3692,145.1425,145.1599,18522.0
2019-04-11 14:50:00,166.44,166.63,166.39,166.59,17981.0,145.1425,145.3082,145.0989,145.2733,17981.0
2019-04-11 15:00:00,166.59,166.79,166.55,166.6,43970.0,145.2733,145.4477,145.2384,145.282,43970.0
2019-04-11 15:10:00,166.59,166.63,166.46,166.52,25096.0,145.2733,145.3082,145.1599,145.2122,25096.0
2019-04-11 15:20:00,166.52,166.52,166.4,166.43,30911.0,145.2122,145.2122,145.1076,145.1338,30911.0
2019-04-11 15:30:00,166.43,166.81,166.41,166.72,53949.0,145.1338,145.4651,145.1163,145.3867,53949.0
2019-04-11 15:40:00,166.71,166.79,166.67,166.67,72780.0,145.3779,145.4477,145.3431,145.3431,72780.0
2019-04-11 15:50:00,166.65,166.8,166.58,166.67,191186.0,145.3256,145.4564,145.2646,145.3431,191186.0
2019-04-12 09:30:00,167.79,168.15,167.0,168.09,97756.0,146.3197,146.6337,145.6308,146.5814,97756.0
2019-04-12 09:40:00,168.09,168.92,167.99,168.45,68951.0,146.5814,147.3051,146.4941,146.8953,68951.0
2019-04-12 09:50:00,168.42,168.65,168.16,168.36,52956.0,146.8691,147.0697,146.6424,146.8168,52956.0
2019-04-12 10:00:00,168.34,168.59,168.33,168.45,47808.0,146.7994,147.0174,146.7906,146.8953,47808.0
2019-04-12 10:10:00,168.42,168.47,168.15,168.33,78836.0,146.8691,146.9127,146.6337,146.7906,78836.0
2019-04-12 10:20:00,168.33,168.8,168.25,168.8,97907.0,146.7906,147.2005,146.7209,147.2005,97907.0
2019-04-12 10:30:00,168.78,168.87,168.55,168.68,35714.0,147.1831,147.2615,146.9825,147.0959,35714.0
2019-04-12 10:40:00,168.67,168.71,168.43,168.56,52427.0,147.0871,147.122,146.8778,146.9912,52427.0
2019-04-12 10:50:00,168.53,168.85,168.53,168.68,103314.0,146.965,147.2441,146.965,147.0959,103314.0
2019-04-12 11:00:00,168.69,169.02,168.59,168.95,106355.0,147.1046,147.3923,147.0174,147.3313,106355.0
2019-04-12 11:10:00,169.0,169.08,168.3,168.39,56358.0,147.3749,147.4447,146.7645,146.843,56358.0
2019-04-12 11:20:00,168.37,168.37,168.19,168.3,76582.0,146.8255,146.8255,146.6686,146.7645,76582.0
2019-04-12 11:30:00,168.28,168.43,167.91,167.95,34158.0,146.747,146.8778,146.4244,146.4593,34158.0
2019-04-12 11:40:00,167.92,168.17,167.89,168.17,37701.0,146.4331,146.6511,146.4069,146.6511,37701.0
2019-04-12 11:50:00,168.17,168.46,168.13,168.37,29851.0,146.6511,146.904,146.6162,146.8255,29851.0
2019-04-12 12:00:00,168.33,168.66,168.33,168.66,33965.0,146.7906,147.0784,146.7906,147.0784,33965.0
2019-04-12 12:10:00,168.64,168.85,168.59,168.79,31770.0,147.061,147.2441,147.0174,147.1918,31770.0
2019-04-12 12:20:00,168.82,168.94,168.6,168.63,47327.0,147.2179,147.3226,147.0261,147.0523,47327.0
2019-04-12 12:30:00,168.6,168.66,168.47,168.62,70821.0,147.0261,147.0784,146.9127,147.0435,70821.0
2019-04-12 12:40:00,168.62,168.8,168.57,168.78,55244.0,147.0435,147.2005,146.9999,147.1831,55244.0
2019-04-12 12:50:00,168.77,169.1,168.76,169.08,35674.0,147.1743,147.4621,147.1656,147.4447,35674.0
2019-04-12 13:00:00,169.06,169.15,169.0,169.05,24846.0,147.4272,147.5057,147.3749,147.4185,24846.0
2019-04-12 13:10:00,169.06,169.25,169.04,169.11,29930.0,147.4272,147.5929,147.4098,147.4708,29930.0
2019-04-12 13:20:00,169.1,169.12,168.87,168.88,21524.0,147.4621,147.4796,147.2615,147.2703,21524.0
2019-04-12 13:30:00,168.89,168.95,168.75,168.89,18049.0,147.279,147.3313,147.1569,147.279,18049.0
2019-04-12 13:40:00,168.88,168.92,168.64,168.64,22647.0,147.2703,147.3051,147.061,147.061,22647.0
2019-04-12 13:50:00,168.65,168.81,168.63,168.72,15473.0,147.0697,147.2092,147.0523,147.1307,15473.0
2019-04-12 14:00:00,168.72,168.92,168.65,168.82,41535.0,147.1307,147.3051,147.0697,147.2179,41535.0
2019-04-12 14:10:00,168.87,169.16,168.8,169.1,24588.0,147.2615,147.5144,147.2005,147.4621,24588.0
2019-04-12 14:20:00,169.1,169.28,169.05,169.19,61235.0,147.4621,147.6191,147.4185,147.5406,61235.0
2019-04-12 14:30:00,169.18,169.26,169.09,169.2,52878.0,147.5319,147.6016,147.4534,147.5493,52878.0
2019-04-12 14:40:00,169.2,169.3,169.09,169.21,63994.0,147.5493,147.6365,147.4534,147.558,63994.0
2019-04-12 14:50:00,169.21,169.26,168.99,169.09,26003.0,147.558,147.6016,147.3662,147.4534,26003.0
2019-04-12 15:00:00,169.09,169.29,169.07,169.27,69778.0,147.4534,147.6278,147.436,147.6104,69778.0
2019-04-12 15:10:00,169.28,169.41,169.22,169.31,38639.0,147.6191,147.7324,147.5668,147.6452,38639.0
2019-04-12 15:20:00,169.3,169.46,169.29,169.44,40645.0,147.6365,147.776,147.6278,147.7586,40645.0
2019-04-12 15:30:00,169.42,169.64,169.35,169.58,75327.0,147.7412,147.933,147.6801,147.8807,75327.0
2019-04-12 15:40:00,169.59,169.62,169.49,169.53,100773.0,147.8894,147.9156,147.8022,147.8371,100773.0
2019-04-12 15:50:00,169.54,169.59,169.31,169.52,254642.0,147.8458,147.8894,147.6452,147.8284,254642.0
2019-04-15 09:30:00,169.5,170.24,168.75,168.81,66543.0,147.8109,148.4562,147.1569,147.2092,66543.0
2019-04-15 09:40:00,168.84,169.01,168.5,168.6,36715.0,147.2354,147.3836,146.9389,147.0261,36715.0
2019-04-15 09:50:00,168.52,169.01,168.39,168.85,44547.0,146.9563,147.3836,146.843,147.2441,44547.0
2019-04-15 10:00:00,168.83,168.9,168.14,168.17,142567.0,147.2267,147.2877,146.625,146.6511,142567.0
2019-04-15 10:10:00,168.16,168.36,167.66,167.83,52481.0,146.6424,146.8168,146.2064,146.3546,52481.0
2019-04-15 10:20:00,167.87,168.17,167.78,168.02,41458.0,146.3895,146.6511,146.311,146.5203,41458.0
2019-04-15 10:30:00,167.99,168.2,167.9,167.99,35650.0,146.4941,146.6773,146.4157,146.4941,35650.0
2019-04-15 10:40:00,168.0,168.07,167.56,167.7,32157.0,146.5029,146.5639,146.1192,146.2413,32157.0
2019-04-15 10:50:00,167.74,167.97,167.71,167.81,23740.0,146.2761,146.4767,146.25,146.3372,23740.0
2019-04-15 11:00:00,167.8,167.95,167.62,167.62,24329.0,146.3285,146.4593,146.1715,146.1715,24329.0
2019-04-15 11:10:00,167.63,167.96,167.6,167.83,36722.0,146.1802,146.468,146.1541,146.3546,36722.0
2019-04-15 11:20:00,167.82,167.95,167.66,167.72,24615.0,146.3459,146.4593,146.2064,146.2587,24615.0
2019-04-15 11:30:00,167.73,167.84,167.61,167.75,16959.0,146.2674,146.3633,146.1628,146.2849,16959.0
2019-04-15 11:40:00,167.73,167.77,167.39,167.49,56893.0,146.2674,146.3023,145.9709,146.0581,56893.0
2019-04-15 11:50:00,167.5,167.65,167.4,167.48,16086.0,146.0668,146.1977,145.9796,146.0494,16086.0
2019-04-15 12:00:00,167.47,167.54,167.34,167.4,17824.0,146.0407,146.1017,145.9273,145.9796,17824.0
2019-04-15 12:10:00,167.4,167.43,167.24,167.39,30855.0,145.9796,146.0058,145.8401,145.9709,30855.0
2019-04-15 12:20:00,167.4,167.55,167.26,167.39,25072.0,145.9796,146.1104,145.8576,145.9709,25072.0
2019-04-15 12:30:00,167.4,167.54,167.3,167.39,22811.0,145.9796,146.1017,145.8924,145.9709,22811.0
2019-04-15 12:40:00,167.39,167.4,167.19,167.28,26579.0,145.9709,145.9796,145.7965,145.875,26579.0
2019-04-15 12:50:00,167.31,167.37,167.19,167.27,37527.0,145.9012,145.9535,145.7965,145.8663,37527.0
2019-04-15 13:00:00,167.26,167.29,167.01,167.12,56391.0,145.8576,145.8837,145.6395,145.7355,56391.0
2019-04-15 13:10:00,167.15,167.42,167.15,167.37,27176.0,145.7616,145.9971,145.7616,145.9535,27176.0
2019-04-15 13:20:00,167.39,167.61,167.39,167.6,19414.0,145.9709,146.1628,145.9709,146.1541,19414.0
2019-04-15 13:30:00,167.65,167.86,167.64,167.86,32428.0,146.1977,146.3808,146.1889,146.3808,32428.0
2019-04-15 13:40:00,167.86,168.0,167.77,167.92,37305.0,146.3808,146.5029,146.3023,146.4331,37305.0
2019-04-15 13:50:00,167.93,167.97,167.87,167.92,18485.0,146.4418,146.4767,146.3895,146.4331,18485.0
2019-04-15 14:00:00,167.92,168.09,167.91,168.01,29931.0,146.4331,146.5814,146.4244,146.5116,29931.0
2019-04-15 14:10:00,167.99,168.12,167.9,167.9,24032.0,146.4941,146.6075,146.4157,146.4157,24032.0
2019-04-15 14:20:00,167.9,167.91,167.67,167.73,53253.0,146.4157,146.4244,146.2151,146.2674,53253.0
2019-04-15 14:30:00,167.74,167.84,167.49,167.51,29975.0,146.2761,146.3633,146.0581,146.0756,29975.0
2019-04-15 14:40:00,167.52,167.56,167.19,167.19,37023.0,146.0843,146.1192,145.7965,145.7965,37023.0
2019-04-15 14:50:00,167.21,167.34,167.2,167.27,26676.0,145.814,145.9273,145.8052,145.8663,26676.0
2019-04-15 15:00:00,167.28,167.41,167.1,167.31,42486.0,145.875,145.9884,145.718,145.9012,42486.0
2019-04-15 15:10:00,167.32,167.35,167.15,167.34,29114.0,145.9099,145.936,145.7616,145.9273,29114.0
2019-04-15 15:20:00,167.31,167.68,167.2,167.65,86184.0,145.9012,146.2238,145.8052,146.1977,86184.0
2019-04-15 15:30:00,167.65,167.69,167.45,167.46,88931.0,146.1977,146.2325,146.0232,146.032,88931.0
2019-04-15 15:40:00,167.48,167.63,167.35,167.39,85275.0,146.0494,146.1802,145.936,145.9709,85275.0
2019-04-15 15:50:00,167.42,167.99,167.41,167.62,259840.0,145.9971,146.4941,145.9884,146.1715,259840.0
2019-04-16 09:30:00,167.78,168.2,167.63,167.77,84203.0,146.311,146.6773,146.1802,146.3023,84203.0
2019-04-16 09:40:00,167.83,168.01,167.2,167.45,56880.0,146.3546,146.5116,145.8052,146.0232,56880.0
2019-04-16 09:50:00,167.44,167.44,166.93,167.19,65362.0,146.0145,146.0145,145.5698,145.7965,65362.0
2019-04-16 10:00:00,167.23,167.71,167.12,167.59,37008.0,145.8314,146.25,145.7355,146.1453,37008.0
2019-04-16 10:10:00,167.59,167.86,167.59,167.69,31519.0,146.1453,146.3808,146.1453,146.2325,31519.0
2019-04-16 10:20:00,167.69,167.85,167.42,167.85,48928.0,146.2325,146.3721,145.9971,146.3721,48928.0
2019-04-16 10:30:00,167.85,167.86,167.63,167.64,22639.0,146.3721,146.3808,146.1802,146.1889,22639.0
2019-04-16 10:40:00,167.61,167.76,167.41,167.52,34521.0,146.1628,146.2936,145.9884,146.0843,34521.0
2019-04-16 10:50:00,167.5,167.97,167.41,167.83,38192.0,146.0668,146.4767,145.9884,146.3546,38192.0
2019-04-16 11:00:00,167.83,168.25,167.79,168.05,44153.0,146.3546,146.7209,146.3197,146.5465,44153.0
2019-04-16 11:10:00,168.06,168.32,168.04,168.15,25156.0,146.5552,146.7819,146.5377,146.6337,25156.0
2019-04-16 11:20:00,168.14,168.28,168.09,168.19,23667.0,146.625,146.747,146.5814,146.6686,23667.0
2019-04-16 11:30:00,168.17,168.19,167.8,167.89,50725.0,146.6511,146.6686,146.3285,146.4069,50725.0
2019-04-16 11:40:00,167.9,168.06,167.86,167.94,25310.0,146.4157,146.5552,146.3808,146.4505,25310.0
2019-04-16 11:50:00,167.97,168.15,167.96,168.04,27315.0,146.4767,146.6337,146.468,146.5377,27315.0
2019-04-16 12:00:00,168.05,168.25,168.05,168.18,27467.0,146.5465,146.7209,146.5465,146.6598,27467.0
2019-04-16 12:10:00,168.19,168.35,168.13,168.25,27372.0,146.6686,146.8081,146.6162,146.7209,27372.0
2019-04-16 12:20:00,168.25,168.27,168.1,168.21,19518.0,146.7209,146.7383,146.5901,146.686,19518.0
2019-04-16 12:30:00,168.21,168.33,168.13,168.23,14224.0,146.686,146.7906,146.6162,146.7034,14224.0
2019-04-16 12:40:00,168.25,168.27,168.03,168.07,20475.0,146.7209,146.7383,146.529,146.5639,20475.0
2019-04-16 12:50:00,168.05,168.34,168.05,168.3,12252.0,146.5465,146.7994,146.5465,146.7645,12252.0
2019-04-16 13:00:00,168.29,168.29,168.08,168.13,21665.0,146.7558,146.7558,146.5726,146.6162,21665.0
2019-04-16 13:10:00,168.12,168.23,168.06,168.12,22878.0,146.6075,146.7034,146.5552,146.6075,22878.0
2019-04-16 13:20:00,168.1,168.2,167.96,167.96,17121.0,146.5901,146.6773,146.468,146.468,17121.0
2019-04-16 13:30:00,167.97,168.23,167.95,168.09,14412.0,146.4767,146.7034,146.4593,146.5814,14412.0
2019-04-16 13:40:00,168.1,168.17,168.06,168.06,15140.0,146.5901,146.6511,146.5552,146.5552,15140.0
2019-04-16 13:50:00,168.08,168.16,167.97,168.1,30162.0,146.5726,146.6424,146.4767,146.5901,30162.0
2019-04-16 14:00:00,168.14,168.16,167.97,168.04,50023.0,146.625,146.6424,146.4767,146.5377,50023.0
2019-04-16 14:10:00,168.06,168.08,167.87,167.98,49132.0,146.5552,146.5726,146.3895,146.4854,49132.0
2019-04-16 14:20:00,167.99,168.1,167.87,168.07,44547.0,146.4941,146.5901,146.3895,146.5639,44547.0
2019-04-16 14:30:00,168.11,168.25,168.05,168.09,17814.0,146.5988,146.7209,146.5465,146.5814,17814.0
2019-04-16 14:40:00,168.1,168.15,167.93,167.96,32521.0,146.5901,146.6337,146.4418,146.468,32521.0
2019-04-16 14:50:00,167.99,168.01,167.89,168.0,41589.0,146.4941,146.5116,146.4069,146.5029,41589.0
2019-04-16 15:00:00,168.0,168.02,167.63,167.63,45089.0,146.5029,146.5203,146.1802,146.1802,45089.0
2019-04-16 15:10:00,167.63,167.75,167.62,167.66,41641.0,146.1802,146.2849,146.1715,146.2064,41641.0
2019-04-16 15:20:00,167.66,167.72,167.54,167.69,52441.0,146.2064,146.2587,146.1017,146.2325,52441.0
2019-04-16 15:30:00,167.68,167.72,167.29,167.48,61764.0,146.2238,146.2587,145.8837,146.0494,61764.0
2019-04-16 15:40:00,167.47,167.9,167.44,167.82,95988.0,146.0407,146.4157,146.0145,146.3459,95988.0
2019-04-16 15:50:00,167.83,168.09,167.69,167.92,256582.0,146.3546,146.5814,146.2325,146.4331,256582.0
2019-04-17 09:30:00,171.11,172.29,170.03,171.43,409049.0,149.2149,150.2439,148.2731,149.494,409049.0
2019-04-17 09:40:00,171.4,171.58,171.08,171.57,82050.0,149.4678,149.6248,149.1888,149.6161,82050.0
2019-04-17 09:50:00,171.56,171.83,171.13,171.31,95072.0,149.6073,149.8428,149.2324,149.3893,95072.0
2019-04-17 10:00:00,171.26,171.51,170.1,170.33,112505.0,149.3457,149.5637,148.3342,148.5347,112505.0
2019-04-17 10:10:00,170.37,170.5,169.81,169.91,131828.0,148.5696,148.683,148.0813,148.1685,131828.0
2019-04-17 10:20:00,169.93,170.07,169.68,169.94,110118.0,148.1859,148.308,147.9679,148.1946,110118.0
2019-04-17 10:30:00,169.93,170.0,169.56,169.64,94098.0,148.1859,148.2469,147.8633,147.933,94098.0
2019-04-17 10:40:00,169.65,169.89,169.4,169.71,89299.0,147.9417,148.151,147.7237,147.9941,89299.0
2019-04-17 10:50:00,169.71,169.84,169.34,169.71,64663.0,147.9941,148.1074,147.6714,147.9941,64663.0
2019-04-17 11:00:00,169.7,170.18,169.55,169.87,47302.0,147.9853,148.4039,147.8545,148.1336,47302.0
2019-04-17 11:10:00,169.89,169.97,169.48,169.58,37122.0,148.151,148.2208,147.7935,147.8807,37122.0
2019-04-17 11:20:00,169.54,169.54,169.11,169.11,52033.0,147.8458,147.8458,147.4708,147.4708,52033.0
2019-04-17 11:30:00,169.11,169.28,168.99,169.02,85865.0,147.4708,147.6191,147.3662,147.3923,85865.0
2019-04-17 11:40:00,168.99,169.51,168.96,169.51,65833.0,147.3662,147.8196,147.34,147.8196,65833.0
2019-04-17 11:50:00,169.53,169.78,169.43,169.58,51165.0,147.8371,148.0551,147.7499,147.8807,51165.0
2019-04-17 12:00:00,169.53,169.6,169.31,169.5,50630.0,147.8371,147.8981,147.6452,147.8109,50630.0
2019-04-17 12:10:00,169.48,169.61,169.38,169.48,30534.0,147.7935,147.9069,147.7063,147.7935,30534.0
2019-04-17 12:20:00,169.52,169.67,169.35,169.59,40613.0,147.8284,147.9592,147.6801,147.8894,40613.0
2019-04-17 12:30:00,169.63,169.77,169.45,169.48,38383.0,147.9243,148.0464,147.7673,147.7935,38383.0
2019-04-17 12:40:00,169.5,169.63,169.43,169.5,32387.0,147.8109,147.9243,147.7499,147.8109,32387.0
2019-04-17 12:50:00,169.5,169.57,169.43,169.5,114794.0,147.8109,147.872,147.7499,147.8109,114794.0
2019-04-17 13:00:00,169.53,169.8,169.51,169.69,46252.0,147.8371,148.0725,147.8196,147.9766,46252.0
2019-04-17 13:10:00,169.67,169.67,169.46,169.54,38108.0,147.9592,147.9592,147.776,147.8458,38108.0
2019-04-17 13:20:00,169.54,169.69,169.43,169.54,38957.0,147.8458,147.9766,147.7499,147.8458,38957.0
2019-04-17 13:30:00,169.54,169.6,169.41,169.49,44472.0,147.8458,147.8981,147.7324,147.8022,44472.0
2019-04-17 13:40:00,169.51,169.56,169.25,169.25,31677.0,147.8196,147.8633,147.5929,147.5929,31677.0
2019-04-17 13:50:00,169.23,169.55,169.18,169.43,36100.0,147.5755,147.8545,147.5319,147.7499,36100.0
2019-04-17 14:00:00,169.42,169.57,169.34,169.47,40711.0,147.7412,147.872,147.6714,147.7848,40711.0
2019-04-17 14:10:00,169.49,170.64,169.34,170.0,81029.0,147.8022,148.8051,147.6714,148.2469,81029.0
2019-04-17 14:20:00,170.02,171.1,169.81,169.95,115806.0,148.2644,149.2062,148.0813,148.2033,115806.0
2019-04-17 14:30:00,169.93,170.92,169.93,170.75,134593.0,148.1859,149.0492,148.1859,148.901,134593.0
2019-04-17 14:40:00,170.75,170.77,170.51,170.58,70074.0,148.901,148.9184,148.6917,148.7527,70074.0
2019-04-17 14:50:00,170.57,170.69,170.34,170.47,63691.0,148.744,148.8487,148.5434,148.6568,63691.0
2019-04-17 15:00:00,170.44,170.59,170.27,170.45,92724.0,148.6306,148.7615,148.4824,148.6394,92724.0
2019-04-17 15:10:00,170.45,170.61,170.4,170.47,88801.0,148.6394,148.7789,148.5958,148.6568,88801.0
2019-04-17 15:20:00,170.46,170.58,170.33,170.55,105517.0,148.6481,148.7527,148.5347,148.7266,105517.0
2019-04-17 15:30:00,170.54,170.56,170.35,170.49,127712.0,148.7179,148.7353,148.5522,148.6742,127712.0
2019-04-17 15:40:00,170.49,170.55,170.27,170.43,195756.0,148.6742,148.7266,148.4824,148.6219,195756.0
2019-04-17 15:50:00,170.42,170.54,168.67,169.18,575866.0,148.6132,148.7179,147.0871,147.5319,575866.0
2019-04-18 09:30:00,175.2,176.84,174.6,176.56,460055.0,152.7816,154.2117,152.2583,153.9675,460055.0
2019-04-18 09:40:00,176.45,177.11,175.95,177.01,283131.0,153.8716,154.4472,153.4356,154.36,283131.0
2019-04-18 09:50:00,176.97,177.76,176.82,177.56,265590.0,154.3251,155.014,154.1943,154.8396,265590.0
2019-04-18 10:00:00,177.56,177.56,176.17,176.57,177087.0,154.8396,154.8396,153.6274,153.9763,177087.0
2019-04-18 10:10:00,176.54,177.19,176.2,176.35,135295.0,153.9501,154.5169,153.6536,153.7844,135295.0
2019-04-18 10:20:00,176.38,176.52,175.59,175.64,152977.0,153.8106,153.9327,153.1217,153.1653,152977.0
2019-04-18 10:30:00,175.64,177.0,175.56,176.45,130181.0,153.1653,154.3512,153.0955,153.8716,130181.0
2019-04-18 10:40:00,176.47,176.55,175.89,176.13,127233.0,153.8891,153.9588,153.3833,153.5926,127233.0
2019-04-18 10:50:00,176.14,176.69,176.0,176.58,102880.0,153.6013,154.0809,153.4792,153.985,102880.0
2019-04-18 11:00:00,176.59,177.25,176.56,177.17,119963.0,153.9937,154.5692,153.9675,154.4995,119963.0
2019-04-18 11:10:00,177.16,177.34,176.48,176.94,130541.0,154.4908,154.6477,153.8978,154.2989,130541.0
2019-04-18 11:20:00,176.93,176.94,176.44,176.66,61708.0,154.2902,154.2989,153.8629,154.0547,61708.0
2019-04-18 11:30:00,176.61,176.64,176.22,176.27,70515.0,154.0111,154.0373,153.671,153.7146,70515.0
2019-04-18 11:40:00,176.27,177.1,176.09,177.06,229275.0,153.7146,154.4384,153.5577,154.4036,229275.0
2019-04-18 11:50:00,176.98,177.14,176.65,177.14,329019.0,154.3338,154.4733,154.046,154.4733,329019.0
2019-04-18 12:00:00,177.13,177.46,176.95,177.13,121288.0,154.4646,154.7524,154.3076,154.4646,121288.0
2019-04-18 12:10:00,177.1,177.14,176.86,176.98,155849.0,154.4384,154.4733,154.2291,154.3338,155849.0
2019-04-18 12:20:00,176.97,177.27,176.89,176.99,114230.0,154.3251,154.5867,154.2553,154.3425,114230.0
2019-04-18 12:30:00,176.99,177.16,176.95,177.01,88499.0,154.3425,154.4908,154.3076,154.36,88499.0
2019-04-18 12:40:00,177.03,177.27,176.93,177.2,60241.0,154.3774,154.5867,154.2902,154.5256,60241.0
2019-04-18 12:50:00,177.19,177.41,177.19,177.29,45556.0,154.5169,154.7088,154.5169,154.6041,45556.0
2019-04-18 13:00:00,177.25,177.38,177.15,177.21,80803.0,154.5692,154.6826,154.482,154.5344,80803.0
2019-04-18 13:10:00,177.2,177.26,177.1,177.19,107153.0,154.5256,154.578,154.4384,154.5169,107153.0
2019-04-18 13:20:00,177.2,177.34,177.17,177.29,61031.0,154.5256,154.6477,154.4995,154.6041,61031.0
2019-04-18 13:30:00,177.3,177.32,177.14,177.21,102436.0,154.6128,154.6303,154.4733,154.5344,102436.0
2019-04-18 13:40:00,177.21,177.22,177.01,177.01,91879.0,154.5344,154.5431,154.36,154.36,91879.0
2019-04-18 13:50:00,177.05,177.11,177.02,177.03,56842.0,154.3948,154.4472,154.3687,154.3774,56842.0
2019-04-18 14:00:00,177.01,177.39,176.95,177.38,64365.0,154.36,154.6913,154.3076,154.6826,64365.0
2019-04-18 14:10:00,177.39,177.57,177.25,177.42,137093.0,154.6913,154.8483,154.5692,154.7175,137093.0
2019-04-18 14:20:00,177.42,177.48,177.26,177.42,47449.0,154.7175,154.7698,154.578,154.7175,47449.0
2019-04-18 14:30:00,177.44,177.77,177.37,177.41,150774.0,154.7349,155.0227,154.6739,154.7088,150774.0
2019-04-18 14:40:00,177.42,177.51,177.3,177.37,163470.0,154.7175,154.796,154.6128,154.6739,163470.0
2019-04-18 14:50:00,177.38,177.67,177.32,177.63,57105.0,154.6826,154.9355,154.6303,154.9006,57105.0
2019-04-18 15:00:00,177.63,177.66,176.98,177.03,85015.0,154.9006,154.9268,154.3338,154.3774,85015.0
2019-04-18 15:10:00,177.02,177.17,176.99,177.05,80043.0,154.3687,154.4995,154.3425,154.3948,80043.0
2019-04-18 15:20:00,177.03,177.28,176.99,177.25,103627.0,154.3774,154.5954,154.3425,154.5692,103627.0
2019-04-18 15:30:00,177.24,177.25,176.98,177.16,177812.0,154.5605,154.5692,154.3338,154.4908,177812.0
2019-04-18 15:40:00,177.14,177.29,177.06,177.16,197537.0,154.4733,154.6041,154.4036,154.4908,197537.0
2019-04-18 15:50:00,177.15,177.15,176.04,176.78,596062.0,154.482,154.482,153.5141,154.1594,596062.0
2019-04-22 09:30:00,176.71,179.06,176.12,178.97,518894.0,154.0983,156.1476,153.5838,156.0692,518894.0
2019-04-22 09:40:00,178.99,179.54,178.51,178.79,241441.0,156.0866,156.5662,155.668,155.9122,241441.0
2019-04-22 09:50:00,178.83,178.99,178.02,178.31,78536.0,155.9471,156.0866,155.2407,155.4936,78536.0
2019-04-22 10:00:00,178.31,178.48,178.13,178.31,91633.0,155.4936,155.6419,155.3366,155.4936,91633.0
2019-04-22 10:10:00,178.28,178.44,178.13,178.26,64851.0,155.4674,155.607,155.3366,155.45,64851.0
2019-04-22 10:20:00,178.25,178.46,178.16,178.35,140066.0,155.4413,155.6244,155.3628,155.5285,140066.0
2019-04-22 10:30:00,178.36,178.67,178.29,178.44,66155.0,155.5372,155.8075,155.4762,155.607,66155.0
2019-04-22 10:40:00,178.41,178.61,178.32,178.55,59635.0,155.5808,155.7552,155.5023,155.7029,59635.0
2019-04-22 10:50:00,178.59,178.64,178.0,178.18,120694.0,155.7378,155.7814,155.2233,155.3802,120694.0
2019-04-22 11:00:00,178.17,178.22,177.73,177.89,70223.0,155.3715,155.4151,154.9878,155.1274,70223.0
2019-04-22 11:10:00,177.89,178.44,177.8,178.28,160596.0,155.1274,155.607,155.0489,155.4674,160596.0
2019-04-22 11:20:00,178.3,178.36,178.06,178.2,83734.0,155.4849,155.5372,155.2756,155.3977,83734.0
2019-04-22 11:30:00,178.18,178.41,178.1,178.29,38980.0,155.3802,155.5808,155.3105,155.4762,38980.0
2019-04-22 11:40:00,178.3,178.63,178.25,178.63,64848.0,155.4849,155.7727,155.4413,155.7727,64848.0
2019-04-22 11:50:00,178.61,178.91,178.58,178.69,51799.0,155.7552,156.0168,155.7291,155.825,51799.0
2019-04-22 12:00:00,178.71,178.71,178.36,178.37,39653.0,155.8424,155.8424,155.5372,155.5459,39653.0
2019-04-22 12:10:00,178.36,178.46,178.2,178.45,88952.0,155.5372,155.6244,155.3977,155.6157,88952.0
2019-04-22 12:20:00,178.47,179.06,178.29,178.98,201202.0,155.6331,156.1476,155.4762,156.0779,201202.0
2019-04-22 12:30:00,178.98,179.1,178.9,178.99,153145.0,156.0779,156.1825,156.0081,156.0866,153145.0
2019-04-22 12:40:00,178.99,179.19,178.93,179.08,84130.0,156.0866,156.261,156.0343,156.1651,84130.0
2019-04-22 12:50:00,179.08,179.29,178.98,179.26,29809.0,156.1651,156.3482,156.0779,156.322,29809.0
2019-04-22 13:00:00,179.22,179.24,179.0,179.07,34341.0,156.2872,156.3046,156.0953,156.1564,34341.0
2019-04-22 13:10:00,179.09,179.18,179.05,179.16,37805.0,156.1738,156.2523,156.1389,156.2348,37805.0
2019-04-22 13:20:00,179.17,179.27,179.13,179.26,35120.0,156.2436,156.3308,156.2087,156.322,35120.0
2019-04-22 13:30:00,179.24,179.25,179.12,179.21,38347.0,156.3046,156.3133,156.2,156.2784,38347.0
2019-04-22 13:40:00,179.21,179.24,179.08,179.09,56359.0,156.2784,156.3046,156.1651,156.1738,56359.0
2019-04-22 13:50:00,179.09,179.12,178.96,179.0,42498.0,156.1738,156.2,156.0604,156.0953,42498.0
2019-04-22 14:00:00,179.0,179.05,178.65,178.92,69290.0,156.0953,156.1389,155.7901,156.0256,69290.0
2019-04-22 14:10:00,178.91,179.43,178.89,179.35,59959.0,156.0168,156.4703,155.9994,156.4005,59959.0
2019-04-22 14:20:00,179.38,179.42,179.24,179.31,43655.0,156.4267,156.4616,156.3046,156.3656,43655.0
2019-04-22 14:30:00,179.3,179.35,179.24,179.31,54106.0,156.3569,156.4005,156.3046,156.3656,54106.0
2019-04-22 14:40:00,179.33,179.53,179.25,179.49,105429.0,156.3831,156.5575,156.3133,156.5226,105429.0
2019-04-22 14:50:00,179.48,179.55,179.33,179.33,226516.0,156.5139,156.5749,156.3831,156.3831,226516.0
2019-04-22 15:00:00,179.34,179.41,178.8,179.01,112341.0,156.3918,156.4529,155.9209,156.104,112341.0
2019-04-22 15:10:00,178.99,179.04,178.55,178.7,39159.0,156.0866,156.1302,155.7029,155.8337,39159.0
2019-04-22 15:20:00,178.7,178.74,178.25,178.25,53655.0,155.8337,155.8686,155.4413,155.4413,53655.0
2019-04-22 15:30:00,178.26,178.62,178.25,178.58,115087.0,155.45,155.7639,155.4413,155.7291,115087.0
2019-04-22 15:40:00,178.58,178.59,178.02,178.15,134105.0,155.7291,155.7378,155.2407,155.3541,134105.0
2019-04-22 15:50:00,178.15,178.18,177.64,177.74,290915.0,155.3541,155.3802,154.9093,154.9965,290915.0
2019-04-23 09:30:00,177.25,177.43,175.34,176.45,235516.0,154.5692,154.7262,152.9036,153.8716,235516.0
2019-04-23 09:40:00,176.52,177.48,176.4,177.02,117038.0,153.9327,154.7698,153.828,154.3687,117038.0
2019-04-23 09:50:00,177.09,177.27,176.73,176.85,43574.0,154.4297,154.5867,154.1158,154.2204,43574.0
2019-04-23 10:00:00,176.79,176.84,176.47,176.78,58593.0,154.1681,154.2117,153.8891,154.1594,58593.0
2019-04-23 10:10:00,176.78,177.15,176.65,177.14,73029.0,154.1594,154.482,154.046,154.4733,73029.0
2019-04-23 10:20:00,177.13,177.45,176.87,177.38,73119.0,154.4646,154.7437,154.2379,154.6826,73119.0
2019-04-23 10:30:00,177.36,177.36,176.11,176.27,62080.0,154.6652,154.6652,153.5751,153.7146,62080.0
2019-04-23 10:40:00,176.27,176.79,176.13,176.24,56000.0,153.7146,154.1681,153.5926,153.6885,56000.0
2019-04-23 10:50:00,176.23,176.4,176.08,176.22,49062.0,153.6798,153.828,153.549,153.671,49062.0
2019-04-23 11:00:00,176.21,176.42,176.19,176.32,55371.0,153.6623,153.8455,153.6449,153.7582,55371.0
2019-04-23 11:10:00,176.37,176.69,176.37,176.58,42599.0,153.8018,154.0809,153.8018,153.985,42599.0
2019-04-23 11:20:00,176.6,176.61,176.34,176.59,36363.0,154.0024,154.0111,153.7757,153.9937,36363.0
2019-04-23 11:30:00,176.56,176.7,176.5,176.53,45246.0,153.9675,154.0896,153.9152,153.9414,45246.0
2019-04-23 11:40:00,176.54,176.54,176.27,176.35,36518.0,153.9501,153.9501,153.7146,153.7844,36518.0
2019-04-23 11:50:00,176.36,176.52,176.31,176.46,30683.0,153.7931,153.9327,153.7495,153.8803,30683.0
2019-04-23 12:00:00,176.47,176.98,176.42,176.95,36173.0,153.8891,154.3338,153.8455,154.3076,36173.0
2019-04-23 12:10:00,176.93,177.12,176.81,177.11,29756.0,154.2902,154.4559,154.1855,154.4472,29756.0
2019-04-23 12:20:00,177.09,177.1,176.84,176.89,30922.0,154.4297,154.4384,154.2117,154.2553,30922.0
2019-04-23 12:30:00,176.9,177.13,176.83,176.98,37879.0,154.264,154.4646,154.203,154.3338,37879.0
2019-04-23 12:40:00,176.98,177.01,176.86,176.86,31709.0,154.3338,154.36,154.2291,154.2291,31709.0
2019-04-23 12:50:00,176.85,176.92,176.75,176.77,22151.0,154.2204,154.2815,154.1332,154.1507,22151.0
2019-04-23 13:00:00,176.77,176.89,176.73,176.83,24378.0,154.1507,154.2553,154.1158,154.203,24378.0
2019-04-23 13:10:00,176.84,177.09,176.83,176.96,36259.0,154.2117,154.4297,154.203,154.3164,36259.0
2019-04-23 13:20:00,176.97,177.14,176.87,177.03,39745.0,154.3251,154.4733,154.2379,154.3774,39745.0
2019-04-23 13:30:00,177.02,177.03,176.93,176.97,25120.0,154.3687,154.3774,154.2902,154.3251,25120.0
2019-04-23 13:40:00,176.95,177.02,176.91,176.97,23028.0,154.3076,154.3687,154.2728,154.3251,23028.0
2019-04-23 13:50:00,176.95,177.01,176.89,176.98,22016.0,154.3076,154.36,154.2553,154.3338,22016.0
2019-04-23 14:00:00,176.96,177.0,176.82,176.89,31290.0,154.3164,154.3512,154.1943,154.2553,31290.0
2019-04-23 14:10:00,176.9,176.9,176.71,176.71,49723.0,154.264,154.264,154.0983,154.0983,49723.0
2019-04-23 14:20:00,176.68,176.69,176.42,176.59,33617.0,154.0722,154.0809,153.8455,153.9937,33617.0
2019-04-23 14:30:00,176.59,176.68,176.55,176.56,39108.0,153.9937,154.0722,153.9588,153.9675,39108.0
2019-04-23 14:40:00,176.55,176.64,176.46,176.47,40757.0,153.9588,154.0373,153.8803,153.8891,40757.0
2019-04-23 14:50:00,176.46,176.51,176.36,176.4,40706.0,153.8803,153.9239,153.7931,153.828,40706.0
2019-04-23 15:00:00,176.38,176.61,176.28,176.58,52936.0,153.8106,154.0111,153.7234,153.985,52936.0
2019-04-23 15:10:00,176.58,176.78,176.57,176.76,31966.0,153.985,154.1594,153.9763,154.1419,31966.0
2019-04-23 15:20:00,176.77,176.85,176.61,176.75,33457.0,154.1507,154.2204,154.0111,154.1332,33457.0
2019-04-23 15:30:00,176.76,176.8,176.61,176.73,58726.0,154.1419,154.1768,154.0111,154.1158,58726.0
2019-04-23 15:40:00,176.73,176.75,176.59,176.68,80519.0,154.1158,154.1332,153.9937,154.0722,80519.0
2019-04-23 15:50:00,176.68,176.91,176.6,176.72,210135.0,154.0722,154.2728,154.0024,154.1071,210135.0
2019-04-24 09:30:00,177.54,179.1,177.23,178.41,101015.0,154.8221,156.1825,154.5518,155.5808,101015.0
2019-04-24 09:40:00,178.5,178.69,178.02,178.21,38127.0,155.6593,155.825,155.2407,155.4064,38127.0
2019-04-24 09:50:00,178.16,178.2,177.82,177.83,55852.0,155.3628,155.3977,155.0663,155.075,55852.0
2019-04-24 10:00:00,177.77,177.83,177.11,177.35,80982.0,155.0227,155.075,154.4472,154.6564,80982.0
2019-04-24 10:10:00,177.35,177.71,177.32,177.32,36721.0,154.6564,154.9704,154.6303,154.6303,36721.0
2019-04-24 10:20:00,177.35,177.37,176.76,177.01,54437.0,154.6564,154.6739,154.1419,154.36,54437.0
2019-04-24 10:30:00,177.02,177.68,176.97,177.68,56406.0,154.3687,154.9442,154.3251,154.9442,56406.0
2019-04-24 10:40:00,177.67,177.72,177.29,177.32,38949.0,154.9355,154.9791,154.6041,154.6303,38949.0
2019-04-24 10:50:00,177.34,177.76,177.34,177.76,50255.0,154.6477,155.014,154.6477,155.014,50255.0
2019-04-24 11:00:00,177.78,178.0,177.67,177.81,44962.0,155.0314,155.2233,154.9355,155.0576,44962.0
2019-04-24 11:10:00,177.78,177.82,177.51,177.7,40076.0,155.0314,155.0663,154.796,154.9617,40076.0
2019-04-24 11:20:00,177.7,177.7,177.27,177.43,31769.0,154.9617,154.9617,154.5867,154.7262,31769.0
2019-04-24 11:30:00,177.42,177.64,177.25,177.64,29210.0,154.7175,154.9093,154.5692,154.9093,29210.0
2019-04-24 11:40:00,177.65,177.78,177.53,177.53,36322.0,154.9181,155.0314,154.8134,154.8134,36322.0
2019-04-24 11:50:00,177.53,177.6,177.33,177.33,43508.0,154.8134,154.8745,154.639,154.639,43508.0
2019-04-24 12:00:00,177.32,177.48,177.22,177.33,21642.0,154.6303,154.7698,154.5431,154.639,21642.0
2019-04-24 12:10:00,177.33,177.42,177.23,177.36,27324.0,154.639,154.7175,154.5518,154.6652,27324.0
2019-04-24 12:20:00,177.34,177.53,177.34,177.43,25517.0,154.6477,154.8134,154.6477,154.7262,25517.0
2019-04-24 12:30:00,177.43,177.53,177.3,177.3,22752.0,154.7262,154.8134,154.6128,154.6128,22752.0
2019-04-24 12:40:00,177.3,177.38,177.17,177.32,49104.0,154.6128,154.6826,154.4995,154.6303,49104.0
2019-04-24 12:50:00,177.29,177.35,177.07,177.07,29828.0,154.6041,154.6564,154.4123,154.4123,29828.0
2019-04-24 13:00:00,177.07,177.22,176.98,177.17,22758.0,154.4123,154.5431,154.3338,154.4995,22758.0
2019-04-24 13:10:00,177.17,177.19,177.01,177.12,21274.0,154.4995,154.5169,154.36,154.4559,21274.0
2019-04-24 13:20:00,177.13,177.23,177.07,177.09,28823.0,154.4646,154.5518,154.4123,154.4297,28823.0
2019-04-24 13:30:00,177.09,177.2,176.98,177.15,27667.0,154.4297,154.5256,154.3338,154.482,27667.0
2019-04-24 13:40:00,177.15,177.15,176.91,176.91,23713.0,154.482,154.482,154.2728,154.2728,23713.0
2019-04-24 13:50:00,176.92,177.12,176.9,177.04,44963.0,154.2815,154.4559,154.264,154.3861,44963.0
2019-04-24 14:00:00,177.03,177.31,177.0,177.31,31962.0,154.3774,154.6216,154.3512,154.6216,31962.0
2019-04-24 14:10:00,177.32,177.69,177.32,177.51,40710.0,154.6303,154.9529,154.6303,154.796,40710.0
2019-04-24 14:20:00,177.51,177.55,177.27,177.3,24009.0,154.796,154.8309,154.5867,154.6128,24009.0
2019-04-24 14:30:00,177.3,177.47,177.3,177.31,35949.0,154.6128,154.7611,154.6128,154.6216,35949.0
2019-04-24 14:40:00,177.29,177.46,177.27,177.4,47671.0,154.6041,154.7524,154.5867,154.7001,47671.0
2019-04-24 14:50:00,177.39,177.46,177.15,177.17,51826.0,154.6913,154.7524,154.482,154.4995,51826.0
2019-04-24 15:00:00,177.16,177.28,177.03,177.24,46644.0,154.4908,154.5954,154.3774,154.5605,46644.0
2019-04-24 15:10:00,177.23,177.27,177.06,177.07,42163.0,154.5518,154.5867,154.4036,154.4123,42163.0
2019-04-24 15:20:00,177.08,177.35,176.98,177.35,51426.0,154.421,154.6564,154.3338,154.6564,51426.0
2019-04-24 15:30:00,177.37,177.44,177.2,177.22,77877.0,154.6739,154.7349,154.5256,154.5431,77877.0
2019-04-24 15:40:00,177.23,177.32,177.04,177.27,124451.0,154.5518,154.6303,154.3861,154.5867,124451.0
2019-04-24 15:50:00,177.26,177.27,176.73,176.85,243108.0,154.578,154.5867,154.1158,154.2204,243108.0
2019-04-25 09:30:00,175.14,175.64,174.14,174.81,101007.0,152.7292,153.1653,151.8572,152.4415,101007.0
2019-04-25 09:40:00,174.92,175.18,174.64,175.1,34889.0,152.5374,152.7641,152.2932,152.6944,34889.0
2019-04-25 09:50:00,175.01,175.79,174.92,175.69,32949.0,152.6159,153.2961,152.5374,153.2089,32949.0
2019-04-25 10:00:00,175.68,175.68,175.27,175.45,30686.0,153.2001,153.2001,152.8426,152.9996,30686.0
2019-04-25 10:10:00,175.46,175.65,174.93,175.06,60164.0,153.0083,153.174,152.5461,152.6595,60164.0
2019-04-25 10:20:00,175.04,175.18,174.62,174.68,35032.0,152.642,152.7641,152.2758,152.3281,35032.0
2019-04-25 10:30:00,174.72,174.76,174.24,174.66,63360.0,152.363,152.3979,151.9444,152.3107,63360.0
2019-04-25 10:40:00,174.64,175.52,174.64,175.42,31598.0,152.2932,153.0606,152.2932,152.9734,31598.0
2019-04-25 10:50:00,175.38,175.68,175.31,175.67,38851.0,152.9385,153.2001,152.8775,153.1914,38851.0
2019-04-25 11:00:00,175.67,176.43,175.65,176.42,38927.0,153.1914,153.8542,153.174,153.8455,38927.0
2019-04-25 11:10:00,176.38,176.72,176.23,176.7,40532.0,153.8106,154.1071,153.6798,154.0896,40532.0
2019-04-25 11:20:00,176.7,177.12,176.67,176.9,51185.0,154.0896,154.4559,154.0635,154.264,51185.0
2019-04-25 11:30:00,176.92,177.07,176.65,176.67,40150.0,154.2815,154.4123,154.046,154.0635,40150.0
2019-04-25 11:40:00,176.68,176.98,176.67,176.92,73234.0,154.0722,154.3338,154.0635,154.2815,73234.0
2019-04-25 11:50:00,176.93,177.14,176.77,176.99,29535.0,154.2902,154.4733,154.1507,154.3425,29535.0
2019-04-25 12:00:00,177.02,177.1,176.86,176.92,19999.0,154.3687,154.4384,154.2291,154.2815,19999.0
2019-04-25 12:10:00,176.88,176.93,176.75,176.75,28899.0,154.2466,154.2902,154.1332,154.1332,28899.0
2019-04-25 12:20:00,176.75,176.77,176.5,176.5,31779.0,154.1332,154.1507,153.9152,153.9152,31779.0
2019-04-25 12:30:00,176.46,176.7,176.43,176.69,25777.0,153.8803,154.0896,153.8542,154.0809,25777.0
2019-04-25 12:40:00,176.68,176.82,176.58,176.66,20104.0,154.0722,154.1943,153.985,154.0547,20104.0
2019-04-25 12:50:00,176.66,176.67,176.54,176.59,18359.0,154.0547,154.0635,153.9501,153.9937,18359.0
2019-04-25 13:00:00,176.61,176.66,176.55,176.57,18325.0,154.0111,154.0547,153.9588,153.9763,18325.0
2019-04-25 13:10:00,176.56,176.77,176.47,176.71,23305.0,153.9675,154.1507,153.8891,154.0983,23305.0
2019-04-25 13:20:00,176.71,176.86,176.7,176.78,34563.0,154.0983,154.2291,154.0896,154.1594,34563.0
2019-04-25 13:30:00,176.75,176.81,176.66,176.74,33554.0,154.1332,154.1855,154.0547,154.1245,33554.0
2019-04-25 13:40:00,176.73,176.8,176.69,176.7,24127.0,154.1158,154.1768,154.0809,154.0896,24127.0
2019-04-25 13:50:00,176.68,176.73,176.48,176.49,28719.0,154.0722,154.1158,153.8978,153.9065,28719.0
2019-04-25 14:00:00,176.48,176.77,176.46,176.61,30125.0,153.8978,154.1507,153.8803,154.0111,30125.0
2019-04-25 14:10:00,176.6,176.68,176.46,176.58,25764.0,154.0024,154.0722,153.8803,153.985,25764.0
2019-04-25 14:20:00,176.55,176.55,176.24,176.25,24190.0,153.9588,153.9588,153.6885,153.6972,24190.0
2019-04-25 14:30:00,176.28,176.35,176.17,176.23,26669.0,153.7234,153.7844,153.6274,153.6798,26669.0
2019-04-25 14:40:00,176.22,176.31,176.11,176.12,27376.0,153.671,153.7495,153.5751,153.5838,27376.0
2019-04-25 14:50:00,176.13,176.25,176.12,176.21,23122.0,153.5926,153.6972,153.5838,153.6623,23122.0
2019-04-25 15:00:00,176.21,176.22,175.88,175.96,34913.0,153.6623,153.671,153.3745,153.4443,34913.0
2019-04-25 15:10:00,175.95,175.99,175.77,175.77,24108.0,153.4356,153.4705,153.2786,153.2786,24108.0
2019-04-25 15:20:00,175.77,176.09,175.76,175.97,26929.0,153.2786,153.5577,153.2699,153.453,26929.0
2019-04-25 15:30:00,176.01,176.09,175.71,175.78,36830.0,153.4879,153.5577,153.2263,153.2873,36830.0
2019-04-25 15:40:00,175.8,176.11,175.79,175.9,43577.0,153.3048,153.5751,153.2961,153.392,43577.0
2019-04-25 15:50:00,175.9,176.02,175.43,175.47,130654.0,153.392,153.4966,152.9821,153.017,130654.0
2019-04-26 09:30:00,175.56,175.87,175.13,175.4,65361.0,153.0955,153.3658,152.7205,152.956,65361.0
2019-04-26 09:40:00,175.45,176.17,175.45,175.74,32641.0,152.9996,153.6274,152.9996,153.2525,32641.0
2019-04-26 09:50:00,175.72,176.13,175.59,176.02,52905.0,153.235,153.5926,153.1217,153.4966,52905.0
2019-04-26 10:00:00,176.05,176.09,175.55,175.74,26129.0,153.5228,153.5577,153.0868,153.2525,26129.0
2019-04-26 10:10:00,175.76,175.83,175.25,175.74,45243.0,153.2699,153.3309,152.8252,153.2525,45243.0
2019-04-26 10:20:00,175.7,176.11,175.6,176.05,31722.0,153.2176,153.5751,153.1304,153.5228,31722.0
2019-04-26 10:30:00,176.01,176.21,175.9,175.96,31884.0,153.4879,153.6623,153.392,153.4443,31884.0
2019-04-26 10:40:00,176.0,176.01,175.63,175.92,34555.0,153.4792,153.4879,153.1565,153.4094,34555.0
2019-04-26 10:50:00,175.89,175.99,175.7,175.86,18055.0,153.3833,153.4705,153.2176,153.3571,18055.0
2019-04-26 11:00:00,175.83,176.02,175.7,176.02,32146.0,153.3309,153.4966,153.2176,153.4966,32146.0
2019-04-26 11:10:00,176.07,176.4,176.02,176.21,37659.0,153.5402,153.828,153.4966,153.6623,37659.0
2019-04-26 11:20:00,176.24,176.46,176.13,176.43,34436.0,153.6885,153.8803,153.5926,153.8542,34436.0
2019-04-26 11:30:00,176.44,176.46,176.3,176.35,30277.0,153.8629,153.8803,153.7408,153.7844,30277.0
2019-04-26 11:40:00,176.35,176.66,176.28,176.5,23601.0,153.7844,154.0547,153.7234,153.9152,23601.0
2019-04-26 11:50:00,176.5,176.53,176.32,176.45,14150.0,153.9152,153.9414,153.7582,153.8716,14150.0
2019-04-26 12:00:00,176.47,176.56,176.4,176.45,14733.0,153.8891,153.9675,153.828,153.8716,14733.0
2019-04-26 12:10:00,176.43,176.52,176.32,176.44,24953.0,153.8542,153.9327,153.7582,153.8629,24953.0
2019-04-26 12:20:00,176.45,176.47,176.3,176.39,16778.0,153.8716,153.8891,153.7408,153.8193,16778.0
2019-04-26 12:30:00,176.38,176.58,176.35,176.39,20909.0,153.8106,153.985,153.7844,153.8193,20909.0
2019-04-26 12:40:00,176.38,176.52,176.37,176.49,15927.0,153.8106,153.9327,153.8018,153.9065,15927.0
2019-04-26 12:50:00,176.48,176.49,176.34,176.35,20525.0,153.8978,153.9065,153.7757,153.7844,20525.0
2019-04-26 13:00:00,176.34,176.38,176.24,176.29,20033.0,153.7757,153.8106,153.6885,153.7321,20033.0
2019-04-26 13:10:00,176.3,176.39,176.22,176.26,17875.0,153.7408,153.8193,153.671,153.7059,17875.0
2019-04-26 13:20:00,176.23,176.58,176.23,176.54,24056.0,153.6798,153.985,153.6798,153.9501,24056.0
2019-04-26 13:30:00,176.53,176.77,176.5,176.59,18587.0,153.9414,154.1507,153.9152,153.9937,18587.0
2019-04-26 13:40:00,176.57,176.73,176.5,176.55,21249.0,153.9763,154.1158,153.9152,153.9588,21249.0
2019-04-26 13:50:00,176.56,176.56,176.35,176.41,24219.0,153.9675,153.9675,153.7844,153.8367,24219.0
2019-04-26 14:00:00,176.45,176.6,176.25,176.46,32451.0,153.8716,154.0024,153.6972,153.8803,32451.0
2019-04-26 14:10:00,176.47,176.57,176.38,176.53,22385.0,153.8891,153.9763,153.8106,153.9414,22385.0
2019-04-26 14:20:00,176.54,176.67,176.47,176.47,24870.0,153.9501,154.0635,153.8891,153.8891,24870.0
2019-04-26 14:30:00,176.5,176.59,176.45,176.57,16323.0,153.9152,153.9937,153.8716,153.9763,16323.0
2019-04-26 14:40:00,176.59,176.8,176.58,176.71,20764.0,153.9937,154.1768,153.985,154.0983,20764.0
2019-04-26 14:50:00,176.7,176.81,176.7,176.79,25670.0,154.0896,154.1855,154.0896,154.1681,25670.0
2019-04-26 15:00:00,176.81,177.03,176.81,176.88,28276.0,154.1855,154.3774,154.1855,154.2466,28276.0
2019-04-26 15:10:00,176.86,176.9,176.82,176.86,23244.0,154.2291,154.264,154.1943,154.2291,23244.0
2019-04-26 15:20:00,176.86,176.87,176.69,176.82,41066.0,154.2291,154.2379,154.0809,154.1943,41066.0
2019-04-26 15:30:00,176.82,177.12,176.81,177.11,53291.0,154.1943,154.4559,154.1855,154.4472,53291.0
2019-04-26 15:40:00,177.15,177.18,176.98,177.04,55507.0,154.482,154.5082,154.3338,154.3861,55507.0
2019-04-26 15:50:00,177.07,177.26,176.96,177.22,106420.0,154.4123,154.578,154.3164,154.5431,106420.0
2019-04-29 09:30:00,177.07,177.75,176.58,176.59,56229.0,154.4123,155.0053,153.985,153.9937,56229.0
2019-04-29 09:40:00,176.65,177.04,176.48,176.85,33651.0,154.046,154.3861,153.8978,154.2204,33651.0
2019-04-29 09:50:00,176.72,176.87,176.45,176.83,31351.0,154.1071,154.2379,153.8716,154.203,31351.0
2019-04-29 10:00:00,176.84,176.9,176.32,176.39,39338.0,154.2117,154.264,153.7582,153.8193,39338.0
2019-04-29 10:10:00,176.38,176.83,176.38,176.62,32721.0,153.8106,154.203,153.8106,154.0199,32721.0
2019-04-29 10:20:00,176.64,177.0,176.56,176.94,23834.0,154.0373,154.3512,153.9675,154.2989,23834.0
2019-04-29 10:30:00,176.9,177.04,176.79,176.94,23795.0,154.264,154.3861,154.1681,154.2989,23795.0
2019-04-29 10:40:00,176.94,177.08,176.85,177.0,22379.0,154.2989,154.421,154.2204,154.3512,22379.0
2019-04-29 10:50:00,176.99,177.04,176.85,176.85,23342.0,154.3425,154.3861,154.2204,154.2204,23342.0
2019-04-29 11:00:00,176.78,177.09,176.71,176.97,16141.0,154.1594,154.4297,154.0983,154.3251,16141.0
2019-04-29 11:10:00,177.0,177.06,176.73,176.87,14684.0,154.3512,154.4036,154.1158,154.2379,14684.0
2019-04-29 11:20:00,176.88,176.94,176.7,176.75,24149.0,154.2466,154.2989,154.0896,154.1332,24149.0
2019-04-29 11:30:00,176.76,176.91,176.63,176.88,32420.0,154.1419,154.2728,154.0286,154.2466,32420.0
2019-04-29 11:40:00,176.89,177.16,176.89,177.08,22421.0,154.2553,154.4908,154.2553,154.421,22421.0
2019-04-29 11:50:00,177.08,177.19,176.99,177.0,19254.0,154.421,154.5169,154.3425,154.3512,19254.0
2019-04-29 12:00:00,177.02,177.17,176.95,177.14,36389.0,154.3687,154.4995,154.3076,154.4733,36389.0
2019-04-29 12:10:00,177.14,177.23,177.08,177.21,14979.0,154.4733,154.5518,154.421,154.5344,14979.0
2019-04-29 12:20:00,177.21,177.26,177.07,177.25,17255.0,154.5344,154.578,154.4123,154.5692,17255.0
2019-04-29 12:30:00,177.26,177.49,177.26,177.36,33579.0,154.578,154.7785,154.578,154.6652,33579.0
2019-04-29 12:40:00,177.37,177.44,177.25,177.28,18209.0,154.6739,154.7349,154.5692,154.5954,18209.0
2019-04-29 12:50:00,177.29,177.38,177.06,177.12,25848.0,154.6041,154.6826,154.4036,154.4559,25848.0
2019-04-29 13:00:00,177.12,177.12,176.9,176.99,17003.0,154.4559,154.4559,154.264,154.3425,17003.0
2019-04-29 13:10:00,177.03,177.09,176.92,177.07,23371.0,154.3774,154.4297,154.2815,154.4123,23371.0
2019-04-29 13:20:00,177.07,177.21,177.03,177.12,23637.0,154.4123,154.5344,154.3774,154.4559,23637.0
2019-04-29 13:30:00,177.13,177.27,177.08,177.14,13453.0,154.4646,154.5867,154.421,154.4733,13453.0
2019-04-29 13:40:00,177.11,177.19,177.04,177.19,13931.0,154.4472,154.5169,154.3861,154.5169,13931.0
2019-04-29 13:50:00,177.21,177.27,177.12,177.2,17467.0,154.5344,154.5867,154.4559,154.5256,17467.0
2019-04-29 14:00:00,177.19,177.24,176.96,177.15,19823.0,154.5169,154.5605,154.3164,154.482,19823.0
2019-04-29 14:10:00,177.12,177.28,177.12,177.19,24613.0,154.4559,154.5954,154.4559,154.5169,24613.0
2019-04-29 14:20:00,177.21,177.25,177.07,177.07,28732.0,154.5344,154.5692,154.4123,154.4123,28732.0
2019-04-29 14:30:00,177.06,177.06,176.8,176.86,51715.0,154.4036,154.4036,154.1768,154.2291,51715.0
2019-04-29 14:40:00,176.84,176.84,176.67,176.68,28439.0,154.2117,154.2117,154.0635,154.0722,28439.0
2019-04-29 14:50:00,176.66,176.77,176.53,176.69,29657.0,154.0547,154.1507,153.9414,154.0809,29657.0
2019-04-29 15:00:00,176.68,176.79,176.68,176.71,28487.0,154.0722,154.1681,154.0722,154.0983,28487.0
2019-04-29 15:10:00,176.7,176.74,176.6,176.71,27039.0,154.0896,154.1245,154.0024,154.0983,27039.0
2019-04-29 15:20:00,176.72,176.76,176.52,176.55,60752.0,154.1071,154.1419,153.9327,153.9588,60752.0
2019-04-29 15:30:00,176.55,176.72,176.5,176.72,41337.0,153.9588,154.1071,153.9152,154.1071,41337.0
2019-04-29 15:40:00,176.71,176.73,176.52,176.55,57374.0,154.0983,154.1158,153.9327,153.9588,57374.0
2019-04-29 15:50:00,176.55,176.59,176.38,176.42,141033.0,153.9588,153.9937,153.8106,153.8455,141033.0
2019-04-30 09:30:00,176.08,176.7,175.82,176.37,45707.0,153.549,154.0896,153.3222,153.8018,45707.0
2019-04-30 09:40:00,176.41,176.61,176.08,176.27,13618.0,153.8367,154.0111,153.549,153.7146,13618.0
2019-04-30 09:50:00,176.24,176.37,175.55,175.74,43745.0,153.6885,153.8018,153.0868,153.2525,43745.0
2019-04-30 10:00:00,175.74,175.77,175.19,175.37,43571.0,153.2525,153.2786,152.7728,152.9298,43571.0
2019-04-30 10:10:00,175.38,175.7,175.38,175.7,35687.0,152.9385,153.2176,152.9385,153.2176,35687.0
2019-04-30 10:20:00,175.73,175.81,175.46,175.49,32841.0,153.2437,153.3135,153.0083,153.0345,32841.0
2019-04-30 10:30:00,175.5,175.99,175.49,175.85,31260.0,153.0432,153.4705,153.0345,153.3484,31260.0
2019-04-30 10:40:00,175.83,176.26,175.79,176.19,30765.0,153.3309,153.7059,153.2961,153.6449,30765.0
2019-04-30 10:50:00,176.17,176.21,175.73,175.79,25705.0,153.6274,153.6623,153.2437,153.2961,25705.0
2019-04-30 11:00:00,175.77,175.83,174.86,174.9,42930.0,153.2786,153.3309,152.4851,152.5199,42930.0
2019-04-30 11:10:00,174.94,175.39,174.92,175.39,43157.0,152.5548,152.9472,152.5374,152.9472,43157.0
2019-04-30 11:20:00,175.39,175.61,175.27,175.33,22361.0,152.9472,153.1391,152.8426,152.8949,22361.0
2019-04-30 11:30:00,175.31,175.79,175.29,175.79,54543.0,152.8775,153.2961,152.86,153.2961,54543.0
2019-04-30 11:40:00,175.78,175.79,175.58,175.67,37345.0,153.2873,153.2961,153.1129,153.1914,37345.0
2019-04-30 11:50:00,175.71,176.07,175.7,176.0,27039.0,153.2263,153.5402,153.2176,153.4792,27039.0
2019-04-30 12:00:00,176.01,176.24,175.97,176.24,26424.0,153.4879,153.6885,153.453,153.6885,26424.0
2019-04-30 12:10:00,176.21,176.4,176.2,176.34,32625.0,153.6623,153.828,153.6536,153.7757,32625.0
2019-04-30 12:20:00,176.35,176.48,176.24,176.37,45211.0,153.7844,153.8978,153.6885,153.8018,45211.0
2019-04-30 12:30:00,176.37,176.43,176.25,176.43,19445.0,153.8018,153.8542,153.6972,153.8542,19445.0
2019-04-30 12:40:00,176.41,176.56,176.25,176.25,19230.0,153.8367,153.9675,153.6972,153.6972,19230.0
2019-04-30 12:50:00,176.28,176.36,176.21,176.28,19525.0,153.7234,153.7931,153.6623,153.7234,19525.0
2019-04-30 13:00:00,176.29,176.68,176.29,176.57,19388.0,153.7321,154.0722,153.7321,153.9763,19388.0
2019-04-30 13:10:00,176.58,176.73,176.48,176.68,33899.0,153.985,154.1158,153.8978,154.0722,33899.0
2019-04-30 13:20:00,176.68,176.73,176.5,176.58,28667.0,154.0722,154.1158,153.9152,153.985,28667.0
2019-04-30 13:30:00,176.58,176.79,176.51,176.78,15500.0,153.985,154.1681,153.9239,154.1594,15500.0
2019-04-30 13:40:00,176.81,177.11,176.79,177.02,24940.0,154.1855,154.4472,154.1681,154.3687,24940.0
2019-04-30 13:50:00,177.02,177.29,177.0,177.15,28709.0,154.3687,154.6041,154.3512,154.482,28709.0
2019-04-30 14:00:00,177.18,177.21,177.07,177.11,21408.0,154.5082,154.5344,154.4123,154.4472,21408.0
2019-04-30 14:10:00,177.12,177.49,177.1,177.48,30939.0,154.4559,154.7785,154.4384,154.7698,30939.0
2019-04-30 14:20:00,177.48,177.49,177.07,177.22,25507.0,154.7698,154.7785,154.4123,154.5431,25507.0
2019-04-30 14:30:00,177.24,177.34,177.19,177.33,23749.0,154.5605,154.6477,154.5169,154.639,23749.0
2019-04-30 14:40:00,177.32,177.58,177.32,177.53,29126.0,154.6303,154.857,154.6303,154.8134,29126.0
2019-04-30 14:50:00,177.52,177.66,177.42,177.53,60242.0,154.8047,154.9268,154.7175,154.8134,60242.0
2019-04-30 15:00:00,177.58,177.64,177.47,177.56,35439.0,154.857,154.9093,154.7611,154.8396,35439.0
2019-04-30 15:10:00,177.55,177.57,177.39,177.4,22182.0,154.8309,154.8483,154.6913,154.7001,22182.0
2019-04-30 15:20:00,177.41,177.57,177.28,177.31,26292.0,154.7088,154.8483,154.5954,154.6216,26292.0
2019-04-30 15:30:00,177.29,177.34,177.18,177.27,39632.0,154.6041,154.6477,154.5082,154.5867,39632.0
2019-04-30 15:40:00,177.27,177.34,176.92,177.0,65795.0,154.5867,154.6477,154.2815,154.3512,65795.0
2019-04-30 15:50:00,176.99,177.26,176.81,176.98,188400.0,154.3425,154.578,154.1855,154.3338,188400.0
2019-05-01 09:30:00,177.01,178.02,177.01,177.54,76025.0,154.36,155.2407,154.36,154.8221,76025.0
2019-05-01 09:40:00,177.59,177.76,177.34,177.49,43844.0,154.8657,155.014,154.6477,154.7785,43844.0
2019-05-01 09:50:00,177.47,177.59,177.34,177.46,23080.0,154.7611,154.8657,154.6477,154.7524,23080.0
2019-05-01 10:00:00,177.37,177.37,176.3,176.4,62229.0,154.6739,154.6739,153.7408,153.828,62229.0
2019-05-01 10:10:00,176.46,176.6,176.16,176.43,31995.0,153.8803,154.0024,153.6187,153.8542,31995.0
2019-05-01 10:20:00,176.45,176.52,176.11,176.12,44618.0,153.8716,153.9327,153.5751,153.5838,44618.0
2019-05-01 10:30:00,176.1,176.3,175.98,176.16,36227.0,153.5664,153.7408,153.4618,153.6187,36227.0
2019-05-01 10:40:00,176.17,176.73,176.1,176.66,43526.0,153.6274,154.1158,153.5664,154.0547,43526.0
2019-05-01 10:50:00,176.66,176.71,176.44,176.56,37358.0,154.0547,154.0983,153.8629,153.9675,37358.0
2019-05-01 11:00:00,176.59,176.82,176.53,176.78,25919.0,153.9937,154.1943,153.9414,154.1594,25919.0
2019-05-01 11:10:00,176.78,177.15,176.74,177.03,36695.0,154.1594,154.482,154.1245,154.3774,36695.0
2019-05-01 11:20:00,177.02,177.13,176.92,176.92,28769.0,154.3687,154.4646,154.2815,154.2815,28769.0
2019-05-01 11:30:00,176.89,176.89,176.38,176.52,42771.0,154.2553,154.2553,153.8106,153.9327,42771.0
2019-05-01 11:40:00,176.55,176.82,176.52,176.71,21383.0,153.9588,154.1943,153.9327,154.0983,21383.0
2019-05-01 11:50:00,176.71,176.89,176.7,176.78,14106.0,154.0983,154.2553,154.0896,154.1594,14106.0
2019-05-01 12:00:00,176.74,176.81,176.66,176.7,15248.0,154.1245,154.1855,154.0547,154.0896,15248.0
2019-05-01 12:10:00,176.69,176.75,176.53,176.59,68602.0,154.0809,154.1332,153.9414,153.9937,68602.0
2019-05-01 12:20:00,176.56,176.56,176.3,176.49,28562.0,153.9675,153.9675,153.7408,153.9065,28562.0
2019-05-01 12:30:00,176.49,176.52,176.33,176.44,23157.0,153.9065,153.9327,153.767,153.8629,23157.0
2019-05-01 12:40:00,176.42,176.44,176.2,176.21,91143.0,153.8455,153.8629,153.6536,153.6623,91143.0
2019-05-01 12:50:00,176.19,176.4,176.19,176.3,40315.0,153.6449,153.828,153.6449,153.7408,40315.0
2019-05-01 13:00:00,176.35,176.5,176.25,176.4,47467.0,153.7844,153.9152,153.6972,153.828,47467.0
2019-05-01 13:10:00,176.38,176.65,176.35,176.62,16782.0,153.8106,154.046,153.7844,154.0199,16782.0
2019-05-01 13:20:00,176.62,176.65,176.43,176.5,26330.0,154.0199,154.046,153.8542,153.9152,26330.0
2019-05-01 13:30:00,176.53,176.61,176.46,176.53,34359.0,153.9414,154.0111,153.8803,153.9414,34359.0
2019-05-01 13:40:00,176.53,176.66,176.53,176.59,15539.0,153.9414,154.0547,153.9414,153.9937,15539.0
2019-05-01 13:50:00,176.6,176.98,176.59,176.94,31754.0,154.0024,154.3338,153.9937,154.2989,31754.0
2019-05-01 14:00:00,176.96,177.61,176.85,177.54,41792.0,154.3164,154.8832,154.2204,154.8221,41792.0
2019-05-01 14:10:00,177.56,177.73,177.41,177.47,27180.0,154.8396,154.9878,154.7088,154.7611,27180.0
2019-05-01 14:20:00,177.49,177.54,177.32,177.33,26944.0,154.7785,154.8221,154.6303,154.639,26944.0
2019-05-01 14:30:00,177.33,177.48,176.45,176.46,35644.0,154.639,154.7698,153.8716,153.8803,35644.0
2019-05-01 14:40:00,176.42,176.58,176.21,176.33,45276.0,153.8455,153.985,153.6623,153.767,45276.0
2019-05-01 14:50:00,176.36,176.66,176.3,176.48,33906.0,153.7931,154.0547,153.7408,153.8978,33906.0
2019-05-01 15:00:00,176.48,176.48,176.04,176.3,74600.0,153.8978,153.8978,153.5141,153.7408,74600.0
2019-05-01 15:10:00,176.32,176.57,176.26,176.51,50830.0,153.7582,153.9763,153.7059,153.9239,50830.0
2019-05-01 15:20:00,176.52,176.65,176.3,176.34,104970.0,153.9327,154.046,153.7408,153.7757,104970.0
2019-05-01 15:30:00,176.32,176.32,175.8,175.94,42995.0,153.7582,153.7582,153.3048,153.4269,42995.0
2019-05-01 15:40:00,175.94,176.01,175.42,175.42,66556.0,153.4269,153.4879,152.9734,152.9734,66556.0
2019-05-01 15:50:00,175.42,175.49,175.05,175.36,277824.0,152.9734,153.0345,152.6508,152.9211,277824.0
2019-05-02 09:30:00,174.56,175.24,174.27,174.93,114711.0,152.2235,152.8164,151.9706,152.5461,114711.0
2019-05-02 09:40:00,174.86,175.11,174.76,174.94,46358.0,152.4851,152.7031,152.3979,152.5548,46358.0
2019-05-02 09:50:00,174.95,175.51,174.89,175.33,56782.0,152.5636,153.0519,152.5112,152.8949,56782.0
2019-05-02 10:00:00,175.39,175.52,175.16,175.34,41085.0,152.9472,153.0606,152.7467,152.9036,41085.0
2019-05-02 10:10:00,175.4,175.71,175.4,175.71,33278.0,152.956,153.2263,152.956,153.2263,33278.0
2019-05-02 10:20:00,175.71,175.82,175.57,175.69,22259.0,153.2263,153.3222,153.1042,153.2089,22259.0
2019-05-02 10:30:00,175.69,175.77,175.47,175.6,49333.0,153.2089,153.2786,153.017,153.1304,49333.0
2019-05-02 10:40:00,175.6,175.97,175.55,175.93,50258.0,153.1304,153.453,153.0868,153.4182,50258.0
2019-05-02 10:50:00,175.89,175.89,175.39,175.42,36505.0,153.3833,153.3833,152.9472,152.9734,36505.0
2019-05-02 11:00:00,175.54,175.95,175.47,175.9,31043.0,153.0781,153.4356,153.017,153.392,31043.0
2019-05-02 11:10:00,175.86,175.87,175.49,175.52,17274.0,153.3571,153.3658,153.0345,153.0606,17274.0
2019-05-02 11:20:00,175.47,175.47,175.03,175.14,44375.0,153.017,153.017,152.6333,152.7292,44375.0
2019-05-02 11:30:00,175.14,175.56,175.07,175.17,24013.0,152.7292,153.0955,152.6682,152.7554,24013.0
2019-05-02 11:40:00,175.11,175.23,173.94,174.26,48601.0,152.7031,152.8077,151.6828,151.9618,48601.0
2019-05-02 11:50:00,174.21,174.29,173.81,174.07,40867.0,151.9182,151.988,151.5694,151.7962,40867.0
2019-05-02 12:00:00,174.08,174.14,173.86,174.09,24797.0,151.8049,151.8572,151.613,151.8136,24797.0
2019-05-02 12:10:00,174.18,174.5,174.13,174.43,50402.0,151.8921,152.1711,151.8485,152.1101,50402.0
2019-05-02 12:20:00,174.51,174.91,174.51,174.79,22332.0,152.1799,152.5287,152.1799,152.424,22332.0
2019-05-02 12:30:00,174.81,174.98,174.67,174.85,28995.0,152.4415,152.5897,152.3194,152.4763,28995.0
2019-05-02 12:40:00,174.88,175.04,174.6,175.04,21574.0,152.5025,152.642,152.2583,152.642,21574.0
2019-05-02 12:50:00,175.04,175.3,174.96,175.05,34788.0,152.642,152.8688,152.5723,152.6508,34788.0
2019-05-02 13:00:00,175.06,175.2,174.89,175.19,26347.0,152.6595,152.7816,152.5112,152.7728,26347.0
2019-05-02 13:10:00,175.24,175.52,175.21,175.49,17922.0,152.8164,153.0606,152.7903,153.0345,17922.0
2019-05-02 13:20:00,175.49,175.68,175.09,175.23,36555.0,153.0345,153.2001,152.6856,152.8077,36555.0
2019-05-02 13:30:00,175.23,175.29,175.15,175.25,34254.0,152.8077,152.86,152.738,152.8252,34254.0
2019-05-02 13:40:00,175.25,175.27,175.04,175.17,23016.0,152.8252,152.8426,152.642,152.7554,23016.0
2019-05-02 13:50:00,175.2,175.49,175.18,175.41,20796.0,152.7816,153.0345,152.7641,152.9647,20796.0
2019-05-02 14:00:00,175.37,175.49,175.31,175.32,50110.0,152.9298,153.0345,152.8775,152.8862,50110.0
2019-05-02 14:10:00,175.37,175.57,175.33,175.47,41553.0,152.9298,153.1042,152.8949,153.017,41553.0
2019-05-02 14:20:00,175.48,175.63,175.37,175.39,31615.0,153.0257,153.1565,152.9298,152.9472,31615.0
2019-05-02 14:30:00,175.4,175.65,175.4,175.43,20588.0,152.956,153.174,152.956,152.9821,20588.0
2019-05-02 14:40:00,175.43,175.67,175.07,175.17,32225.0,152.9821,153.1914,152.6682,152.7554,32225.0
2019-05-02 14:50:00,175.14,175.41,175.0,175.31,43716.0,152.7292,152.9647,152.6072,152.8775,43716.0
2019-05-02 15:00:00,175.31,175.67,175.29,175.56,33609.0,152.8775,153.1914,152.86,153.0955,33609.0
2019-05-02 15:10:00,175.55,175.58,175.28,175.34,36040.0,153.0868,153.1129,152.8513,152.9036,36040.0
2019-05-02 15:20:00,175.33,175.63,175.33,175.52,35694.0,152.8949,153.1565,152.8949,153.0606,35694.0
2019-05-02 15:30:00,175.51,175.76,175.43,175.63,47641.0,153.0519,153.2699,152.9821,153.1565,47641.0
2019-05-02 15:40:00,175.63,175.79,175.55,175.77,68334.0,153.1565,153.2961,153.0868,153.2786,68334.0
2019-05-02 15:50:00,175.79,175.91,175.59,175.9,155576.0,153.2961,153.4007,153.1217,153.392,155576.0
2019-05-03 09:30:00,177.89,178.74,177.54,178.41,98417.0,155.1274,155.8686,154.8221,155.5808,98417.0
2019-05-03 09:40:00,178.4,178.8,178.22,178.25,69667.0,155.5721,155.9209,155.4151,155.4413,69667.0
2019-05-03 09:50:00,178.13,178.87,178.13,178.75,45870.0,155.3366,155.982,155.3366,155.8773,45870.0
2019-05-03 10:00:00,178.83,178.99,178.6,178.79,45502.0,155.9471,156.0866,155.7465,155.9122,45502.0
2019-05-03 10:10:00,178.82,178.92,178.2,178.5,41031.0,155.9383,156.0256,155.3977,155.6593,41031.0
2019-05-03 10:20:00,178.44,178.63,177.98,177.99,30459.0,155.607,155.7727,155.2058,155.2146,30459.0
2019-05-03 10:30:00,177.97,178.6,177.96,178.52,35079.0,155.1971,155.7465,155.1884,155.6767,35079.0
2019-05-03 10:40:00,178.54,178.77,178.29,178.46,21906.0,155.6942,155.8947,155.4762,155.6244,21906.0
2019-05-03 10:50:00,178.46,178.73,178.3,178.56,20621.0,155.6244,155.8599,155.4849,155.7116,20621.0
2019-05-03 11:00:00,178.58,178.91,178.51,178.9,24839.0,155.7291,156.0168,155.668,156.0081,24839.0
2019-05-03 11:10:00,178.95,179.15,178.77,178.85,40344.0,156.0517,156.2261,155.8947,155.9645,40344.0
2019-05-03 11:20:00,178.85,179.22,178.84,179.0,26933.0,155.9645,156.2872,155.9558,156.0953,26933.0
2019-05-03 11:30:00,179.02,179.18,178.85,179.15,23388.0,156.1128,156.2523,155.9645,156.2261,23388.0
2019-05-03 11:40:00,179.17,179.31,179.11,179.27,51976.0,156.2436,156.3656,156.1912,156.3308,51976.0
2019-05-03 11:50:00,179.25,179.59,179.21,179.47,41161.0,156.3133,156.6098,156.2784,156.5052,41161.0
2019-05-03 12:00:00,179.45,179.79,179.38,179.66,54760.0,156.4877,156.7842,156.4267,156.6709,54760.0
2019-05-03 12:10:00,179.65,179.65,179.43,179.6,58822.0,156.6621,156.6621,156.4703,156.6185,58822.0
2019-05-03 12:20:00,179.64,179.89,179.63,179.84,30008.0,156.6534,156.8714,156.6447,156.8278,30008.0
2019-05-03 12:30:00,179.88,179.94,179.4,179.5,54750.0,156.8627,156.915,156.4441,156.5313,54750.0
2019-05-03 12:40:00,179.47,179.5,179.29,179.37,23996.0,156.5052,156.5313,156.3482,156.418,23996.0
2019-05-03 12:50:00,179.39,179.5,179.35,179.45,24068.0,156.4354,156.5313,156.4005,156.4877,24068.0
2019-05-03 13:00:00,179.45,179.58,179.43,179.54,22026.0,156.4877,156.6011,156.4703,156.5662,22026.0
2019-05-03 13:10:00,179.56,179.86,179.55,179.85,25841.0,156.5837,156.8453,156.5749,156.8366,25841.0
2019-05-03 13:20:00,179.85,180.0,179.75,179.93,26622.0,156.8366,156.9674,156.7493,156.9063,26622.0
2019-05-03 13:30:00,179.94,180.02,179.73,179.83,40979.0,156.915,156.9848,156.7319,156.8191,40979.0
2019-05-03 13:40:00,179.82,180.0,179.77,179.83,21197.0,156.8104,156.9674,156.7668,156.8191,21197.0
2019-05-03 13:50:00,179.82,179.94,179.69,179.77,26044.0,156.8104,156.915,156.697,156.7668,26044.0
2019-05-03 14:00:00,179.75,179.75,179.51,179.57,20485.0,156.7493,156.7493,156.5401,156.5924,20485.0
2019-05-03 14:10:00,179.55,179.57,179.21,179.21,26024.0,156.5749,156.5924,156.2784,156.2784,26024.0
2019-05-03 14:20:00,179.23,179.49,179.22,179.46,25511.0,156.2959,156.5226,156.2872,156.4965,25511.0
2019-05-03 14:30:00,179.46,179.53,179.29,179.42,36276.0,156.4965,156.5575,156.3482,156.4616,36276.0
2019-05-03 14:40:00,179.43,179.64,179.35,179.62,32178.0,156.4703,156.6534,156.4005,156.636,32178.0
2019-05-03 14:50:00,179.63,179.63,179.23,179.23,40166.0,156.6447,156.6447,156.2959,156.2959,40166.0
2019-05-03 15:00:00,179.23,179.3,179.03,179.3,33560.0,156.2959,156.3569,156.1215,156.3569,33560.0
2019-05-03 15:10:00,179.32,179.32,179.05,179.11,41674.0,156.3744,156.3744,156.1389,156.1912,41674.0
2019-05-03 15:20:00,179.11,179.24,179.09,179.19,44551.0,156.1912,156.3046,156.1738,156.261,44551.0
2019-05-03 15:30:00,179.18,179.21,179.1,179.21,49074.0,156.2523,156.2784,156.1825,156.2784,49074.0
2019-05-03 15:40:00,179.19,179.35,179.08,179.19,74515.0,156.261,156.4005,156.1651,156.261,74515.0
2019-05-03 15:50:00,179.17,179.5,179.15,179.21,187931.0,156.2436,156.5313,156.2261,156.2784,187931.0
2019-05-06 09:30:00,176.25,176.93,175.68,176.71,57900.0,153.6972,154.2902,153.2001,154.0983,57900.0
2019-05-06 09:40:00,176.72,177.33,176.65,177.11,83736.0,154.1071,154.639,154.046,154.4472,83736.0
2019-05-06 09:50:00,177.03,178.17,176.61,178.1,55206.0,154.3774,155.3715,154.0111,155.3105,55206.0
2019-05-06 10:00:00,178.15,178.31,177.41,178.31,56440.0,155.3541,155.4936,154.7088,155.4936,56440.0
2019-05-06 10:10:00,178.28,178.47,177.8,178.35,46812.0,155.4674,155.6331,155.0489,155.5285,46812.0
2019-05-06 10:20:00,178.34,178.57,177.91,178.0,47195.0,155.5198,155.7203,155.1448,155.2233,47195.0
2019-05-06 10:30:00,178.0,178.37,177.75,178.16,35587.0,155.2233,155.5459,155.0053,155.3628,35587.0
2019-05-06 10:40:00,178.2,178.38,177.76,178.08,28866.0,155.3977,155.5547,155.014,155.293,28866.0
2019-05-06 10:50:00,178.06,178.67,178.01,178.46,38428.0,155.2756,155.8075,155.232,155.6244,38428.0
2019-05-06 11:00:00,178.49,178.92,178.42,178.83,51941.0,155.6506,156.0256,155.5895,155.9471,51941.0
2019-05-06 11:10:00,178.87,179.14,178.74,179.14,33171.0,155.982,156.2174,155.8686,156.2174,33171.0
2019-05-06 11:20:00,179.2,179.63,179.18,179.51,83783.0,156.2697,156.6447,156.2523,156.5401,83783.0
2019-05-06 11:30:00,179.44,179.59,178.73,178.95,73044.0,156.479,156.6098,155.8599,156.0517,73044.0
2019-05-06 11:40:00,178.96,179.03,178.71,178.71,40416.0,156.0604,156.1215,155.8424,155.8424,40416.0
2019-05-06 11:50:00,178.67,178.67,178.08,178.17,30479.0,155.8075,155.8075,155.293,155.3715,30479.0
2019-05-06 12:00:00,178.16,178.32,177.79,177.84,23475.0,155.3628,155.5023,155.0401,155.0837,23475.0
2019-05-06 12:10:00,177.87,177.89,177.63,177.83,16239.0,155.1099,155.1274,154.9006,155.075,16239.0
2019-05-06 12:20:00,177.84,178.03,177.66,177.66,75178.0,155.0837,155.2494,154.9268,154.9268,75178.0
2019-05-06 12:30:00,177.68,178.0,177.66,177.85,21208.0,154.9442,155.2233,154.9268,155.0925,21208.0
2019-05-06 12:40:00,177.83,177.96,177.63,177.63,18223.0,155.075,155.1884,154.9006,154.9006,18223.0
2019-05-06 12:50:00,177.63,177.89,177.55,177.59,23673.0,154.9006,155.1274,154.8309,154.8657,23673.0
2019-05-06 13:00:00,177.54,177.59,177.26,177.45,35197.0,154.8221,154.8657,154.578,154.7437,35197.0
2019-05-06 13:10:00,177.42,177.64,177.41,177.44,26620.0,154.7175,154.9093,154.7088,154.7349,26620.0
2019-05-06 13:20:00,177.42,177.63,177.41,177.61,22872.0,154.7175,154.9006,154.7088,154.8832,22872.0
2019-05-06 13:30:00,177.61,177.64,177.27,177.28,30498.0,154.8832,154.9093,154.5867,154.5954,30498.0
2019-05-06 13:40:00,177.29,177.48,177.2,177.4,20043.0,154.6041,154.7698,154.5256,154.7001,20043.0
2019-05-06 13:50:00,177.41,177.52,177.22,177.47,32448.0,154.7088,154.8047,154.5431,154.7611,32448.0
2019-05-06 14:00:00,177.48,177.48,177.3,177.37,26756.0,154.7698,154.7698,154.6128,154.6739,26756.0
2019-05-06 14:10:00,177.4,177.4,177.1,177.24,36912.0,154.7001,154.7001,154.4384,154.5605,36912.0
2019-05-06 14:20:00,177.25,177.34,177.16,177.3,32969.0,154.5692,154.6477,154.4908,154.6128,32969.0
2019-05-06 14:30:00,177.3,177.52,177.3,177.32,59128.0,154.6128,154.8047,154.6128,154.6303,59128.0
2019-05-06 14:40:00,177.33,177.43,177.17,177.38,65477.0,154.639,154.7262,154.4995,154.6826,65477.0
2019-05-06 14:50:00,177.38,177.55,177.29,177.38,59695.0,154.6826,154.8309,154.6041,154.6826,59695.0
2019-05-06 15:00:00,177.38,177.5,177.28,177.49,70022.0,154.6826,154.7873,154.5954,154.7785,70022.0
2019-05-06 15:10:00,177.5,177.6,177.3,177.45,69365.0,154.7873,154.8745,154.6128,154.7437,69365.0
2019-05-06 15:20:00,177.47,177.64,177.43,177.52,64075.0,154.7611,154.9093,154.7262,154.8047,64075.0
2019-05-06 15:30:00,177.53,177.62,177.45,177.55,54837.0,154.8134,154.8919,154.7437,154.8309,54837.0
2019-05-06 15:40:00,177.55,177.55,177.29,177.4,101860.0,154.8309,154.8309,154.6041,154.7001,101860.0
2019-05-06 15:50:00,177.4,177.62,176.98,177.16,176768.0,154.7001,154.8919,154.3338,154.4908,176768.0
2019-05-07 09:30:00,174.84,175.72,174.54,175.22,114640.0,152.4676,153.235,152.206,152.799,114640.0
2019-05-07 09:40:00,175.22,175.61,174.61,174.8,55573.0,152.799,153.1391,152.2671,152.4327,55573.0
2019-05-07 09:50:00,174.92,175.62,174.72,175.3,75559.0,152.5374,153.1478,152.363,152.8688,75559.0
2019-05-07 10:00:00,175.28,175.35,173.89,174.56,66922.0,152.8513,152.9124,151.6392,152.2235,66922.0
2019-05-07 10:10:00,174.5,174.5,173.82,174.44,65081.0,152.1711,152.1711,151.5781,152.1188,65081.0
2019-05-07 10:20:00,174.48,174.7,174.17,174.7,101092.0,152.1537,152.3455,151.8834,152.3455,101092.0
2019-05-07 10:30:00,174.76,174.84,174.18,174.33,50449.0,152.3979,152.4676,151.8921,152.0229,50449.0
2019-05-07 10:40:00,174.31,174.75,174.11,174.42,61751.0,152.0054,152.3891,151.831,152.1014,61751.0
2019-05-07 10:50:00,174.43,174.86,174.25,174.51,34587.0,152.1101,152.4851,151.9531,152.1799,34587.0
2019-05-07 11:00:00,174.55,174.56,174.16,174.16,54865.0,152.2147,152.2235,151.8746,151.8746,54865.0
2019-05-07 11:10:00,174.16,174.53,173.97,174.24,76042.0,151.8746,152.1973,151.709,151.9444,76042.0
2019-05-07 11:20:00,174.25,174.36,173.86,174.28,100122.0,151.9531,152.049,151.613,151.9793,100122.0
2019-05-07 11:30:00,174.29,174.41,173.56,173.92,53473.0,151.988,152.0926,151.3514,151.6653,53473.0
2019-05-07 11:40:00,173.95,174.21,173.56,173.78,29814.0,151.6915,151.9182,151.3514,151.5433,29814.0
2019-05-07 11:50:00,173.79,173.79,172.91,172.95,54292.0,151.552,151.552,150.7846,150.8195,54292.0
2019-05-07 12:00:00,172.92,173.17,172.75,173.03,69950.0,150.7933,151.0113,150.6451,150.8892,69950.0
2019-05-07 12:10:00,173.08,173.18,172.69,172.81,98004.0,150.9328,151.02,150.5927,150.6974,98004.0
2019-05-07 12:20:00,172.85,173.26,172.82,173.19,52415.0,150.7323,151.0898,150.7061,151.0288,52415.0
2019-05-07 12:30:00,173.16,173.73,173.16,173.69,140536.0,151.0026,151.4997,151.0026,151.4648,140536.0
2019-05-07 12:40:00,173.65,173.67,173.42,173.62,28687.0,151.4299,151.4473,151.2293,151.4037,28687.0
2019-05-07 12:50:00,173.61,173.96,173.49,173.49,60103.0,151.395,151.7002,151.2904,151.2904,60103.0
2019-05-07 13:00:00,173.47,173.51,172.91,173.05,41668.0,151.2729,151.3078,150.7846,150.9067,41668.0
2019-05-07 13:10:00,173.0,173.4,172.97,173.08,55520.0,150.8631,151.2119,150.8369,150.9328,55520.0
2019-05-07 13:20:00,173.06,173.06,172.66,172.81,52368.0,150.9154,150.9154,150.5666,150.6974,52368.0
2019-05-07 13:30:00,172.78,172.99,172.51,172.83,61454.0,150.6712,150.8544,150.4358,150.7148,61454.0
2019-05-07 13:40:00,172.74,173.06,172.33,173.03,80078.0,150.6363,150.9154,150.2788,150.8892,80078.0
2019-05-07 13:50:00,173.08,173.6,173.03,173.36,75509.0,150.9328,151.3863,150.8892,151.177,75509.0
2019-05-07 14:00:00,173.35,173.61,173.09,173.55,109801.0,151.1683,151.395,150.9416,151.3427,109801.0
2019-05-07 14:10:00,173.55,173.73,173.36,173.67,112190.0,151.3427,151.4997,151.177,151.4473,112190.0
2019-05-07 14:20:00,173.68,173.93,173.21,173.28,70501.0,151.4561,151.6741,151.0462,151.1072,70501.0
2019-05-07 14:30:00,173.31,173.47,173.1,173.39,94599.0,151.1334,151.2729,150.9503,151.2032,94599.0
2019-05-07 14:40:00,173.43,173.74,173.4,173.45,81939.0,151.238,151.5084,151.2119,151.2555,81939.0
2019-05-07 14:50:00,173.45,174.05,173.38,173.77,68530.0,151.2555,151.7787,151.1944,151.5345,68530.0
2019-05-07 15:00:00,173.81,173.89,173.52,173.83,95340.0,151.5694,151.6392,151.3165,151.5869,95340.0
2019-05-07 15:10:00,173.82,174.18,173.7,173.77,60476.0,151.5781,151.8921,151.4735,151.5345,60476.0
2019-05-07 15:20:00,173.77,173.89,173.41,173.5,58510.0,151.5345,151.6392,151.2206,151.2991,58510.0
2019-05-07 15:30:00,173.49,173.59,172.94,173.15,104782.0,151.2904,151.3776,150.8107,150.9939,104782.0
2019-05-07 15:40:00,173.11,174.08,173.1,174.05,105890.0,150.959,151.8049,150.9503,151.7787,105890.0
2019-05-07 15:50:00,174.06,174.84,173.99,174.74,230507.0,151.7874,152.4676,151.7264,152.3804,230507.0
2019-05-08 09:30:00,174.88,175.64,174.54,175.27,108166.0,152.5025,153.1653,152.206,152.8426,108166.0
2019-05-08 09:40:00,175.41,176.09,175.26,175.93,48141.0,152.9647,153.5577,152.8339,153.4182,48141.0
2019-05-08 09:50:00,175.85,176.09,175.68,175.94,106749.0,153.3484,153.5577,153.2001,153.4269,106749.0
2019-05-08 10:00:00,176.04,176.2,175.81,175.96,29213.0,153.5141,153.6536,153.3135,153.4443,29213.0
2019-05-08 10:10:00,175.96,176.15,175.65,176.09,39755.0,153.4443,153.61,153.174,153.5577,39755.0
2019-05-08 10:20:00,176.16,176.17,175.6,175.82,30181.0,153.6187,153.6274,153.1304,153.3222,30181.0
2019-05-08 10:30:00,175.88,175.88,175.34,175.53,45384.0,153.3745,153.3745,152.9036,153.0693,45384.0
2019-05-08 10:40:00,175.5,175.92,175.42,175.55,13797.0,153.0432,153.4094,152.9734,153.0868,13797.0
2019-05-08 10:50:00,175.59,176.27,175.42,176.25,25356.0,153.1217,153.7146,152.9734,153.6972,25356.0
2019-05-08 11:00:00,176.26,176.94,176.14,176.67,28184.0,153.7059,154.2989,153.6013,154.0635,28184.0
2019-05-08 11:10:00,176.71,177.09,176.67,176.73,28176.0,154.0983,154.4297,154.0635,154.1158,28176.0
2019-05-08 11:20:00,176.76,176.91,176.56,176.72,25455.0,154.1419,154.2728,153.9675,154.1071,25455.0
2019-05-08 11:30:00,176.8,177.04,176.16,176.32,50920.0,154.1768,154.3861,153.6187,153.7582,50920.0
2019-05-08 11:40:00,176.24,176.75,176.18,176.74,15116.0,153.6885,154.1332,153.6362,154.1245,15116.0
2019-05-08 11:50:00,176.72,177.05,176.67,176.72,21344.0,154.1071,154.3948,154.0635,154.1071,21344.0
2019-05-08 12:00:00,176.72,176.87,176.42,176.53,24924.0,154.1071,154.2379,153.8455,153.9414,24924.0
2019-05-08 12:10:00,176.55,176.62,176.38,176.59,17923.0,153.9588,154.0199,153.8106,153.9937,17923.0
2019-05-08 12:20:00,176.59,176.89,176.5,176.8,17800.0,153.9937,154.2553,153.9152,154.1768,17800.0
2019-05-08 12:30:00,176.77,176.85,176.63,176.73,21366.0,154.1507,154.2204,154.0286,154.1158,21366.0
2019-05-08 12:40:00,176.71,177.14,176.7,176.85,19451.0,154.0983,154.4733,154.0896,154.2204,19451.0
2019-05-08 12:50:00,176.91,177.07,176.79,176.95,19964.0,154.2728,154.4123,154.1681,154.3076,19964.0
2019-05-08 13:00:00,176.99,177.13,176.87,176.87,14041.0,154.3425,154.4646,154.2379,154.2379,14041.0
2019-05-08 13:10:00,176.81,176.97,176.75,176.93,27979.0,154.1855,154.3251,154.1332,154.2902,27979.0
2019-05-08 13:20:00,176.89,177.13,176.88,177.07,12188.0,154.2553,154.4646,154.2466,154.4123,12188.0
2019-05-08 13:30:00,177.09,177.17,176.92,177.09,22957.0,154.4297,154.4995,154.2815,154.4297,22957.0
2019-05-08 13:40:00,177.07,177.15,176.89,176.95,13771.0,154.4123,154.482,154.2553,154.3076,13771.0
2019-05-08 13:50:00,176.97,177.1,176.86,176.86,13579.0,154.3251,154.4384,154.2291,154.2291,13579.0
2019-05-08 14:00:00,176.89,176.93,176.58,176.68,24836.0,154.2553,154.2902,153.985,154.0722,24836.0
2019-05-08 14:10:00,176.65,176.71,176.38,176.61,21750.0,154.046,154.0983,153.8106,154.0111,21750.0
2019-05-08 14:20:00,176.56,176.72,176.43,176.72,18926.0,153.9675,154.1071,153.8542,154.1071,18926.0
2019-05-08 14:30:00,176.75,177.03,176.72,176.81,31163.0,154.1332,154.3774,154.1071,154.1855,31163.0
2019-05-08 14:40:00,176.84,176.92,176.7,176.82,21381.0,154.2117,154.2815,154.0896,154.1943,21381.0
2019-05-08 14:50:00,176.82,176.93,176.54,176.57,46024.0,154.1943,154.2902,153.9501,153.9763,46024.0
2019-05-08 15:00:00,176.63,176.82,176.54,176.66,45350.0,154.0286,154.1943,153.9501,154.0547,45350.0
2019-05-08 15:10:00,176.67,176.88,176.54,176.82,24539.0,154.0635,154.2466,153.9501,154.1943,24539.0
2019-05-08 15:20:00,176.83,176.94,176.74,176.8,43025.0,154.203,154.2989,154.1245,154.1768,43025.0
2019-05-08 15:30:00,176.8,176.9,176.62,176.72,50976.0,154.1768,154.264,154.0199,154.1071,50976.0
2019-05-08 15:40:00,176.7,176.7,176.02,176.02,71604.0,154.0896,154.0896,153.4966,153.4966,71604.0
2019-05-08 15:50:00,176.04,176.04,175.47,175.62,149212.0,153.5141,153.5141,153.017,153.1478,149212.0
2019-05-09 09:30:00,174.0,174.77,172.71,174.56,111170.0,151.7351,152.4066,150.6102,152.2235,111170.0
2019-05-09 09:40:00,174.56,174.56,173.35,173.42,64089.0,152.2235,152.2235,151.1683,151.2293,64089.0
2019-05-09 09:50:00,173.39,174.48,172.9,174.37,54528.0,151.2032,152.1537,150.7759,152.0578,54528.0
2019-05-09 10:00:00,174.23,174.39,173.87,174.29,41967.0,151.9357,152.0752,151.6217,151.988,41967.0
2019-05-09 10:10:00,174.26,174.48,173.97,173.97,29865.0,151.9618,152.1537,151.709,151.709,29865.0
2019-05-09 10:20:00,173.96,174.11,173.39,173.8,31487.0,151.7002,151.831,151.2032,151.5607,31487.0
2019-05-09 10:30:00,173.79,173.79,173.46,173.62,41469.0,151.552,151.552,151.2642,151.4037,41469.0
2019-05-09 10:40:00,173.66,174.29,173.61,174.18,22655.0,151.4386,151.988,151.395,151.8921,22655.0
2019-05-09 10:50:00,174.18,174.67,174.03,174.38,48331.0,151.8921,152.3194,151.7613,152.0665,48331.0
2019-05-09 11:00:00,174.37,174.4,173.64,173.64,37851.0,152.0578,152.0839,151.4212,151.4212,37851.0
2019-05-09 11:10:00,173.75,174.09,173.48,173.7,29554.0,151.5171,151.8136,151.2817,151.4735,29554.0
2019-05-09 11:20:00,173.7,173.71,172.93,173.0,41687.0,151.4735,151.4822,150.802,150.8631,41687.0
2019-05-09 11:30:00,173.03,173.89,173.0,173.65,23867.0,150.8892,151.6392,150.8631,151.4299,23867.0
2019-05-09 11:40:00,173.67,174.04,173.52,174.04,22187.0,151.4473,151.77,151.3165,151.77,22187.0
2019-05-09 11:50:00,174.09,174.26,173.77,174.12,15942.0,151.8136,151.9618,151.5345,151.8398,15942.0
2019-05-09 12:00:00,174.14,174.15,173.77,174.06,20036.0,151.8572,151.8659,151.5345,151.7874,20036.0
2019-05-09 12:10:00,174.11,174.41,174.08,174.22,25318.0,151.831,152.0926,151.8049,151.927,25318.0
2019-05-09 12:20:00,174.19,174.72,174.14,174.71,39099.0,151.9008,152.363,151.8572,152.3543,39099.0
2019-05-09 12:30:00,174.79,175.23,174.53,175.13,55388.0,152.424,152.8077,152.1973,152.7205,55388.0
2019-05-09 12:40:00,175.14,175.49,174.5,174.8,28779.0,152.7292,153.0345,152.1711,152.4327,28779.0
2019-05-09 12:50:00,174.86,175.12,174.73,174.87,15190.0,152.4851,152.7118,152.3717,152.4938,15190.0
2019-05-09 13:00:00,175.02,175.32,174.91,174.96,18193.0,152.6246,152.8862,152.5287,152.5723,18193.0
2019-05-09 13:10:00,174.97,175.5,174.87,175.15,18018.0,152.581,153.0432,152.4938,152.738,18018.0
2019-05-09 13:20:00,175.14,175.27,175.03,175.19,14149.0,152.7292,152.8426,152.6333,152.7728,14149.0
2019-05-09 13:30:00,175.26,175.42,175.04,175.42,12267.0,152.8339,152.9734,152.642,152.9734,12267.0
2019-05-09 13:40:00,175.44,175.98,175.37,175.89,15884.0,152.9909,153.4618,152.9298,153.3833,15884.0
2019-05-09 13:50:00,175.89,175.89,175.32,175.52,20606.0,153.3833,153.3833,152.8862,153.0606,20606.0
2019-05-09 14:00:00,175.55,175.73,175.26,175.37,15562.0,153.0868,153.2437,152.8339,152.9298,15562.0
2019-05-09 14:10:00,175.44,175.82,175.25,175.81,22031.0,152.9909,153.3222,152.8252,153.3135,22031.0
2019-05-09 14:20:00,175.84,176.05,175.61,175.66,23282.0,153.3397,153.5228,153.1391,153.1827,23282.0
2019-05-09 14:30:00,175.71,175.87,175.64,175.73,15632.0,153.2263,153.3658,153.1653,153.2437,15632.0
2019-05-09 14:40:00,175.78,176.03,175.69,175.72,17230.0,153.2873,153.5054,153.2089,153.235,17230.0
2019-05-09 14:50:00,175.75,175.93,175.3,175.33,20142.0,153.2612,153.4182,152.8688,152.8949,20142.0
2019-05-09 15:00:00,175.3,175.39,174.68,174.71,31817.0,152.8688,152.9472,152.3281,152.3543,31817.0
2019-05-09 15:10:00,174.7,174.92,174.67,174.89,26160.0,152.3455,152.5374,152.3194,152.5112,26160.0
2019-05-09 15:20:00,174.91,175.26,174.72,175.22,30421.0,152.5287,152.8339,152.363,152.799,30421.0
2019-05-09 15:30:00,175.25,175.57,175.2,175.56,37289.0,152.8252,153.1042,152.7816,153.0955,37289.0
2019-05-09 15:40:00,175.55,175.57,175.06,175.08,41139.0,153.0868,153.1042,152.6595,152.6769,41139.0
2019-05-09 15:50:00,175.05,175.68,175.05,175.63,142995.0,152.6508,153.2001,152.6508,153.1565,142995.0
2019-05-10 09:30:00,174.33,175.37,174.1,174.3,63037.0,152.0229,152.9298,151.8223,151.9967,63037.0
2019-05-10 09:40:00,174.3,174.9,173.99,174.53,35622.0,151.9967,152.5199,151.7264,152.1973,35622.0
2019-05-10 09:50:00,174.48,174.56,173.94,174.0,27513.0,152.1537,152.2235,151.6828,151.7351,27513.0
2019-05-10 10:00:00,174.0,174.04,173.47,173.57,30375.0,151.7351,151.77,151.2729,151.3601,30375.0
2019-05-10 10:10:00,173.53,173.61,172.89,173.52,76532.0,151.3253,151.395,150.7671,151.3165,76532.0
2019-05-10 10:20:00,173.53,173.66,172.98,173.43,163694.0,151.3253,151.4386,150.8456,151.238,163694.0
2019-05-10 10:30:00,173.39,173.48,172.62,172.89,56737.0,151.2032,151.2817,150.5317,150.7671,56737.0
2019-05-10 10:40:00,172.89,172.89,172.12,172.27,65783.0,150.7671,150.7671,150.0957,150.2265,65783.0
2019-05-10 10:50:00,172.27,172.73,172.27,172.42,52580.0,150.2265,150.6276,150.2265,150.3573,52580.0
2019-05-10 11:00:00,172.46,172.61,171.85,172.44,63798.0,150.3922,150.523,149.8602,150.3747,63798.0
2019-05-10 11:10:00,172.42,172.78,172.34,172.71,39112.0,150.3573,150.6712,150.2875,150.6102,39112.0
2019-05-10 11:20:00,172.81,172.97,172.48,172.48,30670.0,150.6974,150.8369,150.4096,150.4096,30670.0
2019-05-10 11:30:00,172.47,172.85,172.13,172.74,32198.0,150.4009,150.7323,150.1044,150.6363,32198.0
2019-05-10 11:40:00,172.7,172.75,171.92,171.92,30426.0,150.6015,150.6451,149.9213,149.9213,30426.0
2019-05-10 11:50:00,171.9,172.73,171.81,172.5,60113.0,149.9038,150.6276,149.8253,150.4271,60113.0
2019-05-10 12:00:00,172.68,173.05,172.49,172.56,59222.0,150.584,150.9067,150.4183,150.4794,59222.0
2019-05-10 12:10:00,172.55,173.49,172.55,173.35,35161.0,150.4707,151.2904,150.4707,151.1683,35161.0
2019-05-10 12:20:00,173.32,173.66,173.14,173.65,30965.0,151.1421,151.4386,150.9852,151.4299,30965.0
2019-05-10 12:30:00,173.64,174.16,173.58,173.95,35032.0,151.4212,151.8746,151.3689,151.6915,35032.0
2019-05-10 12:40:00,174.03,174.11,173.73,173.73,19077.0,151.7613,151.831,151.4997,151.4997,19077.0
2019-05-10 12:50:00,173.75,174.3,173.74,174.05,24801.0,151.5171,151.9967,151.5084,151.7787,24801.0
2019-05-10 13:00:00,174.06,174.47,173.93,174.25,30491.0,151.7874,152.145,151.6741,151.9531,30491.0
2019-05-10 13:10:00,174.23,174.53,173.99,174.38,71375.0,151.9357,152.1973,151.7264,152.0665,71375.0
2019-05-10 13:20:00,174.41,174.78,174.3,174.3,46225.0,152.0926,152.4153,151.9967,151.9967,46225.0
2019-05-10 13:30:00,174.43,174.47,174.18,174.24,21960.0,152.1101,152.145,151.8921,151.9444,21960.0
2019-05-10 13:40:00,174.25,174.84,174.25,174.69,22103.0,151.9531,152.4676,151.9531,152.3368,22103.0
2019-05-10 13:50:00,174.69,174.84,174.55,174.59,21220.0,152.3368,152.4676,152.2147,152.2496,21220.0
2019-05-10 14:00:00,174.65,174.89,174.62,174.87,31693.0,152.3019,152.5112,152.2758,152.4938,31693.0
2019-05-10 14:10:00,174.88,174.91,174.19,174.21,24637.0,152.5025,152.5287,151.9008,151.9182,24637.0
2019-05-10 14:20:00,174.24,174.5,174.03,174.16,35437.0,151.9444,152.1711,151.7613,151.8746,35437.0
2019-05-10 14:30:00,174.16,174.64,174.16,174.6,41485.0,151.8746,152.2932,151.8746,152.2583,41485.0
2019-05-10 14:40:00,174.6,174.84,174.59,174.77,24723.0,152.2583,152.4676,152.2496,152.4066,24723.0
2019-05-10 14:50:00,174.79,175.26,174.79,174.9,33919.0,152.424,152.8339,152.424,152.5199,33919.0
2019-05-10 15:00:00,174.86,175.28,174.86,175.19,43316.0,152.4851,152.8513,152.4851,152.7728,43316.0
2019-05-10 15:10:00,175.19,175.76,175.06,175.64,35899.0,152.7728,153.2699,152.6595,153.1653,35899.0
2019-05-10 15:20:00,175.64,176.26,175.63,176.13,44394.0,153.1653,153.7059,153.1565,153.5926,44394.0
2019-05-10 15:30:00,176.08,176.11,175.37,175.44,57310.0,153.549,153.5751,152.9298,152.9909,57310.0
2019-05-10 15:40:00,175.46,175.72,175.34,175.38,84577.0,153.0083,153.235,152.9036,152.9385,84577.0
2019-05-10 15:50:00,175.39,176.07,175.36,175.89,194305.0,152.9472,153.5402,152.9211,153.3833,194305.0
2019-05-13 09:30:00,172.38,172.83,171.72,172.64,306993.0,150.3224,150.7148,149.7469,150.5491,306993.0
2019-05-13 09:40:00,172.71,173.37,172.71,173.03,501881.0,150.6102,151.1857,150.6102,150.8892,501881.0
2019-05-13 09:50:00,172.88,172.9,171.78,172.1,47332.0,150.7584,150.7759,149.7992,150.0782,47332.0
2019-05-13 10:00:00,172.1,172.23,171.57,171.99,74534.0,150.0782,150.1916,149.6161,149.9823,74534.0
2019-05-13 10:10:00,171.91,172.22,171.79,171.96,45799.0,149.9125,150.1829,149.8079,149.9561,45799.0
2019-05-13 10:20:00,171.99,172.07,171.63,171.88,36319.0,149.9823,150.0521,149.6684,149.8864,36319.0
2019-05-13 10:30:00,171.85,172.46,171.77,172.3,71036.0,149.8602,150.3922,149.7905,150.2526,71036.0
2019-05-13 10:40:00,172.34,172.6,172.15,172.16,42275.0,150.2875,150.5143,150.1218,150.1306,42275.0
2019-05-13 10:50:00,172.17,172.32,171.79,172.12,22909.0,150.1393,150.2701,149.8079,150.0957,22909.0
2019-05-13 11:00:00,172.14,172.31,171.58,171.81,32400.0,150.1131,150.2614,149.6248,149.8253,32400.0
2019-05-13 11:10:00,171.78,171.89,171.27,171.43,54659.0,149.7992,149.8951,149.3544,149.494,54659.0
2019-05-13 11:20:00,171.33,172.0,171.33,171.38,42467.0,149.4068,149.991,149.4068,149.4504,42467.0
2019-05-13 11:30:00,171.43,171.59,170.9,171.11,133471.0,149.494,149.6335,149.0318,149.2149,133471.0
2019-05-13 11:40:00,171.12,171.25,170.6,170.62,47876.0,149.2236,149.337,148.7702,148.7876,47876.0
2019-05-13 11:50:00,170.64,171.03,170.44,170.98,40602.0,148.8051,149.1452,148.6306,149.1015,40602.0
2019-05-13 12:00:00,171.0,171.18,170.72,170.8,33083.0,149.119,149.276,148.8748,148.9446,33083.0
2019-05-13 12:10:00,170.83,170.91,170.45,170.75,29331.0,148.9707,149.0405,148.6394,148.901,29331.0
2019-05-13 12:20:00,170.8,170.94,170.44,170.6,23023.0,148.9446,149.0667,148.6306,148.7702,23023.0
2019-05-13 12:30:00,170.69,170.96,170.59,170.81,28042.0,148.8487,149.0841,148.7615,148.9533,28042.0
2019-05-13 12:40:00,170.75,171.23,170.65,171.11,57180.0,148.901,149.3196,148.8138,149.2149,57180.0
2019-05-13 12:50:00,171.16,171.17,170.26,170.26,44602.0,149.2585,149.2672,148.4737,148.4737,44602.0
2019-05-13 13:00:00,170.26,170.48,170.14,170.3,23030.0,148.4737,148.6655,148.369,148.5086,23030.0
2019-05-13 13:10:00,170.32,170.4,170.13,170.17,31723.0,148.526,148.5958,148.3603,148.3952,31723.0
2019-05-13 13:20:00,170.18,170.53,170.13,170.4,33825.0,148.4039,148.7091,148.3603,148.5958,33825.0
2019-05-13 13:30:00,170.4,170.92,170.31,170.79,90426.0,148.5958,149.0492,148.5173,148.9359,90426.0
2019-05-13 13:40:00,170.82,170.98,170.52,170.69,43781.0,148.962,149.1015,148.7004,148.8487,43781.0
2019-05-13 13:50:00,170.78,170.87,170.62,170.75,28061.0,148.9271,149.0056,148.7876,148.901,28061.0
2019-05-13 14:00:00,170.75,171.09,170.66,170.81,34261.0,148.901,149.1975,148.8225,148.9533,34261.0
2019-05-13 14:10:00,170.84,170.84,170.51,170.7,33281.0,148.9795,148.9795,148.6917,148.8574,33281.0
2019-05-13 14:20:00,170.73,172.01,170.73,171.65,49494.0,148.8835,149.9998,148.8835,149.6858,49494.0
2019-05-13 14:30:00,171.75,171.94,171.54,171.8,22632.0,149.773,149.9387,149.5899,149.8166,22632.0
2019-05-13 14:40:00,171.81,172.0,171.41,172.0,22653.0,149.8253,149.991,149.4765,149.991,22653.0
2019-05-13 14:50:00,171.98,172.48,171.98,172.19,44736.0,149.9736,150.4096,149.9736,150.1567,44736.0
2019-05-13 15:00:00,172.26,172.52,171.99,172.27,34017.0,150.2178,150.4445,149.9823,150.2265,34017.0
2019-05-13 15:10:00,172.23,172.37,171.65,171.7,32382.0,150.1916,150.3137,149.6858,149.7294,32382.0
2019-05-13 15:20:00,171.72,171.83,171.28,171.37,49381.0,149.7469,149.8428,149.3632,149.4416,49381.0
2019-05-13 15:30:00,171.34,171.35,170.93,171.13,46325.0,149.4155,149.4242,149.0579,149.2324,46325.0
2019-05-13 15:40:00,171.15,171.59,171.13,171.53,56070.0,149.2498,149.6335,149.2324,149.5812,56070.0
2019-05-13 15:50:00,171.52,171.93,171.24,171.72,204495.0,149.5725,149.93,149.3283,149.7469,204495.0
2019-05-14 09:30:00,172.49,173.84,172.45,173.46,65301.0,150.4183,151.5956,150.3834,151.2642,65301.0
2019-05-14 09:40:00,173.35,173.89,173.11,173.3,40399.0,151.1683,151.6392,150.959,151.1247,40399.0
2019-05-14 09:50:00,173.23,173.77,173.04,173.44,42261.0,151.0636,151.5345,150.898,151.2468,42261.0
2019-05-14 10:00:00,173.47,174.0,173.43,173.92,20538.0,151.2729,151.7351,151.238,151.6653,20538.0
2019-05-14 10:10:00,174.0,174.45,173.88,174.28,54138.0,151.7351,152.1275,151.6305,151.9793,54138.0
2019-05-14 10:20:00,174.21,174.79,174.17,174.75,33413.0,151.9182,152.424,151.8834,152.3891,33413.0
2019-05-14 10:30:00,174.75,174.93,174.58,174.79,47319.0,152.3891,152.5461,152.2409,152.424,47319.0
2019-05-14 10:40:00,174.76,175.19,174.73,174.91,42746.0,152.3979,152.7728,152.3717,152.5287,42746.0
2019-05-14 10:50:00,174.89,174.92,174.55,174.62,23808.0,152.5112,152.5374,152.2147,152.2758,23808.0
2019-05-14 11:00:00,174.63,174.97,174.31,174.83,24994.0,152.2845,152.581,152.0054,152.4589,24994.0
2019-05-14 11:10:00,174.8,175.1,174.74,174.87,23042.0,152.4327,152.6944,152.3804,152.4938,23042.0
2019-05-14 11:20:00,174.9,175.23,174.76,175.05,26451.0,152.5199,152.8077,152.3979,152.6508,26451.0
2019-05-14 11:30:00,175.05,175.39,174.94,175.27,29887.0,152.6508,152.9472,152.5548,152.8426,29887.0
2019-05-14 11:40:00,175.27,175.33,175.07,175.32,28566.0,152.8426,152.8949,152.6682,152.8862,28566.0
2019-05-14 11:50:00,175.36,175.43,175.19,175.37,36616.0,152.9211,152.9821,152.7728,152.9298,36616.0
2019-05-14 12:00:00,175.3,175.39,175.11,175.15,29213.0,152.8688,152.9472,152.7031,152.738,29213.0
2019-05-14 12:10:00,175.12,175.32,174.98,174.99,44557.0,152.7118,152.8862,152.5897,152.5984,44557.0
2019-05-14 12:20:00,174.97,175.25,174.96,175.06,25243.0,152.581,152.8252,152.5723,152.6595,25243.0
2019-05-14 12:30:00,175.08,175.29,175.01,175.28,19314.0,152.6769,152.86,152.6159,152.8513,19314.0
2019-05-14 12:40:00,175.27,175.5,175.21,175.5,21761.0,152.8426,153.0432,152.7903,153.0432,21761.0
2019-05-14 12:50:00,175.48,175.59,175.41,175.41,20547.0,153.0257,153.1217,152.9647,152.9647,20547.0
2019-05-14 13:00:00,175.44,175.73,175.43,175.65,25376.0,152.9909,153.2437,152.9821,153.174,25376.0
2019-05-14 13:10:00,175.67,175.96,175.66,175.76,30056.0,153.1914,153.4443,153.1827,153.2699,30056.0
2019-05-14 13:20:00,175.75,176.12,175.75,175.97,31883.0,153.2612,153.5838,153.2612,153.453,31883.0
2019-05-14 13:30:00,176.0,176.19,176.0,176.15,25557.0,153.4792,153.6449,153.4792,153.61,25557.0
2019-05-14 13:40:00,176.15,176.16,175.92,176.07,35654.0,153.61,153.6187,153.4094,153.5402,35654.0
2019-05-14 13:50:00,176.06,176.18,175.64,175.64,33142.0,153.5315,153.6362,153.1653,153.1653,33142.0
2019-05-14 14:00:00,175.65,175.75,175.3,175.75,29491.0,153.174,153.2612,152.8688,153.2612,29491.0
2019-05-14 14:10:00,175.77,176.01,175.7,176.01,35129.0,153.2786,153.4879,153.2176,153.4879,35129.0
2019-05-14 14:20:00,176.01,176.14,175.88,175.99,69397.0,153.4879,153.6013,153.3745,153.4705,69397.0
2019-05-14 14:30:00,175.99,176.03,175.75,175.83,64184.0,153.4705,153.5054,153.2612,153.3309,64184.0
2019-05-14 14:40:00,175.84,175.86,175.42,175.5,40651.0,153.3397,153.3571,152.9734,153.0432,40651.0
2019-05-14 14:50:00,175.47,175.63,175.21,175.58,44694.0,153.017,153.1565,152.7903,153.1129,44694.0
2019-05-14 15:00:00,175.54,175.8,175.47,175.8,39486.0,153.0781,153.3048,153.017,153.3048,39486.0
2019-05-14 15:10:00,175.76,175.76,175.42,175.55,47323.0,153.2699,153.2699,152.9734,153.0868,47323.0
2019-05-14 15:20:00,175.56,175.79,175.42,175.74,58843.0,153.0955,153.2961,152.9734,153.2525,58843.0
2019-05-14 15:30:00,175.72,175.77,175.16,175.4,70343.0,153.235,153.2786,152.7467,152.956,70343.0
2019-05-14 15:40:00,175.38,175.48,174.98,175.12,76537.0,152.9385,153.0257,152.5897,152.7118,76537.0
2019-05-14 15:50:00,175.09,175.09,174.4,174.5,178878.0,152.6856,152.6856,152.0839,152.1711,178878.0
2019-05-15 09:30:00,173.5,174.21,173.23,173.58,73463.0,151.2991,151.9182,151.0636,151.3689,73463.0
2019-05-15 09:40:00,173.53,173.8,173.41,173.75,84909.0,151.3253,151.5607,151.2206,151.5171,84909.0
2019-05-15 09:50:00,173.73,173.79,172.97,173.06,68144.0,151.4997,151.552,150.8369,150.9154,68144.0
2019-05-15 10:00:00,173.11,173.2,172.66,172.86,53039.0,150.959,151.0375,150.5666,150.741,53039.0
2019-05-15 10:10:00,172.88,173.96,172.38,173.54,57195.0,150.7584,151.7002,150.3224,151.334,57195.0
2019-05-15 10:20:00,173.58,173.82,173.38,173.77,146479.0,151.3689,151.5781,151.1944,151.5345,146479.0
2019-05-15 10:30:00,173.75,174.03,173.72,173.79,62023.0,151.5171,151.7613,151.4909,151.552,62023.0
2019-05-15 10:40:00,173.81,174.05,173.78,174.0,30514.0,151.5694,151.7787,151.5433,151.7351,30514.0
2019-05-15 10:50:00,174.0,174.26,173.9,174.01,100684.0,151.7351,151.9618,151.6479,151.7438,100684.0
2019-05-15 11:00:00,174.07,174.13,173.74,173.8,61155.0,151.7962,151.8485,151.5084,151.5607,61155.0
2019-05-15 11:10:00,173.76,174.1,173.65,174.1,157273.0,151.5258,151.8223,151.4299,151.8223,157273.0
2019-05-15 11:20:00,174.14,174.57,174.11,174.48,47428.0,151.8572,152.2322,151.831,152.1537,47428.0
2019-05-15 11:30:00,174.49,174.61,174.2,174.53,31865.0,152.1624,152.2671,151.9095,152.1973,31865.0
2019-05-15 11:40:00,174.52,174.73,174.44,174.47,45019.0,152.1886,152.3717,152.1188,152.145,45019.0
2019-05-15 11:50:00,174.5,174.82,174.43,174.72,51888.0,152.1711,152.4502,152.1101,152.363,51888.0
2019-05-15 12:00:00,174.74,174.84,174.66,174.75,88739.0,152.3804,152.4676,152.3107,152.3891,88739.0
2019-05-15 12:10:00,174.76,174.78,174.67,174.72,111252.0,152.3979,152.4153,152.3194,152.363,111252.0
2019-05-15 12:20:00,174.72,174.82,174.31,174.33,36012.0,152.363,152.4502,152.0054,152.0229,36012.0
2019-05-15 12:30:00,174.38,174.55,174.2,174.22,16168.0,152.0665,152.2147,151.9095,151.927,16168.0
2019-05-15 12:40:00,174.2,174.48,174.2,174.43,14299.0,151.9095,152.1537,151.9095,152.1101,14299.0
2019-05-15 12:50:00,174.5,174.57,174.09,174.13,17960.0,152.1711,152.2322,151.8136,151.8485,17960.0
2019-05-15 13:00:00,174.12,174.38,174.12,174.22,43628.0,151.8398,152.0665,151.8398,151.927,43628.0
2019-05-15 13:10:00,174.24,174.44,174.02,174.03,46591.0,151.9444,152.1188,151.7526,151.7613,46591.0
2019-05-15 13:20:00,174.05,174.12,173.86,173.91,88081.0,151.7787,151.8398,151.613,151.6566,88081.0
2019-05-15 13:30:00,173.84,174.15,173.77,174.04,143383.0,151.5956,151.8659,151.5345,151.77,143383.0
2019-05-15 13:40:00,174.05,174.07,173.79,174.03,40372.0,151.7787,151.7962,151.552,151.7613,40372.0
2019-05-15 13:50:00,174.03,174.09,173.83,173.95,98364.0,151.7613,151.8136,151.5869,151.6915,98364.0
2019-05-15 14:00:00,173.94,174.13,173.89,173.95,122475.0,151.6828,151.8485,151.6392,151.6915,122475.0
2019-05-15 14:10:00,173.97,174.03,173.63,173.65,64078.0,151.709,151.7613,151.4125,151.4299,64078.0
2019-05-15 14:20:00,173.67,173.82,173.57,173.57,236764.0,151.4473,151.5781,151.3601,151.3601,236764.0
2019-05-15 14:30:00,173.63,173.82,173.52,173.75,141009.0,151.4125,151.5781,151.3165,151.5171,141009.0
2019-05-15 14:40:00,173.75,173.78,173.62,173.65,125068.0,151.5171,151.5433,151.4037,151.4299,125068.0
2019-05-15 14:50:00,173.67,173.73,173.52,173.62,43289.0,151.4473,151.4997,151.3165,151.4037,43289.0
2019-05-15 15:00:00,173.65,173.84,173.63,173.74,91587.0,151.4299,151.5956,151.4125,151.5084,91587.0
2019-05-15 15:10:00,173.75,173.88,173.64,173.79,138182.0,151.5171,151.6305,151.4212,151.552,138182.0
2019-05-15 15:20:00,173.77,174.08,173.76,174.01,142840.0,151.5345,151.8049,151.5258,151.7438,142840.0
2019-05-15 15:30:00,174.0,174.19,173.85,173.95,114094.0,151.7351,151.9008,151.6043,151.6915,114094.0
2019-05-15 15:40:00,173.92,173.97,173.77,173.79,78469.0,151.6653,151.709,151.5345,151.552,78469.0
2019-05-15 15:50:00,173.77,174.13,173.68,173.79,162036.0,151.5345,151.8485,151.4561,151.552,162036.0
2019-05-16 09:30:00,174.08,174.75,173.87,174.72,90138.0,151.8049,152.3891,151.6217,152.363,90138.0
2019-05-16 09:40:00,174.82,175.25,174.68,175.15,114289.0,152.4502,152.8252,152.3281,152.738,114289.0
2019-05-16 09:50:00,175.09,176.08,175.05,175.78,102459.0,152.6856,153.549,152.6508,153.2873,102459.0
2019-05-16 10:00:00,175.85,176.24,175.84,175.87,48062.0,153.3484,153.6885,153.3397,153.3658,48062.0
2019-05-16 10:10:00,175.93,176.13,175.71,176.09,84105.0,153.4182,153.5926,153.2263,153.5577,84105.0
2019-05-16 10:20:00,176.11,176.13,175.72,175.79,108511.0,153.5751,153.5926,153.235,153.2961,108511.0
2019-05-16 10:30:00,175.79,175.93,175.63,175.93,60755.0,153.2961,153.4182,153.1565,153.4182,60755.0
2019-05-16 10:40:00,175.91,175.99,175.67,175.78,60902.0,153.4007,153.4705,153.1914,153.2873,60902.0
2019-05-16 10:50:00,175.78,176.22,175.78,176.16,103228.0,153.2873,153.671,153.2873,153.6187,103228.0
2019-05-16 11:00:00,176.15,176.26,175.94,176.03,103836.0,153.61,153.7059,153.4269,153.5054,103836.0
2019-05-16 11:10:00,176.01,176.08,175.92,176.03,101263.0,153.4879,153.549,153.4094,153.5054,101263.0
2019-05-16 11:20:00,176.04,176.21,175.98,176.03,172703.0,153.5141,153.6623,153.4618,153.5054,172703.0
2019-05-16 11:30:00,176.04,176.53,175.95,176.3,363590.0,153.5141,153.9414,153.4356,153.7408,363590.0
2019-05-16 11:40:00,176.27,176.46,176.24,176.28,137023.0,153.7146,153.8803,153.6885,153.7234,137023.0
2019-05-16 11:50:00,176.28,176.3,175.99,176.04,81796.0,153.7234,153.7408,153.4705,153.5141,81796.0
2019-05-16 12:00:00,176.07,176.12,175.99,176.11,86513.0,153.5402,153.5838,153.4705,153.5751,86513.0
2019-05-16 12:10:00,176.11,176.3,175.99,176.24,135293.0,153.5751,153.7408,153.4705,153.6885,135293.0
2019-05-16 12:20:00,176.23,176.28,176.08,176.25,108514.0,153.6798,153.7234,153.549,153.6972,108514.0
2019-05-16 12:30:00,176.24,176.41,176.15,176.38,89557.0,153.6885,153.8367,153.61,153.8106,89557.0
2019-05-16 12:40:00,176.38,176.4,176.19,176.34,63510.0,153.8106,153.828,153.6449,153.7757,63510.0
2019-05-16 12:50:00,176.33,176.37,176.18,176.21,106389.0,153.767,153.8018,153.6362,153.6623,106389.0
2019-05-16 13:00:00,176.22,176.32,176.08,176.26,51761.0,153.671,153.7582,153.549,153.7059,51761.0
2019-05-16 13:10:00,176.28,176.37,176.23,176.27,118948.0,153.7234,153.8018,153.6798,153.7146,118948.0
2019-05-16 13:20:00,176.29,176.3,176.1,176.11,84220.0,153.7321,153.7408,153.5664,153.5751,84220.0
2019-05-16 13:30:00,176.11,176.14,175.95,175.98,80972.0,153.5751,153.6013,153.4356,153.4618,80972.0
2019-05-16 13:40:00,176.0,176.04,175.66,175.75,45838.0,153.4792,153.5141,153.1827,153.2612,45838.0
2019-05-16 13:50:00,175.73,176.08,175.72,176.03,40482.0,153.2437,153.549,153.235,153.5054,40482.0
2019-05-16 14:00:00,176.01,176.05,175.74,175.76,78192.0,153.4879,153.5228,153.2525,153.2699,78192.0
2019-05-16 14:10:00,175.73,175.76,175.63,175.72,82164.0,153.2437,153.2699,153.1565,153.235,82164.0
2019-05-16 14:20:00,175.7,175.83,175.64,175.66,102189.0,153.2176,153.3309,153.1653,153.1827,102189.0
2019-05-16 14:30:00,175.66,175.73,175.64,175.67,159031.0,153.1827,153.2437,153.1653,153.1914,159031.0
2019-05-16 14:40:00,175.67,175.76,175.61,175.66,82563.0,153.1914,153.2699,153.1391,153.1827,82563.0
2019-05-16 14:50:00,175.65,175.65,175.49,175.53,73994.0,153.174,153.174,153.0345,153.0693,73994.0
2019-05-16 15:00:00,175.52,175.8,175.45,175.62,102912.0,153.0606,153.3048,152.9996,153.1478,102912.0
2019-05-16 15:10:00,175.64,175.68,175.46,175.56,124566.0,153.1653,153.2001,153.0083,153.0955,124566.0
2019-05-16 15:20:00,175.57,175.62,175.49,175.56,167566.0,153.1042,153.1478,153.0345,153.0955,167566.0
2019-05-16 15:30:00,175.55,175.56,175.4,175.49,133565.0,153.0868,153.0955,152.956,153.0345,133565.0
2019-05-16 15:40:00,175.49,175.58,175.29,175.55,98972.0,153.0345,153.1129,152.86,153.0868,98972.0
2019-05-16 15:50:00,175.5,175.7,175.4,175.61,270958.0,153.0432,153.2176,152.956,153.1391,270958.0
2019-05-17 09:30:00,173.55,174.54,173.55,173.97,182699.0,151.3427,152.206,151.3427,151.709,182699.0
2019-05-17 09:40:00,173.96,174.1,173.55,173.83,202678.0,151.7002,151.8223,151.3427,151.5869,202678.0
2019-05-17 09:50:00,173.86,174.0,173.51,173.58,126902.0,151.613,151.7351,151.3078,151.3689,126902.0
2019-05-17 10:00:00,173.6,173.92,173.56,173.79,147253.0,151.3863,151.6653,151.3514,151.552,147253.0
2019-05-17 10:10:00,173.76,173.87,173.29,173.58,76061.0,151.5258,151.6217,151.116,151.3689,76061.0
2019-05-17 10:20:00,173.63,174.12,173.6,173.94,117173.0,151.4125,151.8398,151.3863,151.6828,117173.0
2019-05-17 10:30:00,173.96,174.05,173.71,173.78,106628.0,151.7002,151.7787,151.4822,151.5433,106628.0
2019-05-17 10:40:00,173.84,173.94,173.72,173.8,76835.0,151.5956,151.6828,151.4909,151.5607,76835.0
2019-05-17 10:50:00,173.8,175.38,173.8,175.05,83057.0,151.5607,152.9385,151.5607,152.6508,83057.0
2019-05-17 11:00:00,175.1,175.84,175.1,175.67,63793.0,152.6944,153.3397,152.6944,153.1914,63793.0
2019-05-17 11:10:00,175.76,175.87,175.56,175.62,51431.0,153.2699,153.3658,153.0955,153.1478,51431.0
2019-05-17 11:20:00,175.68,175.81,175.44,175.64,71176.0,153.2001,153.3135,152.9909,153.1653,71176.0
2019-05-17 11:30:00,175.65,175.65,175.28,175.34,58505.0,153.174,153.174,152.8513,152.9036,58505.0
2019-05-17 11:40:00,175.29,175.5,175.2,175.3,90574.0,152.86,153.0432,152.7816,152.8688,90574.0
2019-05-17 11:50:00,175.32,175.39,175.15,175.28,61736.0,152.8862,152.9472,152.738,152.8513,61736.0
2019-05-17 12:00:00,175.25,175.28,174.84,175.03,67032.0,152.8252,152.8513,152.4676,152.6333,67032.0
2019-05-17 12:10:00,175.0,175.07,174.89,175.02,34064.0,152.6072,152.6682,152.5112,152.6246,34064.0
2019-05-17 12:20:00,174.98,175.11,174.94,175.03,47745.0,152.5897,152.7031,152.5548,152.6333,47745.0
2019-05-17 12:30:00,175.0,175.05,174.9,175.05,34094.0,152.6072,152.6508,152.5199,152.6508,34094.0
2019-05-17 12:40:00,175.04,175.12,174.97,175.0,152433.0,152.642,152.7118,152.581,152.6072,152433.0
2019-05-17 12:50:00,175.02,175.5,174.97,175.24,121186.0,152.6246,153.0432,152.581,152.8164,121186.0
2019-05-17 13:00:00,175.27,175.3,175.19,175.28,56942.0,152.8426,152.8688,152.7728,152.8513,56942.0
2019-05-17 13:10:00,175.29,175.7,175.19,175.7,65849.0,152.86,153.2176,152.7728,153.2176,65849.0
2019-05-17 13:20:00,175.68,176.1,175.67,175.95,62027.0,153.2001,153.5664,153.1914,153.4356,62027.0
2019-05-17 13:30:00,175.9,176.07,175.66,175.93,31975.0,153.392,153.5402,153.1827,153.4182,31975.0
2019-05-17 13:40:00,175.94,175.96,175.64,175.74,45359.0,153.4269,153.4443,153.1653,153.2525,45359.0
2019-05-17 13:50:00,175.76,175.83,175.63,175.81,42236.0,153.2699,153.3309,153.1565,153.3135,42236.0
2019-05-17 14:00:00,175.81,175.85,175.47,175.68,19898.0,153.3135,153.3484,153.017,153.2001,19898.0
2019-05-17 14:10:00,175.64,175.65,175.41,175.63,18230.0,153.1653,153.174,152.9647,153.1565,18230.0
2019-05-17 14:20:00,175.6,175.75,175.47,175.54,25734.0,153.1304,153.2612,153.017,153.0781,25734.0
2019-05-17 14:30:00,175.55,175.58,175.44,175.53,26838.0,153.0868,153.1129,152.9909,153.0693,26838.0
2019-05-17 14:40:00,175.51,175.6,175.33,175.6,10861.0,153.0519,153.1304,152.8949,153.1304,10861.0
2019-05-17 14:50:00,175.68,175.75,175.49,175.57,44048.0,153.2001,153.2612,153.0345,153.1042,44048.0
2019-05-17 15:00:00,175.55,175.56,174.77,174.79,56279.0,153.0868,153.0955,152.4066,152.424,56279.0
2019-05-17 15:10:00,174.69,174.86,174.54,174.71,54419.0,152.3368,152.4851,152.206,152.3543,54419.0
2019-05-17 15:20:00,174.69,174.95,174.69,174.83,105021.0,152.3368,152.5636,152.3368,152.4589,105021.0
2019-05-17 15:30:00,174.81,174.85,174.59,174.65,174137.0,152.4415,152.4763,152.2496,152.3019,174137.0
2019-05-17 15:40:00,174.65,174.87,174.48,174.76,230696.0,152.3019,152.4938,152.1537,152.3979,230696.0
2019-05-17 15:50:00,174.77,174.93,174.55,174.57,317322.0,152.4066,152.5461,152.2147,152.2322,317322.0
2019-05-20 09:30:00,174.06,174.62,173.19,173.47,66942.0,151.7874,152.2758,151.0288,151.2729,66942.0
2019-05-20 09:40:00,173.46,174.5,173.34,174.23,27847.0,151.2642,152.1711,151.1596,151.9357,27847.0
2019-05-20 09:50:00,174.08,175.04,173.92,174.76,83596.0,151.8049,152.642,151.6653,152.3979,83596.0
2019-05-20 10:00:00,174.76,174.78,174.38,174.53,76585.0,152.3979,152.4153,152.0665,152.1973,76585.0
2019-05-20 10:10:00,174.53,174.72,174.37,174.56,77305.0,152.1973,152.363,152.0578,152.2235,77305.0
2019-05-20 10:20:00,174.56,174.81,174.47,174.65,151485.0,152.2235,152.4415,152.145,152.3019,151485.0
2019-05-20 10:30:00,174.65,174.77,174.56,174.67,109297.0,152.3019,152.4066,152.2235,152.3194,109297.0
2019-05-20 10:40:00,174.69,174.77,174.21,174.22,72505.0,152.3368,152.4066,151.9182,151.927,72505.0
2019-05-20 10:50:00,174.24,174.74,174.19,174.73,93939.0,151.9444,152.3804,151.9008,152.3717,93939.0
2019-05-20 11:00:00,174.72,174.77,174.25,174.29,38088.0,152.363,152.4066,151.9531,151.988,38088.0
2019-05-20 11:10:00,174.33,174.53,174.28,174.4,38630.0,152.0229,152.1973,151.9793,152.0839,38630.0
2019-05-20 11:20:00,174.37,174.6,174.27,174.59,49881.0,152.0578,152.2583,151.9706,152.2496,49881.0
2019-05-20 11:30:00,174.58,174.77,174.27,174.48,63424.0,152.2409,152.4066,151.9706,152.1537,63424.0
2019-05-20 11:40:00,174.48,175.06,174.48,174.77,72756.0,152.1537,152.6595,152.1537,152.4066,72756.0
2019-05-20 11:50:00,174.82,174.94,174.68,174.88,18396.0,152.4502,152.5548,152.3281,152.5025,18396.0
2019-05-20 12:00:00,174.9,174.9,174.7,174.74,29708.0,152.5199,152.5199,152.3455,152.3804,29708.0
2019-05-20 12:10:00,174.8,175.19,174.74,175.16,38269.0,152.4327,152.7728,152.3804,152.7467,38269.0
2019-05-20 12:20:00,175.14,175.27,174.96,175.0,39429.0,152.7292,152.8426,152.5723,152.6072,39429.0
2019-05-20 12:30:00,175.0,175.24,174.79,175.2,50188.0,152.6072,152.8164,152.424,152.7816,50188.0
2019-05-20 12:40:00,175.2,175.23,174.9,175.19,30666.0,152.7816,152.8077,152.5199,152.7728,30666.0
2019-05-20 12:50:00,175.19,175.26,174.92,175.02,27765.0,152.7728,152.8339,152.5374,152.6246,27765.0
2019-05-20 13:00:00,174.99,175.06,174.89,174.91,28568.0,152.5984,152.6595,152.5112,152.5287,28568.0
2019-05-20 13:10:00,175.0,175.1,174.95,175.0,30105.0,152.6072,152.6944,152.5636,152.6072,30105.0
2019-05-20 13:20:00,175.0,175.09,174.93,175.05,38328.0,152.6072,152.6856,152.5461,152.6508,38328.0
2019-05-20 13:30:00,175.03,175.49,174.98,175.45,40453.0,152.6333,153.0345,152.5897,152.9996,40453.0
2019-05-20 13:40:00,175.43,175.68,175.35,175.52,16894.0,152.9821,153.2001,152.9124,153.0606,16894.0
2019-05-20 13:50:00,175.52,175.54,174.84,175.09,65399.0,153.0606,153.0781,152.4676,152.6856,65399.0
2019-05-20 14:00:00,175.08,175.14,174.95,175.02,39235.0,152.6769,152.7292,152.5636,152.6246,39235.0
2019-05-20 14:10:00,175.03,175.26,174.99,175.0,69507.0,152.6333,152.8339,152.5984,152.6072,69507.0
2019-05-20 14:20:00,174.97,175.07,174.92,174.97,13868.0,152.581,152.6682,152.5374,152.581,13868.0
2019-05-20 14:30:00,174.95,175.07,174.67,174.81,18046.0,152.5636,152.6682,152.3194,152.4415,18046.0
2019-05-20 14:40:00,174.84,175.0,174.72,174.83,22543.0,152.4676,152.6072,152.363,152.4589,22543.0
2019-05-20 14:50:00,174.82,175.01,174.7,174.86,20545.0,152.4502,152.6159,152.3455,152.4851,20545.0
2019-05-20 15:00:00,174.9,174.94,174.67,174.7,18571.0,152.5199,152.5548,152.3194,152.3455,18571.0
2019-05-20 15:10:00,174.68,174.75,174.46,174.61,36218.0,152.3281,152.3891,152.1363,152.2671,36218.0
2019-05-20 15:20:00,174.6,174.6,174.41,174.53,62430.0,152.2583,152.2583,152.0926,152.1973,62430.0
2019-05-20 15:30:00,174.51,175.12,174.48,174.97,37154.0,152.1799,152.7118,152.1537,152.581,37154.0
2019-05-20 15:40:00,174.98,175.06,174.84,174.86,45720.0,152.5897,152.6595,152.4676,152.4851,45720.0
2019-05-20 15:50:00,174.89,174.98,174.54,174.69,260758.0,152.5112,152.5897,152.206,152.3368,260758.0
2019-05-21 09:30:00,176.0,176.33,175.52,175.65,62201.0,153.4792,153.767,153.0606,153.174,62201.0
2019-05-21 09:40:00,175.66,175.71,175.21,175.49,39191.0,153.1827,153.2263,152.7903,153.0345,39191.0
2019-05-21 09:50:00,175.47,175.55,175.22,175.41,39825.0,153.017,153.0868,152.799,152.9647,39825.0
2019-05-21 10:00:00,175.39,175.44,175.12,175.19,46022.0,152.9472,152.9909,152.7118,152.7728,46022.0
2019-05-21 10:10:00,175.15,175.32,174.67,175.29,47340.0,152.738,152.8862,152.3194,152.86,47340.0
2019-05-21 10:20:00,175.33,175.37,174.7,174.81,37726.0,152.8949,152.9298,152.3455,152.4415,37726.0
2019-05-21 10:30:00,174.83,175.03,174.65,175.03,35435.0,152.4589,152.6333,152.3019,152.6333,35435.0
2019-05-21 10:40:00,175.03,175.3,174.88,175.28,30128.0,152.6333,152.8688,152.5025,152.8513,30128.0
2019-05-21 10:50:00,175.32,175.63,175.21,175.58,60574.0,152.8862,153.1565,152.7903,153.1129,60574.0
2019-05-21 11:00:00,175.61,175.69,175.35,175.58,27682.0,153.1391,153.2089,152.9124,153.1129,27682.0
2019-05-21 11:10:00,175.6,175.7,175.34,175.39,28875.0,153.1304,153.2176,152.9036,152.9472,28875.0
2019-05-21 11:20:00,175.38,175.39,174.96,174.99,20102.0,152.9385,152.9472,152.5723,152.5984,20102.0
2019-05-21 11:30:00,174.99,175.02,174.55,174.67,33143.0,152.5984,152.6246,152.2147,152.3194,33143.0
2019-05-21 11:40:00,174.69,174.74,174.46,174.59,26059.0,152.3368,152.3804,152.1363,152.2496,26059.0
2019-05-21 11:50:00,174.57,174.95,174.49,174.86,33246.0,152.2322,152.5636,152.1624,152.4851,33246.0
2019-05-21 12:00:00,174.86,174.93,174.63,174.79,18285.0,152.4851,152.5461,152.2845,152.424,18285.0
2019-05-21 12:10:00,174.8,174.88,174.65,174.68,18241.0,152.4327,152.5025,152.3019,152.3281,18241.0
2019-05-21 12:20:00,174.69,174.8,174.56,174.69,19126.0,152.3368,152.4327,152.2235,152.3368,19126.0
2019-05-21 12:30:00,174.72,174.91,174.7,174.76,18524.0,152.363,152.5287,152.3455,152.3979,18524.0
2019-05-21 12:40:00,174.78,174.99,174.75,174.96,39512.0,152.4153,152.5984,152.3891,152.5723,39512.0
2019-05-21 12:50:00,174.96,175.04,174.84,175.04,27070.0,152.5723,152.642,152.4676,152.642,27070.0
2019-05-21 13:00:00,175.06,175.2,175.03,175.03,24323.0,152.6595,152.7816,152.6333,152.6333,24323.0
2019-05-21 13:10:00,175.05,175.35,175.05,175.34,15910.0,152.6508,152.9124,152.6508,152.9036,15910.0
2019-05-21 13:20:00,175.34,175.47,175.29,175.43,40331.0,152.9036,153.017,152.86,152.9821,40331.0
2019-05-21 13:30:00,175.45,175.53,175.38,175.51,23211.0,152.9996,153.0693,152.9385,153.0519,23211.0
2019-05-21 13:40:00,175.5,175.76,175.48,175.68,23666.0,153.0432,153.2699,153.0257,153.2001,23666.0
2019-05-21 13:50:00,175.69,175.81,175.48,175.5,52360.0,153.2089,153.3135,153.0257,153.0432,52360.0
2019-05-21 14:00:00,175.49,175.51,175.34,175.39,20416.0,153.0345,153.0519,152.9036,152.9472,20416.0
2019-05-21 14:10:00,175.4,175.52,175.34,175.52,15073.0,152.956,153.0606,152.9036,153.0606,15073.0
2019-05-21 14:20:00,175.52,175.78,175.52,175.69,21352.0,153.0606,153.2873,153.0606,153.2089,21352.0
2019-05-21 14:30:00,175.69,175.8,175.64,175.71,21871.0,153.2089,153.3048,153.1653,153.2263,21871.0
2019-05-21 14:40:00,175.73,175.89,175.7,175.77,25794.0,153.2437,153.3833,153.2176,153.2786,25794.0
2019-05-21 14:50:00,175.78,175.86,175.71,175.86,24618.0,153.2873,153.3571,153.2263,153.3571,24618.0
2019-05-21 15:00:00,175.86,175.9,175.72,175.89,35184.0,153.3571,153.392,153.235,153.3833,35184.0
2019-05-21 15:10:00,175.89,176.0,175.85,175.95,30970.0,153.3833,153.4792,153.3484,153.4356,30970.0
2019-05-21 15:20:00,175.94,176.03,175.69,175.81,73857.0,153.4269,153.5054,153.2089,153.3135,73857.0
2019-05-21 15:30:00,175.79,175.9,175.54,175.59,68094.0,153.2961,153.392,153.0781,153.1217,68094.0
2019-05-21 15:40:00,175.6,175.62,175.15,175.37,85299.0,153.1304,153.1478,152.738,152.9298,85299.0
2019-05-21 15:50:00,175.37,175.42,174.92,175.09,235112.0,152.9298,152.9734,152.5374,152.6856,235112.0
2019-05-22 09:30:00,174.63,175.04,173.76,173.9,57206.0,152.2845,152.642,151.5258,151.6479,57206.0
2019-05-22 09:40:00,173.87,174.02,173.52,173.64,22305.0,151.6217,151.7526,151.3165,151.4212,22305.0
2019-05-22 09:50:00,173.62,174.2,173.62,173.97,67218.0,151.4037,151.9095,151.4037,151.709,67218.0
2019-05-22 10:00:00,173.92,173.99,173.21,173.21,31958.0,151.6653,151.7264,151.0462,151.0462,31958.0
2019-05-22 10:10:00,173.25,174.12,173.02,174.0,39203.0,151.0811,151.8398,150.8805,151.7351,39203.0
2019-05-22 10:20:00,173.94,174.17,173.66,174.09,41569.0,151.6828,151.8834,151.4386,151.8136,41569.0
2019-05-22 10:30:00,174.09,174.19,173.54,173.79,27443.0,151.8136,151.9008,151.334,151.552,27443.0
2019-05-22 10:40:00,173.82,174.07,173.66,174.04,27047.0,151.5781,151.7962,151.4386,151.77,27047.0
2019-05-22 10:50:00,174.05,174.22,173.64,173.68,34020.0,151.7787,151.927,151.4212,151.4561,34020.0
2019-05-22 11:00:00,173.68,174.07,173.64,174.0,27608.0,151.4561,151.7962,151.4212,151.7351,27608.0
2019-05-22 11:10:00,174.02,174.25,174.0,174.01,32317.0,151.7526,151.9531,151.7351,151.7438,32317.0
2019-05-22 11:20:00,174.0,174.25,174.0,174.24,31144.0,151.7351,151.9531,151.7351,151.9444,31144.0
2019-05-22 11:30:00,174.24,174.59,174.23,174.54,81824.0,151.9444,152.2496,151.9357,152.206,81824.0
2019-05-22 11:40:00,174.54,174.61,174.33,174.41,21347.0,152.206,152.2671,152.0229,152.0926,21347.0
2019-05-22 11:50:00,174.42,174.68,174.32,174.63,43172.0,152.1014,152.3281,152.0142,152.2845,43172.0
2019-05-22 12:00:00,174.65,174.71,174.44,174.56,25329.0,152.3019,152.3543,152.1188,152.2235,25329.0
2019-05-22 12:10:00,174.55,174.57,174.38,174.47,16600.0,152.2147,152.2322,152.0665,152.145,16600.0
2019-05-22 12:20:00,174.45,174.49,174.21,174.21,18179.0,152.1275,152.1624,151.9182,151.9182,18179.0
2019-05-22 12:30:00,174.22,174.25,173.91,173.91,21572.0,151.927,151.9531,151.6566,151.6566,21572.0
2019-05-22 12:40:00,173.91,173.95,173.63,173.87,30488.0,151.6566,151.6915,151.4125,151.6217,30488.0
2019-05-22 12:50:00,173.89,173.89,173.65,173.68,30459.0,151.6392,151.6392,151.4299,151.4561,30459.0
2019-05-22 13:00:00,173.68,173.91,173.67,173.68,22220.0,151.4561,151.6566,151.4473,151.4561,22220.0
2019-05-22 13:10:00,173.65,174.01,173.64,174.0,28848.0,151.4299,151.7438,151.4212,151.7351,28848.0
2019-05-22 13:20:00,173.99,174.17,173.92,174.15,26239.0,151.7264,151.8834,151.6653,151.8659,26239.0
2019-05-22 13:30:00,174.17,174.37,174.07,174.35,20049.0,151.8834,152.0578,151.7962,152.0403,20049.0
2019-05-22 13:40:00,174.4,174.92,174.39,174.7,40281.0,152.0839,152.5374,152.0752,152.3455,40281.0
2019-05-22 13:50:00,174.7,174.96,174.61,174.86,43868.0,152.3455,152.5723,152.2671,152.4851,43868.0
2019-05-22 14:00:00,174.85,174.85,174.45,174.71,39237.0,152.4763,152.4763,152.1275,152.3543,39237.0
2019-05-22 14:10:00,174.67,174.8,174.61,174.71,19622.0,152.3194,152.4327,152.2671,152.3543,19622.0
2019-05-22 14:20:00,174.73,174.94,174.62,174.71,35029.0,152.3717,152.5548,152.2758,152.3543,35029.0
2019-05-22 14:30:00,174.72,175.17,174.72,175.08,32303.0,152.363,152.7554,152.363,152.6769,32303.0
2019-05-22 14:40:00,175.05,175.18,175.01,175.13,23133.0,152.6508,152.7641,152.6159,152.7205,23133.0
2019-05-22 14:50:00,175.11,175.14,174.93,175.05,39690.0,152.7031,152.7292,152.5461,152.6508,39690.0
2019-05-22 15:00:00,175.05,175.1,174.72,174.79,17239.0,152.6508,152.6944,152.363,152.424,17239.0
2019-05-22 15:10:00,174.8,174.89,174.58,174.66,21272.0,152.4327,152.5112,152.2409,152.3107,21272.0
2019-05-22 15:20:00,174.65,174.81,174.59,174.62,22059.0,152.3019,152.4415,152.2496,152.2758,22059.0
2019-05-22 15:30:00,174.59,174.74,174.51,174.67,19106.0,152.2496,152.3804,152.1799,152.3194,19106.0
2019-05-22 15:40:00,174.65,174.92,174.55,174.77,48985.0,152.3019,152.5374,152.2147,152.4066,48985.0
2019-05-22 15:50:00,174.77,174.81,174.38,174.48,94407.0,152.4066,152.4415,152.0665,152.1537,94407.0
2019-05-23 09:30:00,172.39,172.9,171.78,171.86,76716.0,150.3311,150.7759,149.7992,149.8689,76716.0
2019-05-23 09:40:00,171.87,172.02,171.29,171.29,40055.0,149.8777,150.0085,149.3719,149.3719,40055.0
2019-05-23 09:50:00,171.26,171.26,170.66,170.69,56121.0,149.3457,149.3457,148.8225,148.8487,56121.0
2019-05-23 10:00:00,170.69,171.08,170.63,170.74,37716.0,148.8487,149.1888,148.7963,148.8923,37716.0
2019-05-23 10:10:00,170.74,170.86,170.31,170.43,53466.0,148.8923,148.9969,148.5173,148.6219,53466.0
2019-05-23 10:20:00,170.42,170.64,169.77,170.54,104005.0,148.6132,148.8051,148.0464,148.7179,104005.0
2019-05-23 10:30:00,170.53,171.19,170.44,171.19,27413.0,148.7091,149.2847,148.6306,149.2847,27413.0
2019-05-23 10:40:00,171.22,171.4,171.01,171.31,31480.0,149.3108,149.4678,149.1277,149.3893,31480.0
2019-05-23 10:50:00,171.38,171.82,171.3,171.77,89043.0,149.4504,149.8341,149.3806,149.7905,89043.0
2019-05-23 11:00:00,171.77,172.05,171.63,171.94,96675.0,149.7905,150.0346,149.6684,149.9387,96675.0
2019-05-23 11:10:00,171.88,172.23,171.8,172.1,61046.0,149.8864,150.1916,149.8166,150.0782,61046.0
2019-05-23 11:20:00,172.1,172.56,171.99,172.34,60182.0,150.0782,150.4794,149.9823,150.2875,60182.0
2019-05-23 11:30:00,172.34,172.81,172.17,172.38,69604.0,150.2875,150.6974,150.1393,150.3224,69604.0
2019-05-23 11:40:00,172.35,172.36,171.8,171.97,23892.0,150.2962,150.305,149.8166,149.9649,23892.0
2019-05-23 11:50:00,171.96,172.02,171.25,171.4,35297.0,149.9561,150.0085,149.337,149.4678,35297.0
2019-05-23 12:00:00,171.44,171.85,171.4,171.6,23436.0,149.5027,149.8602,149.4678,149.6422,23436.0
2019-05-23 12:10:00,171.61,171.88,171.42,171.55,35075.0,149.6509,149.8864,149.4852,149.5986,35075.0
2019-05-23 12:20:00,171.57,171.87,171.37,171.78,19977.0,149.6161,149.8777,149.4416,149.7992,19977.0
2019-05-23 12:30:00,171.78,171.86,171.4,171.57,23493.0,149.7992,149.8689,149.4678,149.6161,23493.0
2019-05-23 12:40:00,171.49,171.77,171.4,171.45,44506.0,149.5463,149.7905,149.4678,149.5114,44506.0
2019-05-23 12:50:00,171.45,171.49,171.0,171.01,38868.0,149.5114,149.5463,149.119,149.1277,38868.0
2019-05-23 13:00:00,170.99,171.05,170.85,170.89,34228.0,149.1103,149.1626,148.9882,149.0231,34228.0
2019-05-23 13:10:00,170.85,170.87,170.47,170.71,61534.0,148.9882,149.0056,148.6568,148.8661,61534.0
2019-05-23 13:20:00,170.68,170.87,170.57,170.69,48265.0,148.8399,149.0056,148.744,148.8487,48265.0
2019-05-23 13:30:00,170.68,170.83,170.43,170.83,52298.0,148.8399,148.9707,148.6219,148.9707,52298.0
2019-05-23 13:40:00,170.86,171.0,170.63,170.63,27484.0,148.9969,149.119,148.7963,148.7963,27484.0
2019-05-23 13:50:00,170.64,170.77,170.45,170.46,37299.0,148.8051,148.9184,148.6394,148.6481,37299.0
2019-05-23 14:00:00,170.5,170.59,170.15,170.15,65465.0,148.683,148.7615,148.3778,148.3778,65465.0
2019-05-23 14:10:00,170.17,170.56,170.1,170.56,45765.0,148.3952,148.7353,148.3342,148.7353,45765.0
2019-05-23 14:20:00,170.58,170.82,170.33,170.33,47573.0,148.7527,148.962,148.5347,148.5347,47573.0
2019-05-23 14:30:00,170.34,170.5,170.1,170.38,176140.0,148.5434,148.683,148.3342,148.5783,176140.0
2019-05-23 14:40:00,170.41,171.0,170.26,170.81,145717.0,148.6045,149.119,148.4737,148.9533,145717.0
2019-05-23 14:50:00,170.87,171.63,170.78,171.56,76714.0,149.0056,149.6684,148.9271,149.6073,76714.0
2019-05-23 15:00:00,171.57,171.72,171.36,171.4,79364.0,149.6161,149.7469,149.4329,149.4678,79364.0
2019-05-23 15:10:00,171.4,172.34,171.39,172.15,68247.0,149.4678,150.2875,149.4591,150.1218,68247.0
2019-05-23 15:20:00,172.13,172.91,172.12,172.7,102509.0,150.1044,150.7846,150.0957,150.6015,102509.0
2019-05-23 15:30:00,172.68,172.75,172.41,172.45,77848.0,150.584,150.6451,150.3486,150.3834,77848.0
2019-05-23 15:40:00,172.44,172.85,172.14,172.45,127168.0,150.3747,150.7323,150.1131,150.3834,127168.0
2019-05-23 15:50:00,172.44,172.91,172.28,172.65,252600.0,150.3747,150.7846,150.2352,150.5579,252600.0
2019-05-24 09:30:00,173.68,173.98,173.31,173.31,50235.0,151.4561,151.7177,151.1334,151.1334,50235.0
2019-05-24 09:40:00,173.29,173.44,172.77,172.77,34815.0,151.116,151.2468,150.6625,150.6625,34815.0
2019-05-24 09:50:00,172.69,172.97,172.59,172.86,30410.0,150.5927,150.8369,150.5055,150.741,30410.0
2019-05-24 10:00:00,172.78,173.1,172.73,172.75,38313.0,150.6712,150.9503,150.6276,150.6451,38313.0
2019-05-24 10:10:00,172.69,172.79,172.32,172.43,40534.0,150.5927,150.6799,150.2701,150.366,40534.0
2019-05-24 10:20:00,172.39,172.39,171.77,171.81,27956.0,150.3311,150.3311,149.7905,149.8253,27956.0
2019-05-24 10:30:00,171.83,171.88,171.46,171.84,44576.0,149.8428,149.8864,149.5201,149.8515,44576.0
2019-05-24 10:40:00,171.81,172.11,171.69,171.72,26330.0,149.8253,150.087,149.7207,149.7469,26330.0
2019-05-24 10:50:00,171.72,171.84,171.3,171.42,34364.0,149.7469,149.8515,149.3806,149.4852,34364.0
2019-05-24 11:00:00,171.45,171.65,171.38,171.47,29362.0,149.5114,149.6858,149.4504,149.5288,29362.0
2019-05-24 11:10:00,171.47,171.56,171.0,171.05,35431.0,149.5288,149.6073,149.119,149.1626,35431.0
2019-05-24 11:20:00,171.09,171.38,170.97,171.34,31554.0,149.1975,149.4504,149.0928,149.4155,31554.0
2019-05-24 11:30:00,171.34,171.93,171.34,171.89,29181.0,149.4155,149.93,149.4155,149.8951,29181.0
2019-05-24 11:40:00,171.95,172.09,171.87,172.05,45807.0,149.9474,150.0695,149.8777,150.0346,45807.0
2019-05-24 11:50:00,172.03,172.23,171.97,172.05,23532.0,150.0172,150.1916,149.9649,150.0346,23532.0
2019-05-24 12:00:00,172.05,172.21,171.94,171.96,39713.0,150.0346,150.1742,149.9387,149.9561,39713.0
2019-05-24 12:10:00,171.97,171.98,171.6,171.72,26257.0,149.9649,149.9736,149.6422,149.7469,26257.0
2019-05-24 12:20:00,171.74,172.22,171.72,172.17,13168.0,149.7643,150.1829,149.7469,150.1393,13168.0
2019-05-24 12:30:00,172.18,172.33,172.14,172.33,17317.0,150.148,150.2788,150.1131,150.2788,17317.0
2019-05-24 12:40:00,172.31,172.41,172.11,172.2,25282.0,150.2614,150.3486,150.087,150.1654,25282.0
2019-05-24 12:50:00,172.21,172.45,172.11,172.44,18151.0,150.1742,150.3834,150.087,150.3747,18151.0
2019-05-24 13:00:00,172.45,172.52,172.21,172.23,20493.0,150.3834,150.4445,150.1742,150.1916,20493.0
2019-05-24 13:10:00,172.21,172.22,171.92,172.03,20570.0,150.1742,150.1829,149.9213,150.0172,20570.0
2019-05-24 13:20:00,172.03,172.08,171.92,171.97,19663.0,150.0172,150.0608,149.9213,149.9649,19663.0
2019-05-24 13:30:00,171.97,172.21,171.97,172.17,16307.0,149.9649,150.1742,149.9649,150.1393,16307.0
2019-05-24 13:40:00,172.19,172.2,172.06,172.13,16338.0,150.1567,150.1654,150.0434,150.1044,16338.0
2019-05-24 13:50:00,172.12,172.32,172.08,172.22,15879.0,150.0957,150.2701,150.0608,150.1829,15879.0
2019-05-24 14:00:00,172.24,172.27,172.1,172.23,14848.0,150.2003,150.2265,150.0782,150.1916,14848.0
2019-05-24 14:10:00,172.23,172.28,172.09,172.22,19574.0,150.1916,150.2352,150.0695,150.1829,19574.0
2019-05-24 14:20:00,172.22,172.33,172.08,172.22,17634.0,150.1829,150.2788,150.0608,150.1829,17634.0
2019-05-24 14:30:00,172.23,172.4,172.18,172.38,24093.0,150.1916,150.3398,150.148,150.3224,24093.0
2019-05-24 14:40:00,172.39,172.55,172.33,172.5,19272.0,150.3311,150.4707,150.2788,150.4271,19272.0
2019-05-24 14:50:00,172.5,172.64,172.42,172.62,20704.0,150.4271,150.5491,150.3573,150.5317,20704.0
2019-05-24 15:00:00,172.62,172.72,172.54,172.69,26787.0,150.5317,150.6189,150.4619,150.5927,26787.0
2019-05-24 15:10:00,172.65,172.66,172.25,172.32,20588.0,150.5579,150.5666,150.209,150.2701,20588.0
2019-05-24 15:20:00,172.29,172.52,172.26,172.42,26384.0,150.2439,150.4445,150.2178,150.3573,26384.0
2019-05-24 15:30:00,172.39,172.59,172.37,172.53,40573.0,150.3311,150.5055,150.3137,150.4532,40573.0
2019-05-24 15:40:00,172.52,172.52,172.19,172.27,57263.0,150.4445,150.4445,150.1567,150.2265,57263.0
2019-05-24 15:50:00,172.29,172.43,172.04,172.18,132888.0,150.2439,150.366,150.0259,150.148,132888.0
2019-05-28 09:30:00,173.0,173.96,172.9,173.77,56960.0,150.8631,151.7002,150.7759,151.5345,56960.0
2019-05-28 09:40:00,173.78,173.94,173.24,173.41,36837.0,151.5433,151.6828,151.0724,151.2206,36837.0
2019-05-28 09:50:00,173.51,173.76,173.34,173.75,29009.0,151.3078,151.5258,151.1596,151.5171,29009.0
2019-05-28 10:00:00,173.75,174.01,173.6,173.77,50758.0,151.5171,151.7438,151.3863,151.5345,50758.0
2019-05-28 10:10:00,173.78,173.83,173.42,173.67,45150.0,151.5433,151.5869,151.2293,151.4473,45150.0
2019-05-28 10:20:00,173.67,173.7,173.43,173.69,33626.0,151.4473,151.4735,151.238,151.4648,33626.0
2019-05-28 10:30:00,173.68,173.69,173.13,173.13,26412.0,151.4561,151.4648,150.9764,150.9764,26412.0
2019-05-28 10:40:00,173.1,173.3,172.83,172.88,19222.0,150.9503,151.1247,150.7148,150.7584,19222.0
2019-05-28 10:50:00,172.91,173.08,172.74,172.95,28823.0,150.7846,150.9328,150.6363,150.8195,28823.0
2019-05-28 11:00:00,172.91,173.35,172.83,172.83,40691.0,150.7846,151.1683,150.7148,150.7148,40691.0
2019-05-28 11:10:00,172.91,173.16,172.87,173.07,14875.0,150.7846,151.0026,150.7497,150.9241,14875.0
2019-05-28 11:20:00,173.03,173.14,172.94,173.03,43489.0,150.8892,150.9852,150.8107,150.8892,43489.0
2019-05-28 11:30:00,173.01,173.04,172.7,172.8,43640.0,150.8718,150.898,150.6015,150.6887,43640.0
2019-05-28 11:40:00,172.88,173.13,172.81,172.84,13427.0,150.7584,150.9764,150.6974,150.7235,13427.0
2019-05-28 11:50:00,172.81,172.96,172.72,172.92,16010.0,150.6974,150.8282,150.6189,150.7933,16010.0
2019-05-28 12:00:00,172.95,173.12,172.81,173.02,11437.0,150.8195,150.9677,150.6974,150.8805,11437.0
2019-05-28 12:10:00,173.03,173.13,172.94,173.03,10287.0,150.8892,150.9764,150.8107,150.8892,10287.0
2019-05-28 12:20:00,173.03,173.59,173.03,173.56,19055.0,150.8892,151.3776,150.8892,151.3514,19055.0
2019-05-28 12:30:00,173.55,173.64,173.15,173.23,26443.0,151.3427,151.4212,150.9939,151.0636,26443.0
2019-05-28 12:40:00,173.25,173.25,172.93,173.08,15175.0,151.0811,151.0811,150.802,150.9328,15175.0
2019-05-28 12:50:00,173.1,173.14,172.9,172.9,12595.0,150.9503,150.9852,150.7759,150.7759,12595.0
2019-05-28 13:00:00,172.87,173.07,172.85,173.02,10313.0,150.7497,150.9241,150.7323,150.8805,10313.0
2019-05-28 13:10:00,173.02,173.12,172.84,172.85,9474.0,150.8805,150.9677,150.7235,150.7323,9474.0
2019-05-28 13:20:00,172.85,172.91,172.64,172.64,14957.0,150.7323,150.7846,150.5491,150.5491,14957.0
2019-05-28 13:30:00,172.62,172.77,172.57,172.68,26280.0,150.5317,150.6625,150.4881,150.584,26280.0
2019-05-28 13:40:00,172.69,172.95,172.66,172.79,11889.0,150.5927,150.8195,150.5666,150.6799,11889.0
2019-05-28 13:50:00,172.78,172.81,172.56,172.59,18149.0,150.6712,150.6974,150.4794,150.5055,18149.0
2019-05-28 14:00:00,172.57,172.6,172.35,172.54,22157.0,150.4881,150.5143,150.2962,150.4619,22157.0
2019-05-28 14:10:00,172.52,172.52,172.27,172.32,19983.0,150.4445,150.4445,150.2265,150.2701,19983.0
2019-05-28 14:20:00,172.25,172.29,171.95,172.12,34239.0,150.209,150.2439,149.9474,150.0957,34239.0
2019-05-28 14:30:00,172.1,172.1,171.76,171.78,26830.0,150.0782,150.0782,149.7817,149.7992,26830.0
2019-05-28 14:40:00,171.78,171.78,171.47,171.53,33831.0,149.7992,149.7992,149.5288,149.5812,33831.0
2019-05-28 14:50:00,171.52,171.79,171.42,171.72,38989.0,149.5725,149.8079,149.4852,149.7469,38989.0
2019-05-28 15:00:00,171.66,171.66,171.35,171.36,55996.0,149.6945,149.6945,149.4242,149.4329,55996.0
2019-05-28 15:10:00,171.38,171.42,171.2,171.3,58432.0,149.4504,149.4852,149.2934,149.3806,58432.0
2019-05-28 15:20:00,171.32,171.34,171.05,171.15,109509.0,149.398,149.4155,149.1626,149.2498,109509.0
2019-05-28 15:30:00,171.16,171.16,170.63,170.77,99841.0,149.2585,149.2585,148.7963,148.9184,99841.0
2019-05-28 15:40:00,170.74,170.92,170.21,170.49,182383.0,148.8923,149.0492,148.4301,148.6742,182383.0
2019-05-28 15:50:00,170.49,170.77,169.74,169.81,432752.0,148.6742,148.9184,148.0202,148.0813,432752.0
2019-05-29 09:30:00,169.44,169.78,168.15,168.46,167146.0,147.7586,148.0551,146.6337,146.904,167146.0
2019-05-29 09:40:00,168.37,168.84,168.23,168.32,61995.0,146.8255,147.2354,146.7034,146.7819,61995.0
2019-05-29 09:50:00,168.33,168.66,168.13,168.66,80215.0,146.7906,147.0784,146.6162,147.0784,80215.0
2019-05-29 10:00:00,168.68,168.95,168.27,168.43,70120.0,147.0959,147.3313,146.7383,146.8778,70120.0
2019-05-29 10:10:00,168.42,168.92,168.17,168.68,45350.0,146.8691,147.3051,146.6511,147.0959,45350.0
2019-05-29 10:20:00,168.69,169.04,168.54,169.0,74637.0,147.1046,147.4098,146.9738,147.3749,74637.0
2019-05-29 10:30:00,169.01,169.39,168.99,169.18,37408.0,147.3836,147.715,147.3662,147.5319,37408.0
2019-05-29 10:40:00,169.15,169.44,169.05,169.35,48904.0,147.5057,147.7586,147.4185,147.6801,48904.0
2019-05-29 10:50:00,169.34,169.45,169.03,169.12,55240.0,147.6714,147.7673,147.4011,147.4796,55240.0
2019-05-29 11:00:00,169.09,169.52,169.0,169.33,48359.0,147.4534,147.8284,147.3749,147.6627,48359.0
2019-05-29 11:10:00,169.36,169.47,168.98,169.31,41761.0,147.6888,147.7848,147.3575,147.6452,41761.0
2019-05-29 11:20:00,169.29,169.35,168.71,168.97,47458.0,147.6278,147.6801,147.122,147.3487,47458.0
2019-05-29 11:30:00,168.97,169.38,168.79,169.17,63741.0,147.3487,147.7063,147.1918,147.5232,63741.0
2019-05-29 11:40:00,169.15,169.25,168.82,169.08,38586.0,147.5057,147.5929,147.2179,147.4447,38586.0
2019-05-29 11:50:00,169.09,169.12,168.7,168.89,65560.0,147.4534,147.4796,147.1133,147.279,65560.0
2019-05-29 12:00:00,168.87,169.13,168.72,168.96,54369.0,147.2615,147.4883,147.1307,147.34,54369.0
2019-05-29 12:10:00,168.94,169.11,168.83,169.11,29366.0,147.3226,147.4708,147.2267,147.4708,29366.0
2019-05-29 12:20:00,169.1,169.36,168.94,169.34,23337.0,147.4621,147.6888,147.3226,147.6714,23337.0
2019-05-29 12:30:00,169.32,169.44,169.26,169.3,30285.0,147.654,147.7586,147.6016,147.6365,30285.0
2019-05-29 12:40:00,169.3,169.41,169.12,169.12,22291.0,147.6365,147.7324,147.4796,147.4796,22291.0
2019-05-29 12:50:00,169.11,169.13,168.69,168.8,32672.0,147.4708,147.4883,147.1046,147.2005,32672.0
2019-05-29 13:00:00,168.81,169.47,168.72,169.39,38740.0,147.2092,147.7848,147.1307,147.715,38740.0
2019-05-29 13:10:00,169.36,169.47,169.14,169.31,39647.0,147.6888,147.7848,147.497,147.6452,39647.0
2019-05-29 13:20:00,169.29,169.45,169.17,169.45,28227.0,147.6278,147.7673,147.5232,147.7673,28227.0
2019-05-29 13:30:00,169.41,169.48,169.3,169.36,27324.0,147.7324,147.7935,147.6365,147.6888,27324.0
2019-05-29 13:40:00,169.36,169.46,169.16,169.42,28299.0,147.6888,147.776,147.5144,147.7412,28299.0
2019-05-29 13:50:00,169.42,169.47,169.18,169.2,31176.0,147.7412,147.7848,147.5319,147.5493,31176.0
2019-05-29 14:00:00,169.21,169.47,169.15,169.3,28333.0,147.558,147.7848,147.5057,147.6365,28333.0
2019-05-29 14:10:00,169.3,169.32,168.87,169.03,33876.0,147.6365,147.654,147.2615,147.4011,33876.0
2019-05-29 14:20:00,169.02,169.1,168.93,169.09,20241.0,147.3923,147.4621,147.3139,147.4534,20241.0
2019-05-29 14:30:00,169.07,169.08,168.68,168.83,43638.0,147.436,147.4447,147.0959,147.2267,43638.0
2019-05-29 14:40:00,168.78,168.92,168.63,168.88,40403.0,147.1831,147.3051,147.0523,147.2703,40403.0
2019-05-29 14:50:00,168.87,168.9,168.63,168.8,37302.0,147.2615,147.2877,147.0523,147.2005,37302.0
2019-05-29 15:00:00,168.78,168.83,168.5,168.82,47091.0,147.1831,147.2267,146.9389,147.2179,47091.0
2019-05-29 15:10:00,168.83,169.0,168.73,168.78,44063.0,147.2267,147.3749,147.1395,147.1831,44063.0
2019-05-29 15:20:00,168.79,169.24,168.76,169.07,35639.0,147.1918,147.5842,147.1656,147.436,35639.0
2019-05-29 15:30:00,169.06,169.61,168.95,169.41,34809.0,147.4272,147.9069,147.3313,147.7324,34809.0
2019-05-29 15:40:00,169.39,169.53,168.93,169.04,55325.0,147.715,147.8371,147.3139,147.4098,55325.0
2019-05-29 15:50:00,169.02,169.19,168.74,168.91,253616.0,147.3923,147.5406,147.1482,147.2964,253616.0
2019-05-30 09:30:00,168.93,169.65,168.9,169.63,49353.0,148.0788,148.7099,148.0525,148.6924,49353.0
2019-05-30 09:40:00,169.55,169.69,168.95,168.99,33447.0,148.6222,148.745,148.0963,148.1314,33447.0
2019-05-30 09:50:00,169.0,169.21,168.79,168.89,27632.0,148.1401,148.3242,147.9561,148.0437,27632.0
2019-05-30 10:00:00,168.91,168.96,168.58,168.61,22251.0,148.0612,148.1051,147.772,147.7983,22251.0
2019-05-30 10:10:00,168.64,168.75,168.18,168.31,37849.0,147.8246,147.921,147.4213,147.5353,37849.0
2019-05-30 10:20:00,168.28,168.75,168.18,168.75,13263.0,147.509,147.921,147.4213,147.921,13263.0
2019-05-30 10:30:00,168.75,169.16,168.75,168.95,18863.0,147.921,148.2804,147.921,148.0963,18863.0
2019-05-30 10:40:00,168.98,169.37,168.86,169.24,38523.0,148.1226,148.4645,148.0174,148.3505,38523.0
2019-05-30 10:50:00,169.25,169.25,168.89,169.25,37026.0,148.3593,148.3593,148.0437,148.3593,37026.0
2019-05-30 11:00:00,169.21,169.25,168.82,168.97,36213.0,148.3242,148.3593,147.9823,148.1138,36213.0
2019-05-30 11:10:00,168.94,169.12,168.64,168.67,28614.0,148.0875,148.2453,147.8246,147.8509,28614.0
2019-05-30 11:20:00,168.66,168.66,168.16,168.31,38305.0,147.8421,147.8421,147.4038,147.5353,38305.0
2019-05-30 11:30:00,168.31,168.61,168.21,168.51,43940.0,147.5353,147.7983,147.4476,147.7106,43940.0
2019-05-30 11:40:00,168.48,168.51,168.13,168.3,24408.0,147.6843,147.7106,147.3775,147.5265,24408.0
2019-05-30 11:50:00,168.36,168.36,168.02,168.13,35292.0,147.5791,147.5791,147.2811,147.3775,35292.0
2019-05-30 12:00:00,168.16,168.29,167.99,168.2,44058.0,147.4038,147.5178,147.2548,147.4389,44058.0
2019-05-30 12:10:00,168.25,168.37,168.17,168.17,36446.0,147.4827,147.5879,147.4126,147.4126,36446.0
2019-05-30 12:20:00,168.14,168.53,168.11,168.31,19722.0,147.3863,147.7281,147.36,147.5353,19722.0
2019-05-30 12:30:00,168.29,168.72,168.25,168.65,16693.0,147.5178,147.8947,147.4827,147.8333,16693.0
2019-05-30 12:40:00,168.65,168.91,168.63,168.9,17921.0,147.8333,148.0612,147.8158,148.0525,17921.0
2019-05-30 12:50:00,168.93,169.01,168.85,169.01,25075.0,148.0788,148.1489,148.0086,148.1489,25075.0
2019-05-30 13:00:00,169.02,169.24,168.96,168.99,20832.0,148.1577,148.3505,148.1051,148.1314,20832.0
2019-05-30 13:10:00,168.99,169.2,168.99,169.09,12895.0,148.1314,148.3154,148.1314,148.219,12895.0
2019-05-30 13:20:00,169.12,169.19,169.0,169.07,15419.0,148.2453,148.3067,148.1401,148.2015,15419.0
2019-05-30 13:30:00,169.05,169.05,168.65,168.73,22786.0,148.184,148.184,147.8333,147.9035,22786.0
2019-05-30 13:40:00,168.75,168.9,168.7,168.77,20899.0,147.921,148.0525,147.8772,147.9385,20899.0
2019-05-30 13:50:00,168.74,168.96,168.68,168.9,25422.0,147.9122,148.1051,147.8596,148.0525,25422.0
2019-05-30 14:00:00,168.9,169.11,168.89,169.04,21871.0,148.0525,148.2366,148.0437,148.1752,21871.0
2019-05-30 14:10:00,169.06,169.06,168.82,169.05,18176.0,148.1927,148.1927,147.9823,148.184,18176.0
2019-05-30 14:20:00,169.08,169.13,168.84,168.97,23996.0,148.2103,148.2541,147.9999,148.1138,23996.0
2019-05-30 14:30:00,168.93,168.99,168.83,168.99,24508.0,148.0788,148.1314,147.9911,148.1314,24508.0
2019-05-30 14:40:00,169.0,169.28,168.95,169.19,39405.0,148.1401,148.3856,148.0963,148.3067,39405.0
2019-05-30 14:50:00,169.16,169.63,169.09,169.63,78995.0,148.2804,148.6924,148.219,148.6924,78995.0
2019-05-30 15:00:00,169.66,169.66,169.04,169.15,35922.0,148.7187,148.7187,148.1752,148.2716,35922.0
2019-05-30 15:10:00,169.15,169.3,169.11,169.14,28720.0,148.2716,148.4031,148.2366,148.2628,28720.0
2019-05-30 15:20:00,169.1,169.56,169.1,169.49,32157.0,148.2278,148.631,148.2278,148.5696,32157.0
2019-05-30 15:30:00,169.49,169.84,169.29,169.72,93803.0,148.5696,148.8764,148.3943,148.7713,93803.0
2019-05-30 15:40:00,169.72,169.87,169.48,169.62,120204.0,148.7713,148.9027,148.5609,148.6836,120204.0
2019-05-30 15:50:00,169.62,169.62,169.35,169.49,124780.0,148.6836,148.6836,148.4469,148.5696,124780.0
2019-05-31 09:30:00,167.25,167.93,165.5,165.51,187545.0,146.6061,147.2022,145.0721,145.0809,187545.0
2019-05-31 09:40:00,165.54,165.59,164.39,165.57,156109.0,145.1072,145.151,144.0991,145.1335,156109.0
2019-05-31 09:50:00,165.54,165.98,165.33,165.97,99093.0,145.1072,145.4929,144.9231,145.4841,99093.0
2019-05-31 10:00:00,165.94,166.46,165.85,165.92,58182.0,145.4578,145.9136,145.3789,145.4403,58182.0
2019-05-31 10:10:00,165.9,166.25,165.7,166.14,43425.0,145.4228,145.7296,145.2475,145.6331,43425.0
2019-05-31 10:20:00,166.15,166.34,165.94,165.97,52615.0,145.6419,145.8085,145.4578,145.4841,52615.0
2019-05-31 10:30:00,166.0,166.08,165.75,165.85,162244.0,145.5104,145.5805,145.2913,145.3789,162244.0
2019-05-31 10:40:00,165.84,165.88,165.18,165.78,128792.0,145.3702,145.4052,144.7916,145.3176,128792.0
2019-05-31 10:50:00,165.78,165.93,165.47,165.82,76115.0,145.3176,145.4491,145.0458,145.3526,76115.0
2019-05-31 11:00:00,165.82,166.47,165.72,166.39,121858.0,145.3526,145.9224,145.265,145.8523,121858.0
2019-05-31 11:10:00,166.43,166.56,166.27,166.5,28491.0,145.8873,146.0013,145.7471,145.9487,28491.0
2019-05-31 11:20:00,166.51,166.99,166.51,166.82,41553.0,145.9575,146.3782,145.9575,146.2292,41553.0
2019-05-31 11:30:00,166.87,167.28,166.66,166.82,39876.0,146.273,146.6324,146.089,146.2292,39876.0
2019-05-31 11:40:00,166.79,167.43,166.79,167.29,28211.0,146.2029,146.7639,146.2029,146.6412,28211.0
2019-05-31 11:50:00,167.27,167.34,167.11,167.27,25482.0,146.6237,146.685,146.4834,146.6237,25482.0
2019-05-31 12:00:00,167.26,167.27,166.83,166.96,30636.0,146.6149,146.6237,146.238,146.3519,30636.0
2019-05-31 12:10:00,166.94,167.01,166.83,166.97,24924.0,146.3344,146.3958,146.238,146.3607,24924.0
2019-05-31 12:20:00,166.95,166.99,166.46,166.51,18453.0,146.3432,146.3782,145.9136,145.9575,18453.0
2019-05-31 12:30:00,166.5,166.71,166.29,166.59,18095.0,145.9487,146.1328,145.7646,146.0276,18095.0
2019-05-31 12:40:00,166.65,166.96,166.58,166.92,27640.0,146.0802,146.3519,146.0188,146.3169,27640.0
2019-05-31 12:50:00,166.91,167.11,166.63,166.63,38603.0,146.3081,146.4834,146.0627,146.0627,38603.0
2019-05-31 13:00:00,166.67,166.76,166.44,166.63,148522.0,146.0977,146.1766,145.8961,146.0627,148522.0
2019-05-31 13:10:00,166.63,166.86,166.58,166.82,31042.0,146.0627,146.2643,146.0188,146.2292,31042.0
2019-05-31 13:20:00,166.83,166.98,166.66,166.83,29278.0,146.238,146.3695,146.089,146.238,29278.0
2019-05-31 13:30:00,166.8,167.02,166.73,167.02,46220.0,146.2117,146.4045,146.1503,146.4045,46220.0
2019-05-31 13:40:00,167.02,167.05,166.91,166.99,29912.0,146.4045,146.4308,146.3081,146.3782,29912.0
2019-05-31 13:50:00,166.98,167.01,166.74,166.82,46093.0,146.3695,146.3958,146.1591,146.2292,46093.0
2019-05-31 14:00:00,166.85,166.95,166.47,166.52,28949.0,146.2555,146.3432,145.9224,145.9662,28949.0
2019-05-31 14:10:00,166.53,166.6,165.95,165.95,40142.0,145.975,146.0364,145.4666,145.4666,40142.0
2019-05-31 14:20:00,165.96,166.12,165.91,166.06,27537.0,145.4754,145.6156,145.4315,145.563,27537.0
2019-05-31 14:30:00,166.07,166.21,165.95,166.21,42118.0,145.5718,145.6945,145.4666,145.6945,42118.0
2019-05-31 14:40:00,166.23,166.8,166.15,166.7,71659.0,145.712,146.2117,145.6419,146.124,71659.0
2019-05-31 14:50:00,166.72,166.8,166.62,166.67,29964.0,146.1416,146.2117,146.0539,146.0977,29964.0
2019-05-31 15:00:00,166.66,166.66,166.32,166.41,41887.0,146.089,146.089,145.7909,145.8698,41887.0
2019-05-31 15:10:00,166.38,166.64,166.33,166.5,42059.0,145.8435,146.0714,145.7997,145.9487,42059.0
2019-05-31 15:20:00,166.45,166.72,166.23,166.68,72759.0,145.9049,146.1416,145.712,146.1065,72759.0
2019-05-31 15:30:00,166.69,166.89,166.6,166.76,121694.0,146.1153,146.2906,146.0364,146.1766,121694.0
2019-05-31 15:40:00,166.8,166.85,166.64,166.74,136341.0,146.2117,146.2555,146.0714,146.1591,136341.0
2019-05-31 15:50:00,166.74,166.84,166.58,166.77,361068.0,146.1591,146.2467,146.0188,146.1854,361068.0
2019-06-03 09:30:00,166.64,167.93,166.44,167.86,43176.0,146.0714,147.2022,145.8961,147.1408,43176.0
2019-06-03 09:40:00,167.83,168.11,166.9,167.07,33282.0,147.1145,147.36,146.2993,146.4484,33282.0
2019-06-03 09:50:00,167.16,167.5,166.48,166.73,34753.0,146.5272,146.8253,145.9312,146.1503,34753.0
2019-06-03 10:00:00,166.65,166.77,166.09,166.64,30969.0,146.0802,146.1854,145.5893,146.0714,30969.0
2019-06-03 10:10:00,166.59,167.33,166.56,167.32,25836.0,146.0276,146.6763,146.0013,146.6675,25836.0
2019-06-03 10:20:00,167.33,168.34,167.27,168.34,24400.0,146.6763,147.5616,146.6237,147.5616,24400.0
2019-06-03 10:30:00,168.28,168.56,167.92,168.28,35691.0,147.509,147.7544,147.1934,147.509,35691.0
2019-06-03 10:40:00,168.32,168.62,168.21,168.21,21741.0,147.5441,147.807,147.4476,147.4476,21741.0
2019-06-03 10:50:00,168.21,168.45,168.21,168.36,27111.0,147.4476,147.658,147.4476,147.5791,27111.0
2019-06-03 11:00:00,168.3,168.35,168.04,168.1,39964.0,147.5265,147.5704,147.2986,147.3512,39964.0
2019-06-03 11:10:00,168.1,168.1,167.45,167.46,26641.0,147.3512,147.3512,146.7814,146.7902,26641.0
2019-06-03 11:20:00,167.49,167.53,167.22,167.34,41611.0,146.8165,146.8516,146.5798,146.685,41611.0
2019-06-03 11:30:00,167.34,167.66,167.31,167.49,21333.0,146.685,146.9655,146.6587,146.8165,21333.0
2019-06-03 11:40:00,167.45,167.63,167.23,167.3,20974.0,146.7814,146.9392,146.5886,146.65,20974.0
2019-06-03 11:50:00,167.29,167.41,167.09,167.19,28192.0,146.6412,146.7464,146.4659,146.5535,28192.0
2019-06-03 12:00:00,167.2,167.39,166.82,167.03,21208.0,146.5623,146.7289,146.2292,146.4133,21208.0
2019-06-03 12:10:00,167.0,167.1,166.75,166.99,15629.0,146.387,146.4746,146.1679,146.3782,15629.0
2019-06-03 12:20:00,166.97,166.98,166.51,166.51,20126.0,146.3607,146.3695,145.9575,145.9575,20126.0
2019-06-03 12:30:00,166.55,166.87,166.4,166.81,36070.0,145.9925,146.273,145.8611,146.2204,36070.0
2019-06-03 12:40:00,166.74,167.0,166.61,166.95,16982.0,146.1591,146.387,146.0451,146.3432,16982.0
2019-06-03 12:50:00,166.91,166.94,166.53,166.53,25154.0,146.3081,146.3344,145.975,145.975,25154.0
2019-06-03 13:00:00,166.53,166.8,166.33,166.76,21493.0,145.975,146.2117,145.7997,146.1766,21493.0
2019-06-03 13:10:00,166.87,166.96,166.62,166.76,32123.0,146.273,146.3519,146.0539,146.1766,32123.0
2019-06-03 13:20:00,166.76,167.87,166.64,167.31,43802.0,146.1766,147.1496,146.0714,146.6587,43802.0
2019-06-03 13:30:00,167.33,167.38,166.65,166.66,35201.0,146.6763,146.7201,146.0802,146.089,35201.0
2019-06-03 13:40:00,166.63,167.14,166.52,166.98,22899.0,146.0627,146.5097,145.9662,146.3695,22899.0
2019-06-03 13:50:00,166.96,167.54,166.92,167.52,23029.0,146.3519,146.8603,146.3169,146.8428,23029.0
2019-06-03 14:00:00,167.55,167.83,167.36,167.81,16895.0,146.8691,147.1145,146.7026,147.097,16895.0
2019-06-03 14:10:00,167.8,167.8,167.25,167.39,25929.0,147.0882,147.0882,146.6061,146.7289,25929.0
2019-06-03 14:20:00,167.39,167.56,167.16,167.21,14802.0,146.7289,146.8779,146.5272,146.5711,14802.0
2019-06-03 14:30:00,167.27,167.4,166.81,166.91,29156.0,146.6237,146.7376,146.2204,146.3081,29156.0
2019-06-03 14:40:00,166.95,166.98,166.69,166.72,24714.0,146.3432,146.3695,146.1153,146.1416,24714.0
2019-06-03 14:50:00,166.69,166.71,166.21,166.31,34137.0,146.1153,146.1328,145.6945,145.7822,34137.0
2019-06-03 15:00:00,166.3,166.41,165.98,166.12,41849.0,145.7734,145.8698,145.4929,145.6156,41849.0
2019-06-03 15:10:00,166.11,166.5,165.9,166.23,81072.0,145.6068,145.9487,145.4228,145.712,81072.0
2019-06-03 15:20:00,166.27,166.54,165.7,165.82,86832.0,145.7471,145.9838,145.2475,145.3526,86832.0
2019-06-03 15:30:00,165.82,165.97,165.58,165.85,115269.0,145.3526,145.4841,145.1423,145.3789,115269.0
2019-06-03 15:40:00,165.89,166.2,165.86,166.04,107703.0,145.414,145.6857,145.3877,145.5455,107703.0
2019-06-03 15:50:00,166.04,166.39,165.89,166.24,308854.0,145.5455,145.8523,145.414,145.7208,308854.0
2019-06-04 09:30:00,167.98,168.33,167.39,167.78,101603.0,147.246,147.5528,146.7289,147.0707,101603.0
2019-06-04 09:40:00,167.82,167.82,167.23,167.32,52925.0,147.1058,147.1058,146.5886,146.6675,52925.0
2019-06-04 09:50:00,167.32,168.0,167.04,168.0,43990.0,146.6675,147.2636,146.4221,147.2636,43990.0
2019-06-04 10:00:00,167.97,168.25,167.87,167.95,27837.0,147.2373,147.4827,147.1496,147.2197,27837.0
2019-06-04 10:10:00,167.98,168.54,167.98,168.4,34058.0,147.246,147.7369,147.246,147.6142,34058.0
2019-06-04 10:20:00,168.42,168.85,168.15,168.76,63310.0,147.6317,148.0086,147.395,147.9298,63310.0
2019-06-04 10:30:00,168.78,168.96,168.52,168.53,35363.0,147.9473,148.1051,147.7194,147.7281,35363.0
2019-06-04 10:40:00,168.56,168.68,168.22,168.35,30784.0,147.7544,147.8596,147.4564,147.5704,30784.0
2019-06-04 10:50:00,168.37,168.65,168.18,168.54,49671.0,147.5879,147.8333,147.4213,147.7369,49671.0
2019-06-04 11:00:00,168.52,169.58,168.46,169.42,57228.0,147.7194,148.6485,147.6668,148.5083,57228.0
2019-06-04 11:10:00,169.42,169.97,169.37,169.97,89195.0,148.5083,148.9904,148.4645,148.9904,89195.0
2019-06-04 11:20:00,169.97,170.07,169.68,169.75,36564.0,148.9904,149.0781,148.7362,148.7976,36564.0
2019-06-04 11:30:00,169.76,170.02,169.61,169.8,89298.0,148.8063,149.0342,148.6748,148.8414,89298.0
2019-06-04 11:40:00,169.78,170.12,169.74,170.03,40906.0,148.8239,149.1219,148.7888,149.043,40906.0
2019-06-04 11:50:00,170.05,170.24,169.99,170.23,33788.0,149.0605,149.2271,149.0079,149.2183,33788.0
2019-06-04 12:00:00,170.25,170.47,170.07,170.21,46614.0,149.2358,149.4287,149.0781,149.2008,46614.0
2019-06-04 12:10:00,170.2,170.21,169.7,169.91,56323.0,149.192,149.2008,148.7537,148.9378,56323.0
2019-06-04 12:20:00,169.95,169.99,169.73,169.75,26982.0,148.9729,149.0079,148.78,148.7976,26982.0
2019-06-04 12:30:00,169.74,169.84,169.56,169.66,27477.0,148.7888,148.8764,148.631,148.7187,27477.0
2019-06-04 12:40:00,169.63,170.03,169.57,169.99,26636.0,148.6924,149.043,148.6398,149.0079,26636.0
2019-06-04 12:50:00,169.97,170.33,169.93,170.18,28419.0,148.9904,149.306,148.9553,149.1745,28419.0
2019-06-04 13:00:00,170.2,170.21,169.9,169.9,22893.0,149.192,149.2008,148.929,148.929,22893.0
2019-06-04 13:10:00,169.9,169.95,169.59,169.63,21082.0,148.929,148.9729,148.6573,148.6924,21082.0
2019-06-04 13:20:00,169.63,170.18,169.61,170.11,26203.0,148.6924,149.1745,148.6748,149.1131,26203.0
2019-06-04 13:30:00,170.09,170.14,169.96,170.01,34961.0,149.0956,149.1394,148.9816,149.0255,34961.0
2019-06-04 13:40:00,170.0,170.07,169.8,169.86,27089.0,149.0167,149.0781,148.8414,148.894,27089.0
2019-06-04 13:50:00,169.85,169.9,169.63,169.8,48183.0,148.8852,148.929,148.6924,148.8414,48183.0
2019-06-04 14:00:00,169.83,169.94,169.45,169.45,28037.0,148.8677,148.9641,148.5346,148.5346,28037.0
2019-06-04 14:10:00,169.5,169.66,169.45,169.66,25547.0,148.5784,148.7187,148.5346,148.7187,25547.0
2019-06-04 14:20:00,169.7,169.85,169.59,169.82,22507.0,148.7537,148.8852,148.6573,148.8589,22507.0
2019-06-04 14:30:00,169.81,169.87,169.7,169.87,23783.0,148.8502,148.9027,148.7537,148.9027,23783.0
2019-06-04 14:40:00,169.88,169.96,169.8,169.86,91570.0,148.9115,148.9816,148.8414,148.894,91570.0
2019-06-04 14:50:00,169.87,169.92,169.52,169.52,29494.0,148.9027,148.9466,148.5959,148.5959,29494.0
2019-06-04 15:00:00,169.52,169.89,169.5,169.86,42141.0,148.5959,148.9203,148.5784,148.894,42141.0
2019-06-04 15:10:00,169.85,169.92,169.77,169.92,34739.0,148.8852,148.9466,148.8151,148.9466,34739.0
2019-06-04 15:20:00,169.92,170.26,169.87,170.26,35753.0,148.9466,149.2446,148.9027,149.2446,35753.0
2019-06-04 15:30:00,170.26,170.26,170.0,170.07,68340.0,149.2446,149.2446,149.0167,149.0781,68340.0
2019-06-04 15:40:00,170.08,170.24,169.99,170.16,75719.0,149.0868,149.2271,149.0079,149.1569,75719.0
2019-06-04 15:50:00,170.15,170.59,170.1,170.41,304146.0,149.1482,149.5339,149.1044,149.3761,304146.0
2019-06-05 09:30:00,171.0,172.51,170.71,172.42,128630.0,149.8933,151.2169,149.6391,151.138,128630.0
2019-06-05 09:40:00,172.36,172.55,171.11,171.38,75077.0,151.0854,151.2519,149.9897,150.2264,75077.0
2019-06-05 09:50:00,171.36,171.82,171.18,171.78,53036.0,150.2088,150.6121,150.051,150.577,53036.0
2019-06-05 10:00:00,171.83,172.36,171.37,171.58,59003.0,150.6208,151.0854,150.2176,150.4017,59003.0
2019-06-05 10:10:00,171.58,172.12,171.58,172.12,39159.0,150.4017,150.875,150.4017,150.875,39159.0
2019-06-05 10:20:00,172.08,172.47,171.92,172.12,27244.0,150.84,151.1818,150.6997,150.875,27244.0
2019-06-05 10:30:00,172.08,172.12,171.59,171.87,62805.0,150.84,150.875,150.4104,150.6559,62805.0
2019-06-05 10:40:00,171.85,171.95,171.49,171.53,46659.0,150.6384,150.726,150.3228,150.3578,46659.0
2019-06-05 10:50:00,171.51,171.82,171.44,171.77,29708.0,150.3403,150.6121,150.279,150.5682,29708.0
2019-06-05 11:00:00,171.83,172.52,171.8,172.11,62051.0,150.6208,151.2257,150.5945,150.8663,62051.0
2019-06-05 11:10:00,172.05,172.4,171.84,172.01,23710.0,150.8137,151.1205,150.6296,150.7786,23710.0
2019-06-05 11:20:00,171.99,172.19,171.81,172.18,43430.0,150.7611,150.9364,150.6033,150.9276,43430.0
2019-06-05 11:30:00,172.24,172.54,172.18,172.46,34029.0,150.9802,151.2432,150.9276,151.1731,34029.0
2019-06-05 11:40:00,172.41,172.54,172.23,172.3,35544.0,151.1292,151.2432,150.9714,151.0328,35544.0
2019-06-05 11:50:00,172.33,172.59,172.24,172.38,52507.0,151.0591,151.287,150.9802,151.1029,52507.0
2019-06-05 12:00:00,172.34,172.53,172.2,172.25,57797.0,151.0679,151.2344,150.9452,150.989,57797.0
2019-06-05 12:10:00,172.25,172.25,171.94,172.07,25638.0,150.989,150.989,150.7172,150.8312,25638.0
2019-06-05 12:20:00,172.07,172.49,172.07,172.33,26023.0,150.8312,151.1994,150.8312,151.0591,26023.0
2019-06-05 12:30:00,172.3,172.3,171.89,172.05,30140.0,151.0328,151.0328,150.6734,150.8137,30140.0
2019-06-05 12:40:00,172.08,172.1,171.93,172.01,25996.0,150.84,150.8575,150.7085,150.7786,25996.0
2019-06-05 12:50:00,172.05,172.47,172.03,172.33,25559.0,150.8137,151.1818,150.7961,151.0591,25559.0
2019-06-05 13:00:00,172.32,172.58,172.32,172.47,47470.0,151.0503,151.2782,151.0503,151.1818,47470.0
2019-06-05 13:10:00,172.49,172.74,172.47,172.71,28179.0,151.1994,151.4185,151.1818,151.3922,28179.0
2019-06-05 13:20:00,172.7,172.74,172.41,172.7,55295.0,151.3834,151.4185,151.1292,151.3834,55295.0
2019-06-05 13:30:00,172.68,172.73,172.47,172.62,27224.0,151.3659,151.4097,151.1818,151.3133,27224.0
2019-06-05 13:40:00,172.62,172.81,172.51,172.76,20910.0,151.3133,151.4799,151.2169,151.436,20910.0
2019-06-05 13:50:00,172.72,172.76,172.5,172.74,24328.0,151.401,151.436,151.2081,151.4185,24328.0
2019-06-05 14:00:00,172.7,173.03,172.64,173.03,23248.0,151.3834,151.6727,151.3308,151.6727,23248.0
2019-06-05 14:10:00,173.03,173.05,172.7,172.75,37298.0,151.6727,151.6902,151.3834,151.4273,37298.0
2019-06-05 14:20:00,172.75,172.87,172.68,172.75,23108.0,151.4273,151.5325,151.3659,151.4273,23108.0
2019-06-05 14:30:00,172.77,172.88,172.43,172.44,30797.0,151.4448,151.5412,151.1468,151.1555,30797.0
2019-06-05 14:40:00,172.48,172.62,172.34,172.56,26141.0,151.1906,151.3133,151.0679,151.2607,26141.0
2019-06-05 14:50:00,172.56,172.64,172.22,172.31,56348.0,151.2607,151.3308,150.9627,151.0416,56348.0
2019-06-05 15:00:00,172.21,172.44,172.18,172.37,38059.0,150.9539,151.1555,150.9276,151.0942,38059.0
2019-06-05 15:10:00,172.38,172.49,172.32,172.44,39190.0,151.1029,151.1994,151.0503,151.1555,39190.0
2019-06-05 15:20:00,172.43,172.5,172.26,172.35,43170.0,151.1468,151.2081,150.9977,151.0766,43170.0
2019-06-05 15:30:00,172.37,172.42,171.29,171.5,84609.0,151.0942,151.138,150.1475,150.3316,84609.0
2019-06-05 15:40:00,171.5,172.02,171.45,171.9,74332.0,150.3316,150.7874,150.2877,150.6822,74332.0
2019-06-05 15:50:00,171.91,172.52,171.9,172.46,190321.0,150.6909,151.2257,150.6822,151.1731,190321.0
2019-06-06 09:30:00,172.18,172.25,171.01,171.01,54708.0,150.9276,150.989,149.902,149.902,54708.0
2019-06-06 09:40:00,171.09,171.69,170.69,170.83,45988.0,149.9722,150.4981,149.6215,149.7443,45988.0
2019-06-06 09:50:00,170.94,171.33,170.72,170.99,36224.0,149.8407,150.1825,149.6478,149.8845,36224.0
2019-06-06 10:00:00,171.1,171.34,170.86,170.98,43537.0,149.9809,150.1913,149.7705,149.8757,43537.0
2019-06-06 10:10:00,170.93,171.02,170.43,170.5,21555.0,149.8319,149.9108,149.3936,149.455,21555.0
2019-06-06 10:20:00,170.5,170.52,169.69,169.72,25339.0,149.455,149.4725,148.745,148.7713,25339.0
2019-06-06 10:30:00,169.72,170.12,169.63,170.05,25770.0,148.7713,149.1219,148.6924,149.0605,25770.0
2019-06-06 10:40:00,170.13,170.69,170.11,170.66,22367.0,149.1307,149.6215,149.1131,149.5952,22367.0
2019-06-06 10:50:00,170.66,170.7,170.38,170.41,25513.0,149.5952,149.6303,149.3498,149.3761,25513.0
2019-06-06 11:00:00,170.44,170.62,170.26,170.58,24742.0,149.4024,149.5602,149.2446,149.5251,24742.0
2019-06-06 11:10:00,170.56,170.88,170.53,170.71,19528.0,149.5076,149.7881,149.4813,149.6391,19528.0
2019-06-06 11:20:00,170.67,170.92,170.53,170.89,21663.0,149.604,149.8231,149.4813,149.7968,21663.0
2019-06-06 11:30:00,170.9,171.01,170.76,170.87,46531.0,149.8056,149.902,149.6829,149.7793,46531.0
2019-06-06 11:40:00,170.83,171.01,170.29,170.36,42560.0,149.7443,149.902,149.2709,149.3323,42560.0
2019-06-06 11:50:00,170.46,170.55,170.24,170.46,25590.0,149.4199,149.4988,149.2271,149.4199,25590.0
2019-06-06 12:00:00,170.42,170.63,170.37,170.5,21556.0,149.3849,149.5689,149.341,149.455,21556.0
2019-06-06 12:10:00,170.44,170.57,170.39,170.57,16833.0,149.4024,149.5163,149.3586,149.5163,16833.0
2019-06-06 12:20:00,170.58,170.61,170.41,170.44,11699.0,149.5251,149.5514,149.3761,149.4024,11699.0
2019-06-06 12:30:00,170.4,170.53,170.0,170.0,28752.0,149.3673,149.4813,149.0167,149.0167,28752.0
2019-06-06 12:40:00,170.0,170.28,169.98,170.25,13740.0,149.0167,149.2621,148.9992,149.2358,13740.0
2019-06-06 12:50:00,170.23,170.32,170.16,170.24,13736.0,149.2183,149.2972,149.1569,149.2271,13736.0
2019-06-06 13:00:00,170.29,170.37,170.27,170.36,18726.0,149.2709,149.341,149.2534,149.3323,18726.0
2019-06-06 13:10:00,170.37,170.44,170.3,170.42,16577.0,149.341,149.4024,149.2797,149.3849,16577.0
2019-06-06 13:20:00,170.41,170.44,170.27,170.44,30847.0,149.3761,149.4024,149.2534,149.4024,30847.0
2019-06-06 13:30:00,170.47,170.51,170.06,170.06,25343.0,149.4287,149.4637,149.0693,149.0693,25343.0
2019-06-06 13:40:00,170.06,170.21,169.99,170.15,25689.0,149.0693,149.2008,149.0079,149.1482,25689.0
2019-06-06 13:50:00,170.14,170.16,170.06,170.09,21944.0,149.1394,149.1569,149.0693,149.0956,21944.0
2019-06-06 14:00:00,170.1,170.16,169.96,170.07,29705.0,149.1044,149.1569,148.9816,149.0781,29705.0
2019-06-06 14:10:00,170.1,170.37,170.09,170.35,23704.0,149.1044,149.341,149.0956,149.3235,23704.0
2019-06-06 14:20:00,170.38,170.38,170.01,170.03,30840.0,149.3498,149.3498,149.0255,149.043,30840.0
2019-06-06 14:30:00,170.04,170.95,169.96,170.89,89493.0,149.0518,149.8494,148.9816,149.7968,89493.0
2019-06-06 14:40:00,170.89,170.96,170.64,170.66,78809.0,149.7968,149.8582,149.5777,149.5952,78809.0
2019-06-06 14:50:00,170.69,170.77,170.54,170.68,33536.0,149.6215,149.6917,149.49,149.6128,33536.0
2019-06-06 15:00:00,170.68,170.82,170.62,170.75,48875.0,149.6128,149.7355,149.5602,149.6741,48875.0
2019-06-06 15:10:00,170.78,171.16,170.77,171.13,25855.0,149.7004,150.0335,149.6917,150.0072,25855.0
2019-06-06 15:20:00,171.15,171.37,171.13,171.25,28457.0,150.0248,150.2176,150.0072,150.1124,28457.0
2019-06-06 15:30:00,171.22,171.51,171.13,171.3,53066.0,150.0861,150.3403,150.0072,150.1562,53066.0
2019-06-06 15:40:00,171.29,171.32,170.96,171.08,48293.0,150.1475,150.1738,149.8582,149.9634,48293.0
2019-06-06 15:50:00,171.07,171.22,170.46,170.7,197145.0,149.9546,150.0861,149.4199,149.6303,197145.0
2019-06-07 09:30:00,170.95,171.31,170.53,171.23,56868.0,149.8494,150.165,149.4813,150.0949,56868.0
2019-06-07 09:40:00,171.26,171.48,170.97,170.97,43559.0,150.1212,150.314,149.867,149.867,43559.0
2019-06-07 09:50:00,170.88,171.37,170.82,171.3,59795.0,149.7881,150.2176,149.7355,150.1562,59795.0
2019-06-07 10:00:00,171.27,171.71,171.25,171.47,48345.0,150.1299,150.5156,150.1124,150.3053,48345.0
2019-06-07 10:10:00,171.5,171.59,171.35,171.47,31054.0,150.3316,150.4104,150.2001,150.3053,31054.0
2019-06-07 10:20:00,171.48,171.57,171.31,171.52,37672.0,150.314,150.3929,150.165,150.3491,37672.0
2019-06-07 10:30:00,171.54,172.0,171.54,171.92,65339.0,150.3666,150.7698,150.3666,150.6997,65339.0
2019-06-07 10:40:00,172.01,172.53,171.97,172.3,44260.0,150.7786,151.2344,150.7435,151.0328,44260.0
2019-06-07 10:50:00,172.33,172.44,172.07,172.18,30223.0,151.0591,151.1555,150.8312,150.9276,30223.0
2019-06-07 11:00:00,172.16,172.2,171.85,171.99,26175.0,150.9101,150.9452,150.6384,150.7611,26175.0
2019-06-07 11:10:00,171.98,172.14,171.64,171.97,27563.0,150.7523,150.8926,150.4543,150.7435,27563.0
2019-06-07 11:20:00,172.0,172.06,171.81,171.87,24586.0,150.7698,150.8224,150.6033,150.6559,24586.0
2019-06-07 11:30:00,171.85,171.85,171.4,171.65,24899.0,150.6384,150.6384,150.2439,150.463,24899.0
2019-06-07 11:40:00,171.62,171.76,171.58,171.7,24599.0,150.4367,150.5595,150.4017,150.5069,24599.0
2019-06-07 11:50:00,171.71,171.88,171.59,171.69,23984.0,150.5156,150.6646,150.4104,150.4981,23984.0
2019-06-07 12:00:00,171.71,171.93,171.65,171.9,29411.0,150.5156,150.7085,150.463,150.6822,29411.0
2019-06-07 12:10:00,171.9,172.11,171.86,171.98,31172.0,150.6822,150.8663,150.6471,150.7523,31172.0
2019-06-07 12:20:00,172.0,172.19,171.94,172.12,34742.0,150.7698,150.9364,150.7172,150.875,34742.0
2019-06-07 12:30:00,172.12,172.18,171.88,172.05,21112.0,150.875,150.9276,150.6646,150.8137,21112.0
2019-06-07 12:40:00,172.04,172.25,172.0,172.17,20255.0,150.8049,150.989,150.7698,150.9189,20255.0
2019-06-07 12:50:00,172.16,172.36,172.14,172.36,39133.0,150.9101,151.0854,150.8926,151.0854,39133.0
2019-06-07 13:00:00,172.38,172.5,172.28,172.45,25875.0,151.1029,151.2081,151.0153,151.1643,25875.0
2019-06-07 13:10:00,172.4,172.5,172.3,172.45,25824.0,151.1205,151.2081,151.0328,151.1643,25824.0
2019-06-07 13:20:00,172.46,172.5,172.27,172.32,28326.0,151.1731,151.2081,151.0065,151.0503,28326.0
2019-06-07 13:30:00,172.35,172.5,172.29,172.45,19288.0,151.0766,151.2081,151.024,151.1643,19288.0
2019-06-07 13:40:00,172.46,172.47,172.23,172.28,17087.0,151.1731,151.1818,150.9714,151.0153,17087.0
2019-06-07 13:50:00,172.32,172.46,172.21,172.46,20081.0,151.0503,151.1731,150.9539,151.1731,20081.0
2019-06-07 14:00:00,172.45,172.47,172.04,172.13,30986.0,151.1643,151.1818,150.8049,150.8838,30986.0
2019-06-07 14:10:00,172.09,172.2,172.01,172.02,28217.0,150.8487,150.9452,150.7786,150.7874,28217.0
2019-06-07 14:20:00,172.0,172.14,171.9,172.01,29317.0,150.7698,150.8926,150.6822,150.7786,29317.0
2019-06-07 14:30:00,172.05,172.25,171.91,172.16,26253.0,150.8137,150.989,150.6909,150.9101,26253.0
2019-06-07 14:40:00,172.18,172.25,171.95,171.95,31116.0,150.9276,150.989,150.726,150.726,31116.0
2019-06-07 14:50:00,171.95,172.19,171.84,171.86,26114.0,150.726,150.9364,150.6296,150.6471,26114.0
2019-06-07 15:00:00,171.84,172.11,171.76,172.0,24980.0,150.6296,150.8663,150.5595,150.7698,24980.0
2019-06-07 15:10:00,172.0,172.11,171.86,171.88,30893.0,150.7698,150.8663,150.6471,150.6646,30893.0
2019-06-07 15:20:00,171.89,172.25,171.85,172.18,46714.0,150.6734,150.989,150.6384,150.9276,46714.0
2019-06-07 15:30:00,172.17,172.2,171.99,172.02,45058.0,150.9189,150.9452,150.7611,150.7874,45058.0
2019-06-07 15:40:00,172.02,172.16,171.83,171.96,50192.0,150.7874,150.9101,150.6208,150.7348,50192.0
2019-06-07 15:50:00,171.98,172.1,171.77,171.85,140955.0,150.7523,150.8575,150.5682,150.6384,140955.0
2019-06-10 09:30:00,173.53,174.68,173.13,174.01,90580.0,152.111,153.119,151.7604,152.5317,90580.0
2019-06-10 09:40:00,174.02,174.37,173.69,173.95,27600.0,152.5405,152.8473,152.2512,152.4791,27600.0
2019-06-10 09:50:00,173.96,174.31,173.77,174.31,46294.0,152.4879,152.7947,152.3214,152.7947,46294.0
2019-06-10 10:00:00,174.25,174.45,174.05,174.44,47711.0,152.7421,152.9174,152.5668,152.9087,47711.0
2019-06-10 10:10:00,174.39,174.47,174.11,174.43,51976.0,152.8648,152.935,152.6194,152.8999,51976.0
2019-06-10 10:20:00,174.39,174.41,174.11,174.39,33369.0,152.8648,152.8824,152.6194,152.8648,33369.0
2019-06-10 10:30:00,174.42,174.48,174.24,174.34,23281.0,152.8911,152.9437,152.7334,152.821,23281.0
2019-06-10 10:40:00,174.33,174.93,174.33,174.75,37192.0,152.8122,153.3382,152.8122,153.1804,37192.0
2019-06-10 10:50:00,174.75,174.93,174.57,174.58,22315.0,153.1804,153.3382,153.0226,153.0314,22315.0
2019-06-10 11:00:00,174.56,174.61,174.12,174.17,24685.0,153.0139,153.0577,152.6282,152.672,24685.0
2019-06-10 11:10:00,174.21,174.41,174.14,174.19,17803.0,152.7071,152.8824,152.6457,152.6895,17803.0
2019-06-10 11:20:00,174.11,174.18,173.95,174.12,20052.0,152.6194,152.6808,152.4791,152.6282,20052.0
2019-06-10 11:30:00,174.09,174.27,173.98,174.17,23179.0,152.6019,152.7596,152.5054,152.672,23179.0
2019-06-10 11:40:00,174.22,174.45,174.22,174.45,20040.0,152.7158,152.9174,152.7158,152.9174,20040.0
2019-06-10 11:50:00,174.43,174.76,174.42,174.63,15088.0,152.8999,153.1892,152.8911,153.0752,15088.0
2019-06-10 12:00:00,174.64,174.66,174.24,174.29,21036.0,153.084,153.1015,152.7334,152.7772,21036.0
2019-06-10 12:10:00,174.32,174.38,174.11,174.11,14747.0,152.8035,152.8561,152.6194,152.6194,14747.0
2019-06-10 12:20:00,174.12,174.12,173.73,173.81,28400.0,152.6282,152.6282,152.2863,152.3564,28400.0
2019-06-10 12:30:00,173.83,173.98,173.72,173.79,23090.0,152.374,152.5054,152.2775,152.3389,23090.0
2019-06-10 12:40:00,173.79,173.81,173.4,173.63,17567.0,152.3389,152.3564,151.997,152.1986,17567.0
2019-06-10 12:50:00,173.66,173.74,173.45,173.46,12366.0,152.2249,152.2951,152.0409,152.0496,12366.0
2019-06-10 13:00:00,173.47,173.9,173.47,173.75,15173.0,152.0584,152.4353,152.0584,152.3038,15173.0
2019-06-10 13:10:00,173.71,173.79,173.61,173.63,22778.0,152.2688,152.3389,152.1811,152.1986,22778.0
2019-06-10 13:20:00,173.66,173.8,173.57,173.62,34108.0,152.2249,152.3477,152.146,152.1899,34108.0
2019-06-10 13:30:00,173.64,173.98,173.63,173.82,26668.0,152.2074,152.5054,152.1986,152.3652,26668.0
2019-06-10 13:40:00,173.84,173.88,173.51,173.71,19244.0,152.3827,152.4178,152.0935,152.2688,19244.0
2019-06-10 13:50:00,173.64,173.64,173.4,173.41,12518.0,152.2074,152.2074,151.997,152.0058,12518.0
2019-06-10 14:00:00,173.43,173.48,173.06,173.33,19341.0,152.0233,152.0672,151.699,151.9357,19341.0
2019-06-10 14:10:00,173.31,173.33,172.89,172.91,17629.0,151.9181,151.9357,151.55,151.5675,17629.0
2019-06-10 14:20:00,172.92,173.21,172.9,173.12,27485.0,151.5763,151.8305,151.5587,151.7516,27485.0
2019-06-10 14:30:00,173.05,173.29,173.05,173.26,21107.0,151.6902,151.9006,151.6902,151.8743,21107.0
2019-06-10 14:40:00,173.25,173.25,173.01,173.22,26127.0,151.8655,151.8655,151.6552,151.8393,26127.0
2019-06-10 14:50:00,173.23,173.46,173.23,173.35,31154.0,151.848,152.0496,151.848,151.9532,31154.0
2019-06-10 15:00:00,173.33,173.43,173.17,173.43,32724.0,151.9357,152.0233,151.7954,152.0233,32724.0
2019-06-10 15:10:00,173.42,173.42,173.07,173.14,40160.0,152.0146,152.0146,151.7078,151.7691,40160.0
2019-06-10 15:20:00,173.17,173.19,172.77,172.83,32792.0,151.7954,151.813,151.4448,151.4974,32792.0
2019-06-10 15:30:00,172.83,173.05,172.76,172.86,53653.0,151.4974,151.6902,151.436,151.5237,53653.0
2019-06-10 15:40:00,172.86,172.91,172.26,172.26,107031.0,151.5237,151.5675,150.9977,150.9977,107031.0
2019-06-10 15:50:00,172.28,172.49,172.07,172.35,242316.0,151.0153,151.1994,150.8312,151.0766,242316.0
2019-06-11 09:30:00,173.14,173.76,172.77,172.77,43802.0,151.7691,152.3126,151.4448,151.4448,43802.0
2019-06-11 09:40:00,172.71,173.04,172.42,172.42,24432.0,151.3922,151.6815,151.138,151.138,24432.0
2019-06-11 09:50:00,172.5,172.83,171.83,171.87,24825.0,151.2081,151.4974,150.6208,150.6559,24825.0
2019-06-11 10:00:00,171.9,172.01,171.21,171.33,25246.0,150.6822,150.7786,150.0773,150.1825,25246.0
2019-06-11 10:10:00,171.32,171.54,171.25,171.38,19605.0,150.1738,150.3666,150.1124,150.2264,19605.0
2019-06-11 10:20:00,171.46,171.57,171.2,171.51,34289.0,150.2965,150.3929,150.0686,150.3403,34289.0
2019-06-11 10:30:00,171.63,171.73,171.05,171.14,25293.0,150.4455,150.5332,149.9371,150.016,25293.0
2019-06-11 10:40:00,171.03,171.14,170.52,170.58,19176.0,149.9196,150.016,149.4725,149.5251,19176.0
2019-06-11 10:50:00,170.61,170.77,170.38,170.77,47834.0,149.5514,149.6917,149.3498,149.6917,47834.0
2019-06-11 11:00:00,170.74,170.97,170.51,170.64,26739.0,149.6654,149.867,149.4637,149.5777,26739.0
2019-06-11 11:10:00,170.7,170.86,170.44,170.65,31455.0,149.6303,149.7705,149.4024,149.5865,31455.0
2019-06-11 11:20:00,170.62,170.72,170.36,170.39,19048.0,149.5602,149.6478,149.3323,149.3586,19048.0
2019-06-11 11:30:00,170.43,170.43,169.95,170.05,25009.0,149.3936,149.3936,148.9729,149.0605,25009.0
2019-06-11 11:40:00,170.05,170.36,170.01,170.14,27069.0,149.0605,149.3323,149.0255,149.1394,27069.0
2019-06-11 11:50:00,170.21,170.42,169.91,169.94,18654.0,149.2008,149.3849,148.9378,148.9641,18654.0
2019-06-11 12:00:00,169.9,169.96,169.52,169.62,29135.0,148.929,148.9816,148.5959,148.6836,29135.0
2019-06-11 12:10:00,169.58,169.58,169.23,169.28,23853.0,148.6485,148.6485,148.3417,148.3856,23853.0
2019-06-11 12:20:00,169.23,169.33,169.1,169.18,18699.0,148.3417,148.4294,148.2278,148.2979,18699.0
2019-06-11 12:30:00,169.2,169.41,169.19,169.33,27536.0,148.3154,148.4995,148.3067,148.4294,27536.0
2019-06-11 12:40:00,169.31,169.31,168.99,168.99,28725.0,148.4119,148.4119,148.1314,148.1314,28725.0
2019-06-11 12:50:00,169.0,169.14,168.93,169.08,35247.0,148.1401,148.2628,148.0788,148.2103,35247.0
2019-06-11 13:00:00,169.04,169.42,169.02,169.41,19524.0,148.1752,148.5083,148.1577,148.4995,19524.0
2019-06-11 13:10:00,169.37,169.86,169.35,169.86,19941.0,148.4645,148.894,148.4469,148.894,19941.0
2019-06-11 13:20:00,169.86,169.93,169.67,169.7,24113.0,148.894,148.9553,148.7274,148.7537,24113.0
2019-06-11 13:30:00,169.71,169.91,169.59,169.91,33390.0,148.7625,148.9378,148.6573,148.9378,33390.0
2019-06-11 13:40:00,169.93,170.08,169.89,170.04,8691.0,148.9553,149.0868,148.9203,149.0518,8691.0
2019-06-11 13:50:00,170.06,170.53,170.02,170.5,30628.0,149.0693,149.4813,149.0342,149.455,30628.0
2019-06-11 14:00:00,170.49,170.88,170.49,170.78,29273.0,149.4462,149.7881,149.4462,149.7004,29273.0
2019-06-11 14:10:00,170.77,171.02,170.72,170.9,30014.0,149.6917,149.9108,149.6478,149.8056,30014.0
2019-06-11 14:20:00,170.9,170.99,170.87,170.91,16459.0,149.8056,149.8845,149.7793,149.8144,16459.0
2019-06-11 14:30:00,170.91,170.95,170.62,170.63,20368.0,149.8144,149.8494,149.5602,149.5689,20368.0
2019-06-11 14:40:00,170.62,170.68,170.4,170.44,25321.0,149.5602,149.6128,149.3673,149.4024,25321.0
2019-06-11 14:50:00,170.46,170.52,170.15,170.26,27515.0,149.4199,149.4725,149.1482,149.2446,27515.0
2019-06-11 15:00:00,170.23,170.23,169.9,170.18,20345.0,149.2183,149.2183,148.929,149.1745,20345.0
2019-06-11 15:10:00,170.22,170.22,169.99,170.05,34560.0,149.2095,149.2095,149.0079,149.0605,34560.0
2019-06-11 15:20:00,170.05,170.35,170.05,170.34,43303.0,149.0605,149.3235,149.0605,149.3147,43303.0
2019-06-11 15:30:00,170.33,170.77,170.33,170.59,54356.0,149.306,149.6917,149.306,149.5339,54356.0
2019-06-11 15:40:00,170.61,170.72,170.47,170.55,45933.0,149.5514,149.6478,149.4287,149.4988,45933.0
2019-06-11 15:50:00,170.56,171.06,170.53,171.01,213603.0,149.5076,149.9459,149.4813,149.902,213603.0
2019-06-12 09:30:00,170.81,171.26,169.64,171.17,101182.0,149.7267,150.1212,148.7011,150.0423,101182.0
2019-06-12 09:40:00,171.28,172.03,171.26,171.63,28569.0,150.1387,150.7961,150.1212,150.4455,28569.0
2019-06-12 09:50:00,171.71,171.76,171.17,171.47,23646.0,150.5156,150.5595,150.0423,150.3053,23646.0
2019-06-12 10:00:00,171.49,171.62,171.04,171.14,36379.0,150.3228,150.4367,149.9283,150.016,36379.0
2019-06-12 10:10:00,171.2,171.4,171.15,171.29,24360.0,150.0686,150.2439,150.0248,150.1475,24360.0
2019-06-12 10:20:00,171.31,171.32,170.94,171.22,22058.0,150.165,150.1738,149.8407,150.0861,22058.0
2019-06-12 10:30:00,171.21,171.46,171.05,171.46,23963.0,150.0773,150.2965,149.9371,150.2965,23963.0
2019-06-12 10:40:00,171.44,171.56,171.25,171.46,26476.0,150.279,150.3841,150.1124,150.2965,26476.0
2019-06-12 10:50:00,171.47,171.53,170.81,170.84,36590.0,150.3053,150.3578,149.7267,149.753,36590.0
2019-06-12 11:00:00,170.79,170.88,170.57,170.78,28950.0,149.7092,149.7881,149.5163,149.7004,28950.0
2019-06-12 11:10:00,170.8,170.99,170.58,170.99,21473.0,149.718,149.8845,149.5251,149.8845,21473.0
2019-06-12 11:20:00,170.99,171.21,170.85,171.04,36160.0,149.8845,150.0773,149.7618,149.9283,36160.0
2019-06-12 11:30:00,171.02,171.16,170.87,170.93,23892.0,149.9108,150.0335,149.7793,149.8319,23892.0
2019-06-12 11:40:00,170.92,171.18,170.87,170.91,28933.0,149.8231,150.051,149.7793,149.8144,28933.0
2019-06-12 11:50:00,170.93,171.08,170.8,170.85,18803.0,149.8319,149.9634,149.718,149.7618,18803.0
2019-06-12 12:00:00,170.81,170.84,170.66,170.7,41720.0,149.7267,149.753,149.5952,149.6303,41720.0
2019-06-12 12:10:00,170.7,170.71,170.43,170.53,18488.0,149.6303,149.6391,149.3936,149.4813,18488.0
2019-06-12 12:20:00,170.53,170.79,170.5,170.63,24705.0,149.4813,149.7092,149.455,149.5689,24705.0
2019-06-12 12:30:00,170.64,170.96,170.5,170.85,45382.0,149.5777,149.8582,149.455,149.7618,45382.0
2019-06-12 12:40:00,170.86,171.16,170.86,171.14,11361.0,149.7705,150.0335,149.7705,150.016,11361.0
2019-06-12 12:50:00,171.13,171.19,171.03,171.12,17444.0,150.0072,150.0598,149.9196,149.9985,17444.0
2019-06-12 13:00:00,171.13,171.19,171.01,171.13,16032.0,150.0072,150.0598,149.902,150.0072,16032.0
2019-06-12 13:10:00,171.12,171.12,170.94,171.01,12873.0,149.9985,149.9985,149.8407,149.902,12873.0
2019-06-12 13:20:00,171.02,171.06,170.9,171.01,16917.0,149.9108,149.9459,149.8056,149.902,16917.0
2019-06-12 13:30:00,171.01,171.03,170.73,170.73,18683.0,149.902,149.9196,149.6566,149.6566,18683.0
2019-06-12 13:40:00,170.73,170.92,170.73,170.91,16796.0,149.6566,149.8231,149.6566,149.8144,16796.0
2019-06-12 13:50:00,170.92,171.11,170.91,171.11,15238.0,149.8231,149.9897,149.8144,149.9897,15238.0
2019-06-12 14:00:00,171.12,171.2,171.02,171.11,26988.0,149.9985,150.0686,149.9108,149.9897,26988.0
2019-06-12 14:10:00,171.1,171.12,170.88,170.89,14253.0,149.9809,149.9985,149.7881,149.7968,14253.0
2019-06-12 14:20:00,170.9,171.04,170.78,171.02,57577.0,149.8056,149.9283,149.7004,149.9108,57577.0
2019-06-12 14:30:00,171.01,171.21,170.98,171.13,23146.0,149.902,150.0773,149.8757,150.0072,23146.0
2019-06-12 14:40:00,171.13,171.24,171.06,171.21,24642.0,150.0072,150.1036,149.9459,150.0773,24642.0
2019-06-12 14:50:00,171.2,171.23,171.15,171.15,27723.0,150.0686,150.0949,150.0248,150.0248,27723.0
2019-06-12 15:00:00,171.15,171.17,170.82,170.96,46552.0,150.0248,150.0423,149.7355,149.8582,46552.0
2019-06-12 15:10:00,170.96,171.12,170.93,171.12,34370.0,149.8582,149.9985,149.8319,149.9985,34370.0
2019-06-12 15:20:00,171.1,171.19,170.95,170.99,37438.0,149.9809,150.0598,149.8494,149.8845,37438.0
2019-06-12 15:30:00,171.0,171.32,170.93,171.28,60658.0,149.8933,150.1738,149.8319,150.1387,60658.0
2019-06-12 15:40:00,171.27,171.44,171.19,171.3,100675.0,150.1299,150.279,150.0598,150.1562,100675.0
2019-06-12 15:50:00,171.31,171.4,171.1,171.23,116647.0,150.165,150.2439,149.9809,150.0949,116647.0
2019-06-13 09:30:00,169.46,170.23,168.43,168.52,119334.0,148.5434,149.2183,147.6405,147.7194,119334.0
2019-06-13 09:40:00,168.46,169.47,168.39,168.59,84431.0,147.6668,148.5521,147.6054,147.7807,84431.0
2019-06-13 09:50:00,168.63,168.82,168.44,168.53,157847.0,147.8158,147.9823,147.6493,147.7281,157847.0
2019-06-13 10:00:00,168.55,168.69,167.45,167.62,104839.0,147.7457,147.8684,146.7814,146.9305,104839.0
2019-06-13 10:10:00,167.65,168.07,167.47,168.0,85902.0,146.9568,147.3249,146.799,147.2636,85902.0
2019-06-13 10:20:00,167.99,168.4,167.82,168.4,89537.0,147.2548,147.6142,147.1058,147.6142,89537.0
2019-06-13 10:30:00,168.41,169.1,168.41,168.77,81738.0,147.623,148.2278,147.623,147.9385,81738.0
2019-06-13 10:40:00,168.77,168.81,168.17,168.23,44933.0,147.9385,147.9736,147.4126,147.4652,44933.0
2019-06-13 10:50:00,168.26,168.27,167.79,167.88,62126.0,147.4915,147.5002,147.0795,147.1584,62126.0
2019-06-13 11:00:00,167.93,168.17,167.65,167.92,65722.0,147.2022,147.4126,146.9568,147.1934,65722.0
2019-06-13 11:10:00,167.98,168.11,167.69,167.69,44624.0,147.246,147.36,146.9918,146.9918,44624.0
2019-06-13 11:20:00,167.68,167.92,167.66,167.78,47913.0,146.9831,147.1934,146.9655,147.0707,47913.0
2019-06-13 11:30:00,167.78,167.79,167.42,167.58,41193.0,147.0707,147.0795,146.7552,146.8954,41193.0
2019-06-13 11:40:00,167.57,167.83,167.43,167.57,85261.0,146.8866,147.1145,146.7639,146.8866,85261.0
2019-06-13 11:50:00,167.58,167.77,167.5,167.57,43755.0,146.8954,147.062,146.8253,146.8866,43755.0
2019-06-13 12:00:00,167.55,167.76,167.48,167.7,40342.0,146.8691,147.0532,146.8077,147.0006,40342.0
2019-06-13 12:10:00,167.7,167.7,167.13,167.2,67782.0,147.0006,147.0006,146.5009,146.5623,67782.0
2019-06-13 12:20:00,167.21,167.61,167.07,167.3,38895.0,146.5711,146.9217,146.4484,146.65,38895.0
2019-06-13 12:30:00,167.31,167.53,167.3,167.42,25365.0,146.6587,146.8516,146.65,146.7552,25365.0
2019-06-13 12:40:00,167.39,167.75,167.31,167.57,50160.0,146.7289,147.0444,146.6587,146.8866,50160.0
2019-06-13 12:50:00,167.56,167.74,167.51,167.52,48382.0,146.8779,147.0357,146.834,146.8428,48382.0
2019-06-13 13:00:00,167.52,167.66,167.46,167.55,60726.0,146.8428,146.9655,146.7902,146.8691,60726.0
2019-06-13 13:10:00,167.58,167.68,167.45,167.46,42176.0,146.8954,146.9831,146.7814,146.7902,42176.0
2019-06-13 13:20:00,167.5,167.61,167.42,167.48,28981.0,146.8253,146.9217,146.7552,146.8077,28981.0
2019-06-13 13:30:00,167.47,167.55,167.37,167.45,50645.0,146.799,146.8691,146.7113,146.7814,50645.0
2019-06-13 13:40:00,167.43,167.43,167.0,167.1,68573.0,146.7639,146.7639,146.387,146.4746,68573.0
2019-06-13 13:50:00,167.15,167.26,166.89,167.06,75156.0,146.5185,146.6149,146.2906,146.4396,75156.0
2019-06-13 14:00:00,167.07,167.26,166.94,166.95,40461.0,146.4484,146.6149,146.3344,146.3432,40461.0
2019-06-13 14:10:00,166.94,167.05,166.45,166.48,65469.0,146.3344,146.4308,145.9049,145.9312,65469.0
2019-06-13 14:20:00,166.42,166.92,166.39,166.88,95380.0,145.8786,146.3169,145.8523,146.2818,95380.0
2019-06-13 14:30:00,166.93,167.05,166.84,166.98,70169.0,146.3256,146.4308,146.2467,146.3695,70169.0
2019-06-13 14:40:00,166.98,167.16,166.73,167.0,48991.0,146.3695,146.5272,146.1503,146.387,48991.0
2019-06-13 14:50:00,166.98,167.08,166.85,167.02,47934.0,146.3695,146.4571,146.2555,146.4045,47934.0
2019-06-13 15:00:00,167.01,167.06,166.74,166.9,59125.0,146.3958,146.4396,146.1591,146.2993,59125.0
2019-06-13 15:10:00,166.91,167.13,166.76,166.97,56801.0,146.3081,146.5009,146.1766,146.3607,56801.0
2019-06-13 15:20:00,166.97,167.36,166.95,167.36,140540.0,146.3607,146.7026,146.3432,146.7026,140540.0
2019-06-13 15:30:00,167.36,167.48,167.08,167.15,155471.0,146.7026,146.8077,146.4571,146.5185,155471.0
2019-06-13 15:40:00,167.14,167.15,166.91,167.0,185019.0,146.5097,146.5185,146.3081,146.387,185019.0
2019-06-13 15:50:00,167.0,167.18,166.89,167.18,346004.0,146.387,146.5448,146.2906,146.5448,346004.0
2019-06-14 09:30:00,167.48,167.66,166.57,166.7,135753.0,146.8077,146.9655,146.0101,146.124,135753.0
2019-06-14 09:40:00,166.72,166.8,166.35,166.64,50196.0,146.1416,146.2117,145.8172,146.0714,50196.0
2019-06-14 09:50:00,166.56,166.77,165.91,165.95,94191.0,146.0013,146.1854,145.4315,145.4666,94191.0
2019-06-14 10:00:00,165.81,166.1,165.68,165.97,94760.0,145.3439,145.5981,145.2299,145.4841,94760.0
2019-06-14 10:10:00,165.95,165.95,165.27,165.27,47855.0,145.4666,145.4666,144.8705,144.8705,47855.0
2019-06-14 10:20:00,165.27,165.71,164.82,165.58,167704.0,144.8705,145.2562,144.4761,145.1423,167704.0
2019-06-14 10:30:00,165.59,166.11,165.36,166.11,69469.0,145.151,145.6068,144.9494,145.6068,69469.0
2019-06-14 10:40:00,166.14,166.73,166.05,166.73,66849.0,145.6331,146.1503,145.5543,146.1503,66849.0
2019-06-14 10:50:00,166.75,166.82,166.46,166.52,91358.0,146.1679,146.2292,145.9136,145.9662,91358.0
2019-06-14 11:00:00,166.54,166.7,166.27,166.29,27991.0,145.9838,146.124,145.7471,145.7646,27991.0
2019-06-14 11:10:00,166.28,166.29,166.02,166.26,42365.0,145.7559,145.7646,145.528,145.7383,42365.0
2019-06-14 11:20:00,166.32,166.64,166.3,166.62,28414.0,145.7909,146.0714,145.7734,146.0539,28414.0
2019-06-14 11:30:00,166.63,166.77,166.53,166.67,38958.0,146.0627,146.1854,145.975,146.0977,38958.0
2019-06-14 11:40:00,166.7,166.7,166.43,166.58,27140.0,146.124,146.124,145.8873,146.0188,27140.0
2019-06-14 11:50:00,166.59,166.74,166.51,166.56,37102.0,146.0276,146.1591,145.9575,146.0013,37102.0
2019-06-14 12:00:00,166.56,166.64,166.39,166.46,25984.0,146.0013,146.0714,145.8523,145.9136,25984.0
2019-06-14 12:10:00,166.45,166.7,166.43,166.63,25625.0,145.9049,146.124,145.8873,146.0627,25625.0
2019-06-14 12:20:00,166.62,166.78,166.57,166.75,27236.0,146.0539,146.1941,146.0101,146.1679,27236.0
2019-06-14 12:30:00,166.75,167.04,166.72,167.0,21165.0,146.1679,146.4221,146.1416,146.387,21165.0
2019-06-14 12:40:00,167.0,167.03,166.82,167.02,64596.0,146.387,146.4133,146.2292,146.4045,64596.0
2019-06-14 12:50:00,167.03,167.19,166.99,167.14,50402.0,146.4133,146.5535,146.3782,146.5097,50402.0
2019-06-14 13:00:00,167.13,167.14,167.02,167.1,33279.0,146.5009,146.5097,146.4045,146.4746,33279.0
2019-06-14 13:10:00,167.09,167.11,166.87,166.93,37950.0,146.4659,146.4834,146.273,146.3256,37950.0
2019-06-14 13:20:00,166.94,166.98,166.7,166.71,28831.0,146.3344,146.3695,146.124,146.1328,28831.0
2019-06-14 13:30:00,166.72,166.86,166.57,166.57,18430.0,146.1416,146.2643,146.0101,146.0101,18430.0
2019-06-14 13:40:00,166.56,166.61,166.46,166.46,15367.0,146.0013,146.0451,145.9136,145.9136,15367.0
2019-06-14 13:50:00,166.44,166.59,166.4,166.49,30410.0,145.8961,146.0276,145.8611,145.9399,30410.0
2019-06-14 14:00:00,166.5,166.75,166.47,166.75,47582.0,145.9487,146.1679,145.9224,146.1679,47582.0
2019-06-14 14:10:00,166.77,166.95,166.74,166.88,19772.0,146.1854,146.3432,146.1591,146.2818,19772.0
2019-06-14 14:20:00,166.89,166.96,166.75,166.96,24124.0,146.2906,146.3519,146.1679,146.3519,24124.0
2019-06-14 14:30:00,166.96,167.15,166.76,166.77,21640.0,146.3519,146.5185,146.1766,146.1854,21640.0
2019-06-14 14:40:00,166.76,166.86,166.57,166.64,39740.0,146.1766,146.2643,146.0101,146.0714,39740.0
2019-06-14 14:50:00,166.63,166.8,166.57,166.74,25798.0,146.0627,146.2117,146.0101,146.1591,25798.0
2019-06-14 15:00:00,166.76,166.96,166.73,166.92,28243.0,146.1766,146.3519,146.1503,146.3169,28243.0
2019-06-14 15:10:00,166.91,167.08,166.83,167.07,40171.0,146.3081,146.4571,146.238,146.4484,40171.0
2019-06-14 15:20:00,167.07,167.19,167.0,167.06,46185.0,146.4484,146.5535,146.387,146.4396,46185.0
2019-06-14 15:30:00,167.05,167.2,166.9,167.11,57632.0,146.4308,146.5623,146.2993,146.4834,57632.0
2019-06-14 15:40:00,167.11,167.11,166.82,166.96,87325.0,146.4834,146.4834,146.2292,146.3519,87325.0
2019-06-14 15:50:00,166.94,167.13,166.81,166.99,241113.0,146.3344,146.5009,146.2204,146.3782,241113.0
2019-06-17 09:30:00,165.77,165.77,164.86,165.44,94173.0,145.3088,145.3088,144.5111,145.0195,94173.0
2019-06-17 09:40:00,165.44,165.65,164.97,165.0,129460.0,145.0195,145.2036,144.6076,144.6339,129460.0
2019-06-17 09:50:00,165.07,165.26,164.23,164.5,88308.0,144.6952,144.8618,143.9589,144.1956,88308.0
2019-06-17 10:00:00,164.59,165.21,164.16,164.96,188729.0,144.2745,144.8179,143.8975,144.5988,188729.0
2019-06-17 10:10:00,165.0,165.07,164.57,164.6,60105.0,144.6339,144.6952,144.2569,144.2832,60105.0
2019-06-17 10:20:00,164.59,164.85,164.36,164.8,85975.0,144.2745,144.5024,144.0729,144.4585,85975.0
2019-06-17 10:30:00,164.81,164.98,164.74,164.89,106562.0,144.4673,144.6163,144.4059,144.5374,106562.0
2019-06-17 10:40:00,164.89,165.03,164.44,164.76,126313.0,144.5374,144.6602,144.143,144.4235,126313.0
2019-06-17 10:50:00,164.77,164.96,164.66,164.81,70220.0,144.4322,144.5988,144.3358,144.4673,70220.0
2019-06-17 11:00:00,164.81,164.98,164.54,164.81,122859.0,144.4673,144.6163,144.2306,144.4673,122859.0
2019-06-17 11:10:00,164.81,165.08,164.65,165.06,132422.0,144.4673,144.704,144.3271,144.6864,132422.0
2019-06-17 11:20:00,165.05,165.23,164.87,164.98,85583.0,144.6777,144.8355,144.5199,144.6163,85583.0
2019-06-17 11:30:00,164.98,165.02,164.87,164.96,47403.0,144.6163,144.6514,144.5199,144.5988,47403.0
2019-06-17 11:40:00,164.96,165.16,164.89,165.05,57885.0,144.5988,144.7741,144.5374,144.6777,57885.0
2019-06-17 11:50:00,165.09,165.12,164.85,164.9,32972.0,144.7127,144.739,144.5024,144.5462,32972.0
2019-06-17 12:00:00,164.87,164.98,164.69,164.69,61890.0,144.5199,144.6163,144.3621,144.3621,61890.0
2019-06-17 12:10:00,164.68,164.83,164.61,164.77,56756.0,144.3534,144.4848,144.292,144.4322,56756.0
2019-06-17 12:20:00,164.78,164.88,164.7,164.7,30171.0,144.441,144.5287,144.3709,144.3709,30171.0
2019-06-17 12:30:00,164.7,164.88,164.61,164.81,75778.0,144.3709,144.5287,144.292,144.4673,75778.0
2019-06-17 12:40:00,164.81,164.93,164.75,164.86,29337.0,144.4673,144.5725,144.4147,144.5111,29337.0
2019-06-17 12:50:00,164.85,165.02,164.75,164.95,61304.0,144.5024,144.6514,144.4147,144.59,61304.0
2019-06-17 13:00:00,164.95,165.03,164.81,164.88,50182.0,144.59,144.6602,144.4673,144.5287,50182.0
2019-06-17 13:10:00,164.9,165.19,164.89,165.11,61758.0,144.5462,144.8004,144.5374,144.7303,61758.0
2019-06-17 13:20:00,165.11,165.15,164.9,164.91,29288.0,144.7303,144.7653,144.5462,144.555,29288.0
2019-06-17 13:30:00,164.93,165.03,164.88,164.97,38927.0,144.5725,144.6602,144.5287,144.6076,38927.0
2019-06-17 13:40:00,164.98,165.08,164.94,165.07,92747.0,144.6163,144.704,144.5813,144.6952,92747.0
2019-06-17 13:50:00,165.06,165.34,165.05,165.21,64619.0,144.6864,144.9319,144.6777,144.8179,64619.0
2019-06-17 14:00:00,165.21,165.34,165.04,165.12,60401.0,144.8179,144.9319,144.6689,144.739,60401.0
2019-06-17 14:10:00,165.12,165.2,164.95,165.14,62621.0,144.739,144.8092,144.59,144.7566,62621.0
2019-06-17 14:20:00,165.15,165.2,164.83,164.87,42650.0,144.7653,144.8092,144.4848,144.5199,42650.0
2019-06-17 14:30:00,164.89,164.96,164.68,164.89,89665.0,144.5374,144.5988,144.3534,144.5374,89665.0
2019-06-17 14:40:00,164.89,164.91,164.73,164.83,57957.0,144.5374,144.555,144.3972,144.4848,57957.0
2019-06-17 14:50:00,164.83,164.88,164.59,164.64,64622.0,144.4848,144.5287,144.2745,144.3183,64622.0
2019-06-17 15:00:00,164.64,164.81,164.63,164.78,67010.0,144.3183,144.4673,144.3095,144.441,67010.0
2019-06-17 15:10:00,164.79,165.02,164.76,164.93,84770.0,144.4498,144.6514,144.4235,144.5725,84770.0
2019-06-17 15:20:00,164.93,165.2,164.82,165.09,68391.0,144.5725,144.8092,144.4761,144.7127,68391.0
2019-06-17 15:30:00,165.08,165.13,164.94,165.01,111047.0,144.704,144.7478,144.5813,144.6426,111047.0
2019-06-17 15:40:00,165.01,165.04,164.82,164.82,127006.0,144.6426,144.6689,144.4761,144.4761,127006.0
2019-06-17 15:50:00,164.84,164.86,164.52,164.66,311646.0,144.4936,144.5111,144.2131,144.3358,311646.0
2019-06-18 09:30:00,165.92,165.92,165.16,165.79,95352.0,145.4403,145.4403,144.7741,145.3263,95352.0
2019-06-18 09:40:00,165.69,167.2,165.64,167.02,247121.0,145.2387,146.5623,145.1949,146.4045,247121.0
2019-06-18 09:50:00,167.11,167.45,166.76,166.99,114060.0,146.4834,146.7814,146.1766,146.3782,114060.0
2019-06-18 10:00:00,166.98,167.4,166.85,167.04,130190.0,146.3695,146.7376,146.2555,146.4221,130190.0
2019-06-18 10:10:00,167.07,167.46,167.05,167.25,54564.0,146.4484,146.7902,146.4308,146.6061,54564.0
2019-06-18 10:20:00,167.27,167.31,166.97,167.11,61800.0,146.6237,146.6587,146.3607,146.4834,61800.0
2019-06-18 10:30:00,167.11,167.19,166.82,166.89,102337.0,146.4834,146.5535,146.2292,146.2906,102337.0
2019-06-18 10:40:00,166.87,167.01,166.68,166.74,29132.0,146.273,146.3958,146.1065,146.1591,29132.0
2019-06-18 10:50:00,166.76,167.03,166.6,166.94,36562.0,146.1766,146.4133,146.0364,146.3344,36562.0
2019-06-18 11:00:00,166.98,167.31,166.94,167.29,64703.0,146.3695,146.6587,146.3344,146.6412,64703.0
2019-06-18 11:10:00,167.27,167.35,166.99,167.03,78471.0,146.6237,146.6938,146.3782,146.4133,78471.0
2019-06-18 11:20:00,167.03,167.24,166.72,167.08,63435.0,146.4133,146.5974,146.1416,146.4571,63435.0
2019-06-18 11:30:00,167.07,167.15,166.82,166.94,30667.0,146.4484,146.5185,146.2292,146.3344,30667.0
2019-06-18 11:40:00,166.95,167.12,166.84,166.94,43314.0,146.3432,146.4922,146.2467,146.3344,43314.0
2019-06-18 11:50:00,166.96,166.98,166.76,166.79,28841.0,146.3519,146.3695,146.1766,146.2029,28841.0
2019-06-18 12:00:00,166.79,167.03,166.78,166.83,97530.0,146.2029,146.4133,146.1941,146.238,97530.0
2019-06-18 12:10:00,166.84,166.99,166.45,166.59,27080.0,146.2467,146.3782,145.9049,146.0276,27080.0
2019-06-18 12:20:00,166.6,166.77,166.52,166.73,31526.0,146.0364,146.1854,145.9662,146.1503,31526.0
2019-06-18 12:30:00,166.75,166.8,166.58,166.68,15136.0,146.1679,146.2117,146.0188,146.1065,15136.0
2019-06-18 12:40:00,166.71,166.84,166.64,166.72,21648.0,146.1328,146.2467,146.0714,146.1416,21648.0
2019-06-18 12:50:00,166.71,166.72,166.55,166.62,29876.0,146.1328,146.1416,145.9925,146.0539,29876.0
2019-06-18 13:00:00,166.6,166.6,166.14,166.16,41425.0,146.0364,146.0364,145.6331,145.6507,41425.0
2019-06-18 13:10:00,166.18,166.33,166.06,166.27,95718.0,145.6682,145.7997,145.563,145.7471,95718.0
2019-06-18 13:20:00,166.28,166.36,166.03,166.06,33809.0,145.7559,145.826,145.5367,145.563,33809.0
2019-06-18 13:30:00,166.08,166.22,165.86,165.97,55485.0,145.5805,145.7033,145.3877,145.4841,55485.0
2019-06-18 13:40:00,165.96,166.19,165.85,166.15,28833.0,145.4754,145.677,145.3789,145.6419,28833.0
2019-06-18 13:50:00,166.14,166.29,165.99,165.99,66146.0,145.6331,145.7646,145.5017,145.5017,66146.0
2019-06-18 14:00:00,166.01,166.27,165.94,166.16,175103.0,145.5192,145.7471,145.4578,145.6507,175103.0
2019-06-18 14:10:00,166.17,166.63,166.09,166.63,132703.0,145.6594,146.0627,145.5893,146.0627,132703.0
2019-06-18 14:20:00,166.62,166.89,166.6,166.86,117816.0,146.0539,146.2906,146.0364,146.2643,117816.0
2019-06-18 14:30:00,166.87,166.87,166.55,166.59,53732.0,146.273,146.273,145.9925,146.0276,53732.0
2019-06-18 14:40:00,166.61,166.7,166.42,166.44,40849.0,146.0451,146.124,145.8786,145.8961,40849.0
2019-06-18 14:50:00,166.44,166.46,166.24,166.3,45308.0,145.8961,145.9136,145.7208,145.7734,45308.0
2019-06-18 15:00:00,166.26,166.4,166.03,166.1,49092.0,145.7383,145.8611,145.5367,145.5981,49092.0
2019-06-18 15:10:00,166.11,166.21,165.86,166.06,59816.0,145.6068,145.6945,145.3877,145.563,59816.0
2019-06-18 15:20:00,166.06,166.06,165.84,165.91,69164.0,145.563,145.563,145.3702,145.4315,69164.0
2019-06-18 15:30:00,165.89,165.94,165.62,165.66,109116.0,145.414,145.4578,145.1773,145.2124,109116.0
2019-06-18 15:40:00,165.67,165.8,165.54,165.74,146728.0,145.2212,145.3351,145.1072,145.2825,146728.0
2019-06-18 15:50:00,165.71,165.79,165.31,165.51,328606.0,145.2562,145.3263,144.9056,145.0809,328606.0
2019-06-19 09:30:00,165.83,166.5,164.23,164.25,97678.0,145.3614,145.9487,143.9589,143.9764,97678.0
2019-06-19 09:40:00,164.33,164.5,163.51,163.84,114613.0,144.0466,144.1956,143.3278,143.617,114613.0
2019-06-19 09:50:00,163.91,164.35,163.68,164.08,198478.0,143.6784,144.0641,143.4768,143.8274,198478.0
2019-06-19 10:00:00,164.15,164.5,163.95,163.99,155096.0,143.8888,144.1956,143.7135,143.7485,155096.0
2019-06-19 10:10:00,163.97,163.99,163.5,163.57,70907.0,143.731,143.7485,143.319,143.3804,70907.0
2019-06-19 10:20:00,163.54,164.0,163.52,163.99,87719.0,143.3541,143.7573,143.3365,143.7485,87719.0
2019-06-19 10:30:00,164.04,164.29,163.88,164.26,65032.0,143.7923,144.0115,143.6521,143.9852,65032.0
2019-06-19 10:40:00,164.26,164.78,164.26,164.73,54613.0,143.9852,144.441,143.9852,144.3972,54613.0
2019-06-19 10:50:00,164.72,164.74,164.59,164.71,52591.0,144.3884,144.4059,144.2745,144.3796,52591.0
2019-06-19 11:00:00,164.72,165.02,164.71,164.92,47430.0,144.3884,144.6514,144.3796,144.5637,47430.0
2019-06-19 11:10:00,164.91,164.99,164.56,164.73,70431.0,144.555,144.6251,144.2482,144.3972,70431.0
2019-06-19 11:20:00,164.71,165.02,164.7,164.85,49871.0,144.3796,144.6514,144.3709,144.5024,49871.0
2019-06-19 11:30:00,164.87,164.98,164.72,164.89,44898.0,144.5199,144.6163,144.3884,144.5374,44898.0
2019-06-19 11:40:00,164.88,165.1,164.84,165.02,44066.0,144.5287,144.7215,144.4936,144.6514,44066.0
2019-06-19 11:50:00,165.03,165.03,164.76,164.8,33003.0,144.6602,144.6602,144.4235,144.4585,33003.0
2019-06-19 12:00:00,164.79,164.89,164.7,164.7,28576.0,144.4498,144.5374,144.3709,144.3709,28576.0
2019-06-19 12:10:00,164.7,164.83,164.62,164.83,28576.0,144.3709,144.4848,144.3008,144.4848,28576.0
2019-06-19 12:20:00,164.83,164.83,164.69,164.73,19533.0,144.4848,144.4848,144.3621,144.3972,19533.0
2019-06-19 12:30:00,164.71,164.76,164.53,164.63,24432.0,144.3796,144.4235,144.2219,144.3095,24432.0
2019-06-19 12:40:00,164.63,164.69,164.46,164.68,20133.0,144.3095,144.3621,144.1605,144.3534,20133.0
2019-06-19 12:50:00,164.68,164.83,164.67,164.73,20373.0,144.3534,144.4848,144.3446,144.3972,20373.0
2019-06-19 13:00:00,164.73,164.83,164.71,164.78,22606.0,144.3972,144.4848,144.3796,144.441,22606.0
2019-06-19 13:10:00,164.77,164.77,164.63,164.63,24399.0,144.4322,144.4322,144.3095,144.3095,24399.0
2019-06-19 13:20:00,164.61,164.96,164.57,164.74,53921.0,144.292,144.5988,144.2569,144.4059,53921.0
2019-06-19 13:30:00,164.74,164.96,164.73,164.87,28769.0,144.4059,144.5988,144.3972,144.5199,28769.0
2019-06-19 13:40:00,164.87,164.91,164.72,164.79,32080.0,144.5199,144.555,144.3884,144.4498,32080.0
2019-06-19 13:50:00,164.81,165.06,164.79,165.06,42631.0,144.4673,144.6864,144.4498,144.6864,42631.0
2019-06-19 14:00:00,165.11,165.74,164.62,165.29,82671.0,144.7303,145.2825,144.3008,144.8881,82671.0
2019-06-19 14:10:00,165.33,165.93,165.26,165.81,82257.0,144.9231,145.4491,144.8618,145.3439,82257.0
2019-06-19 14:20:00,165.77,165.92,165.52,165.8,50865.0,145.3088,145.4403,145.0897,145.3351,50865.0
2019-06-19 14:30:00,165.83,166.31,165.74,165.9,81914.0,145.3614,145.7822,145.2825,145.4228,81914.0
2019-06-19 14:40:00,165.91,166.27,165.75,165.99,49182.0,145.4315,145.7471,145.2913,145.5017,49182.0
2019-06-19 14:50:00,165.99,166.49,165.97,166.38,47494.0,145.5017,145.9399,145.4841,145.8435,47494.0
2019-06-19 15:00:00,166.37,166.47,166.21,166.29,85368.0,145.8348,145.9224,145.6945,145.7646,85368.0
2019-06-19 15:10:00,166.29,166.52,166.14,166.14,63781.0,145.7646,145.9662,145.6331,145.6331,63781.0
2019-06-19 15:20:00,166.11,166.15,165.78,165.81,68181.0,145.6068,145.6419,145.3176,145.3439,68181.0
2019-06-19 15:30:00,165.8,165.86,165.52,165.52,82452.0,145.3351,145.3877,145.0897,145.0897,82452.0
2019-06-19 15:40:00,165.54,165.96,165.49,165.79,109257.0,145.1072,145.4754,145.0634,145.3263,109257.0
2019-06-19 15:50:00,165.79,166.1,165.73,165.89,291199.0,145.3263,145.5981,145.2737,145.414,291199.0
2019-06-20 09:30:00,168.21,168.56,167.78,168.1,145869.0,147.4476,147.7544,147.0707,147.3512,145869.0
2019-06-20 09:40:00,168.07,168.28,167.43,167.62,57970.0,147.3249,147.509,146.7639,146.9305,57970.0
2019-06-20 09:50:00,167.63,168.22,167.6,168.0,57118.0,146.9392,147.4564,146.9129,147.2636,57118.0
2019-06-20 10:00:00,167.9,168.32,167.78,167.8,52549.0,147.1759,147.5441,147.0707,147.0882,52549.0
2019-06-20 10:10:00,167.81,167.82,167.34,167.52,41780.0,147.097,147.1058,146.685,146.8428,41780.0
2019-06-20 10:20:00,167.49,167.87,167.15,167.87,40794.0,146.8165,147.1496,146.5185,147.1496,40794.0
2019-06-20 10:30:00,167.91,167.92,167.61,167.71,29362.0,147.1847,147.1934,146.9217,147.0094,29362.0
2019-06-20 10:40:00,167.7,168.08,167.69,167.93,41540.0,147.0006,147.3337,146.9918,147.2022,41540.0
2019-06-20 10:50:00,167.94,168.22,167.73,167.73,32516.0,147.211,147.4564,147.0269,147.0269,32516.0
2019-06-20 11:00:00,167.75,167.88,167.57,167.57,29054.0,147.0444,147.1584,146.8866,146.8866,29054.0
2019-06-20 11:10:00,167.62,167.67,167.26,167.4,57454.0,146.9305,146.9743,146.6149,146.7376,57454.0
2019-06-20 11:20:00,167.42,167.68,167.41,167.56,39378.0,146.7552,146.9831,146.7464,146.8779,39378.0
2019-06-20 11:30:00,167.58,167.59,167.01,167.2,73755.0,146.8954,146.9042,146.3958,146.5623,73755.0
2019-06-20 11:40:00,167.23,167.4,167.1,167.34,30811.0,146.5886,146.7376,146.4746,146.685,30811.0
2019-06-20 11:50:00,167.38,167.48,167.15,167.36,24831.0,146.7201,146.8077,146.5185,146.7026,24831.0
2019-06-20 12:00:00,167.41,167.56,167.3,167.35,20553.0,146.7464,146.8779,146.65,146.6938,20553.0
2019-06-20 12:10:00,167.33,167.33,166.65,166.74,27898.0,146.6763,146.6763,146.0802,146.1591,27898.0
2019-06-20 12:20:00,166.73,167.4,166.69,167.33,39942.0,146.1503,146.7376,146.1153,146.6763,39942.0
2019-06-20 12:30:00,167.32,167.39,167.02,167.06,18385.0,146.6675,146.7289,146.4045,146.4396,18385.0
2019-06-20 12:40:00,167.09,167.38,167.05,167.33,42229.0,146.4659,146.7201,146.4308,146.6763,42229.0
2019-06-20 12:50:00,167.36,167.55,167.25,167.55,22969.0,146.7026,146.8691,146.6061,146.8691,22969.0
2019-06-20 13:00:00,167.55,167.83,167.42,167.83,22191.0,146.8691,147.1145,146.7552,147.1145,22191.0
2019-06-20 13:10:00,167.83,167.83,167.59,167.75,27381.0,147.1145,147.1145,146.9042,147.0444,27381.0
2019-06-20 13:20:00,167.75,168.06,167.73,168.01,24966.0,147.0444,147.3162,147.0269,147.2723,24966.0
2019-06-20 13:30:00,168.0,168.05,167.81,167.87,25968.0,147.2636,147.3074,147.097,147.1496,25968.0
2019-06-20 13:40:00,167.87,167.93,167.77,167.86,29469.0,147.1496,147.2022,147.062,147.1408,29469.0
2019-06-20 13:50:00,167.89,167.89,167.58,167.58,33560.0,147.1671,147.1671,146.8954,146.8954,33560.0
2019-06-20 14:00:00,167.55,168.06,167.53,168.04,39646.0,146.8691,147.3162,146.8516,147.2986,39646.0
2019-06-20 14:10:00,168.05,168.17,167.93,168.14,38021.0,147.3074,147.4126,147.2022,147.3863,38021.0
2019-06-20 14:20:00,168.13,168.13,167.93,168.0,34791.0,147.3775,147.3775,147.2022,147.2636,34791.0
2019-06-20 14:30:00,168.0,168.06,167.77,167.85,38475.0,147.2636,147.3162,147.062,147.1321,38475.0
2019-06-20 14:40:00,167.87,167.96,167.76,167.88,33927.0,147.1496,147.2285,147.0532,147.1584,33927.0
2019-06-20 14:50:00,167.88,167.96,167.8,167.89,31261.0,147.1584,147.2285,147.0882,147.1671,31261.0
2019-06-20 15:00:00,167.89,167.92,167.74,167.78,33734.0,147.1671,147.1934,147.0357,147.0707,33734.0
2019-06-20 15:10:00,167.78,168.01,167.7,167.92,45145.0,147.0707,147.2723,147.0006,147.1934,45145.0
2019-06-20 15:20:00,167.91,168.07,167.87,167.93,68890.0,147.1847,147.3249,147.1496,147.2022,68890.0
2019-06-20 15:30:00,167.88,167.91,167.71,167.71,67802.0,147.1584,147.1847,147.0094,147.0094,67802.0
2019-06-20 15:40:00,167.72,167.87,167.51,167.78,118703.0,147.0181,147.1496,146.834,147.0707,118703.0
2019-06-20 15:50:00,167.79,167.8,167.42,167.43,311763.0,147.0795,147.0882,146.7552,146.7639,311763.0
2019-06-21 09:30:00,167.63,167.7,167.01,167.02,602027.0,146.9392,147.0006,146.3958,146.4045,602027.0
2019-06-21 09:40:00,167.0,167.66,167.0,167.52,25878.0,146.387,146.9655,146.387,146.8428,25878.0
2019-06-21 09:50:00,167.55,168.39,167.41,168.09,172741.0,146.8691,147.6054,146.7464,147.3425,172741.0
2019-06-21 10:00:00,168.13,168.45,168.05,168.37,53188.0,147.3775,147.658,147.3074,147.5879,53188.0
2019-06-21 10:10:00,168.34,169.19,168.23,169.19,165169.0,147.5616,148.3067,147.4652,148.3067,165169.0
2019-06-21 10:20:00,169.18,169.4,168.91,169.17,53115.0,148.2979,148.4908,148.0612,148.2891,53115.0
2019-06-21 10:30:00,169.2,169.34,169.03,169.3,75707.0,148.3154,148.4382,148.1664,148.4031,75707.0
2019-06-21 10:40:00,169.31,169.85,169.29,169.54,75541.0,148.4119,148.8852,148.3943,148.6135,75541.0
2019-06-21 10:50:00,169.53,169.63,169.35,169.58,57710.0,148.6047,148.6924,148.4469,148.6485,57710.0
2019-06-21 11:00:00,169.58,170.28,169.58,170.25,57822.0,148.6485,149.2621,148.6485,149.2358,57822.0
2019-06-21 11:10:00,170.22,170.34,169.95,170.14,104914.0,149.2095,149.3147,148.9729,149.1394,104914.0
2019-06-21 11:20:00,170.16,170.42,169.99,170.23,70474.0,149.1569,149.3849,149.0079,149.2183,70474.0
2019-06-21 11:30:00,170.22,170.4,170.15,170.15,26019.0,149.2095,149.3673,149.1482,149.1482,26019.0
2019-06-21 11:40:00,170.16,170.24,169.91,169.98,25517.0,149.1569,149.2271,148.9378,148.9992,25517.0
2019-06-21 11:50:00,169.99,170.21,169.83,170.21,29091.0,149.0079,149.2008,148.8677,149.2008,29091.0
2019-06-21 12:00:00,170.2,170.34,170.16,170.27,20988.0,149.192,149.3147,149.1569,149.2534,20988.0
2019-06-21 12:10:00,170.28,170.35,170.07,170.07,21674.0,149.2621,149.3235,149.0781,149.0781,21674.0
2019-06-21 12:20:00,170.09,170.09,169.81,170.0,17702.0,149.0956,149.0956,148.8502,149.0167,17702.0
2019-06-21 12:30:00,169.96,169.97,169.71,169.8,26885.0,148.9816,148.9904,148.7625,148.8414,26885.0
2019-06-21 12:40:00,169.77,169.8,169.57,169.8,24425.0,148.8151,148.8414,148.6398,148.8414,24425.0
2019-06-21 12:50:00,169.8,169.83,169.62,169.68,28237.0,148.8414,148.8677,148.6836,148.7362,28237.0
2019-06-21 13:00:00,169.64,169.7,169.34,169.43,25802.0,148.7011,148.7537,148.4382,148.5171,25802.0
2019-06-21 13:10:00,169.41,169.44,169.22,169.31,17513.0,148.4995,148.5258,148.333,148.4119,17513.0
2019-06-21 13:20:00,169.3,169.33,169.17,169.27,18472.0,148.4031,148.4294,148.2891,148.3768,18472.0
2019-06-21 13:30:00,169.29,169.53,169.28,169.47,29248.0,148.3943,148.6047,148.3856,148.5521,29248.0
2019-06-21 13:40:00,169.45,169.57,169.41,169.5,19504.0,148.5346,148.6398,148.4995,148.5784,19504.0
2019-06-21 13:50:00,169.52,169.54,169.42,169.47,19273.0,148.5959,148.6135,148.5083,148.5521,19273.0
2019-06-21 14:00:00,169.5,169.51,169.34,169.44,28520.0,148.5784,148.5872,148.4382,148.5258,28520.0
2019-06-21 14:10:00,169.45,169.49,169.32,169.49,26168.0,148.5346,148.5696,148.4206,148.5696,26168.0
2019-06-21 14:20:00,169.49,169.65,169.45,169.62,33114.0,148.5696,148.7099,148.5346,148.6836,33114.0
2019-06-21 14:30:00,169.58,169.76,169.55,169.6,35095.0,148.6485,148.8063,148.6222,148.6661,35095.0
2019-06-21 14:40:00,169.63,169.66,169.3,169.55,39522.0,148.6924,148.7187,148.4031,148.6222,39522.0
2019-06-21 14:50:00,169.55,169.62,169.38,169.39,53415.0,148.6222,148.6836,148.4732,148.482,53415.0
2019-06-21 15:00:00,169.39,169.64,169.39,169.56,50336.0,148.482,148.7011,148.482,148.631,50336.0
2019-06-21 15:10:00,169.59,169.72,169.53,169.66,56745.0,148.6573,148.7713,148.6047,148.7187,56745.0
2019-06-21 15:20:00,169.65,169.68,169.55,169.6,47945.0,148.7099,148.7362,148.6222,148.6661,47945.0
2019-06-21 15:30:00,169.58,169.66,169.45,169.63,84667.0,148.6485,148.7187,148.5346,148.6924,84667.0
2019-06-21 15:40:00,169.63,169.75,169.34,169.37,116196.0,148.6924,148.7976,148.4382,148.4645,116196.0
2019-06-21 15:50:00,169.37,169.41,168.78,168.89,236762.0,148.4645,148.4995,147.9473,148.0437,236762.0
2019-06-24 09:30:00,168.97,169.12,167.17,167.9,75395.0,148.1138,148.2453,146.536,147.1759,75395.0
2019-06-24 09:40:00,167.88,169.24,167.88,168.66,32132.0,147.1584,148.3505,147.1584,147.8421,32132.0
2019-06-24 09:50:00,168.69,168.89,167.98,168.03,25106.0,147.8684,148.0437,147.246,147.2899,25106.0
2019-06-24 10:00:00,168.02,168.83,168.01,168.7,28922.0,147.2811,147.9911,147.2723,147.8772,28922.0
2019-06-24 10:10:00,168.74,168.85,168.49,168.66,20003.0,147.9122,148.0086,147.6931,147.8421,20003.0
2019-06-24 10:20:00,168.62,168.7,168.42,168.59,23701.0,147.807,147.8772,147.6317,147.7807,23701.0
2019-06-24 10:30:00,168.6,168.6,168.42,168.48,21928.0,147.7895,147.7895,147.6317,147.6843,21928.0
2019-06-24 10:40:00,168.44,168.51,168.27,168.43,25767.0,147.6493,147.7106,147.5002,147.6405,25767.0
2019-06-24 10:50:00,168.45,168.46,168.2,168.43,14786.0,147.658,147.6668,147.4389,147.6405,14786.0
2019-06-24 11:00:00,168.42,168.46,168.29,168.32,35804.0,147.6317,147.6668,147.5178,147.5441,35804.0
2019-06-24 11:10:00,168.34,168.43,168.05,168.05,28426.0,147.5616,147.6405,147.3074,147.3074,28426.0
2019-06-24 11:20:00,168.03,168.42,167.98,168.42,27423.0,147.2899,147.6317,147.246,147.6317,27423.0
2019-06-24 11:30:00,168.4,168.56,168.35,168.53,18404.0,147.6142,147.7544,147.5704,147.7281,18404.0
2019-06-24 11:40:00,168.55,168.61,168.32,168.47,21610.0,147.7457,147.7983,147.5441,147.6755,21610.0
2019-06-24 11:50:00,168.43,168.63,168.34,168.39,17178.0,147.6405,147.8158,147.5616,147.6054,17178.0
2019-06-24 12:00:00,168.4,168.54,168.29,168.37,18497.0,147.6142,147.7369,147.5178,147.5879,18497.0
2019-06-24 12:10:00,168.34,168.45,168.28,168.42,17646.0,147.5616,147.658,147.509,147.6317,17646.0
2019-06-24 12:20:00,168.42,168.43,168.14,168.14,14926.0,147.6317,147.6405,147.3863,147.3863,14926.0
2019-06-24 12:30:00,168.13,168.28,168.08,168.19,17849.0,147.3775,147.509,147.3337,147.4301,17849.0
2019-06-24 12:40:00,168.14,168.23,167.99,168.06,17216.0,147.3863,147.4652,147.2548,147.3162,17216.0
2019-06-24 12:50:00,168.06,168.27,168.04,168.25,30914.0,147.3162,147.5002,147.2986,147.4827,30914.0
2019-06-24 13:00:00,168.25,168.41,168.24,168.31,15994.0,147.4827,147.623,147.4739,147.5353,15994.0
2019-06-24 13:10:00,168.33,168.49,168.32,168.43,25890.0,147.5528,147.6931,147.5441,147.6405,25890.0
2019-06-24 13:20:00,168.41,168.57,168.35,168.4,15471.0,147.623,147.7632,147.5704,147.6142,15471.0
2019-06-24 13:30:00,168.42,168.47,168.38,168.45,20547.0,147.6317,147.6755,147.5967,147.658,20547.0
2019-06-24 13:40:00,168.46,168.59,168.32,168.32,41774.0,147.6668,147.7807,147.5441,147.5441,41774.0
2019-06-24 13:50:00,168.32,168.32,168.0,168.14,23872.0,147.5441,147.5441,147.2636,147.3863,23872.0
2019-06-24 14:00:00,168.15,168.28,168.13,168.25,33551.0,147.395,147.509,147.3775,147.4827,33551.0
2019-06-24 14:10:00,168.24,168.34,168.13,168.15,42282.0,147.4739,147.5616,147.3775,147.395,42282.0
2019-06-24 14:20:00,168.14,168.14,168.0,168.14,17384.0,147.3863,147.3863,147.2636,147.3863,17384.0
2019-06-24 14:30:00,168.14,168.3,168.11,168.18,21451.0,147.3863,147.5265,147.36,147.4213,21451.0
2019-06-24 14:40:00,168.17,168.2,168.08,168.15,27978.0,147.4126,147.4389,147.3337,147.395,27978.0
2019-06-24 14:50:00,168.15,168.22,168.01,168.03,26297.0,147.395,147.4564,147.2723,147.2899,26297.0
2019-06-24 15:00:00,168.03,168.07,167.87,167.97,47693.0,147.2899,147.3249,147.1496,147.2373,47693.0
2019-06-24 15:10:00,167.98,168.04,167.61,167.68,52322.0,147.246,147.2986,146.9217,146.9831,52322.0
2019-06-24 15:20:00,167.68,167.78,167.56,167.66,64686.0,146.9831,147.0707,146.8779,146.9655,64686.0
2019-06-24 15:30:00,167.67,167.72,167.21,167.24,79596.0,146.9743,147.0181,146.5711,146.5974,79596.0
2019-06-24 15:40:00,167.26,167.27,167.01,167.06,102908.0,146.6149,146.6237,146.3958,146.4396,102908.0
2019-06-24 15:50:00,167.05,167.41,166.9,167.25,191746.0,146.4308,146.7464,146.2993,146.6061,191746.0
2019-06-25 09:30:00,167.27,167.76,166.37,166.45,51174.0,146.6237,147.0532,145.8348,145.9049,51174.0
2019-06-25 09:40:00,166.44,167.0,165.59,165.59,33014.0,145.8961,146.387,145.151,145.151,33014.0
2019-06-25 09:50:00,165.59,166.09,165.59,165.8,27111.0,145.151,145.5893,145.151,145.3351,27111.0
2019-06-25 10:00:00,165.86,165.87,165.08,165.33,72550.0,145.3877,145.3965,144.704,144.9231,72550.0
2019-06-25 10:10:00,165.35,165.39,164.4,164.46,54909.0,144.9407,144.9757,144.1079,144.1605,54909.0
2019-06-25 10:20:00,164.39,165.14,163.95,165.05,126901.0,144.0991,144.7566,143.7135,144.6777,126901.0
2019-06-25 10:30:00,165.05,165.48,165.05,165.25,44919.0,144.6777,145.0546,144.6777,144.853,44919.0
2019-06-25 10:40:00,165.28,165.54,165.05,165.1,64314.0,144.8793,145.1072,144.6777,144.7215,64314.0
2019-06-25 10:50:00,165.1,165.4,164.95,165.28,45085.0,144.7215,144.9845,144.59,144.8793,45085.0
2019-06-25 11:00:00,165.3,165.41,165.11,165.13,37266.0,144.8968,144.9932,144.7303,144.7478,37266.0
2019-06-25 11:10:00,165.19,165.7,165.15,165.7,34582.0,144.8004,145.2475,144.7653,145.2475,34582.0
2019-06-25 11:20:00,165.68,166.31,165.66,166.09,64518.0,145.2299,145.7822,145.2124,145.5893,64518.0
2019-06-25 11:30:00,166.1,166.12,165.63,165.65,19596.0,145.5981,145.6156,145.1861,145.2036,19596.0
2019-06-25 11:40:00,165.71,165.75,165.58,165.63,18449.0,145.2562,145.2913,145.1423,145.1861,18449.0
2019-06-25 11:50:00,165.61,165.89,165.51,165.81,13525.0,145.1686,145.414,145.0809,145.3439,13525.0
2019-06-25 12:00:00,165.78,166.17,165.76,166.0,16589.0,145.3176,145.6594,145.3,145.5104,16589.0
2019-06-25 12:10:00,165.97,166.25,165.97,166.09,33807.0,145.4841,145.7296,145.4841,145.5893,33807.0
2019-06-25 12:20:00,166.12,166.14,165.95,165.97,17711.0,145.6156,145.6331,145.4666,145.4841,17711.0
2019-06-25 12:30:00,165.96,166.11,165.65,166.0,39310.0,145.4754,145.6068,145.2036,145.5104,39310.0
2019-06-25 12:40:00,166.0,166.28,165.83,166.23,22866.0,145.5104,145.7559,145.3614,145.712,22866.0
2019-06-25 12:50:00,166.29,166.36,166.1,166.1,21005.0,145.7646,145.826,145.5981,145.5981,21005.0
2019-06-25 13:00:00,166.08,166.08,165.69,165.96,21486.0,145.5805,145.5805,145.2387,145.4754,21486.0
2019-06-25 13:10:00,165.94,166.06,165.91,166.06,16844.0,145.4578,145.563,145.4315,145.563,16844.0
2019-06-25 13:20:00,166.09,166.42,166.06,166.36,16805.0,145.5893,145.8786,145.563,145.826,16805.0
2019-06-25 13:30:00,166.36,166.57,166.22,166.53,50111.0,145.826,146.0101,145.7033,145.975,50111.0
2019-06-25 13:40:00,166.54,166.56,166.21,166.32,23911.0,145.9838,146.0013,145.6945,145.7909,23911.0
2019-06-25 13:50:00,166.29,166.36,166.13,166.17,14528.0,145.7646,145.826,145.6244,145.6594,14528.0
2019-06-25 14:00:00,166.21,166.47,166.19,166.47,26928.0,145.6945,145.9224,145.677,145.9224,26928.0
2019-06-25 14:10:00,166.43,166.49,166.23,166.41,19141.0,145.8873,145.9399,145.712,145.8698,19141.0
2019-06-25 14:20:00,166.4,166.42,165.78,165.82,36535.0,145.8611,145.8786,145.3176,145.3526,36535.0
2019-06-25 14:30:00,165.83,166.06,165.58,165.93,73185.0,145.3614,145.563,145.1423,145.4491,73185.0
2019-06-25 14:40:00,165.93,166.43,165.93,166.43,20084.0,145.4491,145.8873,145.4491,145.8873,20084.0
2019-06-25 14:50:00,166.45,166.7,166.28,166.66,24881.0,145.9049,146.124,145.7559,146.089,24881.0
2019-06-25 15:00:00,166.67,166.95,166.64,166.93,51448.0,146.0977,146.3432,146.0714,146.3256,51448.0
2019-06-25 15:10:00,166.94,166.98,166.44,166.5,24020.0,146.3344,146.3695,145.8961,145.9487,24020.0
2019-06-25 15:20:00,166.5,166.78,166.44,166.62,30140.0,145.9487,146.1941,145.8961,146.0539,30140.0
2019-06-25 15:30:00,166.57,166.61,166.18,166.36,32354.0,146.0101,146.0451,145.6682,145.826,32354.0
2019-06-25 15:40:00,166.34,166.43,166.01,166.23,47770.0,145.8085,145.8873,145.5192,145.712,47770.0
2019-06-25 15:50:00,166.19,166.57,166.14,166.37,104053.0,145.677,146.0101,145.6331,145.8348,104053.0
2019-06-26 09:30:00,166.75,167.22,166.64,167.18,53900.0,146.1679,146.5798,146.0714,146.5448,53900.0
2019-06-26 09:40:00,167.15,167.15,166.59,166.79,22866.0,146.5185,146.5185,146.0276,146.2029,22866.0
2019-06-26 09:50:00,166.79,167.12,166.5,166.96,48129.0,146.2029,146.4922,145.9487,146.3519,48129.0
2019-06-26 10:00:00,166.99,167.01,166.68,166.74,62381.0,146.3782,146.3958,146.1065,146.1591,62381.0
2019-06-26 10:10:00,166.76,166.81,166.2,166.32,32672.0,146.1766,146.2204,145.6857,145.7909,32672.0
2019-06-26 10:20:00,166.36,166.4,166.0,166.23,19991.0,145.826,145.8611,145.5104,145.712,19991.0
2019-06-26 10:30:00,166.28,166.46,166.07,166.08,21912.0,145.7559,145.9136,145.5718,145.5805,21912.0
2019-06-26 10:40:00,166.08,166.39,166.08,166.34,22658.0,145.5805,145.8523,145.5805,145.8085,22658.0
2019-06-26 10:50:00,166.4,166.5,166.17,166.47,12448.0,145.8611,145.9487,145.6594,145.9224,12448.0
2019-06-26 11:00:00,166.48,166.58,166.24,166.25,30861.0,145.9312,146.0188,145.7208,145.7296,30861.0
2019-06-26 11:10:00,166.25,166.38,165.92,165.94,15219.0,145.7296,145.8435,145.4403,145.4578,15219.0
2019-06-26 11:20:00,165.98,166.13,165.86,166.13,25460.0,145.4929,145.6244,145.3877,145.6244,25460.0
2019-06-26 11:30:00,166.1,166.1,165.72,165.9,18946.0,145.5981,145.5981,145.265,145.4228,18946.0
2019-06-26 11:40:00,165.86,165.95,165.76,165.87,17011.0,145.3877,145.4666,145.3,145.3965,17011.0
2019-06-26 11:50:00,165.88,165.91,165.58,165.81,25820.0,145.4052,145.4315,145.1423,145.3439,25820.0
2019-06-26 12:00:00,165.81,165.89,165.72,165.82,18549.0,145.3439,145.414,145.265,145.3526,18549.0
2019-06-26 12:10:00,165.83,165.84,165.65,165.72,26320.0,145.3614,145.3702,145.2036,145.265,26320.0
2019-06-26 12:20:00,165.72,165.8,165.51,165.64,51505.0,145.265,145.3351,145.0809,145.1949,51505.0
2019-06-26 12:30:00,165.65,165.83,165.61,165.76,35309.0,145.2036,145.3614,145.1686,145.3,35309.0
2019-06-26 12:40:00,165.75,165.9,165.69,165.82,26278.0,145.2913,145.4228,145.2387,145.3526,26278.0
2019-06-26 12:50:00,165.84,166.22,165.73,166.1,24324.0,145.3702,145.7033,145.2737,145.5981,24324.0
2019-06-26 13:00:00,166.08,166.14,165.84,165.93,39773.0,145.5805,145.6331,145.3702,145.4491,39773.0
2019-06-26 13:10:00,165.9,165.98,165.78,165.9,45289.0,145.4228,145.4929,145.3176,145.4228,45289.0
2019-06-26 13:20:00,165.93,166.22,165.92,166.01,17638.0,145.4491,145.7033,145.4403,145.5192,17638.0
2019-06-26 13:30:00,166.03,166.03,165.85,165.93,17988.0,145.5367,145.5367,145.3789,145.4491,17988.0
2019-06-26 13:40:00,165.95,165.95,165.72,165.82,15937.0,145.4666,145.4666,145.265,145.3526,15937.0
2019-06-26 13:50:00,165.84,166.06,165.81,165.97,20140.0,145.3702,145.563,145.3439,145.4841,20140.0
2019-06-26 14:00:00,165.98,166.14,165.98,166.14,21589.0,145.4929,145.6331,145.4929,145.6331,21589.0
2019-06-26 14:10:00,166.11,166.18,166.06,166.13,41453.0,145.6068,145.6682,145.563,145.6244,41453.0
2019-06-26 14:20:00,166.15,166.18,165.92,166.06,33917.0,145.6419,145.6682,145.4403,145.563,33917.0
2019-06-26 14:30:00,166.06,166.06,165.71,165.75,34506.0,145.563,145.563,145.2562,145.2913,34506.0
2019-06-26 14:40:00,165.74,165.96,165.63,165.96,30712.0,145.2825,145.4754,145.1861,145.4754,30712.0
2019-06-26 14:50:00,165.95,166.13,165.76,166.09,36295.0,145.4666,145.6244,145.3,145.5893,36295.0
2019-06-26 15:00:00,166.11,166.11,165.79,165.83,34482.0,145.6068,145.6068,145.3263,145.3614,34482.0
2019-06-26 15:10:00,165.83,165.9,165.67,165.81,56016.0,145.3614,145.4228,145.2212,145.3439,56016.0
2019-06-26 15:20:00,165.81,166.21,165.8,166.1,45069.0,145.3439,145.6945,145.3351,145.5981,45069.0
2019-06-26 15:30:00,166.09,166.21,165.96,165.98,90742.0,145.5893,145.6945,145.4754,145.4929,90742.0
2019-06-26 15:40:00,166.0,166.21,165.91,166.03,95933.0,145.5104,145.6945,145.4315,145.5367,95933.0
2019-06-26 15:50:00,166.01,166.07,165.81,165.85,183273.0,145.5192,145.5718,145.3439,145.3789,183273.0
2019-06-27 09:30:00,166.41,166.8,166.06,166.37,79284.0,145.8698,146.2117,145.563,145.8348,79284.0
2019-06-27 09:40:00,166.41,167.4,166.34,167.14,71839.0,145.8698,146.7376,145.8085,146.5097,71839.0
2019-06-27 09:50:00,167.15,167.83,167.08,167.08,43354.0,146.5185,147.1145,146.4571,146.4571,43354.0
2019-06-27 10:00:00,167.21,167.23,166.39,166.39,21989.0,146.5711,146.5886,145.8523,145.8523,21989.0
2019-06-27 10:10:00,166.39,166.61,166.13,166.56,29519.0,145.8523,146.0451,145.6244,146.0013,29519.0
2019-06-27 10:20:00,166.56,166.92,166.43,166.83,10223.0,146.0013,146.3169,145.8873,146.238,10223.0
2019-06-27 10:30:00,166.85,167.13,166.76,166.89,18370.0,146.2555,146.5009,146.1766,146.2906,18370.0
2019-06-27 10:40:00,166.85,166.9,166.58,166.64,13640.0,146.2555,146.2993,146.0188,146.0714,13640.0
2019-06-27 10:50:00,166.63,166.8,166.56,166.75,15561.0,146.0627,146.2117,146.0013,146.1679,15561.0
2019-06-27 11:00:00,166.7,166.8,166.63,166.74,15721.0,146.124,146.2117,146.0627,146.1591,15721.0
2019-06-27 11:10:00,166.71,166.78,166.1,166.35,19651.0,146.1328,146.1941,145.5981,145.8172,19651.0
2019-06-27 11:20:00,166.39,166.59,166.16,166.5,17521.0,145.8523,146.0276,145.6507,145.9487,17521.0
2019-06-27 11:30:00,166.5,166.69,166.32,166.69,11180.0,145.9487,146.1153,145.7909,146.1153,11180.0
2019-06-27 11:40:00,166.75,166.98,166.72,166.86,19873.0,146.1679,146.3695,146.1416,146.2643,19873.0
2019-06-27 11:50:00,166.86,166.9,166.36,166.5,36305.0,146.2643,146.2993,145.826,145.9487,36305.0
2019-06-27 12:00:00,166.5,166.8,166.4,166.71,17558.0,145.9487,146.2117,145.8611,146.1328,17558.0
2019-06-27 12:10:00,166.72,166.8,166.68,166.75,25515.0,146.1416,146.2117,146.1065,146.1679,25515.0
2019-06-27 12:20:00,166.75,166.8,166.67,166.73,18980.0,146.1679,146.2117,146.0977,146.1503,18980.0
2019-06-27 12:30:00,166.72,166.74,166.58,166.73,17694.0,146.1416,146.1591,146.0188,146.1503,17694.0
2019-06-27 12:40:00,166.68,166.74,166.58,166.62,23065.0,146.1065,146.1591,146.0188,146.0539,23065.0
2019-06-27 12:50:00,166.64,166.98,166.56,166.91,82282.0,146.0714,146.3695,146.0013,146.3081,82282.0
2019-06-27 13:00:00,166.9,166.96,166.67,166.72,28635.0,146.2993,146.3519,146.0977,146.1416,28635.0
2019-06-27 13:10:00,166.67,166.81,166.6,166.65,25193.0,146.0977,146.2204,146.0364,146.0802,25193.0
2019-06-27 13:20:00,166.62,166.94,166.62,166.87,64037.0,146.0539,146.3344,146.0539,146.273,64037.0
2019-06-27 13:30:00,166.87,166.98,166.84,166.88,37779.0,146.273,146.3695,146.2467,146.2818,37779.0
2019-06-27 13:40:00,166.91,166.93,166.65,166.82,111207.0,146.3081,146.3256,146.0802,146.2292,111207.0
2019-06-27 13:50:00,166.81,166.87,166.62,166.63,15783.0,146.2204,146.273,146.0539,146.0627,15783.0
2019-06-27 14:00:00,166.61,166.74,166.54,166.7,17395.0,146.0451,146.1591,145.9838,146.124,17395.0
2019-06-27 14:10:00,166.7,166.75,166.68,166.68,18323.0,146.124,146.1679,146.1065,146.1065,18323.0
2019-06-27 14:20:00,166.68,166.8,166.67,166.8,36170.0,146.1065,146.2117,146.0977,146.2117,36170.0
2019-06-27 14:30:00,166.78,166.87,166.73,166.78,47706.0,146.1941,146.273,146.1503,146.1941,47706.0
2019-06-27 14:40:00,166.78,166.8,166.66,166.69,32682.0,146.1941,146.2117,146.089,146.1153,32682.0
2019-06-27 14:50:00,166.69,166.73,166.47,166.47,24612.0,146.1153,146.1503,145.9224,145.9224,24612.0
2019-06-27 15:00:00,166.47,166.62,166.4,166.46,27872.0,145.9224,146.0539,145.8611,145.9136,27872.0
2019-06-27 15:10:00,166.46,166.54,166.42,166.53,24797.0,145.9136,145.9838,145.8786,145.975,24797.0
2019-06-27 15:20:00,166.53,166.54,166.44,166.49,34610.0,145.975,145.9838,145.8961,145.9399,34610.0
2019-06-27 15:30:00,166.48,166.49,166.18,166.38,79063.0,145.9312,145.9399,145.6682,145.8435,79063.0
2019-06-27 15:40:00,166.39,166.49,166.27,166.28,61733.0,145.8523,145.9399,145.7471,145.7559,61733.0
2019-06-27 15:50:00,166.29,166.51,166.0,166.03,246809.0,145.7646,145.9575,145.5104,145.5367,246809.0
2019-06-28 09:30:00,166.66,167.9,166.54,167.72,53042.0,146.089,147.1759,145.9838,147.0181,53042.0
2019-06-28 09:40:00,167.66,168.11,167.61,167.82,31690.0,146.9655,147.36,146.9217,147.1058,31690.0
2019-06-28 09:50:00,167.76,168.42,167.64,168.42,27938.0,147.0532,147.6317,146.948,147.6317,27938.0
2019-06-28 10:00:00,168.41,169.05,168.22,168.91,65912.0,147.623,148.184,147.4564,148.0612,65912.0
2019-06-28 10:10:00,168.87,169.26,168.64,169.12,95611.0,148.0262,148.368,147.8246,148.2453,95611.0
2019-06-28 10:20:00,169.11,169.13,168.61,168.64,29927.0,148.2366,148.2541,147.7983,147.8246,29927.0
2019-06-28 10:30:00,168.66,168.81,168.42,168.71,43186.0,147.8421,147.9736,147.6317,147.8859,43186.0
2019-06-28 10:40:00,168.68,169.09,168.54,168.8,105915.0,147.8596,148.219,147.7369,147.9648,105915.0
2019-06-28 10:50:00,168.81,168.95,168.43,168.55,38926.0,147.9736,148.0963,147.6405,147.7457,38926.0
2019-06-28 11:00:00,168.55,168.55,168.28,168.31,36904.0,147.7457,147.7457,147.509,147.5353,36904.0
2019-06-28 11:10:00,168.3,168.39,168.22,168.32,17662.0,147.5265,147.6054,147.4564,147.5441,17662.0
2019-06-28 11:20:00,168.33,168.6,168.31,168.43,49966.0,147.5528,147.7895,147.5353,147.6405,49966.0
2019-06-28 11:30:00,168.4,168.65,168.4,168.43,32770.0,147.6142,147.8333,147.6142,147.6405,32770.0
2019-06-28 11:40:00,168.42,168.49,168.26,168.36,71131.0,147.6317,147.6931,147.4915,147.5791,71131.0
2019-06-28 11:50:00,168.38,168.76,168.33,168.65,72622.0,147.5967,147.9298,147.5528,147.8333,72622.0
2019-06-28 12:00:00,168.63,168.73,168.48,168.64,68911.0,147.8158,147.9035,147.6843,147.8246,68911.0
2019-06-28 12:10:00,168.63,168.87,168.6,168.84,28176.0,147.8158,148.0262,147.7895,147.9999,28176.0
2019-06-28 12:20:00,168.83,169.11,168.79,168.96,35632.0,147.9911,148.2366,147.9561,148.1051,35632.0
2019-06-28 12:30:00,168.98,169.01,168.68,168.71,46174.0,148.1226,148.1489,147.8596,147.8859,46174.0
2019-06-28 12:40:00,168.73,168.94,168.71,168.93,26396.0,147.9035,148.0875,147.8859,148.0788,26396.0
2019-06-28 12:50:00,168.95,169.0,168.87,168.98,16105.0,148.0963,148.1401,148.0262,148.1226,16105.0
2019-06-28 13:00:00,168.99,169.03,168.87,168.87,27413.0,148.1314,148.1664,148.0262,148.0262,27413.0
2019-06-28 13:10:00,168.85,168.95,168.74,168.95,27838.0,148.0086,148.0963,147.9122,148.0963,27838.0
2019-06-28 13:20:00,168.96,169.08,168.81,169.06,28270.0,148.1051,148.2103,147.9736,148.1927,28270.0
2019-06-28 13:30:00,169.09,169.25,169.04,169.25,28673.0,148.219,148.3593,148.1752,148.3593,28673.0
2019-06-28 13:40:00,169.29,169.36,169.07,169.26,33461.0,148.3943,148.4557,148.2015,148.368,33461.0
2019-06-28 13:50:00,169.27,169.34,169.19,169.19,27777.0,148.3768,148.4382,148.3067,148.3067,27777.0
2019-06-28 14:00:00,169.21,169.39,169.13,169.16,34025.0,148.3242,148.482,148.2541,148.2804,34025.0
2019-06-28 14:10:00,169.16,169.17,169.02,169.13,36569.0,148.2804,148.2891,148.1577,148.2541,36569.0
2019-06-28 14:20:00,169.11,169.29,169.06,169.06,26684.0,148.2366,148.3943,148.1927,148.1927,26684.0
2019-06-28 14:30:00,169.07,169.16,169.0,169.09,37758.0,148.2015,148.2804,148.1401,148.219,37758.0
2019-06-28 14:40:00,169.11,169.2,168.99,169.1,42433.0,148.2366,148.3154,148.1314,148.2278,42433.0
2019-06-28 14:50:00,169.12,169.17,168.58,168.61,46291.0,148.2453,148.2891,147.772,147.7983,46291.0
2019-06-28 15:00:00,168.63,168.78,168.59,168.78,36534.0,147.8158,147.9473,147.7807,147.9473,36534.0
2019-06-28 15:10:00,168.77,168.88,168.67,168.88,39678.0,147.9385,148.0349,147.8509,148.0349,39678.0
2019-06-28 15:20:00,168.87,169.0,168.86,169.0,72195.0,148.0262,148.1401,148.0174,148.1401,72195.0
2019-06-28 15:30:00,169.0,169.1,168.93,169.09,95518.0,148.1401,148.2278,148.0788,148.219,95518.0
2019-06-28 15:40:00,169.1,169.17,168.97,169.13,111307.0,148.2278,148.2891,148.1138,148.2541,111307.0
2019-06-28 15:50:00,169.13,169.34,168.88,169.11,312314.0,148.2541,148.4382,148.0349,148.2366,312314.0
2019-07-01 09:30:00,171.1,172.32,170.79,171.53,125605.0,149.9809,151.0503,149.7092,150.3578,125605.0
2019-07-01 09:40:00,171.45,172.34,171.45,171.76,50508.0,150.2877,151.0679,150.2877,150.5595,50508.0
2019-07-01 09:50:00,171.77,172.5,171.57,172.21,106019.0,150.5682,151.2081,150.3929,150.9539,106019.0
2019-07-01 10:00:00,172.34,172.88,172.3,172.81,68759.0,151.0679,151.5412,151.0328,151.4799,68759.0
2019-07-01 10:10:00,172.86,173.23,172.63,173.02,54971.0,151.5237,151.848,151.3221,151.6639,54971.0
2019-07-01 10:20:00,173.02,173.27,172.68,172.8,34130.0,151.6639,151.8831,151.3659,151.4711,34130.0
2019-07-01 10:30:00,172.81,173.09,172.58,173.09,39486.0,151.4799,151.7253,151.2782,151.7253,39486.0
2019-07-01 10:40:00,173.08,173.43,173.07,173.2,64702.0,151.7165,152.0233,151.7078,151.8217,64702.0
2019-07-01 10:50:00,173.17,173.18,172.45,172.47,36272.0,151.7954,151.8042,151.1643,151.1818,36272.0
2019-07-01 11:00:00,172.51,172.75,172.45,172.64,33166.0,151.2169,151.4273,151.1643,151.3308,33166.0
2019-07-01 11:10:00,172.64,172.76,172.56,172.64,22473.0,151.3308,151.436,151.2607,151.3308,22473.0
2019-07-01 11:20:00,172.66,172.72,172.4,172.56,37055.0,151.3484,151.401,151.1205,151.2607,37055.0
2019-07-01 11:30:00,172.56,172.65,172.41,172.6,38107.0,151.2607,151.3396,151.1292,151.2958,38107.0
2019-07-01 11:40:00,172.6,172.65,172.32,172.37,44066.0,151.2958,151.3396,151.0503,151.0942,44066.0
2019-07-01 11:50:00,172.38,172.58,172.32,172.36,30732.0,151.1029,151.2782,151.0503,151.0854,30732.0
2019-07-01 12:00:00,172.4,172.61,172.38,172.39,25159.0,151.1205,151.3045,151.1029,151.1117,25159.0
2019-07-01 12:10:00,172.4,172.48,172.17,172.17,20530.0,151.1205,151.1906,150.9189,150.9189,20530.0
2019-07-01 12:20:00,172.2,172.24,171.99,172.1,16922.0,150.9452,150.9802,150.7611,150.8575,16922.0
2019-07-01 12:30:00,172.1,172.16,172.03,172.12,21169.0,150.8575,150.9101,150.7961,150.875,21169.0
2019-07-01 12:40:00,172.11,172.23,172.08,172.2,20859.0,150.8663,150.9714,150.84,150.9452,20859.0
2019-07-01 12:50:00,172.2,172.2,171.71,171.75,68630.0,150.9452,150.9452,150.5156,150.5507,68630.0
2019-07-01 13:00:00,171.76,171.91,171.69,171.84,26196.0,150.5595,150.6909,150.4981,150.6296,26196.0
2019-07-01 13:10:00,171.84,171.87,171.65,171.72,43386.0,150.6296,150.6559,150.463,150.5244,43386.0
2019-07-01 13:20:00,171.72,171.76,171.58,171.7,23037.0,150.5244,150.5595,150.4017,150.5069,23037.0
2019-07-01 13:30:00,171.66,171.66,171.46,171.46,25670.0,150.4718,150.4718,150.2965,150.2965,25670.0
2019-07-01 13:40:00,171.46,171.46,171.16,171.23,63011.0,150.2965,150.2965,150.0335,150.0949,63011.0
2019-07-01 13:50:00,171.21,171.35,171.18,171.28,26542.0,150.0773,150.2001,150.051,150.1387,26542.0
2019-07-01 14:00:00,171.31,171.31,171.11,171.29,24581.0,150.165,150.165,149.9897,150.1475,24581.0
2019-07-01 14:10:00,171.27,171.48,171.21,171.36,18519.0,150.1299,150.314,150.0773,150.2088,18519.0
2019-07-01 14:20:00,171.37,171.38,171.17,171.25,15359.0,150.2176,150.2264,150.0423,150.1124,15359.0
2019-07-01 14:30:00,171.24,171.43,171.12,171.38,15773.0,150.1036,150.2702,149.9985,150.2264,15773.0
2019-07-01 14:40:00,171.38,171.58,171.38,171.56,21740.0,150.2264,150.4017,150.2264,150.3841,21740.0
2019-07-01 14:50:00,171.56,171.59,171.32,171.36,18757.0,150.3841,150.4104,150.1738,150.2088,18757.0
2019-07-01 15:00:00,171.33,171.52,171.33,171.49,24862.0,150.1825,150.3491,150.1825,150.3228,24862.0
2019-07-01 15:10:00,171.49,171.8,171.49,171.71,46709.0,150.3228,150.5945,150.3228,150.5156,46709.0
2019-07-01 15:20:00,171.74,171.97,171.68,171.89,89937.0,150.5419,150.7435,150.4893,150.6734,89937.0
2019-07-01 15:30:00,171.92,171.99,171.59,171.71,71111.0,150.6997,150.7611,150.4104,150.5156,71111.0
2019-07-01 15:40:00,171.72,171.77,171.54,171.54,204093.0,150.5244,150.5682,150.3666,150.3666,204093.0
2019-07-01 15:50:00,171.54,171.67,171.46,171.52,264441.0,150.3666,150.4806,150.2965,150.3491,264441.0
2019-07-02 09:30:00,171.55,171.94,170.54,171.61,77351.0,150.3754,150.7172,149.49,150.428,77351.0
2019-07-02 09:40:00,171.67,171.98,171.38,171.67,29659.0,150.4806,150.7523,150.2264,150.4806,29659.0
2019-07-02 09:50:00,171.65,171.8,171.43,171.64,16968.0,150.463,150.5945,150.2702,150.4543,16968.0
2019-07-02 10:00:00,171.64,171.67,171.36,171.66,18408.0,150.4543,150.4806,150.2088,150.4718,18408.0
2019-07-02 10:10:00,171.69,171.76,171.25,171.37,49598.0,150.4981,150.5595,150.1124,150.2176,49598.0
2019-07-02 10:20:00,171.36,171.48,171.23,171.31,47716.0,150.2088,150.314,150.0949,150.165,47716.0
2019-07-02 10:30:00,171.36,171.65,171.23,171.34,37190.0,150.2088,150.463,150.0949,150.1913,37190.0
2019-07-02 10:40:00,171.33,171.44,171.08,171.28,12819.0,150.1825,150.279,149.9634,150.1387,12819.0
2019-07-02 10:50:00,171.28,171.43,171.13,171.28,14033.0,150.1387,150.2702,150.0072,150.1387,14033.0
2019-07-02 11:00:00,171.3,171.41,171.24,171.31,20369.0,150.1562,150.2527,150.1036,150.165,20369.0
2019-07-02 11:10:00,171.32,171.42,171.25,171.31,13651.0,150.1738,150.2614,150.1124,150.165,13651.0
2019-07-02 11:20:00,171.31,171.34,171.05,171.11,20407.0,150.165,150.1913,149.9371,149.9897,20407.0
2019-07-02 11:30:00,171.08,171.08,170.77,170.79,21579.0,149.9634,149.9634,149.6917,149.7092,21579.0
2019-07-02 11:40:00,170.74,171.01,170.6,170.89,17662.0,149.6654,149.902,149.5426,149.7968,17662.0
2019-07-02 11:50:00,170.92,171.06,170.73,170.76,22852.0,149.8231,149.9459,149.6566,149.6829,22852.0
2019-07-02 12:00:00,170.75,170.8,170.51,170.52,16313.0,149.6741,149.718,149.4637,149.4725,16313.0
2019-07-02 12:10:00,170.55,170.58,170.1,170.2,34148.0,149.4988,149.5251,149.1044,149.192,34148.0
2019-07-02 12:20:00,170.21,170.39,169.93,169.95,28403.0,149.2008,149.3586,148.9553,148.9729,28403.0
2019-07-02 12:30:00,169.96,170.35,169.77,170.28,46833.0,148.9816,149.3235,148.8151,149.2621,46833.0
2019-07-02 12:40:00,170.27,170.3,170.1,170.24,16418.0,149.2534,149.2797,149.1044,149.2271,16418.0
2019-07-02 12:50:00,170.22,170.33,169.87,169.89,119073.0,149.2095,149.306,148.9027,148.9203,119073.0
2019-07-02 13:00:00,169.93,170.21,169.93,170.17,16992.0,148.9553,149.2008,148.9553,149.1657,16992.0
2019-07-02 13:10:00,170.18,170.25,170.02,170.06,41679.0,149.1745,149.2358,149.0342,149.0693,41679.0
2019-07-02 13:20:00,170.06,170.23,169.99,170.21,62454.0,149.0693,149.2183,149.0079,149.2008,62454.0
2019-07-02 13:30:00,170.24,170.54,170.14,170.46,124731.0,149.2271,149.49,149.1394,149.4199,124731.0
2019-07-02 13:40:00,170.44,170.48,170.3,170.47,14061.0,149.4024,149.4375,149.2797,149.4287,14061.0
2019-07-02 13:50:00,170.47,170.56,170.42,170.56,19753.0,149.4287,149.5076,149.3849,149.5076,19753.0
2019-07-02 14:00:00,170.57,170.58,170.36,170.56,42504.0,149.5163,149.5251,149.3323,149.5076,42504.0
2019-07-02 14:10:00,170.55,170.72,170.51,170.67,30027.0,149.4988,149.6478,149.4637,149.604,30027.0
2019-07-02 14:20:00,170.66,170.72,170.6,170.65,17778.0,149.5952,149.6478,149.5426,149.5865,17778.0
2019-07-02 14:30:00,170.66,170.88,170.66,170.79,25163.0,149.5952,149.7881,149.5952,149.7092,25163.0
2019-07-02 14:40:00,170.81,170.98,170.73,170.73,18461.0,149.7267,149.8757,149.6566,149.6566,18461.0
2019-07-02 14:50:00,170.72,170.75,170.58,170.63,20500.0,149.6478,149.6741,149.5251,149.5689,20500.0
2019-07-02 15:00:00,170.65,170.82,170.65,170.76,26376.0,149.5865,149.7355,149.5865,149.6829,26376.0
2019-07-02 15:10:00,170.77,170.87,170.56,170.67,25533.0,149.6917,149.7793,149.5076,149.604,25533.0
2019-07-02 15:20:00,170.67,170.72,170.53,170.54,28128.0,149.604,149.6478,149.4813,149.49,28128.0
2019-07-02 15:30:00,170.52,170.98,170.52,170.92,31986.0,149.4725,149.8757,149.4725,149.8231,31986.0
2019-07-02 15:40:00,170.95,171.05,170.85,170.86,54816.0,149.8494,149.9371,149.7618,149.7705,54816.0
2019-07-02 15:50:00,170.87,171.23,170.78,171.22,232499.0,149.7793,150.0949,149.7004,150.0861,232499.0
2019-07-03 09:30:00,171.27,171.76,170.68,171.76,56218.0,150.1299,150.5595,149.6128,150.5595,56218.0
2019-07-03 09:40:00,171.79,171.9,171.47,171.57,28421.0,150.5858,150.6822,150.3053,150.3929,28421.0
2019-07-03 09:50:00,171.57,171.87,171.29,171.48,19495.0,150.3929,150.6559,150.1475,150.314,19495.0
2019-07-03 10:00:00,171.3,171.52,170.9,170.99,17977.0,150.1562,150.3491,149.8056,149.8845,17977.0
2019-07-03 10:10:00,171.0,171.16,170.84,171.0,18297.0,149.8933,150.0335,149.753,149.8933,18297.0
2019-07-03 10:20:00,171.02,171.1,170.73,170.88,18586.0,149.9108,149.9809,149.6566,149.7881,18586.0
2019-07-03 10:30:00,170.88,170.95,170.53,170.85,21524.0,149.7881,149.8494,149.4813,149.7618,21524.0
2019-07-03 10:40:00,170.85,170.96,170.78,170.85,26712.0,149.7618,149.8582,149.7004,149.7618,26712.0
2019-07-03 10:50:00,170.88,171.01,170.73,171.0,38013.0,149.7881,149.902,149.6566,149.8933,38013.0
2019-07-03 11:00:00,170.96,171.18,170.91,171.03,15220.0,149.8582,150.051,149.8144,149.9196,15220.0
2019-07-03 11:10:00,170.99,171.11,170.9,171.05,18162.0,149.8845,149.9897,149.8056,149.9371,18162.0
2019-07-03 11:20:00,171.04,171.2,171.0,171.19,18782.0,149.9283,150.0686,149.8933,150.0598,18782.0
2019-07-03 11:30:00,171.18,171.77,171.07,171.77,41365.0,150.051,150.5682,149.9546,150.5682,41365.0
2019-07-03 11:40:00,171.77,172.01,171.65,171.69,33342.0,150.5682,150.7786,150.463,150.4981,33342.0
2019-07-03 11:50:00,171.69,171.98,171.68,171.94,28647.0,150.4981,150.7523,150.4893,150.7172,28647.0
2019-07-03 12:00:00,171.93,171.94,171.74,171.75,19709.0,150.7085,150.7172,150.5419,150.5507,19709.0
2019-07-03 12:10:00,171.72,171.92,171.57,171.63,23442.0,150.5244,150.6997,150.3929,150.4455,23442.0
2019-07-03 12:20:00,171.6,171.6,171.34,171.5,26040.0,150.4192,150.4192,150.1913,150.3316,26040.0
2019-07-03 12:30:00,171.52,171.58,171.37,171.58,26488.0,150.3491,150.4017,150.2176,150.4017,26488.0
2019-07-03 12:40:00,171.55,171.72,171.49,171.65,49747.0,150.3754,150.5244,150.3228,150.463,49747.0
2019-07-03 12:50:00,171.69,171.95,171.66,171.73,99657.0,150.4981,150.726,150.4718,150.5332,99657.0
2019-07-05 09:30:00,171.28,171.39,170.72,170.79,51270.0,150.1387,150.2351,149.6478,149.7092,51270.0
2019-07-05 09:40:00,170.78,170.86,170.23,170.79,21076.0,149.7004,149.7705,149.2183,149.7092,21076.0
2019-07-05 09:50:00,170.79,170.81,170.4,170.58,24817.0,149.7092,149.7267,149.3673,149.5251,24817.0
2019-07-05 10:00:00,170.6,170.67,170.21,170.39,35984.0,149.5426,149.604,149.2008,149.3586,35984.0
2019-07-05 10:10:00,170.36,170.36,169.59,169.61,32379.0,149.3323,149.3323,148.6573,148.6748,32379.0
2019-07-05 10:20:00,169.66,169.66,168.74,168.88,52624.0,148.7187,148.7187,147.9122,148.0349,52624.0
2019-07-05 10:30:00,168.87,168.88,168.07,168.07,94215.0,148.0262,148.0349,147.3249,147.3249,94215.0
2019-07-05 10:40:00,168.02,168.08,167.38,167.46,255523.0,147.2811,147.3337,146.7201,146.7902,255523.0
2019-07-05 10:50:00,167.47,167.54,166.93,167.41,93548.0,146.799,146.8603,146.3256,146.7464,93548.0
2019-07-05 11:00:00,167.42,167.85,167.38,167.73,47273.0,146.7552,147.1321,146.7201,147.0269,47273.0
2019-07-05 11:10:00,167.74,168.75,167.73,168.71,45379.0,147.0357,147.921,147.0269,147.8859,45379.0
2019-07-05 11:20:00,168.73,169.01,168.67,168.75,30348.0,147.9035,148.1489,147.8509,147.921,30348.0
2019-07-05 11:30:00,168.77,169.31,168.75,169.23,49256.0,147.9385,148.4119,147.921,148.3417,49256.0
2019-07-05 11:40:00,169.17,169.17,168.8,168.95,19346.0,148.2891,148.2891,147.9648,148.0963,19346.0
2019-07-05 11:50:00,168.94,169.11,168.82,168.9,21394.0,148.0875,148.2366,147.9823,148.0525,21394.0
2019-07-05 12:00:00,168.9,169.04,168.73,169.02,25882.0,148.0525,148.1752,147.9035,148.1577,25882.0
2019-07-05 12:10:00,169.09,169.64,169.07,169.64,20471.0,148.219,148.7011,148.2015,148.7011,20471.0
2019-07-05 12:20:00,169.64,169.68,169.43,169.46,13227.0,148.7011,148.7362,148.5171,148.5434,13227.0
2019-07-05 12:30:00,169.44,169.67,169.42,169.63,11563.0,148.5258,148.7274,148.5083,148.6924,11563.0
2019-07-05 12:40:00,169.63,169.73,169.62,169.68,12968.0,148.6924,148.78,148.6836,148.7362,12968.0
2019-07-05 12:50:00,169.69,169.8,169.66,169.72,9939.0,148.745,148.8414,148.7187,148.7713,9939.0
2019-07-05 13:00:00,169.69,169.86,169.69,169.82,13742.0,148.745,148.894,148.745,148.8589,13742.0
2019-07-05 13:10:00,169.84,169.94,169.75,169.9,12275.0,148.8764,148.9641,148.7976,148.929,12275.0
2019-07-05 13:20:00,169.89,170.03,169.84,169.97,17280.0,148.9203,149.043,148.8764,148.9904,17280.0
2019-07-05 13:30:00,170.0,170.25,170.0,170.18,16727.0,149.0167,149.2358,149.0167,149.1745,16727.0
2019-07-05 13:40:00,170.17,170.26,170.13,170.2,11957.0,149.1657,149.2446,149.1307,149.192,11957.0
2019-07-05 13:50:00,170.18,170.19,169.94,170.01,10893.0,149.1745,149.1832,148.9641,149.0255,10893.0
2019-07-05 14:00:00,170.0,170.04,169.8,169.94,18238.0,149.0167,149.0518,148.8414,148.9641,18238.0
2019-07-05 14:10:00,169.94,170.01,169.82,169.86,12476.0,148.9641,149.0255,148.8589,148.894,12476.0
2019-07-05 14:20:00,169.85,170.01,169.85,169.99,16376.0,148.8852,149.0255,148.8852,149.0079,16376.0
2019-07-05 14:30:00,170.0,170.52,170.0,170.43,26786.0,149.0167,149.4725,149.0167,149.3936,26786.0
2019-07-05 14:40:00,170.42,170.46,170.32,170.45,10845.0,149.3849,149.4199,149.2972,149.4112,10845.0
2019-07-05 14:50:00,170.42,170.43,170.18,170.2,14004.0,149.3849,149.3936,149.1745,149.192,14004.0
2019-07-05 15:00:00,170.2,170.21,170.02,170.12,21324.0,149.192,149.2008,149.0342,149.1219,21324.0
2019-07-05 15:10:00,170.14,170.23,169.91,170.06,19949.0,149.1394,149.2183,148.9378,149.0693,19949.0
2019-07-05 15:20:00,170.09,170.16,169.99,170.12,23580.0,149.0956,149.1569,149.0079,149.1219,23580.0
2019-07-05 15:30:00,170.11,170.24,169.84,169.87,40325.0,149.1131,149.2271,148.8764,148.9027,40325.0
2019-07-05 15:40:00,169.89,170.15,169.88,170.02,42706.0,148.9203,149.1482,148.9115,149.0342,42706.0
2019-07-05 15:50:00,170.01,170.12,169.63,170.03,255704.0,149.0255,149.1219,148.6924,149.043,255704.0
2019-07-08 09:30:00,169.3,169.83,169.01,169.66,40531.0,148.4031,148.8677,148.1489,148.7187,40531.0
2019-07-08 09:40:00,169.7,169.74,169.21,169.47,24906.0,148.7537,148.7888,148.3242,148.5521,24906.0
2019-07-08 09:50:00,169.5,169.66,169.25,169.63,22064.0,148.5784,148.7187,148.3593,148.6924,22064.0
2019-07-08 10:00:00,169.65,169.82,169.6,169.73,46618.0,148.7099,148.8589,148.6661,148.78,46618.0
2019-07-08 10:10:00,169.73,170.07,169.71,169.96,36326.0,148.78,149.0781,148.7625,148.9816,36326.0
2019-07-08 10:20:00,169.96,169.96,169.46,169.56,22830.0,148.9816,148.9816,148.5434,148.631,22830.0
2019-07-08 10:30:00,169.56,169.67,169.34,169.67,18382.0,148.631,148.7274,148.4382,148.7274,18382.0
2019-07-08 10:40:00,169.72,170.07,169.68,169.85,25476.0,148.7713,149.0781,148.7362,148.8852,25476.0
2019-07-08 10:50:00,169.83,169.88,169.59,169.81,20833.0,148.8677,148.9115,148.6573,148.8502,20833.0
2019-07-08 11:00:00,169.83,170.03,169.82,169.88,32932.0,148.8677,149.043,148.8589,148.9115,32932.0
2019-07-08 11:10:00,169.84,169.88,169.63,169.88,20326.0,148.8764,148.9115,148.6924,148.9115,20326.0
2019-07-08 11:20:00,169.92,169.98,169.7,169.73,24321.0,148.9466,148.9992,148.7537,148.78,24321.0
2019-07-08 11:30:00,169.74,169.81,169.43,169.43,26364.0,148.7888,148.8502,148.5171,148.5171,26364.0
2019-07-08 11:40:00,169.44,169.7,169.34,169.67,24207.0,148.5258,148.7537,148.4382,148.7274,24207.0
2019-07-08 11:50:00,169.65,169.74,169.54,169.58,22895.0,148.7099,148.7888,148.6135,148.6485,22895.0
2019-07-08 12:00:00,169.59,169.65,169.3,169.42,23360.0,148.6573,148.7099,148.4031,148.5083,23360.0
2019-07-08 12:10:00,169.41,169.48,169.29,169.35,18369.0,148.4995,148.5609,148.3943,148.4469,18369.0
2019-07-08 12:20:00,169.35,169.35,169.02,169.09,27488.0,148.4469,148.4469,148.1577,148.219,27488.0
2019-07-08 12:30:00,169.09,169.33,169.09,169.15,26319.0,148.219,148.4294,148.219,148.2716,26319.0
2019-07-08 12:40:00,169.14,169.14,168.68,168.74,41717.0,148.2628,148.2628,147.8596,147.9122,41717.0
2019-07-08 12:50:00,168.74,168.82,168.63,168.73,24557.0,147.9122,147.9823,147.8158,147.9035,24557.0
2019-07-08 13:00:00,168.75,169.09,168.73,168.97,24575.0,147.921,148.219,147.9035,148.1138,24575.0
2019-07-08 13:10:00,168.94,169.11,168.93,169.11,19005.0,148.0875,148.2366,148.0788,148.2366,19005.0
2019-07-08 13:20:00,169.13,169.71,169.11,169.71,34406.0,148.2541,148.7625,148.2366,148.7625,34406.0
2019-07-08 13:30:00,169.72,169.73,169.6,169.72,36496.0,148.7713,148.78,148.6661,148.7713,36496.0
2019-07-08 13:40:00,169.72,169.8,169.45,169.54,23792.0,148.7713,148.8414,148.5346,148.6135,23792.0
2019-07-08 13:50:00,169.52,169.64,169.5,169.62,26091.0,148.5959,148.7011,148.5784,148.6836,26091.0
2019-07-08 14:00:00,169.61,169.76,169.55,169.76,27862.0,148.6748,148.8063,148.6222,148.8063,27862.0
2019-07-08 14:10:00,169.76,169.94,169.7,169.71,21922.0,148.8063,148.9641,148.7537,148.7625,21922.0
2019-07-08 14:20:00,169.73,169.74,169.37,169.61,24677.0,148.78,148.7888,148.4645,148.6748,24677.0
2019-07-08 14:30:00,169.6,169.83,169.6,169.7,24766.0,148.6661,148.8677,148.6661,148.7537,24766.0
2019-07-08 14:40:00,169.73,169.73,169.52,169.56,23385.0,148.78,148.78,148.5959,148.631,23385.0
2019-07-08 14:50:00,169.57,169.57,169.39,169.5,21206.0,148.6398,148.6398,148.482,148.5784,21206.0
2019-07-08 15:00:00,169.46,169.51,169.31,169.39,18105.0,148.5434,148.5872,148.4119,148.482,18105.0
2019-07-08 15:10:00,169.38,169.68,169.34,169.47,25794.0,148.4732,148.7362,148.4382,148.5521,25794.0
2019-07-08 15:20:00,169.48,169.61,169.33,169.6,31384.0,148.5609,148.6748,148.4294,148.6661,31384.0
2019-07-08 15:30:00,169.63,169.78,169.58,169.76,47106.0,148.6924,148.8239,148.6485,148.8063,47106.0
2019-07-08 15:40:00,169.77,169.79,169.49,169.73,60087.0,148.8151,148.8326,148.5696,148.78,60087.0
2019-07-08 15:50:00,169.73,169.73,169.45,169.63,132989.0,148.78,148.78,148.5346,148.6924,132989.0
2019-07-09 09:30:00,168.92,169.68,168.55,169.19,70460.0,148.07,148.7362,147.7457,148.3067,70460.0
2019-07-09 09:40:00,169.22,169.92,168.96,169.64,58747.0,148.333,148.9466,148.1051,148.7011,58747.0
2019-07-09 09:50:00,169.6,170.0,169.55,169.94,33979.0,148.6661,149.0167,148.6222,148.9641,33979.0
2019-07-09 10:00:00,169.94,170.0,169.55,169.55,61931.0,148.9641,149.0167,148.6222,148.6222,61931.0
2019-07-09 10:10:00,169.55,169.57,169.07,169.18,41160.0,148.6222,148.6398,148.2015,148.2979,41160.0
2019-07-09 10:20:00,169.18,169.21,168.85,169.1,41883.0,148.2979,148.3242,148.0086,148.2278,41883.0
2019-07-09 10:30:00,169.06,169.27,168.94,169.21,31567.0,148.1927,148.3768,148.0875,148.3242,31567.0
2019-07-09 10:40:00,169.23,169.49,169.19,169.39,23513.0,148.3417,148.5696,148.3067,148.482,23513.0
2019-07-09 10:50:00,169.42,169.66,169.37,169.4,40067.0,148.5083,148.7187,148.4645,148.4908,40067.0
2019-07-09 11:00:00,169.44,169.74,169.37,169.65,38876.0,148.5258,148.7888,148.4645,148.7099,38876.0
2019-07-09 11:10:00,169.66,169.9,169.64,169.75,26318.0,148.7187,148.929,148.7011,148.7976,26318.0
2019-07-09 11:20:00,169.78,169.81,169.44,169.53,24996.0,148.8239,148.8502,148.5258,148.6047,24996.0
2019-07-09 11:30:00,169.53,169.67,169.35,169.41,22283.0,148.6047,148.7274,148.4469,148.4995,22283.0
2019-07-09 11:40:00,169.44,169.47,169.28,169.28,17717.0,148.5258,148.5521,148.3856,148.3856,17717.0
2019-07-09 11:50:00,169.26,169.38,169.19,169.2,29667.0,148.368,148.4732,148.3067,148.3154,29667.0
2019-07-09 12:00:00,169.2,169.42,169.2,169.29,22765.0,148.3154,148.5083,148.3154,148.3943,22765.0
2019-07-09 12:10:00,169.28,169.33,169.2,169.28,18260.0,148.3856,148.4294,148.3154,148.3856,18260.0
2019-07-09 12:20:00,169.28,169.28,168.96,169.06,32145.0,148.3856,148.3856,148.1051,148.1927,32145.0
2019-07-09 12:30:00,169.1,169.24,169.1,169.18,22872.0,148.2278,148.3505,148.2278,148.2979,22872.0
2019-07-09 12:40:00,169.18,169.28,169.03,169.13,23476.0,148.2979,148.3856,148.1664,148.2541,23476.0
2019-07-09 12:50:00,169.11,169.23,169.03,169.1,19508.0,148.2366,148.3417,148.1664,148.2278,19508.0
2019-07-09 13:00:00,169.12,169.22,169.11,169.15,17297.0,148.2453,148.333,148.2366,148.2716,17297.0
2019-07-09 13:10:00,169.18,169.3,169.16,169.22,19943.0,148.2979,148.4031,148.2804,148.333,19943.0
2019-07-09 13:20:00,169.22,169.23,169.11,169.19,23055.0,148.333,148.3417,148.2366,148.3067,23055.0
2019-07-09 13:30:00,169.16,169.29,169.11,169.15,19621.0,148.2804,148.3943,148.2366,148.2716,19621.0
2019-07-09 13:40:00,169.18,169.28,169.14,169.21,24619.0,148.2979,148.3856,148.2628,148.3242,24619.0
2019-07-09 13:50:00,169.2,169.3,169.18,169.22,19896.0,148.3154,148.4031,148.2979,148.333,19896.0
2019-07-09 14:00:00,169.22,169.25,169.12,169.12,24283.0,148.333,148.3593,148.2453,148.2453,24283.0
2019-07-09 14:10:00,169.09,169.27,169.09,169.23,33055.0,148.219,148.3768,148.219,148.3417,33055.0
2019-07-09 14:20:00,169.24,169.33,169.19,169.32,19545.0,148.3505,148.4294,148.3067,148.4206,19545.0
2019-07-09 14:30:00,169.32,169.33,169.25,169.3,22613.0,148.4206,148.4294,148.3593,148.4031,22613.0
2019-07-09 14:40:00,169.31,169.48,169.28,169.32,20413.0,148.4119,148.5609,148.3856,148.4206,20413.0
2019-07-09 14:50:00,169.34,169.46,169.32,169.34,47408.0,148.4382,148.5434,148.4206,148.4382,47408.0
2019-07-09 15:00:00,169.36,169.38,169.23,169.28,28626.0,148.4557,148.4732,148.3417,148.3856,28626.0
2019-07-09 15:10:00,169.3,169.3,169.05,169.22,34371.0,148.4031,148.4031,148.184,148.333,34371.0
2019-07-09 15:20:00,169.22,169.32,169.12,169.26,42166.0,148.333,148.4206,148.2453,148.368,42166.0
2019-07-09 15:30:00,169.26,169.45,169.26,169.37,35641.0,148.368,148.5346,148.368,148.4645,35641.0
2019-07-09 15:40:00,169.37,169.51,169.37,169.47,41602.0,148.4645,148.5872,148.4645,148.5521,41602.0
2019-07-09 15:50:00,169.49,169.99,169.49,169.63,150559.0,148.5696,149.0079,148.5696,148.6924,150559.0
2019-07-10 09:30:00,170.99,171.04,170.16,170.17,77753.0,149.8845,149.9283,149.1569,149.1657,77753.0
2019-07-10 09:40:00,170.1,170.18,169.57,170.06,21964.0,149.1044,149.1745,148.6398,149.0693,21964.0
2019-07-10 09:50:00,170.04,170.31,169.9,170.0,12741.0,149.0518,149.2884,148.929,149.0167,12741.0
2019-07-10 10:00:00,170.06,170.45,169.88,170.33,66688.0,149.0693,149.4112,148.9115,149.306,66688.0
2019-07-10 10:10:00,170.33,170.57,170.16,170.39,64837.0,149.306,149.5163,149.1569,149.3586,64837.0
2019-07-10 10:20:00,170.38,170.6,170.01,170.02,42794.0,149.3498,149.5426,149.0255,149.0342,42794.0
2019-07-10 10:30:00,170.0,170.18,169.89,169.98,23018.0,149.0167,149.1745,148.9203,148.9992,23018.0
2019-07-10 10:40:00,169.99,169.99,169.57,169.74,25435.0,149.0079,149.0079,148.6398,148.7888,25435.0
2019-07-10 10:50:00,169.74,169.76,169.46,169.52,11388.0,148.7888,148.8063,148.5434,148.5959,11388.0
2019-07-10 11:00:00,169.5,169.66,169.14,169.14,21312.0,148.5784,148.7187,148.2628,148.2628,21312.0
2019-07-10 11:10:00,169.11,169.3,168.96,169.11,12503.0,148.2366,148.4031,148.1051,148.2366,12503.0
2019-07-10 11:20:00,169.08,169.2,168.89,169.07,23010.0,148.2103,148.3154,148.0437,148.2015,23010.0
2019-07-10 11:30:00,169.08,169.41,169.05,169.28,12775.0,148.2103,148.4995,148.184,148.3856,12775.0
2019-07-10 11:40:00,169.23,169.46,169.19,169.36,14814.0,148.3417,148.5434,148.3067,148.4557,14814.0
2019-07-10 11:50:00,169.34,169.56,169.34,169.41,21691.0,148.4382,148.631,148.4382,148.4995,21691.0
2019-07-10 12:00:00,169.42,169.5,169.33,169.39,12530.0,148.5083,148.5784,148.4294,148.482,12530.0
2019-07-10 12:10:00,169.39,169.41,169.13,169.21,13196.0,148.482,148.4995,148.2541,148.3242,13196.0
2019-07-10 12:20:00,169.19,169.33,169.17,169.32,7910.0,148.3067,148.4294,148.2891,148.4206,7910.0
2019-07-10 12:30:00,169.29,169.41,169.26,169.3,10611.0,148.3943,148.4995,148.368,148.4031,10611.0
2019-07-10 12:40:00,169.3,169.44,169.2,169.41,15167.0,148.4031,148.5258,148.3154,148.4995,15167.0
2019-07-10 12:50:00,169.42,169.59,169.38,169.51,14204.0,148.5083,148.6573,148.4732,148.5872,14204.0
2019-07-10 13:00:00,169.53,169.7,169.53,169.7,11062.0,148.6047,148.7537,148.6047,148.7537,11062.0
2019-07-10 13:10:00,169.7,169.71,169.61,169.68,13469.0,148.7537,148.7625,148.6748,148.7362,13469.0
2019-07-10 13:20:00,169.67,169.74,169.61,169.63,15631.0,148.7274,148.7888,148.6748,148.6924,15631.0
2019-07-10 13:30:00,169.63,169.8,169.63,169.8,26769.0,148.6924,148.8414,148.6924,148.8414,26769.0
2019-07-10 13:40:00,169.8,169.98,169.77,169.9,18528.0,148.8414,148.9992,148.8151,148.929,18528.0
2019-07-10 13:50:00,169.93,169.98,169.85,169.86,18741.0,148.9553,148.9992,148.8852,148.894,18741.0
2019-07-10 14:00:00,169.87,170.09,169.63,169.67,27139.0,148.9027,149.0956,148.6924,148.7274,27139.0
2019-07-10 14:10:00,169.69,169.82,169.66,169.71,19841.0,148.745,148.8589,148.7187,148.7625,19841.0
2019-07-10 14:20:00,169.7,169.81,169.64,169.65,22280.0,148.7537,148.8502,148.7011,148.7099,22280.0
2019-07-10 14:30:00,169.65,169.75,169.63,169.64,22935.0,148.7099,148.7976,148.6924,148.7011,22935.0
2019-07-10 14:40:00,169.65,169.71,169.55,169.63,16105.0,148.7099,148.7625,148.6222,148.6924,16105.0
2019-07-10 14:50:00,169.61,169.8,169.61,169.74,21605.0,148.6748,148.8414,148.6748,148.7888,21605.0
2019-07-10 15:00:00,169.72,169.79,169.51,169.64,28166.0,148.7713,148.8326,148.5872,148.7011,28166.0
2019-07-10 15:10:00,169.65,169.72,169.6,169.65,21924.0,148.7099,148.7713,148.6661,148.7099,21924.0
2019-07-10 15:20:00,169.66,169.76,169.56,169.75,33350.0,148.7187,148.8063,148.631,148.7976,33350.0
2019-07-10 15:30:00,169.75,169.96,169.67,169.73,55073.0,148.7976,148.9816,148.7274,148.78,55073.0
2019-07-10 15:40:00,169.75,169.81,169.52,169.63,41636.0,148.7976,148.8502,148.5959,148.6924,41636.0
2019-07-10 15:50:00,169.62,169.72,169.38,169.57,103121.0,148.6836,148.7713,148.4732,148.6398,103121.0
2019-07-11 09:30:00,169.8,170.0,169.12,169.36,72115.0,148.8414,149.0167,148.2453,148.4557,72115.0
2019-07-11 09:40:00,169.39,169.92,169.26,169.71,32603.0,148.482,148.9466,148.368,148.7625,32603.0
2019-07-11 09:50:00,169.66,169.93,169.55,169.82,27512.0,148.7187,148.9553,148.6222,148.8589,27512.0
2019-07-11 10:00:00,169.83,170.13,169.72,169.87,31607.0,148.8677,149.1307,148.7713,148.9027,31607.0
2019-07-11 10:10:00,169.89,170.21,169.85,170.02,25079.0,148.9203,149.2008,148.8852,149.0342,25079.0
2019-07-11 10:20:00,170.02,170.03,169.64,169.93,24834.0,149.0342,149.043,148.7011,148.9553,24834.0
2019-07-11 10:30:00,169.91,169.92,169.27,169.74,32513.0,148.9378,148.9466,148.3768,148.7888,32513.0
2019-07-11 10:40:00,169.72,170.54,169.71,170.36,29282.0,148.7713,149.49,148.7625,149.3323,29282.0
2019-07-11 10:50:00,170.37,170.78,170.22,170.62,81017.0,149.341,149.7004,149.2095,149.5602,81017.0
2019-07-11 11:00:00,170.62,170.74,170.51,170.66,67038.0,149.5602,149.6654,149.4637,149.5952,67038.0
2019-07-11 11:10:00,170.65,171.46,170.62,171.16,106625.0,149.5865,150.2965,149.5602,150.0335,106625.0
2019-07-11 11:20:00,171.09,171.55,171.09,171.31,60077.0,149.9722,150.3754,149.9722,150.165,60077.0
2019-07-11 11:30:00,171.3,171.8,171.22,171.72,85605.0,150.1562,150.5945,150.0861,150.5244,85605.0
2019-07-11 11:40:00,171.76,171.84,171.52,171.82,46579.0,150.5595,150.6296,150.3491,150.6121,46579.0
2019-07-11 11:50:00,171.84,171.85,171.68,171.81,44483.0,150.6296,150.6384,150.4893,150.6033,44483.0
2019-07-11 12:00:00,171.82,171.94,171.67,171.7,24167.0,150.6121,150.7172,150.4806,150.5069,24167.0
2019-07-11 12:10:00,171.69,172.0,171.69,171.99,39678.0,150.4981,150.7698,150.4981,150.7611,39678.0
2019-07-11 12:20:00,171.92,172.25,171.86,172.15,51651.0,150.6997,150.989,150.6471,150.9013,51651.0
2019-07-11 12:30:00,172.13,172.13,171.75,171.83,9084.0,150.8838,150.8838,150.5507,150.6208,9084.0
2019-07-11 12:40:00,171.8,171.94,171.79,171.92,7482.0,150.5945,150.7172,150.5858,150.6997,7482.0
2019-07-11 12:50:00,171.94,171.96,171.78,171.82,15169.0,150.7172,150.7348,150.577,150.6121,15169.0
2019-07-11 13:00:00,171.8,171.88,171.72,171.78,15210.0,150.5945,150.6646,150.5244,150.577,15210.0
2019-07-11 13:10:00,171.75,171.94,171.75,171.83,18530.0,150.5507,150.7172,150.5507,150.6208,18530.0
2019-07-11 13:20:00,171.86,171.86,171.41,171.41,9828.0,150.6471,150.6471,150.2527,150.2527,9828.0
2019-07-11 13:30:00,171.45,171.61,171.32,171.56,21573.0,150.2877,150.428,150.1738,150.3841,21573.0
2019-07-11 13:40:00,171.54,171.63,171.25,171.37,10840.0,150.3666,150.4455,150.1124,150.2176,10840.0
2019-07-11 13:50:00,171.36,171.66,171.32,171.6,11934.0,150.2088,150.4718,150.1738,150.4192,11934.0
2019-07-11 14:00:00,171.61,171.68,171.44,171.52,15926.0,150.428,150.4893,150.279,150.3491,15926.0
2019-07-11 14:10:00,171.51,171.64,171.5,171.55,20516.0,150.3403,150.4543,150.3316,150.3754,20516.0
2019-07-11 14:20:00,171.56,171.66,171.48,171.58,15708.0,150.3841,150.4718,150.314,150.4017,15708.0
2019-07-11 14:30:00,171.59,171.78,171.57,171.68,17926.0,150.4104,150.577,150.3929,150.4893,17926.0
2019-07-11 14:40:00,171.74,171.81,171.67,171.68,15911.0,150.5419,150.6033,150.4806,150.4893,15911.0
2019-07-11 14:50:00,171.67,171.71,171.54,171.59,27332.0,150.4806,150.5156,150.3666,150.4104,27332.0
2019-07-11 15:00:00,171.61,171.64,171.39,171.4,17206.0,150.428,150.4543,150.2351,150.2439,17206.0
2019-07-11 15:10:00,171.4,171.42,171.17,171.4,42023.0,150.2439,150.2614,150.0423,150.2439,42023.0
2019-07-11 15:20:00,171.42,171.43,171.31,171.35,18336.0,150.2614,150.2702,150.165,150.2001,18336.0
2019-07-11 15:30:00,171.35,171.41,171.26,171.33,36948.0,150.2001,150.2527,150.1212,150.1825,36948.0
2019-07-11 15:40:00,171.33,171.84,171.29,171.74,83354.0,150.1825,150.6296,150.1475,150.5419,83354.0
2019-07-11 15:50:00,171.75,171.88,171.62,171.75,204099.0,150.5507,150.6646,150.4367,150.5507,204099.0
2019-07-12 09:30:00,172.38,172.82,172.12,172.72,46886.0,151.1029,151.4886,150.875,151.401,46886.0
2019-07-12 09:40:00,172.78,173.11,172.48,173.09,34849.0,151.4536,151.7428,151.1906,151.7253,34849.0
2019-07-12 09:50:00,173.14,173.47,172.95,172.99,44373.0,151.7691,152.0584,151.6026,151.6376,44373.0
2019-07-12 10:00:00,172.99,173.43,172.98,173.27,43340.0,151.6376,152.0233,151.6289,151.8831,43340.0
2019-07-12 10:10:00,173.19,173.26,172.88,173.0,49916.0,151.813,151.8743,151.5412,151.6464,49916.0
2019-07-12 10:20:00,173.0,173.1,172.84,173.07,41914.0,151.6464,151.7341,151.5062,151.7078,41914.0
2019-07-12 10:30:00,173.07,173.13,172.85,172.98,35443.0,151.7078,151.7604,151.5149,151.6289,35443.0
2019-07-12 10:40:00,172.97,173.02,172.51,172.53,31406.0,151.6201,151.6639,151.2169,151.2344,31406.0
2019-07-12 10:50:00,172.54,172.88,172.51,172.51,27557.0,151.2432,151.5412,151.2169,151.2169,27557.0
2019-07-12 11:00:00,172.52,172.89,172.52,172.84,24365.0,151.2257,151.55,151.2257,151.5062,24365.0
2019-07-12 11:10:00,172.83,172.84,172.63,172.75,22793.0,151.4974,151.5062,151.3221,151.4273,22793.0
2019-07-12 11:20:00,172.74,172.81,172.61,172.75,14590.0,151.4185,151.4799,151.3045,151.4273,14590.0
2019-07-12 11:30:00,172.75,173.0,172.73,172.95,15497.0,151.4273,151.6464,151.4097,151.6026,15497.0
2019-07-12 11:40:00,172.95,173.06,172.83,172.95,24320.0,151.6026,151.699,151.4974,151.6026,24320.0
2019-07-12 11:50:00,172.94,173.27,172.91,173.18,35178.0,151.5938,151.8831,151.5675,151.8042,35178.0
2019-07-12 12:00:00,173.13,173.3,173.06,173.29,15037.0,151.7604,151.9094,151.699,151.9006,15037.0
2019-07-12 12:10:00,173.29,173.54,173.22,173.48,24550.0,151.9006,152.1198,151.8393,152.0672,24550.0
2019-07-12 12:20:00,173.49,173.65,173.43,173.58,44165.0,152.0759,152.2162,152.0233,152.1548,44165.0
2019-07-12 12:30:00,173.57,173.89,173.47,173.8,18089.0,152.146,152.4266,152.0584,152.3477,18089.0
2019-07-12 12:40:00,173.79,173.81,173.69,173.72,12155.0,152.3389,152.3564,152.2512,152.2775,12155.0
2019-07-12 12:50:00,173.71,173.76,173.59,173.61,15712.0,152.2688,152.3126,152.1636,152.1811,15712.0
2019-07-12 13:00:00,173.63,173.69,173.58,173.62,12579.0,152.1986,152.2512,152.1548,152.1899,12579.0
2019-07-12 13:10:00,173.62,173.74,173.57,173.7,12329.0,152.1899,152.2951,152.146,152.26,12329.0
2019-07-12 13:20:00,173.69,173.93,173.69,173.87,12885.0,152.2512,152.4616,152.2512,152.409,12885.0
2019-07-12 13:30:00,173.85,173.96,173.78,173.95,13202.0,152.3915,152.4879,152.3301,152.4791,13202.0
2019-07-12 13:40:00,173.94,174.04,173.82,173.99,18839.0,152.4704,152.558,152.3652,152.5142,18839.0
2019-07-12 13:50:00,174.01,174.05,173.89,173.98,31521.0,152.5317,152.5668,152.4266,152.5054,31521.0
2019-07-12 14:00:00,173.99,174.24,173.96,174.03,73990.0,152.5142,152.7334,152.4879,152.5493,73990.0
2019-07-12 14:10:00,174.04,174.13,174.0,174.07,27335.0,152.558,152.6369,152.523,152.5843,27335.0
2019-07-12 14:20:00,174.06,174.17,173.95,173.95,24382.0,152.5756,152.672,152.4791,152.4791,24382.0
2019-07-12 14:30:00,173.95,174.35,173.94,174.27,31547.0,152.4791,152.8298,152.4704,152.7596,31547.0
2019-07-12 14:40:00,174.26,174.31,174.06,174.16,15075.0,152.7509,152.7947,152.5756,152.6632,15075.0
2019-07-12 14:50:00,174.14,174.15,173.97,174.06,30913.0,152.6457,152.6545,152.4967,152.5756,30913.0
2019-07-12 15:00:00,174.06,174.08,173.59,173.66,52137.0,152.5756,152.5931,152.1636,152.2249,52137.0
2019-07-12 15:10:00,173.67,173.88,173.66,173.85,31016.0,152.2337,152.4178,152.2249,152.3915,31016.0
2019-07-12 15:20:00,173.85,173.98,173.74,173.8,32026.0,152.3915,152.5054,152.2951,152.3477,32026.0
2019-07-12 15:30:00,173.8,173.89,173.77,173.82,39607.0,152.3477,152.4266,152.3214,152.3652,39607.0
2019-07-12 15:40:00,173.83,173.95,173.81,173.87,55051.0,152.374,152.4791,152.3564,152.409,55051.0
2019-07-12 15:50:00,173.87,174.12,173.73,174.04,118483.0,152.409,152.6282,152.2863,152.558,118483.0
2019-07-15 09:30:00,173.56,173.97,173.24,173.42,41538.0,152.1373,152.4967,151.8568,152.0146,41538.0
2019-07-15 09:40:00,173.48,173.79,172.86,172.89,33490.0,152.0672,152.3389,151.5237,151.55,33490.0
2019-07-15 09:50:00,172.93,173.54,172.82,173.36,16982.0,151.585,152.1198,151.4886,151.962,16982.0
2019-07-15 10:00:00,173.31,173.7,173.22,173.7,24487.0,151.9181,152.26,151.8393,152.26,24487.0
2019-07-15 10:10:00,173.65,173.65,173.33,173.45,13085.0,152.2162,152.2162,151.9357,152.0409,13085.0
2019-07-15 10:20:00,173.47,173.65,173.29,173.62,46626.0,152.0584,152.2162,151.9006,152.1899,46626.0
2019-07-15 10:30:00,173.64,173.64,173.27,173.27,16568.0,152.2074,152.2074,151.8831,151.8831,16568.0
2019-07-15 10:40:00,173.27,173.31,172.87,172.93,24381.0,151.8831,151.9181,151.5325,151.585,24381.0
2019-07-15 10:50:00,172.98,173.05,172.87,173.03,30422.0,151.6289,151.6902,151.5325,151.6727,30422.0
2019-07-15 11:00:00,173.1,173.13,172.69,172.81,27895.0,151.7341,151.7604,151.3747,151.4799,27895.0
2019-07-15 11:10:00,172.79,173.04,172.79,172.89,15263.0,151.4623,151.6815,151.4623,151.55,15263.0
2019-07-15 11:20:00,172.89,173.02,172.83,172.94,11883.0,151.55,151.6639,151.4974,151.5938,11883.0
2019-07-15 11:30:00,172.89,173.0,172.73,172.99,16689.0,151.55,151.6464,151.4097,151.6376,16689.0
2019-07-15 11:40:00,172.99,173.02,172.84,172.86,13848.0,151.6376,151.6639,151.5062,151.5237,13848.0
2019-07-15 11:50:00,172.86,173.0,172.86,172.95,9223.0,151.5237,151.6464,151.5237,151.6026,9223.0
2019-07-15 12:00:00,173.0,173.0,172.75,172.78,14505.0,151.6464,151.6464,151.4273,151.4536,14505.0
2019-07-15 12:10:00,172.79,172.9,172.72,172.87,36217.0,151.4623,151.5587,151.401,151.5325,36217.0
2019-07-15 12:20:00,172.87,172.92,172.8,172.84,14235.0,151.5325,151.5763,151.4711,151.5062,14235.0
2019-07-15 12:30:00,172.82,172.91,172.76,172.76,16731.0,151.4886,151.5675,151.436,151.436,16731.0
2019-07-15 12:40:00,172.74,172.82,172.66,172.77,12814.0,151.4185,151.4886,151.3484,151.4448,12814.0
2019-07-15 12:50:00,172.72,172.79,172.67,172.72,10051.0,151.401,151.4623,151.3571,151.401,10051.0
2019-07-15 13:00:00,172.71,172.73,172.52,172.55,16255.0,151.3922,151.4097,151.2257,151.2519,16255.0
2019-07-15 13:10:00,172.58,172.63,172.55,172.57,15233.0,151.2782,151.3221,151.2519,151.2695,15233.0
2019-07-15 13:20:00,172.53,172.58,172.43,172.48,37237.0,151.2344,151.2782,151.1468,151.1906,37237.0
2019-07-15 13:30:00,172.52,172.78,172.5,172.74,20460.0,151.2257,151.4536,151.2081,151.4185,20460.0
2019-07-15 13:40:00,172.72,172.81,172.69,172.73,22979.0,151.401,151.4799,151.3747,151.4097,22979.0
2019-07-15 13:50:00,172.73,172.79,172.68,172.73,14302.0,151.4097,151.4623,151.3659,151.4097,14302.0
2019-07-15 14:00:00,172.72,172.84,172.71,172.77,26613.0,151.401,151.5062,151.3922,151.4448,26613.0
2019-07-15 14:10:00,172.77,173.14,172.65,173.14,20486.0,151.4448,151.7691,151.3396,151.7691,20486.0
2019-07-15 14:20:00,173.14,173.35,173.08,173.35,17978.0,151.7691,151.9532,151.7165,151.9532,17978.0
2019-07-15 14:30:00,173.33,173.36,173.11,173.18,28241.0,151.9357,151.962,151.7428,151.8042,28241.0
2019-07-15 14:40:00,173.16,173.2,172.93,172.94,21199.0,151.7867,151.8217,151.585,151.5938,21199.0
2019-07-15 14:50:00,172.93,173.21,172.83,173.13,19548.0,151.585,151.8305,151.4974,151.7604,19548.0
2019-07-15 15:00:00,173.14,173.28,173.08,173.08,19029.0,151.7691,151.8918,151.7165,151.7165,19029.0
2019-07-15 15:10:00,173.03,173.05,172.81,172.84,26696.0,151.6727,151.6902,151.4799,151.5062,26696.0
2019-07-15 15:20:00,172.86,173.01,172.86,172.92,55247.0,151.5237,151.6552,151.5237,151.5763,55247.0
2019-07-15 15:30:00,172.9,173.1,172.89,172.93,46550.0,151.5587,151.7341,151.55,151.585,46550.0
2019-07-15 15:40:00,172.93,173.06,172.54,172.63,94817.0,151.585,151.699,151.2432,151.3221,94817.0
2019-07-15 15:50:00,172.63,172.74,172.57,172.69,276086.0,151.3221,151.4185,151.2695,151.3747,276086.0
2019-07-16 09:30:00,173.42,174.46,173.01,174.19,72038.0,152.0146,152.9262,151.6552,152.6895,72038.0
2019-07-16 09:40:00,174.26,174.85,174.23,174.81,22171.0,152.7509,153.2681,152.7246,153.233,22171.0
2019-07-16 09:50:00,174.83,175.31,174.7,174.93,54633.0,153.2505,153.6713,153.1366,153.3382,54633.0
2019-07-16 10:00:00,174.9,175.26,174.67,174.88,38850.0,153.3119,153.6275,153.1103,153.2944,38850.0
2019-07-16 10:10:00,174.98,175.83,174.98,175.83,63542.0,153.382,154.1271,153.382,154.1271,63542.0
2019-07-16 10:20:00,175.86,176.44,175.85,176.15,44470.0,154.1534,154.6618,154.1446,154.4076,44470.0
2019-07-16 10:30:00,176.13,176.27,175.85,176.14,45136.0,154.3901,154.5128,154.1446,154.3988,45136.0
2019-07-16 10:40:00,176.11,176.22,176.06,176.16,32631.0,154.3725,154.469,154.3287,154.4164,32631.0
2019-07-16 10:50:00,176.17,176.2,175.89,176.14,48940.0,154.4251,154.4514,154.1797,154.3988,48940.0
2019-07-16 11:00:00,176.13,176.22,175.94,176.17,37671.0,154.3901,154.469,154.2235,154.4251,37671.0
2019-07-16 11:10:00,176.14,176.57,176.14,176.57,35922.0,154.3988,154.7758,154.3988,154.7758,35922.0
2019-07-16 11:20:00,176.57,176.63,176.0,176.31,74242.0,154.7758,154.8283,154.2761,154.5478,74242.0
2019-07-16 11:30:00,176.34,176.36,175.77,175.84,33697.0,154.5741,154.5917,154.0745,154.1359,33697.0
2019-07-16 11:40:00,175.86,175.86,175.48,175.7,30478.0,154.1534,154.1534,153.8203,154.0131,30478.0
2019-07-16 11:50:00,175.67,175.97,175.52,175.52,43738.0,153.9868,154.2498,153.8554,153.8554,43738.0
2019-07-16 12:00:00,175.52,175.72,175.41,175.5,44834.0,153.8554,154.0307,153.7589,153.8378,44834.0
2019-07-16 12:10:00,175.48,175.65,175.27,175.27,41839.0,153.8203,153.9693,153.6362,153.6362,41839.0
2019-07-16 12:20:00,175.25,175.74,175.25,175.6,44062.0,153.6187,154.0482,153.6187,153.9255,44062.0
2019-07-16 12:30:00,175.61,175.88,175.5,175.76,67466.0,153.9342,154.1709,153.8378,154.0657,67466.0
2019-07-16 12:40:00,175.75,175.99,175.72,175.88,41870.0,154.057,154.2673,154.0307,154.1709,41870.0
2019-07-16 12:50:00,175.84,175.99,175.83,175.93,33117.0,154.1359,154.2673,154.1271,154.2148,33117.0
2019-07-16 13:00:00,175.96,176.39,175.91,176.35,67896.0,154.241,154.618,154.1972,154.5829,67896.0
2019-07-16 13:10:00,176.38,176.61,176.16,176.61,21059.0,154.6092,154.8108,154.4164,154.8108,21059.0
2019-07-16 13:20:00,176.63,176.72,176.35,176.35,97239.0,154.8283,154.9072,154.5829,154.5829,97239.0
2019-07-16 13:30:00,176.33,176.37,176.15,176.17,22766.0,154.5654,154.6004,154.4076,154.4251,22766.0
2019-07-16 13:40:00,176.14,176.19,175.65,176.11,54243.0,154.3988,154.4427,153.9693,154.3725,54243.0
2019-07-16 13:50:00,176.13,176.32,176.04,176.09,33833.0,154.3901,154.5566,154.3112,154.355,33833.0
2019-07-16 14:00:00,176.11,176.14,175.94,175.99,20469.0,154.3725,154.3988,154.2235,154.2673,20469.0
2019-07-16 14:10:00,176.01,176.05,175.73,175.79,24421.0,154.2849,154.3199,154.0394,154.092,24421.0
2019-07-16 14:20:00,175.77,175.82,175.58,175.81,26950.0,154.0745,154.1183,153.908,154.1096,26950.0
2019-07-16 14:30:00,175.78,175.8,175.58,175.68,57217.0,154.0833,154.1008,153.908,153.9956,57217.0
2019-07-16 14:40:00,175.69,175.79,175.6,175.69,26889.0,154.0044,154.092,153.9255,154.0044,26889.0
2019-07-16 14:50:00,175.69,175.73,175.31,175.34,51709.0,154.0044,154.0394,153.6713,153.6976,51709.0
2019-07-16 15:00:00,175.34,175.46,175.28,175.32,44317.0,153.6976,153.8028,153.645,153.68,44317.0
2019-07-16 15:10:00,175.33,175.5,175.24,175.36,49835.0,153.6888,153.8378,153.6099,153.7151,49835.0
2019-07-16 15:20:00,175.37,175.57,175.22,175.36,75305.0,153.7239,153.8992,153.5924,153.7151,75305.0
2019-07-16 15:30:00,175.34,175.62,175.26,175.62,67152.0,153.6976,153.943,153.6275,153.943,67152.0
2019-07-16 15:40:00,175.61,175.61,175.04,175.3,77842.0,153.9342,153.9342,153.4346,153.6625,77842.0
2019-07-16 15:50:00,175.29,175.41,175.0,175.13,226110.0,153.6537,153.7589,153.3995,153.5135,226110.0
2019-07-17 09:30:00,171.0,171.51,169.55,170.24,364104.0,149.8933,150.3403,148.6222,149.2271,364104.0
2019-07-17 09:40:00,170.21,170.28,167.32,168.5,220135.0,149.2008,149.2621,146.6675,147.7018,220135.0
2019-07-17 09:50:00,168.51,168.67,167.4,167.43,234813.0,147.7106,147.8509,146.7376,146.7639,234813.0
2019-07-17 10:00:00,167.42,167.51,165.93,165.98,323909.0,146.7552,146.834,145.4491,145.4929,323909.0
2019-07-17 10:10:00,165.97,166.17,165.34,165.35,157355.0,145.4841,145.6594,144.9319,144.9407,157355.0
2019-07-17 10:20:00,165.31,166.33,165.31,165.83,348935.0,144.9056,145.7997,144.9056,145.3614,348935.0
2019-07-17 10:30:00,165.83,166.15,165.35,166.06,184328.0,145.3614,145.6419,144.9407,145.563,184328.0
2019-07-17 10:40:00,166.09,166.4,165.53,165.99,205778.0,145.5893,145.8611,145.0984,145.5017,205778.0
2019-07-17 10:50:00,165.96,166.21,165.55,165.93,179427.0,145.4754,145.6945,145.116,145.4491,179427.0
2019-07-17 11:00:00,165.93,167.11,165.92,167.09,348884.0,145.4491,146.4834,145.4403,146.4659,348884.0
2019-07-17 11:10:00,167.09,167.63,166.72,166.95,267038.0,146.4659,146.9392,146.1416,146.3432,267038.0
2019-07-17 11:20:00,166.98,167.13,166.8,166.95,128698.0,146.3695,146.5009,146.2117,146.3432,128698.0
2019-07-17 11:30:00,166.91,167.06,166.72,166.86,132385.0,146.3081,146.4396,146.1416,146.2643,132385.0
2019-07-17 11:40:00,166.83,167.09,166.68,166.81,83994.0,146.238,146.4659,146.1065,146.2204,83994.0
2019-07-17 11:50:00,166.81,166.98,166.38,166.39,71649.0,146.2204,146.3695,145.8435,145.8523,71649.0
2019-07-17 12:00:00,166.37,166.9,166.19,166.84,135223.0,145.8348,146.2993,145.677,146.2467,135223.0
2019-07-17 12:10:00,166.84,166.84,165.87,165.96,162136.0,146.2467,146.2467,145.3965,145.4754,162136.0
2019-07-17 12:20:00,165.95,165.98,165.04,165.06,185442.0,145.4666,145.4929,144.6689,144.6864,185442.0
2019-07-17 12:30:00,165.06,165.11,164.71,164.71,138660.0,144.6864,144.7303,144.3796,144.3796,138660.0
2019-07-17 12:40:00,164.71,165.13,164.61,164.97,157820.0,144.3796,144.7478,144.292,144.6076,157820.0
2019-07-17 12:50:00,164.97,165.5,164.55,165.5,160646.0,144.6076,145.0721,144.2394,145.0721,160646.0
2019-07-17 13:00:00,165.5,165.52,164.86,164.97,90638.0,145.0721,145.0897,144.5111,144.6076,90638.0
2019-07-17 13:10:00,164.96,165.46,164.77,165.44,169018.0,144.5988,145.0371,144.4322,145.0195,169018.0
2019-07-17 13:20:00,165.4,165.66,165.21,165.6,153347.0,144.9845,145.2124,144.8179,145.1598,153347.0
2019-07-17 13:30:00,165.6,166.14,165.5,165.88,186857.0,145.1598,145.6331,145.0721,145.4052,186857.0
2019-07-17 13:40:00,165.87,166.36,165.5,165.5,161951.0,145.3965,145.826,145.0721,145.0721,161951.0
2019-07-17 13:50:00,165.52,165.85,165.21,165.52,171570.0,145.0897,145.3789,144.8179,145.0897,171570.0
2019-07-17 14:00:00,165.54,165.82,165.08,165.14,183310.0,145.1072,145.3526,144.704,144.7566,183310.0
2019-07-17 14:10:00,165.13,165.34,165.01,165.2,101915.0,144.7478,144.9319,144.6426,144.8092,101915.0
2019-07-17 14:20:00,165.21,165.43,165.02,165.08,224452.0,144.8179,145.0108,144.6514,144.704,224452.0
2019-07-17 14:30:00,165.04,165.07,164.76,164.82,106455.0,144.6689,144.6952,144.4235,144.4761,106455.0
2019-07-17 14:40:00,164.82,165.0,164.67,164.83,114516.0,144.4761,144.6339,144.3446,144.4848,114516.0
2019-07-17 14:50:00,164.84,165.1,164.21,164.26,217217.0,144.4936,144.7215,143.9414,143.9852,217217.0
2019-07-17 15:00:00,164.25,164.52,163.8,164.45,231331.0,143.9764,144.2131,143.582,144.1517,231331.0
2019-07-17 15:10:00,164.44,164.55,164.09,164.24,321383.0,144.143,144.2394,143.8362,143.9677,321383.0
2019-07-17 15:20:00,164.24,164.7,164.01,164.36,238948.0,143.9677,144.3709,143.7661,144.0729,238948.0
2019-07-17 15:30:00,164.33,165.3,164.28,165.15,345744.0,144.0466,144.8968,144.0027,144.7653,345744.0
2019-07-17 15:40:00,165.12,165.12,164.38,164.55,297807.0,144.739,144.739,144.0904,144.2394,297807.0
2019-07-17 15:50:00,164.52,165.06,163.97,164.03,649314.0,144.2131,144.6864,143.731,143.7836,649314.0
2019-07-18 09:30:00,173.86,174.13,170.5,172.25,323419.0,152.4003,152.6369,149.455,150.989,323419.0
2019-07-18 09:40:00,172.25,172.98,171.59,172.08,292834.0,150.989,151.6289,150.4104,150.84,292834.0
2019-07-18 09:50:00,172.13,172.8,171.6,172.76,219781.0,150.8838,151.4711,150.4192,151.436,219781.0
2019-07-18 10:00:00,172.72,173.0,171.98,172.48,210716.0,151.401,151.6464,150.7523,151.1906,210716.0
2019-07-18 10:10:00,172.42,172.62,172.14,172.14,191572.0,151.138,151.3133,150.8926,150.8926,191572.0
2019-07-18 10:20:00,172.2,172.55,172.15,172.52,86154.0,150.9452,151.2519,150.9013,151.2257,86154.0
2019-07-18 10:30:00,172.52,172.6,171.75,172.43,131513.0,151.2257,151.2958,150.5507,151.1468,131513.0
2019-07-18 10:40:00,172.41,172.6,172.0,172.0,93030.0,151.1292,151.2958,150.7698,150.7698,93030.0
2019-07-18 10:50:00,171.97,172.26,171.37,172.26,109290.0,150.7435,150.9977,150.2176,150.9977,109290.0
2019-07-18 11:00:00,172.19,172.53,171.88,172.41,80743.0,150.9364,151.2344,150.6646,151.1292,80743.0
2019-07-18 11:10:00,172.4,172.6,171.73,171.89,92447.0,151.1205,151.2958,150.5332,150.6734,92447.0
2019-07-18 11:20:00,171.88,171.9,171.22,171.53,124357.0,150.6646,150.6822,150.0861,150.3578,124357.0
2019-07-18 11:30:00,171.59,171.6,170.99,171.28,101774.0,150.4104,150.4192,149.8845,150.1387,101774.0
2019-07-18 11:40:00,171.28,171.66,170.96,171.66,51558.0,150.1387,150.4718,149.8582,150.4718,51558.0
2019-07-18 11:50:00,171.64,171.88,171.32,171.39,54879.0,150.4543,150.6646,150.1738,150.2351,54879.0
2019-07-18 12:00:00,171.39,171.77,171.28,171.68,46038.0,150.2351,150.5682,150.1387,150.4893,46038.0
2019-07-18 12:10:00,171.64,171.75,171.2,171.28,37047.0,150.4543,150.5507,150.0686,150.1387,37047.0
2019-07-18 12:20:00,171.31,171.78,171.31,171.39,50435.0,150.165,150.577,150.165,150.2351,50435.0
2019-07-18 12:30:00,171.42,172.0,171.39,171.82,49925.0,150.2614,150.7698,150.2351,150.6121,49925.0
2019-07-18 12:40:00,171.85,172.27,171.78,172.18,55322.0,150.6384,151.0065,150.577,150.9276,55322.0
2019-07-18 12:50:00,172.19,172.44,171.99,172.03,58148.0,150.9364,151.1555,150.7611,150.7961,58148.0
2019-07-18 13:00:00,171.98,172.15,171.61,171.87,41513.0,150.7523,150.9013,150.428,150.6559,41513.0
2019-07-18 13:10:00,171.82,172.11,171.68,171.9,38652.0,150.6121,150.8663,150.4893,150.6822,38652.0
2019-07-18 13:20:00,171.93,172.07,171.86,171.97,32052.0,150.7085,150.8312,150.6471,150.7435,32052.0
2019-07-18 13:30:00,171.96,172.08,171.78,171.94,37932.0,150.7348,150.84,150.577,150.7172,37932.0
2019-07-18 13:40:00,171.93,172.13,171.84,171.88,78873.0,150.7085,150.8838,150.6296,150.6646,78873.0
2019-07-18 13:50:00,171.84,172.07,171.72,172.04,45831.0,150.6296,150.8312,150.5244,150.8049,45831.0
2019-07-18 14:00:00,172.02,172.48,171.92,172.25,50993.0,150.7874,151.1906,150.6997,150.989,50993.0
2019-07-18 14:10:00,172.23,172.6,172.18,172.45,79803.0,150.9714,151.2958,150.9276,151.1643,79803.0
2019-07-18 14:20:00,172.42,172.97,172.3,172.82,101802.0,151.138,151.6201,151.0328,151.4886,101802.0
2019-07-18 14:30:00,172.8,173.03,172.75,172.88,51276.0,151.4711,151.6727,151.4273,151.5412,51276.0
2019-07-18 14:40:00,172.86,173.17,172.79,173.1,71228.0,151.5237,151.7954,151.4623,151.7341,71228.0
2019-07-18 14:50:00,173.09,173.18,172.76,173.11,86527.0,151.7253,151.8042,151.436,151.7428,86527.0
2019-07-18 15:00:00,173.12,173.63,173.06,173.58,123329.0,151.7516,152.1986,151.699,152.1548,123329.0
2019-07-18 15:10:00,173.57,173.79,173.41,173.52,220889.0,152.146,152.3389,152.0058,152.1022,220889.0
2019-07-18 15:20:00,173.52,173.87,173.42,173.67,233263.0,152.1022,152.409,152.0146,152.2337,233263.0
2019-07-18 15:30:00,173.67,173.97,173.48,173.91,253052.0,152.2337,152.4967,152.0672,152.4441,253052.0
2019-07-18 15:40:00,173.92,174.08,173.47,173.78,261413.0,152.4528,152.5931,152.0584,152.3301,261413.0
2019-07-18 15:50:00,173.78,174.9,173.72,174.17,625088.0,152.3301,153.3119,152.2775,152.672,625088.0
2019-07-19 09:30:00,174.4,176.69,174.05,176.36,248920.0,152.8736,154.8809,152.5668,154.5917,248920.0
2019-07-19 09:40:00,176.43,177.59,176.14,176.58,111854.0,154.653,155.6699,154.3988,154.7845,111854.0
2019-07-19 09:50:00,176.64,176.86,175.3,175.87,72041.0,154.8371,155.03,153.6625,154.1622,72041.0
2019-07-19 10:00:00,175.94,176.29,175.68,175.71,60172.0,154.2235,154.5303,153.9956,154.0219,60172.0
2019-07-19 10:10:00,175.72,175.76,175.11,175.5,74778.0,154.0307,154.0657,153.496,153.8378,74778.0
2019-07-19 10:20:00,175.55,175.6,175.19,175.48,69454.0,153.8817,153.9255,153.5661,153.8203,69454.0
2019-07-19 10:30:00,175.48,175.75,175.05,175.06,97261.0,153.8203,154.057,153.4434,153.4521,97261.0
2019-07-19 10:40:00,175.06,175.21,174.6,175.19,82081.0,153.4521,153.5836,153.0489,153.5661,82081.0
2019-07-19 10:50:00,175.23,175.61,175.05,175.38,54632.0,153.6012,153.9342,153.4434,153.7326,54632.0
2019-07-19 11:00:00,175.4,175.68,175.23,175.57,59740.0,153.7502,153.9956,153.6012,153.8992,59740.0
2019-07-19 11:10:00,175.58,175.64,175.37,175.59,46114.0,153.908,153.9605,153.7239,153.9167,46114.0
2019-07-19 11:20:00,175.56,175.61,175.06,175.12,67571.0,153.8904,153.9342,153.4521,153.5047,67571.0
2019-07-19 11:30:00,175.05,175.1,174.66,174.7,59611.0,153.4434,153.4872,153.1015,153.1366,59611.0
2019-07-19 11:40:00,174.66,174.87,174.54,174.86,75578.0,153.1015,153.2856,152.9963,153.2768,75578.0
2019-07-19 11:50:00,174.87,175.12,174.64,175.08,54009.0,153.2856,153.5047,153.084,153.4697,54009.0
2019-07-19 12:00:00,175.12,175.29,174.98,175.16,51278.0,153.5047,153.6537,153.382,153.5398,51278.0
2019-07-19 12:10:00,175.16,175.24,174.9,175.01,44749.0,153.5398,153.6099,153.3119,153.4083,44749.0
2019-07-19 12:20:00,175.01,175.22,174.97,175.12,32394.0,153.4083,153.5924,153.3732,153.5047,32394.0
2019-07-19 12:30:00,175.12,175.13,174.83,174.85,38804.0,153.5047,153.5135,153.2505,153.2681,38804.0
2019-07-19 12:40:00,174.86,175.14,174.82,175.14,49704.0,153.2768,153.5223,153.2418,153.5223,49704.0
2019-07-19 12:50:00,175.13,175.38,175.1,175.33,37187.0,153.5135,153.7326,153.4872,153.6888,37187.0
2019-07-19 13:00:00,175.33,175.34,175.1,175.15,36748.0,153.6888,153.6976,153.4872,153.531,36748.0
2019-07-19 13:10:00,175.18,175.2,174.91,174.98,37497.0,153.5573,153.5749,153.3207,153.382,37497.0
2019-07-19 13:20:00,174.98,175.09,174.94,175.06,34538.0,153.382,153.4784,153.3469,153.4521,34538.0
2019-07-19 13:30:00,175.05,175.08,174.86,174.9,44344.0,153.4434,153.4697,153.2768,153.3119,44344.0
2019-07-19 13:40:00,174.9,175.3,174.86,175.28,53507.0,153.3119,153.6625,153.2768,153.645,53507.0
2019-07-19 13:50:00,175.26,175.32,175.07,175.3,49124.0,153.6275,153.68,153.4609,153.6625,49124.0
2019-07-19 14:00:00,175.3,175.66,175.27,175.46,60091.0,153.6625,153.9781,153.6362,153.8028,60091.0
2019-07-19 14:10:00,175.46,175.58,175.41,175.53,38629.0,153.8028,153.908,153.7589,153.8641,38629.0
2019-07-19 14:20:00,175.55,175.82,175.52,175.58,43787.0,153.8817,154.1183,153.8554,153.908,43787.0
2019-07-19 14:30:00,175.59,175.71,174.92,175.04,66896.0,153.9167,154.0219,153.3294,153.4346,66896.0
2019-07-19 14:40:00,175.04,175.33,175.04,175.27,50183.0,153.4346,153.6888,153.4346,153.6362,50183.0
2019-07-19 14:50:00,175.29,175.33,174.95,175.17,47019.0,153.6537,153.6888,153.3557,153.5486,47019.0
2019-07-19 15:00:00,175.17,175.28,174.91,174.93,113343.0,153.5486,153.645,153.3207,153.3382,113343.0
2019-07-19 15:10:00,174.94,175.2,174.93,174.97,84190.0,153.3469,153.5749,153.3382,153.3732,84190.0
2019-07-19 15:20:00,174.95,175.09,174.62,174.8,101506.0,153.3557,153.4784,153.0664,153.2242,101506.0
2019-07-19 15:30:00,174.83,175.25,174.75,175.12,150012.0,153.2505,153.6187,153.1804,153.5047,150012.0
2019-07-19 15:40:00,175.11,175.47,174.94,175.27,214844.0,153.496,153.8115,153.3469,153.6362,214844.0
2019-07-19 15:50:00,175.28,175.52,175.18,175.3,428920.0,153.645,153.8554,153.5573,153.6625,428920.0
2019-07-22 09:30:00,175.29,176.14,175.06,175.39,99788.0,153.6537,154.3988,153.4521,153.7414,99788.0
2019-07-22 09:40:00,175.4,175.42,174.67,174.99,71442.0,153.7502,153.7677,153.1103,153.3908,71442.0
2019-07-22 09:50:00,174.99,175.86,174.93,175.35,94690.0,153.3908,154.1534,153.3382,153.7063,94690.0
2019-07-22 10:00:00,175.33,175.68,174.9,175.05,78717.0,153.6888,153.9956,153.3119,153.4434,78717.0
2019-07-22 10:10:00,174.99,175.33,174.64,174.64,43510.0,153.3908,153.6888,153.084,153.084,43510.0
2019-07-22 10:20:00,174.66,174.67,174.15,174.38,66299.0,153.1015,153.1103,152.6545,152.8561,66299.0
2019-07-22 10:30:00,174.38,174.47,173.77,173.91,82274.0,152.8561,152.935,152.3214,152.4441,82274.0
2019-07-22 10:40:00,173.9,174.0,172.39,173.15,113851.0,152.4353,152.523,151.1117,151.7779,113851.0
2019-07-22 10:50:00,173.17,173.26,172.83,172.99,74196.0,151.7954,151.8743,151.4974,151.6376,74196.0
2019-07-22 11:00:00,173.02,173.17,172.89,172.97,62594.0,151.6639,151.7954,151.55,151.6201,62594.0
2019-07-22 11:10:00,172.97,173.22,172.51,173.16,43999.0,151.6201,151.8393,151.2169,151.7867,43999.0
2019-07-22 11:20:00,173.16,173.52,173.11,173.39,29809.0,151.7867,152.1022,151.7428,151.9883,29809.0
2019-07-22 11:30:00,173.39,173.83,173.31,173.81,32170.0,151.9883,152.374,151.9181,152.3564,32170.0
2019-07-22 11:40:00,173.85,174.16,173.6,174.08,38478.0,152.3915,152.6632,152.1723,152.5931,38478.0
2019-07-22 11:50:00,173.99,174.44,173.92,174.22,64974.0,152.5142,152.9087,152.4528,152.7158,64974.0
2019-07-22 12:00:00,174.27,174.28,173.6,173.68,33056.0,152.7596,152.7684,152.1723,152.2425,33056.0
2019-07-22 12:10:00,173.66,173.88,173.56,173.79,22959.0,152.2249,152.4178,152.1373,152.3389,22959.0
2019-07-22 12:20:00,173.73,174.12,173.69,173.98,38878.0,152.2863,152.6282,152.2512,152.5054,38878.0
2019-07-22 12:30:00,173.96,173.96,173.68,173.8,26924.0,152.4879,152.4879,152.2425,152.3477,26924.0
2019-07-22 12:40:00,173.79,173.8,173.61,173.71,27884.0,152.3389,152.3477,152.1811,152.2688,27884.0
2019-07-22 12:50:00,173.75,174.09,173.75,173.96,27832.0,152.3038,152.6019,152.3038,152.4879,27832.0
2019-07-22 13:00:00,173.98,174.06,173.85,173.95,23950.0,152.5054,152.5756,152.3915,152.4791,23950.0
2019-07-22 13:10:00,173.97,174.07,173.91,174.04,18483.0,152.4967,152.5843,152.4441,152.558,18483.0
2019-07-22 13:20:00,174.02,174.08,173.81,173.9,28487.0,152.5405,152.5931,152.3564,152.4353,28487.0
2019-07-22 13:30:00,173.89,173.92,173.81,173.86,25713.0,152.4266,152.4528,152.3564,152.4003,25713.0
2019-07-22 13:40:00,173.86,173.93,173.74,173.8,30698.0,152.4003,152.4616,152.2951,152.3477,30698.0
2019-07-22 13:50:00,173.8,173.83,173.73,173.79,24206.0,152.3477,152.374,152.2863,152.3389,24206.0
2019-07-22 14:00:00,173.78,173.8,173.34,173.34,38466.0,152.3301,152.3477,151.9444,151.9444,38466.0
2019-07-22 14:10:00,173.36,173.56,173.31,173.47,32974.0,151.962,152.1373,151.9181,152.0584,32974.0
2019-07-22 14:20:00,173.46,173.65,173.41,173.49,38734.0,152.0496,152.2162,152.0058,152.0759,38734.0
2019-07-22 14:30:00,173.51,173.6,173.43,173.59,30679.0,152.0935,152.1723,152.0233,152.1636,30679.0
2019-07-22 14:40:00,173.57,173.58,173.42,173.53,30715.0,152.146,152.1548,152.0146,152.111,30715.0
2019-07-22 14:50:00,173.52,173.67,173.47,173.54,40272.0,152.1022,152.2337,152.0584,152.1198,40272.0
2019-07-22 15:00:00,173.56,174.04,173.55,173.96,44998.0,152.1373,152.558,152.1285,152.4879,44998.0
2019-07-22 15:10:00,173.98,173.98,173.71,173.91,52630.0,152.5054,152.5054,152.2688,152.4441,52630.0
2019-07-22 15:20:00,173.92,173.92,173.67,173.81,64088.0,152.4528,152.4528,152.2337,152.3564,64088.0
2019-07-22 15:30:00,173.81,173.95,173.52,173.53,74107.0,152.3564,152.4791,152.1022,152.111,74107.0
2019-07-22 15:40:00,173.53,173.78,173.39,173.7,83082.0,152.111,152.3301,151.9883,152.26,83082.0
2019-07-22 15:50:00,173.7,173.99,173.57,173.6,284771.0,152.26,152.5142,152.146,152.1723,284771.0
2019-07-23 09:30:00,174.1,174.26,172.94,172.94,61790.0,152.6106,152.7509,151.5938,151.5938,61790.0
2019-07-23 09:40:00,172.96,173.15,172.09,172.23,66622.0,151.6113,151.7779,150.8487,150.9714,66622.0
2019-07-23 09:50:00,172.23,172.44,171.88,171.97,63676.0,150.9714,151.1555,150.6646,150.7435,63676.0
2019-07-23 10:00:00,171.99,172.0,171.45,171.7,44167.0,150.7611,150.7698,150.2877,150.5069,44167.0
2019-07-23 10:10:00,171.66,172.1,171.59,171.66,26684.0,150.4718,150.8575,150.4104,150.4718,26684.0
2019-07-23 10:20:00,171.68,172.11,171.59,171.71,52293.0,150.4893,150.8663,150.4104,150.5156,52293.0
2019-07-23 10:30:00,171.68,172.13,171.66,171.92,163044.0,150.4893,150.8838,150.4718,150.6997,163044.0
2019-07-23 10:40:00,171.93,172.02,171.78,171.8,50218.0,150.7085,150.7874,150.577,150.5945,50218.0
2019-07-23 10:50:00,171.77,171.9,171.76,171.83,51411.0,150.5682,150.6822,150.5595,150.6208,51411.0
2019-07-23 11:00:00,171.82,171.83,171.56,171.68,31744.0,150.6121,150.6208,150.3841,150.4893,31744.0
2019-07-23 11:10:00,171.67,171.78,171.6,171.64,51459.0,150.4806,150.577,150.4192,150.4543,51459.0
2019-07-23 11:20:00,171.64,171.75,171.49,171.57,34781.0,150.4543,150.5507,150.3228,150.3929,34781.0
2019-07-23 11:30:00,171.54,171.85,171.5,171.84,33767.0,150.3666,150.6384,150.3316,150.6296,33767.0
2019-07-23 11:40:00,171.83,171.85,171.55,171.84,31802.0,150.6208,150.6384,150.3754,150.6296,31802.0
2019-07-23 11:50:00,171.88,172.08,171.82,171.98,16220.0,150.6646,150.84,150.6121,150.7523,16220.0
2019-07-23 12:00:00,171.98,172.28,171.91,172.06,27989.0,150.7523,151.0153,150.6909,150.8224,27989.0
2019-07-23 12:10:00,172.08,172.23,172.07,172.16,19032.0,150.84,150.9714,150.8312,150.9101,19032.0
2019-07-23 12:20:00,172.14,172.33,171.95,172.24,41509.0,150.8926,151.0591,150.726,150.9802,41509.0
2019-07-23 12:30:00,172.19,172.71,172.19,172.46,28606.0,150.9364,151.3922,150.9364,151.1731,28606.0
2019-07-23 12:40:00,172.44,172.47,172.24,172.36,22510.0,151.1555,151.1818,150.9802,151.0854,22510.0
2019-07-23 12:50:00,172.33,172.4,172.0,172.18,20633.0,151.0591,151.1205,150.7698,150.9276,20633.0
2019-07-23 13:00:00,172.18,172.44,172.16,172.35,22711.0,150.9276,151.1555,150.9101,151.0766,22711.0
2019-07-23 13:10:00,172.32,172.42,172.25,172.29,19329.0,151.0503,151.138,150.989,151.024,19329.0
2019-07-23 13:20:00,172.27,172.39,172.22,172.25,19389.0,151.0065,151.1117,150.9627,150.989,19389.0
2019-07-23 13:30:00,172.24,172.37,172.18,172.19,19874.0,150.9802,151.0942,150.9276,150.9364,19874.0
2019-07-23 13:40:00,172.21,172.65,172.12,172.31,31652.0,150.9539,151.3396,150.875,151.0416,31652.0
2019-07-23 13:50:00,172.35,172.6,172.28,172.41,32030.0,151.0766,151.2958,151.0153,151.1292,32030.0
2019-07-23 14:00:00,172.43,172.61,172.2,172.51,64586.0,151.1468,151.3045,150.9452,151.2169,64586.0
2019-07-23 14:10:00,172.53,173.04,172.5,173.03,88687.0,151.2344,151.6815,151.2081,151.6727,88687.0
2019-07-23 14:20:00,173.03,173.09,172.95,173.05,25934.0,151.6727,151.7253,151.6026,151.6902,25934.0
2019-07-23 14:30:00,173.07,173.12,172.96,173.1,29322.0,151.7078,151.7516,151.6113,151.7341,29322.0
2019-07-23 14:40:00,173.09,173.11,172.97,173.0,26221.0,151.7253,151.7428,151.6201,151.6464,26221.0
2019-07-23 14:50:00,173.0,173.26,172.98,173.24,22077.0,151.6464,151.8743,151.6289,151.8568,22077.0
2019-07-23 15:00:00,173.23,173.29,173.07,173.21,29304.0,151.848,151.9006,151.7078,151.8305,29304.0
2019-07-23 15:10:00,173.22,173.23,173.02,173.17,33244.0,151.8393,151.848,151.6639,151.7954,33244.0
2019-07-23 15:20:00,173.17,173.24,173.06,173.1,36797.0,151.7954,151.8568,151.699,151.7341,36797.0
2019-07-23 15:30:00,173.1,173.22,173.03,173.09,38261.0,151.7341,151.8393,151.6727,151.7253,38261.0
2019-07-23 15:40:00,173.07,173.2,173.02,173.17,116123.0,151.7078,151.8217,151.6639,151.7954,116123.0
2019-07-23 15:50:00,173.16,173.26,173.05,173.24,182139.0,151.7867,151.8743,151.6902,151.8568,182139.0
2019-07-24 09:30:00,171.77,172.53,171.14,172.5,164697.0,150.5682,151.2344,150.016,151.2081,164697.0
2019-07-24 09:40:00,172.62,173.68,172.4,173.62,54381.0,151.3133,152.2425,151.1205,152.1899,54381.0
2019-07-24 09:50:00,173.68,174.17,173.53,174.1,68253.0,152.2425,152.672,152.111,152.6106,68253.0
2019-07-24 10:00:00,174.1,174.43,173.84,174.42,45429.0,152.6106,152.8999,152.3827,152.8911,45429.0
2019-07-24 10:10:00,174.47,174.76,174.37,174.61,39754.0,152.935,153.1892,152.8473,153.0577,39754.0
2019-07-24 10:20:00,174.65,174.65,173.99,174.02,22489.0,153.0927,153.0927,152.5142,152.5405,22489.0
2019-07-24 10:30:00,174.07,174.64,173.91,174.55,32307.0,152.5843,153.084,152.4441,153.0051,32307.0
2019-07-24 10:40:00,174.59,174.9,174.36,174.36,40884.0,153.0401,153.3119,152.8385,152.8385,40884.0
2019-07-24 10:50:00,174.35,174.38,174.07,174.29,21942.0,152.8298,152.8561,152.5843,152.7772,21942.0
2019-07-24 11:00:00,174.26,174.29,173.94,174.24,34893.0,152.7509,152.7772,152.4704,152.7334,34893.0
2019-07-24 11:10:00,174.23,174.23,173.88,173.98,28841.0,152.7246,152.7246,152.4178,152.5054,28841.0
2019-07-24 11:20:00,174.01,174.25,173.86,174.21,22111.0,152.5317,152.7421,152.4003,152.7071,22111.0
2019-07-24 11:30:00,174.17,174.25,174.0,174.0,28696.0,152.672,152.7421,152.523,152.523,28696.0
2019-07-24 11:40:00,173.96,174.06,173.89,173.9,35954.0,152.4879,152.5756,152.4266,152.4353,35954.0
2019-07-24 11:50:00,173.88,174.0,173.76,174.0,45558.0,152.4178,152.523,152.3126,152.523,45558.0
2019-07-24 12:00:00,174.0,174.15,174.0,174.11,27071.0,152.523,152.6545,152.523,152.6194,27071.0
2019-07-24 12:10:00,174.13,174.28,174.04,174.1,22088.0,152.6369,152.7684,152.558,152.6106,22088.0
2019-07-24 12:20:00,174.09,174.27,174.07,174.11,20655.0,152.6019,152.7596,152.5843,152.6194,20655.0
2019-07-24 12:30:00,174.11,174.3,174.08,174.22,18577.0,152.6194,152.7859,152.5931,152.7158,18577.0
2019-07-24 12:40:00,174.2,174.56,174.19,174.55,15766.0,152.6983,153.0139,152.6895,153.0051,15766.0
2019-07-24 12:50:00,174.53,174.72,174.48,174.67,22270.0,152.9876,153.1541,152.9437,153.1103,22270.0
2019-07-24 13:00:00,174.66,174.81,174.57,174.74,22403.0,153.1015,153.233,153.0226,153.1716,22403.0
2019-07-24 13:10:00,174.79,174.91,174.66,174.68,19895.0,153.2155,153.3207,153.1015,153.119,19895.0
2019-07-24 13:20:00,174.71,174.96,174.65,174.87,31103.0,153.1453,153.3645,153.0927,153.2856,31103.0
2019-07-24 13:30:00,174.85,174.9,174.74,174.86,36134.0,153.2681,153.3119,153.1716,153.2768,36134.0
2019-07-24 13:40:00,174.9,175.14,174.88,175.03,48287.0,153.3119,153.5223,153.2944,153.4258,48287.0
2019-07-24 13:50:00,175.03,175.13,174.97,175.11,33631.0,153.4258,153.5135,153.3732,153.496,33631.0
2019-07-24 14:00:00,175.1,175.2,175.08,175.17,29462.0,153.4872,153.5749,153.4697,153.5486,29462.0
2019-07-24 14:10:00,175.16,175.29,175.15,175.24,31293.0,153.5398,153.6537,153.531,153.6099,31293.0
2019-07-24 14:20:00,175.25,175.31,174.99,175.05,28079.0,153.6187,153.6713,153.3908,153.4434,28079.0
2019-07-24 14:30:00,175.04,175.25,174.99,175.05,34597.0,153.4346,153.6187,153.3908,153.4434,34597.0
2019-07-24 14:40:00,175.04,175.05,174.65,174.83,38737.0,153.4346,153.4434,153.0927,153.2505,38737.0
2019-07-24 14:50:00,174.83,174.9,174.64,174.71,53466.0,153.2505,153.3119,153.084,153.1453,53466.0
2019-07-24 15:00:00,174.7,174.85,174.36,174.62,55827.0,153.1366,153.2681,152.8385,153.0664,55827.0
2019-07-24 15:10:00,174.61,174.72,174.5,174.62,83932.0,153.0577,153.1541,152.9613,153.0664,83932.0
2019-07-24 15:20:00,174.62,174.62,174.33,174.5,50226.0,153.0664,153.0664,152.8122,152.9613,50226.0
2019-07-24 15:30:00,174.5,174.52,174.08,174.11,61728.0,152.9613,152.9788,152.5931,152.6194,61728.0
2019-07-24 15:40:00,174.09,174.37,173.91,174.37,54960.0,152.6019,152.8473,152.4441,152.8473,54960.0
2019-07-24 15:50:00,174.36,174.42,174.03,174.34,172297.0,152.8385,152.8911,152.5493,152.821,172297.0
2019-07-25 09:30:00,174.06,174.43,173.63,174.21,77863.0,152.5756,152.8999,152.1986,152.7071,77863.0
2019-07-25 09:40:00,174.24,174.51,173.91,174.18,63350.0,152.7334,152.97,152.4441,152.6808,63350.0
2019-07-25 09:50:00,174.18,174.5,174.17,174.29,29187.0,152.6808,152.9613,152.672,152.7772,29187.0
2019-07-25 10:00:00,174.29,175.11,174.29,174.89,34777.0,152.7772,153.496,152.7772,153.3031,34777.0
2019-07-25 10:10:00,174.92,175.1,174.44,174.54,32856.0,153.3294,153.4872,152.9087,152.9963,32856.0
2019-07-25 10:20:00,174.5,174.88,174.48,174.74,21627.0,152.9613,153.2944,152.9437,153.1716,21627.0
2019-07-25 10:30:00,174.75,175.03,174.7,174.87,17188.0,153.1804,153.4258,153.1366,153.2856,17188.0
2019-07-25 10:40:00,174.91,175.0,174.61,174.76,26739.0,153.3207,153.3995,153.0577,153.1892,26739.0
2019-07-25 10:50:00,174.77,174.86,174.46,174.46,22370.0,153.1979,153.2768,152.9262,152.9262,22370.0
2019-07-25 11:00:00,174.53,174.6,174.39,174.51,22980.0,152.9876,153.0489,152.8648,152.97,22980.0
2019-07-25 11:10:00,174.5,174.83,174.25,174.26,27156.0,152.9613,153.2505,152.7421,152.7509,27156.0
2019-07-25 11:20:00,174.25,174.38,174.17,174.19,26250.0,152.7421,152.8561,152.672,152.6895,26250.0
2019-07-25 11:30:00,174.21,174.33,174.16,174.32,14215.0,152.7071,152.8122,152.6632,152.8035,14215.0
2019-07-25 11:40:00,174.31,174.47,174.16,174.18,12634.0,152.7947,152.935,152.6632,152.6808,12634.0
2019-07-25 11:50:00,174.18,174.27,173.88,173.88,25046.0,152.6808,152.7596,152.4178,152.4178,25046.0
2019-07-25 12:00:00,173.88,173.96,173.72,173.83,27478.0,152.4178,152.4879,152.2775,152.374,27478.0
2019-07-25 12:10:00,173.83,173.85,173.42,173.67,28338.0,152.374,152.3915,152.0146,152.2337,28338.0
2019-07-25 12:20:00,173.61,173.76,173.48,173.76,30397.0,152.1811,152.3126,152.0672,152.3126,30397.0
2019-07-25 12:30:00,173.73,173.83,173.29,173.29,22686.0,152.2863,152.374,151.9006,151.9006,22686.0
2019-07-25 12:40:00,173.28,173.3,173.06,173.18,29664.0,151.8918,151.9094,151.699,151.8042,29664.0
2019-07-25 12:50:00,173.23,173.31,173.11,173.23,12842.0,151.848,151.9181,151.7428,151.848,12842.0
2019-07-25 13:00:00,173.19,173.4,173.06,173.28,12140.0,151.813,151.997,151.699,151.8918,12140.0
2019-07-25 13:10:00,173.3,173.39,173.14,173.33,11908.0,151.9094,151.9883,151.7691,151.9357,11908.0
2019-07-25 13:20:00,173.31,173.31,173.02,173.27,13446.0,151.9181,151.9181,151.6639,151.8831,13446.0
2019-07-25 13:30:00,173.27,173.53,173.27,173.48,17722.0,151.8831,152.111,151.8831,152.0672,17722.0
2019-07-25 13:40:00,173.47,173.81,173.47,173.63,11179.0,152.0584,152.3564,152.0584,152.1986,11179.0
2019-07-25 13:50:00,173.53,173.58,173.36,173.53,12607.0,152.111,152.1548,151.962,152.111,12607.0
2019-07-25 14:00:00,173.54,173.85,173.54,173.74,18054.0,152.1198,152.3915,152.1198,152.2951,18054.0
2019-07-25 14:10:00,173.75,173.97,173.67,173.75,27789.0,152.3038,152.4967,152.2337,152.3038,27789.0
2019-07-25 14:20:00,173.72,173.8,173.5,173.52,19794.0,152.2775,152.3477,152.0847,152.1022,19794.0
2019-07-25 14:30:00,173.47,173.53,173.33,173.35,18766.0,152.0584,152.111,151.9357,151.9532,18766.0
2019-07-25 14:40:00,173.33,173.39,173.23,173.23,14593.0,151.9357,151.9883,151.848,151.848,14593.0
2019-07-25 14:50:00,173.25,173.26,173.03,173.17,17645.0,151.8655,151.8743,151.6727,151.7954,17645.0
2019-07-25 15:00:00,173.16,173.44,173.05,173.19,45617.0,151.7867,152.0321,151.6902,151.813,45617.0
2019-07-25 15:10:00,173.16,173.53,173.14,173.52,23495.0,151.7867,152.111,151.7691,152.1022,23495.0
2019-07-25 15:20:00,173.52,173.65,173.36,173.41,34971.0,152.1022,152.2162,151.962,152.0058,34971.0
2019-07-25 15:30:00,173.43,173.64,173.4,173.45,50876.0,152.0233,152.2074,151.997,152.0409,50876.0
2019-07-25 15:40:00,173.45,173.58,173.12,173.26,73492.0,152.0409,152.1548,151.7516,151.8743,73492.0
2019-07-25 15:50:00,173.28,173.3,172.86,173.2,175602.0,151.8918,151.9094,151.5237,151.8217,175602.0
2019-07-26 09:30:00,174.57,174.69,173.35,173.92,76590.0,153.0226,153.1278,151.9532,152.4528,76590.0
2019-07-26 09:40:00,173.92,174.89,173.92,174.84,23383.0,152.4528,153.3031,152.4528,153.2593,23383.0
2019-07-26 09:50:00,174.88,175.72,174.82,175.64,25112.0,153.2944,154.0307,153.2418,153.9605,25112.0
2019-07-26 10:00:00,175.53,175.58,175.19,175.2,23387.0,153.8641,153.908,153.5661,153.5749,23387.0
2019-07-26 10:10:00,175.16,175.39,175.1,175.25,13329.0,153.5398,153.7414,153.4872,153.6187,13329.0
2019-07-26 10:20:00,175.2,175.25,174.89,174.97,13844.0,153.5749,153.6187,153.3031,153.3732,13844.0
2019-07-26 10:30:00,174.93,174.94,174.66,174.7,14438.0,153.3382,153.3469,153.1015,153.1366,14438.0
2019-07-26 10:40:00,174.71,174.9,174.56,174.67,18010.0,153.1453,153.3119,153.0139,153.1103,18010.0
2019-07-26 10:50:00,174.66,174.81,174.61,174.7,16353.0,153.1015,153.233,153.0577,153.1366,16353.0
2019-07-26 11:00:00,174.69,174.75,174.28,174.28,18268.0,153.1278,153.1804,152.7684,152.7684,18268.0
2019-07-26 11:10:00,174.27,174.68,174.27,174.63,83912.0,152.7596,153.119,152.7596,153.0752,83912.0
2019-07-26 11:20:00,174.64,174.69,174.19,174.2,21790.0,153.084,153.1278,152.6895,152.6983,21790.0
2019-07-26 11:30:00,174.2,174.31,174.08,174.29,15130.0,152.6983,152.7947,152.5931,152.7772,15130.0
2019-07-26 11:40:00,174.27,174.27,174.09,174.18,22964.0,152.7596,152.7596,152.6019,152.6808,22964.0
2019-07-26 11:50:00,174.19,174.68,174.18,174.64,14984.0,152.6895,153.119,152.6808,153.084,14984.0
2019-07-26 12:00:00,174.68,174.72,174.37,174.44,15794.0,153.119,153.1541,152.8473,152.9087,15794.0
2019-07-26 12:10:00,174.4,174.5,174.08,174.12,13881.0,152.8736,152.9613,152.5931,152.6282,13881.0
2019-07-26 12:20:00,174.14,174.3,174.05,174.24,11651.0,152.6457,152.7859,152.5668,152.7334,11651.0
2019-07-26 12:30:00,174.25,174.3,174.16,174.24,9560.0,152.7421,152.7859,152.6632,152.7334,9560.0
2019-07-26 12:40:00,174.23,174.28,174.11,174.28,10907.0,152.7246,152.7684,152.6194,152.7684,10907.0
2019-07-26 12:50:00,174.27,174.46,174.27,174.32,16101.0,152.7596,152.9262,152.7596,152.8035,16101.0
2019-07-26 13:00:00,174.3,174.44,174.23,174.44,13793.0,152.7859,152.9087,152.7246,152.9087,13793.0
2019-07-26 13:10:00,174.44,174.52,174.33,174.42,13604.0,152.9087,152.9788,152.8122,152.8911,13604.0
2019-07-26 13:20:00,174.43,174.59,174.4,174.45,10852.0,152.8999,153.0401,152.8736,152.9174,10852.0
2019-07-26 13:30:00,174.45,174.58,174.44,174.47,15489.0,152.9174,153.0314,152.9087,152.935,15489.0
2019-07-26 13:40:00,174.48,174.52,174.27,174.33,21030.0,152.9437,152.9788,152.7596,152.8122,21030.0
2019-07-26 13:50:00,174.32,174.57,174.31,174.49,17375.0,152.8035,153.0226,152.7947,152.9525,17375.0
2019-07-26 14:00:00,174.5,174.73,174.5,174.69,56575.0,152.9613,153.1629,152.9613,153.1278,56575.0
2019-07-26 14:10:00,174.67,174.69,174.58,174.63,28856.0,153.1103,153.1278,153.0314,153.0752,28856.0
2019-07-26 14:20:00,174.63,174.72,174.54,174.7,26587.0,153.0752,153.1541,152.9963,153.1366,26587.0
2019-07-26 14:30:00,174.71,175.01,174.7,174.84,18874.0,153.1453,153.4083,153.1366,153.2593,18874.0
2019-07-26 14:40:00,174.78,174.94,174.76,174.86,18961.0,153.2067,153.3469,153.1892,153.2768,18961.0
2019-07-26 14:50:00,174.85,175.02,174.81,174.83,18157.0,153.2681,153.4171,153.233,153.2505,18157.0
2019-07-26 15:00:00,174.82,174.85,174.48,174.48,25380.0,153.2418,153.2681,152.9437,152.9437,25380.0
2019-07-26 15:10:00,174.49,174.56,174.4,174.49,25335.0,152.9525,153.0139,152.8736,152.9525,25335.0
2019-07-26 15:20:00,174.47,174.61,174.46,174.56,23052.0,152.935,153.0577,152.9262,153.0139,23052.0
2019-07-26 15:30:00,174.53,174.61,174.42,174.5,31870.0,152.9876,153.0577,152.8911,152.9613,31870.0
2019-07-26 15:40:00,174.5,174.62,174.43,174.51,42984.0,152.9613,153.0664,152.8999,152.97,42984.0
2019-07-26 15:50:00,174.5,174.62,174.15,174.24,146381.0,152.9613,153.0664,152.6545,152.7334,146381.0
2019-07-29 09:30:00,174.12,175.13,173.98,175.0,140418.0,152.6282,153.5135,152.5054,153.3995,140418.0
2019-07-29 09:40:00,175.08,176.11,175.01,175.95,76403.0,153.4697,154.3725,153.4083,154.2323,76403.0
2019-07-29 09:50:00,175.97,176.09,175.11,175.19,22347.0,154.2498,154.355,153.496,153.5661,22347.0
2019-07-29 10:00:00,175.2,176.19,175.19,175.98,40083.0,153.5749,154.4427,153.5661,154.2586,40083.0
2019-07-29 10:10:00,175.96,177.15,175.96,177.15,72919.0,154.241,155.2842,154.241,155.2842,72919.0
2019-07-29 10:20:00,177.18,177.74,176.82,177.2,130966.0,155.3105,155.8013,154.9949,155.328,130966.0
2019-07-29 10:30:00,177.22,177.26,176.58,176.9,41166.0,155.3455,155.3806,154.7845,155.065,41166.0
2019-07-29 10:40:00,176.88,177.1,176.75,177.09,27061.0,155.0475,155.2403,154.9335,155.2316,27061.0
2019-07-29 10:50:00,177.1,177.17,176.83,177.0,25538.0,155.2403,155.3017,155.0037,155.1527,25538.0
2019-07-29 11:00:00,176.96,177.06,176.92,177.01,26979.0,155.1176,155.2053,155.0826,155.1614,26979.0
2019-07-29 11:10:00,176.97,177.21,176.95,177.12,28234.0,155.1264,155.3368,155.1089,155.2579,28234.0
2019-07-29 11:20:00,177.15,177.26,176.95,177.13,19436.0,155.2842,155.3806,155.1089,155.2666,19436.0
2019-07-29 11:30:00,177.13,177.13,176.96,177.09,18708.0,155.2666,155.2666,155.1176,155.2316,18708.0
2019-07-29 11:40:00,177.11,177.46,177.07,177.31,40781.0,155.2491,155.5559,155.214,155.4244,40781.0
2019-07-29 11:50:00,177.29,177.41,177.13,177.32,30642.0,155.4069,155.5121,155.2666,155.4332,30642.0
2019-07-29 12:00:00,177.3,177.34,177.12,177.32,26470.0,155.4157,155.4507,155.2579,155.4332,26470.0
2019-07-29 12:10:00,177.34,177.37,177.18,177.24,29493.0,155.4507,155.477,155.3105,155.3631,29493.0
2019-07-29 12:20:00,177.26,177.49,177.24,177.43,29175.0,155.3806,155.5822,155.3631,155.5296,29175.0
2019-07-29 12:30:00,177.42,177.58,177.38,177.56,31833.0,155.5208,155.6611,155.4858,155.6436,31833.0
2019-07-29 12:40:00,177.58,177.65,177.35,177.35,24408.0,155.6611,155.7225,155.4595,155.4595,24408.0
2019-07-29 12:50:00,177.36,177.4,177.07,177.21,15877.0,155.4682,155.5033,155.214,155.3368,15877.0
2019-07-29 13:00:00,177.23,177.37,177.19,177.31,29599.0,155.3543,155.477,155.3192,155.4244,29599.0
2019-07-29 13:10:00,177.3,177.53,177.29,177.41,23925.0,155.4157,155.6173,155.4069,155.5121,23925.0
2019-07-29 13:20:00,177.42,177.43,177.29,177.41,22540.0,155.5208,155.5296,155.4069,155.5121,22540.0
2019-07-29 13:30:00,177.41,177.53,177.39,177.5,17260.0,155.5121,155.6173,155.4945,155.591,17260.0
2019-07-29 13:40:00,177.51,177.52,177.24,177.31,122783.0,155.5997,155.6085,155.3631,155.4244,122783.0
2019-07-29 13:50:00,177.3,177.36,177.26,177.26,23982.0,155.4157,155.4682,155.3806,155.3806,23982.0
2019-07-29 14:00:00,177.31,177.32,177.27,177.29,35618.0,155.4244,155.4332,155.3894,155.4069,35618.0
2019-07-29 14:10:00,177.3,177.32,177.22,177.29,49769.0,155.4157,155.4332,155.3455,155.4069,49769.0
2019-07-29 14:20:00,177.29,177.45,177.21,177.4,79386.0,155.4069,155.5471,155.3368,155.5033,79386.0
2019-07-29 14:30:00,177.4,177.43,177.31,177.38,28917.0,155.5033,155.5296,155.4244,155.4858,28917.0
2019-07-29 14:40:00,177.38,177.5,177.36,177.45,23543.0,155.4858,155.591,155.4682,155.5471,23543.0
2019-07-29 14:50:00,177.45,177.57,177.34,177.38,116705.0,155.5471,155.6523,155.4507,155.4858,116705.0
2019-07-29 15:00:00,177.38,177.56,177.18,177.19,170451.0,155.4858,155.6436,155.3105,155.3192,170451.0
2019-07-29 15:10:00,177.17,177.27,176.97,177.2,90349.0,155.3017,155.3894,155.1264,155.328,90349.0
2019-07-29 15:20:00,177.22,177.24,177.03,177.11,35189.0,155.3455,155.3631,155.179,155.2491,35189.0
2019-07-29 15:30:00,177.11,177.19,177.05,177.13,59196.0,155.2491,155.3192,155.1965,155.2666,59196.0
2019-07-29 15:40:00,177.14,177.33,177.07,177.3,115041.0,155.2754,155.4419,155.214,155.4157,115041.0
2019-07-29 15:50:00,177.29,177.65,177.27,177.45,239130.0,155.4069,155.7225,155.3894,155.5471,239130.0
2019-07-30 09:30:00,176.84,177.49,176.55,177.3,105902.0,155.0124,155.5822,154.7582,155.4157,105902.0
2019-07-30 09:40:00,177.28,177.8,177.13,177.8,38307.0,155.3981,155.8539,155.2666,155.8539,38307.0
2019-07-30 09:50:00,177.77,177.84,177.29,177.38,29672.0,155.8276,155.889,155.4069,155.4858,29672.0
2019-07-30 10:00:00,177.39,177.85,177.35,177.66,38500.0,155.4945,155.8978,155.4595,155.7312,38500.0
2019-07-30 10:10:00,177.66,177.92,177.41,177.83,51577.0,155.7312,155.9591,155.5121,155.8802,51577.0
2019-07-30 10:20:00,177.8,177.88,177.48,177.88,31407.0,155.8539,155.9241,155.5734,155.9241,31407.0
2019-07-30 10:30:00,177.82,178.61,177.8,178.05,100708.0,155.8715,156.564,155.8539,156.0731,100708.0
2019-07-30 10:40:00,178.1,178.2,177.98,178.2,28943.0,156.1169,156.2046,156.0117,156.2046,28943.0
2019-07-30 10:50:00,178.21,178.48,178.11,178.44,24244.0,156.2133,156.45,156.1257,156.4149,24244.0
2019-07-30 11:00:00,178.44,178.57,178.23,178.4,23883.0,156.4149,156.5289,156.2309,156.3799,23883.0
2019-07-30 11:10:00,178.4,178.41,178.04,178.24,20342.0,156.3799,156.3886,156.0643,156.2396,20342.0
2019-07-30 11:20:00,178.26,178.37,178.07,178.29,23586.0,156.2572,156.3536,156.0906,156.2835,23586.0
2019-07-30 11:30:00,178.27,178.35,178.03,178.09,76125.0,156.2659,156.336,156.0555,156.1081,76125.0
2019-07-30 11:40:00,178.11,178.29,178.07,178.1,31774.0,156.1257,156.2835,156.0906,156.1169,31774.0
2019-07-30 11:50:00,178.08,178.08,177.87,178.03,69063.0,156.0994,156.0994,155.9153,156.0555,69063.0
2019-07-30 12:00:00,178.06,178.44,177.98,178.34,16540.0,156.0818,156.4149,156.0117,156.3273,16540.0
2019-07-30 12:10:00,178.33,178.48,178.24,178.38,14229.0,156.3185,156.45,156.2396,156.3623,14229.0
2019-07-30 12:20:00,178.37,178.56,178.31,178.54,45610.0,156.3536,156.5201,156.301,156.5026,45610.0
2019-07-30 12:30:00,178.53,178.72,178.49,178.65,25921.0,156.4938,156.6604,156.4588,156.599,25921.0
2019-07-30 12:40:00,178.64,178.75,178.6,178.61,24267.0,156.5903,156.6867,156.5552,156.564,24267.0
2019-07-30 12:50:00,178.61,178.7,178.38,178.59,36210.0,156.564,156.6428,156.3623,156.5464,36210.0
2019-07-30 13:00:00,178.6,178.71,178.52,178.65,30352.0,156.5552,156.6516,156.4851,156.599,30352.0
2019-07-30 13:10:00,178.62,178.67,178.44,178.53,30219.0,156.5727,156.6166,156.4149,156.4938,30219.0
2019-07-30 13:20:00,178.53,178.66,178.51,178.64,19730.0,156.4938,156.6078,156.4763,156.5903,19730.0
2019-07-30 13:30:00,178.66,178.8,178.61,178.73,21226.0,156.6078,156.7305,156.564,156.6691,21226.0
2019-07-30 13:40:00,178.74,178.85,178.73,178.76,19397.0,156.6779,156.7743,156.6691,156.6954,19397.0
2019-07-30 13:50:00,178.73,178.84,178.7,178.8,25479.0,156.6691,156.7656,156.6428,156.7305,25479.0
2019-07-30 14:00:00,178.78,179.02,178.74,178.83,29711.0,156.713,156.9233,156.6779,156.7568,29711.0
2019-07-30 14:10:00,178.83,179.06,178.82,179.0,20276.0,156.7568,156.9584,156.748,156.9058,20276.0
2019-07-30 14:20:00,178.99,179.17,178.97,179.03,32417.0,156.8971,157.0548,156.8795,156.9321,32417.0
2019-07-30 14:30:00,179.05,179.13,178.97,179.06,18629.0,156.9496,157.0198,156.8795,156.9584,18629.0
2019-07-30 14:40:00,179.08,179.08,178.83,178.93,48783.0,156.9759,156.9759,156.7568,156.8445,48783.0
2019-07-30 14:50:00,178.94,178.99,178.72,178.79,31972.0,156.8532,156.8971,156.6604,156.7217,31972.0
2019-07-30 15:00:00,178.79,178.85,178.67,178.7,58574.0,156.7217,156.7743,156.6166,156.6428,58574.0
2019-07-30 15:10:00,178.7,178.83,178.59,178.69,45803.0,156.6428,156.7568,156.5464,156.6341,45803.0
2019-07-30 15:20:00,178.7,178.71,178.48,178.56,60102.0,156.6428,156.6516,156.45,156.5201,60102.0
2019-07-30 15:30:00,178.56,178.63,178.45,178.49,40857.0,156.5201,156.5815,156.4237,156.4588,40857.0
2019-07-30 15:40:00,178.49,178.58,178.35,178.58,52461.0,156.4588,156.5377,156.336,156.5377,52461.0
2019-07-30 15:50:00,178.57,179.48,178.52,179.22,379823.0,156.5289,157.3266,156.4851,157.0987,379823.0
2019-07-31 09:30:00,178.15,179.42,177.9,179.17,132219.0,156.1607,157.274,155.9416,157.0548,132219.0
2019-07-31 09:40:00,179.23,179.58,178.87,179.48,21122.0,157.1074,157.4142,156.7919,157.3266,21122.0
2019-07-31 09:50:00,179.44,179.85,179.31,179.37,19535.0,157.2915,157.6509,157.1776,157.2301,19535.0
2019-07-31 10:00:00,179.46,179.46,179.09,179.23,45642.0,157.309,157.309,156.9847,157.1074,45642.0
2019-07-31 10:10:00,179.22,179.35,179.15,179.27,74929.0,157.0987,157.2126,157.0373,157.1425,74929.0
2019-07-31 10:20:00,179.3,179.38,179.12,179.16,57386.0,157.1688,157.2389,157.011,157.0461,57386.0
2019-07-31 10:30:00,179.14,179.45,179.07,179.26,45893.0,157.0285,157.3003,156.9672,157.1337,45893.0
2019-07-31 10:40:00,179.28,179.42,179.19,179.25,32747.0,157.1513,157.274,157.0724,157.125,32747.0
2019-07-31 10:50:00,179.25,179.49,179.16,179.42,39599.0,157.125,157.3353,157.0461,157.274,39599.0
2019-07-31 11:00:00,179.41,179.68,179.41,179.48,19558.0,157.2652,157.5019,157.2652,157.3266,19558.0
2019-07-31 11:10:00,179.47,179.55,179.24,179.47,33514.0,157.3178,157.3879,157.1162,157.3178,33514.0
2019-07-31 11:20:00,179.48,179.75,179.42,179.61,42010.0,157.3266,157.5632,157.274,157.4405,42010.0
2019-07-31 11:30:00,179.64,179.87,179.59,179.84,29564.0,157.4668,157.6684,157.423,157.6421,29564.0
2019-07-31 11:40:00,179.83,179.89,179.73,179.83,19804.0,157.6334,157.686,157.5457,157.6334,19804.0
2019-07-31 11:50:00,179.87,179.97,179.83,179.86,18084.0,157.6684,157.7561,157.6334,157.6597,18084.0
2019-07-31 12:00:00,179.87,179.95,179.84,179.9,23054.0,157.6684,157.7386,157.6421,157.6947,23054.0
2019-07-31 12:10:00,179.9,179.96,179.86,179.93,14334.0,157.6947,157.7473,157.6597,157.721,14334.0
2019-07-31 12:20:00,179.92,179.95,179.86,179.95,12424.0,157.7123,157.7386,157.6597,157.7386,12424.0
2019-07-31 12:30:00,179.99,179.99,179.84,179.91,40277.0,157.7736,157.7736,157.6421,157.7035,40277.0
2019-07-31 12:40:00,179.91,179.95,179.85,179.94,20874.0,157.7035,157.7386,157.6509,157.7298,20874.0
2019-07-31 12:50:00,179.9,179.94,179.85,179.91,31971.0,157.6947,157.7298,157.6509,157.7035,31971.0
2019-07-31 13:00:00,179.89,179.97,179.87,179.88,33695.0,157.686,157.7561,157.6684,157.6772,33695.0
2019-07-31 13:10:00,179.89,179.95,179.87,179.92,28081.0,157.686,157.7386,157.6684,157.7123,28081.0
2019-07-31 13:20:00,179.91,180.07,179.9,179.99,52775.0,157.7035,157.8437,157.6947,157.7736,52775.0
2019-07-31 13:30:00,179.97,180.01,179.89,179.96,50968.0,157.7561,157.7912,157.686,157.7473,50968.0
2019-07-31 13:40:00,179.98,180.16,179.91,180.15,45425.0,157.7649,157.9226,157.7035,157.9139,45425.0
2019-07-31 13:50:00,180.14,180.2,179.99,180.01,20305.0,157.9051,157.9577,157.7736,157.7912,20305.0
2019-07-31 14:00:00,179.96,180.02,179.09,179.83,69220.0,157.7473,157.7999,156.9847,157.6334,69220.0
2019-07-31 14:10:00,179.84,180.13,179.67,180.0,79271.0,157.6421,157.8963,157.4931,157.7824,79271.0
2019-07-31 14:20:00,179.96,180.12,179.9,179.99,82761.0,157.7473,157.8876,157.6947,157.7736,82761.0
2019-07-31 14:30:00,180.01,180.22,179.5,179.5,104758.0,157.7912,157.9752,157.3441,157.3441,104758.0
2019-07-31 14:40:00,179.43,179.54,178.56,178.61,65127.0,157.2827,157.3792,156.5201,156.564,65127.0
2019-07-31 14:50:00,178.63,179.33,177.3,179.08,104801.0,156.5815,157.1951,155.4157,156.9759,104801.0
2019-07-31 15:00:00,179.04,179.97,178.73,179.65,171112.0,156.9409,157.7561,156.6691,157.4756,171112.0
2019-07-31 15:10:00,179.57,179.8,179.21,179.79,125612.0,157.4055,157.6071,157.0899,157.5983,125612.0
2019-07-31 15:20:00,179.72,180.09,179.72,179.97,90948.0,157.5369,157.8613,157.5369,157.7561,90948.0
2019-07-31 15:30:00,179.91,180.11,179.73,180.07,127269.0,157.7035,157.8788,157.5457,157.8437,127269.0
2019-07-31 15:40:00,180.06,180.3,179.91,180.25,130052.0,157.835,158.0454,157.7035,158.0015,130052.0
2019-07-31 15:50:00,180.2,180.3,179.77,179.78,573659.0,157.9577,158.0454,157.5808,157.5895,573659.0
2019-08-01 09:30:00,177.35,179.73,177.35,179.51,155798.0,155.4595,157.5457,155.4595,157.3529,155798.0
2019-08-01 09:40:00,179.51,180.11,179.42,179.94,107456.0,157.3529,157.8788,157.274,157.7298,107456.0
2019-08-01 09:50:00,179.95,180.09,179.78,180.02,80399.0,157.7386,157.8613,157.5895,157.7999,80399.0
2019-08-01 10:00:00,179.92,180.16,179.67,180.08,99981.0,157.7123,157.9226,157.4931,157.8525,99981.0
2019-08-01 10:10:00,180.11,180.35,179.97,180.24,47370.0,157.8788,158.0892,157.7561,157.9928,47370.0
2019-08-01 10:20:00,180.28,180.37,179.94,180.01,34226.0,158.0278,158.1067,157.7298,157.7912,34226.0
2019-08-01 10:30:00,180.06,180.18,179.91,179.94,40396.0,157.835,157.9402,157.7035,157.7298,40396.0
2019-08-01 10:40:00,179.99,180.21,179.86,180.03,75450.0,157.7736,157.9665,157.6597,157.8087,75450.0
2019-08-01 10:50:00,180.12,180.27,179.97,180.26,55018.0,157.8876,158.0191,157.7561,158.0103,55018.0
2019-08-01 11:00:00,180.29,180.54,180.1,180.18,244852.0,158.0366,158.2557,157.87,157.9402,244852.0
2019-08-01 11:10:00,180.16,180.16,179.62,179.73,47105.0,157.9226,157.9226,157.4493,157.5457,47105.0
2019-08-01 11:20:00,179.77,179.98,179.62,179.85,51153.0,157.5808,157.7649,157.4493,157.6509,51153.0
2019-08-01 11:30:00,179.84,179.87,179.55,179.79,81952.0,157.6421,157.6684,157.3879,157.5983,81952.0
2019-08-01 11:40:00,179.83,179.99,179.75,179.89,14805.0,157.6334,157.7736,157.5632,157.686,14805.0
2019-08-01 11:50:00,179.87,179.91,179.65,179.72,45102.0,157.6684,157.7035,157.4756,157.5369,45102.0
2019-08-01 12:00:00,179.75,179.77,179.55,179.75,71935.0,157.5632,157.5808,157.3879,157.5632,71935.0
2019-08-01 12:10:00,179.79,179.8,179.62,179.69,62246.0,157.5983,157.6071,157.4493,157.5107,62246.0
2019-08-01 12:20:00,179.7,179.86,179.66,179.76,66706.0,157.5194,157.6597,157.4844,157.572,66706.0
2019-08-01 12:30:00,179.76,179.98,179.7,179.96,36784.0,157.572,157.7649,157.5194,157.7473,36784.0
2019-08-01 12:40:00,179.92,180.17,179.92,180.03,20284.0,157.7123,157.9314,157.7123,157.8087,20284.0
2019-08-01 12:50:00,180.05,180.13,179.9,179.91,81009.0,157.8262,157.8963,157.6947,157.7035,81009.0
2019-08-01 13:00:00,179.9,179.98,179.89,179.97,16931.0,157.6947,157.7649,157.686,157.7561,16931.0
2019-08-01 13:10:00,179.96,179.96,179.79,179.83,16188.0,157.7473,157.7473,157.5983,157.6334,16188.0
2019-08-01 13:20:00,179.81,179.86,178.67,178.69,93783.0,157.6158,157.6597,156.6166,156.6341,93783.0
2019-08-01 13:30:00,178.67,179.06,178.06,178.46,152905.0,156.6166,156.9584,156.0818,156.4325,152905.0
2019-08-01 13:40:00,178.31,178.94,177.65,177.81,150424.0,156.301,156.8532,155.7225,155.8627,150424.0
2019-08-01 13:50:00,177.76,177.87,177.22,177.83,163805.0,155.8189,155.9153,155.3455,155.8802,163805.0
2019-08-01 14:00:00,177.7,177.76,174.92,175.09,178358.0,155.7663,155.8189,153.3294,153.4784,178358.0
2019-08-01 14:10:00,175.02,175.83,174.57,175.47,104692.0,153.4171,154.1271,153.0226,153.8115,104692.0
2019-08-01 14:20:00,175.48,175.55,174.63,175.31,101752.0,153.8203,153.8817,153.0752,153.6713,101752.0
2019-08-01 14:30:00,175.33,175.66,175.02,175.09,56898.0,153.6888,153.9781,153.4171,153.4784,56898.0
2019-08-01 14:40:00,175.09,175.55,174.72,175.52,54259.0,153.4784,153.8817,153.1541,153.8554,54259.0
2019-08-01 14:50:00,175.6,175.9,175.22,175.44,47123.0,153.9255,154.1885,153.5924,153.7852,47123.0
2019-08-01 15:00:00,175.44,175.65,175.07,175.12,32378.0,153.7852,153.9693,153.4609,153.5047,32378.0
2019-08-01 15:10:00,175.07,175.56,174.91,175.39,47294.0,153.4609,153.8904,153.3207,153.7414,47294.0
2019-08-01 15:20:00,175.45,175.48,175.06,175.22,107581.0,153.794,153.8203,153.4521,153.5924,107581.0
2019-08-01 15:30:00,175.24,175.38,174.95,175.32,71601.0,153.6099,153.7326,153.3557,153.68,71601.0
2019-08-01 15:40:00,175.32,175.43,174.97,174.99,112292.0,153.68,153.7765,153.3732,153.3908,112292.0
2019-08-01 15:50:00,174.99,175.12,174.64,175.0,245103.0,153.3908,153.5047,153.084,153.3995,245103.0
2019-08-02 09:30:00,174.08,174.71,173.67,174.61,68444.0,152.5931,153.1453,152.2337,153.0577,68444.0
2019-08-02 09:40:00,174.61,174.64,173.44,173.71,30979.0,153.0577,153.084,152.0321,152.2688,30979.0
2019-08-02 09:50:00,173.67,173.84,173.35,173.48,58746.0,152.2337,152.3827,151.9532,152.0672,58746.0
2019-08-02 10:00:00,173.57,173.95,173.4,173.69,29334.0,152.146,152.4791,151.997,152.2512,29334.0
2019-08-02 10:10:00,173.74,173.86,173.22,173.27,36130.0,152.2951,152.4003,151.8393,151.8831,36130.0
2019-08-02 10:20:00,173.27,174.39,173.27,174.39,30189.0,151.8831,152.8648,151.8831,152.8648,30189.0
2019-08-02 10:30:00,174.39,174.48,174.06,174.4,52514.0,152.8648,152.9437,152.5756,152.8736,52514.0
2019-08-02 10:40:00,174.35,174.39,173.85,173.85,41372.0,152.8298,152.8648,152.3915,152.3915,41372.0
2019-08-02 10:50:00,173.8,173.83,173.22,173.29,63721.0,152.3477,152.374,151.8393,151.9006,63721.0
2019-08-02 11:00:00,173.3,173.77,173.13,173.6,45846.0,151.9094,152.3214,151.7604,152.1723,45846.0
2019-08-02 11:10:00,173.6,173.79,173.27,173.64,47321.0,152.1723,152.3389,151.8831,152.2074,47321.0
2019-08-02 11:20:00,173.6,173.6,173.19,173.22,25807.0,152.1723,152.1723,151.813,151.8393,25807.0
2019-08-02 11:30:00,173.21,173.5,172.32,172.36,38155.0,151.8305,152.0847,151.0503,151.0854,38155.0
2019-08-02 11:40:00,172.35,173.1,172.34,173.0,35520.0,151.0766,151.7341,151.0679,151.6464,35520.0
2019-08-02 11:50:00,173.0,173.45,172.74,173.29,26531.0,151.6464,152.0409,151.4185,151.9006,26531.0
2019-08-02 12:00:00,173.36,173.6,173.21,173.6,20091.0,151.962,152.1723,151.8305,152.1723,20091.0
2019-08-02 12:10:00,173.61,173.99,173.49,173.97,20840.0,152.1811,152.5142,152.0759,152.4967,20840.0
2019-08-02 12:20:00,173.93,174.15,173.77,174.04,21763.0,152.4616,152.6545,152.3214,152.558,21763.0
2019-08-02 12:30:00,174.01,174.01,173.65,173.76,17388.0,152.5317,152.5317,152.2162,152.3126,17388.0
2019-08-02 12:40:00,173.74,173.95,173.49,173.49,25215.0,152.2951,152.4791,152.0759,152.0759,25215.0
2019-08-02 12:50:00,173.48,173.62,173.07,173.08,22043.0,152.0672,152.1899,151.7078,151.7165,22043.0
2019-08-02 13:00:00,173.05,173.07,172.65,172.75,29022.0,151.6902,151.7078,151.3396,151.4273,29022.0
2019-08-02 13:10:00,172.73,172.75,172.54,172.58,22261.0,151.4097,151.4273,151.2432,151.2782,22261.0
2019-08-02 13:20:00,172.58,172.77,172.33,172.48,29477.0,151.2782,151.4448,151.0591,151.1906,29477.0
2019-08-02 13:30:00,172.46,172.46,172.1,172.31,34583.0,151.1731,151.1731,150.8575,151.0416,34583.0
2019-08-02 13:40:00,172.33,172.4,172.21,172.34,27623.0,151.0591,151.1205,150.9539,151.0679,27623.0
2019-08-02 13:50:00,172.35,172.71,172.29,172.45,21015.0,151.0766,151.3922,151.024,151.1643,21015.0
2019-08-02 14:00:00,172.44,173.0,172.3,173.0,41740.0,151.1555,151.6464,151.0328,151.6464,41740.0
2019-08-02 14:10:00,173.05,173.45,172.96,173.4,22247.0,151.6902,152.0409,151.6113,151.997,22247.0
2019-08-02 14:20:00,173.42,173.66,173.25,173.35,22232.0,152.0146,152.2249,151.8655,151.9532,22232.0
2019-08-02 14:30:00,173.42,173.9,173.34,173.89,26487.0,152.0146,152.4353,151.9444,152.4266,26487.0
2019-08-02 14:40:00,173.84,173.84,173.49,173.64,19322.0,152.3827,152.3827,152.0759,152.2074,19322.0
2019-08-02 14:50:00,173.58,173.79,173.44,173.79,21028.0,152.1548,152.3389,152.0321,152.3389,21028.0
2019-08-02 15:00:00,173.79,173.93,173.7,173.73,28030.0,152.3389,152.4616,152.26,152.2863,28030.0
2019-08-02 15:10:00,173.74,173.75,173.42,173.7,28788.0,152.2951,152.3038,152.0146,152.26,28788.0
2019-08-02 15:20:00,173.71,174.29,173.71,174.21,32685.0,152.2688,152.7772,152.2688,152.7071,32685.0
2019-08-02 15:30:00,174.24,174.81,173.82,174.22,68268.0,152.7334,153.233,152.3652,152.7158,68268.0
2019-08-02 15:40:00,174.27,174.38,173.6,173.6,53076.0,152.7596,152.8561,152.1723,152.1723,53076.0
2019-08-02 15:50:00,173.62,173.67,173.33,173.55,210751.0,152.1899,152.2337,151.9357,152.1285,210751.0
2019-08-05 09:30:00,170.68,171.21,170.27,171.14,79594.0,149.6128,150.0773,149.2534,150.016,79594.0
2019-08-05 09:40:00,171.24,171.41,170.28,170.32,31262.0,150.1036,150.2527,149.2621,149.2972,31262.0
2019-08-05 09:50:00,170.29,170.46,168.86,168.88,84890.0,149.2709,149.4199,148.0174,148.0349,84890.0
2019-08-05 10:00:00,168.8,169.13,168.26,168.99,149759.0,147.9648,148.2541,147.4915,148.1314,149759.0
2019-08-05 10:10:00,169.04,169.58,168.84,169.17,48544.0,148.1752,148.6485,147.9999,148.2891,48544.0
2019-08-05 10:20:00,169.27,169.67,168.92,169.09,50897.0,148.3768,148.7274,148.07,148.219,50897.0
2019-08-05 10:30:00,169.05,169.24,168.42,168.52,56289.0,148.184,148.3505,147.6317,147.7194,56289.0
2019-08-05 10:40:00,168.52,168.93,168.32,168.88,38099.0,147.7194,148.0788,147.5441,148.0349,38099.0
2019-08-05 10:50:00,168.83,169.37,168.82,169.32,29642.0,147.9911,148.4645,147.9823,148.4206,29642.0
2019-08-05 11:00:00,169.31,169.31,168.93,169.11,35795.0,148.4119,148.4119,148.0788,148.2366,35795.0
2019-08-05 11:10:00,169.11,169.16,168.82,168.82,50166.0,148.2366,148.2804,147.9823,147.9823,50166.0
2019-08-05 11:20:00,168.81,169.13,168.76,168.85,56614.0,147.9736,148.2541,147.9298,148.0086,56614.0
2019-08-05 11:30:00,168.89,169.02,168.5,168.55,35018.0,148.0437,148.1577,147.7018,147.7457,35018.0
2019-08-05 11:40:00,168.55,168.84,168.38,168.84,61631.0,147.7457,147.9999,147.5967,147.9999,61631.0
2019-08-05 11:50:00,169.01,169.03,168.53,168.56,42648.0,148.1489,148.1664,147.7281,147.7544,42648.0
2019-08-05 12:00:00,168.47,168.58,168.09,168.21,48645.0,147.6755,147.772,147.3425,147.4476,48645.0
2019-08-05 12:10:00,168.19,168.34,168.05,168.3,37235.0,147.4301,147.5616,147.3074,147.5265,37235.0
2019-08-05 12:20:00,168.31,168.35,167.67,167.75,43872.0,147.5353,147.5704,146.9743,147.0444,43872.0
2019-08-05 12:30:00,167.86,168.04,167.65,167.92,35616.0,147.1408,147.2986,146.9568,147.1934,35616.0
2019-08-05 12:40:00,167.88,167.92,166.86,166.98,75307.0,147.1584,147.1934,146.2643,146.3695,75307.0
2019-08-05 12:50:00,166.96,167.06,166.21,166.48,86670.0,146.3519,146.4396,145.6945,145.9312,86670.0
2019-08-05 13:00:00,166.45,167.48,166.37,167.41,49004.0,145.9049,146.8077,145.8348,146.7464,49004.0
2019-08-05 13:10:00,167.44,167.54,167.12,167.26,56071.0,146.7727,146.8603,146.4922,146.6149,56071.0
2019-08-05 13:20:00,167.27,167.47,166.94,166.94,49618.0,146.6237,146.799,146.3344,146.3344,49618.0
2019-08-05 13:30:00,166.94,167.56,166.85,167.45,46479.0,146.3344,146.8779,146.2555,146.7814,46479.0
2019-08-05 13:40:00,167.49,167.56,167.03,167.27,51490.0,146.8165,146.8779,146.4133,146.6237,51490.0
2019-08-05 13:50:00,167.27,167.28,167.03,167.1,52481.0,146.6237,146.6324,146.4133,146.4746,52481.0
2019-08-05 14:00:00,167.09,167.25,166.85,166.89,37791.0,146.4659,146.6061,146.2555,146.2906,37791.0
2019-08-05 14:10:00,166.92,166.96,166.46,166.46,52090.0,146.3169,146.3519,145.9136,145.9136,52090.0
2019-08-05 14:20:00,166.46,166.63,166.0,166.12,53151.0,145.9136,146.0627,145.5104,145.6156,53151.0
2019-08-05 14:30:00,166.15,166.43,165.95,166.12,52932.0,145.6419,145.8873,145.4666,145.6156,52932.0
2019-08-05 14:40:00,166.08,166.53,165.94,166.13,60647.0,145.5805,145.975,145.4578,145.6244,60647.0
2019-08-05 14:50:00,166.14,166.38,165.65,165.86,56424.0,145.6331,145.8435,145.2036,145.3877,56424.0
2019-08-05 15:00:00,165.88,166.23,165.51,165.55,75290.0,145.4052,145.712,145.0809,145.116,75290.0
2019-08-05 15:10:00,165.62,166.82,165.58,166.72,93033.0,145.1773,146.2292,145.1423,146.1416,93033.0
2019-08-05 15:20:00,166.8,167.2,166.52,166.6,88677.0,146.2117,146.5623,145.9662,146.0364,88677.0
2019-08-05 15:30:00,166.56,167.07,166.19,166.91,120089.0,146.0013,146.4484,145.677,146.3081,120089.0
2019-08-05 15:40:00,166.91,167.14,166.61,166.87,160564.0,146.3081,146.5097,146.0451,146.273,160564.0
2019-08-05 15:50:00,166.86,167.15,166.46,166.79,326923.0,146.2643,146.5185,145.9136,146.2029,326923.0
2019-08-06 09:30:00,168.12,169.45,167.02,169.02,96969.0,147.3687,148.5346,146.4045,148.1577,96969.0
2019-08-06 09:40:00,168.86,169.26,167.69,167.72,38051.0,148.0174,148.368,146.9918,147.0181,38051.0
2019-08-06 09:50:00,167.7,167.82,167.32,167.75,22402.0,147.0006,147.1058,146.6675,147.0444,22402.0
2019-08-06 10:00:00,167.8,168.32,167.74,167.86,22477.0,147.0882,147.5441,147.0357,147.1408,22477.0
2019-08-06 10:10:00,167.99,168.1,166.64,166.64,49431.0,147.2548,147.3512,146.0714,146.0714,49431.0
2019-08-06 10:20:00,166.68,167.94,166.67,167.88,33378.0,146.1065,147.211,146.0977,147.1584,33378.0
2019-08-06 10:30:00,167.74,168.0,167.41,167.97,23219.0,147.0357,147.2636,146.7464,147.2373,23219.0
2019-08-06 10:40:00,167.86,168.08,167.11,167.16,23862.0,147.1408,147.3337,146.4834,146.5272,23862.0
2019-08-06 10:50:00,167.19,167.49,167.0,167.38,18246.0,146.5535,146.8165,146.387,146.7201,18246.0
2019-08-06 11:00:00,167.32,167.35,167.05,167.25,16036.0,146.6675,146.6938,146.4308,146.6061,16036.0
2019-08-06 11:10:00,167.18,167.19,166.37,166.49,18569.0,146.5448,146.5535,145.8348,145.9399,18569.0
2019-08-06 11:20:00,166.53,167.05,166.53,167.02,24764.0,145.975,146.4308,145.975,146.4045,24764.0
2019-08-06 11:30:00,167.04,167.07,166.39,166.72,20260.0,146.4221,146.4484,145.8523,146.1416,20260.0
2019-08-06 11:40:00,166.71,167.18,166.63,167.05,19871.0,146.1328,146.5448,146.0627,146.4308,19871.0
2019-08-06 11:50:00,167.09,167.45,166.98,167.45,21905.0,146.4659,146.7814,146.3695,146.7814,21905.0
2019-08-06 12:00:00,167.46,167.65,167.21,167.44,21424.0,146.7902,146.9568,146.5711,146.7727,21424.0
2019-08-06 12:10:00,167.47,167.54,167.14,167.31,15072.0,146.799,146.8603,146.5097,146.6587,15072.0
2019-08-06 12:20:00,167.35,167.41,167.06,167.13,12524.0,146.6938,146.7464,146.4396,146.5009,12524.0
2019-08-06 12:30:00,167.12,167.37,166.89,167.33,15362.0,146.4922,146.7113,146.2906,146.6763,15362.0
2019-08-06 12:40:00,167.34,167.52,167.12,167.23,13372.0,146.685,146.8428,146.4922,146.5886,13372.0
2019-08-06 12:50:00,167.17,167.3,167.04,167.09,18557.0,146.536,146.65,146.4221,146.4659,18557.0
2019-08-06 13:00:00,167.13,167.52,167.13,167.37,15680.0,146.5009,146.8428,146.5009,146.7113,15680.0
2019-08-06 13:10:00,167.38,167.64,167.28,167.42,24704.0,146.7201,146.948,146.6324,146.7552,24704.0
2019-08-06 13:20:00,167.45,167.67,167.32,167.51,17365.0,146.7814,146.9743,146.6675,146.834,17365.0
2019-08-06 13:30:00,167.55,167.69,167.38,167.65,34724.0,146.8691,146.9918,146.7201,146.9568,34724.0
2019-08-06 13:40:00,167.65,167.82,167.51,167.8,31628.0,146.9568,147.1058,146.834,147.0882,31628.0
2019-08-06 13:50:00,167.79,167.89,167.61,167.84,17551.0,147.0795,147.1671,146.9217,147.1233,17551.0
2019-08-06 14:00:00,167.83,167.83,167.31,167.55,20428.0,147.1145,147.1145,146.6587,146.8691,20428.0
2019-08-06 14:10:00,167.56,168.17,167.54,168.15,18574.0,146.8779,147.4126,146.8603,147.395,18574.0
2019-08-06 14:20:00,168.22,168.23,167.98,168.09,26461.0,147.4564,147.4652,147.246,147.3425,26461.0
2019-08-06 14:30:00,168.09,168.3,167.96,168.13,21868.0,147.3425,147.5265,147.2285,147.3775,21868.0
2019-08-06 14:40:00,168.08,168.12,167.91,168.03,22694.0,147.3337,147.3687,147.1847,147.2899,22694.0
2019-08-06 14:50:00,168.03,168.14,167.47,167.47,20837.0,147.2899,147.3863,146.799,146.799,20837.0
2019-08-06 15:00:00,167.53,167.78,167.49,167.64,26747.0,146.8516,147.0707,146.8165,146.948,26747.0
2019-08-06 15:10:00,167.59,167.96,167.51,167.96,20308.0,146.9042,147.2285,146.834,147.2285,20308.0
2019-08-06 15:20:00,167.96,168.07,167.69,167.81,19236.0,147.2285,147.3249,146.9918,147.097,19236.0
2019-08-06 15:30:00,167.83,167.93,167.57,167.73,30888.0,147.1145,147.2022,146.8866,147.0269,30888.0
2019-08-06 15:40:00,167.74,168.33,167.74,168.1,39941.0,147.0357,147.5528,147.0357,147.3512,39941.0
2019-08-06 15:50:00,168.13,168.37,168.05,168.32,138129.0,147.3775,147.5879,147.3074,147.5441,138129.0
2019-08-07 09:30:00,166.42,166.47,164.87,166.0,101066.0,145.8786,145.9224,144.5199,145.5104,101066.0
2019-08-07 09:40:00,166.0,166.19,163.8,164.59,45658.0,145.5104,145.677,143.582,144.2745,45658.0
2019-08-07 09:50:00,164.7,165.53,164.61,164.96,42398.0,144.3709,145.0984,144.292,144.5988,42398.0
2019-08-07 10:00:00,164.9,165.77,164.2,165.61,42237.0,144.5462,145.3088,143.9326,145.1686,42237.0
2019-08-07 10:10:00,165.68,166.26,165.41,165.8,57969.0,145.2299,145.7383,144.9932,145.3351,57969.0
2019-08-07 10:20:00,165.65,165.7,164.85,164.94,42011.0,145.2036,145.2475,144.5024,144.5813,42011.0
2019-08-07 10:30:00,164.92,165.98,164.86,165.84,19201.0,144.5637,145.4929,144.5111,145.3702,19201.0
2019-08-07 10:40:00,165.97,166.09,165.58,165.92,37664.0,145.4841,145.5893,145.1423,145.4403,37664.0
2019-08-07 10:50:00,165.92,166.45,165.86,165.96,32520.0,145.4403,145.9049,145.3877,145.4754,32520.0
2019-08-07 11:00:00,165.97,166.08,165.08,165.54,44856.0,145.4841,145.5805,144.704,145.1072,44856.0
2019-08-07 11:10:00,165.51,165.65,165.28,165.45,41368.0,145.0809,145.2036,144.8793,145.0283,41368.0
2019-08-07 11:20:00,165.51,165.72,165.19,165.52,32308.0,145.0809,145.265,144.8004,145.0897,32308.0
2019-08-07 11:30:00,165.43,165.73,165.28,165.68,20062.0,145.0108,145.2737,144.8793,145.2299,20062.0
2019-08-07 11:40:00,165.75,165.78,165.22,165.4,27229.0,145.2913,145.3176,144.8267,144.9845,27229.0
2019-08-07 11:50:00,165.36,165.61,165.06,165.25,21560.0,144.9494,145.1686,144.6864,144.853,21560.0
2019-08-07 12:00:00,165.3,165.5,164.86,164.9,39991.0,144.8968,145.0721,144.5111,144.5462,39991.0
2019-08-07 12:10:00,164.91,165.31,164.77,165.09,35897.0,144.555,144.9056,144.4322,144.7127,35897.0
2019-08-07 12:20:00,165.07,165.54,164.97,165.5,22439.0,144.6952,145.1072,144.6076,145.0721,22439.0
2019-08-07 12:30:00,165.49,165.94,165.44,165.91,17794.0,145.0634,145.4578,145.0195,145.4315,17794.0
2019-08-07 12:40:00,165.88,166.26,165.79,165.86,17016.0,145.4052,145.7383,145.3263,145.3877,17016.0
2019-08-07 12:50:00,165.87,166.11,165.78,165.91,22569.0,145.3965,145.6068,145.3176,145.4315,22569.0
2019-08-07 13:00:00,165.97,166.09,165.82,166.09,51765.0,145.4841,145.5893,145.3526,145.5893,51765.0
2019-08-07 13:10:00,166.11,166.15,165.73,166.04,38350.0,145.6068,145.6419,145.2737,145.5455,38350.0
2019-08-07 13:20:00,166.04,166.15,165.92,166.1,17169.0,145.5455,145.6419,145.4403,145.5981,17169.0
2019-08-07 13:30:00,166.15,166.61,166.15,166.53,24521.0,145.6419,146.0451,145.6419,145.975,24521.0
2019-08-07 13:40:00,166.57,166.76,166.57,166.68,17671.0,146.0101,146.1766,146.0101,146.1065,17671.0
2019-08-07 13:50:00,166.68,166.74,166.25,166.29,29441.0,146.1065,146.1591,145.7296,145.7646,29441.0
2019-08-07 14:00:00,166.29,166.63,166.27,166.63,16884.0,145.7646,146.0627,145.7471,146.0627,16884.0
2019-08-07 14:10:00,166.6,166.63,165.97,166.0,20316.0,146.0364,146.0627,145.4841,145.5104,20316.0
2019-08-07 14:20:00,165.99,166.36,165.92,166.36,19351.0,145.5017,145.826,145.4403,145.826,19351.0
2019-08-07 14:30:00,166.3,166.49,166.05,166.13,14778.0,145.7734,145.9399,145.5543,145.6244,14778.0
2019-08-07 14:40:00,166.07,166.71,166.01,166.37,23312.0,145.5718,146.1328,145.5192,145.8348,23312.0
2019-08-07 14:50:00,166.41,166.76,166.39,166.7,17502.0,145.8698,146.1766,145.8523,146.124,17502.0
2019-08-07 15:00:00,166.71,166.74,166.28,166.38,23370.0,146.1328,146.1591,145.7559,145.8435,23370.0
2019-08-07 15:10:00,166.32,166.76,166.25,166.75,20361.0,145.7909,146.1766,145.7296,146.1679,20361.0
2019-08-07 15:20:00,166.75,167.0,166.69,166.98,19129.0,146.1679,146.387,146.1153,146.3695,19129.0
2019-08-07 15:30:00,166.95,167.24,166.86,167.24,21412.0,146.3432,146.5974,146.2643,146.5974,21412.0
2019-08-07 15:40:00,167.19,167.22,166.73,166.74,33731.0,146.5535,146.5798,146.1503,146.1591,33731.0
2019-08-07 15:50:00,166.71,167.19,166.46,166.87,106036.0,146.1328,146.5535,145.9136,146.273,106036.0
2019-08-08 09:30:00,168.15,169.11,167.37,167.38,47426.0,147.395,148.2366,146.7113,146.7201,47426.0
2019-08-08 09:40:00,167.39,167.82,167.23,167.53,26395.0,146.7289,147.1058,146.5886,146.8516,26395.0
2019-08-08 09:50:00,167.51,168.42,167.17,168.12,36232.0,146.834,147.6317,146.536,147.3687,36232.0
2019-08-08 10:00:00,168.24,168.95,168.13,168.84,36343.0,147.4739,148.0963,147.3775,147.9999,36343.0
2019-08-08 10:10:00,168.85,168.88,168.36,168.46,25962.0,148.0086,148.0349,147.5791,147.6668,25962.0
2019-08-08 10:20:00,168.45,168.45,168.13,168.17,25475.0,147.658,147.658,147.3775,147.4126,25475.0
2019-08-08 10:30:00,168.18,168.46,168.05,168.43,36138.0,147.4213,147.6668,147.3074,147.6405,36138.0
2019-08-08 10:40:00,168.43,168.92,168.36,168.7,114014.0,147.6405,148.07,147.5791,147.8772,114014.0
2019-08-08 10:50:00,168.71,169.35,168.71,168.84,17334.0,147.8859,148.4469,147.8859,147.9999,17334.0
2019-08-08 11:00:00,168.84,168.86,168.49,168.49,22416.0,147.9999,148.0174,147.6931,147.6931,22416.0
2019-08-08 11:10:00,168.57,169.0,168.25,168.97,24640.0,147.7632,148.1401,147.4827,148.1138,24640.0
2019-08-08 11:20:00,168.97,169.18,168.81,168.86,22367.0,148.1138,148.2979,147.9736,148.0174,22367.0
2019-08-08 11:30:00,168.79,169.05,168.75,168.93,19880.0,147.9561,148.184,147.921,148.0788,19880.0
2019-08-08 11:40:00,168.94,169.04,168.82,168.92,19015.0,148.0875,148.1752,147.9823,148.07,19015.0
2019-08-08 11:50:00,168.9,169.27,168.78,169.27,25113.0,148.0525,148.3768,147.9473,148.3768,25113.0
2019-08-08 12:00:00,169.28,169.94,169.27,169.86,131848.0,148.3856,148.9641,148.3768,148.894,131848.0
2019-08-08 12:10:00,169.89,170.61,169.85,170.41,69563.0,148.9203,149.5514,148.8852,149.3761,69563.0
2019-08-08 12:20:00,170.42,170.44,169.88,169.95,22196.0,149.3849,149.4024,148.9115,148.9729,22196.0
2019-08-08 12:30:00,169.88,170.03,169.74,169.79,23109.0,148.9115,149.043,148.7888,148.8326,23109.0
2019-08-08 12:40:00,169.74,169.91,169.68,169.73,15658.0,148.7888,148.9378,148.7362,148.78,15658.0
2019-08-08 12:50:00,169.76,169.9,169.72,169.81,10283.0,148.8063,148.929,148.7713,148.8502,10283.0
2019-08-08 13:00:00,169.83,170.18,169.6,169.77,131987.0,148.8677,149.1745,148.6661,148.8151,131987.0
2019-08-08 13:10:00,169.73,169.74,169.44,169.47,13142.0,148.78,148.7888,148.5258,148.5521,13142.0
2019-08-08 13:20:00,169.45,169.5,169.15,169.16,13430.0,148.5346,148.5784,148.2716,148.2804,13430.0
2019-08-08 13:30:00,169.19,169.46,169.14,169.37,13156.0,148.3067,148.5434,148.2628,148.4645,13156.0
2019-08-08 13:40:00,169.39,169.66,169.38,169.65,20567.0,148.482,148.7187,148.4732,148.7099,20567.0
2019-08-08 13:50:00,169.64,169.79,169.53,169.54,16613.0,148.7011,148.8326,148.6047,148.6135,16613.0
2019-08-08 14:00:00,169.54,169.54,169.07,169.14,17655.0,148.6135,148.6135,148.2015,148.2628,17655.0
2019-08-08 14:10:00,169.14,169.46,169.14,169.25,20009.0,148.2628,148.5434,148.2628,148.3593,20009.0
2019-08-08 14:20:00,169.3,169.32,169.08,169.11,25150.0,148.4031,148.4206,148.2103,148.2366,25150.0
2019-08-08 14:30:00,169.12,169.62,169.12,169.53,22484.0,148.2453,148.6836,148.2453,148.6047,22484.0
2019-08-08 14:40:00,169.55,169.72,169.15,169.15,27540.0,148.6222,148.7713,148.2716,148.2716,27540.0
2019-08-08 14:50:00,169.22,169.66,169.22,169.58,23244.0,148.333,148.7187,148.333,148.6485,23244.0
2019-08-08 15:00:00,169.56,169.69,169.33,169.33,27101.0,148.631,148.745,148.4294,148.4294,27101.0
2019-08-08 15:10:00,169.38,169.41,169.02,169.26,32847.0,148.4732,148.4995,148.1577,148.368,32847.0
2019-08-08 15:20:00,169.27,169.42,168.96,169.2,33319.0,148.3768,148.5083,148.1051,148.3154,33319.0
2019-08-08 15:30:00,169.18,169.64,169.18,169.61,38297.0,148.2979,148.7011,148.2979,148.6748,38297.0
2019-08-08 15:40:00,169.58,170.07,169.58,169.77,51110.0,148.6485,149.0781,148.6485,148.8151,51110.0
2019-08-08 15:50:00,169.75,169.79,169.45,169.76,151416.0,148.7976,148.8326,148.5346,148.8063,151416.0
2019-08-09 09:30:00,168.6,169.67,168.6,169.36,57191.0,147.7895,148.7274,147.7895,148.4557,57191.0
2019-08-09 09:40:00,169.36,169.36,168.55,168.55,20650.0,148.4557,148.4557,147.7457,147.7457,20650.0
2019-08-09 09:50:00,168.54,168.81,168.3,168.36,37175.0,147.7369,147.9736,147.5265,147.5791,37175.0
2019-08-09 10:00:00,168.4,168.69,167.87,167.88,28520.0,147.6142,147.8684,147.1496,147.1584,28520.0
2019-08-09 10:10:00,167.9,168.64,167.86,168.0,30659.0,147.1759,147.8246,147.1408,147.2636,30659.0
2019-08-09 10:20:00,167.93,168.21,167.82,167.86,20535.0,147.2022,147.4476,147.1058,147.1408,20535.0
2019-08-09 10:30:00,167.89,167.93,167.28,167.66,26426.0,147.1671,147.2022,146.6324,146.9655,26426.0
2019-08-09 10:40:00,167.67,168.06,167.52,168.02,25008.0,146.9743,147.3162,146.8428,147.2811,25008.0
2019-08-09 10:50:00,168.06,168.32,167.85,167.87,43400.0,147.3162,147.5441,147.1321,147.1496,43400.0
2019-08-09 11:00:00,167.83,167.94,167.5,167.6,39990.0,147.1145,147.211,146.8253,146.9129,39990.0
2019-08-09 11:10:00,167.57,167.68,165.96,167.12,290748.0,146.8866,146.9831,145.4754,146.4922,290748.0
2019-08-09 11:20:00,167.12,167.12,166.54,166.61,36732.0,146.4922,146.4922,145.9838,146.0451,36732.0
2019-08-09 11:30:00,166.64,167.16,166.6,167.03,36514.0,146.0714,146.5272,146.0364,146.4133,36514.0
2019-08-09 11:40:00,167.07,167.6,166.96,167.6,39725.0,146.4484,146.9129,146.3519,146.9129,39725.0
2019-08-09 11:50:00,167.55,167.62,166.93,167.08,19018.0,146.8691,146.9305,146.3256,146.4571,19018.0
2019-08-09 12:00:00,167.12,167.47,167.07,167.17,52223.0,146.4922,146.799,146.4484,146.536,52223.0
2019-08-09 12:10:00,167.2,167.48,166.95,167.06,19303.0,146.5623,146.8077,146.3432,146.4396,19303.0
2019-08-09 12:20:00,167.13,167.6,167.03,167.46,25420.0,146.5009,146.9129,146.4133,146.7902,25420.0
2019-08-09 12:30:00,167.48,167.61,167.34,167.57,10998.0,146.8077,146.9217,146.685,146.8866,10998.0
2019-08-09 12:40:00,167.54,167.89,167.54,167.82,14549.0,146.8603,147.1671,146.8603,147.1058,14549.0
2019-08-09 12:50:00,167.83,168.69,167.76,167.91,23939.0,147.1145,147.8684,147.0532,147.1847,23939.0
2019-08-09 13:00:00,167.97,168.16,167.87,168.09,15256.0,147.2373,147.4038,147.1496,147.3425,15256.0
2019-08-09 13:10:00,168.02,168.46,167.92,168.32,17732.0,147.2811,147.6668,147.1934,147.5441,17732.0
2019-08-09 13:20:00,168.3,168.53,168.22,168.37,18564.0,147.5265,147.7281,147.4564,147.5879,18564.0
2019-08-09 13:30:00,168.35,168.67,168.35,168.53,16730.0,147.5704,147.8509,147.5704,147.7281,16730.0
2019-08-09 13:40:00,168.52,168.68,168.48,168.61,10815.0,147.7194,147.8596,147.6843,147.7983,10815.0
2019-08-09 13:50:00,168.59,168.7,168.36,168.38,14616.0,147.7807,147.8772,147.5791,147.5967,14616.0
2019-08-09 14:00:00,168.39,168.53,168.35,168.47,15999.0,147.6054,147.7281,147.5704,147.6755,15999.0
2019-08-09 14:10:00,168.47,168.49,168.29,168.38,12777.0,147.6755,147.6931,147.5178,147.5967,12777.0
2019-08-09 14:20:00,168.38,168.54,168.32,168.37,17871.0,147.5967,147.7369,147.5441,147.5879,17871.0
2019-08-09 14:30:00,168.42,168.57,168.12,168.31,15119.0,147.6317,147.7632,147.3687,147.5353,15119.0
2019-08-09 14:40:00,168.34,168.42,168.23,168.32,12584.0,147.5616,147.6317,147.4652,147.5441,12584.0
2019-08-09 14:50:00,168.25,168.61,168.19,168.44,16041.0,147.4827,147.7983,147.4301,147.6493,16041.0
2019-08-09 15:00:00,168.44,169.0,168.36,168.93,31485.0,147.6493,148.1401,147.5791,148.0788,31485.0
2019-08-09 15:10:00,168.9,168.97,168.51,168.63,16423.0,148.0525,148.1138,147.7106,147.8158,16423.0
2019-08-09 15:20:00,168.64,168.76,168.56,168.66,21390.0,147.8246,147.9298,147.7544,147.8421,21390.0
2019-08-09 15:30:00,168.64,168.87,168.58,168.8,32585.0,147.8246,148.0262,147.772,147.9648,32585.0
2019-08-09 15:40:00,168.77,168.87,168.59,168.61,60274.0,147.9385,148.0262,147.7807,147.7983,60274.0
2019-08-09 15:50:00,168.57,168.57,167.89,168.01,164821.0,147.7632,147.7632,147.1671,147.2723,164821.0
2019-08-12 09:30:00,167.2,168.71,166.11,168.43,97369.0,146.5623,147.8859,145.6068,147.6405,97369.0
2019-08-12 09:40:00,168.38,168.47,167.32,167.32,77517.0,147.5967,147.6755,146.6675,146.6675,77517.0
2019-08-12 09:50:00,167.31,167.71,166.94,167.54,77876.0,146.6587,147.0094,146.3344,146.8603,77876.0
2019-08-12 10:00:00,167.66,168.2,167.29,167.53,172088.0,146.9655,147.4389,146.6412,146.8516,172088.0
2019-08-12 10:10:00,167.53,168.1,167.3,167.84,84497.0,146.8516,147.3512,146.65,147.1233,84497.0
2019-08-12 10:20:00,167.91,168.25,167.65,168.25,43039.0,147.1847,147.4827,146.9568,147.4827,43039.0
2019-08-12 10:30:00,168.2,168.4,167.54,167.63,27497.0,147.4389,147.6142,146.8603,146.9392,27497.0
2019-08-12 10:40:00,167.62,167.78,167.19,167.32,39507.0,146.9305,147.0707,146.5535,146.6675,39507.0
2019-08-12 10:50:00,167.19,167.34,167.04,167.07,42157.0,146.5535,146.685,146.4221,146.4484,42157.0
2019-08-12 11:00:00,167.06,167.09,166.6,166.6,25002.0,146.4396,146.4659,146.0364,146.0364,25002.0
2019-08-12 11:10:00,166.59,166.61,166.13,166.48,29866.0,146.0276,146.0451,145.6244,145.9312,29866.0
2019-08-12 11:20:00,166.43,166.65,166.37,166.46,36568.0,145.8873,146.0802,145.8348,145.9136,36568.0
2019-08-12 11:30:00,166.45,166.51,166.05,166.19,23499.0,145.9049,145.9575,145.5543,145.677,23499.0
2019-08-12 11:40:00,166.16,166.58,166.14,166.52,24102.0,145.6507,146.0188,145.6331,145.9662,24102.0
2019-08-12 11:50:00,166.52,166.52,166.37,166.44,14764.0,145.9662,145.9662,145.8348,145.8961,14764.0
2019-08-12 12:00:00,166.42,166.44,165.99,166.2,35009.0,145.8786,145.8961,145.5017,145.6857,35009.0
2019-08-12 12:10:00,166.24,166.39,166.12,166.33,20195.0,145.7208,145.8523,145.6156,145.7997,20195.0
2019-08-12 12:20:00,166.32,166.49,166.26,166.4,17916.0,145.7909,145.9399,145.7383,145.8611,17916.0
2019-08-12 12:30:00,166.43,166.6,166.42,166.49,18866.0,145.8873,146.0364,145.8786,145.9399,18866.0
2019-08-12 12:40:00,166.52,166.53,166.08,166.31,18165.0,145.9662,145.975,145.5805,145.7822,18165.0
2019-08-12 12:50:00,166.32,166.49,166.17,166.31,17726.0,145.7909,145.9399,145.6594,145.7822,17726.0
2019-08-12 13:00:00,166.32,166.42,166.21,166.3,18211.0,145.7909,145.8786,145.6945,145.7734,18211.0
2019-08-12 13:10:00,166.27,166.53,166.06,166.18,23176.0,145.7471,145.975,145.563,145.6682,23176.0
2019-08-12 13:20:00,166.28,166.31,165.97,166.1,61254.0,145.7559,145.7822,145.4841,145.5981,61254.0
2019-08-12 13:30:00,166.1,166.22,165.85,165.85,16680.0,145.5981,145.7033,145.3789,145.3789,16680.0
2019-08-12 13:40:00,165.8,166.05,165.73,165.76,20797.0,145.3351,145.5543,145.2737,145.3,20797.0
2019-08-12 13:50:00,165.76,165.98,165.67,165.81,20685.0,145.3,145.4929,145.2212,145.3439,20685.0
2019-08-12 14:00:00,165.81,166.2,165.71,166.16,26478.0,145.3439,145.6857,145.2562,145.6507,26478.0
2019-08-12 14:10:00,166.12,166.34,166.03,166.18,30208.0,145.6156,145.8085,145.5367,145.6682,30208.0
2019-08-12 14:20:00,166.2,166.23,165.95,165.96,25432.0,145.6857,145.712,145.4666,145.4754,25432.0
2019-08-12 14:30:00,165.92,165.99,165.73,165.75,28413.0,145.4403,145.5017,145.2737,145.2913,28413.0
2019-08-12 14:40:00,165.75,165.78,165.42,165.49,76437.0,145.2913,145.3176,145.002,145.0634,76437.0
2019-08-12 14:50:00,165.55,165.84,165.44,165.55,44851.0,145.116,145.3702,145.0195,145.116,44851.0
2019-08-12 15:00:00,165.65,165.92,165.45,165.59,36350.0,145.2036,145.4403,145.0283,145.151,36350.0
2019-08-12 15:10:00,165.58,165.97,165.51,165.91,29951.0,145.1423,145.4841,145.0809,145.4315,29951.0
2019-08-12 15:20:00,165.89,165.91,165.56,165.72,28290.0,145.414,145.4315,145.1247,145.265,28290.0
2019-08-12 15:30:00,165.7,165.86,165.55,165.65,9182.0,145.2475,145.3877,145.116,145.2036,9182.0
2019-08-12 15:40:00,165.59,165.87,165.47,165.55,29155.0,145.151,145.3965,145.0458,145.116,29155.0
2019-08-12 15:50:00,165.57,165.73,165.35,165.61,119330.0,145.1335,145.2737,144.9407,145.1686,119330.0
2019-08-13 09:30:00,165.14,166.26,164.27,165.95,46206.0,144.7566,145.7383,143.994,145.4666,46206.0
2019-08-13 09:40:00,166.03,167.49,165.12,166.73,60121.0,145.5367,146.8165,144.739,146.1503,60121.0
2019-08-13 09:50:00,166.79,167.99,166.28,167.72,80305.0,146.2029,147.2548,145.7559,147.0181,80305.0
2019-08-13 10:00:00,167.72,168.06,167.43,168.02,64935.0,147.0181,147.3162,146.7639,147.2811,64935.0
2019-08-13 10:10:00,168.02,168.31,167.75,168.22,55922.0,147.2811,147.5353,147.0444,147.4564,55922.0
2019-08-13 10:20:00,168.19,169.35,167.83,169.19,97533.0,147.4301,148.4469,147.1145,148.3067,97533.0
2019-08-13 10:30:00,169.09,169.65,169.02,169.37,39891.0,148.219,148.7099,148.1577,148.4645,39891.0
2019-08-13 10:40:00,169.38,169.39,168.42,168.5,30127.0,148.4732,148.482,147.6317,147.7018,30127.0
2019-08-13 10:50:00,168.5,168.92,168.24,168.8,39034.0,147.7018,148.07,147.4739,147.9648,39034.0
2019-08-13 11:00:00,168.7,169.4,168.59,169.31,56599.0,147.8772,148.4908,147.7807,148.4119,56599.0
2019-08-13 11:10:00,169.36,169.54,168.64,168.72,50954.0,148.4557,148.6135,147.8246,147.8947,50954.0
2019-08-13 11:20:00,168.7,168.73,168.36,168.49,28379.0,147.8772,147.9035,147.5791,147.6931,28379.0
2019-08-13 11:30:00,168.51,169.08,168.26,168.85,26352.0,147.7106,148.2103,147.4915,148.0086,26352.0
2019-08-13 11:40:00,168.87,169.22,168.82,168.94,15533.0,148.0262,148.333,147.9823,148.0875,15533.0
2019-08-13 11:50:00,168.95,169.04,168.67,169.03,19286.0,148.0963,148.1752,147.8509,148.1664,19286.0
2019-08-13 12:00:00,169.04,169.3,169.04,169.17,15013.0,148.1752,148.4031,148.1752,148.2891,15013.0
2019-08-13 12:10:00,169.18,169.46,169.04,169.33,13700.0,148.2979,148.5434,148.1752,148.4294,13700.0
2019-08-13 12:20:00,169.39,169.64,169.36,169.41,12091.0,148.482,148.7011,148.4557,148.4995,12091.0
2019-08-13 12:30:00,169.41,169.42,169.06,169.22,12921.0,148.4995,148.5083,148.1927,148.333,12921.0
2019-08-13 12:40:00,169.15,169.43,169.06,169.36,87366.0,148.2716,148.5171,148.1927,148.4557,87366.0
2019-08-13 12:50:00,169.41,169.47,169.05,169.24,29200.0,148.4995,148.5521,148.184,148.3505,29200.0
2019-08-13 13:00:00,169.16,169.54,169.04,169.4,20668.0,148.2804,148.6135,148.1752,148.4908,20668.0
2019-08-13 13:10:00,169.43,169.59,168.82,168.85,43260.0,148.5171,148.6573,147.9823,148.0086,43260.0
2019-08-13 13:20:00,168.78,168.97,168.43,168.65,23142.0,147.9473,148.1138,147.6405,147.8333,23142.0
2019-08-13 13:30:00,168.59,168.83,168.54,168.55,14686.0,147.7807,147.9911,147.7369,147.7457,14686.0
2019-08-13 13:40:00,168.6,168.8,168.47,168.68,68696.0,147.7895,147.9648,147.6755,147.8596,68696.0
2019-08-13 13:50:00,168.66,168.77,168.58,168.63,16988.0,147.8421,147.9385,147.772,147.8158,16988.0
2019-08-13 14:00:00,168.66,168.86,168.6,168.71,19108.0,147.8421,148.0174,147.7895,147.8859,19108.0
2019-08-13 14:10:00,168.77,168.8,168.51,168.7,25064.0,147.9385,147.9648,147.7106,147.8772,25064.0
2019-08-13 14:20:00,168.72,169.1,168.65,169.05,14699.0,147.8947,148.2278,147.8333,148.184,14699.0
2019-08-13 14:30:00,169.12,169.33,169.06,169.23,17429.0,148.2453,148.4294,148.1927,148.3417,17429.0
2019-08-13 14:40:00,169.22,169.31,168.99,169.03,15719.0,148.333,148.4119,148.1314,148.1664,15719.0
2019-08-13 14:50:00,169.01,169.14,168.73,168.75,22014.0,148.1489,148.2628,147.9035,147.921,22014.0
2019-08-13 15:00:00,168.78,168.84,168.51,168.82,20918.0,147.9473,147.9999,147.7106,147.9823,20918.0
2019-08-13 15:10:00,168.85,168.95,168.72,168.84,17798.0,148.0086,148.0963,147.8947,147.9999,17798.0
2019-08-13 15:20:00,168.85,168.87,168.68,168.84,27254.0,148.0086,148.0262,147.8596,147.9999,27254.0
2019-08-13 15:30:00,168.82,168.82,168.59,168.76,62447.0,147.9823,147.9823,147.7807,147.9298,62447.0
2019-08-13 15:40:00,168.76,169.08,168.56,168.63,51363.0,147.9298,148.2103,147.7544,147.8158,51363.0
2019-08-13 15:50:00,168.62,168.87,168.49,168.78,128449.0,147.807,148.0262,147.6931,147.9473,128449.0
2019-08-14 09:30:00,166.04,166.84,165.75,166.75,71631.0,145.5455,146.2467,145.2913,146.1679,71631.0
2019-08-14 09:40:00,166.59,166.77,165.88,166.2,52347.0,146.0276,146.1854,145.4052,145.6857,52347.0
2019-08-14 09:50:00,166.2,166.61,166.0,166.0,49834.0,145.6857,146.0451,145.5104,145.5104,49834.0
2019-08-14 10:00:00,166.08,166.22,165.43,165.67,37378.0,145.5805,145.7033,145.0108,145.2212,37378.0
2019-08-14 10:10:00,165.67,165.67,164.94,165.09,44709.0,145.2212,145.2212,144.5813,144.7127,44709.0
2019-08-14 10:20:00,165.05,165.67,164.99,165.41,59796.0,144.6777,145.2212,144.6251,144.9932,59796.0
2019-08-14 10:30:00,165.47,165.71,165.37,165.49,33063.0,145.0458,145.2562,144.9582,145.0634,33063.0
2019-08-14 10:40:00,165.53,165.89,165.22,165.42,28791.0,145.0984,145.414,144.8267,145.002,28791.0
2019-08-14 10:50:00,165.41,165.51,164.93,165.01,62636.0,144.9932,145.0809,144.5725,144.6426,62636.0
2019-08-14 11:00:00,165.02,165.03,164.36,164.65,34314.0,144.6514,144.6602,144.0729,144.3271,34314.0
2019-08-14 11:10:00,164.63,164.63,164.24,164.52,32956.0,144.3095,144.3095,143.9677,144.2131,32956.0
2019-08-14 11:20:00,164.5,165.34,164.49,165.01,58283.0,144.1956,144.9319,144.1868,144.6426,58283.0
2019-08-14 11:30:00,165.02,165.33,164.92,165.08,25969.0,144.6514,144.9231,144.5637,144.704,25969.0
2019-08-14 11:40:00,165.15,165.21,164.73,164.87,25876.0,144.7653,144.8179,144.3972,144.5199,25876.0
2019-08-14 11:50:00,164.84,164.98,164.51,164.76,32010.0,144.4936,144.6163,144.2043,144.4235,32010.0
2019-08-14 12:00:00,164.72,164.72,164.22,164.23,54915.0,144.3884,144.3884,143.9501,143.9589,54915.0
2019-08-14 12:10:00,164.25,164.57,164.13,164.4,40721.0,143.9764,144.2569,143.8712,144.1079,40721.0
2019-08-14 12:20:00,164.41,164.55,164.07,164.36,29613.0,144.1167,144.2394,143.8186,144.0729,29613.0
2019-08-14 12:30:00,164.42,164.67,164.38,164.41,32357.0,144.1254,144.3446,144.0904,144.1167,32357.0
2019-08-14 12:40:00,164.42,164.57,164.21,164.24,31167.0,144.1254,144.2569,143.9414,143.9677,31167.0
2019-08-14 12:50:00,164.22,164.25,163.64,163.77,34461.0,143.9501,143.9764,143.4417,143.5557,34461.0
2019-08-14 13:00:00,163.76,163.94,163.43,163.68,45272.0,143.5469,143.7047,143.2576,143.4768,45272.0
2019-08-14 13:10:00,163.65,163.94,163.57,163.78,66916.0,143.4505,143.7047,143.3804,143.5644,66916.0
2019-08-14 13:20:00,163.83,164.9,163.83,164.47,34745.0,143.6083,144.5462,143.6083,144.1693,34745.0
2019-08-14 13:30:00,164.5,164.87,164.37,164.73,26808.0,144.1956,144.5199,144.0816,144.3972,26808.0
2019-08-14 13:40:00,164.72,165.03,164.56,164.62,49836.0,144.3884,144.6602,144.2482,144.3008,49836.0
2019-08-14 13:50:00,164.65,164.79,164.21,164.48,47692.0,144.3271,144.4498,143.9414,144.178,47692.0
2019-08-14 14:00:00,164.48,164.53,164.04,164.35,25803.0,144.178,144.2219,143.7923,144.0641,25803.0
2019-08-14 14:10:00,164.36,164.55,164.23,164.39,21104.0,144.0729,144.2394,143.9589,144.0991,21104.0
2019-08-14 14:20:00,164.41,164.5,164.21,164.26,38966.0,144.1167,144.1956,143.9414,143.9852,38966.0
2019-08-14 14:30:00,164.27,164.34,163.92,163.96,37879.0,143.994,144.0553,143.6872,143.7222,37879.0
2019-08-14 14:40:00,163.93,164.0,163.6,163.8,21995.0,143.6959,143.7573,143.4067,143.582,21995.0
2019-08-14 14:50:00,163.84,164.0,163.73,163.73,17377.0,143.617,143.7573,143.5206,143.5206,17377.0
2019-08-14 15:00:00,163.72,164.47,163.6,164.27,24942.0,143.5118,144.1693,143.4067,143.994,24942.0
2019-08-14 15:10:00,164.24,164.24,163.52,163.52,32411.0,143.9677,143.9677,143.3365,143.3365,32411.0
2019-08-14 15:20:00,163.52,164.2,163.06,163.81,53512.0,143.3365,143.9326,142.9333,143.5907,53512.0
2019-08-14 15:30:00,163.73,163.75,163.33,163.75,68176.0,143.5206,143.5381,143.17,143.5381,68176.0
2019-08-14 15:40:00,163.72,164.14,163.41,163.79,89613.0,143.5118,143.88,143.2401,143.5732,89613.0
2019-08-14 15:50:00,163.79,164.43,163.65,163.68,206286.0,143.5732,144.1342,143.4505,143.4768,206286.0
2019-08-15 09:30:00,163.7,163.96,161.94,161.98,89345.0,143.4943,143.7222,141.9516,141.9866,89345.0
2019-08-15 09:40:00,161.99,162.79,161.4,162.65,74381.0,141.9954,142.6966,141.4782,142.5739,74381.0
2019-08-15 09:50:00,162.65,163.33,162.52,163.15,33419.0,142.5739,143.17,142.46,143.0122,33419.0
2019-08-15 10:00:00,163.18,163.61,163.09,163.33,22902.0,143.0385,143.4154,142.9596,143.17,22902.0
2019-08-15 10:10:00,163.19,163.5,162.81,163.12,27992.0,143.0473,143.319,142.7142,142.9859,27992.0
2019-08-15 10:20:00,163.12,163.3,162.81,162.81,31084.0,142.9859,143.1437,142.7142,142.7142,31084.0
2019-08-15 10:30:00,162.73,163.33,162.51,163.19,31920.0,142.644,143.17,142.4512,143.0473,31920.0
2019-08-15 10:40:00,163.18,163.41,162.97,163.06,24997.0,143.0385,143.2401,142.8544,142.9333,24997.0
2019-08-15 10:50:00,163.02,163.54,162.99,163.06,19345.0,142.8982,143.3541,142.872,142.9333,19345.0
2019-08-15 11:00:00,163.06,163.06,162.33,162.37,25471.0,142.9333,142.9333,142.2934,142.3285,25471.0
2019-08-15 11:10:00,162.37,162.44,162.01,162.16,38894.0,142.3285,142.3898,142.0129,142.1444,38894.0
2019-08-15 11:20:00,162.16,162.68,161.92,162.6,25989.0,142.1444,142.6002,141.934,142.5301,25989.0
2019-08-15 11:30:00,162.59,162.79,162.35,162.48,35804.0,142.5213,142.6966,142.3109,142.4249,35804.0
2019-08-15 11:40:00,162.47,162.69,162.4,162.56,18362.0,142.4161,142.609,142.3548,142.495,18362.0
2019-08-15 11:50:00,162.58,162.76,162.4,162.72,13569.0,142.5126,142.6703,142.3548,142.6353,13569.0
2019-08-15 12:00:00,162.75,162.99,162.71,162.81,20168.0,142.6616,142.872,142.6265,142.7142,20168.0
2019-08-15 12:10:00,162.79,162.89,162.7,162.85,16260.0,142.6966,142.7843,142.6177,142.7492,16260.0
2019-08-15 12:20:00,162.84,162.84,162.45,162.45,22053.0,142.7405,142.7405,142.3986,142.3986,22053.0
2019-08-15 12:30:00,162.52,162.85,162.5,162.72,14849.0,142.46,142.7492,142.4424,142.6353,14849.0
2019-08-15 12:40:00,162.66,162.8,162.39,162.6,19908.0,142.5827,142.7054,142.346,142.5301,19908.0
2019-08-15 12:50:00,162.61,162.73,162.5,162.65,18051.0,142.5389,142.644,142.4424,142.5739,18051.0
2019-08-15 13:00:00,162.64,162.8,162.56,162.66,19679.0,142.5652,142.7054,142.495,142.5827,19679.0
2019-08-15 13:10:00,162.65,162.72,162.51,162.72,18685.0,142.5739,142.6353,142.4512,142.6353,18685.0
2019-08-15 13:20:00,162.73,162.76,162.19,162.22,24996.0,142.644,142.6703,142.1707,142.197,24996.0
2019-08-15 13:30:00,162.19,162.41,161.82,161.88,41121.0,142.1707,142.3635,141.8464,141.899,41121.0
2019-08-15 13:40:00,161.88,161.95,161.32,161.47,43615.0,141.899,141.9603,141.4081,141.5396,43615.0
2019-08-15 13:50:00,161.51,161.51,160.86,161.14,65124.0,141.5746,141.5746,141.0049,141.2503,65124.0
2019-08-15 14:00:00,161.1,161.27,160.83,161.12,55549.0,141.2152,141.3643,140.9786,141.2328,55549.0
2019-08-15 14:10:00,161.14,161.6,161.07,161.14,58818.0,141.2503,141.6535,141.1889,141.2503,58818.0
2019-08-15 14:20:00,161.18,161.64,161.02,161.36,69002.0,141.2854,141.6886,141.1451,141.4431,69002.0
2019-08-15 14:30:00,161.39,161.45,161.05,161.05,95579.0,141.4694,141.522,141.1714,141.1714,95579.0
2019-08-15 14:40:00,161.1,161.25,160.9,161.06,76141.0,141.2152,141.3467,141.0399,141.1802,76141.0
2019-08-15 14:50:00,161.06,161.07,160.64,160.9,71425.0,141.1802,141.1889,140.812,141.0399,71425.0
2019-08-15 15:00:00,160.92,161.63,160.92,161.63,100643.0,141.0575,141.6798,141.0575,141.6798,100643.0
2019-08-15 15:10:00,161.65,161.93,161.58,161.9,52371.0,141.6973,141.9428,141.636,141.9165,52371.0
2019-08-15 15:20:00,161.92,162.15,161.73,162.12,62121.0,141.934,142.1356,141.7675,142.1093,62121.0
2019-08-15 15:30:00,162.11,162.43,162.04,162.39,85453.0,142.1006,142.3811,142.0392,142.346,85453.0
2019-08-15 15:40:00,162.41,162.69,162.32,162.58,55991.0,142.3635,142.609,142.2847,142.5126,55991.0
2019-08-15 15:50:00,162.64,162.85,162.35,162.46,156505.0,142.5652,142.7492,142.3109,142.4074,156505.0
2019-08-16 09:30:00,164.11,165.07,164.11,164.93,169768.0,143.8537,144.6952,143.8537,144.5725,169768.0
2019-08-16 09:40:00,164.82,165.05,164.01,164.19,33704.0,144.4761,144.6777,143.7661,143.9238,33704.0
2019-08-16 09:50:00,164.14,164.19,163.45,163.9,54051.0,143.88,143.9238,143.2752,143.6696,54051.0
2019-08-16 10:00:00,163.85,164.16,163.52,163.86,63651.0,143.6258,143.8975,143.3365,143.6346,63651.0
2019-08-16 10:10:00,163.94,164.66,163.82,164.31,36535.0,143.7047,144.3358,143.5995,144.029,36535.0
2019-08-16 10:20:00,164.27,165.13,164.27,164.65,22812.0,143.994,144.7478,143.994,144.3271,22812.0
2019-08-16 10:30:00,164.55,165.09,164.41,165.0,28923.0,144.2394,144.7127,144.1167,144.6339,28923.0
2019-08-16 10:40:00,165.03,165.53,164.99,165.3,32464.0,144.6602,145.0984,144.6251,144.8968,32464.0
2019-08-16 10:50:00,165.38,165.82,165.24,165.81,32574.0,144.967,145.3526,144.8442,145.3439,32574.0
2019-08-16 11:00:00,165.81,165.82,165.44,165.54,24205.0,145.3439,145.3526,145.0195,145.1072,24205.0
2019-08-16 11:10:00,165.47,165.66,165.29,165.34,20868.0,145.0458,145.2124,144.8881,144.9319,20868.0
2019-08-16 11:20:00,165.33,165.93,165.29,165.77,31747.0,144.9231,145.4491,144.8881,145.3088,31747.0
2019-08-16 11:30:00,165.73,166.0,165.49,165.99,30875.0,145.2737,145.5104,145.0634,145.5017,30875.0
2019-08-16 11:40:00,165.99,166.12,165.61,165.91,22540.0,145.5017,145.6156,145.1686,145.4315,22540.0
2019-08-16 11:50:00,165.9,166.26,165.82,166.08,23979.0,145.4228,145.7383,145.3526,145.5805,23979.0
2019-08-16 12:00:00,165.96,166.26,165.87,166.18,23691.0,145.4754,145.7383,145.3965,145.6682,23691.0
2019-08-16 12:10:00,166.18,166.38,166.02,166.23,22425.0,145.6682,145.8435,145.528,145.712,22425.0
2019-08-16 12:20:00,166.24,166.34,166.12,166.13,29333.0,145.7208,145.8085,145.6156,145.6244,29333.0
2019-08-16 12:30:00,166.08,166.21,166.02,166.12,13807.0,145.5805,145.6945,145.528,145.6156,13807.0
2019-08-16 12:40:00,166.15,166.29,166.03,166.2,16445.0,145.6419,145.7646,145.5367,145.6857,16445.0
2019-08-16 12:50:00,166.22,166.34,166.14,166.2,15337.0,145.7033,145.8085,145.6331,145.6857,15337.0
2019-08-16 13:00:00,166.19,166.28,166.12,166.27,16412.0,145.677,145.7559,145.6156,145.7471,16412.0
2019-08-16 13:10:00,166.26,166.59,166.21,166.44,16162.0,145.7383,146.0276,145.6945,145.8961,16162.0
2019-08-16 13:20:00,166.46,166.58,166.43,166.51,16021.0,145.9136,146.0188,145.8873,145.9575,16021.0
2019-08-16 13:30:00,166.56,166.58,166.46,166.5,14345.0,146.0013,146.0188,145.9136,145.9487,14345.0
2019-08-16 13:40:00,166.5,166.56,166.08,166.08,119054.0,145.9487,146.0013,145.5805,145.5805,119054.0
2019-08-16 13:50:00,166.03,166.54,166.03,166.47,14728.0,145.5367,145.9838,145.5367,145.9224,14728.0
2019-08-16 14:00:00,166.46,166.48,166.27,166.35,16183.0,145.9136,145.9312,145.7471,145.8172,16183.0
2019-08-16 14:10:00,166.32,166.54,166.31,166.51,13840.0,145.7909,145.9838,145.7822,145.9575,13840.0
2019-08-16 14:20:00,166.51,166.84,166.51,166.59,23397.0,145.9575,146.2467,145.9575,146.0276,23397.0
2019-08-16 14:30:00,166.59,166.73,166.53,166.54,16459.0,146.0276,146.1503,145.975,145.9838,16459.0
2019-08-16 14:40:00,166.53,166.81,166.49,166.81,19237.0,145.975,146.2204,145.9399,146.2204,19237.0
2019-08-16 14:50:00,166.78,166.89,166.56,166.64,24489.0,146.1941,146.2906,146.0013,146.0714,24489.0
2019-08-16 15:00:00,166.63,166.74,166.46,166.48,27712.0,146.0627,146.1591,145.9136,145.9312,27712.0
2019-08-16 15:10:00,166.46,166.46,166.2,166.23,18507.0,145.9136,145.9136,145.6857,145.712,18507.0
2019-08-16 15:20:00,166.24,166.25,166.02,166.17,19202.0,145.7208,145.7296,145.528,145.6594,19202.0
2019-08-16 15:30:00,166.19,166.4,166.08,166.4,34383.0,145.677,145.8611,145.5805,145.8611,34383.0
2019-08-16 15:40:00,166.4,166.55,166.32,166.45,57641.0,145.8611,145.9925,145.7909,145.9049,57641.0
2019-08-16 15:50:00,166.43,166.65,166.15,166.23,170305.0,145.8873,146.0802,145.6419,145.712,170305.0
2019-08-19 09:30:00,168.95,170.28,168.86,169.47,89962.0,148.0963,149.2621,148.0174,148.5521,89962.0
2019-08-19 09:40:00,169.46,169.84,168.85,168.95,36712.0,148.5434,148.8764,148.0086,148.0963,36712.0
2019-08-19 09:50:00,168.91,168.96,168.4,168.72,23427.0,148.0612,148.1051,147.6142,147.8947,23427.0
2019-08-19 10:00:00,168.63,169.06,168.48,168.58,25820.0,147.8158,148.1927,147.6843,147.772,25820.0
2019-08-19 10:10:00,168.55,168.73,168.37,168.68,13006.0,147.7457,147.9035,147.5879,147.8596,13006.0
2019-08-19 10:20:00,168.7,169.1,168.62,168.92,24851.0,147.8772,148.2278,147.807,148.07,24851.0
2019-08-19 10:30:00,168.93,169.07,168.71,168.81,23051.0,148.0788,148.2015,147.8859,147.9736,23051.0
2019-08-19 10:40:00,168.83,169.33,168.82,169.33,25319.0,147.9911,148.4294,147.9823,148.4294,25319.0
2019-08-19 10:50:00,169.33,169.4,168.9,168.95,32460.0,148.4294,148.4908,148.0525,148.0963,32460.0
2019-08-19 11:00:00,169.0,169.28,169.0,169.13,15774.0,148.1401,148.3856,148.1401,148.2541,15774.0
2019-08-19 11:10:00,169.16,169.52,169.16,169.49,12678.0,148.2804,148.5959,148.2804,148.5696,12678.0
2019-08-19 11:20:00,169.43,169.6,169.24,169.47,116503.0,148.5171,148.6661,148.3505,148.5521,116503.0
2019-08-19 11:30:00,169.48,169.69,169.32,169.59,22313.0,148.5609,148.745,148.4206,148.6573,22313.0
2019-08-19 11:40:00,169.59,169.59,169.02,169.16,20772.0,148.6573,148.6573,148.1577,148.2804,20772.0
2019-08-19 11:50:00,169.16,169.32,168.95,169.31,20939.0,148.2804,148.4206,148.0963,148.4119,20939.0
2019-08-19 12:00:00,169.28,169.31,169.03,169.18,16163.0,148.3856,148.4119,148.1664,148.2979,16163.0
2019-08-19 12:10:00,169.18,169.25,169.1,169.18,17032.0,148.2979,148.3593,148.2278,148.2979,17032.0
2019-08-19 12:20:00,169.18,169.24,169.1,169.21,15942.0,148.2979,148.3505,148.2278,148.3242,15942.0
2019-08-19 12:30:00,169.21,169.26,169.05,169.1,24899.0,148.3242,148.368,148.184,148.2278,24899.0
2019-08-19 12:40:00,169.06,169.53,169.06,169.49,17189.0,148.1927,148.6047,148.1927,148.5696,17189.0
2019-08-19 12:50:00,169.51,169.56,169.44,169.56,16305.0,148.5872,148.631,148.5258,148.631,16305.0
2019-08-19 13:00:00,169.57,169.62,169.42,169.59,23029.0,148.6398,148.6836,148.5083,148.6573,23029.0
2019-08-19 13:10:00,169.58,169.77,169.56,169.77,11545.0,148.6485,148.8151,148.631,148.8151,11545.0
2019-08-19 13:20:00,169.75,169.85,169.54,169.55,101111.0,148.7976,148.8852,148.6135,148.6222,101111.0
2019-08-19 13:30:00,169.52,169.64,169.36,169.64,16464.0,148.5959,148.7011,148.4557,148.7011,16464.0
2019-08-19 13:40:00,169.64,169.66,169.47,169.57,19917.0,148.7011,148.7187,148.5521,148.6398,19917.0
2019-08-19 13:50:00,169.57,169.69,169.49,169.49,13429.0,148.6398,148.745,148.5696,148.5696,13429.0
2019-08-19 14:00:00,169.47,169.51,169.21,169.32,79082.0,148.5521,148.5872,148.3242,148.4206,79082.0
2019-08-19 14:10:00,169.32,169.47,169.04,169.04,27971.0,148.4206,148.5521,148.1752,148.1752,27971.0
2019-08-19 14:20:00,169.01,169.12,168.88,169.07,32656.0,148.1489,148.2453,148.0349,148.2015,32656.0
2019-08-19 14:30:00,169.09,169.12,168.88,168.91,20431.0,148.219,148.2453,148.0349,148.0612,20431.0
2019-08-19 14:40:00,168.89,168.98,168.31,168.36,62615.0,148.0437,148.1226,147.5353,147.5791,62615.0
2019-08-19 14:50:00,168.4,168.56,168.26,168.5,82634.0,147.6142,147.7544,147.4915,147.7018,82634.0
2019-08-19 15:00:00,168.5,168.64,168.35,168.64,15277.0,147.7018,147.8246,147.5704,147.8246,15277.0
2019-08-19 15:10:00,168.63,168.72,168.53,168.66,19864.0,147.8158,147.8947,147.7281,147.8421,19864.0
2019-08-19 15:20:00,168.66,168.75,168.48,168.67,23511.0,147.8421,147.921,147.6843,147.8509,23511.0
2019-08-19 15:30:00,168.66,169.22,168.62,169.16,38222.0,147.8421,148.333,147.807,148.2804,38222.0
2019-08-19 15:40:00,169.18,169.3,169.01,169.16,55267.0,148.2979,148.4031,148.1489,148.2804,55267.0
2019-08-19 15:50:00,169.16,169.17,168.59,168.66,120689.0,148.2804,148.2891,147.7807,147.8421,120689.0
2019-08-20 09:30:00,168.7,168.71,167.73,168.51,47838.0,147.8772,147.8859,147.0269,147.7106,47838.0
2019-08-20 09:40:00,168.45,168.54,168.1,168.2,25937.0,147.658,147.7369,147.3512,147.4389,25937.0
2019-08-20 09:50:00,168.32,168.37,167.58,167.64,26574.0,147.5441,147.5879,146.8954,146.948,26574.0
2019-08-20 10:00:00,167.6,168.19,167.5,168.05,25603.0,146.9129,147.4301,146.8253,147.3074,25603.0
2019-08-20 10:10:00,167.99,168.46,167.98,168.18,26546.0,147.2548,147.6668,147.246,147.4213,26546.0
2019-08-20 10:20:00,168.12,168.27,167.93,168.25,21456.0,147.3687,147.5002,147.2022,147.4827,21456.0
2019-08-20 10:30:00,168.27,168.29,167.87,168.0,22094.0,147.5002,147.5178,147.1496,147.2636,22094.0
2019-08-20 10:40:00,167.94,168.04,167.75,167.88,26724.0,147.211,147.2986,147.0444,147.1584,26724.0
2019-08-20 10:50:00,167.83,168.57,167.81,168.54,17572.0,147.1145,147.7632,147.097,147.7369,17572.0
2019-08-20 11:00:00,168.56,168.74,168.32,168.59,32304.0,147.7544,147.9122,147.5441,147.7807,32304.0
2019-08-20 11:10:00,168.62,168.82,168.51,168.65,38922.0,147.807,147.9823,147.7106,147.8333,38922.0
2019-08-20 11:20:00,168.65,168.66,168.2,168.24,42122.0,147.8333,147.8421,147.4389,147.4739,42122.0
2019-08-20 11:30:00,168.25,168.29,168.03,168.07,20738.0,147.4827,147.5178,147.2899,147.3249,20738.0
2019-08-20 11:40:00,168.02,168.13,167.9,168.1,15851.0,147.2811,147.3775,147.1759,147.3512,15851.0
2019-08-20 11:50:00,168.1,168.24,168.06,168.16,15185.0,147.3512,147.4739,147.3162,147.4038,15185.0
2019-08-20 12:00:00,168.18,168.49,168.17,168.37,19740.0,147.4213,147.6931,147.4126,147.5879,19740.0
2019-08-20 12:10:00,168.38,168.58,168.38,168.54,14305.0,147.5967,147.772,147.5967,147.7369,14305.0
2019-08-20 12:20:00,168.59,168.71,168.57,168.65,15682.0,147.7807,147.8859,147.7632,147.8333,15682.0
2019-08-20 12:30:00,168.6,168.65,168.34,168.5,39736.0,147.7895,147.8333,147.5616,147.7018,39736.0
2019-08-20 12:40:00,168.47,168.5,168.39,168.48,5475.0,147.6755,147.7018,147.6054,147.6843,5475.0
2019-08-20 12:50:00,168.5,168.76,168.47,168.74,9768.0,147.7018,147.9298,147.6755,147.9122,9768.0
2019-08-20 13:00:00,168.74,168.8,168.7,168.74,18401.0,147.9122,147.9648,147.8772,147.9122,18401.0
2019-08-20 13:10:00,168.8,168.8,168.47,168.55,20978.0,147.9648,147.9648,147.6755,147.7457,20978.0
2019-08-20 13:20:00,168.57,168.71,168.53,168.69,17231.0,147.7632,147.8859,147.7281,147.8684,17231.0
2019-08-20 13:30:00,168.7,168.71,168.04,168.21,26925.0,147.8772,147.8859,147.2986,147.4476,26925.0
2019-08-20 13:40:00,168.21,168.41,168.21,168.28,22117.0,147.4476,147.623,147.4476,147.509,22117.0
2019-08-20 13:50:00,168.28,168.42,168.22,168.38,18172.0,147.509,147.6317,147.4564,147.5967,18172.0
2019-08-20 14:00:00,168.4,168.41,167.95,168.02,26698.0,147.6142,147.623,147.2197,147.2811,26698.0
2019-08-20 14:10:00,168.06,168.3,168.06,168.26,30487.0,147.3162,147.5265,147.3162,147.4915,30487.0
2019-08-20 14:20:00,168.3,168.3,167.94,168.25,19451.0,147.5265,147.5265,147.211,147.4827,19451.0
2019-08-20 14:30:00,168.23,168.39,168.13,168.25,23097.0,147.4652,147.6054,147.3775,147.4827,23097.0
2019-08-20 14:40:00,168.24,168.34,168.05,168.18,18396.0,147.4739,147.5616,147.3074,147.4213,18396.0
2019-08-20 14:50:00,168.18,168.21,167.92,168.05,29936.0,147.4213,147.4476,147.1934,147.3074,29936.0
2019-08-20 15:00:00,168.04,168.04,167.81,167.92,23584.0,147.2986,147.2986,147.097,147.1934,23584.0
2019-08-20 15:10:00,167.89,168.01,167.76,167.8,24809.0,147.1671,147.2723,147.0532,147.0882,24809.0
2019-08-20 15:20:00,167.82,168.13,167.79,168.13,29385.0,147.1058,147.3775,147.0795,147.3775,29385.0
2019-08-20 15:30:00,168.13,168.15,167.95,168.12,34862.0,147.3775,147.395,147.2197,147.3687,34862.0
2019-08-20 15:40:00,168.1,168.14,167.98,168.04,43826.0,147.3512,147.3863,147.246,147.2986,43826.0
2019-08-20 15:50:00,168.04,168.11,167.46,167.61,159080.0,147.2986,147.36,146.7902,146.9217,159080.0
2019-08-21 09:30:00,168.51,169.43,168.47,169.1,44676.0,147.7106,148.5171,147.6755,148.2278,44676.0
2019-08-21 09:40:00,169.1,169.53,169.05,169.24,19293.0,148.2278,148.6047,148.184,148.3505,19293.0
2019-08-21 09:50:00,169.28,169.44,168.91,168.91,19226.0,148.3856,148.5258,148.0612,148.0612,19226.0
2019-08-21 10:00:00,168.91,168.98,168.0,168.0,171377.0,148.0612,148.1226,147.2636,147.2636,171377.0
2019-08-21 10:10:00,167.96,168.41,167.96,168.34,19696.0,147.2285,147.623,147.2285,147.5616,19696.0
2019-08-21 10:20:00,168.35,168.47,168.32,168.33,15245.0,147.5704,147.6755,147.5441,147.5528,15245.0
2019-08-21 10:30:00,168.28,168.39,168.01,168.1,11448.0,147.509,147.6054,147.2723,147.3512,11448.0
2019-08-21 10:40:00,168.03,168.1,167.78,167.92,15679.0,147.2899,147.3512,147.0707,147.1934,15679.0
2019-08-21 10:50:00,167.97,168.27,167.94,168.16,13193.0,147.2373,147.5002,147.211,147.4038,13193.0
2019-08-21 11:00:00,168.15,168.21,167.86,168.21,12717.0,147.395,147.4476,147.1408,147.4476,12717.0
2019-08-21 11:10:00,168.23,168.52,168.2,168.46,11475.0,147.4652,147.7194,147.4389,147.6668,11475.0
2019-08-21 11:20:00,168.46,168.6,168.38,168.56,10814.0,147.6668,147.7895,147.5967,147.7544,10814.0
2019-08-21 11:30:00,168.52,168.81,168.48,168.75,17593.0,147.7194,147.9736,147.6843,147.921,17593.0
2019-08-21 11:40:00,168.75,168.78,168.45,168.68,113970.0,147.921,147.9473,147.658,147.8596,113970.0
2019-08-21 11:50:00,168.66,168.99,168.65,168.89,21524.0,147.8421,148.1314,147.8333,148.0437,21524.0
2019-08-21 12:00:00,168.84,169.04,168.73,168.94,10673.0,147.9999,148.1752,147.9035,148.0875,10673.0
2019-08-21 12:10:00,168.94,169.0,168.68,168.81,9479.0,148.0875,148.1401,147.8596,147.9736,9479.0
2019-08-21 12:20:00,168.81,168.81,168.48,168.58,9322.0,147.9736,147.9736,147.6843,147.772,9322.0
2019-08-21 12:30:00,168.57,168.57,168.39,168.45,8241.0,147.7632,147.7632,147.6054,147.658,8241.0
2019-08-21 12:40:00,168.47,168.66,168.43,168.59,10749.0,147.6755,147.8421,147.6405,147.7807,10749.0
2019-08-21 12:50:00,168.6,168.7,168.6,168.61,9026.0,147.7895,147.8772,147.7895,147.7983,9026.0
2019-08-21 13:00:00,168.62,168.67,168.57,168.61,7950.0,147.807,147.8509,147.7632,147.7983,7950.0
2019-08-21 13:10:00,168.58,168.65,168.48,168.51,9430.0,147.772,147.8333,147.6843,147.7106,9430.0
2019-08-21 13:20:00,168.52,168.53,168.37,168.47,9512.0,147.7194,147.7281,147.5879,147.6755,9512.0
2019-08-21 13:30:00,168.5,168.54,168.39,168.44,12652.0,147.7018,147.7369,147.6054,147.6493,12652.0
2019-08-21 13:40:00,168.45,168.52,168.36,168.46,10047.0,147.658,147.7194,147.5791,147.6668,10047.0
2019-08-21 13:50:00,168.44,168.51,168.35,168.43,10827.0,147.6493,147.7106,147.5704,147.6405,10827.0
2019-08-21 14:00:00,168.37,168.37,167.82,168.14,28451.0,147.5879,147.5879,147.1058,147.3863,28451.0
2019-08-21 14:10:00,168.2,168.33,167.88,168.27,15230.0,147.4389,147.5528,147.1584,147.5002,15230.0
2019-08-21 14:20:00,168.24,168.33,168.19,168.29,8660.0,147.4739,147.5528,147.4301,147.5178,8660.0
2019-08-21 14:30:00,168.32,168.34,167.96,168.13,22933.0,147.5441,147.5616,147.2285,147.3775,22933.0
2019-08-21 14:40:00,168.15,168.21,168.0,168.08,21839.0,147.395,147.4476,147.2636,147.3337,21839.0
2019-08-21 14:50:00,168.06,168.24,168.04,168.24,13492.0,147.3162,147.4739,147.2986,147.4739,13492.0
2019-08-21 15:00:00,168.23,168.44,168.21,168.44,24604.0,147.4652,147.6493,147.4476,147.6493,24604.0
2019-08-21 15:10:00,168.43,168.59,168.43,168.59,20278.0,147.6405,147.7807,147.6405,147.7807,20278.0
2019-08-21 15:20:00,168.6,168.6,168.46,168.53,15524.0,147.7895,147.7895,147.6668,147.7281,15524.0
2019-08-21 15:30:00,168.5,168.8,168.48,168.7,100683.0,147.7018,147.9648,147.6843,147.8772,100683.0
2019-08-21 15:40:00,168.7,168.7,168.54,168.59,38015.0,147.8772,147.8772,147.7369,147.7807,38015.0
2019-08-21 15:50:00,168.6,168.69,168.34,168.53,102042.0,147.7895,147.8684,147.5616,147.7281,102042.0
2019-08-22 09:30:00,169.08,170.09,168.78,169.83,52294.0,148.2103,149.0956,147.9473,148.8677,52294.0
2019-08-22 09:40:00,169.8,169.96,168.6,168.62,41439.0,148.8414,148.9816,147.7895,147.807,41439.0
2019-08-22 09:50:00,168.73,169.16,168.69,169.02,23565.0,147.9035,148.2804,147.8684,148.1577,23565.0
2019-08-22 10:00:00,169.21,169.21,168.72,168.74,55058.0,148.3242,148.3242,147.8947,147.9122,55058.0
2019-08-22 10:10:00,168.64,168.8,168.34,168.34,27917.0,147.8246,147.9648,147.5616,147.5616,27917.0
2019-08-22 10:20:00,168.38,168.44,167.86,167.97,23482.0,147.5967,147.6493,147.1408,147.2373,23482.0
2019-08-22 10:30:00,167.95,167.95,166.68,166.91,78707.0,147.2197,147.2197,146.1065,146.3081,78707.0
2019-08-22 10:40:00,166.99,167.12,166.56,166.89,18577.0,146.3782,146.4922,146.0013,146.2906,18577.0
2019-08-22 10:50:00,166.87,166.89,166.4,166.46,21475.0,146.273,146.2906,145.8611,145.9136,21475.0
2019-08-22 11:00:00,166.55,167.25,166.5,167.07,130886.0,145.9925,146.6061,145.9487,146.4484,130886.0
2019-08-22 11:10:00,167.0,167.1,166.38,166.62,95280.0,146.387,146.4746,145.8435,146.0539,95280.0
2019-08-22 11:20:00,166.62,166.7,166.09,166.13,49145.0,146.0539,146.124,145.5893,145.6244,49145.0
2019-08-22 11:30:00,166.13,166.4,165.99,166.23,42924.0,145.6244,145.8611,145.5017,145.712,42924.0
2019-08-22 11:40:00,166.24,166.55,166.24,166.43,28758.0,145.7208,145.9925,145.7208,145.8873,28758.0
2019-08-22 11:50:00,166.38,166.54,165.95,166.43,162693.0,145.8435,145.9838,145.4666,145.8873,162693.0
2019-08-22 12:00:00,166.43,166.91,166.41,166.76,23552.0,145.8873,146.3081,145.8698,146.1766,23552.0
2019-08-22 12:10:00,166.76,166.92,166.54,166.87,72350.0,146.1766,146.3169,145.9838,146.273,72350.0
2019-08-22 12:20:00,166.85,167.02,166.6,166.66,67332.0,146.2555,146.4045,146.0364,146.089,67332.0
2019-08-22 12:30:00,166.67,166.79,166.62,166.75,22868.0,146.0977,146.2029,146.0539,146.1679,22868.0
2019-08-22 12:40:00,166.76,167.1,166.76,166.98,112854.0,146.1766,146.4746,146.1766,146.3695,112854.0
2019-08-22 12:50:00,166.96,166.99,166.67,166.71,48064.0,146.3519,146.3782,146.0977,146.1328,48064.0
2019-08-22 13:00:00,166.72,166.84,166.55,166.58,92706.0,146.1416,146.2467,145.9925,146.0188,92706.0
2019-08-22 13:10:00,166.58,166.65,166.43,166.61,23761.0,146.0188,146.0802,145.8873,146.0451,23761.0
2019-08-22 13:20:00,166.61,167.21,166.55,166.92,104411.0,146.0451,146.5711,145.9925,146.3169,104411.0
2019-08-22 13:30:00,166.95,167.28,166.94,167.18,24853.0,146.3432,146.6324,146.3344,146.5448,24853.0
2019-08-22 13:40:00,167.19,167.19,167.06,167.06,16747.0,146.5535,146.5535,146.4396,146.4396,16747.0
2019-08-22 13:50:00,167.06,167.18,166.99,167.09,17560.0,146.4396,146.5448,146.3782,146.4659,17560.0
2019-08-22 14:00:00,167.11,167.19,166.77,166.79,20628.0,146.4834,146.5535,146.1854,146.2029,20628.0
2019-08-22 14:10:00,166.77,166.88,166.72,166.82,23744.0,146.1854,146.2818,146.1416,146.2292,23744.0
2019-08-22 14:20:00,166.8,166.81,166.53,166.55,21033.0,146.2117,146.2204,145.975,145.9925,21033.0
2019-08-22 14:30:00,166.58,166.63,166.4,166.45,27640.0,146.0188,146.0627,145.8611,145.9049,27640.0
2019-08-22 14:40:00,166.46,166.78,166.42,166.48,33612.0,145.9136,146.1941,145.8786,145.9312,33612.0
2019-08-22 14:50:00,166.49,166.55,166.36,166.4,33043.0,145.9399,145.9925,145.826,145.8611,33043.0
2019-08-22 15:00:00,166.42,166.62,166.38,166.5,45569.0,145.8786,146.0539,145.8435,145.9487,45569.0
2019-08-22 15:10:00,166.49,166.49,166.08,166.18,44802.0,145.9399,145.9399,145.5805,145.6682,44802.0
2019-08-22 15:20:00,166.18,166.42,166.18,166.32,39066.0,145.6682,145.8786,145.6682,145.7909,39066.0
2019-08-22 15:30:00,166.34,166.48,166.29,166.34,63333.0,145.8085,145.9312,145.7646,145.8085,63333.0
2019-08-22 15:40:00,166.37,166.48,166.34,166.41,81541.0,145.8348,145.9312,145.8085,145.8698,81541.0
2019-08-22 15:50:00,166.43,166.81,166.0,166.11,243760.0,145.8873,146.2204,145.5104,145.6068,243760.0
2019-08-23 09:30:00,165.11,165.25,164.22,164.39,74703.0,144.7303,144.853,143.9501,144.0991,74703.0
2019-08-23 09:40:00,164.33,164.62,163.89,163.97,42393.0,144.0466,144.3008,143.6609,143.731,42393.0
2019-08-23 09:50:00,163.86,164.8,163.56,164.7,44943.0,143.6346,144.4585,143.3716,144.3709,44943.0
2019-08-23 10:00:00,164.66,165.46,164.35,164.45,39274.0,144.3358,145.0371,144.0641,144.1517,39274.0
2019-08-23 10:10:00,164.37,164.69,164.0,164.55,37614.0,144.0816,144.3621,143.7573,144.2394,37614.0
2019-08-23 10:20:00,164.57,164.57,164.1,164.35,24992.0,144.2569,144.2569,143.8449,144.0641,24992.0
2019-08-23 10:30:00,164.26,164.86,164.2,164.78,68034.0,143.9852,144.5111,143.9326,144.441,68034.0
2019-08-23 10:40:00,164.81,165.06,164.34,164.35,38429.0,144.4673,144.6864,144.0553,144.0641,38429.0
2019-08-23 10:50:00,164.45,165.12,164.32,164.37,29239.0,144.1517,144.739,144.0378,144.0816,29239.0
2019-08-23 11:00:00,164.53,164.53,161.52,161.55,85843.0,144.2219,144.2219,141.5834,141.6097,85843.0
2019-08-23 11:10:00,161.46,162.21,161.26,162.09,75080.0,141.5308,142.1882,141.3555,142.083,75080.0
2019-08-23 11:20:00,162.13,162.17,161.69,161.74,67210.0,142.1181,142.1532,141.7324,141.7762,67210.0
2019-08-23 11:30:00,161.87,162.0,161.11,161.47,54000.0,141.8902,142.0041,141.224,141.5396,54000.0
2019-08-23 11:40:00,161.31,161.48,161.0,161.1,47500.0,141.3993,141.5483,141.1276,141.2152,47500.0
2019-08-23 11:50:00,161.08,161.56,160.72,160.79,34950.0,141.1977,141.6185,140.8821,140.9435,34950.0
2019-08-23 12:00:00,160.88,161.11,160.47,161.1,45726.0,141.0224,141.224,140.663,141.2152,45726.0
2019-08-23 12:10:00,161.06,161.91,161.0,161.8,30110.0,141.1802,141.9253,141.1276,141.8288,30110.0
2019-08-23 12:20:00,161.75,161.8,161.09,161.13,24495.0,141.785,141.8288,141.2065,141.2415,24495.0
2019-08-23 12:30:00,161.12,161.46,161.06,161.23,46008.0,141.2328,141.5308,141.1802,141.3292,46008.0
2019-08-23 12:40:00,161.22,161.25,160.79,160.81,46001.0,141.3204,141.3467,140.9435,140.961,46001.0
2019-08-23 12:50:00,160.78,161.04,160.58,160.78,49271.0,140.9347,141.1626,140.7594,140.9347,49271.0
2019-08-23 13:00:00,160.76,160.93,160.55,160.67,41478.0,140.9172,141.0662,140.7331,140.8383,41478.0
2019-08-23 13:10:00,160.66,161.05,160.45,160.56,35539.0,140.8295,141.1714,140.6455,140.7419,35539.0
2019-08-23 13:20:00,160.51,160.59,160.19,160.33,26190.0,140.6981,140.7682,140.4176,140.5403,26190.0
2019-08-23 13:30:00,160.28,161.0,160.27,160.95,28113.0,140.4964,141.1276,140.4877,141.0838,28113.0
2019-08-23 13:40:00,160.92,161.04,160.56,160.82,28059.0,141.0575,141.1626,140.7419,140.9698,28059.0
2019-08-23 13:50:00,160.81,161.16,160.76,160.85,29489.0,140.961,141.2678,140.9172,140.9961,29489.0
2019-08-23 14:00:00,160.89,160.92,160.59,160.79,34126.0,141.0312,141.0575,140.7682,140.9435,34126.0
2019-08-23 14:10:00,160.83,160.86,160.6,160.71,33120.0,140.9786,141.0049,140.777,140.8734,33120.0
2019-08-23 14:20:00,160.76,160.78,160.49,160.78,30409.0,140.9172,140.9347,140.6805,140.9347,30409.0
2019-08-23 14:30:00,160.74,160.91,160.64,160.64,33545.0,140.8997,141.0487,140.812,140.812,33545.0
2019-08-23 14:40:00,160.68,160.77,160.18,160.37,39276.0,140.8471,140.926,140.4088,140.5753,39276.0
2019-08-23 14:50:00,160.41,160.45,160.04,160.38,73654.0,140.6104,140.6455,140.2861,140.5841,73654.0
2019-08-23 15:00:00,160.33,160.95,160.19,160.66,39538.0,140.5403,141.0838,140.4176,140.8295,39538.0
2019-08-23 15:10:00,160.63,160.69,160.18,160.53,45488.0,140.8032,140.8558,140.4088,140.7156,45488.0
2019-08-23 15:20:00,160.51,160.63,160.34,160.37,46267.0,140.6981,140.8032,140.549,140.5753,46267.0
2019-08-23 15:30:00,160.34,160.45,160.03,160.13,76765.0,140.549,140.6455,140.2773,140.365,76765.0
2019-08-23 15:40:00,160.12,160.22,159.73,159.74,100728.0,140.3562,140.4439,140.0143,140.0231,100728.0
2019-08-23 15:50:00,159.71,160.06,159.05,159.98,247291.0,139.9968,140.3036,139.4183,140.2335,247291.0
2019-08-26 09:30:00,161.46,162.42,160.67,160.78,124734.0,141.5308,142.3723,140.8383,140.9347,124734.0
2019-08-26 09:40:00,160.89,160.98,159.41,159.66,46725.0,141.0312,141.11,139.7338,139.953,46725.0
2019-08-26 09:50:00,159.6,160.24,159.6,160.11,53628.0,139.9004,140.4614,139.9004,140.3474,53628.0
2019-08-26 10:00:00,160.08,160.37,159.66,159.66,55312.0,140.3211,140.5753,139.953,139.953,55312.0
2019-08-26 10:10:00,159.62,159.86,159.05,159.26,45963.0,139.9179,140.1283,139.4183,139.6023,45963.0
2019-08-26 10:20:00,159.3,159.51,158.97,159.43,47732.0,139.6374,139.8215,139.3481,139.7514,47732.0
2019-08-26 10:30:00,159.43,159.52,159.08,159.37,41949.0,139.7514,139.8303,139.4446,139.6988,41949.0
2019-08-26 10:40:00,159.37,159.49,158.86,159.31,69958.0,139.6988,139.804,139.2517,139.6462,69958.0
2019-08-26 10:50:00,159.31,159.4,158.92,159.18,46104.0,139.6462,139.7251,139.3043,139.5322,46104.0
2019-08-26 11:00:00,159.14,159.9,159.09,159.51,50505.0,139.4972,140.1634,139.4533,139.8215,50505.0
2019-08-26 11:10:00,159.51,159.72,159.13,159.21,78427.0,139.8215,140.0056,139.4884,139.5585,78427.0
2019-08-26 11:20:00,159.16,159.6,159.16,159.37,32510.0,139.5147,139.9004,139.5147,139.6988,32510.0
2019-08-26 11:30:00,159.37,159.7,159.21,159.6,29237.0,139.6988,139.988,139.5585,139.9004,29237.0
2019-08-26 11:40:00,159.59,159.66,159.33,159.47,28012.0,139.8916,139.953,139.6637,139.7864,28012.0
2019-08-26 11:50:00,159.47,159.54,159.31,159.54,27555.0,139.7864,139.8478,139.6462,139.8478,27555.0
2019-08-26 12:00:00,159.54,159.77,159.35,159.71,27824.0,139.8478,140.0494,139.6812,139.9968,27824.0
2019-08-26 12:10:00,159.75,159.81,159.65,159.65,24088.0,140.0319,140.0845,139.9442,139.9442,24088.0
2019-08-26 12:20:00,159.68,160.22,159.68,160.16,37571.0,139.9705,140.4439,139.9705,140.3913,37571.0
2019-08-26 12:30:00,160.2,160.2,159.87,159.9,20612.0,140.4263,140.4263,140.1371,140.1634,20612.0
2019-08-26 12:40:00,159.92,159.98,159.84,159.92,21415.0,140.1809,140.2335,140.1108,140.1809,21415.0
2019-08-26 12:50:00,159.9,160.07,159.84,159.96,42458.0,140.1634,140.3124,140.1108,140.2159,42458.0
2019-08-26 13:00:00,159.97,160.16,159.97,160.16,46216.0,140.2247,140.3913,140.2247,140.3913,46216.0
2019-08-26 13:10:00,160.14,160.14,159.61,159.7,48898.0,140.3737,140.3737,139.9091,139.988,48898.0
2019-08-26 13:20:00,159.67,159.84,159.57,159.78,29665.0,139.9617,140.1108,139.8741,140.0582,29665.0
2019-08-26 13:30:00,159.78,159.79,159.56,159.6,25020.0,140.0582,140.0669,139.8653,139.9004,25020.0
2019-08-26 13:40:00,159.61,159.61,159.34,159.43,25627.0,139.9091,139.9091,139.6725,139.7514,25627.0
2019-08-26 13:50:00,159.39,159.52,159.32,159.4,28335.0,139.7163,139.8303,139.6549,139.7251,28335.0
2019-08-26 14:00:00,159.4,159.4,158.99,159.14,40177.0,139.7251,139.7251,139.3657,139.4972,40177.0
2019-08-26 14:10:00,159.15,159.16,158.91,158.95,45853.0,139.5059,139.5147,139.2956,139.3306,45853.0
2019-08-26 14:20:00,158.96,159.06,158.76,158.87,34254.0,139.3394,139.427,139.1641,139.2605,34254.0
2019-08-26 14:30:00,158.88,159.0,158.66,158.7,140227.0,139.2693,139.3744,139.0764,139.1115,140227.0
2019-08-26 14:40:00,158.72,158.87,158.56,158.72,75133.0,139.129,139.2605,138.9888,139.129,75133.0
2019-08-26 14:50:00,158.72,158.82,158.57,158.67,61436.0,139.129,139.2167,138.9975,139.0852,61436.0
2019-08-26 15:00:00,158.68,159.05,158.59,158.7,173923.0,139.0939,139.4183,139.015,139.1115,173923.0
2019-08-26 15:10:00,158.69,159.06,158.59,158.96,47777.0,139.1027,139.427,139.015,139.3394,47777.0
2019-08-26 15:20:00,158.95,158.96,158.73,158.81,51841.0,139.3306,139.3394,139.1378,139.2079,51841.0
2019-08-26 15:30:00,158.83,159.04,158.53,158.59,82280.0,139.2254,139.4095,138.9625,139.015,82280.0
2019-08-26 15:40:00,158.58,158.6,158.29,158.31,135959.0,139.0063,139.0238,138.7521,138.7696,135959.0
2019-08-26 15:50:00,158.29,159.14,158.29,159.14,308743.0,138.7521,139.4972,138.7521,139.4972,308743.0
2019-08-27 09:30:00,160.71,160.71,159.7,159.8,118227.0,140.8734,140.8734,139.988,140.0757,118227.0
2019-08-27 09:40:00,159.87,160.37,159.87,159.99,41549.0,140.1371,140.5753,140.1371,140.2422,41549.0
2019-08-27 09:50:00,159.98,160.07,159.46,159.46,72577.0,140.2335,140.3124,139.7777,139.7777,72577.0
2019-08-27 10:00:00,159.61,159.84,159.51,159.72,34647.0,139.9091,140.1108,139.8215,140.0056,34647.0
2019-08-27 10:10:00,159.74,159.79,159.55,159.64,28078.0,140.0231,140.0669,139.8566,139.9354,28078.0
2019-08-27 10:20:00,159.68,159.85,159.53,159.58,39670.0,139.9705,140.1195,139.839,139.8829,39670.0
2019-08-27 10:30:00,159.59,159.86,159.58,159.73,45254.0,139.8916,140.1283,139.8829,140.0143,45254.0
2019-08-27 10:40:00,159.73,159.76,159.2,159.21,28911.0,140.0143,140.0406,139.5498,139.5585,28911.0
2019-08-27 10:50:00,159.21,159.71,159.2,159.56,41801.0,139.5585,139.9968,139.5498,139.8653,41801.0
2019-08-27 11:00:00,159.56,159.83,159.56,159.72,53408.0,139.8653,140.102,139.8653,140.0056,53408.0
2019-08-27 11:10:00,159.74,159.75,159.37,159.38,102626.0,140.0231,140.0319,139.6988,139.7075,102626.0
2019-08-27 11:20:00,159.41,159.65,159.32,159.38,64503.0,139.7338,139.9442,139.6549,139.7075,64503.0
2019-08-27 11:30:00,159.37,159.57,159.29,159.51,31739.0,139.6988,139.8741,139.6286,139.8215,31739.0
2019-08-27 11:40:00,159.5,159.77,159.43,159.63,25757.0,139.8127,140.0494,139.7514,139.9267,25757.0
2019-08-27 11:50:00,159.66,159.66,159.22,159.32,59758.0,139.953,139.953,139.5673,139.6549,59758.0
2019-08-27 12:00:00,159.32,159.36,158.85,159.24,37995.0,139.6549,139.69,139.243,139.5848,37995.0
2019-08-27 12:10:00,159.43,159.45,159.05,159.05,18742.0,139.7514,139.7689,139.4183,139.4183,18742.0
2019-08-27 12:20:00,159.07,159.1,158.9,158.93,35403.0,139.4358,139.4621,139.2868,139.3131,35403.0
2019-08-27 12:30:00,158.88,159.02,158.41,158.56,35106.0,139.2693,139.392,138.8573,138.9888,35106.0
2019-08-27 12:40:00,158.59,158.81,158.53,158.77,47853.0,139.015,139.2079,138.9625,139.1728,47853.0
2019-08-27 12:50:00,158.75,158.75,158.35,158.47,21444.0,139.1553,139.1553,138.8047,138.9099,21444.0
2019-08-27 13:00:00,158.45,158.61,158.36,158.45,23076.0,138.8923,139.0326,138.8134,138.8923,23076.0
2019-08-27 13:10:00,158.44,158.57,158.3,158.49,29292.0,138.8836,138.9975,138.7608,138.9274,29292.0
2019-08-27 13:20:00,158.51,158.67,158.45,158.6,25938.0,138.9449,139.0852,138.8923,139.0238,25938.0
2019-08-27 13:30:00,158.59,159.16,158.53,158.9,46435.0,139.015,139.5147,138.9625,139.2868,46435.0
2019-08-27 13:40:00,158.91,159.11,158.9,158.92,26245.0,139.2956,139.4709,139.2868,139.3043,26245.0
2019-08-27 13:50:00,158.92,159.06,158.87,159.06,23837.0,139.3043,139.427,139.2605,139.427,23837.0
2019-08-27 14:00:00,159.04,159.27,158.4,158.4,99455.0,139.4095,139.6111,138.8485,138.8485,99455.0
2019-08-27 14:10:00,158.45,158.5,158.11,158.16,56680.0,138.8923,138.9362,138.5943,138.6381,56680.0
2019-08-27 14:20:00,158.17,158.34,158.16,158.18,27747.0,138.6469,138.7959,138.6381,138.6557,27747.0
2019-08-27 14:30:00,158.17,158.17,157.86,158.05,40338.0,138.6469,138.6469,138.3752,138.5417,40338.0
2019-08-27 14:40:00,158.12,158.13,157.73,157.95,92163.0,138.6031,138.6118,138.2612,138.454,92163.0
2019-08-27 14:50:00,157.97,158.75,157.95,158.53,48122.0,138.4716,139.1553,138.454,138.9625,48122.0
2019-08-27 15:00:00,158.57,159.02,158.53,158.77,30644.0,138.9975,139.392,138.9625,139.1728,30644.0
2019-08-27 15:10:00,158.78,158.78,158.5,158.67,44462.0,139.1816,139.1816,138.9362,139.0852,44462.0
2019-08-27 15:20:00,158.64,158.64,158.11,158.2,103484.0,139.0589,139.0589,138.5943,138.6732,103484.0
2019-08-27 15:30:00,158.21,158.24,157.88,157.95,171848.0,138.682,138.7082,138.3927,138.454,171848.0
2019-08-27 15:40:00,157.95,158.1,157.77,157.95,164972.0,138.454,138.5855,138.2963,138.454,164972.0
2019-08-27 15:50:00,157.96,157.97,157.28,157.37,456397.0,138.4628,138.4716,137.8667,137.9456,456397.0
2019-08-28 09:30:00,157.47,157.98,156.61,157.78,135037.0,138.0333,138.4803,137.2794,138.305,135037.0
2019-08-28 09:40:00,157.77,158.45,157.51,158.13,47530.0,138.2963,138.8923,138.0684,138.6118,47530.0
2019-08-28 09:50:00,158.13,158.67,158.07,158.47,73322.0,138.6118,139.0852,138.5592,138.9099,73322.0
2019-08-28 10:00:00,158.53,158.56,158.18,158.31,43593.0,138.9625,138.9888,138.6557,138.7696,43593.0
2019-08-28 10:10:00,158.34,158.42,158.02,158.07,38765.0,138.7959,138.866,138.5154,138.5592,38765.0
2019-08-28 10:20:00,158.06,158.26,157.87,157.99,49605.0,138.5505,138.7258,138.3839,138.4891,49605.0
2019-08-28 10:30:00,158.02,158.29,157.9,158.22,63606.0,138.5154,138.7521,138.4102,138.6907,63606.0
2019-08-28 10:40:00,158.22,158.79,158.22,158.54,62421.0,138.6907,139.1904,138.6907,138.9712,62421.0
2019-08-28 10:50:00,158.6,158.98,158.55,158.68,40493.0,139.0238,139.3569,138.98,139.0939,40493.0
2019-08-28 11:00:00,158.75,158.97,158.65,158.84,54552.0,139.1553,139.3481,139.0676,139.2342,54552.0
2019-08-28 11:10:00,158.86,159.02,158.74,158.79,28600.0,139.2517,139.392,139.1465,139.1904,28600.0
2019-08-28 11:20:00,158.85,159.65,158.8,159.53,32605.0,139.243,139.9442,139.1991,139.839,32605.0
2019-08-28 11:30:00,159.52,159.6,159.35,159.52,28757.0,139.8303,139.9004,139.6812,139.8303,28757.0
2019-08-28 11:40:00,159.54,159.73,159.2,159.26,37693.0,139.8478,140.0143,139.5498,139.6023,37693.0
2019-08-28 11:50:00,159.27,159.44,159.0,159.07,36481.0,139.6111,139.7601,139.3744,139.4358,36481.0
2019-08-28 12:00:00,159.09,159.1,158.91,158.95,47505.0,139.4533,139.4621,139.2956,139.3306,47505.0
2019-08-28 12:10:00,158.96,158.98,158.75,158.95,78796.0,139.3394,139.3569,139.1553,139.3306,78796.0
2019-08-28 12:20:00,158.9,158.97,158.33,158.34,73482.0,139.2868,139.3481,138.7871,138.7959,73482.0
2019-08-28 12:30:00,158.37,158.49,157.2,157.7,375317.0,138.8222,138.9274,137.7966,138.2349,375317.0
2019-08-28 12:40:00,157.7,157.9,157.41,157.68,212269.0,138.2349,138.4102,137.9807,138.2174,212269.0
2019-08-28 12:50:00,157.7,157.85,157.62,157.68,306067.0,138.2349,138.3664,138.1648,138.2174,306067.0
2019-08-28 13:00:00,157.68,157.88,157.6,157.68,201797.0,138.2174,138.3927,138.1472,138.2174,201797.0
2019-08-28 13:10:00,157.67,157.74,157.55,157.73,109254.0,138.2086,138.27,138.1034,138.2612,109254.0
2019-08-28 13:20:00,157.73,157.77,157.66,157.67,199440.0,138.2612,138.2963,138.1998,138.2086,199440.0
2019-08-28 13:30:00,157.67,157.95,157.63,157.83,301923.0,138.2086,138.454,138.1735,138.3489,301923.0
2019-08-28 13:40:00,157.84,157.86,157.75,157.81,89180.0,138.3576,138.3752,138.2787,138.3313,89180.0
2019-08-28 13:50:00,157.81,158.19,157.72,157.86,143606.0,138.3313,138.6644,138.2524,138.3752,143606.0
2019-08-28 14:00:00,157.87,158.1,157.84,158.01,123825.0,138.3839,138.5855,138.3576,138.5066,123825.0
2019-08-28 14:10:00,157.99,158.08,157.92,158.01,118076.0,138.4891,138.568,138.4277,138.5066,118076.0
2019-08-28 14:20:00,158.0,158.03,157.95,158.0,120884.0,138.4979,138.5242,138.454,138.4979,120884.0
2019-08-28 14:30:00,158.0,158.08,157.97,157.99,230355.0,138.4979,138.568,138.4716,138.4891,230355.0
2019-08-28 14:40:00,157.99,158.1,157.94,158.04,100512.0,138.4891,138.5855,138.4453,138.5329,100512.0
2019-08-28 14:50:00,158.04,158.04,157.97,158.0,185373.0,138.5329,138.5329,138.4716,138.4979,185373.0
2019-08-28 15:00:00,158.0,158.07,157.96,157.99,141889.0,138.4979,138.5592,138.4628,138.4891,141889.0
2019-08-28 15:10:00,158.01,158.06,157.95,158.0,171702.0,138.5066,138.5505,138.454,138.4979,171702.0
2019-08-28 15:20:00,157.99,158.06,157.85,157.92,93784.0,138.4891,138.5505,138.3664,138.4277,93784.0
2019-08-28 15:30:00,157.93,158.2,157.84,158.0,158860.0,138.4365,138.6732,138.3576,138.4979,158860.0
2019-08-28 15:40:00,158.0,158.2,157.92,158.17,173320.0,138.4979,138.6732,138.4277,138.6469,173320.0
2019-08-28 15:50:00,158.16,158.56,158.16,158.47,197950.0,138.6381,138.9888,138.6381,138.9099,197950.0
2019-08-29 09:30:00,159.44,160.94,159.28,160.52,126054.0,140.5984,141.9211,140.4573,141.5507,126054.0
2019-08-29 09:40:00,160.51,160.51,159.66,160.04,78915.0,141.5419,141.5419,140.7924,141.1275,78915.0
2019-08-29 09:50:00,160.08,160.26,159.77,160.19,30176.0,141.1627,141.3215,140.8894,141.2597,30176.0
2019-08-29 10:00:00,160.21,160.23,159.53,159.87,129898.0,141.2774,141.295,140.6777,140.9775,129898.0
2019-08-29 10:10:00,159.83,159.86,159.43,159.46,73644.0,140.9423,140.9687,140.5895,140.616,73644.0
2019-08-29 10:20:00,159.45,159.79,159.27,159.36,96487.0,140.6072,140.907,140.4485,140.5278,96487.0
2019-08-29 10:30:00,159.36,159.56,158.21,158.91,364843.0,140.5278,140.7042,139.5137,140.131,364843.0
2019-08-29 10:40:00,158.89,159.45,158.8,159.13,183619.0,140.1134,140.6072,140.034,140.325,183619.0
2019-08-29 10:50:00,159.22,159.7,159.06,159.7,19949.0,140.4044,140.8276,140.2633,140.8276,19949.0
2019-08-29 11:00:00,159.65,159.89,159.53,159.85,22706.0,140.7835,140.9952,140.6777,140.9599,22706.0
2019-08-29 11:10:00,159.84,160.0,159.78,159.92,18194.0,140.9511,141.0922,140.8982,141.0216,18194.0
2019-08-29 11:20:00,159.96,160.09,159.75,159.81,13596.0,141.0569,141.1716,140.8717,140.9246,13596.0
2019-08-29 11:30:00,159.87,160.35,159.83,160.25,39496.0,140.9775,141.4008,140.9423,141.3126,39496.0
2019-08-29 11:40:00,160.28,161.09,160.21,160.98,169737.0,141.3391,142.0534,141.2774,141.9564,169737.0
2019-08-29 11:50:00,160.97,161.14,160.81,161.09,86763.0,141.9476,142.0975,141.8065,142.0534,86763.0
2019-08-29 12:00:00,161.14,161.21,160.81,160.97,202027.0,142.0975,142.1592,141.8065,141.9476,202027.0
2019-08-29 12:10:00,160.97,161.35,160.88,161.22,45969.0,141.9476,142.2827,141.8682,142.168,45969.0
2019-08-29 12:20:00,161.24,161.7,161.2,161.66,116174.0,142.1857,142.5913,142.1504,142.556,116174.0
2019-08-29 12:30:00,161.68,162.13,161.6,162.13,194422.0,142.5737,142.9705,142.5031,142.9705,194422.0
2019-08-29 12:40:00,162.12,162.16,161.7,161.73,127042.0,142.9617,142.9969,142.5913,142.6177,127042.0
2019-08-29 12:50:00,161.71,161.81,161.64,161.68,18813.0,142.6001,142.6883,142.5384,142.5737,18813.0
2019-08-29 13:00:00,161.75,161.81,161.49,161.55,25274.0,142.6354,142.6883,142.4061,142.459,25274.0
2019-08-29 13:10:00,161.51,161.7,161.39,161.69,21643.0,142.4237,142.5913,142.3179,142.5825,21643.0
2019-08-29 13:20:00,161.66,161.72,161.47,161.49,20621.0,142.556,142.6089,142.3885,142.4061,20621.0
2019-08-29 13:30:00,161.5,161.87,161.33,161.81,35121.0,142.4149,142.7412,142.265,142.6883,35121.0
2019-08-29 13:40:00,161.8,161.89,161.7,161.72,17221.0,142.6795,142.7588,142.5913,142.6089,17221.0
2019-08-29 13:50:00,161.76,161.85,161.71,161.82,24582.0,142.6442,142.7236,142.6001,142.6971,24582.0
2019-08-29 14:00:00,161.81,162.0,161.81,161.89,33434.0,142.6883,142.8558,142.6883,142.7588,33434.0
2019-08-29 14:10:00,161.93,161.97,161.64,161.68,23990.0,142.7941,142.8294,142.5384,142.5737,23990.0
2019-08-29 14:20:00,161.64,162.48,161.6,162.37,124314.0,142.5384,143.2791,142.5031,143.1821,124314.0
2019-08-29 14:30:00,162.39,162.78,162.39,162.51,83967.0,143.1998,143.5437,143.1998,143.3056,83967.0
2019-08-29 14:40:00,162.54,162.61,162.32,162.34,38335.0,143.332,143.3938,143.138,143.1557,38335.0
2019-08-29 14:50:00,162.36,162.51,162.21,162.44,41225.0,143.1733,143.3056,143.041,143.2438,41225.0
2019-08-29 15:00:00,162.48,162.48,161.85,162.11,58182.0,143.2791,143.2791,142.7236,142.9528,58182.0
2019-08-29 15:10:00,162.11,162.2,161.95,161.98,53997.0,142.9528,143.0322,142.8117,142.8382,53997.0
2019-08-29 15:20:00,161.98,162.01,161.72,161.96,80436.0,142.8382,142.8647,142.6089,142.8206,80436.0
2019-08-29 15:30:00,161.95,162.07,161.73,162.07,88285.0,142.8117,142.9176,142.6177,142.9176,88285.0
2019-08-29 15:40:00,162.09,162.16,161.91,161.95,109247.0,142.9352,142.9969,142.7765,142.8117,109247.0
2019-08-29 15:50:00,161.94,162.06,161.58,161.78,213991.0,142.8029,142.9087,142.4855,142.6618,213991.0
2019-08-30 09:30:00,162.41,164.08,162.23,163.83,86964.0,143.2174,144.69,143.0587,144.4696,86964.0
2019-08-30 09:40:00,163.84,163.95,163.2,163.61,54549.0,144.4784,144.5754,143.914,144.2756,54549.0
2019-08-30 09:50:00,163.39,163.53,163.11,163.27,33519.0,144.0816,144.205,143.8347,143.9758,33519.0
2019-08-30 10:00:00,163.3,163.51,163.13,163.49,26563.0,144.0022,144.1874,143.8523,144.1698,26563.0
2019-08-30 10:10:00,163.5,163.62,163.24,163.38,30370.0,144.1786,144.2844,143.9493,144.0728,30370.0
2019-08-30 10:20:00,163.38,163.65,163.29,163.62,42428.0,144.0728,144.3109,143.9934,144.2844,42428.0
2019-08-30 10:30:00,163.64,163.86,163.47,163.55,37888.0,144.302,144.496,144.1521,144.2227,37888.0
2019-08-30 10:40:00,163.57,163.63,163.38,163.5,27749.0,144.2403,144.2932,144.0728,144.1786,27749.0
2019-08-30 10:50:00,163.49,163.5,163.12,163.14,54800.0,144.1698,144.1786,143.8435,143.8611,54800.0
2019-08-30 11:00:00,163.21,163.26,162.67,162.69,57324.0,143.9228,143.9669,143.4467,143.4643,57324.0
2019-08-30 11:10:00,162.69,162.8,161.88,161.88,26341.0,143.4643,143.5613,142.75,142.75,26341.0
2019-08-30 11:20:00,161.8,161.92,161.46,161.86,41720.0,142.6795,142.7853,142.3797,142.7324,41720.0
2019-08-30 11:30:00,162.0,162.27,161.93,161.93,16283.0,142.8558,143.0939,142.7941,142.7941,16283.0
2019-08-30 11:40:00,161.9,162.21,161.86,161.97,27523.0,142.7677,143.041,142.7324,142.8294,27523.0
2019-08-30 11:50:00,161.95,162.1,161.84,161.96,22842.0,142.8117,142.944,142.7147,142.8206,22842.0
2019-08-30 12:00:00,161.98,162.2,161.88,162.08,14974.0,142.8382,143.0322,142.75,142.9264,14974.0
2019-08-30 12:10:00,162.05,162.39,161.99,162.37,16188.0,142.8999,143.1998,142.847,143.1821,16188.0
2019-08-30 12:20:00,162.35,162.35,162.17,162.18,13945.0,143.1645,143.1645,143.0057,143.0146,13945.0
2019-08-30 12:30:00,162.23,162.3,162.03,162.03,26059.0,143.0587,143.1204,142.8823,142.8823,26059.0
2019-08-30 12:40:00,161.99,162.16,161.94,162.12,16581.0,142.847,142.9969,142.8029,142.9617,16581.0
2019-08-30 12:50:00,162.09,162.36,162.01,162.23,17884.0,142.9352,143.1733,142.8647,143.0587,17884.0
2019-08-30 13:00:00,162.25,162.28,161.93,162.02,15840.0,143.0763,143.1028,142.7941,142.8735,15840.0
2019-08-30 13:10:00,162.03,162.06,161.86,162.01,15283.0,142.8823,142.9087,142.7324,142.8647,15283.0
2019-08-30 13:20:00,161.99,162.18,161.92,161.99,20275.0,142.847,143.0146,142.7853,142.847,20275.0
2019-08-30 13:30:00,161.99,162.04,161.86,161.86,26389.0,142.847,142.8911,142.7324,142.7324,26389.0
2019-08-30 13:40:00,161.88,161.95,161.8,161.9,18093.0,142.75,142.8117,142.6795,142.7677,18093.0
2019-08-30 13:50:00,161.92,162.06,161.85,161.95,30930.0,142.7853,142.9087,142.7236,142.8117,30930.0
2019-08-30 14:00:00,161.99,162.16,161.99,162.14,23053.0,142.847,142.9969,142.847,142.9793,23053.0
2019-08-30 14:10:00,162.13,162.19,162.03,162.14,19330.0,142.9705,143.0234,142.8823,142.9793,19330.0
2019-08-30 14:20:00,162.14,162.19,162.02,162.17,20541.0,142.9793,143.0234,142.8735,143.0057,20541.0
2019-08-30 14:30:00,162.19,162.25,161.91,161.95,21361.0,143.0234,143.0763,142.7765,142.8117,21361.0
2019-08-30 14:40:00,161.98,162.13,161.89,162.02,23702.0,142.8382,142.9705,142.7588,142.8735,23702.0
2019-08-30 14:50:00,162.01,162.08,161.82,161.91,22181.0,142.8647,142.9264,142.6971,142.7765,22181.0
2019-08-30 15:00:00,161.9,161.97,161.66,161.82,24775.0,142.7677,142.8294,142.556,142.6971,24775.0
2019-08-30 15:10:00,161.81,161.83,161.56,161.58,31591.0,142.6883,142.7059,142.4678,142.4855,31591.0
2019-08-30 15:20:00,161.59,162.02,161.56,161.95,39722.0,142.4943,142.8735,142.4678,142.8117,39722.0
2019-08-30 15:30:00,161.98,162.19,161.9,161.95,30830.0,142.8382,143.0234,142.7677,142.8117,30830.0
2019-08-30 15:40:00,161.93,162.06,161.85,161.92,50181.0,142.7941,142.9087,142.7236,142.7853,50181.0
2019-08-30 15:50:00,161.94,162.26,161.85,161.85,237178.0,142.8029,143.0851,142.7236,142.7236,237178.0
2019-09-03 09:30:00,161.05,161.39,160.61,161.35,78560.0,142.0181,142.3179,141.6301,142.2827,78560.0
2019-09-03 09:40:00,161.23,162.06,161.19,161.83,25717.0,142.1768,142.9087,142.1416,142.7059,25717.0
2019-09-03 09:50:00,161.84,162.1,161.67,161.87,21472.0,142.7147,142.944,142.5648,142.7412,21472.0
2019-09-03 10:00:00,161.74,161.84,160.01,160.54,49311.0,142.6266,142.7147,141.101,141.5684,49311.0
2019-09-03 10:10:00,160.54,160.9,160.29,160.68,27557.0,141.5684,141.8858,141.3479,141.6918,27557.0
2019-09-03 10:20:00,160.74,160.91,160.37,160.88,28287.0,141.7447,141.8946,141.4185,141.8682,28287.0
2019-09-03 10:30:00,160.88,160.88,159.89,160.24,62582.0,141.8682,141.8682,140.9952,141.3038,62582.0
2019-09-03 10:40:00,160.19,161.04,160.19,160.88,17353.0,141.2597,142.0093,141.2597,141.8682,17353.0
2019-09-03 10:50:00,160.82,161.01,160.44,160.6,29089.0,141.8153,141.9828,141.4802,141.6213,29089.0
2019-09-03 11:00:00,160.57,160.62,159.94,160.15,220923.0,141.5948,141.6389,141.0393,141.2245,220923.0
2019-09-03 11:10:00,160.1,160.25,159.83,160.2,38044.0,141.1804,141.3126,140.9423,141.2686,38044.0
2019-09-03 11:20:00,160.2,160.28,160.01,160.1,84117.0,141.2686,141.3391,141.101,141.1804,84117.0
2019-09-03 11:30:00,160.17,160.3,160.0,160.17,35117.0,141.2421,141.3567,141.0922,141.2421,35117.0
2019-09-03 11:40:00,160.12,160.47,160.11,160.43,120091.0,141.198,141.5066,141.1892,141.4714,120091.0
2019-09-03 11:50:00,160.43,160.47,160.02,160.08,32891.0,141.4714,141.5066,141.1098,141.1627,32891.0
2019-09-03 12:00:00,160.03,160.08,159.87,159.91,30534.0,141.1186,141.1627,140.9775,141.0128,30534.0
2019-09-03 12:10:00,159.95,160.11,159.82,160.11,24067.0,141.0481,141.1892,140.9335,141.1892,24067.0
2019-09-03 12:20:00,160.14,160.2,160.01,160.13,23901.0,141.2156,141.2686,141.101,141.2068,23901.0
2019-09-03 12:30:00,160.09,160.17,159.9,160.17,23249.0,141.1716,141.2421,141.004,141.2421,23249.0
2019-09-03 12:40:00,160.19,160.23,159.9,159.98,19626.0,141.2597,141.295,141.004,141.0746,19626.0
2019-09-03 12:50:00,159.98,159.98,159.48,159.5,22534.0,141.0746,141.0746,140.6336,140.6513,22534.0
2019-09-03 13:00:00,159.47,159.59,159.08,159.18,24345.0,140.6248,140.7306,140.2809,140.3691,24345.0
2019-09-03 13:10:00,159.18,159.39,159.1,159.31,13960.0,140.3691,140.5543,140.2985,140.4837,13960.0
2019-09-03 13:20:00,159.35,159.39,159.14,159.37,13042.0,140.519,140.5543,140.3338,140.5366,13042.0
2019-09-03 13:30:00,159.36,159.44,159.16,159.19,18320.0,140.5278,140.5984,140.3515,140.3779,18320.0
2019-09-03 13:40:00,159.21,159.21,158.76,159.04,33534.0,140.3955,140.3955,139.9987,140.2456,33534.0
2019-09-03 13:50:00,159.01,159.04,158.82,159.02,20917.0,140.2192,140.2456,140.0516,140.228,20917.0
2019-09-03 14:00:00,159.02,159.2,158.91,158.95,36424.0,140.228,140.3867,140.131,140.1663,36424.0
2019-09-03 14:10:00,158.96,159.05,158.8,158.81,41534.0,140.1751,140.2545,140.034,140.0428,41534.0
2019-09-03 14:20:00,158.8,158.98,158.7,158.9,19914.0,140.034,140.1927,139.9458,140.1222,19914.0
2019-09-03 14:30:00,158.88,158.99,158.87,158.92,29929.0,140.1045,140.2015,140.0957,140.1398,29929.0
2019-09-03 14:40:00,158.9,159.03,158.9,159.0,43339.0,140.1222,140.2368,140.1222,140.2104,43339.0
2019-09-03 14:50:00,159.0,159.28,158.96,159.0,85497.0,140.2104,140.4573,140.1751,140.2104,85497.0
2019-09-03 15:00:00,159.01,159.01,158.79,158.94,31569.0,140.2192,140.2192,140.0252,140.1575,31569.0
2019-09-03 15:10:00,158.94,159.2,158.89,159.18,49698.0,140.1575,140.3867,140.1134,140.3691,49698.0
2019-09-03 15:20:00,159.25,159.34,159.17,159.22,36463.0,140.4308,140.5102,140.3603,140.4044,36463.0
2019-09-03 15:30:00,159.25,159.37,159.0,159.27,98358.0,140.4308,140.5366,140.2104,140.4485,98358.0
2019-09-03 15:40:00,159.26,159.48,159.18,159.33,56355.0,140.4396,140.6336,140.3691,140.5014,56355.0
2019-09-03 15:50:00,159.35,159.55,159.13,159.37,128175.0,140.519,140.6954,140.325,140.5366,128175.0
2019-09-04 09:30:00,160.24,160.82,158.62,160.0,450913.0,141.3038,141.8153,139.8753,141.0922,450913.0
2019-09-04 09:40:00,160.0,160.9,159.82,160.2,246156.0,141.0922,141.8858,140.9335,141.2686,246156.0
2019-09-04 09:50:00,160.22,160.36,159.8,160.05,66214.0,141.2862,141.4096,140.9158,141.1363,66214.0
2019-09-04 10:00:00,160.05,160.27,159.99,160.11,142552.0,141.1363,141.3303,141.0834,141.1892,142552.0
2019-09-04 10:10:00,160.09,160.11,159.69,159.82,44486.0,141.1716,141.1892,140.8188,140.9335,44486.0
2019-09-04 10:20:00,159.93,160.14,159.92,160.12,32834.0,141.0305,141.2156,141.0216,141.198,32834.0
2019-09-04 10:30:00,160.19,160.35,160.06,160.18,169799.0,141.2597,141.4008,141.1451,141.2509,169799.0
2019-09-04 10:40:00,160.2,160.2,159.9,160.09,24574.0,141.2686,141.2686,141.004,141.1716,24574.0
2019-09-04 10:50:00,160.09,160.48,160.09,160.48,60569.0,141.1716,141.5155,141.1716,141.5155,60569.0
2019-09-04 11:00:00,160.49,160.62,160.31,160.46,123572.0,141.5243,141.6389,141.3656,141.4978,123572.0
2019-09-04 11:10:00,160.49,160.61,160.34,160.52,98996.0,141.5243,141.6301,141.392,141.5507,98996.0
2019-09-04 11:20:00,160.53,160.57,160.34,160.46,28147.0,141.5596,141.5948,141.392,141.4978,28147.0
2019-09-04 11:30:00,160.47,160.57,160.43,160.46,53007.0,141.5066,141.5948,141.4714,141.4978,53007.0
2019-09-04 11:40:00,160.47,160.65,160.46,160.63,40994.0,141.5066,141.6654,141.4978,141.6477,40994.0
2019-09-04 11:50:00,160.61,160.62,160.31,160.38,28080.0,141.6301,141.6389,141.3656,141.4273,28080.0
2019-09-04 12:00:00,160.38,160.42,160.32,160.35,43129.0,141.4273,141.4626,141.3744,141.4008,43129.0
2019-09-04 12:10:00,160.36,160.38,159.97,160.18,18023.0,141.4096,141.4273,141.0657,141.2509,18023.0
2019-09-04 12:20:00,160.17,160.21,159.96,160.07,17304.0,141.2421,141.2774,141.0569,141.1539,17304.0
2019-09-04 12:30:00,160.02,160.39,160.0,160.35,14891.0,141.1098,141.4361,141.0922,141.4008,14891.0
2019-09-04 12:40:00,160.31,160.4,160.3,160.33,41468.0,141.3656,141.4449,141.3567,141.3832,41468.0
2019-09-04 12:50:00,160.31,160.36,160.12,160.2,24736.0,141.3656,141.4096,141.198,141.2686,24736.0
2019-09-04 13:00:00,160.21,160.39,160.18,160.34,70672.0,141.2774,141.4361,141.2509,141.392,70672.0
2019-09-04 13:10:00,160.33,160.35,160.23,160.3,23060.0,141.3832,141.4008,141.295,141.3567,23060.0
2019-09-04 13:20:00,160.29,160.38,160.28,160.33,20473.0,141.3479,141.4273,141.3391,141.3832,20473.0
2019-09-04 13:30:00,160.35,160.5,160.18,160.19,51714.0,141.4008,141.5331,141.2509,141.2597,51714.0
2019-09-04 13:40:00,160.23,160.26,160.08,160.1,17864.0,141.295,141.3215,141.1627,141.1804,17864.0
2019-09-04 13:50:00,160.1,160.23,160.04,160.2,19197.0,141.1804,141.295,141.1275,141.2686,19197.0
2019-09-04 14:00:00,160.21,160.21,160.02,160.09,45672.0,141.2774,141.2774,141.1098,141.1716,45672.0
2019-09-04 14:10:00,160.09,160.15,160.0,160.09,21446.0,141.1716,141.2245,141.0922,141.1716,21446.0
2019-09-04 14:20:00,160.11,160.31,160.11,160.21,30501.0,141.1892,141.3656,141.1892,141.2774,30501.0
2019-09-04 14:30:00,160.19,160.26,160.12,160.19,45219.0,141.2597,141.3215,141.198,141.2597,45219.0
2019-09-04 14:40:00,160.19,160.32,160.16,160.26,76703.0,141.2597,141.3744,141.2333,141.3215,76703.0
2019-09-04 14:50:00,160.29,160.36,160.22,160.26,49537.0,141.3479,141.4096,141.2862,141.3215,49537.0
2019-09-04 15:00:00,160.27,160.33,160.15,160.2,32151.0,141.3303,141.3832,141.2245,141.2686,32151.0
2019-09-04 15:10:00,160.2,160.31,160.1,160.18,32407.0,141.2686,141.3656,141.1804,141.2509,32407.0
2019-09-04 15:20:00,160.18,160.2,160.02,160.12,39331.0,141.2509,141.2686,141.1098,141.198,39331.0
2019-09-04 15:30:00,160.15,160.36,160.12,160.18,50518.0,141.2245,141.4096,141.198,141.2509,50518.0
2019-09-04 15:40:00,160.18,160.25,160.11,160.23,59229.0,141.2509,141.3126,141.1892,141.295,59229.0
2019-09-04 15:50:00,160.22,160.32,160.03,160.14,166697.0,141.2862,141.3744,141.1186,141.2156,166697.0
2019-09-05 09:30:00,162.45,162.86,162.1,162.59,87933.0,143.2527,143.6142,142.944,143.3761,87933.0
2019-09-05 09:40:00,162.61,163.5,162.49,163.31,47260.0,143.3938,144.1786,143.2879,144.011,47260.0
2019-09-05 09:50:00,163.44,164.23,163.29,164.02,31499.0,144.1257,144.8223,143.9934,144.6371,31499.0
2019-09-05 10:00:00,164.09,165.15,164.09,165.09,66510.0,144.6989,145.6336,144.6989,145.5807,66510.0
2019-09-05 10:10:00,165.14,165.82,165.0,165.67,43666.0,145.6248,146.2244,145.5013,146.0921,43666.0
2019-09-05 10:20:00,165.69,165.93,165.38,165.45,43255.0,146.1098,146.3214,145.8364,145.8981,43255.0
2019-09-05 10:30:00,165.36,166.15,165.23,166.15,44597.0,145.8188,146.5154,145.7041,146.5154,44597.0
2019-09-05 10:40:00,166.17,166.43,165.97,166.18,39674.0,146.5331,146.7623,146.3567,146.5419,39674.0
2019-09-05 10:50:00,166.12,166.37,165.96,166.31,48979.0,146.489,146.7094,146.3479,146.6565,48979.0
2019-09-05 11:00:00,166.34,166.41,165.87,166.36,69880.0,146.683,146.7447,146.2685,146.7006,69880.0
2019-09-05 11:10:00,166.34,166.48,166.17,166.29,39122.0,146.683,146.8064,146.5331,146.6389,39122.0
2019-09-05 11:20:00,166.25,166.51,166.2,166.4,32064.0,146.6036,146.8329,146.5595,146.7359,32064.0
2019-09-05 11:30:00,166.38,166.46,165.81,165.96,89118.0,146.7182,146.7888,146.2156,146.3479,89118.0
2019-09-05 11:40:00,165.93,166.18,165.78,165.89,23807.0,146.3214,146.5419,146.1891,146.2861,23807.0
2019-09-05 11:50:00,165.89,166.03,165.58,165.9,34469.0,146.2861,146.4096,146.0128,146.295,34469.0
2019-09-05 12:00:00,165.9,166.21,165.9,166.14,34386.0,146.295,146.5683,146.295,146.5066,34386.0
2019-09-05 12:10:00,166.1,166.33,166.0,166.24,28032.0,146.4713,146.6741,146.3831,146.5948,28032.0
2019-09-05 12:20:00,166.27,166.3,165.99,166.21,34534.0,146.6212,146.6477,146.3743,146.5683,34534.0
2019-09-05 12:30:00,166.21,166.31,166.0,166.23,35637.0,146.5683,146.6565,146.3831,146.586,35637.0
2019-09-05 12:40:00,166.19,166.28,166.08,166.15,33949.0,146.5507,146.6301,146.4537,146.5154,33949.0
2019-09-05 12:50:00,166.14,166.19,165.93,166.13,30707.0,146.5066,146.5507,146.3214,146.4978,30707.0
2019-09-05 13:00:00,166.13,166.27,165.86,166.0,57144.0,146.4978,146.6212,146.2597,146.3831,57144.0
2019-09-05 13:10:00,165.99,166.03,165.88,166.01,28359.0,146.3743,146.4096,146.2773,146.392,28359.0
2019-09-05 13:20:00,166.02,166.15,165.97,166.13,25249.0,146.4008,146.5154,146.3567,146.4978,25249.0
2019-09-05 13:30:00,166.12,166.16,165.93,165.96,21306.0,146.489,146.5242,146.3214,146.3479,21306.0
2019-09-05 13:40:00,165.97,166.18,165.96,166.14,25314.0,146.3567,146.5419,146.3479,146.5066,25314.0
2019-09-05 13:50:00,166.13,166.24,166.09,166.18,24172.0,146.4978,146.5948,146.4625,146.5419,24172.0
2019-09-05 14:00:00,166.18,166.25,166.07,166.25,26363.0,146.5419,146.6036,146.4449,146.6036,26363.0
2019-09-05 14:10:00,166.22,166.66,166.22,166.54,60546.0,146.5771,146.9651,146.5771,146.8593,60546.0
2019-09-05 14:20:00,166.55,166.58,166.31,166.31,43441.0,146.8681,146.8946,146.6565,146.6565,43441.0
2019-09-05 14:30:00,166.31,166.36,166.18,166.26,32536.0,146.6565,146.7006,146.5419,146.6124,32536.0
2019-09-05 14:40:00,166.29,166.44,166.25,166.42,27371.0,146.6389,146.7711,146.6036,146.7535,27371.0
2019-09-05 14:50:00,166.43,166.47,166.15,166.28,46563.0,146.7623,146.7976,146.5154,146.6301,46563.0
2019-09-05 15:00:00,166.25,166.45,166.18,166.18,61539.0,146.6036,146.78,146.5419,146.5419,61539.0
2019-09-05 15:10:00,166.19,166.34,166.18,166.29,37548.0,146.5507,146.683,146.5419,146.6389,37548.0
2019-09-05 15:20:00,166.28,166.47,166.27,166.33,49247.0,146.6301,146.7976,146.6212,146.6741,49247.0
2019-09-05 15:30:00,166.31,166.35,166.09,166.2,78956.0,146.6565,146.6918,146.4625,146.5595,78956.0
2019-09-05 15:40:00,166.2,166.26,166.15,166.2,102404.0,146.5595,146.6124,146.5154,146.5595,102404.0
2019-09-05 15:50:00,166.22,166.46,166.06,166.13,276983.0,146.5771,146.7888,146.4361,146.4978,276983.0
2019-09-06 09:30:00,166.41,167.21,165.51,165.65,46770.0,146.7447,147.4502,145.951,146.0745,46770.0
2019-09-06 09:40:00,165.56,166.61,165.26,166.46,35737.0,145.9951,146.9211,145.7306,146.7888,35737.0
2019-09-06 09:50:00,166.46,166.54,165.84,166.0,49689.0,146.7888,146.8593,146.2421,146.3831,49689.0
2019-09-06 10:00:00,165.94,166.14,165.25,165.54,39683.0,146.3302,146.5066,145.7218,145.9775,39683.0
2019-09-06 10:10:00,165.5,165.66,165.32,165.38,41674.0,145.9422,146.0833,145.7835,145.8364,41674.0
2019-09-06 10:20:00,165.32,165.56,165.17,165.39,33516.0,145.7835,145.9951,145.6512,145.8452,33516.0
2019-09-06 10:30:00,165.39,165.56,165.13,165.21,35136.0,145.8452,145.9951,145.616,145.6865,35136.0
2019-09-06 10:40:00,165.19,165.27,164.94,165.09,22516.0,145.6689,145.7394,145.4484,145.5807,22516.0
2019-09-06 10:50:00,165.12,165.14,164.3,164.36,61752.0,145.6071,145.6248,144.884,144.9369,61752.0
2019-09-06 11:00:00,164.38,164.61,164.22,164.61,41020.0,144.9546,145.1574,144.8135,145.1574,41020.0
2019-09-06 11:10:00,164.57,164.9,164.55,164.88,29516.0,145.1221,145.4131,145.1045,145.3955,29516.0
2019-09-06 11:20:00,164.89,165.01,164.7,164.7,76826.0,145.4043,145.5101,145.2368,145.2368,76826.0
2019-09-06 11:30:00,164.75,164.87,164.53,164.86,19581.0,145.2809,145.3867,145.0869,145.3779,19581.0
2019-09-06 11:40:00,164.84,164.89,164.51,164.59,12988.0,145.3602,145.4043,145.0692,145.1398,12988.0
2019-09-06 11:50:00,164.61,164.67,164.32,164.35,13772.0,145.1574,145.2103,144.9017,144.9281,13772.0
2019-09-06 12:00:00,164.36,164.67,164.31,164.41,54131.0,144.9369,145.2103,144.8929,144.981,54131.0
2019-09-06 12:10:00,164.38,164.53,164.25,164.39,29731.0,144.9546,145.0869,144.8399,144.9634,29731.0
2019-09-06 12:20:00,164.41,164.41,164.14,164.25,16501.0,144.981,144.981,144.7429,144.8399,16501.0
2019-09-06 12:30:00,164.25,164.56,164.17,164.56,30068.0,144.8399,145.1133,144.7694,145.1133,30068.0
2019-09-06 12:40:00,164.58,164.58,164.32,164.49,42749.0,145.131,145.131,144.9017,145.0516,42749.0
2019-09-06 12:50:00,164.5,164.56,164.26,164.3,29174.0,145.0604,145.1133,144.8488,144.884,29174.0
2019-09-06 13:00:00,164.35,164.52,164.3,164.41,19232.0,144.9281,145.078,144.884,144.981,19232.0
2019-09-06 13:10:00,164.43,164.58,164.34,164.58,9995.0,144.9987,145.131,144.9193,145.131,9995.0
2019-09-06 13:20:00,164.52,164.73,164.51,164.69,18120.0,145.078,145.2632,145.0692,145.228,18120.0
2019-09-06 13:30:00,164.66,164.75,164.61,164.7,9009.0,145.2015,145.2809,145.1574,145.2368,9009.0
2019-09-06 13:40:00,164.68,164.72,164.62,164.72,11215.0,145.2191,145.2544,145.1662,145.2544,11215.0
2019-09-06 13:50:00,164.73,164.74,164.48,164.65,17972.0,145.2632,145.272,145.0428,145.1927,17972.0
2019-09-06 14:00:00,164.69,164.7,164.51,164.57,17681.0,145.228,145.2368,145.0692,145.1221,17681.0
2019-09-06 14:10:00,164.56,164.71,164.54,164.67,25014.0,145.1133,145.2456,145.0957,145.2103,25014.0
2019-09-06 14:20:00,164.67,164.84,164.65,164.84,18252.0,145.2103,145.3602,145.1927,145.3602,18252.0
2019-09-06 14:30:00,164.86,164.9,164.81,164.85,33625.0,145.3779,145.4131,145.3338,145.369,33625.0
2019-09-06 14:40:00,164.86,164.92,164.75,164.87,19216.0,145.3779,145.4308,145.2809,145.3867,19216.0
2019-09-06 14:50:00,164.88,164.88,164.77,164.8,21703.0,145.3955,145.3955,145.2985,145.325,21703.0
2019-09-06 15:00:00,164.82,164.88,164.76,164.81,35588.0,145.3426,145.3955,145.2897,145.3338,35588.0
2019-09-06 15:10:00,164.82,164.95,164.71,164.76,30794.0,145.3426,145.4572,145.2456,145.2897,30794.0
2019-09-06 15:20:00,164.75,164.82,164.64,164.79,32540.0,145.2809,145.3426,145.1839,145.3161,32540.0
2019-09-06 15:30:00,164.8,165.08,164.8,164.93,29534.0,145.325,145.5719,145.325,145.4396,29534.0
2019-09-06 15:40:00,164.92,164.95,164.82,164.86,33578.0,145.4308,145.4572,145.3426,145.3779,33578.0
2019-09-06 15:50:00,164.84,164.92,164.58,164.58,219274.0,145.3602,145.4308,145.131,145.131,219274.0
2019-09-09 09:30:00,165.12,165.43,164.52,165.17,112473.0,145.6071,145.8805,145.078,145.6512,112473.0
2019-09-09 09:40:00,165.26,165.8,165.26,165.45,67566.0,145.7306,146.2068,145.7306,145.8981,67566.0
2019-09-09 09:50:00,165.46,165.68,165.16,165.53,63230.0,145.907,146.101,145.6424,145.9687,63230.0
2019-09-09 10:00:00,165.56,165.76,165.27,165.76,96995.0,145.9951,146.1715,145.7394,146.1715,96995.0
2019-09-09 10:10:00,165.81,166.36,165.67,166.36,37920.0,146.2156,146.7006,146.0921,146.7006,37920.0
2019-09-09 10:20:00,166.36,166.46,165.97,166.25,48443.0,146.7006,146.7888,146.3567,146.6036,48443.0
2019-09-09 10:30:00,166.23,166.3,165.83,166.12,73538.0,146.586,146.6477,146.2332,146.489,73538.0
2019-09-09 10:40:00,166.1,166.2,165.81,165.87,57541.0,146.4713,146.5595,146.2156,146.2685,57541.0
2019-09-09 10:50:00,165.83,166.04,165.66,165.86,80889.0,146.2332,146.4184,146.0833,146.2597,80889.0
2019-09-09 11:00:00,165.84,166.07,165.7,165.93,32547.0,146.2421,146.4449,146.1186,146.3214,32547.0
2019-09-09 11:10:00,165.87,166.14,165.83,165.93,38111.0,146.2685,146.5066,146.2332,146.3214,38111.0
2019-09-09 11:20:00,165.93,166.14,165.69,165.76,58211.0,146.3214,146.5066,146.1098,146.1715,58211.0
2019-09-09 11:30:00,165.75,165.76,165.51,165.52,21811.0,146.1627,146.1715,145.951,145.9599,21811.0
2019-09-09 11:40:00,165.48,165.62,165.36,165.62,17659.0,145.9246,146.0481,145.8188,146.0481,17659.0
2019-09-09 11:50:00,165.63,165.66,165.47,165.52,38717.0,146.0569,146.0833,145.9158,145.9599,38717.0
2019-09-09 12:00:00,165.48,165.67,165.12,165.16,62459.0,145.9246,146.0921,145.6071,145.6424,62459.0
2019-09-09 12:10:00,165.17,165.35,164.98,165.01,33670.0,145.6512,145.81,145.4837,145.5101,33670.0
2019-09-09 12:20:00,164.99,165.1,164.86,165.03,47694.0,145.4925,145.5895,145.3779,145.5278,47694.0
2019-09-09 12:30:00,164.98,164.98,164.19,164.28,56446.0,145.4837,145.4837,144.787,144.8664,56446.0
2019-09-09 12:40:00,164.3,164.41,164.01,164.31,53265.0,144.884,144.981,144.6283,144.8929,53265.0
2019-09-09 12:50:00,164.34,164.45,164.14,164.26,27033.0,144.9193,145.0163,144.7429,144.8488,27033.0
2019-09-09 13:00:00,164.26,164.4,164.07,164.4,63187.0,144.8488,144.9722,144.6812,144.9722,63187.0
2019-09-09 13:10:00,164.4,164.66,164.36,164.6,25580.0,144.9722,145.2015,144.9369,145.1486,25580.0
2019-09-09 13:20:00,164.61,164.7,164.42,164.5,19760.0,145.1574,145.2368,144.9899,145.0604,19760.0
2019-09-09 13:30:00,164.49,164.6,164.43,164.58,18421.0,145.0516,145.1486,144.9987,145.131,18421.0
2019-09-09 13:40:00,164.62,164.66,164.45,164.53,24848.0,145.1662,145.2015,145.0163,145.0869,24848.0
2019-09-09 13:50:00,164.53,164.9,164.47,164.81,104211.0,145.0869,145.4131,145.034,145.3338,104211.0
2019-09-09 14:00:00,164.79,164.84,164.64,164.65,20024.0,145.3161,145.3602,145.1839,145.1927,20024.0
2019-09-09 14:10:00,164.64,164.78,164.6,164.74,34879.0,145.1839,145.3073,145.1486,145.272,34879.0
2019-09-09 14:20:00,164.74,164.99,164.59,164.93,28057.0,145.272,145.4925,145.1398,145.4396,28057.0
2019-09-09 14:30:00,164.91,165.16,164.85,165.13,38821.0,145.422,145.6424,145.369,145.616,38821.0
2019-09-09 14:40:00,165.12,165.37,164.98,165.37,117109.0,145.6071,145.8276,145.4837,145.8276,117109.0
2019-09-09 14:50:00,165.37,165.65,165.3,165.4,186981.0,145.8276,146.0745,145.7659,145.854,186981.0
2019-09-09 15:00:00,165.4,165.42,165.26,165.31,36292.0,145.854,145.8717,145.7306,145.7747,36292.0
2019-09-09 15:10:00,165.29,166.0,165.29,166.0,42292.0,145.757,146.3831,145.757,146.3831,42292.0
2019-09-09 15:20:00,165.99,165.99,165.72,165.77,47924.0,146.3743,146.3743,146.1362,146.1803,47924.0
2019-09-09 15:30:00,165.78,165.8,165.42,165.73,133311.0,146.1891,146.2068,145.8717,146.1451,133311.0
2019-09-09 15:40:00,165.75,165.98,165.71,165.83,50711.0,146.1627,146.3655,146.1274,146.2332,50711.0
2019-09-09 15:50:00,165.79,166.24,165.79,166.08,171832.0,146.198,146.5948,146.198,146.4537,171832.0
2019-09-10 09:30:00,165.35,166.5,165.04,165.85,108649.0,145.81,146.8241,145.5366,146.2509,108649.0
2019-09-10 09:40:00,165.8,166.15,164.85,166.15,106704.0,146.2068,146.5154,145.369,146.5154,106704.0
2019-09-10 09:50:00,166.23,166.25,165.4,165.84,46759.0,146.586,146.6036,145.854,146.2421,46759.0
2019-09-10 10:00:00,165.95,166.22,165.83,166.21,45529.0,146.3391,146.5771,146.2332,146.5683,45529.0
2019-09-10 10:10:00,166.19,166.61,165.83,166.25,33658.0,146.5507,146.9211,146.2332,146.6036,33658.0
2019-09-10 10:20:00,166.33,166.68,166.27,166.57,31534.0,146.6741,146.9828,146.6212,146.8858,31534.0
2019-09-10 10:30:00,166.65,167.29,166.57,166.89,133878.0,146.9563,147.5207,146.8858,147.168,133878.0
2019-09-10 10:40:00,166.81,167.19,166.74,166.88,54875.0,147.0974,147.4325,147.0357,147.1592,54875.0
2019-09-10 10:50:00,166.87,167.1,166.6,166.6,43171.0,147.1503,147.3532,146.9122,146.9122,43171.0
2019-09-10 11:00:00,166.66,166.87,166.47,166.77,40040.0,146.9651,147.1503,146.7976,147.0622,40040.0
2019-09-10 11:10:00,166.81,166.94,166.69,166.86,50572.0,147.0974,147.2121,146.9916,147.1415,50572.0
2019-09-10 11:20:00,166.86,166.86,166.62,166.65,26135.0,147.1415,147.1415,146.9299,146.9563,26135.0
2019-09-10 11:30:00,166.64,166.93,166.6,166.86,26439.0,146.9475,147.2032,146.9122,147.1415,26439.0
2019-09-10 11:40:00,166.83,167.29,166.75,167.03,36699.0,147.1151,147.5207,147.0445,147.2914,36699.0
2019-09-10 11:50:00,167.03,167.73,167.02,167.66,101199.0,147.2914,147.9087,147.2826,147.847,101199.0
2019-09-10 12:00:00,167.66,167.71,166.99,167.27,49398.0,147.847,147.8911,147.2562,147.5031,49398.0
2019-09-10 12:10:00,167.26,167.39,167.17,167.29,29560.0,147.4942,147.6089,147.4149,147.5207,29560.0
2019-09-10 12:20:00,167.29,167.55,167.29,167.37,25182.0,147.5207,147.75,147.5207,147.5912,25182.0
2019-09-10 12:30:00,167.37,167.45,167.22,167.25,29229.0,147.5912,147.6618,147.459,147.4854,29229.0
2019-09-10 12:40:00,167.26,167.4,167.12,167.34,30581.0,147.4942,147.6177,147.3708,147.5648,30581.0
2019-09-10 12:50:00,167.27,167.27,166.66,166.77,28599.0,147.5031,147.5031,146.9651,147.0622,28599.0
2019-09-10 13:00:00,166.79,166.79,166.5,166.65,16618.0,147.0798,147.0798,146.8241,146.9563,16618.0
2019-09-10 13:10:00,166.67,166.81,166.35,166.47,22027.0,146.974,147.0974,146.6918,146.7976,22027.0
2019-09-10 13:20:00,166.5,166.59,166.35,166.35,18745.0,146.8241,146.9034,146.6918,146.6918,18745.0
2019-09-10 13:30:00,166.36,166.7,166.34,166.52,27120.0,146.7006,147.0004,146.683,146.8417,27120.0
2019-09-10 13:40:00,166.52,166.52,166.32,166.4,23013.0,146.8417,146.8417,146.6653,146.7359,23013.0
2019-09-10 13:50:00,166.4,166.59,166.37,166.39,23288.0,146.7359,146.9034,146.7094,146.7271,23288.0
2019-09-10 14:00:00,166.39,166.6,166.34,166.58,29711.0,146.7271,146.9122,146.683,146.8946,29711.0
2019-09-10 14:10:00,166.56,166.67,166.46,166.63,51836.0,146.877,146.974,146.7888,146.9387,51836.0
2019-09-10 14:20:00,166.61,167.09,166.54,166.96,54661.0,146.9211,147.3443,146.8593,147.2297,54661.0
2019-09-10 14:30:00,166.91,167.03,166.81,166.96,83476.0,147.1856,147.2914,147.0974,147.2297,83476.0
2019-09-10 14:40:00,166.92,167.13,166.91,167.03,32862.0,147.1944,147.3796,147.1856,147.2914,32862.0
2019-09-10 14:50:00,167.03,167.15,166.96,167.03,31599.0,147.2914,147.3972,147.2297,147.2914,31599.0
2019-09-10 15:00:00,167.03,167.17,166.96,167.15,34571.0,147.2914,147.4149,147.2297,147.3972,34571.0
2019-09-10 15:10:00,167.15,167.43,167.01,167.1,130883.0,147.3972,147.6442,147.2738,147.3532,130883.0
2019-09-10 15:20:00,167.1,167.11,166.8,166.89,39926.0,147.3532,147.362,147.0886,147.168,39926.0
2019-09-10 15:30:00,166.92,166.95,166.78,166.9,49233.0,147.1944,147.2209,147.071,147.1768,49233.0
2019-09-10 15:40:00,166.91,167.1,166.82,166.83,67149.0,147.1856,147.3532,147.1062,147.1151,67149.0
2019-09-10 15:50:00,166.82,167.45,166.8,167.44,179989.0,147.1062,147.6618,147.0886,147.653,179989.0
2019-09-11 09:30:00,167.85,167.99,166.14,166.92,56244.0,148.0145,148.138,146.5066,147.1944,56244.0
2019-09-11 09:40:00,166.89,167.08,166.49,166.84,29364.0,147.168,147.3355,146.8152,147.1239,29364.0
2019-09-11 09:50:00,166.84,167.42,166.15,166.25,62634.0,147.1239,147.6353,146.5154,146.6036,62634.0
2019-09-11 10:00:00,166.21,166.94,166.15,166.32,48025.0,146.5683,147.2121,146.5154,146.6653,48025.0
2019-09-11 10:10:00,166.31,166.71,166.22,166.43,34008.0,146.6565,147.0092,146.5771,146.7623,34008.0
2019-09-11 10:20:00,166.47,167.0,166.35,167.0,37261.0,146.7976,147.265,146.6918,147.265,37261.0
2019-09-11 10:30:00,167.0,167.3,166.76,167.28,48019.0,147.265,147.5295,147.0533,147.5119,48019.0
2019-09-11 10:40:00,167.37,167.39,166.85,166.9,19562.0,147.5912,147.6089,147.1327,147.1768,19562.0
2019-09-11 10:50:00,166.9,167.24,166.84,166.9,47116.0,147.1768,147.4766,147.1239,147.1768,47116.0
2019-09-11 11:00:00,166.91,166.93,166.55,166.62,62847.0,147.1856,147.2032,146.8681,146.9299,62847.0
2019-09-11 11:10:00,166.6,166.69,166.18,166.31,136076.0,146.9122,146.9916,146.5419,146.6565,136076.0
2019-09-11 11:20:00,166.35,166.56,165.83,166.31,60608.0,146.6918,146.877,146.2332,146.6565,60608.0
2019-09-11 11:30:00,166.34,166.63,166.34,166.53,85296.0,146.683,146.9387,146.683,146.8505,85296.0
2019-09-11 11:40:00,166.52,166.64,166.25,166.26,41983.0,146.8417,146.9475,146.6036,146.6124,41983.0
2019-09-11 11:50:00,166.27,166.59,166.25,166.56,54899.0,146.6212,146.9034,146.6036,146.877,54899.0
2019-09-11 12:00:00,166.55,166.63,166.23,166.23,31619.0,146.8681,146.9387,146.586,146.586,31619.0
2019-09-11 12:10:00,166.22,166.42,166.17,166.3,58327.0,146.5771,146.7535,146.5331,146.6477,58327.0
2019-09-11 12:20:00,166.32,166.36,165.96,166.03,18353.0,146.6653,146.7006,146.3479,146.4096,18353.0
2019-09-11 12:30:00,166.0,166.03,165.72,165.96,29968.0,146.3831,146.4096,146.1362,146.3479,29968.0
2019-09-11 12:40:00,165.95,166.29,165.94,166.08,20358.0,146.3391,146.6389,146.3302,146.4537,20358.0
2019-09-11 12:50:00,166.07,166.41,166.01,166.32,27441.0,146.4449,146.7447,146.392,146.6653,27441.0
2019-09-11 13:00:00,166.31,166.36,166.17,166.35,35584.0,146.6565,146.7006,146.5331,146.6918,35584.0
2019-09-11 13:10:00,166.29,166.31,166.06,166.28,17135.0,146.6389,146.6565,146.4361,146.6301,17135.0
2019-09-11 13:20:00,166.26,166.37,166.18,166.25,19346.0,146.6124,146.7094,146.5419,146.6036,19346.0
2019-09-11 13:30:00,166.27,166.48,166.23,166.39,19106.0,146.6212,146.8064,146.586,146.7271,19106.0
2019-09-11 13:40:00,166.37,166.43,165.99,166.15,15196.0,146.7094,146.7623,146.3743,146.5154,15196.0
2019-09-11 13:50:00,166.19,166.36,166.15,166.2,23085.0,146.5507,146.7006,146.5154,146.5595,23085.0
2019-09-11 14:00:00,166.22,166.35,166.12,166.35,19652.0,146.5771,146.6918,146.489,146.6918,19652.0
2019-09-11 14:10:00,166.31,166.31,165.86,166.03,32296.0,146.6565,146.6565,146.2597,146.4096,32296.0
2019-09-11 14:20:00,166.06,166.26,165.95,166.18,20519.0,146.4361,146.6124,146.3391,146.5419,20519.0
2019-09-11 14:30:00,166.21,166.31,166.17,166.24,38231.0,146.5683,146.6565,146.5331,146.5948,38231.0
2019-09-11 14:40:00,166.27,166.43,166.17,166.43,47405.0,146.6212,146.7623,146.5331,146.7623,47405.0
2019-09-11 14:50:00,166.42,166.54,166.23,166.43,41368.0,146.7535,146.8593,146.586,146.7623,41368.0
2019-09-11 15:00:00,166.41,166.58,166.41,166.58,29491.0,146.7447,146.8946,146.7447,146.8946,29491.0
2019-09-11 15:10:00,166.59,166.74,166.52,166.61,32925.0,146.9034,147.0357,146.8417,146.9211,32925.0
2019-09-11 15:20:00,166.66,166.84,166.64,166.67,32606.0,146.9651,147.1239,146.9475,146.974,32606.0
2019-09-11 15:30:00,166.69,166.93,166.64,166.83,48714.0,146.9916,147.2032,146.9475,147.1151,48714.0
2019-09-11 15:40:00,166.83,166.95,166.69,166.88,50486.0,147.1151,147.2209,146.9916,147.1592,50486.0
2019-09-11 15:50:00,166.89,167.2,166.85,167.09,149113.0,147.168,147.4413,147.1327,147.3443,149113.0
2019-09-12 09:30:00,167.71,168.32,167.48,167.83,53335.0,147.8911,148.429,147.6882,147.9969,53335.0
2019-09-12 09:40:00,167.87,167.87,166.35,166.42,17763.0,148.0322,148.0322,146.6918,146.7535,17763.0
2019-09-12 09:50:00,166.33,167.12,166.15,167.06,31372.0,146.6741,147.3708,146.5154,147.3179,31372.0
2019-09-12 10:00:00,166.91,167.27,166.65,167.05,46995.0,147.1856,147.5031,146.9563,147.3091,46995.0
2019-09-12 10:10:00,167.1,168.45,167.04,168.06,49630.0,147.3532,148.5436,147.3002,148.1997,49630.0
2019-09-12 10:20:00,168.07,168.54,168.0,168.42,59528.0,148.2085,148.623,148.1468,148.5172,59528.0
2019-09-12 10:30:00,168.49,168.58,168.06,168.4,27855.0,148.5789,148.6583,148.1997,148.4995,27855.0
2019-09-12 10:40:00,168.42,168.43,168.05,168.1,18783.0,148.5172,148.526,148.1909,148.235,18783.0
2019-09-12 10:50:00,168.2,168.27,167.04,167.06,31742.0,148.3232,148.3849,147.3002,147.3179,31742.0
2019-09-12 11:00:00,167.05,167.39,166.79,167.39,23557.0,147.3091,147.6089,147.0798,147.6089,23557.0
2019-09-12 11:10:00,167.44,167.53,167.11,167.33,26294.0,147.653,147.7323,147.362,147.556,26294.0
2019-09-12 11:20:00,167.36,167.43,167.13,167.15,20496.0,147.5824,147.6442,147.3796,147.3972,20496.0
2019-09-12 11:30:00,167.21,167.46,167.17,167.37,9980.0,147.4502,147.6706,147.4149,147.5912,9980.0
2019-09-12 11:40:00,167.37,167.56,167.29,167.4,21057.0,147.5912,147.7588,147.5207,147.6177,21057.0
2019-09-12 11:50:00,167.35,167.37,167.14,167.3,14552.0,147.5736,147.5912,147.3884,147.5295,14552.0
2019-09-12 12:00:00,167.3,167.62,167.12,167.48,19574.0,147.5295,147.8117,147.3708,147.6882,19574.0
2019-09-12 12:10:00,167.49,167.53,167.2,167.22,15783.0,147.6971,147.7323,147.4413,147.459,15783.0
2019-09-12 12:20:00,167.23,167.39,166.97,167.14,26995.0,147.4678,147.6089,147.2385,147.3884,26995.0
2019-09-12 12:30:00,167.2,167.3,167.1,167.16,19882.0,147.4413,147.5295,147.3532,147.4061,19882.0
2019-09-12 12:40:00,167.13,167.19,166.97,167.02,25049.0,147.3796,147.4325,147.2385,147.2826,25049.0
2019-09-12 12:50:00,166.99,167.1,166.91,167.04,27920.0,147.2562,147.3532,147.1856,147.3002,27920.0
2019-09-12 13:00:00,167.08,167.24,166.96,167.03,38685.0,147.3355,147.4766,147.2297,147.2914,38685.0
2019-09-12 13:10:00,167.04,167.21,166.98,167.1,35601.0,147.3002,147.4502,147.2473,147.3532,35601.0
2019-09-12 13:20:00,167.15,167.18,166.81,166.88,16396.0,147.3972,147.4237,147.0974,147.1592,16396.0
2019-09-12 13:30:00,166.94,167.05,166.93,166.97,55410.0,147.2121,147.3091,147.2032,147.2385,55410.0
2019-09-12 13:40:00,166.97,167.48,166.96,167.34,78411.0,147.2385,147.6882,147.2297,147.5648,78411.0
2019-09-12 13:50:00,167.36,167.61,167.16,167.29,147178.0,147.5824,147.8029,147.4061,147.5207,147178.0
2019-09-12 14:00:00,167.34,167.37,167.18,167.3,51302.0,147.5648,147.5912,147.4237,147.5295,51302.0
2019-09-12 14:10:00,167.3,167.37,167.2,167.3,16882.0,147.5295,147.5912,147.4413,147.5295,16882.0
2019-09-12 14:20:00,167.3,167.4,167.21,167.33,25156.0,147.5295,147.6177,147.4502,147.556,25156.0
2019-09-12 14:30:00,167.34,167.4,167.24,167.39,37694.0,147.5648,147.6177,147.4766,147.6089,37694.0
2019-09-12 14:40:00,167.4,167.7,167.33,167.7,28998.0,147.6177,147.8822,147.556,147.8822,28998.0
2019-09-12 14:50:00,167.69,167.87,167.66,167.7,34838.0,147.8734,148.0322,147.847,147.8822,34838.0
2019-09-12 15:00:00,167.72,167.86,167.6,167.68,57601.0,147.8999,148.0233,147.7941,147.8646,57601.0
2019-09-12 15:10:00,167.69,167.9,167.65,167.86,36176.0,147.8734,148.0586,147.8382,148.0233,36176.0
2019-09-12 15:20:00,167.86,167.99,167.81,167.92,49319.0,148.0233,148.138,147.9792,148.0763,49319.0
2019-09-12 15:30:00,167.92,168.1,167.78,167.98,56921.0,148.0763,148.235,147.9528,148.1292,56921.0
2019-09-12 15:40:00,167.97,167.98,167.73,167.74,68793.0,148.1203,148.1292,147.9087,147.9175,68793.0
2019-09-12 15:50:00,167.72,168.02,167.6,167.74,148294.0,147.8999,148.1644,147.7941,147.9175,148294.0
2019-09-13 09:30:00,169.33,171.1,169.02,170.94,116414.0,149.3196,150.8805,149.0463,150.7394,116414.0
2019-09-13 09:40:00,170.83,171.34,170.29,170.92,63737.0,150.6424,151.0921,150.1662,150.7217,63737.0
2019-09-13 09:50:00,170.98,171.46,170.69,171.03,55930.0,150.7746,151.1979,150.5189,150.8187,55930.0
2019-09-13 10:00:00,171.12,171.47,170.81,171.01,74260.0,150.8981,151.2067,150.6247,150.8011,74260.0
2019-09-13 10:10:00,171.05,171.31,170.75,171.15,68444.0,150.8364,151.0656,150.5718,150.9245,68444.0
2019-09-13 10:20:00,171.11,171.77,170.96,171.64,59553.0,150.8893,151.4713,150.757,151.3566,59553.0
2019-09-13 10:30:00,171.61,171.91,171.44,171.79,72164.0,151.3302,151.5947,151.1803,151.4889,72164.0
2019-09-13 10:40:00,171.74,171.9,171.59,171.77,31187.0,151.4448,151.5859,151.3126,151.4713,31187.0
2019-09-13 10:50:00,171.8,172.01,171.39,171.49,39123.0,151.4977,151.6829,151.1362,151.2244,39123.0
2019-09-13 11:00:00,171.51,171.87,171.43,171.83,36332.0,151.242,151.5595,151.1715,151.5242,36332.0
2019-09-13 11:10:00,171.81,171.82,171.43,171.66,33513.0,151.5066,151.5154,151.1715,151.3743,33513.0
2019-09-13 11:20:00,171.63,171.84,171.53,171.59,33098.0,151.3478,151.533,151.2596,151.3126,33098.0
2019-09-13 11:30:00,171.64,171.95,171.64,171.73,24316.0,151.3566,151.63,151.3566,151.436,24316.0
2019-09-13 11:40:00,171.72,172.01,171.68,172.01,22578.0,151.4272,151.6829,151.3919,151.6829,22578.0
2019-09-13 11:50:00,172.02,172.21,171.74,172.15,87732.0,151.6917,151.8593,151.4448,151.8064,87732.0
2019-09-13 12:00:00,172.12,172.14,171.6,171.87,36422.0,151.7799,151.7976,151.3214,151.5595,36422.0
2019-09-13 12:10:00,171.87,171.88,171.29,171.4,80106.0,151.5595,151.5683,151.048,151.145,80106.0
2019-09-13 12:20:00,171.37,171.47,171.27,171.38,27305.0,151.1186,151.2067,151.0304,151.1274,27305.0
2019-09-13 12:30:00,171.38,171.61,171.3,171.55,31981.0,151.1274,151.3302,151.0568,151.2773,31981.0
2019-09-13 12:40:00,171.56,171.56,171.2,171.34,33842.0,151.2861,151.2861,150.9686,151.0921,33842.0
2019-09-13 12:50:00,171.34,171.53,171.33,171.47,24362.0,151.0921,151.2596,151.0833,151.2067,24362.0
2019-09-13 13:00:00,171.44,171.58,171.25,171.58,34301.0,151.1803,151.3037,151.0127,151.3037,34301.0
2019-09-13 13:10:00,171.58,171.96,171.58,171.92,33803.0,151.3037,151.6388,151.3037,151.6036,33803.0
2019-09-13 13:20:00,171.9,171.92,171.74,171.82,28336.0,151.5859,151.6036,151.4448,151.5154,28336.0
2019-09-13 13:30:00,171.79,171.79,171.48,171.51,32694.0,151.4889,151.4889,151.2156,151.242,32694.0
2019-09-13 13:40:00,171.5,171.53,171.15,171.42,26300.0,151.2332,151.2596,150.9245,151.1626,26300.0
2019-09-13 13:50:00,171.4,171.54,171.08,171.08,36351.0,151.145,151.2685,150.8628,150.8628,36351.0
2019-09-13 14:00:00,171.08,171.4,171.07,171.38,28962.0,150.8628,151.145,150.854,151.1274,28962.0
2019-09-13 14:10:00,171.39,171.4,171.18,171.21,32443.0,151.1362,151.145,150.951,150.9775,32443.0
2019-09-13 14:20:00,171.22,171.43,171.05,171.43,26969.0,150.9863,151.1715,150.8364,151.1715,26969.0
2019-09-13 14:30:00,171.42,171.61,171.39,171.57,41492.0,151.1626,151.3302,151.1362,151.2949,41492.0
2019-09-13 14:40:00,171.53,171.73,171.44,171.55,38888.0,151.2596,151.436,151.1803,151.2773,38888.0
2019-09-13 14:50:00,171.55,171.68,171.46,171.51,42467.0,151.2773,151.3919,151.1979,151.242,42467.0
2019-09-13 15:00:00,171.5,171.51,171.13,171.16,38290.0,151.2332,151.242,150.9069,150.9334,38290.0
2019-09-13 15:10:00,171.12,171.26,171.06,171.16,55518.0,150.8981,151.0215,150.8452,150.9334,55518.0
2019-09-13 15:20:00,171.17,171.3,171.13,171.29,37103.0,150.9422,151.0568,150.9069,151.048,37103.0
2019-09-13 15:30:00,171.27,171.5,171.11,171.36,86393.0,151.0304,151.2332,150.8893,151.1097,86393.0
2019-09-13 15:40:00,171.35,171.58,171.2,171.51,104731.0,151.1009,151.3037,150.9686,151.242,104731.0
2019-09-13 15:50:00,171.53,171.71,171.41,171.44,229482.0,151.2596,151.4184,151.1538,151.1803,229482.0
2019-09-16 09:30:00,168.81,169.64,167.0,169.08,100175.0,148.8611,149.593,147.265,149.0992,100175.0
2019-09-16 09:40:00,169.11,169.69,168.69,169.37,115293.0,149.1256,149.6371,148.7553,149.3549,115293.0
2019-09-16 09:50:00,169.43,169.46,168.91,169.34,35439.0,149.4078,149.4343,148.9493,149.3284,35439.0
2019-09-16 10:00:00,169.37,169.42,169.03,169.34,66299.0,149.3549,149.399,149.0551,149.3284,66299.0
2019-09-16 10:10:00,169.37,170.48,169.37,170.1,78478.0,149.3549,150.3337,149.3549,149.9986,78478.0
2019-09-16 10:20:00,170.06,170.3,169.93,170.23,32491.0,149.9634,150.175,149.8487,150.1133,32491.0
2019-09-16 10:30:00,170.21,170.66,170.1,170.55,44601.0,150.0956,150.4925,149.9986,150.3955,44601.0
2019-09-16 10:40:00,170.5,170.71,170.25,170.37,32380.0,150.3514,150.5365,150.1309,150.2367,32380.0
2019-09-16 10:50:00,170.38,170.54,170.24,170.41,28812.0,150.2455,150.3866,150.1221,150.272,28812.0
2019-09-16 11:00:00,170.42,170.52,170.28,170.28,199564.0,150.2808,150.369,150.1574,150.1574,199564.0
2019-09-16 11:10:00,170.25,170.85,170.25,170.84,19642.0,150.1309,150.66,150.1309,150.6512,19642.0
2019-09-16 11:20:00,170.81,170.89,170.25,170.36,32623.0,150.6247,150.6953,150.1309,150.2279,32623.0
2019-09-16 11:30:00,170.34,170.46,170.24,170.34,19784.0,150.2103,150.3161,150.1221,150.2103,19784.0
2019-09-16 11:40:00,170.33,170.33,169.99,169.99,14690.0,150.2015,150.2015,149.9016,149.9016,14690.0
2019-09-16 11:50:00,169.95,170.38,169.55,169.57,124498.0,149.8664,150.2455,149.5136,149.5313,124498.0
2019-09-16 12:00:00,169.53,169.94,169.39,169.92,25813.0,149.496,149.8575,149.3725,149.8399,25813.0
2019-09-16 12:10:00,169.92,170.26,169.9,170.25,32691.0,149.8399,150.1397,149.8223,150.1309,32691.0
2019-09-16 12:20:00,170.25,170.36,170.15,170.36,24816.0,150.1309,150.2279,150.0427,150.2279,24816.0
2019-09-16 12:30:00,170.36,170.5,169.99,170.08,13163.0,150.2279,150.3514,149.9016,149.981,13163.0
2019-09-16 12:40:00,170.13,170.13,169.79,170.05,15638.0,150.0251,150.0251,149.7253,149.9545,15638.0
2019-09-16 12:50:00,170.07,170.32,170.07,170.25,20063.0,149.9722,150.1926,149.9722,150.1309,20063.0
2019-09-16 13:00:00,170.21,170.35,170.09,170.31,14219.0,150.0956,150.2191,149.9898,150.1838,14219.0
2019-09-16 13:10:00,170.32,170.38,170.11,170.16,11154.0,150.1926,150.2455,150.0074,150.0515,11154.0
2019-09-16 13:20:00,170.11,170.2,169.92,170.06,14911.0,150.0074,150.0868,149.8399,149.9634,14911.0
2019-09-16 13:30:00,170.06,170.13,169.91,169.91,18784.0,149.9634,150.0251,149.8311,149.8311,18784.0
2019-09-16 13:40:00,169.94,170.03,169.81,169.83,13966.0,149.8575,149.9369,149.7429,149.7605,13966.0
2019-09-16 13:50:00,169.84,170.0,169.72,169.84,13848.0,149.7694,149.9104,149.6635,149.7694,13848.0
2019-09-16 14:00:00,169.84,169.92,169.6,169.61,21186.0,149.7694,149.8399,149.5577,149.5665,21186.0
2019-09-16 14:10:00,169.59,169.66,169.4,169.44,16852.0,149.5489,149.6106,149.3814,149.4166,16852.0
2019-09-16 14:20:00,169.45,169.69,169.34,169.67,12508.0,149.4254,149.6371,149.3284,149.6194,12508.0
2019-09-16 14:30:00,169.67,169.67,169.27,169.32,25651.0,149.6194,149.6194,149.2667,149.3108,25651.0
2019-09-16 14:40:00,169.33,169.41,169.11,169.17,23017.0,149.3196,149.3902,149.1256,149.1785,23017.0
2019-09-16 14:50:00,169.2,169.39,169.13,169.26,21447.0,149.205,149.3725,149.1433,149.2579,21447.0
2019-09-16 15:00:00,169.26,169.35,169.22,169.28,28527.0,149.2579,149.3373,149.2226,149.2755,28527.0
2019-09-16 15:10:00,169.3,169.57,169.29,169.48,17549.0,149.2932,149.5313,149.2844,149.4519,17549.0
2019-09-16 15:20:00,169.47,169.54,169.36,169.4,52523.0,149.4431,149.5048,149.3461,149.3814,52523.0
2019-09-16 15:30:00,169.37,169.41,169.25,169.29,43094.0,149.3549,149.3902,149.2491,149.2844,43094.0
2019-09-16 15:40:00,169.29,169.3,169.02,169.09,77116.0,149.2844,149.2932,149.0463,149.108,77116.0
2019-09-16 15:50:00,169.09,169.11,168.89,168.91,263604.0,149.108,149.1256,148.9316,148.9493,263604.0
2019-09-17 09:30:00,168.89,169.68,167.57,168.51,62802.0,148.9316,149.6283,147.7676,148.5965,62802.0
2019-09-17 09:40:00,168.52,168.73,167.45,167.71,48376.0,148.6053,148.7905,147.6618,147.8911,48376.0
2019-09-17 09:50:00,167.79,168.24,167.44,167.68,31906.0,147.9616,148.3584,147.653,147.8646,31906.0
2019-09-17 10:00:00,167.63,167.78,167.41,167.67,18897.0,147.8205,147.9528,147.6265,147.8558,18897.0
2019-09-17 10:10:00,167.65,167.91,167.65,167.73,26881.0,147.8382,148.0674,147.8382,147.9087,26881.0
2019-09-17 10:20:00,167.73,167.8,167.63,167.71,35346.0,147.9087,147.9704,147.8205,147.8911,35346.0
2019-09-17 10:30:00,167.74,167.8,167.6,167.79,20738.0,147.9175,147.9704,147.7941,147.9616,20738.0
2019-09-17 10:40:00,167.8,167.8,167.47,167.54,27399.0,147.9704,147.9704,147.6794,147.7412,27399.0
2019-09-17 10:50:00,167.56,167.72,167.09,167.09,19183.0,147.7588,147.8999,147.3443,147.3443,19183.0
2019-09-17 11:00:00,167.12,167.27,167.05,167.22,24739.0,147.3708,147.5031,147.3091,147.459,24739.0
2019-09-17 11:10:00,167.2,167.2,166.97,167.15,19658.0,147.4413,147.4413,147.2385,147.3972,19658.0
2019-09-17 11:20:00,167.15,167.27,166.96,167.04,64711.0,147.3972,147.5031,147.2297,147.3002,64711.0
2019-09-17 11:30:00,167.01,167.36,167.01,167.32,18793.0,147.2738,147.5824,147.2738,147.5472,18793.0
2019-09-17 11:40:00,167.32,167.35,167.22,167.22,24591.0,147.5472,147.5736,147.459,147.459,24591.0
2019-09-17 11:50:00,167.16,167.24,167.11,167.14,31642.0,147.4061,147.4766,147.362,147.3884,31642.0
2019-09-17 12:00:00,167.15,167.22,166.83,166.84,27420.0,147.3972,147.459,147.1151,147.1239,27420.0
2019-09-17 12:10:00,166.81,166.85,166.64,166.79,20044.0,147.0974,147.1327,146.9475,147.0798,20044.0
2019-09-17 12:20:00,166.74,166.76,166.63,166.73,21676.0,147.0357,147.0533,146.9387,147.0269,21676.0
2019-09-17 12:30:00,166.75,166.8,166.63,166.72,25488.0,147.0445,147.0886,146.9387,147.0181,25488.0
2019-09-17 12:40:00,166.71,166.85,166.7,166.77,31924.0,147.0092,147.1327,147.0004,147.0622,31924.0
2019-09-17 12:50:00,166.74,166.85,166.72,166.74,11072.0,147.0357,147.1327,147.0181,147.0357,11072.0
2019-09-17 13:00:00,166.73,166.78,166.64,166.74,28144.0,147.0269,147.071,146.9475,147.0357,28144.0
2019-09-17 13:10:00,166.72,166.95,166.66,166.89,17698.0,147.0181,147.2209,146.9651,147.168,17698.0
2019-09-17 13:20:00,166.86,166.86,166.34,166.39,54173.0,147.1415,147.1415,146.683,146.7271,54173.0
2019-09-17 13:30:00,166.41,166.7,166.39,166.68,40430.0,146.7447,147.0004,146.7271,146.9828,40430.0
2019-09-17 13:40:00,166.67,166.95,166.64,166.92,49847.0,146.974,147.2209,146.9475,147.1944,49847.0
2019-09-17 13:50:00,166.92,167.11,166.86,166.9,63419.0,147.1944,147.362,147.1415,147.1768,63419.0
2019-09-17 14:00:00,166.92,167.1,166.89,166.94,33637.0,147.1944,147.3532,147.168,147.2121,33637.0
2019-09-17 14:10:00,166.97,167.15,166.95,167.11,56797.0,147.2385,147.3972,147.2209,147.362,56797.0
2019-09-17 14:20:00,167.1,167.25,167.09,167.23,25028.0,147.3532,147.4854,147.3443,147.4678,25028.0
2019-09-17 14:30:00,167.24,167.25,166.93,167.18,40172.0,147.4766,147.4854,147.2032,147.4237,40172.0
2019-09-17 14:40:00,167.19,167.4,167.19,167.37,55486.0,147.4325,147.6177,147.4325,147.5912,55486.0
2019-09-17 14:50:00,167.36,167.4,167.2,167.25,26321.0,147.5824,147.6177,147.4413,147.4854,26321.0
2019-09-17 15:00:00,167.25,167.25,167.18,167.25,42281.0,147.4854,147.4854,147.4237,147.4854,42281.0
2019-09-17 15:10:00,167.25,167.25,167.11,167.23,51066.0,147.4854,147.4854,147.362,147.4678,51066.0
2019-09-17 15:20:00,167.24,167.26,167.2,167.25,46067.0,147.4766,147.4942,147.4413,147.4854,46067.0
2019-09-17 15:30:00,167.24,167.4,167.22,167.4,93636.0,147.4766,147.6177,147.459,147.6177,93636.0
2019-09-17 15:40:00,167.4,167.41,167.16,167.19,101720.0,147.6177,147.6265,147.4061,147.4325,101720.0
2019-09-17 15:50:00,167.2,167.26,166.89,166.9,203054.0,147.4413,147.4942,147.168,147.1768,203054.0
2019-09-18 09:30:00,166.17,166.24,165.05,165.82,70763.0,146.5331,146.5948,145.5454,146.2244,70763.0
2019-09-18 09:40:00,165.78,166.98,165.74,166.65,39329.0,146.1891,147.2473,146.1539,146.9563,39329.0
2019-09-18 09:50:00,166.65,166.93,166.35,166.91,28222.0,146.9563,147.2032,146.6918,147.1856,28222.0
2019-09-18 10:00:00,166.9,166.9,166.55,166.68,21101.0,147.1768,147.1768,146.8681,146.9828,21101.0
2019-09-18 10:10:00,166.69,167.0,166.68,166.97,19440.0,146.9916,147.265,146.9828,147.2385,19440.0
2019-09-18 10:20:00,166.97,167.3,166.97,167.25,8083.0,147.2385,147.5295,147.2385,147.4854,8083.0
2019-09-18 10:30:00,167.35,167.38,166.99,167.15,19520.0,147.5736,147.6001,147.2562,147.3972,19520.0
2019-09-18 10:40:00,167.13,167.39,167.12,167.25,15566.0,147.3796,147.6089,147.3708,147.4854,15566.0
2019-09-18 10:50:00,167.22,167.22,166.76,166.85,11642.0,147.459,147.459,147.0533,147.1327,11642.0
2019-09-18 11:00:00,166.82,167.01,166.75,166.82,11479.0,147.1062,147.2738,147.0445,147.1062,11479.0
2019-09-18 11:10:00,166.8,166.96,166.8,166.91,7551.0,147.0886,147.2297,147.0886,147.1856,7551.0
2019-09-18 11:20:00,166.9,166.94,166.71,166.71,16145.0,147.1768,147.2121,147.0092,147.0092,16145.0
2019-09-18 11:30:00,166.72,166.75,166.62,166.62,12146.0,147.0181,147.0445,146.9299,146.9299,12146.0
2019-09-18 11:40:00,166.62,166.7,166.52,166.58,8743.0,146.9299,147.0004,146.8417,146.8946,8743.0
2019-09-18 11:50:00,166.54,166.77,166.53,166.72,8296.0,146.8593,147.0622,146.8505,147.0181,8296.0
2019-09-18 12:00:00,166.76,166.9,166.66,166.72,8319.0,147.0533,147.1768,146.9651,147.0181,8319.0
2019-09-18 12:10:00,166.73,166.74,166.47,166.47,11724.0,147.0269,147.0357,146.7976,146.7976,11724.0
2019-09-18 12:20:00,166.49,166.64,166.49,166.64,7042.0,146.8152,146.9475,146.8152,146.9475,7042.0
2019-09-18 12:30:00,166.66,166.83,166.59,166.83,11818.0,146.9651,147.1151,146.9034,147.1151,11818.0
2019-09-18 12:40:00,166.84,166.84,166.65,166.65,6715.0,147.1239,147.1239,146.9563,146.9563,6715.0
2019-09-18 12:50:00,166.65,166.69,166.55,166.55,6289.0,146.9563,146.9916,146.8681,146.8681,6289.0
2019-09-18 13:00:00,166.56,166.69,166.56,166.66,9430.0,146.877,146.9916,146.877,146.9651,9430.0
2019-09-18 13:10:00,166.68,166.68,166.6,166.61,7167.0,146.9828,146.9828,146.9122,146.9211,7167.0
2019-09-18 13:20:00,166.66,166.68,166.51,166.53,8306.0,146.9651,146.9828,146.8329,146.8505,8306.0
2019-09-18 13:30:00,166.55,166.64,166.49,166.64,15813.0,146.8681,146.9475,146.8152,146.9475,15813.0
2019-09-18 13:40:00,166.69,166.87,166.64,166.81,8917.0,146.9916,147.1503,146.9475,147.0974,8917.0
2019-09-18 13:50:00,166.82,167.06,166.8,166.86,12222.0,147.1062,147.3179,147.0886,147.1415,12222.0
2019-09-18 14:00:00,166.82,167.21,166.12,166.51,22190.0,147.1062,147.4502,146.489,146.8329,22190.0
2019-09-18 14:10:00,166.42,166.58,165.96,166.2,28041.0,146.7535,146.8946,146.3479,146.5595,28041.0
2019-09-18 14:20:00,166.27,166.38,166.07,166.22,15095.0,146.6212,146.7182,146.4449,146.5771,15095.0
2019-09-18 14:30:00,166.17,166.4,166.06,166.23,26200.0,146.5331,146.7359,146.4361,146.586,26200.0
2019-09-18 14:40:00,166.3,166.57,166.2,166.4,19124.0,146.6477,146.8858,146.5595,146.7359,19124.0
2019-09-18 14:50:00,166.36,166.85,166.33,166.59,13574.0,146.7006,147.1327,146.6741,146.9034,13574.0
2019-09-18 15:00:00,166.57,166.96,166.46,166.91,25204.0,146.8858,147.2297,146.7888,147.1856,25204.0
2019-09-18 15:10:00,166.92,167.12,166.84,167.12,26119.0,147.1944,147.3708,147.1239,147.3708,26119.0
2019-09-18 15:20:00,167.14,167.28,167.03,167.23,18436.0,147.3884,147.5119,147.2914,147.4678,18436.0
2019-09-18 15:30:00,167.17,167.93,167.17,167.88,30721.0,147.4149,148.0851,147.4149,148.041,30721.0
2019-09-18 15:40:00,167.9,168.07,167.79,168.01,48140.0,148.0586,148.2085,147.9616,148.1556,48140.0
2019-09-18 15:50:00,168.01,168.04,167.63,167.84,188187.0,148.1556,148.1821,147.8205,148.0057,188187.0
2019-09-19 09:30:00,167.87,168.09,167.02,167.09,46814.0,148.0322,148.2262,147.2826,147.3443,46814.0
2019-09-19 09:40:00,167.15,167.15,166.5,166.57,13722.0,147.3972,147.3972,146.8241,146.8858,13722.0
2019-09-19 09:50:00,166.57,167.25,166.5,167.09,14068.0,146.8858,147.4854,146.8241,147.3443,14068.0
2019-09-19 10:00:00,167.18,167.41,166.92,167.13,21649.0,147.4237,147.6265,147.1944,147.3796,21649.0
2019-09-19 10:10:00,167.16,167.45,166.97,167.41,49898.0,147.4061,147.6618,147.2385,147.6265,49898.0
2019-09-19 10:20:00,167.43,167.61,167.05,167.2,210733.0,147.6442,147.8029,147.3091,147.4413,210733.0
2019-09-19 10:30:00,167.15,167.88,167.15,167.72,24558.0,147.3972,148.041,147.3972,147.8999,24558.0
2019-09-19 10:40:00,167.71,167.74,167.42,167.57,21813.0,147.8911,147.9175,147.6353,147.7676,21813.0
2019-09-19 10:50:00,167.61,167.62,167.35,167.45,27609.0,147.8029,147.8117,147.5736,147.6618,27609.0
2019-09-19 11:00:00,167.45,167.65,167.4,167.45,63791.0,147.6618,147.8382,147.6177,147.6618,63791.0
2019-09-19 11:10:00,167.48,167.58,167.41,167.55,24855.0,147.6882,147.7764,147.6265,147.75,24855.0
2019-09-19 11:20:00,167.55,167.58,167.26,167.28,194396.0,147.75,147.7764,147.4942,147.5119,194396.0
2019-09-19 11:30:00,167.29,167.77,167.28,167.77,47664.0,147.5207,147.944,147.5119,147.944,47664.0
2019-09-19 11:40:00,167.77,167.79,167.49,167.59,13458.0,147.944,147.9616,147.6971,147.7852,13458.0
2019-09-19 11:50:00,167.56,167.64,167.42,167.57,20692.0,147.7588,147.8293,147.6353,147.7676,20692.0
2019-09-19 12:00:00,167.56,167.83,167.52,167.72,21592.0,147.7588,147.9969,147.7235,147.8999,21592.0
2019-09-19 12:10:00,167.73,167.73,167.44,167.5,15738.0,147.9087,147.9087,147.653,147.7059,15738.0
2019-09-19 12:20:00,167.52,167.54,167.29,167.31,32952.0,147.7235,147.7412,147.5207,147.5383,32952.0
2019-09-19 12:30:00,167.3,167.66,167.28,167.63,23423.0,147.5295,147.847,147.5119,147.8205,23423.0
2019-09-19 12:40:00,167.64,167.7,167.56,167.63,22016.0,147.8293,147.8822,147.7588,147.8205,22016.0
2019-09-19 12:50:00,167.62,167.62,167.5,167.57,16333.0,147.8117,147.8117,147.7059,147.7676,16333.0
2019-09-19 13:00:00,167.56,167.65,167.48,167.51,19386.0,147.7588,147.8382,147.6882,147.7147,19386.0
2019-09-19 13:10:00,167.47,167.6,167.39,167.57,25451.0,147.6794,147.7941,147.6089,147.7676,25451.0
2019-09-19 13:20:00,167.57,167.58,167.43,167.45,15732.0,147.7676,147.7764,147.6442,147.6618,15732.0
2019-09-19 13:30:00,167.42,167.47,167.13,167.28,26056.0,147.6353,147.6794,147.3796,147.5119,26056.0
2019-09-19 13:40:00,167.3,167.32,167.11,167.22,19297.0,147.5295,147.5472,147.362,147.459,19297.0
2019-09-19 13:50:00,167.23,167.33,167.09,167.2,11828.0,147.4678,147.556,147.3443,147.4413,11828.0
2019-09-19 14:00:00,167.2,167.31,167.17,167.25,31906.0,147.4413,147.5383,147.4149,147.4854,31906.0
2019-09-19 14:10:00,167.26,167.37,167.25,167.37,25610.0,147.4942,147.5912,147.4854,147.5912,25610.0
2019-09-19 14:20:00,167.38,167.41,167.25,167.35,24754.0,147.6001,147.6265,147.4854,147.5736,24754.0
2019-09-19 14:30:00,167.36,167.38,167.13,167.19,22434.0,147.5824,147.6001,147.3796,147.4325,22434.0
2019-09-19 14:40:00,167.2,167.27,167.16,167.21,19764.0,147.4413,147.5031,147.4061,147.4502,19764.0
2019-09-19 14:50:00,167.25,167.27,167.08,167.2,27426.0,147.4854,147.5031,147.3355,147.4413,27426.0
2019-09-19 15:00:00,167.22,167.24,166.89,166.96,46388.0,147.459,147.4766,147.168,147.2297,46388.0
2019-09-19 15:10:00,166.98,167.17,166.93,167.16,16105.0,147.2473,147.4149,147.2032,147.4061,16105.0
2019-09-19 15:20:00,167.17,167.26,167.06,167.13,42962.0,147.4149,147.4942,147.3179,147.3796,42962.0
2019-09-19 15:30:00,167.1,167.25,166.91,167.17,68804.0,147.3532,147.4854,147.1856,147.4149,68804.0
2019-09-19 15:40:00,167.2,167.25,167.02,167.07,73692.0,147.4413,147.4854,147.2826,147.3267,73692.0
2019-09-19 15:50:00,167.08,167.28,166.94,167.06,162089.0,147.3355,147.5119,147.2121,147.3179,162089.0
2019-09-20 09:30:00,168.22,168.58,167.78,167.98,740802.0,148.3408,148.6583,147.9528,148.1292,740802.0
2019-09-20 09:40:00,167.85,168.01,167.2,167.21,22057.0,148.0145,148.1556,147.4413,147.4502,22057.0
2019-09-20 09:50:00,167.18,167.83,166.78,167.45,34952.0,147.4237,147.9969,147.071,147.6618,34952.0
2019-09-20 10:00:00,167.59,167.61,166.89,167.14,24052.0,147.7852,147.8029,147.168,147.3884,24052.0
2019-09-20 10:10:00,167.14,167.47,167.05,167.22,21933.0,147.3884,147.6794,147.3091,147.459,21933.0
2019-09-20 10:20:00,167.23,167.43,167.14,167.37,24522.0,147.4678,147.6442,147.3884,147.5912,24522.0
2019-09-20 10:30:00,167.42,167.44,167.08,167.11,10121.0,147.6353,147.653,147.3355,147.362,10121.0
2019-09-20 10:40:00,167.11,167.19,166.92,167.04,15200.0,147.362,147.4325,147.1944,147.3002,15200.0
2019-09-20 10:50:00,167.05,167.16,166.8,167.07,22519.0,147.3091,147.4061,147.0886,147.3267,22519.0
2019-09-20 11:00:00,167.06,167.16,166.92,167.14,36596.0,147.3179,147.4061,147.1944,147.3884,36596.0
2019-09-20 11:10:00,167.11,167.25,166.17,166.45,61163.0,147.362,147.4854,146.5331,146.78,61163.0
2019-09-20 11:20:00,166.42,167.17,166.29,167.13,26493.0,146.7535,147.4149,146.6389,147.3796,26493.0
2019-09-20 11:30:00,167.09,167.18,166.93,166.97,47518.0,147.3443,147.4237,147.2032,147.2385,47518.0
2019-09-20 11:40:00,166.97,167.1,166.86,166.95,26774.0,147.2385,147.3532,147.1415,147.2209,26774.0
2019-09-20 11:50:00,166.96,167.1,166.92,167.05,14204.0,147.2297,147.3532,147.1944,147.3091,14204.0
2019-09-20 12:00:00,167.05,167.1,166.84,166.91,35065.0,147.3091,147.3532,147.1239,147.1856,35065.0
2019-09-20 12:10:00,166.91,167.15,166.9,167.08,36227.0,147.1856,147.3972,147.1768,147.3355,36227.0
2019-09-20 12:20:00,167.06,167.23,167.03,167.14,26165.0,147.3179,147.4678,147.2914,147.3884,26165.0
2019-09-20 12:30:00,167.15,167.18,167.02,167.09,26257.0,147.3972,147.4237,147.2826,147.3443,26257.0
2019-09-20 12:40:00,167.09,167.1,166.94,166.99,28454.0,147.3443,147.3532,147.2121,147.2562,28454.0
2019-09-20 12:50:00,167.01,167.19,166.99,167.18,23415.0,147.2738,147.4325,147.2562,147.4237,23415.0
2019-09-20 13:00:00,167.2,167.2,167.01,167.05,14881.0,147.4413,147.4413,147.2738,147.3091,14881.0
2019-09-20 13:10:00,167.05,167.06,165.61,166.21,78216.0,147.3091,147.3179,146.0392,146.5683,78216.0
2019-09-20 13:20:00,166.16,166.54,166.04,166.46,32662.0,146.5242,146.8593,146.4184,146.7888,32662.0
2019-09-20 13:30:00,166.5,166.93,166.42,166.83,21492.0,146.8241,147.2032,146.7535,147.1151,21492.0
2019-09-20 13:40:00,166.85,166.93,166.53,166.59,38508.0,147.1327,147.2032,146.8505,146.9034,38508.0
2019-09-20 13:50:00,166.61,166.98,166.53,166.89,23629.0,146.9211,147.2473,146.8505,147.168,23629.0
2019-09-20 14:00:00,167.02,167.11,166.76,166.88,12320.0,147.2826,147.362,147.0533,147.1592,12320.0
2019-09-20 14:10:00,166.82,167.04,166.82,166.95,22100.0,147.1062,147.3002,147.1062,147.2209,22100.0
2019-09-20 14:20:00,166.95,167.08,166.79,166.94,19566.0,147.2209,147.3355,147.0798,147.2121,19566.0
2019-09-20 14:30:00,166.93,167.09,166.92,167.06,22308.0,147.2032,147.3443,147.1944,147.3179,22308.0
2019-09-20 14:40:00,167.06,167.27,167.0,167.2,20781.0,147.3179,147.5031,147.265,147.4413,20781.0
2019-09-20 14:50:00,167.22,167.25,167.08,167.09,16063.0,147.459,147.4854,147.3355,147.3443,16063.0
2019-09-20 15:00:00,167.07,167.15,167.0,167.0,18253.0,147.3267,147.3972,147.265,147.265,18253.0
2019-09-20 15:10:00,167.01,167.18,166.93,167.09,19841.0,147.2738,147.4237,147.2032,147.3443,19841.0
2019-09-20 15:20:00,167.06,167.1,166.88,166.94,16475.0,147.3179,147.3532,147.1592,147.2121,16475.0
2019-09-20 15:30:00,166.94,166.97,166.35,166.48,67980.0,147.2121,147.2385,146.6918,146.8064,67980.0
2019-09-20 15:40:00,166.49,166.74,166.42,166.5,66764.0,146.8152,147.0357,146.7535,146.8241,66764.0
2019-09-20 15:50:00,166.52,166.99,166.36,166.41,218284.0,146.8417,147.2562,146.7006,146.7447,218284.0
2019-09-23 09:30:00,166.0,166.35,165.34,166.25,161744.0,146.3831,146.6918,145.8011,146.6036,161744.0
2019-09-23 09:40:00,166.32,167.0,166.24,166.97,8528.0,146.6653,147.265,146.5948,147.2385,8528.0
2019-09-23 09:50:00,166.97,167.19,166.29,166.49,13286.0,147.2385,147.4325,146.6389,146.8152,13286.0
2019-09-23 10:00:00,166.54,166.54,165.85,165.95,12663.0,146.8593,146.8593,146.2509,146.3391,12663.0
2019-09-23 10:10:00,165.89,166.1,165.67,165.97,28862.0,146.2861,146.4713,146.0921,146.3567,28862.0
2019-09-23 10:20:00,165.96,166.29,165.86,166.29,15431.0,146.3479,146.6389,146.2597,146.6389,15431.0
2019-09-23 10:30:00,166.33,166.42,166.04,166.06,15469.0,146.6741,146.7535,146.4184,146.4361,15469.0
2019-09-23 10:40:00,166.01,166.22,165.99,166.03,25005.0,146.392,146.5771,146.3743,146.4096,25005.0
2019-09-23 10:50:00,166.03,166.14,165.58,165.76,75858.0,146.4096,146.5066,146.0128,146.1715,75858.0
2019-09-23 11:00:00,165.78,166.17,165.76,165.97,25886.0,146.1891,146.5331,146.1715,146.3567,25886.0
2019-09-23 11:10:00,165.97,166.2,165.8,166.19,20131.0,146.3567,146.5595,146.2068,146.5507,20131.0
2019-09-23 11:20:00,166.4,166.42,165.97,166.33,30123.0,146.7359,146.7535,146.3567,146.6741,30123.0
2019-09-23 11:30:00,166.31,166.44,166.03,166.12,19966.0,146.6565,146.7711,146.4096,146.489,19966.0
2019-09-23 11:40:00,166.09,166.15,165.96,165.96,19564.0,146.4625,146.5154,146.3479,146.3479,19564.0
2019-09-23 11:50:00,166.0,166.2,165.92,166.03,28094.0,146.3831,146.5595,146.3126,146.4096,28094.0
2019-09-23 12:00:00,166.03,166.31,165.97,166.31,17894.0,146.4096,146.6565,146.3567,146.6565,17894.0
2019-09-23 12:10:00,166.26,166.56,166.25,166.43,40535.0,146.6124,146.877,146.6036,146.7623,40535.0
2019-09-23 12:20:00,166.4,166.51,166.23,166.34,48766.0,146.7359,146.8329,146.586,146.683,48766.0
2019-09-23 12:30:00,166.38,166.44,166.29,166.4,15956.0,146.7182,146.7711,146.6389,146.7359,15956.0
2019-09-23 12:40:00,166.4,166.53,166.29,166.38,35469.0,146.7359,146.8505,146.6389,146.7182,35469.0
2019-09-23 12:50:00,166.33,166.37,166.14,166.21,8986.0,146.6741,146.7094,146.5066,146.5683,8986.0
2019-09-23 13:00:00,166.3,166.33,166.14,166.28,33212.0,146.6477,146.6741,146.5066,146.6301,33212.0
2019-09-23 13:10:00,166.27,166.36,166.24,166.33,8293.0,146.6212,146.7006,146.5948,146.6741,8293.0
2019-09-23 13:20:00,166.34,166.42,166.28,166.37,12517.0,146.683,146.7535,146.6301,146.7094,12517.0
2019-09-23 13:30:00,166.36,166.39,166.13,166.16,18641.0,146.7006,146.7271,146.4978,146.5242,18641.0
2019-09-23 13:40:00,166.12,166.27,166.02,166.09,15227.0,146.489,146.6212,146.4008,146.4625,15227.0
2019-09-23 13:50:00,166.1,166.26,166.08,166.24,24477.0,146.4713,146.6124,146.4537,146.5948,24477.0
2019-09-23 14:00:00,166.29,166.32,166.16,166.25,11818.0,146.6389,146.6653,146.5242,146.6036,11818.0
2019-09-23 14:10:00,166.23,166.23,166.12,166.16,22923.0,146.586,146.586,146.489,146.5242,22923.0
2019-09-23 14:20:00,166.13,166.15,166.06,166.12,10911.0,146.4978,146.5154,146.4361,146.489,10911.0
2019-09-23 14:30:00,166.13,166.25,166.12,166.19,14892.0,146.4978,146.6036,146.489,146.5507,14892.0
2019-09-23 14:40:00,166.17,166.32,166.11,166.19,26132.0,146.5331,146.6653,146.4801,146.5507,26132.0
2019-09-23 14:50:00,166.19,166.22,166.09,166.21,29977.0,146.5507,146.5771,146.4625,146.5683,29977.0
2019-09-23 15:00:00,166.19,166.58,166.15,166.56,91457.0,146.5507,146.8946,146.5154,146.877,91457.0
2019-09-23 15:10:00,166.53,166.82,166.45,166.6,141600.0,146.8505,147.1062,146.78,146.9122,141600.0
2019-09-23 15:20:00,166.6,166.66,166.32,166.35,37802.0,146.9122,146.9651,146.6653,146.6918,37802.0
2019-09-23 15:30:00,166.36,166.44,166.11,166.26,36582.0,146.7006,146.7711,146.4801,146.6124,36582.0
2019-09-23 15:40:00,166.26,166.37,166.17,166.25,35676.0,146.6124,146.7094,146.5331,146.6036,35676.0
2019-09-23 15:50:00,166.26,166.34,165.82,166.05,187811.0,146.6124,146.683,146.2244,146.4272,187811.0
2019-09-24 09:30:00,167.09,168.5,166.84,168.04,94885.0,147.3443,148.5877,147.1239,148.1821,94885.0
2019-09-24 09:40:00,168.12,169.29,167.93,169.27,125713.0,148.2526,149.2844,148.0851,149.2667,125713.0
2019-09-24 09:50:00,169.22,169.33,168.83,169.07,67762.0,149.2226,149.3196,148.8787,149.0904,67762.0
2019-09-24 10:00:00,169.0,169.35,168.29,168.9,109985.0,149.0286,149.3373,148.4025,148.9404,109985.0
2019-09-24 10:10:00,168.94,168.96,168.41,168.44,47890.0,148.9757,148.9933,148.5083,148.5348,47890.0
2019-09-24 10:20:00,168.42,168.5,167.74,167.74,31196.0,148.5172,148.5877,147.9175,147.9175,31196.0
2019-09-24 10:30:00,167.68,168.36,167.61,168.15,107304.0,147.8646,148.4643,147.8029,148.2791,107304.0
2019-09-24 10:40:00,168.22,168.46,168.0,168.4,91374.0,148.3408,148.5524,148.1468,148.4995,91374.0
2019-09-24 10:50:00,168.45,168.53,167.78,167.95,25438.0,148.5436,148.6142,147.9528,148.1027,25438.0
2019-09-24 11:00:00,167.89,167.89,166.9,167.08,38500.0,148.0498,148.0498,147.1768,147.3355,38500.0
2019-09-24 11:10:00,167.08,167.17,166.78,166.88,52112.0,147.3355,147.4149,147.071,147.1592,52112.0
2019-09-24 11:20:00,166.9,167.06,166.58,166.77,146546.0,147.1768,147.3179,146.8946,147.0622,146546.0
2019-09-24 11:30:00,166.76,166.82,166.44,166.46,37677.0,147.0533,147.1062,146.7711,146.7888,37677.0
2019-09-24 11:40:00,166.47,166.66,166.35,166.44,35706.0,146.7976,146.9651,146.6918,146.7711,35706.0
2019-09-24 11:50:00,166.45,166.67,166.28,166.28,47115.0,146.78,146.974,146.6301,146.6301,47115.0
2019-09-24 12:00:00,166.3,166.63,166.21,166.41,61557.0,146.6477,146.9387,146.5683,146.7447,61557.0
2019-09-24 12:10:00,166.41,166.41,165.98,165.99,31259.0,146.7447,146.7447,146.3655,146.3743,31259.0
2019-09-24 12:20:00,165.97,166.12,165.34,165.56,41258.0,146.3567,146.489,145.8011,145.9951,41258.0
2019-09-24 12:30:00,165.6,165.6,165.29,165.33,170523.0,146.0304,146.0304,145.757,145.7923,170523.0
2019-09-24 12:40:00,165.37,165.37,165.04,165.1,41471.0,145.8276,145.8276,145.5366,145.5895,41471.0
2019-09-24 12:50:00,165.06,165.06,164.5,164.76,152556.0,145.5542,145.5542,145.0604,145.2897,152556.0
2019-09-24 13:00:00,164.72,164.81,164.6,164.81,50605.0,145.2544,145.3338,145.1486,145.3338,50605.0
2019-09-24 13:10:00,164.76,164.76,164.36,164.4,42649.0,145.2897,145.2897,144.9369,144.9722,42649.0
2019-09-24 13:20:00,164.39,164.45,164.09,164.36,72821.0,144.9634,145.0163,144.6989,144.9369,72821.0
2019-09-24 13:30:00,164.37,164.54,164.33,164.43,54362.0,144.9458,145.0957,144.9105,144.9987,54362.0
2019-09-24 13:40:00,164.46,164.9,164.41,164.9,52309.0,145.0251,145.4131,144.981,145.4131,52309.0
2019-09-24 13:50:00,164.89,164.98,164.53,164.65,22397.0,145.4043,145.4837,145.0869,145.1927,22397.0
2019-09-24 14:00:00,164.65,164.68,164.49,164.5,35908.0,145.1927,145.2191,145.0516,145.0604,35908.0
2019-09-24 14:10:00,164.52,165.75,164.47,165.57,56017.0,145.078,146.1627,145.034,146.004,56017.0
2019-09-24 14:20:00,165.63,165.73,165.51,165.54,36890.0,146.0569,146.1451,145.951,145.9775,36890.0
2019-09-24 14:30:00,165.58,165.65,165.02,165.16,32011.0,146.0128,146.0745,145.519,145.6424,32011.0
2019-09-24 14:40:00,165.15,165.15,164.79,165.05,36493.0,145.6336,145.6336,145.3161,145.5454,36493.0
2019-09-24 14:50:00,165.12,165.26,164.91,165.02,36098.0,145.6071,145.7306,145.422,145.519,36098.0
2019-09-24 15:00:00,165.01,165.09,164.82,165.0,38908.0,145.5101,145.5807,145.3426,145.5013,38908.0
2019-09-24 15:10:00,165.03,165.27,164.99,165.01,35506.0,145.5278,145.7394,145.4925,145.5101,35506.0
2019-09-24 15:20:00,165.02,165.17,164.85,164.99,68292.0,145.519,145.6512,145.369,145.4925,68292.0
2019-09-24 15:30:00,164.97,164.97,164.61,164.61,52428.0,145.4749,145.4749,145.1574,145.1574,52428.0
2019-09-24 15:40:00,164.59,165.02,164.54,164.97,115530.0,145.1398,145.519,145.0957,145.4749,115530.0
2019-09-24 15:50:00,164.95,165.19,164.66,165.17,144308.0,145.4572,145.6689,145.2015,145.6512,144308.0
2019-09-25 09:30:00,165.29,165.66,164.5,165.23,89845.0,145.757,146.0833,145.0604,145.7041,89845.0
2019-09-25 09:40:00,165.24,165.41,164.79,164.81,155778.0,145.713,145.8629,145.3161,145.3338,155778.0
2019-09-25 09:50:00,164.82,165.09,164.36,165.08,21461.0,145.3426,145.5807,144.9369,145.5719,21461.0
2019-09-25 10:00:00,164.92,165.16,164.35,164.96,28301.0,145.4308,145.6424,144.9281,145.466,28301.0
2019-09-25 10:10:00,164.83,165.24,164.74,164.99,22580.0,145.3514,145.713,145.272,145.4925,22580.0
2019-09-25 10:20:00,164.86,165.09,164.73,165.0,15973.0,145.3779,145.5807,145.2632,145.5013,15973.0
2019-09-25 10:30:00,164.97,165.28,164.95,165.25,70387.0,145.4749,145.7482,145.4572,145.7218,70387.0
2019-09-25 10:40:00,165.17,165.26,164.97,165.18,26462.0,145.6512,145.7306,145.4749,145.66,26462.0
2019-09-25 10:50:00,165.21,165.21,164.31,164.82,257585.0,145.6865,145.6865,144.8929,145.3426,257585.0
2019-09-25 11:00:00,164.85,165.05,164.6,164.89,51798.0,145.369,145.5454,145.1486,145.4043,51798.0
2019-09-25 11:10:00,164.84,165.0,164.52,164.52,333766.0,145.3602,145.5013,145.078,145.078,333766.0
2019-09-25 11:20:00,164.52,164.67,164.31,164.46,27311.0,145.078,145.2103,144.8929,145.0251,27311.0
2019-09-25 11:30:00,164.46,164.53,164.29,164.35,34934.0,145.0251,145.0869,144.8752,144.9281,34934.0
2019-09-25 11:40:00,164.4,164.43,164.11,164.14,26242.0,144.9722,144.9987,144.7165,144.7429,26242.0
2019-09-25 11:50:00,164.17,164.19,163.99,164.13,21411.0,144.7694,144.787,144.6107,144.7341,21411.0
2019-09-25 12:00:00,164.22,164.3,163.92,164.0,73799.0,144.8135,144.884,144.5489,144.6195,73799.0
2019-09-25 12:10:00,164.0,164.13,163.89,163.94,75659.0,144.6195,144.7341,144.5225,144.5666,75659.0
2019-09-25 12:20:00,163.96,164.05,163.84,163.97,35631.0,144.5842,144.6636,144.4784,144.593,35631.0
2019-09-25 12:30:00,163.95,164.04,163.89,163.94,83320.0,144.5754,144.6548,144.5225,144.5666,83320.0
2019-09-25 12:40:00,163.95,163.97,163.81,163.94,23333.0,144.5754,144.593,144.4519,144.5666,23333.0
2019-09-25 12:50:00,163.93,164.48,163.84,164.3,970061.0,144.5578,145.0428,144.4784,144.884,970061.0
2019-09-25 13:00:00,164.3,164.73,164.22,164.69,43149.0,144.884,145.2632,144.8135,145.228,43149.0
2019-09-25 13:10:00,164.7,164.75,164.28,164.32,57861.0,145.2368,145.2809,144.8664,144.9017,57861.0
2019-09-25 13:20:00,164.37,164.51,164.35,164.38,26413.0,144.9458,145.0692,144.9281,144.9546,26413.0
2019-09-25 13:30:00,164.41,164.51,164.38,164.45,22933.0,144.981,145.0692,144.9546,145.0163,22933.0
2019-09-25 13:40:00,164.48,164.51,164.16,164.27,30044.0,145.0428,145.0692,144.7606,144.8576,30044.0
2019-09-25 13:50:00,164.3,164.36,164.21,164.25,21881.0,144.884,144.9369,144.8047,144.8399,21881.0
2019-09-25 14:00:00,164.26,164.35,164.2,164.25,54815.0,144.8488,144.9281,144.7959,144.8399,54815.0
2019-09-25 14:10:00,164.24,164.36,164.23,164.28,43304.0,144.8311,144.9369,144.8223,144.8664,43304.0
2019-09-25 14:20:00,164.28,164.29,164.02,164.21,35474.0,144.8664,144.8752,144.6371,144.8047,35474.0
2019-09-25 14:30:00,164.2,164.25,164.15,164.2,20662.0,144.7959,144.8399,144.7518,144.7959,20662.0
2019-09-25 14:40:00,164.19,164.25,164.14,164.15,31692.0,144.787,144.8399,144.7429,144.7518,31692.0
2019-09-25 14:50:00,164.16,164.23,164.02,164.16,26972.0,144.7606,144.8223,144.6371,144.7606,26972.0
2019-09-25 15:00:00,164.16,164.28,164.04,164.17,27313.0,144.7606,144.8664,144.6548,144.7694,27313.0
2019-09-25 15:10:00,164.17,164.27,164.17,164.22,26250.0,144.7694,144.8576,144.7694,144.8135,26250.0
2019-09-25 15:20:00,164.25,164.28,164.04,164.06,65134.0,144.8399,144.8664,144.6548,144.6724,65134.0
2019-09-25 15:30:00,164.07,164.14,163.94,164.05,56704.0,144.6812,144.7429,144.5666,144.6636,56704.0
2019-09-25 15:40:00,164.05,164.1,163.98,164.0,126170.0,144.6636,144.7077,144.6019,144.6195,126170.0
2019-09-25 15:50:00,163.99,164.02,163.55,163.64,326643.0,144.6107,144.6371,144.2227,144.302,326643.0
2019-09-26 09:30:00,163.86,164.55,163.61,164.19,81905.0,144.496,145.1045,144.2756,144.787,81905.0
2019-09-26 09:40:00,164.24,164.34,164.0,164.15,35609.0,144.8311,144.9193,144.6195,144.7518,35609.0
2019-09-26 09:50:00,164.16,164.48,163.95,164.47,95964.0,144.7606,145.0428,144.5754,145.034,95964.0
2019-09-26 10:00:00,164.44,164.78,164.16,164.23,189925.0,145.0075,145.3073,144.7606,144.8223,189925.0
2019-09-26 10:10:00,164.18,164.31,163.79,163.83,50221.0,144.7782,144.8929,144.4343,144.4696,50221.0
2019-09-26 10:20:00,163.82,164.16,163.73,164.16,24575.0,144.4608,144.7606,144.3814,144.7606,24575.0
2019-09-26 10:30:00,164.15,164.33,163.95,164.26,38866.0,144.7518,144.9105,144.5754,144.8488,38866.0
2019-09-26 10:40:00,164.25,164.62,164.22,164.61,58675.0,144.8399,145.1662,144.8135,145.1574,58675.0
2019-09-26 10:50:00,164.63,164.66,164.04,164.33,80609.0,145.175,145.2015,144.6548,144.9105,80609.0
2019-09-26 11:00:00,164.38,164.39,163.82,164.03,40187.0,144.9546,144.9634,144.4608,144.6459,40187.0
2019-09-26 11:10:00,164.03,164.31,163.99,164.07,37967.0,144.6459,144.8929,144.6107,144.6812,37967.0
2019-09-26 11:20:00,164.04,164.53,163.97,164.47,41649.0,144.6548,145.0869,144.593,145.034,41649.0
2019-09-26 11:30:00,164.47,164.76,164.34,164.58,99860.0,145.034,145.2897,144.9193,145.131,99860.0
2019-09-26 11:40:00,164.57,164.77,164.29,164.5,70673.0,145.1221,145.2985,144.8752,145.0604,70673.0
2019-09-26 11:50:00,164.52,164.8,164.33,164.8,54693.0,145.078,145.325,144.9105,145.325,54693.0
2019-09-26 12:00:00,164.83,165.21,164.77,165.15,39112.0,145.3514,145.6865,145.2985,145.6336,39112.0
2019-09-26 12:10:00,165.12,165.59,165.05,165.54,26147.0,145.6071,146.0216,145.5454,145.9775,26147.0
2019-09-26 12:20:00,165.54,165.57,164.94,165.23,89095.0,145.9775,146.004,145.4484,145.7041,89095.0
2019-09-26 12:30:00,165.23,165.29,165.08,165.22,70062.0,145.7041,145.757,145.5719,145.6953,70062.0
2019-09-26 12:40:00,165.25,165.32,165.04,165.13,93506.0,145.7218,145.7835,145.5366,145.616,93506.0
2019-09-26 12:50:00,165.1,165.1,164.62,164.8,28784.0,145.5895,145.5895,145.1662,145.325,28784.0
2019-09-26 13:00:00,164.8,164.89,164.58,164.63,28695.0,145.325,145.4043,145.131,145.175,28695.0
2019-09-26 13:10:00,164.62,164.67,164.3,164.31,69170.0,145.1662,145.2103,144.884,144.8929,69170.0
2019-09-26 13:20:00,164.28,164.43,164.22,164.43,31208.0,144.8664,144.9987,144.8135,144.9987,31208.0
2019-09-26 13:30:00,164.43,164.54,164.34,164.49,18801.0,144.9987,145.0957,144.9193,145.0516,18801.0
2019-09-26 13:40:00,164.51,164.72,164.36,164.52,26134.0,145.0692,145.2544,144.9369,145.078,26134.0
2019-09-26 13:50:00,164.49,164.61,164.46,164.58,12752.0,145.0516,145.1574,145.0251,145.131,12752.0
2019-09-26 14:00:00,164.61,165.0,164.61,165.0,21456.0,145.1574,145.5013,145.1574,145.5013,21456.0
2019-09-26 14:10:00,164.94,165.12,164.8,164.85,98152.0,145.4484,145.6071,145.325,145.369,98152.0
2019-09-26 14:20:00,164.84,165.04,164.73,164.84,24046.0,145.3602,145.5366,145.2632,145.3602,24046.0
2019-09-26 14:30:00,164.84,164.88,164.72,164.76,32239.0,145.3602,145.3955,145.2544,145.2897,32239.0
2019-09-26 14:40:00,164.76,164.82,164.6,164.62,26357.0,145.2897,145.3426,145.1486,145.1662,26357.0
2019-09-26 14:50:00,164.59,164.59,163.92,164.0,121625.0,145.1398,145.1398,144.5489,144.6195,121625.0
2019-09-26 15:00:00,164.0,164.32,163.94,164.28,75776.0,144.6195,144.9017,144.5666,144.8664,75776.0
2019-09-26 15:10:00,164.3,164.45,164.26,164.35,40046.0,144.884,145.0163,144.8488,144.9281,40046.0
2019-09-26 15:20:00,164.36,164.65,164.32,164.65,61651.0,144.9369,145.1927,144.9017,145.1927,61651.0
2019-09-26 15:30:00,164.65,164.71,164.34,164.34,79730.0,145.1927,145.2456,144.9193,144.9193,79730.0
2019-09-26 15:40:00,164.35,164.35,163.98,164.05,186522.0,144.9281,144.9281,144.6019,144.6636,186522.0
2019-09-26 15:50:00,164.04,164.16,163.6,163.77,307279.0,144.6548,144.7606,144.2668,144.4167,307279.0
2019-09-27 09:30:00,164.33,164.81,163.74,164.25,51654.0,144.9105,145.3338,144.3902,144.8399,51654.0
2019-09-27 09:40:00,164.24,164.4,163.75,163.88,33300.0,144.8311,144.9722,144.399,144.5137,33300.0
2019-09-27 09:50:00,163.8,163.89,163.03,163.27,60469.0,144.4431,144.5225,143.7641,143.9758,60469.0
2019-09-27 10:00:00,163.23,163.4,162.74,163.28,50812.0,143.9405,144.0904,143.5084,143.9846,50812.0
2019-09-27 10:10:00,163.31,163.31,162.96,163.15,42887.0,144.011,144.011,143.7024,143.8699,42887.0
2019-09-27 10:20:00,163.16,163.39,163.07,163.21,37108.0,143.8788,144.0816,143.7994,143.9228,37108.0
2019-09-27 10:30:00,163.24,163.35,163.13,163.18,37043.0,143.9493,144.0463,143.8523,143.8964,37043.0
2019-09-27 10:40:00,163.18,163.44,163.18,163.36,38410.0,143.8964,144.1257,143.8964,144.0551,38410.0
2019-09-27 10:50:00,163.37,163.69,163.34,163.69,27256.0,144.0639,144.3461,144.0375,144.3461,27256.0
2019-09-27 11:00:00,163.69,163.9,163.64,163.79,28265.0,144.3461,144.5313,144.302,144.4343,28265.0
2019-09-27 11:10:00,163.79,163.79,163.54,163.58,28102.0,144.4343,144.4343,144.2139,144.2491,28102.0
2019-09-27 11:20:00,163.61,163.63,163.45,163.45,14865.0,144.2756,144.2932,144.1345,144.1345,14865.0
2019-09-27 11:30:00,163.46,163.51,161.86,162.25,25906.0,144.1433,144.1874,142.7324,143.0763,25906.0
2019-09-27 11:40:00,162.31,162.92,162.22,162.84,19505.0,143.1292,143.6671,143.0498,143.5966,19505.0
2019-09-27 11:50:00,162.83,163.45,162.73,163.13,23296.0,143.5878,144.1345,143.4996,143.8523,23296.0
2019-09-27 12:00:00,163.09,163.16,162.85,163.07,40980.0,143.817,143.8788,143.6054,143.7994,40980.0
2019-09-27 12:10:00,163.05,163.27,162.81,162.9,81919.0,143.7818,143.9758,143.5701,143.6495,81919.0
2019-09-27 12:20:00,162.87,163.32,162.81,163.22,466525.0,143.623,144.0198,143.5701,143.9317,466525.0
2019-09-27 12:30:00,163.16,163.17,162.92,163.09,29065.0,143.8788,143.8876,143.6671,143.817,29065.0
2019-09-27 12:40:00,163.11,163.13,162.69,162.74,40145.0,143.8347,143.8523,143.4643,143.5084,40145.0
2019-09-27 12:50:00,162.73,162.93,162.53,162.87,54960.0,143.4996,143.6759,143.3232,143.623,54960.0
2019-09-27 13:00:00,162.85,163.44,162.69,163.42,48421.0,143.6054,144.1257,143.4643,144.108,48421.0
2019-09-27 13:10:00,163.34,163.42,162.94,163.05,20866.0,144.0375,144.108,143.6848,143.7818,20866.0
2019-09-27 13:20:00,163.13,163.17,162.54,162.89,31642.0,143.8523,143.8876,143.332,143.6407,31642.0
2019-09-27 13:30:00,162.86,163.03,162.64,163.01,82392.0,143.6142,143.7641,143.4202,143.7465,82392.0
2019-09-27 13:40:00,162.99,163.21,162.7,162.75,34016.0,143.7288,143.9228,143.4731,143.5172,34016.0
2019-09-27 13:50:00,162.73,162.92,162.48,162.92,39074.0,143.4996,143.6671,143.2791,143.6671,39074.0
2019-09-27 14:00:00,162.9,162.98,162.62,162.71,50423.0,143.6495,143.72,143.4026,143.4819,50423.0
2019-09-27 14:10:00,162.65,162.71,162.46,162.66,27703.0,143.429,143.4819,143.2615,143.4378,27703.0
2019-09-27 14:20:00,162.67,162.77,162.5,162.59,45733.0,143.4467,143.5348,143.2968,143.3761,45733.0
2019-09-27 14:30:00,162.55,162.86,162.45,162.5,46182.0,143.3408,143.6142,143.2527,143.2968,46182.0
2019-09-27 14:40:00,162.51,162.8,162.51,162.58,44325.0,143.3056,143.5613,143.3056,143.3673,44325.0
2019-09-27 14:50:00,162.56,162.76,162.46,162.74,44434.0,143.3497,143.526,143.2615,143.5084,44434.0
2019-09-27 15:00:00,162.76,162.77,162.39,162.52,46187.0,143.526,143.5348,143.1998,143.3144,46187.0
2019-09-27 15:10:00,162.52,162.89,162.47,162.83,62907.0,143.3144,143.6407,143.2703,143.5878,62907.0
2019-09-27 15:20:00,162.83,163.05,162.68,162.75,55954.0,143.5878,143.7818,143.4555,143.5172,55954.0
2019-09-27 15:30:00,162.7,162.95,162.54,162.69,57739.0,143.4731,143.6936,143.332,143.4643,57739.0
2019-09-27 15:40:00,162.73,162.87,162.65,162.72,60933.0,143.4996,143.623,143.429,143.4908,60933.0
2019-09-27 15:50:00,162.72,162.94,162.6,162.72,209851.0,143.4908,143.6848,143.3849,143.4908,209851.0
2019-09-30 09:30:00,164.02,164.78,163.74,164.58,206165.0,144.6371,145.3073,144.3902,145.131,206165.0
2019-09-30 09:40:00,164.65,164.91,164.03,164.47,74976.0,145.1927,145.422,144.6459,145.034,74976.0
2019-09-30 09:50:00,164.46,164.51,164.14,164.23,43145.0,145.0251,145.0692,144.7429,144.8223,43145.0
2019-09-30 10:00:00,164.23,164.35,163.78,163.91,37329.0,144.8223,144.9281,144.4255,144.5401,37329.0
2019-09-30 10:10:00,163.91,164.12,163.66,163.66,19818.0,144.5401,144.7253,144.3197,144.3197,19818.0
2019-09-30 10:20:00,163.69,163.8,163.38,163.52,22975.0,144.3461,144.4431,144.0728,144.1962,22975.0
2019-09-30 10:30:00,163.49,163.78,163.47,163.62,72733.0,144.1698,144.4255,144.1521,144.2844,72733.0
2019-09-30 10:40:00,163.62,163.86,163.28,163.86,106020.0,144.2844,144.496,143.9846,144.496,106020.0
2019-09-30 10:50:00,163.75,163.93,163.75,163.78,17512.0,144.399,144.5578,144.399,144.4255,17512.0
2019-09-30 11:00:00,163.8,163.8,163.55,163.69,30385.0,144.4431,144.4431,144.2227,144.3461,30385.0
2019-09-30 11:10:00,163.74,163.8,163.64,163.64,17585.0,144.3902,144.4431,144.302,144.302,17585.0
2019-09-30 11:20:00,163.65,163.93,163.62,163.84,64673.0,144.3109,144.5578,144.2844,144.4784,64673.0
2019-09-30 11:30:00,163.88,164.05,163.76,163.97,49524.0,144.5137,144.6636,144.4079,144.593,49524.0
2019-09-30 11:40:00,163.97,164.16,163.95,164.0,38894.0,144.593,144.7606,144.5754,144.6195,38894.0
2019-09-30 11:50:00,163.98,164.05,163.88,164.01,16319.0,144.6019,144.6636,144.5137,144.6283,16319.0
2019-09-30 12:00:00,164.04,164.16,163.87,163.95,23684.0,144.6548,144.7606,144.5049,144.5754,23684.0
2019-09-30 12:10:00,163.96,164.1,163.9,163.95,21710.0,144.5842,144.7077,144.5313,144.5754,21710.0
2019-09-30 12:20:00,163.95,164.02,163.67,163.81,20410.0,144.5754,144.6371,144.3285,144.4519,20410.0
2019-09-30 12:30:00,163.81,163.82,163.62,163.65,20010.0,144.4519,144.4608,144.2844,144.3109,20010.0
2019-09-30 12:40:00,163.67,163.69,163.26,163.27,23617.0,144.3285,144.3461,143.9669,143.9758,23617.0
2019-09-30 12:50:00,163.26,163.31,163.19,163.19,16698.0,143.9669,144.011,143.9052,143.9052,16698.0
2019-09-30 13:00:00,163.19,163.27,163.05,163.05,19277.0,143.9052,143.9758,143.7818,143.7818,19277.0
2019-09-30 13:10:00,163.06,163.25,162.99,163.17,48067.0,143.7906,143.9581,143.7288,143.8876,48067.0
2019-09-30 13:20:00,163.18,163.26,162.95,162.95,18416.0,143.8964,143.9669,143.6936,143.6936,18416.0
2019-09-30 13:30:00,162.98,163.02,162.87,163.01,15452.0,143.72,143.7553,143.623,143.7465,15452.0
2019-09-30 13:40:00,163.02,163.08,162.88,163.08,25154.0,143.7553,143.8082,143.6318,143.8082,25154.0
2019-09-30 13:50:00,163.11,163.13,162.85,162.85,62328.0,143.8347,143.8523,143.6054,143.6054,62328.0
2019-09-30 14:00:00,162.88,162.98,162.75,162.91,68097.0,143.6318,143.72,143.5172,143.6583,68097.0
2019-09-30 14:10:00,162.88,162.93,162.79,162.81,19846.0,143.6318,143.6759,143.5525,143.5701,19846.0
2019-09-30 14:20:00,162.81,162.91,162.72,162.72,21074.0,143.5701,143.6583,143.4908,143.4908,21074.0
2019-09-30 14:30:00,162.72,162.85,162.57,162.66,24172.0,143.4908,143.6054,143.3585,143.4378,24172.0
2019-09-30 14:40:00,162.67,162.74,162.56,162.64,14261.0,143.4467,143.5084,143.3497,143.4202,14261.0
2019-09-30 14:50:00,162.65,162.65,162.47,162.5,22263.0,143.429,143.429,143.2703,143.2968,22263.0
2019-09-30 15:00:00,162.5,162.54,162.38,162.39,34993.0,143.2968,143.332,143.1909,143.1998,34993.0
2019-09-30 15:10:00,162.39,162.51,162.15,162.49,83681.0,143.1998,143.3056,142.9881,143.2879,83681.0
2019-09-30 15:20:00,162.5,162.51,162.24,162.3,109781.0,143.2968,143.3056,143.0675,143.1204,109781.0
2019-09-30 15:30:00,162.3,162.49,162.0,162.45,87933.0,143.1204,143.2879,142.8558,143.2527,87933.0
2019-09-30 15:40:00,162.44,162.69,162.34,162.5,110699.0,143.2438,143.4643,143.1557,143.2968,110699.0
2019-09-30 15:50:00,162.37,162.48,161.86,161.97,358678.0,143.1821,143.2791,142.7324,142.8294,358678.0
2019-10-01 09:30:00,162.87,163.19,162.4,162.49,68950.0,143.623,143.9052,143.2086,143.2879,68950.0
2019-10-01 09:40:00,162.71,162.83,162.3,162.68,57959.0,143.4819,143.5878,143.1204,143.4555,57959.0
2019-10-01 09:50:00,162.63,162.71,162.17,162.36,30091.0,143.4114,143.4819,143.0057,143.1733,30091.0
2019-10-01 10:00:00,162.06,162.31,159.62,159.65,107553.0,142.9087,143.1292,140.7571,140.7835,107553.0
2019-10-01 10:10:00,159.66,159.68,157.91,158.36,102522.0,140.7924,140.81,139.2492,139.646,102522.0
2019-10-01 10:20:00,158.43,158.68,158.33,158.58,209973.0,139.7077,139.9282,139.6195,139.84,209973.0
2019-10-01 10:30:00,158.62,159.51,158.52,158.67,87180.0,139.8753,140.6601,139.7871,139.9194,87180.0
2019-10-01 10:40:00,158.67,158.76,158.13,158.2,76941.0,139.9194,139.9987,139.4432,139.5049,76941.0
2019-10-01 10:50:00,158.18,158.46,157.89,157.89,58499.0,139.4873,139.7342,139.2315,139.2315,58499.0
2019-10-01 11:00:00,157.89,157.99,157.58,157.97,61477.0,139.2315,139.3197,138.9582,139.3021,61477.0
2019-10-01 11:10:00,158.01,158.02,157.72,157.93,60711.0,139.3374,139.3462,139.0816,139.2668,60711.0
2019-10-01 11:20:00,157.91,157.93,157.65,157.77,61027.0,139.2492,139.2668,139.0199,139.1257,61027.0
2019-10-01 11:30:00,157.8,157.9,157.55,157.72,60171.0,139.1522,139.2404,138.9317,139.0816,60171.0
2019-10-01 11:40:00,157.67,157.77,157.31,157.68,34022.0,139.0375,139.1257,138.7201,139.0464,34022.0
2019-10-01 11:50:00,157.71,157.93,157.71,157.77,59371.0,139.0728,139.2668,139.0728,139.1257,59371.0
2019-10-01 12:00:00,157.77,157.81,157.27,157.27,54569.0,139.1257,139.161,138.6848,138.6848,54569.0
2019-10-01 12:10:00,157.26,157.27,156.8,156.95,69018.0,138.676,138.6848,138.2703,138.4026,69018.0
2019-10-01 12:20:00,156.93,157.07,156.76,157.01,60834.0,138.385,138.5084,138.2351,138.4555,60834.0
2019-10-01 12:30:00,157.02,157.05,156.89,156.95,59696.0,138.4643,138.4908,138.3497,138.4026,59696.0
2019-10-01 12:40:00,156.96,157.08,156.52,156.59,83743.0,138.4114,138.5173,138.0234,138.0852,83743.0
2019-10-01 12:50:00,156.6,156.64,156.31,156.31,49668.0,138.094,138.1293,137.8382,137.8382,49668.0
2019-10-01 13:00:00,156.33,156.5,156.24,156.43,70198.0,137.8559,138.0058,137.7765,137.9441,70198.0
2019-10-01 13:10:00,156.4,156.4,156.17,156.21,82311.0,137.9176,137.9176,137.7148,137.7501,82311.0
2019-10-01 13:20:00,156.17,156.28,155.86,156.19,52366.0,137.7148,137.8118,137.4414,137.7324,52366.0
2019-10-01 13:30:00,156.2,156.28,155.96,156.03,118269.0,137.7412,137.8118,137.5296,137.5913,118269.0
2019-10-01 13:40:00,156.05,156.15,155.98,155.99,87412.0,137.609,137.6972,137.5472,137.5561,87412.0
2019-10-01 13:50:00,155.98,156.02,155.83,155.87,75235.0,137.5472,137.5825,137.415,137.4502,75235.0
2019-10-01 14:00:00,155.88,155.97,155.51,155.55,67178.0,137.4591,137.5384,137.1328,137.1681,67178.0
2019-10-01 14:10:00,155.55,155.7,155.51,155.65,60321.0,137.1681,137.3003,137.1328,137.2562,60321.0
2019-10-01 14:20:00,155.65,155.72,155.59,155.68,58876.0,137.2562,137.318,137.2033,137.2827,58876.0
2019-10-01 14:30:00,155.66,155.96,155.65,155.76,109471.0,137.2651,137.5296,137.2562,137.3532,109471.0
2019-10-01 14:40:00,155.81,156.04,155.81,155.9,76468.0,137.3973,137.6002,137.3973,137.4767,76468.0
2019-10-01 14:50:00,155.92,155.93,155.66,155.68,60854.0,137.4943,137.5032,137.2651,137.2827,60854.0
2019-10-01 15:00:00,155.7,155.9,155.52,155.84,88187.0,137.3003,137.4767,137.1416,137.4238,88187.0
2019-10-01 15:10:00,155.84,156.02,155.59,155.97,112793.0,137.4238,137.5825,137.2033,137.5384,112793.0
2019-10-01 15:20:00,155.96,156.45,155.95,156.42,205600.0,137.5296,137.9617,137.5208,137.9352,205600.0
2019-10-01 15:30:00,156.39,156.7,156.35,156.53,110515.0,137.9088,138.1822,137.8735,138.0323,110515.0
2019-10-01 15:40:00,156.53,156.84,156.43,156.72,116592.0,138.0323,138.3056,137.9441,138.1998,116592.0
2019-10-01 15:50:00,156.72,156.77,155.91,155.99,363501.0,138.1998,138.2439,137.4855,137.5561,363501.0
2019-10-02 09:30:00,154.5,154.71,153.01,154.13,149260.0,136.2421,136.4273,134.9282,135.9159,149260.0
2019-10-02 09:40:00,154.2,154.37,153.81,153.99,102258.0,135.9776,136.1275,135.6337,135.7924,102258.0
2019-10-02 09:50:00,153.88,154.2,153.7,154.0,70441.0,135.6954,135.9776,135.5367,135.8012,70441.0
2019-10-02 10:00:00,153.95,154.05,153.42,153.64,238486.0,135.7571,135.8453,135.2898,135.4838,238486.0
2019-10-02 10:10:00,153.73,153.95,153.37,153.8,217888.0,135.5631,135.7571,135.2457,135.6249,217888.0
2019-10-02 10:20:00,153.79,153.94,153.34,153.45,99692.0,135.616,135.7483,135.2192,135.3162,99692.0
2019-10-02 10:30:00,153.38,153.4,152.29,152.38,101239.0,135.2545,135.2721,134.2933,134.3727,101239.0
2019-10-02 10:40:00,152.32,152.38,151.88,152.0,166757.0,134.3198,134.3727,133.9318,134.0376,166757.0
2019-10-02 10:50:00,151.99,152.18,151.62,151.64,163046.0,134.0288,134.1963,133.7025,133.7201,163046.0
2019-10-02 11:00:00,151.59,151.92,151.34,151.48,103595.0,133.676,133.967,133.4556,133.579,103595.0
2019-10-02 11:10:00,151.45,151.96,151.36,151.9,113495.0,133.5526,134.0023,133.4732,133.9494,113495.0
2019-10-02 11:20:00,151.99,152.13,151.76,151.87,92903.0,134.0288,134.1522,133.8259,133.9229,92903.0
2019-10-02 11:30:00,151.83,151.9,151.26,151.47,82426.0,133.8877,133.9494,133.385,133.5702,82426.0
2019-10-02 11:40:00,151.47,151.55,151.13,151.22,79660.0,133.5702,133.6408,133.2704,133.3498,79660.0
2019-10-02 11:50:00,151.23,151.72,151.23,151.57,148530.0,133.3586,133.7907,133.3586,133.6584,148530.0
2019-10-02 12:00:00,151.55,151.55,151.17,151.26,111235.0,133.6408,133.6408,133.3057,133.385,111235.0
2019-10-02 12:10:00,151.29,151.29,150.66,150.86,64594.0,133.4115,133.4115,132.8559,133.0323,64594.0
2019-10-02 12:20:00,150.86,151.19,150.81,151.05,70905.0,133.0323,133.3233,132.9882,133.1998,70905.0
2019-10-02 12:30:00,151.03,151.16,150.69,150.69,55828.0,133.1822,133.2968,132.8824,132.8824,55828.0
2019-10-02 12:40:00,150.7,150.72,150.4,150.4,88366.0,132.8912,132.9088,132.6267,132.6267,88366.0
2019-10-02 12:50:00,150.4,150.88,150.34,150.79,51051.0,132.6267,133.0499,132.5737,132.9706,51051.0
2019-10-02 13:00:00,150.77,151.15,150.65,151.11,71137.0,132.9529,133.288,132.8471,133.2528,71137.0
2019-10-02 13:10:00,151.11,151.31,150.87,150.89,73666.0,133.2528,133.4291,133.0411,133.0588,73666.0
2019-10-02 13:20:00,150.87,151.09,150.76,151.08,50639.0,133.0411,133.2351,132.9441,133.2263,50639.0
2019-10-02 13:30:00,151.07,151.11,150.69,150.81,50685.0,133.2175,133.2528,132.8824,132.9882,50685.0
2019-10-02 13:40:00,150.83,150.97,150.7,150.76,36489.0,133.0058,133.1293,132.8912,132.9441,36489.0
2019-10-02 13:50:00,150.77,151.26,150.7,151.15,88276.0,132.9529,133.385,132.8912,133.288,88276.0
2019-10-02 14:00:00,151.14,151.72,151.02,151.63,71183.0,133.2792,133.7907,133.1734,133.7113,71183.0
2019-10-02 14:10:00,151.66,151.87,151.5,151.78,76944.0,133.7378,133.9229,133.5967,133.8436,76944.0
2019-10-02 14:20:00,151.79,152.18,151.74,151.99,59609.0,133.8524,134.1963,133.8083,134.0288,59609.0
2019-10-02 14:30:00,152.0,152.02,151.66,151.76,52144.0,134.0376,134.0552,133.7378,133.8259,52144.0
2019-10-02 14:40:00,151.74,152.19,151.68,152.13,41490.0,133.8083,134.2051,133.7554,134.1522,41490.0
2019-10-02 14:50:00,152.1,152.1,151.84,151.97,51268.0,134.1258,134.1258,133.8965,134.0111,51268.0
2019-10-02 15:00:00,152.0,152.07,151.56,151.83,54628.0,134.0376,134.0993,133.6496,133.8877,54628.0
2019-10-02 15:10:00,151.86,152.44,151.83,152.36,100866.0,133.9141,134.4256,133.8877,134.355,100866.0
2019-10-02 15:20:00,152.33,152.5,152.17,152.18,74788.0,134.3286,134.4785,134.1875,134.1963,74788.0
2019-10-02 15:30:00,152.16,152.36,151.87,151.9,79540.0,134.1787,134.355,133.9229,133.9494,79540.0
2019-10-02 15:40:00,151.94,152.08,151.37,151.37,117290.0,133.9847,134.1081,133.482,133.482,117290.0
2019-10-02 15:50:00,151.37,152.14,151.13,152.06,363360.0,133.482,134.161,133.2704,134.0905,363360.0
2019-10-03 09:30:00,152.45,152.8,151.5,151.94,73942.0,134.4344,134.743,133.5967,133.9847,73942.0
2019-10-03 09:40:00,151.89,152.46,151.66,152.0,46202.0,133.9406,134.4432,133.7378,134.0376,46202.0
2019-10-03 09:50:00,152.05,152.25,151.59,151.7,86393.0,134.0817,134.258,133.676,133.773,86393.0
2019-10-03 10:00:00,151.66,151.71,149.28,149.81,99138.0,133.7378,133.7818,131.639,132.1064,99138.0
2019-10-03 10:10:00,149.93,149.93,149.09,149.63,116206.0,132.2122,132.2122,131.4715,131.9476,116206.0
2019-10-03 10:20:00,149.59,150.8,149.58,150.73,111040.0,131.9124,132.9794,131.9036,132.9177,111040.0
2019-10-03 10:30:00,150.75,151.56,150.63,151.35,88041.0,132.9353,133.6496,132.8295,133.4644,88041.0
2019-10-03 10:40:00,151.28,151.28,150.67,150.72,39210.0,133.4027,133.4027,132.8647,132.9088,39210.0
2019-10-03 10:50:00,150.76,151.3,150.56,151.28,41575.0,132.9441,133.4203,132.7677,133.4027,41575.0
2019-10-03 11:00:00,151.23,152.46,151.14,152.23,62701.0,133.3586,134.4432,133.2792,134.2404,62701.0
2019-10-03 11:10:00,152.13,152.81,152.08,152.65,40154.0,134.1522,134.7519,134.1081,134.6108,40154.0
2019-10-03 11:20:00,152.64,152.77,152.12,152.12,47851.0,134.6019,134.7166,134.1434,134.1434,47851.0
2019-10-03 11:30:00,152.18,152.26,151.71,151.82,25763.0,134.1963,134.2669,133.7818,133.8788,25763.0
2019-10-03 11:40:00,151.83,152.08,151.62,151.76,29935.0,133.8877,134.1081,133.7025,133.8259,29935.0
2019-10-03 11:50:00,151.8,151.94,151.61,151.64,18883.0,133.8612,133.9847,133.6937,133.7201,18883.0
2019-10-03 12:00:00,151.67,152.32,151.67,152.07,24891.0,133.7466,134.3198,133.7466,134.0993,24891.0
2019-10-03 12:10:00,152.09,152.29,151.73,151.78,30014.0,134.1169,134.2933,133.7995,133.8436,30014.0
2019-10-03 12:20:00,151.83,152.42,151.8,152.31,21039.0,133.8877,134.4079,133.8612,134.3109,21039.0
2019-10-03 12:30:00,152.33,152.56,152.26,152.48,31079.0,134.3286,134.5314,134.2669,134.4609,31079.0
2019-10-03 12:40:00,152.47,152.7,152.27,152.52,18082.0,134.452,134.6549,134.2757,134.4961,18082.0
2019-10-03 12:50:00,152.52,152.66,152.34,152.5,46971.0,134.4961,134.6196,134.3374,134.4785,46971.0
2019-10-03 13:00:00,152.55,152.56,152.26,152.34,8385.0,134.5226,134.5314,134.2669,134.3374,8385.0
2019-10-03 13:10:00,152.46,152.46,152.15,152.3,14756.0,134.4432,134.4432,134.1699,134.3021,14756.0
2019-10-03 13:20:00,152.27,152.71,152.23,152.44,27756.0,134.2757,134.6637,134.2404,134.4256,27756.0
2019-10-03 13:30:00,152.48,152.68,152.48,152.6,20407.0,134.4609,134.6372,134.4609,134.5667,20407.0
2019-10-03 13:40:00,152.63,153.18,152.63,153.14,69243.0,134.5931,135.0781,134.5931,135.0429,69243.0
2019-10-03 13:50:00,153.16,153.24,152.96,153.22,160351.0,135.0605,135.131,134.8841,135.1134,160351.0
2019-10-03 14:00:00,153.23,153.24,152.99,153.17,56067.0,135.1222,135.131,134.9106,135.0693,56067.0
2019-10-03 14:10:00,153.19,153.4,153.17,153.31,30611.0,135.087,135.2721,135.0693,135.1928,30611.0
2019-10-03 14:20:00,153.38,153.67,153.38,153.58,30784.0,135.2545,135.5102,135.2545,135.4309,30784.0
2019-10-03 14:30:00,153.6,153.62,153.44,153.47,35152.0,135.4485,135.4661,135.3074,135.3339,35152.0
2019-10-03 14:40:00,153.42,153.57,153.28,153.33,33936.0,135.2898,135.422,135.1663,135.2104,33936.0
2019-10-03 14:50:00,153.35,153.46,153.09,153.09,58452.0,135.228,135.325,134.9988,134.9988,58452.0
2019-10-03 15:00:00,153.11,153.38,153.1,153.27,75666.0,135.0164,135.2545,135.0076,135.1575,75666.0
2019-10-03 15:10:00,153.25,153.44,153.17,153.23,59055.0,135.1399,135.3074,135.0693,135.1222,59055.0
2019-10-03 15:20:00,153.25,153.49,153.23,153.45,45987.0,135.1399,135.3515,135.1222,135.3162,45987.0
2019-10-03 15:30:00,153.47,153.57,153.34,153.43,68615.0,135.3339,135.422,135.2192,135.2986,68615.0
2019-10-03 15:40:00,153.42,153.62,153.37,153.41,103610.0,135.2898,135.4661,135.2457,135.281,103610.0
2019-10-03 15:50:00,153.41,153.75,153.19,153.75,220533.0,135.281,135.5808,135.087,135.5808,220533.0
2019-10-04 09:30:00,154.0,154.66,153.58,153.74,84357.0,135.8012,136.3832,135.4309,135.572,84357.0
2019-10-04 09:40:00,153.7,154.11,153.44,153.72,69424.0,135.5367,135.8982,135.3074,135.5543,69424.0
2019-10-04 09:50:00,153.72,154.43,153.56,154.32,82798.0,135.5543,136.1804,135.4132,136.0834,82798.0
2019-10-04 10:00:00,154.31,154.78,154.24,154.35,46340.0,136.0746,136.4891,136.0129,136.1099,46340.0
2019-10-04 10:10:00,154.35,154.91,154.19,154.9,68331.0,136.1099,136.6037,135.9688,136.5949,68331.0
2019-10-04 10:20:00,154.91,155.02,154.65,154.65,102269.0,136.6037,136.7007,136.3744,136.3744,102269.0
2019-10-04 10:30:00,154.71,154.89,154.46,154.87,103980.0,136.4273,136.5861,136.2069,136.5684,103980.0
2019-10-04 10:40:00,154.84,155.07,154.69,154.73,50589.0,136.542,136.7448,136.4097,136.445,50589.0
2019-10-04 10:50:00,154.73,155.08,154.7,154.79,29517.0,136.445,136.7536,136.4185,136.4979,29517.0
2019-10-04 11:00:00,154.7,155.1,154.61,154.99,61365.0,136.4185,136.7712,136.3391,136.6742,61365.0
2019-10-04 11:10:00,154.95,155.15,154.89,154.99,40211.0,136.639,136.8153,136.5861,136.6742,40211.0
2019-10-04 11:20:00,154.96,155.03,154.86,155.01,38734.0,136.6478,136.7095,136.5596,136.6919,38734.0
2019-10-04 11:30:00,155.0,155.18,154.98,155.09,33522.0,136.6831,136.8418,136.6654,136.7624,33522.0
2019-10-04 11:40:00,155.06,155.06,154.93,155.0,26892.0,136.736,136.736,136.6213,136.6831,26892.0
2019-10-04 11:50:00,155.04,155.13,154.93,154.97,26982.0,136.7183,136.7977,136.6213,136.6566,26982.0
2019-10-04 12:00:00,155.0,155.13,154.96,155.02,18489.0,136.6831,136.7977,136.6478,136.7007,18489.0
2019-10-04 12:10:00,155.02,155.07,154.75,154.94,52346.0,136.7007,136.7448,136.4626,136.6301,52346.0
2019-10-04 12:20:00,154.93,155.05,154.9,154.92,31557.0,136.6213,136.7271,136.5949,136.6125,31557.0
2019-10-04 12:30:00,154.92,155.01,154.89,155.0,43740.0,136.6125,136.6919,136.5861,136.6831,43740.0
2019-10-04 12:40:00,154.97,155.05,154.87,155.02,63939.0,136.6566,136.7271,136.5684,136.7007,63939.0
2019-10-04 12:50:00,155.0,155.06,154.92,154.98,23964.0,136.6831,136.736,136.6125,136.6654,23964.0
2019-10-04 13:00:00,154.98,155.03,154.92,154.96,38532.0,136.6654,136.7095,136.6125,136.6478,38532.0
2019-10-04 13:10:00,154.98,155.16,154.98,155.16,13619.0,136.6654,136.8241,136.6654,136.8241,13619.0
2019-10-04 13:20:00,155.16,155.25,155.12,155.18,41412.0,136.8241,136.9035,136.7889,136.8418,41412.0
2019-10-04 13:30:00,155.17,155.24,155.16,155.18,59965.0,136.833,136.8947,136.8241,136.8418,59965.0
2019-10-04 13:40:00,155.18,155.42,155.18,155.32,32441.0,136.8418,137.0534,136.8418,136.9652,32441.0
2019-10-04 13:50:00,155.32,155.38,155.14,155.22,35039.0,136.9652,137.0182,136.8065,136.8771,35039.0
2019-10-04 14:00:00,155.21,155.34,155.17,155.3,22491.0,136.8682,136.9829,136.833,136.9476,22491.0
2019-10-04 14:10:00,155.32,155.37,155.18,155.28,26165.0,136.9652,137.0093,136.8418,136.93,26165.0
2019-10-04 14:20:00,155.25,155.28,155.18,155.24,32579.0,136.9035,136.93,136.8418,136.8947,32579.0
2019-10-04 14:30:00,155.23,155.32,155.19,155.31,26989.0,136.8859,136.9652,136.8506,136.9564,26989.0
2019-10-04 14:40:00,155.32,155.37,155.22,155.24,24297.0,136.9652,137.0093,136.8771,136.8947,24297.0
2019-10-04 14:50:00,155.24,155.37,155.21,155.3,39582.0,136.8947,137.0093,136.8682,136.9476,39582.0
2019-10-04 15:00:00,155.3,155.45,155.27,155.44,48287.0,136.9476,137.0799,136.9211,137.0711,48287.0
2019-10-04 15:10:00,155.45,155.56,155.39,155.46,56757.0,137.0799,137.1769,137.027,137.0887,56757.0
2019-10-04 15:20:00,155.46,155.54,155.41,155.47,79618.0,137.0887,137.1592,137.0446,137.0975,79618.0
2019-10-04 15:30:00,155.49,155.67,155.43,155.58,60045.0,137.1152,137.2739,137.0622,137.1945,60045.0
2019-10-04 15:40:00,155.58,155.83,155.48,155.76,71391.0,137.1945,137.415,137.1063,137.3532,71391.0
2019-10-04 15:50:00,155.78,156.41,155.76,156.39,450929.0,137.3709,137.9264,137.3532,137.9088,450929.0
2019-10-07 09:30:00,155.45,155.97,154.87,154.98,223830.0,137.0799,137.5384,136.5684,136.6654,223830.0
2019-10-07 09:40:00,154.97,155.3,154.92,155.29,26802.0,136.6566,136.9476,136.6125,136.9388,26802.0
2019-10-07 09:50:00,155.32,155.84,155.27,155.3,19087.0,136.9652,137.4238,136.9211,136.9476,19087.0
2019-10-07 10:00:00,155.3,155.87,155.09,155.63,26761.0,136.9476,137.4502,136.7624,137.2386,26761.0
2019-10-07 10:10:00,155.6,155.81,155.53,155.53,19758.0,137.2122,137.3973,137.1504,137.1504,19758.0
2019-10-07 10:20:00,155.53,155.91,155.5,155.78,37598.0,137.1504,137.4855,137.124,137.3709,37598.0
2019-10-07 10:30:00,155.76,155.88,155.35,155.35,85820.0,137.3532,137.4591,136.9917,136.9917,85820.0
2019-10-07 10:40:00,155.34,155.72,155.34,155.49,17800.0,136.9829,137.318,136.9829,137.1152,17800.0
2019-10-07 10:50:00,155.46,155.95,155.42,155.91,263700.0,137.0887,137.5208,137.0534,137.4855,263700.0
2019-10-07 11:00:00,155.91,156.12,155.84,156.08,57241.0,137.4855,137.6707,137.4238,137.6354,57241.0
2019-10-07 11:10:00,156.12,156.17,155.9,155.95,43186.0,137.6707,137.7148,137.4767,137.5208,43186.0
2019-10-07 11:20:00,155.97,155.99,155.7,155.7,30762.0,137.5384,137.5561,137.3003,137.3003,30762.0
2019-10-07 11:30:00,155.72,156.08,155.71,156.0,20539.0,137.318,137.6354,137.3092,137.5649,20539.0
2019-10-07 11:40:00,155.97,156.08,155.77,155.8,25197.0,137.5384,137.6354,137.3621,137.3885,25197.0
2019-10-07 11:50:00,155.82,156.01,155.77,155.92,22589.0,137.4062,137.5737,137.3621,137.4943,22589.0
2019-10-07 12:00:00,155.93,156.03,155.81,155.95,18742.0,137.5032,137.5913,137.3973,137.5208,18742.0
2019-10-07 12:10:00,155.93,156.07,155.65,155.66,24999.0,137.5032,137.6266,137.2562,137.2651,24999.0
2019-10-07 12:20:00,155.66,155.7,155.49,155.58,19959.0,137.2651,137.3003,137.1152,137.1945,19959.0
2019-10-07 12:30:00,155.58,155.58,155.34,155.47,11920.0,137.1945,137.1945,136.9829,137.0975,11920.0
2019-10-07 12:40:00,155.47,155.71,155.46,155.68,13118.0,137.0975,137.3092,137.0887,137.2827,13118.0
2019-10-07 12:50:00,155.68,155.7,155.56,155.68,12448.0,137.2827,137.3003,137.1769,137.2827,12448.0
2019-10-07 13:00:00,155.67,155.78,155.58,155.59,27960.0,137.2739,137.3709,137.1945,137.2033,27960.0
2019-10-07 13:10:00,155.56,155.74,155.49,155.69,28878.0,137.1769,137.3356,137.1152,137.2915,28878.0
2019-10-07 13:20:00,155.66,155.74,155.62,155.69,10519.0,137.2651,137.3356,137.2298,137.2915,10519.0
2019-10-07 13:30:00,155.71,156.52,155.71,156.46,19924.0,137.3092,138.0234,137.3092,137.9705,19924.0
2019-10-07 13:40:00,156.5,156.67,156.32,156.66,24733.0,138.0058,138.1557,137.8471,138.1469,24733.0
2019-10-07 13:50:00,156.64,156.91,156.55,156.84,22023.0,138.1293,138.3673,138.0499,138.3056,22023.0
2019-10-07 14:00:00,156.88,156.88,156.22,156.28,17407.0,138.3409,138.3409,137.7589,137.8118,17407.0
2019-10-07 14:10:00,156.3,156.36,156.07,156.36,31026.0,137.8294,137.8823,137.6266,137.8823,31026.0
2019-10-07 14:20:00,156.36,156.36,156.13,156.23,25388.0,137.8823,137.8823,137.6795,137.7677,25388.0
2019-10-07 14:30:00,156.21,156.24,155.84,155.89,53775.0,137.7501,137.7765,137.4238,137.4679,53775.0
2019-10-07 14:40:00,155.86,155.88,155.41,155.5,15852.0,137.4414,137.4591,137.0446,137.124,15852.0
2019-10-07 14:50:00,155.5,155.71,155.23,155.67,25578.0,137.124,137.3092,136.8859,137.2739,25578.0
2019-10-07 15:00:00,155.65,155.86,155.61,155.77,88023.0,137.2562,137.4414,137.221,137.3621,88023.0
2019-10-07 15:10:00,155.75,156.08,155.63,155.96,47852.0,137.3444,137.6354,137.2386,137.5296,47852.0
2019-10-07 15:20:00,155.96,156.21,155.81,156.04,85694.0,137.5296,137.7501,137.3973,137.6002,85694.0
2019-10-07 15:30:00,156.06,156.09,155.82,156.0,103611.0,137.6178,137.6442,137.4062,137.5649,103611.0
2019-10-07 15:40:00,156.03,156.04,155.86,155.94,73449.0,137.5913,137.6002,137.4414,137.512,73449.0
2019-10-07 15:50:00,155.91,156.16,155.74,155.87,333405.0,137.4855,137.706,137.3356,137.4502,333405.0
2019-10-08 09:30:00,154.35,154.81,153.67,154.15,107998.0,136.1099,136.5155,135.5102,135.9335,107998.0
2019-10-08 09:40:00,154.13,154.2,153.79,154.12,52650.0,135.9159,135.9776,135.616,135.907,52650.0
2019-10-08 09:50:00,154.07,154.5,154.0,154.29,122723.0,135.863,136.2421,135.8012,136.057,122723.0
2019-10-08 10:00:00,154.29,154.31,153.85,153.97,103573.0,136.057,136.0746,135.669,135.7748,103573.0
2019-10-08 10:10:00,153.94,154.28,153.86,154.22,57187.0,135.7483,136.0481,135.6778,135.9952,57187.0
2019-10-08 10:20:00,154.21,154.26,153.47,153.5,37357.0,135.9864,136.0305,135.3339,135.3603,37357.0
2019-10-08 10:30:00,153.49,153.96,153.43,153.92,62563.0,135.3515,135.766,135.2986,135.7307,62563.0
2019-10-08 10:40:00,153.97,153.98,153.37,153.46,37537.0,135.7748,135.7836,135.2457,135.325,37537.0
2019-10-08 10:50:00,153.44,153.88,153.3,153.77,115971.0,135.3074,135.6954,135.184,135.5984,115971.0
2019-10-08 11:00:00,153.78,153.8,153.48,153.49,53455.0,135.6072,135.6249,135.3427,135.3515,53455.0
2019-10-08 11:10:00,153.46,153.96,153.46,153.77,68813.0,135.325,135.766,135.325,135.5984,68813.0
2019-10-08 11:20:00,153.74,153.74,153.0,153.0,39193.0,135.572,135.572,134.9194,134.9194,39193.0
2019-10-08 11:30:00,152.99,153.04,152.66,152.93,51728.0,134.9106,134.9547,134.6196,134.8577,51728.0
2019-10-08 11:40:00,152.96,153.05,152.88,152.93,36031.0,134.8841,134.9635,134.8136,134.8577,36031.0
2019-10-08 11:50:00,152.93,153.09,152.93,153.03,51631.0,134.8577,134.9988,134.8577,134.9459,51631.0
2019-10-08 12:00:00,153.0,153.08,152.66,152.84,98674.0,134.9194,134.9899,134.6196,134.7783,98674.0
2019-10-08 12:10:00,152.88,152.97,152.8,152.81,371664.0,134.8136,134.8929,134.743,134.7519,371664.0
2019-10-08 12:20:00,152.8,152.94,152.69,152.76,277880.0,134.743,134.8665,134.646,134.7078,277880.0
2019-10-08 12:30:00,152.74,153.02,152.71,152.96,45758.0,134.6901,134.937,134.6637,134.8841,45758.0
2019-10-08 12:40:00,152.97,153.66,152.96,153.34,32736.0,134.8929,135.5014,134.8841,135.2192,32736.0
2019-10-08 12:50:00,153.34,153.48,153.27,153.36,27980.0,135.2192,135.3427,135.1575,135.2369,27980.0
2019-10-08 13:00:00,153.36,153.47,153.07,153.19,20245.0,135.2369,135.3339,134.9811,135.087,20245.0
2019-10-08 13:10:00,153.17,153.28,152.98,153.04,38506.0,135.0693,135.1663,134.9018,134.9547,38506.0
2019-10-08 13:20:00,153.02,153.53,153.02,153.4,48374.0,134.937,135.3868,134.937,135.2721,48374.0
2019-10-08 13:30:00,153.4,153.6,153.25,153.34,30062.0,135.2721,135.4485,135.1399,135.2192,30062.0
2019-10-08 13:40:00,153.35,153.4,153.19,153.28,26000.0,135.228,135.2721,135.087,135.1663,26000.0
2019-10-08 13:50:00,153.29,153.33,152.95,152.95,27207.0,135.1751,135.2104,134.8753,134.8753,27207.0
2019-10-08 14:00:00,153.0,153.04,152.52,152.69,93056.0,134.9194,134.9547,134.4961,134.646,93056.0
2019-10-08 14:10:00,152.71,152.81,152.52,152.8,71836.0,134.6637,134.7519,134.4961,134.743,71836.0
2019-10-08 14:20:00,152.8,152.9,152.68,152.75,89530.0,134.743,134.8312,134.6372,134.6989,89530.0
2019-10-08 14:30:00,152.79,153.46,152.79,153.28,84318.0,134.7342,135.325,134.7342,135.1663,84318.0
2019-10-08 14:40:00,153.22,153.34,153.02,153.32,38802.0,135.1134,135.2192,134.937,135.2016,38802.0
2019-10-08 14:50:00,153.28,153.66,152.69,152.81,57681.0,135.1663,135.5014,134.646,134.7519,57681.0
2019-10-08 15:00:00,152.72,153.16,152.62,152.62,29911.0,134.6725,135.0605,134.5843,134.5843,29911.0
2019-10-08 15:10:00,152.62,152.65,152.32,152.39,74532.0,134.5843,134.6108,134.3198,134.3815,74532.0
2019-10-08 15:20:00,152.46,152.64,152.35,152.35,79273.0,134.4432,134.6019,134.3462,134.3462,79273.0
2019-10-08 15:30:00,152.36,152.47,151.89,151.93,87159.0,134.355,134.452,133.9406,133.9758,87159.0
2019-10-08 15:40:00,151.93,152.03,151.73,151.78,112194.0,133.9758,134.064,133.7995,133.8436,112194.0
2019-10-08 15:50:00,151.79,151.95,151.28,151.44,206130.0,133.8524,133.9935,133.4027,133.5438,206130.0
2019-10-09 09:30:00,152.94,153.67,152.48,153.42,770289.0,134.8665,135.5102,134.4609,135.2898,770289.0
2019-10-09 09:40:00,153.42,154.35,153.32,154.21,41723.0,135.2898,136.1099,135.2016,135.9864,41723.0
2019-10-09 09:50:00,154.22,154.28,153.49,153.9,31401.0,135.9952,136.0481,135.3515,135.713,31401.0
2019-10-09 10:00:00,153.93,154.19,153.67,154.07,22622.0,135.7395,135.9688,135.5102,135.863,22622.0
2019-10-09 10:10:00,154.05,154.22,153.92,154.22,25207.0,135.8453,135.9952,135.7307,135.9952,25207.0
2019-10-09 10:20:00,154.27,154.55,154.2,154.43,35681.0,136.0393,136.2862,135.9776,136.1804,35681.0
2019-10-09 10:30:00,154.42,154.49,153.49,153.57,75280.0,136.1716,136.2333,135.3515,135.422,75280.0
2019-10-09 10:40:00,153.64,153.88,153.36,153.69,132771.0,135.4838,135.6954,135.2369,135.5279,132771.0
2019-10-09 10:50:00,153.65,153.74,153.18,153.55,78076.0,135.4926,135.572,135.0781,135.4044,78076.0
2019-10-09 11:00:00,153.56,153.62,152.97,153.13,19993.0,135.4132,135.4661,134.8929,135.034,19993.0
2019-10-09 11:10:00,153.22,153.43,153.03,153.34,12294.0,135.1134,135.2986,134.9459,135.2192,12294.0
2019-10-09 11:20:00,153.37,153.42,152.98,153.05,15342.0,135.2457,135.2898,134.9018,134.9635,15342.0
2019-10-09 11:30:00,153.04,153.49,152.98,153.38,20467.0,134.9547,135.3515,134.9018,135.2545,20467.0
2019-10-09 11:40:00,153.34,153.66,153.24,153.46,24636.0,135.2192,135.5014,135.131,135.325,24636.0
2019-10-09 11:50:00,153.45,153.47,152.94,153.02,31920.0,135.3162,135.3339,134.8665,134.937,31920.0
2019-10-09 12:00:00,153.03,153.34,153.0,153.12,27907.0,134.9459,135.2192,134.9194,135.0252,27907.0
2019-10-09 12:10:00,153.15,153.32,153.07,153.12,21651.0,135.0517,135.2016,134.9811,135.0252,21651.0
2019-10-09 12:20:00,153.13,153.44,153.12,153.18,61588.0,135.034,135.3074,135.0252,135.0781,61588.0
2019-10-09 12:30:00,153.2,153.27,153.01,153.08,21236.0,135.0958,135.1575,134.9282,134.9899,21236.0
2019-10-09 12:40:00,153.05,153.07,152.67,152.93,81684.0,134.9635,134.9811,134.6284,134.8577,81684.0
2019-10-09 12:50:00,152.94,153.04,152.74,152.88,114001.0,134.8665,134.9547,134.6901,134.8136,114001.0
2019-10-09 13:00:00,152.86,153.5,152.86,153.09,107924.0,134.7959,135.3603,134.7959,134.9988,107924.0
2019-10-09 13:10:00,153.05,153.27,153.03,153.11,23010.0,134.9635,135.1575,134.9459,135.0164,23010.0
2019-10-09 13:20:00,153.07,153.16,153.03,153.15,13894.0,134.9811,135.0605,134.9459,135.0517,13894.0
2019-10-09 13:30:00,153.19,153.24,153.08,153.19,20136.0,135.087,135.131,134.9899,135.087,20136.0
2019-10-09 13:40:00,153.19,153.3,153.17,153.22,12309.0,135.087,135.184,135.0693,135.1134,12309.0
2019-10-09 13:50:00,153.19,153.29,153.09,153.17,22131.0,135.087,135.1751,134.9988,135.0693,22131.0
2019-10-09 14:00:00,153.15,153.26,152.71,152.91,30943.0,135.0517,135.1487,134.6637,134.84,30943.0
2019-10-09 14:10:00,152.93,153.17,152.77,153.12,22519.0,134.8577,135.0693,134.7166,135.0252,22519.0
2019-10-09 14:20:00,153.1,153.56,153.08,153.39,109194.0,135.0076,135.4132,134.9899,135.2633,109194.0
2019-10-09 14:30:00,153.42,153.61,153.31,153.58,33555.0,135.2898,135.4573,135.1928,135.4309,33555.0
2019-10-09 14:40:00,153.56,153.72,153.44,153.59,23820.0,135.4132,135.5543,135.3074,135.4397,23820.0
2019-10-09 14:50:00,153.56,153.78,153.49,153.66,572142.0,135.4132,135.6072,135.3515,135.5014,572142.0
2019-10-09 15:00:00,153.63,153.83,153.54,153.78,23063.0,135.475,135.6513,135.3956,135.6072,23063.0
2019-10-09 15:10:00,153.77,153.89,153.64,153.65,55190.0,135.5984,135.7042,135.4838,135.4926,55190.0
2019-10-09 15:20:00,153.65,153.96,153.64,153.83,30468.0,135.4926,135.766,135.4838,135.6513,30468.0
2019-10-09 15:30:00,153.84,154.03,153.83,153.99,39971.0,135.6601,135.8277,135.6513,135.7924,39971.0
2019-10-09 15:40:00,153.98,153.98,153.14,153.3,58266.0,135.7836,135.7836,135.0429,135.184,58266.0
2019-10-09 15:50:00,153.31,153.52,153.08,153.26,116859.0,135.1928,135.378,134.9899,135.1487,116859.0
2019-10-10 09:30:00,152.88,154.0,152.56,153.87,79399.0,134.8136,135.8012,134.5314,135.6866,79399.0
2019-10-10 09:40:00,153.81,154.44,153.63,154.31,67186.0,135.6337,136.1892,135.475,136.0746,67186.0
2019-10-10 09:50:00,154.39,155.4,154.31,155.37,95712.0,136.1451,137.0358,136.0746,137.0093,95712.0
2019-10-10 10:00:00,155.4,155.45,154.9,155.02,69122.0,137.0358,137.0799,136.5949,136.7007,69122.0
2019-10-10 10:10:00,154.99,155.09,154.6,154.98,50159.0,136.6742,136.7624,136.3303,136.6654,50159.0
2019-10-10 10:20:00,154.98,155.18,154.81,155.18,83438.0,136.6654,136.8418,136.5155,136.8418,83438.0
2019-10-10 10:30:00,155.18,155.26,154.72,155.0,48136.0,136.8418,136.9123,136.4361,136.6831,48136.0
2019-10-10 10:40:00,155.09,155.09,154.57,154.64,37261.0,136.7624,136.7624,136.3039,136.3656,37261.0
2019-10-10 10:50:00,154.66,155.24,154.66,155.24,41986.0,136.3832,136.8947,136.3832,136.8947,41986.0
2019-10-10 11:00:00,155.25,155.51,155.04,155.49,44003.0,136.9035,137.1328,136.7183,137.1152,44003.0
2019-10-10 11:10:00,155.48,155.63,155.35,155.48,34806.0,137.1063,137.2386,136.9917,137.1063,34806.0
2019-10-10 11:20:00,155.47,155.63,155.4,155.56,78715.0,137.0975,137.2386,137.0358,137.1769,78715.0
2019-10-10 11:30:00,155.57,155.76,155.53,155.57,42307.0,137.1857,137.3532,137.1504,137.1857,42307.0
2019-10-10 11:40:00,155.59,155.77,155.57,155.72,17642.0,137.2033,137.3621,137.1857,137.318,17642.0
2019-10-10 11:50:00,155.71,155.86,155.61,155.85,50536.0,137.3092,137.4414,137.221,137.4326,50536.0
2019-10-10 12:00:00,155.8,155.95,155.53,155.54,35324.0,137.3885,137.5208,137.1504,137.1592,35324.0
2019-10-10 12:10:00,155.54,155.68,155.42,155.42,77082.0,137.1592,137.2827,137.0534,137.0534,77082.0
2019-10-10 12:20:00,155.33,155.48,155.3,155.44,43437.0,136.9741,137.1063,136.9476,137.0711,43437.0
2019-10-10 12:30:00,155.42,155.44,155.04,155.29,28690.0,137.0534,137.0711,136.7183,136.9388,28690.0
2019-10-10 12:40:00,155.29,155.43,155.25,155.36,32766.0,136.9388,137.0622,136.9035,137.0005,32766.0
2019-10-10 12:50:00,155.36,155.87,155.33,155.86,35228.0,137.0005,137.4502,136.9741,137.4414,35228.0
2019-10-10 13:00:00,155.88,155.88,155.55,155.73,38718.0,137.4591,137.4591,137.1681,137.3268,38718.0
2019-10-10 13:10:00,155.68,155.78,155.39,155.45,67801.0,137.2827,137.3709,137.027,137.0799,67801.0
2019-10-10 13:20:00,155.48,155.63,155.33,155.35,31058.0,137.1063,137.2386,136.9741,136.9917,31058.0
2019-10-10 13:30:00,155.33,155.33,154.79,155.13,34939.0,136.9741,136.9741,136.4979,136.7977,34939.0
2019-10-10 13:40:00,155.17,155.34,155.14,155.34,29864.0,136.833,136.9829,136.8065,136.9829,29864.0
2019-10-10 13:50:00,155.32,155.66,155.27,155.58,36190.0,136.9652,137.2651,136.9211,137.1945,36190.0
2019-10-10 14:00:00,155.57,155.61,154.66,154.99,70802.0,137.1857,137.221,136.3832,136.6742,70802.0
2019-10-10 14:10:00,154.92,155.55,154.9,155.41,29565.0,136.6125,137.1681,136.5949,137.0446,29565.0
2019-10-10 14:20:00,155.38,155.47,155.2,155.41,30395.0,137.0182,137.0975,136.8594,137.0446,30395.0
2019-10-10 14:30:00,155.39,155.64,155.37,155.42,40585.0,137.027,137.2474,137.0093,137.0534,40585.0
2019-10-10 14:40:00,155.42,155.43,155.06,155.19,41500.0,137.0534,137.0622,136.736,136.8506,41500.0
2019-10-10 14:50:00,155.19,155.35,154.99,155.24,49457.0,136.8506,136.9917,136.6742,136.8947,49457.0
2019-10-10 15:00:00,155.24,155.38,155.15,155.17,68701.0,136.8947,137.0182,136.8153,136.833,68701.0
2019-10-10 15:10:00,155.15,155.3,155.08,155.25,38041.0,136.8153,136.9476,136.7536,136.9035,38041.0
2019-10-10 15:20:00,155.24,155.44,155.16,155.38,47547.0,136.8947,137.0711,136.8241,137.0182,47547.0
2019-10-10 15:30:00,155.39,155.49,155.32,155.42,69183.0,137.027,137.1152,136.9652,137.0534,69183.0
2019-10-10 15:40:00,155.41,155.79,155.36,155.77,102921.0,137.0446,137.3797,137.0005,137.3621,102921.0
2019-10-10 15:50:00,155.77,155.83,155.42,155.81,232853.0,137.3621,137.415,137.0534,137.3973,232853.0
2019-10-11 09:30:00,157.9,159.53,157.44,157.67,80718.0,139.2404,140.6777,138.8347,139.0375,80718.0
2019-10-11 09:40:00,157.68,158.93,157.4,158.44,96519.0,139.0464,140.1486,138.7994,139.7165,96519.0
2019-10-11 09:50:00,158.36,158.95,157.9,158.54,143755.0,139.646,140.1663,139.2404,139.8047,143755.0
2019-10-11 10:00:00,158.66,159.67,158.66,159.36,102599.0,139.9105,140.8012,139.9105,140.5278,102599.0
2019-10-11 10:10:00,159.47,159.91,159.13,159.91,70936.0,140.6248,141.0128,140.325,141.0128,70936.0
2019-10-11 10:20:00,159.91,159.96,159.38,159.44,38883.0,141.0128,141.0569,140.5455,140.5984,38883.0
2019-10-11 10:30:00,159.43,159.96,159.33,159.63,43832.0,140.5895,141.0569,140.5014,140.7659,43832.0
2019-10-11 10:40:00,159.64,159.99,159.51,159.81,45820.0,140.7747,141.0834,140.6601,140.9246,45820.0
2019-10-11 10:50:00,159.79,159.92,159.58,159.85,102962.0,140.907,141.0216,140.7218,140.9599,102962.0
2019-10-11 11:00:00,159.89,160.32,159.86,160.2,110635.0,140.9952,141.3744,140.9687,141.2686,110635.0
2019-10-11 11:10:00,160.23,160.56,160.1,160.4,129369.0,141.295,141.586,141.1804,141.4449,129369.0
2019-10-11 11:20:00,160.39,160.59,160.24,160.56,38355.0,141.4361,141.6125,141.3038,141.586,38355.0
2019-10-11 11:30:00,160.55,161.04,160.45,160.65,59847.0,141.5772,142.0093,141.489,141.6654,59847.0
2019-10-11 11:40:00,160.67,160.82,160.19,160.26,62849.0,141.683,141.8153,141.2597,141.3215,62849.0
2019-10-11 11:50:00,160.3,160.37,159.98,160.37,26892.0,141.3567,141.4185,141.0746,141.4185,26892.0
2019-10-11 12:00:00,160.33,160.44,159.88,159.89,36041.0,141.3832,141.4802,140.9864,140.9952,36041.0
2019-10-11 12:10:00,159.91,160.2,159.89,159.94,35631.0,141.0128,141.2686,140.9952,141.0393,35631.0
2019-10-11 12:20:00,159.95,160.43,159.92,160.4,32393.0,141.0481,141.4714,141.0216,141.4449,32393.0
2019-10-11 12:30:00,160.37,160.37,159.03,159.75,28241.0,141.4185,141.4185,140.2368,140.8717,28241.0
2019-10-11 12:40:00,159.72,159.91,159.57,159.86,22032.0,140.8453,141.0128,140.713,140.9687,22032.0
2019-10-11 12:50:00,159.87,160.17,159.82,160.13,24983.0,140.9775,141.2421,140.9335,141.2068,24983.0
2019-10-11 13:00:00,160.12,160.19,159.82,159.84,19730.0,141.198,141.2597,140.9335,140.9511,19730.0
2019-10-11 13:10:00,159.89,160.04,159.78,159.83,32218.0,140.9952,141.1275,140.8982,140.9423,32218.0
2019-10-11 13:20:00,159.86,160.65,159.82,160.29,31884.0,140.9687,141.6654,140.9335,141.3479,31884.0
2019-10-11 13:30:00,160.27,160.68,160.26,160.31,30151.0,141.3303,141.6918,141.3215,141.3656,30151.0
2019-10-11 13:40:00,160.36,160.63,160.31,160.56,28140.0,141.4096,141.6477,141.3656,141.586,28140.0
2019-10-11 13:50:00,160.59,160.88,160.46,160.75,48475.0,141.6125,141.8682,141.4978,141.7536,48475.0
2019-10-11 14:00:00,160.75,161.15,160.73,161.0,85348.0,141.7536,142.1063,141.7359,141.974,85348.0
2019-10-11 14:10:00,160.98,160.98,160.53,160.91,52394.0,141.9564,141.9564,141.5596,141.8946,52394.0
2019-10-11 14:20:00,160.87,161.43,160.78,161.34,46883.0,141.8594,142.3532,141.78,142.2738,46883.0
2019-10-11 14:30:00,161.36,161.71,161.34,161.5,110095.0,142.2915,142.6001,142.2738,142.4149,110095.0
2019-10-11 14:40:00,161.53,161.79,161.46,161.5,125783.0,142.4414,142.6707,142.3797,142.4149,125783.0
2019-10-11 14:50:00,161.5,161.82,161.43,161.74,70224.0,142.4149,142.6971,142.3532,142.6266,70224.0
2019-10-11 15:00:00,161.72,162.05,161.67,161.91,95907.0,142.6089,142.8999,142.5648,142.7765,95907.0
2019-10-11 15:10:00,161.91,162.12,161.74,161.97,85620.0,142.7765,142.9617,142.6266,142.8294,85620.0
2019-10-11 15:20:00,161.97,162.04,161.8,161.82,95513.0,142.8294,142.8911,142.6795,142.6971,95513.0
2019-10-11 15:30:00,161.82,162.23,161.51,162.18,106277.0,142.6971,143.0587,142.4237,143.0146,106277.0
2019-10-11 15:40:00,162.14,162.24,161.36,161.65,217770.0,142.9793,143.0675,142.2915,142.5472,217770.0
2019-10-11 15:50:00,161.62,161.91,161.3,161.34,700325.0,142.5207,142.7765,142.2386,142.2738,700325.0
2019-10-14 09:30:00,160.52,160.74,158.86,159.33,68243.0,141.5507,141.7447,140.0869,140.5014,68243.0
2019-10-14 09:40:00,159.48,160.3,159.38,159.88,56246.0,140.6336,141.3567,140.5455,140.9864,56246.0
2019-10-14 09:50:00,159.95,160.06,159.69,159.85,34913.0,141.0481,141.1451,140.8188,140.9599,34913.0
2019-10-14 10:00:00,159.84,159.95,159.52,159.89,33303.0,140.9511,141.0481,140.6689,140.9952,33303.0
2019-10-14 10:10:00,159.92,160.1,159.82,159.92,26667.0,141.0216,141.1804,140.9335,141.0216,26667.0
2019-10-14 10:20:00,159.89,159.9,159.18,159.3,28949.0,140.9952,141.004,140.3691,140.4749,28949.0
2019-10-14 10:30:00,159.31,159.56,159.25,159.54,25155.0,140.4837,140.7042,140.4308,140.6865,25155.0
2019-10-14 10:40:00,159.5,159.65,159.35,159.55,19545.0,140.6513,140.7835,140.519,140.6954,19545.0
2019-10-14 10:50:00,159.54,159.7,159.44,159.66,24025.0,140.6865,140.8276,140.5984,140.7924,24025.0
2019-10-14 11:00:00,159.64,159.81,159.3,159.3,61224.0,140.7747,140.9246,140.4749,140.4749,61224.0
2019-10-14 11:10:00,159.28,159.67,159.18,159.46,57234.0,140.4573,140.8012,140.3691,140.616,57234.0
2019-10-14 11:20:00,159.44,159.47,158.86,159.06,42846.0,140.5984,140.6248,140.0869,140.2633,42846.0
2019-10-14 11:30:00,159.1,159.36,159.09,159.28,33947.0,140.2985,140.5278,140.2897,140.4573,33947.0
2019-10-14 11:40:00,159.27,159.37,159.23,159.29,15549.0,140.4485,140.5366,140.4132,140.4661,15549.0
2019-10-14 11:50:00,159.28,159.5,159.26,159.29,26550.0,140.4573,140.6513,140.4396,140.4661,26550.0
2019-10-14 12:00:00,159.29,159.42,159.14,159.37,21380.0,140.4661,140.5807,140.3338,140.5366,21380.0
2019-10-14 12:10:00,159.4,159.46,159.27,159.42,21802.0,140.5631,140.616,140.4485,140.5807,21802.0
2019-10-14 12:20:00,159.44,159.47,159.25,159.39,34899.0,140.5984,140.6248,140.4308,140.5543,34899.0
2019-10-14 12:30:00,159.41,159.58,159.39,159.5,19899.0,140.5719,140.7218,140.5543,140.6513,19899.0
2019-10-14 12:40:00,159.49,159.6,159.44,159.49,17950.0,140.6425,140.7395,140.5984,140.6425,17950.0
2019-10-14 12:50:00,159.5,159.5,159.16,159.25,31587.0,140.6513,140.6513,140.3515,140.4308,31587.0
2019-10-14 13:00:00,159.23,159.62,159.21,159.52,52446.0,140.4132,140.7571,140.3955,140.6689,52446.0
2019-10-14 13:10:00,159.5,159.66,159.43,159.62,56288.0,140.6513,140.7924,140.5895,140.7571,56288.0
2019-10-14 13:20:00,159.63,159.66,159.42,159.54,42166.0,140.7659,140.7924,140.5807,140.6865,42166.0
2019-10-14 13:30:00,159.54,159.55,159.44,159.49,14638.0,140.6865,140.6954,140.5984,140.6425,14638.0
2019-10-14 13:40:00,159.5,159.69,159.5,159.63,18652.0,140.6513,140.8188,140.6513,140.7659,18652.0
2019-10-14 13:50:00,159.61,159.88,159.53,159.86,23276.0,140.7483,140.9864,140.6777,140.9687,23276.0
2019-10-14 14:00:00,159.85,160.09,159.85,160.08,21751.0,140.9599,141.1716,140.9599,141.1627,21751.0
2019-10-14 14:10:00,160.08,160.17,160.04,160.11,16349.0,141.1627,141.2421,141.1275,141.1892,16349.0
2019-10-14 14:20:00,160.09,160.14,160.02,160.09,19466.0,141.1716,141.2156,141.1098,141.1716,19466.0
2019-10-14 14:30:00,160.08,160.14,159.91,159.94,15727.0,141.1627,141.2156,141.0128,141.0393,15727.0
2019-10-14 14:40:00,159.92,159.97,159.65,159.7,17269.0,141.0216,141.0657,140.7835,140.8276,17269.0
2019-10-14 14:50:00,159.68,159.9,159.68,159.81,27199.0,140.81,141.004,140.81,140.9246,27199.0
2019-10-14 15:00:00,159.8,159.92,159.8,159.83,32164.0,140.9158,141.0216,140.9158,140.9423,32164.0
2019-10-14 15:10:00,159.84,159.86,159.7,159.77,30359.0,140.9511,140.9687,140.8276,140.8894,30359.0
2019-10-14 15:20:00,159.76,159.84,159.7,159.81,30781.0,140.8805,140.9511,140.8276,140.9246,30781.0
2019-10-14 15:30:00,159.82,159.9,159.7,159.83,44371.0,140.9335,141.004,140.8276,140.9423,44371.0
2019-10-14 15:40:00,159.84,159.84,159.72,159.76,56574.0,140.9511,140.9511,140.8453,140.8805,56574.0
2019-10-14 15:50:00,159.74,159.88,159.49,159.55,235580.0,140.8629,140.9864,140.6425,140.6954,235580.0
2019-10-15 09:30:00,160.41,160.73,159.5,160.57,75062.0,141.4537,141.7359,140.6513,141.5948,75062.0
2019-10-15 09:40:00,160.58,162.14,160.45,161.99,108654.0,141.6036,142.9793,141.489,142.847,108654.0
2019-10-15 09:50:00,162.03,162.11,161.74,161.87,96500.0,142.8823,142.9528,142.6266,142.7412,96500.0
2019-10-15 10:00:00,161.86,162.04,161.75,161.92,64945.0,142.7324,142.8911,142.6354,142.7853,64945.0
2019-10-15 10:10:00,161.91,162.31,161.91,162.16,26979.0,142.7765,143.1292,142.7765,142.9969,26979.0
2019-10-15 10:20:00,162.12,162.5,161.96,162.46,38161.0,142.9617,143.2968,142.8206,143.2615,38161.0
2019-10-15 10:30:00,162.46,163.08,162.45,163.02,39983.0,143.2615,143.8082,143.2527,143.7553,39983.0
2019-10-15 10:40:00,163.02,163.13,162.92,163.03,56044.0,143.7553,143.8523,143.6671,143.7641,56044.0
2019-10-15 10:50:00,163.02,163.13,162.93,163.11,68360.0,143.7553,143.8523,143.6759,143.8347,68360.0
2019-10-15 11:00:00,163.13,163.22,162.98,163.09,38061.0,143.8523,143.9317,143.72,143.817,38061.0
2019-10-15 11:10:00,163.05,163.09,162.91,162.93,86133.0,143.7818,143.817,143.6583,143.6759,86133.0
2019-10-15 11:20:00,162.94,163.06,162.79,163.05,60908.0,143.6848,143.7906,143.5525,143.7818,60908.0
2019-10-15 11:30:00,163.07,163.07,162.76,162.97,99910.0,143.7994,143.7994,143.526,143.7112,99910.0
2019-10-15 11:40:00,162.96,163.03,162.82,163.03,81409.0,143.7024,143.7641,143.5789,143.7641,81409.0
2019-10-15 11:50:00,163.02,163.16,162.92,163.0,33839.0,143.7553,143.8788,143.6671,143.7377,33839.0
2019-10-15 12:00:00,163.02,163.05,162.67,162.68,114968.0,143.7553,143.7818,143.4467,143.4555,114968.0
2019-10-15 12:10:00,162.66,162.81,162.56,162.69,66743.0,143.4378,143.5701,143.3497,143.4643,66743.0
2019-10-15 12:20:00,162.69,162.74,162.62,162.68,51365.0,143.4643,143.5084,143.4026,143.4555,51365.0
2019-10-15 12:30:00,162.67,162.79,162.65,162.73,40768.0,143.4467,143.5525,143.429,143.4996,40768.0
2019-10-15 12:40:00,162.76,162.77,162.67,162.75,18977.0,143.526,143.5348,143.4467,143.5172,18977.0
2019-10-15 12:50:00,162.75,162.91,162.71,162.9,32287.0,143.5172,143.6583,143.4819,143.6495,32287.0
2019-10-15 13:00:00,162.94,163.07,162.93,162.99,68746.0,143.6848,143.7994,143.6759,143.7288,68746.0
2019-10-15 13:10:00,162.98,163.05,162.97,163.02,59013.0,143.72,143.7818,143.7112,143.7553,59013.0
2019-10-15 13:20:00,163.03,163.05,162.93,163.03,64043.0,143.7641,143.7818,143.6759,143.7641,64043.0
2019-10-15 13:30:00,163.04,163.12,163.03,163.08,29184.0,143.7729,143.8435,143.7641,143.8082,29184.0
2019-10-15 13:40:00,163.09,163.22,163.05,163.21,33198.0,143.817,143.9317,143.7818,143.9228,33198.0
2019-10-15 13:50:00,163.18,163.4,163.16,163.31,44925.0,143.8964,144.0904,143.8788,144.011,44925.0
2019-10-15 14:00:00,163.3,163.35,163.24,163.29,57170.0,144.0022,144.0463,143.9493,143.9934,57170.0
2019-10-15 14:10:00,163.31,163.4,163.3,163.34,52169.0,144.011,144.0904,144.0022,144.0375,52169.0
2019-10-15 14:20:00,163.34,163.45,163.31,163.34,40349.0,144.0375,144.1345,144.011,144.0375,40349.0
2019-10-15 14:30:00,163.33,163.49,163.29,163.41,60067.0,144.0287,144.1698,143.9934,144.0992,60067.0
2019-10-15 14:40:00,163.39,163.53,163.35,163.48,54746.0,144.0816,144.205,144.0463,144.1609,54746.0
2019-10-15 14:50:00,163.47,163.53,163.39,163.44,57292.0,144.1521,144.205,144.0816,144.1257,57292.0
2019-10-15 15:00:00,163.43,163.5,163.41,163.44,47662.0,144.1169,144.1786,144.0992,144.1257,47662.0
2019-10-15 15:10:00,163.45,163.49,163.31,163.43,90624.0,144.1345,144.1698,144.011,144.1169,90624.0
2019-10-15 15:20:00,163.43,163.63,163.42,163.6,45491.0,144.1169,144.2932,144.108,144.2668,45491.0
2019-10-15 15:30:00,163.6,163.64,163.46,163.57,166791.0,144.2668,144.302,144.1433,144.2403,166791.0
2019-10-15 15:40:00,163.57,163.66,163.52,163.61,138590.0,144.2403,144.3197,144.1962,144.2756,138590.0
2019-10-15 15:50:00,163.62,163.65,163.16,163.16,309176.0,144.2844,144.3109,143.8788,143.8788,309176.0
2019-10-16 09:30:00,162.94,163.99,162.5,163.85,57263.0,143.6848,144.6107,143.2968,144.4872,57263.0
2019-10-16 09:40:00,163.84,164.35,163.72,164.13,102342.0,144.4784,144.9281,144.3726,144.7341,102342.0
2019-10-16 09:50:00,164.09,164.11,163.82,163.99,114810.0,144.6989,144.7165,144.4608,144.6107,114810.0
2019-10-16 10:00:00,163.99,164.49,163.92,164.4,78855.0,144.6107,145.0516,144.5489,144.9722,78855.0
2019-10-16 10:10:00,164.39,164.57,164.0,164.53,47435.0,144.9634,145.1221,144.6195,145.0869,47435.0
2019-10-16 10:20:00,164.53,164.91,164.49,164.77,51608.0,145.0869,145.422,145.0516,145.2985,51608.0
2019-10-16 10:30:00,164.74,164.81,164.14,164.2,62062.0,145.272,145.3338,144.7429,144.7959,62062.0
2019-10-16 10:40:00,164.17,164.41,164.15,164.39,89493.0,144.7694,144.981,144.7518,144.9634,89493.0
2019-10-16 10:50:00,164.39,164.39,163.91,164.03,110259.0,144.9634,144.9634,144.5401,144.6459,110259.0
2019-10-16 11:00:00,164.02,164.08,163.64,163.68,98188.0,144.6371,144.69,144.302,144.3373,98188.0
2019-10-16 11:10:00,163.7,163.91,163.32,163.81,62355.0,144.3549,144.5401,144.0198,144.4519,62355.0
2019-10-16 11:20:00,163.81,164.12,163.64,163.69,58433.0,144.4519,144.7253,144.302,144.3461,58433.0
2019-10-16 11:30:00,163.68,163.79,163.54,163.69,33402.0,144.3373,144.4343,144.2139,144.3461,33402.0
2019-10-16 11:40:00,163.69,163.95,163.67,163.9,43959.0,144.3461,144.5754,144.3285,144.5313,43959.0
2019-10-16 11:50:00,163.91,163.91,163.7,163.81,29546.0,144.5401,144.5401,144.3549,144.4519,29546.0
2019-10-16 12:00:00,163.81,163.96,163.81,163.88,33506.0,144.4519,144.5842,144.4519,144.5137,33506.0
2019-10-16 12:10:00,163.89,163.94,163.73,163.73,30635.0,144.5225,144.5666,144.3814,144.3814,30635.0
2019-10-16 12:20:00,163.76,163.76,163.53,163.65,65202.0,144.4079,144.4079,144.205,144.3109,65202.0
2019-10-16 12:30:00,163.67,163.7,163.18,163.32,42987.0,144.3285,144.3549,143.8964,144.0198,42987.0
2019-10-16 12:40:00,163.27,163.37,163.12,163.3,62604.0,143.9758,144.0639,143.8435,144.0022,62604.0
2019-10-16 12:50:00,163.3,163.32,163.17,163.27,40665.0,144.0022,144.0198,143.8876,143.9758,40665.0
2019-10-16 13:00:00,163.27,163.35,163.19,163.25,39832.0,143.9758,144.0463,143.9052,143.9581,39832.0
2019-10-16 13:10:00,163.25,163.29,163.1,163.14,88617.0,143.9581,143.9934,143.8258,143.8611,88617.0
2019-10-16 13:20:00,163.14,163.15,162.71,162.88,55585.0,143.8611,143.8699,143.4819,143.6318,55585.0
2019-10-16 13:30:00,162.88,163.0,162.83,162.84,20343.0,143.6318,143.7377,143.5878,143.5966,20343.0
2019-10-16 13:40:00,162.85,162.95,162.72,162.85,85539.0,143.6054,143.6936,143.4908,143.6054,85539.0
2019-10-16 13:50:00,162.86,162.98,162.76,162.87,82643.0,143.6142,143.72,143.526,143.623,82643.0
2019-10-16 14:00:00,162.87,163.07,162.86,163.07,27602.0,143.623,143.7994,143.6142,143.7994,27602.0
2019-10-16 14:10:00,163.09,163.19,163.07,163.13,134078.0,143.817,143.9052,143.7994,143.8523,134078.0
2019-10-16 14:20:00,163.12,163.13,162.91,163.05,27505.0,143.8435,143.8523,143.6583,143.7818,27505.0
2019-10-16 14:30:00,163.03,163.29,163.03,163.29,35897.0,143.7641,143.9934,143.7641,143.9934,35897.0
2019-10-16 14:40:00,163.28,163.35,163.22,163.33,30083.0,143.9846,144.0463,143.9317,144.0287,30083.0
2019-10-16 14:50:00,163.33,163.49,163.29,163.44,34628.0,144.0287,144.1698,143.9934,144.1257,34628.0
2019-10-16 15:00:00,163.44,163.51,163.39,163.46,47172.0,144.1257,144.1874,144.0816,144.1433,47172.0
2019-10-16 15:10:00,163.46,163.53,163.4,163.45,156478.0,144.1433,144.205,144.0904,144.1345,156478.0
2019-10-16 15:20:00,163.43,163.43,163.05,163.22,147539.0,144.1169,144.1169,143.7818,143.9317,147539.0
2019-10-16 15:30:00,163.23,163.41,163.22,163.34,79962.0,143.9405,144.0992,143.9317,144.0375,79962.0
2019-10-16 15:40:00,163.33,163.33,162.88,162.92,100381.0,144.0287,144.0287,143.6318,143.6671,100381.0
2019-10-16 15:50:00,162.92,163.39,162.87,163.38,163702.0,143.6671,144.0816,143.623,144.0728,163702.0
2019-10-17 09:30:00,162.11,162.61,159.91,160.03,422264.0,142.9528,143.3938,141.0128,141.1186,422264.0
2019-10-17 09:40:00,160.02,161.07,159.61,160.71,223049.0,141.1098,142.0357,140.7483,141.7183,223049.0
2019-10-17 09:50:00,160.75,164.09,160.56,163.84,194894.0,141.7536,144.6989,141.586,144.4784,194894.0
2019-10-17 10:00:00,163.84,164.04,162.79,163.94,177897.0,144.4784,144.6548,143.5525,144.5666,177897.0
2019-10-17 10:10:00,163.9,165.22,163.7,165.14,178464.0,144.5313,145.6953,144.3549,145.6248,178464.0
2019-10-17 10:20:00,165.18,165.49,164.9,165.14,180996.0,145.66,145.9334,145.4131,145.6248,180996.0
2019-10-17 10:30:00,165.08,165.4,164.93,165.06,116306.0,145.5719,145.854,145.4396,145.5542,116306.0
2019-10-17 10:40:00,165.06,165.24,164.8,164.84,126312.0,145.5542,145.713,145.325,145.3602,126312.0
2019-10-17 10:50:00,164.83,165.9,164.37,165.09,204607.0,145.3514,146.295,144.9458,145.5807,204607.0
2019-10-17 11:00:00,164.91,164.94,164.38,164.94,111147.0,145.422,145.4484,144.9546,145.4484,111147.0
2019-10-17 11:10:00,164.98,165.09,164.62,164.8,62855.0,145.4837,145.5807,145.1662,145.325,62855.0
2019-10-17 11:20:00,164.81,164.96,164.47,164.96,63133.0,145.3338,145.466,145.034,145.466,63133.0
2019-10-17 11:30:00,164.91,165.06,164.71,165.02,56446.0,145.422,145.5542,145.2456,145.519,56446.0
2019-10-17 11:40:00,165.06,165.75,164.97,165.75,39171.0,145.5542,146.1627,145.4749,146.1627,39171.0
2019-10-17 11:50:00,165.74,165.74,165.35,165.69,51137.0,146.1539,146.1539,145.81,146.1098,51137.0
2019-10-17 12:00:00,165.7,165.96,165.59,165.9,36874.0,146.1186,146.3479,146.0216,146.295,36874.0
2019-10-17 12:10:00,165.86,166.08,165.71,165.86,51270.0,146.2597,146.4537,146.1274,146.2597,51270.0
2019-10-17 12:20:00,165.9,166.11,165.73,166.0,48135.0,146.295,146.4801,146.1451,146.3831,48135.0
2019-10-17 12:30:00,166.0,166.08,165.79,165.83,51100.0,146.3831,146.4537,146.198,146.2332,51100.0
2019-10-17 12:40:00,165.84,165.92,165.26,165.49,48462.0,146.2421,146.3126,145.7306,145.9334,48462.0
2019-10-17 12:50:00,165.51,165.59,165.32,165.53,22282.0,145.951,146.0216,145.7835,145.9687,22282.0
2019-10-17 13:00:00,165.53,165.57,165.35,165.44,29512.0,145.9687,146.004,145.81,145.8893,29512.0
2019-10-17 13:10:00,165.46,165.54,165.4,165.43,28725.0,145.907,145.9775,145.854,145.8805,28725.0
2019-10-17 13:20:00,165.42,165.51,164.99,165.09,304814.0,145.8717,145.951,145.4925,145.5807,304814.0
2019-10-17 13:30:00,165.1,165.18,164.87,164.98,121833.0,145.5895,145.66,145.3867,145.4837,121833.0
2019-10-17 13:40:00,164.95,164.99,164.66,164.72,36177.0,145.4572,145.4925,145.2015,145.2544,36177.0
2019-10-17 13:50:00,164.73,164.93,164.48,164.56,62897.0,145.2632,145.4396,145.0428,145.1133,62897.0
2019-10-17 14:00:00,164.56,164.7,164.45,164.61,86145.0,145.1133,145.2368,145.0163,145.1574,86145.0
2019-10-17 14:10:00,164.61,164.69,164.38,164.4,78526.0,145.1574,145.228,144.9546,144.9722,78526.0
2019-10-17 14:20:00,164.39,164.61,164.36,164.46,33908.0,144.9634,145.1574,144.9369,145.0251,33908.0
2019-10-17 14:30:00,164.44,164.48,163.85,164.17,104814.0,145.0075,145.0428,144.4872,144.7694,104814.0
2019-10-17 14:40:00,164.2,164.32,164.06,164.09,57373.0,144.7959,144.9017,144.6724,144.6989,57373.0
2019-10-17 14:50:00,164.05,164.28,163.7,163.76,75433.0,144.6636,144.8664,144.3549,144.4079,75433.0
2019-10-17 15:00:00,163.75,164.04,163.56,164.01,87795.0,144.399,144.6548,144.2315,144.6283,87795.0
2019-10-17 15:10:00,164.0,164.16,164.0,164.03,89421.0,144.6195,144.7606,144.6195,144.6459,89421.0
2019-10-17 15:20:00,164.03,164.1,163.75,163.96,94346.0,144.6459,144.7077,144.399,144.5842,94346.0
2019-10-17 15:30:00,163.94,164.22,163.77,163.78,119825.0,144.5666,144.8135,144.4167,144.4255,119825.0
2019-10-17 15:40:00,163.79,164.1,163.62,164.0,193165.0,144.4343,144.7077,144.2844,144.6195,193165.0
2019-10-17 15:50:00,163.98,164.19,163.3,163.67,456540.0,144.6019,144.787,144.0022,144.3285,456540.0
2019-10-18 09:30:00,163.18,163.93,162.01,162.42,353599.0,143.8964,144.5578,142.8647,143.2262,353599.0
2019-10-18 09:40:00,162.26,162.36,161.4,161.78,96883.0,143.0851,143.1733,142.3267,142.6618,96883.0
2019-10-18 09:50:00,161.77,162.03,161.18,162.0,162468.0,142.653,142.8823,142.1327,142.8558,162468.0
2019-10-18 10:00:00,161.88,161.95,159.86,160.14,132444.0,142.75,142.8117,140.9687,141.2156,132444.0
2019-10-18 10:10:00,160.16,160.75,160.16,160.72,100668.0,141.2333,141.7536,141.2333,141.7271,100668.0
2019-10-18 10:20:00,160.71,161.45,160.62,160.77,79781.0,141.7183,142.3708,141.6389,141.7712,79781.0
2019-10-18 10:30:00,160.83,161.06,160.65,160.84,77238.0,141.8241,142.0269,141.6654,141.8329,77238.0
2019-10-18 10:40:00,160.83,160.95,160.57,160.73,135217.0,141.8241,141.9299,141.5948,141.7359,135217.0
2019-10-18 10:50:00,160.74,161.39,160.72,161.3,95113.0,141.7447,142.3179,141.7271,142.2386,95113.0
2019-10-18 11:00:00,161.31,161.4,160.7,160.94,63300.0,142.2474,142.3267,141.7095,141.9211,63300.0
2019-10-18 11:10:00,160.9,161.0,160.67,160.67,57260.0,141.8858,141.974,141.683,141.683,57260.0
2019-10-18 11:20:00,160.64,160.89,160.64,160.7,109558.0,141.6566,141.877,141.6566,141.7095,109558.0
2019-10-18 11:30:00,160.69,160.82,160.29,160.59,127827.0,141.7006,141.8153,141.3479,141.6125,127827.0
2019-10-18 11:40:00,160.58,160.65,160.16,160.23,53491.0,141.6036,141.6654,141.2333,141.295,53491.0
2019-10-18 11:50:00,160.23,160.49,160.2,160.29,84272.0,141.295,141.5243,141.2686,141.3479,84272.0
2019-10-18 12:00:00,160.27,160.8,160.11,160.53,53587.0,141.3303,141.7976,141.1892,141.5596,53587.0
2019-10-18 12:10:00,160.51,160.56,160.07,160.13,32305.0,141.5419,141.586,141.1539,141.2068,32305.0
2019-10-18 12:20:00,160.1,160.26,159.96,160.15,50843.0,141.1804,141.3215,141.0569,141.2245,50843.0
2019-10-18 12:30:00,160.13,160.46,160.08,160.25,34987.0,141.2068,141.4978,141.1627,141.3126,34987.0
2019-10-18 12:40:00,160.25,160.71,160.17,160.46,37546.0,141.3126,141.7183,141.2421,141.4978,37546.0
2019-10-18 12:50:00,160.47,160.66,160.45,160.58,31164.0,141.5066,141.6742,141.489,141.6036,31164.0
2019-10-18 13:00:00,160.57,160.94,160.49,160.85,43099.0,141.5948,141.9211,141.5243,141.8417,43099.0
2019-10-18 13:10:00,160.77,160.84,160.53,160.79,31397.0,141.7712,141.8329,141.5596,141.7888,31397.0
2019-10-18 13:20:00,160.77,160.77,160.33,160.4,36253.0,141.7712,141.7712,141.3832,141.4449,36253.0
2019-10-18 13:30:00,160.4,160.55,160.39,160.51,26291.0,141.4449,141.5772,141.4361,141.5419,26291.0
2019-10-18 13:40:00,160.51,160.74,160.48,160.69,38769.0,141.5419,141.7447,141.5155,141.7006,38769.0
2019-10-18 13:50:00,160.69,160.94,160.67,160.94,23905.0,141.7006,141.9211,141.683,141.9211,23905.0
2019-10-18 14:00:00,160.94,161.05,160.68,160.77,61706.0,141.9211,142.0181,141.6918,141.7712,61706.0
2019-10-18 14:10:00,160.76,160.87,160.65,160.84,38606.0,141.7624,141.8594,141.6654,141.8329,38606.0
2019-10-18 14:20:00,160.84,160.93,160.68,160.75,37267.0,141.8329,141.9123,141.6918,141.7536,37267.0
2019-10-18 14:30:00,160.74,160.75,160.46,160.55,29356.0,141.7447,141.7536,141.4978,141.5772,29356.0
2019-10-18 14:40:00,160.55,160.64,160.53,160.58,34611.0,141.5772,141.6566,141.5596,141.6036,34611.0
2019-10-18 14:50:00,160.59,160.82,160.59,160.76,26484.0,141.6125,141.8153,141.6125,141.7624,26484.0
2019-10-18 15:00:00,160.78,160.96,160.78,160.93,109865.0,141.78,141.9387,141.78,141.9123,109865.0
2019-10-18 15:10:00,160.95,161.04,160.89,161.01,53645.0,141.9299,142.0093,141.877,141.9828,53645.0
2019-10-18 15:20:00,161.01,161.05,160.93,161.02,60229.0,141.9828,142.0181,141.9123,141.9916,60229.0
2019-10-18 15:30:00,161.02,161.19,160.96,161.11,82792.0,141.9916,142.1416,141.9387,142.071,82792.0
2019-10-18 15:40:00,161.11,161.51,160.99,161.46,93870.0,142.071,142.4237,141.9652,142.3797,93870.0
2019-10-18 15:50:00,161.49,161.61,161.27,161.4,339110.0,142.4061,142.5119,142.2121,142.3267,339110.0
2019-10-21 09:30:00,162.2,163.53,161.75,163.45,63140.0,143.0322,144.205,142.6354,144.1345,63140.0
2019-10-21 09:40:00,163.48,164.85,163.48,164.4,71961.0,144.1609,145.369,144.1609,144.9722,71961.0
2019-10-21 09:50:00,164.4,165.26,164.39,165.04,92456.0,144.9722,145.7306,144.9634,145.5366,92456.0
2019-10-21 10:00:00,165.06,165.38,164.76,165.03,83774.0,145.5542,145.8364,145.2897,145.5278,83774.0
2019-10-21 10:10:00,165.04,165.55,164.89,165.47,65464.0,145.5366,145.9863,145.4043,145.9158,65464.0
2019-10-21 10:20:00,165.47,165.48,165.26,165.42,31720.0,145.9158,145.9246,145.7306,145.8717,31720.0
2019-10-21 10:30:00,165.4,165.52,165.06,165.52,52734.0,145.854,145.9599,145.5542,145.9599,52734.0
2019-10-21 10:40:00,165.54,165.59,165.02,165.07,54033.0,145.9775,146.0216,145.519,145.563,54033.0
2019-10-21 10:50:00,165.1,165.33,164.89,165.25,31660.0,145.5895,145.7923,145.4043,145.7218,31660.0
2019-10-21 11:00:00,165.27,165.39,165.13,165.25,29852.0,145.7394,145.8452,145.616,145.7218,29852.0
2019-10-21 11:10:00,165.25,165.49,165.2,165.37,62120.0,145.7218,145.9334,145.6777,145.8276,62120.0
2019-10-21 11:20:00,165.39,165.44,165.02,165.43,23582.0,145.8452,145.8893,145.519,145.8805,23582.0
2019-10-21 11:30:00,165.44,165.69,165.34,165.69,45281.0,145.8893,146.1098,145.8011,146.1098,45281.0
2019-10-21 11:40:00,165.7,165.92,165.69,165.83,25722.0,146.1186,146.3126,146.1098,146.2332,25722.0
2019-10-21 11:50:00,165.85,165.95,165.74,165.94,17689.0,146.2509,146.3391,146.1539,146.3302,17689.0
2019-10-21 12:00:00,165.91,166.11,165.8,166.08,27747.0,146.3038,146.4801,146.2068,146.4537,27747.0
2019-10-21 12:10:00,166.1,166.39,166.04,166.11,56475.0,146.4713,146.7271,146.4184,146.4801,56475.0
2019-10-21 12:20:00,166.13,166.28,166.03,166.08,28071.0,146.4978,146.6301,146.4096,146.4537,28071.0
2019-10-21 12:30:00,166.07,166.2,165.94,166.02,31891.0,146.4449,146.5595,146.3302,146.4008,31891.0
2019-10-21 12:40:00,166.0,166.1,165.88,165.93,32375.0,146.3831,146.4713,146.2773,146.3214,32375.0
2019-10-21 12:50:00,165.94,166.06,165.91,166.01,22721.0,146.3302,146.4361,146.3038,146.392,22721.0
2019-10-21 13:00:00,166.0,166.09,165.88,166.09,31986.0,146.3831,146.4625,146.2773,146.4625,31986.0
2019-10-21 13:10:00,166.1,166.23,166.09,166.19,36217.0,146.4713,146.586,146.4625,146.5507,36217.0
2019-10-21 13:20:00,166.18,166.22,166.04,166.13,20652.0,146.5419,146.5771,146.4184,146.4978,20652.0
2019-10-21 13:30:00,166.15,166.47,166.14,166.47,48134.0,146.5154,146.7976,146.5066,146.7976,48134.0
2019-10-21 13:40:00,166.46,166.68,166.45,166.58,50115.0,146.7888,146.9828,146.78,146.8946,50115.0
2019-10-21 13:50:00,166.6,166.6,166.4,166.49,33130.0,146.9122,146.9122,146.7359,146.8152,33130.0
2019-10-21 14:00:00,166.47,166.68,166.44,166.64,58604.0,146.7976,146.9828,146.7711,146.9475,58604.0
2019-10-21 14:10:00,166.63,166.67,166.28,166.53,42033.0,146.9387,146.974,146.6301,146.8505,42033.0
2019-10-21 14:20:00,166.54,166.58,166.3,166.34,50741.0,146.8593,146.8946,146.6477,146.683,50741.0
2019-10-21 14:30:00,166.34,166.6,166.34,166.58,35396.0,146.683,146.9122,146.683,146.8946,35396.0
2019-10-21 14:40:00,166.56,166.68,166.54,166.64,35280.0,146.877,146.9828,146.8593,146.9475,35280.0
2019-10-21 14:50:00,166.65,166.66,166.55,166.66,37520.0,146.9563,146.9651,146.8681,146.9651,37520.0
2019-10-21 15:00:00,166.67,167.06,166.66,166.96,62239.0,146.974,147.3179,146.9651,147.2297,62239.0
2019-10-21 15:10:00,166.96,167.11,166.87,166.88,53533.0,147.2297,147.362,147.1503,147.1592,53533.0
2019-10-21 15:20:00,166.88,167.16,166.87,167.01,121570.0,147.1592,147.4061,147.1503,147.2738,121570.0
2019-10-21 15:30:00,167.01,167.06,166.72,166.9,118776.0,147.2738,147.3179,147.0181,147.1768,118776.0
2019-10-21 15:40:00,166.88,167.13,166.84,167.07,69080.0,147.1592,147.3796,147.1239,147.3267,69080.0
2019-10-21 15:50:00,167.07,167.4,167.03,167.12,195269.0,147.3267,147.6177,147.2914,147.3708,195269.0
2019-10-22 09:30:00,167.03,167.05,165.74,166.05,66475.0,147.2914,147.3091,146.1539,146.4272,66475.0
2019-10-22 09:40:00,165.97,167.44,165.77,167.36,56581.0,146.3567,147.653,146.1803,147.5824,56581.0
2019-10-22 09:50:00,167.37,167.63,167.01,167.63,73312.0,147.5912,147.8205,147.2738,147.8205,73312.0
2019-10-22 10:00:00,167.67,167.75,167.29,167.7,54635.0,147.8558,147.9263,147.5207,147.8822,54635.0
2019-10-22 10:10:00,167.67,168.67,167.63,168.51,90915.0,147.8558,148.7376,147.8205,148.5965,90915.0
2019-10-22 10:20:00,168.5,169.47,168.45,169.44,186042.0,148.5877,149.4431,148.5436,149.4166,186042.0
2019-10-22 10:30:00,169.44,170.79,169.37,170.3,300026.0,149.4166,150.6071,149.3549,150.175,300026.0
2019-10-22 10:40:00,170.52,170.52,169.5,169.9,111142.0,150.369,150.369,149.4695,149.8223,111142.0
2019-10-22 10:50:00,169.89,170.39,169.7,169.86,68202.0,149.8134,150.2544,149.6459,149.787,68202.0
2019-10-22 11:00:00,169.79,169.81,169.22,169.41,43720.0,149.7253,149.7429,149.2226,149.3902,43720.0
2019-10-22 11:10:00,169.43,169.78,169.34,169.68,38490.0,149.4078,149.7164,149.3284,149.6283,38490.0
2019-10-22 11:20:00,169.69,169.85,169.44,169.69,40983.0,149.6371,149.7782,149.4166,149.6371,40983.0
2019-10-22 11:30:00,169.64,170.14,169.44,170.11,51543.0,149.593,150.0339,149.4166,150.0074,51543.0
2019-10-22 11:40:00,170.08,170.11,169.91,170.03,42791.0,149.981,150.0074,149.8311,149.9369,42791.0
2019-10-22 11:50:00,170.03,170.27,169.87,170.15,35124.0,149.9369,150.1485,149.7958,150.0427,35124.0
2019-10-22 12:00:00,170.15,170.44,169.91,170.37,32401.0,150.0427,150.2985,149.8311,150.2367,32401.0
2019-10-22 12:10:00,170.33,170.38,170.07,170.38,40320.0,150.2015,150.2455,149.9722,150.2455,40320.0
2019-10-22 12:20:00,170.35,170.38,170.01,170.31,42405.0,150.2191,150.2455,149.9193,150.1838,42405.0
2019-10-22 12:30:00,170.34,170.71,170.33,170.59,34574.0,150.2103,150.5365,150.2015,150.4307,34574.0
2019-10-22 12:40:00,170.52,170.72,170.52,170.61,85263.0,150.369,150.5454,150.369,150.4484,85263.0
2019-10-22 12:50:00,170.61,170.61,169.99,170.05,69367.0,150.4484,150.4484,149.9016,149.9545,69367.0
2019-10-22 13:00:00,170.02,170.16,169.97,170.03,25521.0,149.9281,150.0515,149.884,149.9369,25521.0
2019-10-22 13:10:00,170.05,170.08,169.84,169.92,26477.0,149.9545,149.981,149.7694,149.8399,26477.0
2019-10-22 13:20:00,169.93,169.93,169.77,169.78,20588.0,149.8487,149.8487,149.7076,149.7164,20588.0
2019-10-22 13:30:00,169.8,170.17,169.72,170.15,82769.0,149.7341,150.0604,149.6635,150.0427,82769.0
2019-10-22 13:40:00,170.21,170.33,170.07,170.29,32039.0,150.0956,150.2015,149.9722,150.1662,32039.0
2019-10-22 13:50:00,170.27,170.51,170.19,170.44,35123.0,150.1485,150.3602,150.078,150.2985,35123.0
2019-10-22 14:00:00,170.45,170.79,170.35,170.79,36217.0,150.3073,150.6071,150.2191,150.6071,36217.0
2019-10-22 14:10:00,170.79,170.89,170.68,170.77,41076.0,150.6071,150.6953,150.5101,150.5895,41076.0
2019-10-22 14:20:00,170.8,170.81,170.28,170.49,49478.0,150.6159,150.6247,150.1574,150.3425,49478.0
2019-10-22 14:30:00,170.53,170.64,169.78,170.53,81764.0,150.3778,150.4748,149.7164,150.3778,81764.0
2019-10-22 14:40:00,170.53,170.63,170.34,170.48,79235.0,150.3778,150.466,150.2103,150.3337,79235.0
2019-10-22 14:50:00,170.5,170.55,170.26,170.35,77709.0,150.3514,150.3955,150.1397,150.2191,77709.0
2019-10-22 15:00:00,170.38,170.49,170.19,170.38,65350.0,150.2455,150.3425,150.078,150.2455,65350.0
2019-10-22 15:10:00,170.37,170.73,170.27,170.73,78824.0,150.2367,150.5542,150.1485,150.5542,78824.0
2019-10-22 15:20:00,170.72,170.89,170.61,170.77,68902.0,150.5454,150.6953,150.4484,150.5895,68902.0
2019-10-22 15:30:00,170.73,170.85,170.54,170.68,77297.0,150.5542,150.66,150.3866,150.5101,77297.0
2019-10-22 15:40:00,170.66,170.78,170.28,170.68,115933.0,150.4925,150.5983,150.1574,150.5101,115933.0
2019-10-22 15:50:00,170.69,170.94,170.56,170.8,335950.0,150.5189,150.7394,150.4043,150.6159,335950.0
2019-10-23 09:30:00,169.94,171.0,169.47,169.84,74356.0,149.8575,150.7923,149.4431,149.7694,74356.0
2019-10-23 09:40:00,169.75,169.82,169.05,169.31,45977.0,149.69,149.7517,149.0727,149.302,45977.0
2019-10-23 09:50:00,169.33,169.7,168.91,169.39,62573.0,149.3196,149.6459,148.9493,149.3725,62573.0
2019-10-23 10:00:00,169.25,169.26,168.74,168.82,45924.0,149.2491,149.2579,148.7993,148.8699,45924.0
2019-10-23 10:10:00,168.88,169.18,168.71,168.81,73304.0,148.9228,149.1874,148.7729,148.8611,73304.0
2019-10-23 10:20:00,168.81,169.0,168.53,168.56,30601.0,148.8611,149.0286,148.6142,148.6406,30601.0
2019-10-23 10:30:00,168.55,168.81,168.4,168.54,31338.0,148.6318,148.8611,148.4995,148.623,31338.0
2019-10-23 10:40:00,168.53,168.6,168.37,168.54,32627.0,148.6142,148.6759,148.4731,148.623,32627.0
2019-10-23 10:50:00,168.5,168.68,168.45,168.65,47645.0,148.5877,148.7464,148.5436,148.72,47645.0
2019-10-23 11:00:00,168.64,168.81,168.46,168.63,100745.0,148.7112,148.8611,148.5524,148.7023,100745.0
2019-10-23 11:10:00,168.68,169.13,168.56,168.76,32552.0,148.7464,149.1433,148.6406,148.817,32552.0
2019-10-23 11:20:00,168.75,168.81,168.58,168.8,52734.0,148.8082,148.8611,148.6583,148.8523,52734.0
2019-10-23 11:30:00,168.83,168.84,168.69,168.78,45892.0,148.8787,148.8875,148.7553,148.8346,45892.0
2019-10-23 11:40:00,168.8,168.98,168.73,168.89,20025.0,148.8523,149.011,148.7905,148.9316,20025.0
2019-10-23 11:50:00,168.89,168.99,168.78,168.91,99201.0,148.9316,149.0198,148.8346,148.9493,99201.0
2019-10-23 12:00:00,168.9,168.96,168.86,168.89,16324.0,148.9404,148.9933,148.9052,148.9316,16324.0
2019-10-23 12:10:00,168.86,169.09,168.84,169.09,24964.0,148.9052,149.108,148.8875,149.108,24964.0
2019-10-23 12:20:00,169.09,169.12,168.95,169.1,21282.0,149.108,149.1344,148.9845,149.1168,21282.0
2019-10-23 12:30:00,169.1,169.24,169.09,169.13,33010.0,149.1168,149.2403,149.108,149.1433,33010.0
2019-10-23 12:40:00,169.15,169.18,168.93,169.03,27368.0,149.1609,149.1874,148.9669,149.0551,27368.0
2019-10-23 12:50:00,169.0,169.09,168.93,168.98,42945.0,149.0286,149.108,148.9669,149.011,42945.0
2019-10-23 13:00:00,169.0,169.08,168.96,169.05,29951.0,149.0286,149.0992,148.9933,149.0727,29951.0
2019-10-23 13:10:00,169.02,169.09,168.98,169.02,18213.0,149.0463,149.108,149.011,149.0463,18213.0
2019-10-23 13:20:00,169.05,169.21,169.02,169.19,17559.0,149.0727,149.2138,149.0463,149.1962,17559.0
2019-10-23 13:30:00,169.21,169.43,169.21,169.42,19316.0,149.2138,149.4078,149.2138,149.399,19316.0
2019-10-23 13:40:00,169.44,169.46,169.06,169.09,27058.0,149.4166,149.4343,149.0815,149.108,27058.0
2019-10-23 13:50:00,169.08,169.18,169.06,169.09,16612.0,149.0992,149.1874,149.0815,149.108,16612.0
2019-10-23 14:00:00,169.09,169.2,169.09,169.17,13378.0,149.108,149.205,149.108,149.1785,13378.0
2019-10-23 14:10:00,169.19,169.23,169.15,169.2,49166.0,149.1962,149.2314,149.1609,149.205,49166.0
2019-10-23 14:20:00,169.19,169.24,169.15,169.17,13755.0,149.1962,149.2403,149.1609,149.1785,13755.0
2019-10-23 14:30:00,169.2,169.23,169.04,169.13,20441.0,149.205,149.2314,149.0639,149.1433,20441.0
2019-10-23 14:40:00,169.15,169.32,169.13,169.29,23089.0,149.1609,149.3108,149.1433,149.2844,23089.0
2019-10-23 14:50:00,169.28,169.35,169.21,169.27,33597.0,149.2755,149.3373,149.2138,149.2667,33597.0
2019-10-23 15:00:00,169.27,169.48,169.19,169.48,20410.0,149.2667,149.4519,149.1962,149.4519,20410.0
2019-10-23 15:10:00,169.5,169.51,169.43,169.5,88337.0,149.4695,149.4784,149.4078,149.4695,88337.0
2019-10-23 15:20:00,169.52,169.59,169.43,169.56,76591.0,149.4872,149.5489,149.4078,149.5224,76591.0
2019-10-23 15:30:00,169.57,169.67,169.41,169.54,39616.0,149.5313,149.6194,149.3902,149.5048,39616.0
2019-10-23 15:40:00,169.55,169.81,169.53,169.81,82727.0,149.5136,149.7429,149.496,149.7429,82727.0
2019-10-23 15:50:00,169.78,170.03,169.66,170.03,267884.0,149.7164,149.9369,149.6106,149.9369,267884.0
2019-10-24 09:30:00,170.86,171.95,170.6,171.08,96123.0,150.6688,151.63,150.4395,150.8628,96123.0
2019-10-24 09:40:00,171.0,171.06,170.44,170.66,30338.0,150.7923,150.8452,150.2985,150.4925,30338.0
2019-10-24 09:50:00,170.72,170.89,170.0,170.42,59019.0,150.5454,150.6953,149.9104,150.2808,59019.0
2019-10-24 10:00:00,170.47,170.76,170.08,170.61,33120.0,150.3249,150.5806,149.981,150.4484,33120.0
2019-10-24 10:10:00,170.61,170.66,170.12,170.2,17407.0,150.4484,150.4925,150.0163,150.0868,17407.0
2019-10-24 10:20:00,170.1,170.25,169.85,170.09,61715.0,149.9986,150.1309,149.7782,149.9898,61715.0
2019-10-24 10:30:00,170.1,170.56,169.82,170.53,17729.0,149.9986,150.4043,149.7517,150.3778,17729.0
2019-10-24 10:40:00,170.5,170.63,170.34,170.62,16837.0,150.3514,150.466,150.2103,150.4572,16837.0
2019-10-24 10:50:00,170.64,170.72,170.42,170.45,74221.0,150.4748,150.5454,150.2808,150.3073,74221.0
2019-10-24 11:00:00,170.44,171.0,170.38,170.93,16845.0,150.2985,150.7923,150.2455,150.7305,16845.0
2019-10-24 11:10:00,170.95,170.96,170.75,170.84,20327.0,150.7482,150.757,150.5718,150.6512,20327.0
2019-10-24 11:20:00,170.83,170.95,170.78,170.92,17089.0,150.6424,150.7482,150.5983,150.7217,17089.0
2019-10-24 11:30:00,170.94,171.02,170.82,170.83,18781.0,150.7394,150.8099,150.6335,150.6424,18781.0
2019-10-24 11:40:00,170.88,171.08,170.85,170.86,32092.0,150.6865,150.8628,150.66,150.6688,32092.0
2019-10-24 11:50:00,170.85,170.85,170.39,170.61,14671.0,150.66,150.66,150.2544,150.4484,14671.0
2019-10-24 12:00:00,170.62,170.79,170.35,170.36,13186.0,150.4572,150.6071,150.2191,150.2279,13186.0
2019-10-24 12:10:00,170.41,170.44,169.95,170.04,17353.0,150.272,150.2985,149.8664,149.9457,17353.0
2019-10-24 12:20:00,170.06,170.06,169.78,169.87,17434.0,149.9634,149.9634,149.7164,149.7958,17434.0
2019-10-24 12:30:00,169.86,170.23,169.82,170.23,24491.0,149.787,150.1133,149.7517,150.1133,24491.0
2019-10-24 12:40:00,170.16,170.26,170.15,170.26,10150.0,150.0515,150.1397,150.0427,150.1397,10150.0
2019-10-24 12:50:00,170.26,170.46,170.26,170.4,21395.0,150.1397,150.3161,150.1397,150.2632,21395.0
2019-10-24 13:00:00,170.39,170.5,170.35,170.4,14326.0,150.2544,150.3514,150.2191,150.2632,14326.0
2019-10-24 13:10:00,170.4,170.44,170.34,170.41,22518.0,150.2632,150.2985,150.2103,150.272,22518.0
2019-10-24 13:20:00,170.39,170.43,170.29,170.34,12979.0,150.2544,150.2896,150.1662,150.2103,12979.0
2019-10-24 13:30:00,170.36,170.51,170.28,170.46,18835.0,150.2279,150.3602,150.1574,150.3161,18835.0
2019-10-24 13:40:00,170.46,170.5,170.41,170.47,8430.0,150.3161,150.3514,150.272,150.3249,8430.0
2019-10-24 13:50:00,170.46,170.46,170.3,170.36,14330.0,150.3161,150.3161,150.175,150.2279,14330.0
2019-10-24 14:00:00,170.36,170.58,170.27,170.56,20127.0,150.2279,150.4219,150.1485,150.4043,20127.0
2019-10-24 14:10:00,170.53,170.6,170.47,170.58,15430.0,150.3778,150.4395,150.3249,150.4219,15430.0
2019-10-24 14:20:00,170.58,170.76,170.53,170.74,21478.0,150.4219,150.5806,150.3778,150.563,21478.0
2019-10-24 14:30:00,170.72,170.72,170.58,170.67,43154.0,150.5454,150.5454,150.4219,150.5013,43154.0
2019-10-24 14:40:00,170.66,170.75,170.58,170.67,19605.0,150.4925,150.5718,150.4219,150.5013,19605.0
2019-10-24 14:50:00,170.63,170.69,170.56,170.56,34317.0,150.466,150.5189,150.4043,150.4043,34317.0
2019-10-24 15:00:00,170.56,170.65,170.51,170.54,25967.0,150.4043,150.4836,150.3602,150.3866,25967.0
2019-10-24 15:10:00,170.54,170.61,170.49,170.53,73528.0,150.3866,150.4484,150.3425,150.3778,73528.0
2019-10-24 15:20:00,170.53,170.72,170.51,170.65,14549.0,150.3778,150.5454,150.3602,150.4836,14549.0
2019-10-24 15:30:00,170.65,170.67,170.51,170.65,49086.0,150.4836,150.5013,150.3602,150.4836,49086.0
2019-10-24 15:40:00,170.66,170.69,170.54,170.68,82097.0,150.4925,150.5189,150.3866,150.5101,82097.0
2019-10-24 15:50:00,170.66,170.73,170.33,170.38,188765.0,150.4925,150.5542,150.2015,150.2455,188765.0
2019-10-25 09:30:00,170.39,170.95,169.4,170.06,37843.0,150.2544,150.7482,149.3814,149.9634,37843.0
2019-10-25 09:40:00,170.32,170.65,169.86,169.95,15831.0,150.1926,150.4836,149.787,149.8664,15831.0
2019-10-25 09:50:00,170.01,170.28,169.83,169.87,33146.0,149.9193,150.1574,149.7605,149.7958,33146.0
2019-10-25 10:00:00,169.91,170.29,169.75,170.15,32669.0,149.8311,150.1662,149.69,150.0427,32669.0
2019-10-25 10:10:00,170.13,170.35,169.98,170.27,13221.0,150.0251,150.2191,149.8928,150.1485,13221.0
2019-10-25 10:20:00,170.34,170.55,170.22,170.55,23000.0,150.2103,150.3955,150.1045,150.3955,23000.0
2019-10-25 10:30:00,170.55,170.65,170.36,170.65,18198.0,150.3955,150.4836,150.2279,150.4836,18198.0
2019-10-25 10:40:00,170.63,171.15,170.47,171.15,24960.0,150.466,150.9245,150.3249,150.9245,24960.0
2019-10-25 10:50:00,171.15,171.47,171.08,171.45,35319.0,150.9245,151.2067,150.8628,151.1891,35319.0
2019-10-25 11:00:00,171.47,171.99,171.47,171.87,35943.0,151.2067,151.6653,151.2067,151.5595,35943.0
2019-10-25 11:10:00,171.87,172.12,171.87,172.05,31153.0,151.5595,151.7799,151.5595,151.7182,31153.0
2019-10-25 11:20:00,172.03,172.5,172.01,172.39,35258.0,151.7006,152.115,151.6829,152.018,35258.0
2019-10-25 11:30:00,172.36,172.39,172.18,172.35,25486.0,151.9916,152.018,151.8328,151.9827,25486.0
2019-10-25 11:40:00,172.31,172.55,172.26,172.42,27897.0,151.9475,152.1591,151.9034,152.0445,27897.0
2019-10-25 11:50:00,172.42,172.54,172.28,172.29,27411.0,152.0445,152.1503,151.921,151.9298,27411.0
2019-10-25 12:00:00,172.28,172.32,171.7,171.7,18830.0,151.921,151.9563,151.4096,151.4096,18830.0
2019-10-25 12:10:00,171.67,171.94,171.61,171.94,29373.0,151.3831,151.6212,151.3302,151.6212,29373.0
2019-10-25 12:20:00,172.02,172.03,171.76,171.84,17585.0,151.6917,151.7006,151.4625,151.533,17585.0
2019-10-25 12:30:00,171.85,172.07,171.77,172.02,12747.0,151.5418,151.7358,151.4713,151.6917,12747.0
2019-10-25 12:40:00,172.01,172.01,171.84,171.91,10263.0,151.6829,151.6829,151.533,151.5947,10263.0
2019-10-25 12:50:00,171.92,172.01,171.66,171.72,14497.0,151.6036,151.6829,151.3743,151.4272,14497.0
2019-10-25 13:00:00,171.72,172.19,171.7,171.86,55146.0,151.4272,151.8416,151.4096,151.5506,55146.0
2019-10-25 13:10:00,171.92,171.96,171.82,171.85,7235.0,151.6036,151.6388,151.5154,151.5418,7235.0
2019-10-25 13:20:00,171.89,171.91,171.84,171.86,11811.0,151.5771,151.5947,151.533,151.5506,11811.0
2019-10-25 13:30:00,171.85,171.92,171.84,171.91,12341.0,151.5418,151.6036,151.533,151.5947,12341.0
2019-10-25 13:40:00,171.91,172.0,171.82,171.85,9310.0,151.5947,151.6741,151.5154,151.5418,9310.0
2019-10-25 13:50:00,171.84,171.88,171.79,171.88,14013.0,151.533,151.5683,151.4889,151.5683,14013.0
2019-10-25 14:00:00,171.87,171.9,171.66,171.8,18900.0,151.5595,151.5859,151.3743,151.4977,18900.0
2019-10-25 14:10:00,171.84,172.04,171.81,171.84,18677.0,151.533,151.7094,151.5066,151.533,18677.0
2019-10-25 14:20:00,171.85,172.1,171.81,172.08,21522.0,151.5418,151.7623,151.5066,151.7446,21522.0
2019-10-25 14:30:00,172.1,172.11,171.86,171.89,18163.0,151.7623,151.7711,151.5506,151.5771,18163.0
2019-10-25 14:40:00,171.88,172.11,171.85,172.06,27074.0,151.5683,151.7711,151.5418,151.727,27074.0
2019-10-25 14:50:00,172.05,172.21,172.01,172.08,21223.0,151.7182,151.8593,151.6829,151.7446,21223.0
2019-10-25 15:00:00,172.06,172.06,171.86,171.94,29076.0,151.727,151.727,151.5506,151.6212,29076.0
2019-10-25 15:10:00,171.92,172.0,171.88,171.92,17971.0,151.6036,151.6741,151.5683,151.6036,17971.0
2019-10-25 15:20:00,171.9,171.95,171.83,171.9,35302.0,151.5859,151.63,151.5242,151.5859,35302.0
2019-10-25 15:30:00,171.89,172.24,171.86,172.18,37037.0,151.5771,151.8857,151.5506,151.8328,37037.0
2019-10-25 15:40:00,172.18,172.46,172.17,172.41,68010.0,151.8328,152.0797,151.824,152.0356,68010.0
2019-10-25 15:50:00,172.42,172.68,172.25,172.3,232386.0,152.0445,152.2737,151.8946,151.9386,232386.0
2019-10-28 09:30:00,172.87,172.87,172.02,172.47,95948.0,152.4413,152.4413,151.6917,152.0886,95948.0
2019-10-28 09:40:00,172.44,173.06,172.44,172.73,25032.0,152.0621,152.6088,152.0621,152.3178,25032.0
2019-10-28 09:50:00,172.71,172.71,172.28,172.37,43063.0,152.3002,152.3002,151.921,152.0004,43063.0
2019-10-28 10:00:00,172.37,172.39,171.89,172.07,37622.0,152.0004,152.018,151.5771,151.7358,37622.0
2019-10-28 10:10:00,172.08,172.16,171.82,171.82,23473.0,151.7446,151.8152,151.5154,151.5154,23473.0
2019-10-28 10:20:00,171.81,172.12,171.74,171.99,34988.0,151.5066,151.7799,151.4448,151.6653,34988.0
2019-10-28 10:30:00,171.99,171.99,171.58,171.58,19867.0,151.6653,151.6653,151.3037,151.3037,19867.0
2019-10-28 10:40:00,171.56,171.61,171.27,171.39,46314.0,151.2861,151.3302,151.0304,151.1362,46314.0
2019-10-28 10:50:00,171.35,171.39,171.13,171.21,24403.0,151.1009,151.1362,150.9069,150.9775,24403.0
2019-10-28 11:00:00,171.19,171.25,171.06,171.16,17224.0,150.9598,151.0127,150.8452,150.9334,17224.0
2019-10-28 11:10:00,171.17,171.39,171.14,171.34,13282.0,150.9422,151.1362,150.9157,151.0921,13282.0
2019-10-28 11:20:00,171.31,171.4,171.13,171.33,17660.0,151.0656,151.145,150.9069,151.0833,17660.0
2019-10-28 11:30:00,171.35,171.52,171.28,171.39,14635.0,151.1009,151.2508,151.0392,151.1362,14635.0
2019-10-28 11:40:00,171.38,171.41,171.25,171.29,31912.0,151.1274,151.1538,151.0127,151.048,31912.0
2019-10-28 11:50:00,171.3,171.42,171.19,171.31,18033.0,151.0568,151.1626,150.9598,151.0656,18033.0
2019-10-28 12:00:00,171.33,171.33,171.17,171.22,17845.0,151.0833,151.0833,150.9422,150.9863,17845.0
2019-10-28 12:10:00,171.22,171.3,171.17,171.28,59406.0,150.9863,151.0568,150.9422,151.0392,59406.0
2019-10-28 12:20:00,171.29,171.43,171.26,171.32,85590.0,151.048,151.1715,151.0215,151.0745,85590.0
2019-10-28 12:30:00,171.31,171.43,171.27,171.42,24321.0,151.0656,151.1715,151.0304,151.1626,24321.0
2019-10-28 12:40:00,171.4,171.45,171.35,171.37,20048.0,151.145,151.1891,151.1009,151.1186,20048.0
2019-10-28 12:50:00,171.4,171.46,171.38,171.4,28451.0,151.145,151.1979,151.1274,151.145,28451.0
2019-10-28 13:00:00,171.41,171.64,171.4,171.57,12339.0,151.1538,151.3566,151.145,151.2949,12339.0
2019-10-28 13:10:00,171.53,171.54,171.33,171.34,67832.0,151.2596,151.2685,151.0833,151.0921,67832.0
2019-10-28 13:20:00,171.34,171.56,171.32,171.55,47351.0,151.0921,151.2861,151.0745,151.2773,47351.0
2019-10-28 13:30:00,171.55,171.73,171.48,171.48,81634.0,151.2773,151.436,151.2156,151.2156,81634.0
2019-10-28 13:40:00,171.48,171.5,171.24,171.25,32487.0,151.2156,151.2332,151.0039,151.0127,32487.0
2019-10-28 13:50:00,171.24,171.25,171.01,171.16,17525.0,151.0039,151.0127,150.8011,150.9334,17525.0
2019-10-28 14:00:00,171.19,171.5,171.19,171.43,16712.0,150.9598,151.2332,150.9598,151.1715,16712.0
2019-10-28 14:10:00,171.47,171.62,171.46,171.54,10512.0,151.2067,151.339,151.1979,151.2685,10512.0
2019-10-28 14:20:00,171.55,171.58,171.3,171.31,10306.0,151.2773,151.3037,151.0568,151.0656,10306.0
2019-10-28 14:30:00,171.31,171.51,171.31,171.44,20001.0,151.0656,151.242,151.0656,151.1803,20001.0
2019-10-28 14:40:00,171.43,171.53,171.4,171.46,14732.0,151.1715,151.2596,151.145,151.1979,14732.0
2019-10-28 14:50:00,171.48,171.49,171.27,171.33,22212.0,151.2156,151.2244,151.0304,151.0833,22212.0
2019-10-28 15:00:00,171.33,171.46,171.31,171.43,15889.0,151.0833,151.1979,151.0656,151.1715,15889.0
2019-10-28 15:10:00,171.42,171.49,171.32,171.35,20977.0,151.1626,151.2244,151.0745,151.1009,20977.0
2019-10-28 15:20:00,171.36,171.4,171.32,171.39,19341.0,151.1097,151.145,151.0745,151.1362,19341.0
2019-10-28 15:30:00,171.37,171.38,171.21,171.21,24387.0,151.1186,151.1274,150.9775,150.9775,24387.0
2019-10-28 15:40:00,171.22,171.32,171.01,171.09,52941.0,150.9863,151.0745,150.8011,150.8716,52941.0
2019-10-28 15:50:00,171.09,171.12,170.57,170.8,213125.0,150.8716,150.8981,150.4131,150.6159,213125.0
2019-10-29 09:30:00,169.72,170.57,169.1,170.45,51388.0,149.6635,150.4131,149.1168,150.3073,51388.0
2019-10-29 09:40:00,170.42,170.48,169.92,170.09,36074.0,150.2808,150.3337,149.8399,149.9898,36074.0
2019-10-29 09:50:00,170.18,170.45,169.47,169.47,37386.0,150.0692,150.3073,149.4431,149.4431,37386.0
2019-10-29 10:00:00,169.55,169.68,169.44,169.55,38755.0,149.5136,149.6283,149.4166,149.5136,38755.0
2019-10-29 10:10:00,169.49,169.77,169.15,169.77,25666.0,149.4607,149.7076,149.1609,149.7076,25666.0
2019-10-29 10:20:00,169.77,169.86,169.62,169.76,35195.0,149.7076,149.787,149.5754,149.6988,35195.0
2019-10-29 10:30:00,169.77,170.27,169.77,170.14,28182.0,149.7076,150.1485,149.7076,150.0339,28182.0
2019-10-29 10:40:00,170.16,170.34,169.97,170.28,37379.0,150.0515,150.2103,149.884,150.1574,37379.0
2019-10-29 10:50:00,170.26,170.31,170.01,170.01,45310.0,150.1397,150.1838,149.9193,149.9193,45310.0
2019-10-29 11:00:00,170.0,170.24,169.81,170.13,63804.0,149.9104,150.1221,149.7429,150.0251,63804.0
2019-10-29 11:10:00,170.15,170.23,169.7,169.77,32756.0,150.0427,150.1133,149.6459,149.7076,32756.0
2019-10-29 11:20:00,169.78,170.2,169.7,170.2,27241.0,149.7164,150.0868,149.6459,150.0868,27241.0
2019-10-29 11:30:00,170.19,170.28,169.93,170.08,18989.0,150.078,150.1574,149.8487,149.981,18989.0
2019-10-29 11:40:00,170.04,170.26,170.04,170.22,14060.0,149.9457,150.1397,149.9457,150.1045,14060.0
2019-10-29 11:50:00,170.22,170.22,169.49,169.7,21024.0,150.1045,150.1045,149.4607,149.6459,21024.0
2019-10-29 12:00:00,169.65,170.05,169.44,170.02,17976.0,149.6018,149.9545,149.4166,149.9281,17976.0
2019-10-29 12:10:00,170.01,170.27,169.82,170.25,15867.0,149.9193,150.1485,149.7517,150.1309,15867.0
2019-10-29 12:20:00,170.24,170.32,170.18,170.27,15474.0,150.1221,150.1926,150.0692,150.1485,15474.0
2019-10-29 12:30:00,170.27,170.53,170.18,170.43,29231.0,150.1485,150.3778,150.0692,150.2896,29231.0
2019-10-29 12:40:00,170.43,170.53,170.37,170.51,14294.0,150.2896,150.3778,150.2367,150.3602,14294.0
2019-10-29 12:50:00,170.48,170.5,170.18,170.25,15321.0,150.3337,150.3514,150.0692,150.1309,15321.0
2019-10-29 13:00:00,170.28,170.36,170.24,170.31,10122.0,150.1574,150.2279,150.1221,150.1838,10122.0
2019-10-29 13:10:00,170.3,170.35,170.2,170.27,11305.0,150.175,150.2191,150.0868,150.1485,11305.0
2019-10-29 13:20:00,170.28,170.42,170.27,170.35,15172.0,150.1574,150.2808,150.1485,150.2191,15172.0
2019-10-29 13:30:00,170.37,170.47,170.32,170.36,24761.0,150.2367,150.3249,150.1926,150.2279,24761.0
2019-10-29 13:40:00,170.38,170.38,170.18,170.25,32291.0,150.2455,150.2455,150.0692,150.1309,32291.0
2019-10-29 13:50:00,170.25,170.26,170.07,170.2,12796.0,150.1309,150.1397,149.9722,150.0868,12796.0
2019-10-29 14:00:00,170.2,170.24,169.99,170.14,27402.0,150.0868,150.1221,149.9016,150.0339,27402.0
2019-10-29 14:10:00,170.13,170.16,170.03,170.09,16042.0,150.0251,150.0515,149.9369,149.9898,16042.0
2019-10-29 14:20:00,170.05,170.13,169.89,170.12,15227.0,149.9545,150.0251,149.8134,150.0163,15227.0
2019-10-29 14:30:00,170.1,170.26,170.05,170.19,35393.0,149.9986,150.1397,149.9545,150.078,35393.0
2019-10-29 14:40:00,170.18,170.34,170.16,170.33,17883.0,150.0692,150.2103,150.0515,150.2015,17883.0
2019-10-29 14:50:00,170.28,170.3,170.05,170.13,51908.0,150.1574,150.175,149.9545,150.0251,51908.0
2019-10-29 15:00:00,170.15,170.25,170.07,170.15,15693.0,150.0427,150.1309,149.9722,150.0427,15693.0
2019-10-29 15:10:00,170.16,170.25,170.13,170.19,19843.0,150.0515,150.1309,150.0251,150.078,19843.0
2019-10-29 15:20:00,170.2,170.25,170.05,170.07,28460.0,150.0868,150.1309,149.9545,149.9722,28460.0
2019-10-29 15:30:00,170.08,170.08,169.8,169.82,53962.0,149.981,149.981,149.7341,149.7517,53962.0
2019-10-29 15:40:00,169.83,169.89,169.73,169.83,39664.0,149.7605,149.8134,149.6724,149.7605,39664.0
2019-10-29 15:50:00,169.86,170.34,169.85,170.13,187969.0,149.787,150.2103,149.7782,150.0251,187969.0
2019-10-30 09:30:00,169.22,169.65,168.97,169.14,79682.0,149.2226,149.6018,149.0022,149.1521,79682.0
2019-10-30 09:40:00,169.02,169.28,168.72,168.79,25439.0,149.0463,149.2755,148.7817,148.8434,25439.0
2019-10-30 09:50:00,168.78,168.84,168.03,168.18,21754.0,148.8346,148.8875,148.1733,148.3055,21754.0
2019-10-30 10:00:00,168.16,168.38,167.64,168.38,47504.0,148.2879,148.4819,147.8293,148.4819,47504.0
2019-10-30 10:10:00,168.3,168.52,167.98,168.14,17484.0,148.4113,148.6053,148.1292,148.2703,17484.0
2019-10-30 10:20:00,168.2,168.36,168.05,168.12,20935.0,148.3232,148.4643,148.1909,148.2526,20935.0
2019-10-30 10:30:00,168.04,168.1,167.61,167.72,30325.0,148.1821,148.235,147.8029,147.8999,30325.0
2019-10-30 10:40:00,167.77,167.8,167.49,167.5,24636.0,147.944,147.9704,147.6971,147.7059,24636.0
2019-10-30 10:50:00,167.47,167.54,167.0,167.03,114449.0,147.6794,147.7412,147.265,147.2914,114449.0
2019-10-30 11:00:00,166.98,167.04,166.7,166.82,36312.0,147.2473,147.3002,147.0004,147.1062,36312.0
2019-10-30 11:10:00,166.84,167.03,166.65,166.66,26788.0,147.1239,147.2914,146.9563,146.9651,26788.0
2019-10-30 11:20:00,166.61,166.61,166.36,166.46,25883.0,146.9211,146.9211,146.7006,146.7888,25883.0
2019-10-30 11:30:00,166.48,166.7,166.46,166.63,63806.0,146.8064,147.0004,146.7888,146.9387,63806.0
2019-10-30 11:40:00,166.59,166.81,166.53,166.78,35339.0,146.9034,147.0974,146.8505,147.071,35339.0
2019-10-30 11:50:00,166.77,167.0,166.71,166.93,55057.0,147.0622,147.265,147.0092,147.2032,55057.0
2019-10-30 12:00:00,166.93,167.15,166.92,167.02,26409.0,147.2032,147.3972,147.1944,147.2826,26409.0
2019-10-30 12:10:00,167.02,167.37,166.94,167.34,50233.0,147.2826,147.5912,147.2121,147.5648,50233.0
2019-10-30 12:20:00,167.35,167.67,167.26,167.53,57545.0,147.5736,147.8558,147.4942,147.7323,57545.0
2019-10-30 12:30:00,167.56,167.78,167.56,167.68,43033.0,147.7588,147.9528,147.7588,147.8646,43033.0
2019-10-30 12:40:00,167.7,167.94,167.65,167.7,35992.0,147.8822,148.0939,147.8382,147.8822,35992.0
2019-10-30 12:50:00,167.69,167.86,167.69,167.78,14810.0,147.8734,148.0233,147.8734,147.9528,14810.0
2019-10-30 13:00:00,167.8,167.95,167.69,167.84,18499.0,147.9704,148.1027,147.8734,148.0057,18499.0
2019-10-30 13:10:00,167.87,167.87,167.55,167.56,28346.0,148.0322,148.0322,147.75,147.7588,28346.0
2019-10-30 13:20:00,167.56,167.82,167.53,167.74,14444.0,147.7588,147.9881,147.7323,147.9175,14444.0
2019-10-30 13:30:00,167.74,167.81,167.68,167.73,13260.0,147.9175,147.9792,147.8646,147.9087,13260.0
2019-10-30 13:40:00,167.73,167.8,167.58,167.66,36666.0,147.9087,147.9704,147.7764,147.847,36666.0
2019-10-30 13:50:00,167.63,167.91,167.55,167.72,53677.0,147.8205,148.0674,147.75,147.8999,53677.0
2019-10-30 14:00:00,167.67,167.87,167.3,167.84,27193.0,147.8558,148.0322,147.5295,148.0057,27193.0
2019-10-30 14:10:00,167.83,168.0,167.8,167.81,44954.0,147.9969,148.1468,147.9704,147.9792,44954.0
2019-10-30 14:20:00,167.81,167.98,167.8,167.96,24598.0,147.9792,148.1292,147.9704,148.1115,24598.0
2019-10-30 14:30:00,167.96,168.0,167.62,167.77,38566.0,148.1115,148.1468,147.8117,147.944,38566.0
2019-10-30 14:40:00,167.83,168.0,167.74,167.83,35512.0,147.9969,148.1468,147.9175,147.9969,35512.0
2019-10-30 14:50:00,167.86,168.04,167.84,167.99,71908.0,148.0233,148.1821,148.0057,148.138,71908.0
2019-10-30 15:00:00,167.98,168.24,167.91,168.01,55806.0,148.1292,148.3584,148.0674,148.1556,55806.0
2019-10-30 15:10:00,168.04,168.21,168.04,168.05,46181.0,148.1821,148.332,148.1821,148.1909,46181.0
2019-10-30 15:20:00,168.05,168.54,168.04,168.45,47221.0,148.1909,148.623,148.1821,148.5436,47221.0
2019-10-30 15:30:00,168.47,168.49,168.29,168.34,54605.0,148.5613,148.5789,148.4025,148.4466,54605.0
2019-10-30 15:40:00,168.34,168.35,167.81,167.93,71029.0,148.4466,148.4554,147.9792,148.0851,71029.0
2019-10-30 15:50:00,167.93,168.22,167.91,167.96,243634.0,148.0851,148.3408,148.0674,148.1115,243634.0
2019-10-31 09:30:00,167.35,167.35,166.38,166.88,47584.0,147.5736,147.5736,146.7182,147.1592,47584.0
2019-10-31 09:40:00,166.84,166.97,165.22,166.13,225896.0,147.1239,147.2385,145.6953,146.4978,225896.0
2019-10-31 09:50:00,166.06,166.06,165.46,165.9,41224.0,146.4361,146.4361,145.907,146.295,41224.0
2019-10-31 10:00:00,165.85,165.94,164.84,164.89,54720.0,146.2509,146.3302,145.3602,145.4043,54720.0
2019-10-31 10:10:00,164.88,164.91,164.28,164.42,53848.0,145.3955,145.422,144.8664,144.9899,53848.0
2019-10-31 10:20:00,164.45,164.68,163.63,164.65,64754.0,145.0163,145.2191,144.2932,145.1927,64754.0
2019-10-31 10:30:00,164.65,164.66,163.62,164.35,68907.0,145.1927,145.2015,144.2844,144.9281,68907.0
2019-10-31 10:40:00,164.32,164.87,164.24,164.79,51589.0,144.9017,145.3867,144.8311,145.3161,51589.0
2019-10-31 10:50:00,164.79,165.04,164.68,164.88,35043.0,145.3161,145.5366,145.2191,145.3955,35043.0
2019-10-31 11:00:00,164.87,165.0,164.73,164.77,33026.0,145.3867,145.5013,145.2632,145.2985,33026.0
2019-10-31 11:10:00,164.79,164.79,164.14,164.14,40130.0,145.3161,145.3161,144.7429,144.7429,40130.0
2019-10-31 11:20:00,164.14,164.19,163.95,164.16,67548.0,144.7429,144.787,144.5754,144.7606,67548.0
2019-10-31 11:30:00,164.18,164.43,163.98,164.39,81054.0,144.7782,144.9987,144.6019,144.9634,81054.0
2019-10-31 11:40:00,164.39,165.31,164.39,165.31,42044.0,144.9634,145.7747,144.9634,145.7747,42044.0
2019-10-31 11:50:00,165.28,165.49,165.2,165.36,36526.0,145.7482,145.9334,145.6777,145.8188,36526.0
2019-10-31 12:00:00,165.4,165.43,165.0,165.02,18300.0,145.854,145.8805,145.5013,145.519,18300.0
2019-10-31 12:10:00,165.01,165.29,165.01,165.12,14036.0,145.5101,145.757,145.5101,145.6071,14036.0
2019-10-31 12:20:00,165.11,165.24,165.03,165.14,20120.0,145.5983,145.713,145.5278,145.6248,20120.0
2019-10-31 12:30:00,165.15,165.15,164.89,164.97,33101.0,145.6336,145.6336,145.4043,145.4749,33101.0
2019-10-31 12:40:00,164.95,165.09,164.65,164.72,19594.0,145.4572,145.5807,145.1927,145.2544,19594.0
2019-10-31 12:50:00,164.72,164.85,164.6,164.8,15302.0,145.2544,145.369,145.1486,145.325,15302.0
2019-10-31 13:00:00,164.8,164.9,164.72,164.9,11727.0,145.325,145.4131,145.2544,145.4131,11727.0
2019-10-31 13:10:00,164.92,165.06,164.74,164.86,28345.0,145.4308,145.5542,145.272,145.3779,28345.0
2019-10-31 13:20:00,164.88,164.94,164.53,164.56,19448.0,145.3955,145.4484,145.0869,145.1133,19448.0
2019-10-31 13:30:00,164.55,164.74,164.5,164.58,15030.0,145.1045,145.272,145.0604,145.131,15030.0
2019-10-31 13:40:00,164.61,164.82,164.6,164.63,25029.0,145.1574,145.3426,145.1486,145.175,25029.0
2019-10-31 13:50:00,164.63,164.75,164.58,164.68,28874.0,145.175,145.2809,145.131,145.2191,28874.0
2019-10-31 14:00:00,164.66,164.71,164.43,164.67,24273.0,145.2015,145.2456,144.9987,145.2103,24273.0
2019-10-31 14:10:00,164.66,164.75,164.56,164.58,26824.0,145.2015,145.2809,145.1133,145.131,26824.0
2019-10-31 14:20:00,164.58,164.88,164.47,164.87,46248.0,145.131,145.3955,145.034,145.3867,46248.0
2019-10-31 14:30:00,164.87,164.97,164.76,164.76,26749.0,145.3867,145.4749,145.2897,145.2897,26749.0
2019-10-31 14:40:00,164.76,164.76,164.46,164.66,31824.0,145.2897,145.2897,145.0251,145.2015,31824.0
2019-10-31 14:50:00,164.66,164.8,164.63,164.72,24718.0,145.2015,145.325,145.175,145.2544,24718.0
2019-10-31 15:00:00,164.74,165.03,164.66,165.01,53887.0,145.272,145.5278,145.2015,145.5101,53887.0
2019-10-31 15:10:00,165.0,165.17,164.98,165.05,22681.0,145.5013,145.6512,145.4837,145.5454,22681.0
2019-10-31 15:20:00,165.05,165.05,164.94,164.95,40381.0,145.5454,145.5454,145.4484,145.4572,40381.0
2019-10-31 15:30:00,164.95,165.42,164.92,165.19,148107.0,145.4572,145.8717,145.4308,145.6689,148107.0
2019-10-31 15:40:00,165.23,165.31,165.07,165.17,59423.0,145.7041,145.7747,145.563,145.6512,59423.0
2019-10-31 15:50:00,165.14,165.53,165.07,165.47,243936.0,145.6248,145.9687,145.563,145.9158,243936.0
2019-11-01 09:30:00,167.2,167.34,166.69,167.18,74843.0,147.4413,147.5648,146.9916,147.4237,74843.0
2019-11-01 09:40:00,167.13,167.8,167.01,167.58,60113.0,147.3796,147.9704,147.2738,147.7764,60113.0
2019-11-01 09:50:00,167.62,167.78,167.41,167.61,24057.0,147.8117,147.9528,147.6265,147.8029,24057.0
2019-11-01 10:00:00,167.58,168.16,167.32,168.14,106273.0,147.7764,148.2879,147.5472,148.2703,106273.0
2019-11-01 10:10:00,168.16,168.76,168.16,168.67,51145.0,148.2879,148.817,148.2879,148.7376,51145.0
2019-11-01 10:20:00,168.67,168.7,168.34,168.48,37009.0,148.7376,148.7641,148.4466,148.5701,37009.0
2019-11-01 10:30:00,168.51,168.84,168.42,168.48,24901.0,148.5965,148.8875,148.5172,148.5701,24901.0
2019-11-01 10:40:00,168.47,168.79,168.42,168.7,22454.0,148.5613,148.8434,148.5172,148.7641,22454.0
2019-11-01 10:50:00,168.7,168.76,168.56,168.65,23228.0,148.7641,148.817,148.6406,148.72,23228.0
2019-11-01 11:00:00,168.66,168.92,168.64,168.92,26072.0,148.7288,148.9581,148.7112,148.9581,26072.0
2019-11-01 11:10:00,168.91,169.36,168.86,169.34,109437.0,148.9493,149.3461,148.9052,149.3284,109437.0
2019-11-01 11:20:00,169.32,169.66,169.29,169.66,32750.0,149.3108,149.6106,149.2844,149.6106,32750.0
2019-11-01 11:30:00,169.66,169.67,169.56,169.59,61655.0,149.6106,149.6194,149.5224,149.5489,61655.0
2019-11-01 11:40:00,169.58,169.89,169.55,169.89,26929.0,149.5401,149.8134,149.5136,149.8134,26929.0
2019-11-01 11:50:00,169.87,170.25,169.85,170.24,35012.0,149.7958,150.1309,149.7782,150.1221,35012.0
2019-11-01 12:00:00,170.26,170.84,170.26,170.84,57733.0,150.1397,150.6512,150.1397,150.6512,57733.0
2019-11-01 12:10:00,170.84,171.2,170.77,171.15,72795.0,150.6512,150.9686,150.5895,150.9245,72795.0
2019-11-01 12:20:00,171.19,171.37,171.05,171.33,47316.0,150.9598,151.1186,150.8364,151.0833,47316.0
2019-11-01 12:30:00,171.34,171.82,171.34,171.7,90725.0,151.0921,151.5154,151.0921,151.4096,90725.0
2019-11-01 12:40:00,171.7,172.02,171.69,171.91,62480.0,151.4096,151.6917,151.4007,151.5947,62480.0
2019-11-01 12:50:00,171.91,171.91,171.36,171.36,65284.0,151.5947,151.5947,151.1097,151.1097,65284.0
2019-11-01 13:00:00,171.38,171.9,171.37,171.8,34799.0,151.1274,151.5859,151.1186,151.4977,34799.0
2019-11-01 13:10:00,171.77,171.78,171.5,171.5,36151.0,151.4713,151.4801,151.2332,151.2332,36151.0
2019-11-01 13:20:00,171.5,171.56,171.3,171.4,18733.0,151.2332,151.2861,151.0568,151.145,18733.0
2019-11-01 13:30:00,171.39,171.55,171.29,171.5,20286.0,151.1362,151.2773,151.048,151.2332,20286.0
2019-11-01 13:40:00,171.47,171.52,171.25,171.5,23419.0,151.2067,151.2508,151.0127,151.2332,23419.0
2019-11-01 13:50:00,171.5,171.54,171.31,171.53,21490.0,151.2332,151.2685,151.0656,151.2596,21490.0
2019-11-01 14:00:00,171.54,171.66,171.42,171.54,19673.0,151.2685,151.3743,151.1626,151.2685,19673.0
2019-11-01 14:10:00,171.57,171.59,171.34,171.38,36961.0,151.2949,151.3126,151.0921,151.1274,36961.0
2019-11-01 14:20:00,171.38,171.52,171.27,171.44,20326.0,151.1274,151.2508,151.0304,151.1803,20326.0
2019-11-01 14:30:00,171.46,171.59,171.29,171.31,47401.0,151.1979,151.3126,151.048,151.0656,47401.0
2019-11-01 14:40:00,171.3,171.35,171.14,171.15,31624.0,151.0568,151.1009,150.9157,150.9245,31624.0
2019-11-01 14:50:00,171.14,171.37,171.09,171.34,30583.0,150.9157,151.1186,150.8716,151.0921,30583.0
2019-11-01 15:00:00,171.33,171.47,171.29,171.41,26212.0,151.0833,151.2067,151.048,151.1538,26212.0
2019-11-01 15:10:00,171.42,171.86,171.39,171.83,42740.0,151.1626,151.5506,151.1362,151.5242,42740.0
2019-11-01 15:20:00,171.82,171.84,171.52,171.72,46561.0,151.5154,151.533,151.2508,151.4272,46561.0
2019-11-01 15:30:00,171.73,172.2,171.67,172.13,72477.0,151.436,151.8505,151.3831,151.7887,72477.0
2019-11-01 15:40:00,172.15,172.28,172.02,172.21,77377.0,151.8064,151.921,151.6917,151.8593,77377.0
2019-11-01 15:50:00,172.22,172.55,172.21,172.5,288700.0,151.8681,152.1591,151.8593,152.115,288700.0
2019-11-04 09:30:00,173.25,174.58,173.25,173.43,109149.0,152.7764,153.9492,152.7764,152.9351,109149.0
2019-11-04 09:40:00,173.31,174.89,173.31,174.55,60808.0,152.8293,154.2226,152.8293,153.9228,60808.0
2019-11-04 09:50:00,174.54,174.76,173.63,173.63,33225.0,153.9139,154.1079,153.1115,153.1115,33225.0
2019-11-04 10:00:00,173.67,173.77,173.32,173.37,36501.0,153.1468,153.2349,152.8381,152.8822,36501.0
2019-11-04 10:10:00,173.35,173.53,173.13,173.34,28307.0,152.8646,153.0233,152.6706,152.8557,28307.0
2019-11-04 10:20:00,173.32,173.79,173.25,173.79,22440.0,152.8381,153.2526,152.7764,153.2526,22440.0
2019-11-04 10:30:00,173.73,173.95,173.45,173.94,97603.0,153.1997,153.3937,152.9527,153.3848,97603.0
2019-11-04 10:40:00,173.98,174.27,173.91,174.08,50737.0,153.4201,153.6758,153.3584,153.5083,50737.0
2019-11-04 10:50:00,174.06,174.16,173.72,173.74,43959.0,153.4907,153.5788,153.1908,153.2085,43959.0
2019-11-04 11:00:00,173.75,173.78,173.41,173.67,60424.0,153.2173,153.2438,152.9175,153.1468,60424.0
2019-11-04 11:10:00,173.71,173.93,173.65,173.71,31440.0,153.182,153.376,153.1291,153.182,31440.0
2019-11-04 11:20:00,173.7,173.95,173.57,173.87,24388.0,153.1732,153.3937,153.0586,153.3231,24388.0
2019-11-04 11:30:00,173.84,173.96,173.69,173.7,20105.0,153.2967,153.4025,153.1644,153.1732,20105.0
2019-11-04 11:40:00,173.65,173.71,173.48,173.66,25711.0,153.1291,153.182,152.9792,153.1379,25711.0
2019-11-04 11:50:00,173.71,173.93,173.52,173.84,55178.0,153.182,153.376,153.0145,153.2967,55178.0
2019-11-04 12:00:00,173.86,174.06,173.85,174.0,47760.0,153.3143,153.4907,153.3055,153.4378,47760.0
2019-11-04 12:10:00,174.0,174.34,173.96,174.3,28376.0,153.4378,153.7376,153.4025,153.7023,28376.0
2019-11-04 12:20:00,174.31,174.35,174.15,174.18,30584.0,153.7111,153.7464,153.57,153.5965,30584.0
2019-11-04 12:30:00,174.19,174.19,174.03,174.08,19304.0,153.6053,153.6053,153.4642,153.5083,19304.0
2019-11-04 12:40:00,174.09,174.35,174.04,174.33,67177.0,153.5171,153.7464,153.473,153.7288,67177.0
2019-11-04 12:50:00,174.34,174.96,174.31,174.72,107243.0,153.7376,154.2843,153.7111,154.0727,107243.0
2019-11-04 13:00:00,174.71,175.1,174.67,175.08,128583.0,154.0639,154.4078,154.0286,154.3901,128583.0
2019-11-04 13:10:00,175.09,175.56,175.0,175.3,91067.0,154.3989,154.8134,154.3196,154.5841,91067.0
2019-11-04 13:20:00,175.32,175.95,175.29,175.77,64785.0,154.6018,155.1573,154.5753,154.9986,64785.0
2019-11-04 13:30:00,175.77,175.89,175.47,175.51,40214.0,154.9986,155.1044,154.734,154.7693,40214.0
2019-11-04 13:40:00,175.48,175.77,175.47,175.75,34196.0,154.7429,154.9986,154.734,154.9809,34196.0
2019-11-04 13:50:00,175.75,176.11,175.75,175.94,51893.0,154.9809,155.2984,154.9809,155.1485,51893.0
2019-11-04 14:00:00,175.93,176.0,175.75,175.75,87366.0,155.1397,155.2014,154.9809,154.9809,87366.0
2019-11-04 14:10:00,175.71,175.74,175.41,175.56,27484.0,154.9457,154.9721,154.6811,154.8134,27484.0
2019-11-04 14:20:00,175.57,175.7,175.55,175.64,32612.0,154.8222,154.9369,154.8046,154.8839,32612.0
2019-11-04 14:30:00,175.63,175.69,175.56,175.63,33727.0,154.8751,154.928,154.8134,154.8751,33727.0
2019-11-04 14:40:00,175.63,175.66,175.49,175.56,20614.0,154.8751,154.9016,154.7517,154.8134,20614.0
2019-11-04 14:50:00,175.56,175.59,175.34,175.37,80915.0,154.8134,154.8399,154.6194,154.6459,80915.0
2019-11-04 15:00:00,175.35,175.53,175.23,175.52,48232.0,154.6282,154.7869,154.5224,154.7781,48232.0
2019-11-04 15:10:00,175.49,175.49,175.21,175.41,29686.0,154.7517,154.7517,154.5048,154.6811,29686.0
2019-11-04 15:20:00,175.41,175.54,175.31,175.37,44826.0,154.6811,154.7958,154.5929,154.6459,44826.0
2019-11-04 15:30:00,175.38,175.65,175.31,175.65,58732.0,154.6547,154.8928,154.5929,154.8928,58732.0
2019-11-04 15:40:00,175.65,176.25,175.64,176.22,120618.0,154.8928,155.4219,154.8839,155.3954,120618.0
2019-11-04 15:50:00,176.22,176.7,176.21,176.66,305990.0,155.3954,155.8187,155.3866,155.7834,305990.0
2019-11-05 09:30:00,176.63,177.25,176.45,176.92,92779.0,155.757,156.3037,155.5982,156.0127,92779.0
2019-11-05 09:40:00,176.96,177.82,176.96,177.41,45214.0,156.048,156.8063,156.048,156.4448,45214.0
2019-11-05 09:50:00,177.46,178.62,177.45,177.88,81395.0,156.4889,157.5118,156.4801,156.8592,81395.0
2019-11-05 10:00:00,178.04,178.98,178.0,178.98,52511.0,157.0003,157.8292,156.9651,157.8292,52511.0
2019-11-05 10:10:00,178.96,179.22,178.64,178.93,59210.0,157.8116,158.0409,157.5294,157.7852,59210.0
2019-11-05 10:20:00,178.93,179.48,178.62,179.09,105179.0,157.7852,158.2702,157.5118,157.9262,105179.0
2019-11-05 10:30:00,179.12,179.22,178.3,178.39,117439.0,157.9527,158.0409,157.2296,157.309,117439.0
2019-11-05 10:40:00,178.38,178.68,177.79,177.94,91001.0,157.3002,157.5647,156.7799,156.9121,91001.0
2019-11-05 10:50:00,177.98,178.63,177.88,178.49,142215.0,156.9474,157.5206,156.8592,157.3972,142215.0
2019-11-05 11:00:00,178.51,178.59,178.07,178.27,50893.0,157.4148,157.4853,157.0268,157.2032,50893.0
2019-11-05 11:10:00,178.29,178.6,178.1,178.11,127498.0,157.2208,157.4942,157.0532,157.0621,127498.0
2019-11-05 11:20:00,178.12,178.17,177.84,178.0,51496.0,157.0709,157.115,156.824,156.9651,51496.0
2019-11-05 11:30:00,177.99,178.1,177.43,177.47,96307.0,156.9562,157.0532,156.4624,156.4977,96307.0
2019-11-05 11:40:00,177.46,177.46,177.18,177.35,46727.0,156.4889,156.4889,156.242,156.3919,46727.0
2019-11-05 11:50:00,177.36,177.79,177.31,177.73,89134.0,156.4007,156.7799,156.3566,156.727,89134.0
2019-11-05 12:00:00,177.7,177.76,177.44,177.46,78665.0,156.7005,156.7534,156.4712,156.4889,78665.0
2019-11-05 12:10:00,177.45,177.6,177.43,177.6,105643.0,156.4801,156.6123,156.4624,156.6123,105643.0
2019-11-05 12:20:00,177.6,177.86,177.53,177.62,39605.0,156.6123,156.8416,156.5506,156.63,39605.0
2019-11-05 12:30:00,177.61,178.0,177.6,177.99,39744.0,156.6211,156.9651,156.6123,156.9562,39744.0
2019-11-05 12:40:00,177.99,178.07,177.64,177.71,47462.0,156.9562,157.0268,156.6476,156.7093,47462.0
2019-11-05 12:50:00,177.73,177.93,177.73,177.9,33090.0,156.727,156.9033,156.727,156.8769,33090.0
2019-11-05 13:00:00,177.9,177.92,177.63,177.82,114693.0,156.8769,156.8945,156.6388,156.8063,114693.0
2019-11-05 13:10:00,177.83,178.05,177.82,177.96,33703.0,156.8151,157.0091,156.8063,156.9298,33703.0
2019-11-05 13:20:00,177.96,178.21,177.81,178.2,72057.0,156.9298,157.1502,156.7975,157.1414,72057.0
2019-11-05 13:30:00,178.16,178.28,177.93,178.0,39644.0,157.1062,157.212,156.9033,156.9651,39644.0
2019-11-05 13:40:00,178.03,178.11,177.87,177.87,81203.0,156.9915,157.0621,156.8504,156.8504,81203.0
2019-11-05 13:50:00,177.85,177.85,177.45,177.61,49369.0,156.8328,156.8328,156.4801,156.6211,49369.0
2019-11-05 14:00:00,177.61,177.69,177.51,177.65,35705.0,156.6211,156.6917,156.533,156.6564,35705.0
2019-11-05 14:10:00,177.64,177.84,177.6,177.65,50653.0,156.6476,156.824,156.6123,156.6564,50653.0
2019-11-05 14:20:00,177.63,177.71,177.52,177.63,30470.0,156.6388,156.7093,156.5418,156.6388,30470.0
2019-11-05 14:30:00,177.64,177.79,177.54,177.59,55121.0,156.6476,156.7799,156.5594,156.6035,55121.0
2019-11-05 14:40:00,177.6,177.8,177.58,177.75,37619.0,156.6123,156.7887,156.5947,156.7446,37619.0
2019-11-05 14:50:00,177.73,178.04,177.7,178.0,101502.0,156.727,157.0003,156.7005,156.9651,101502.0
2019-11-05 15:00:00,178.0,178.02,177.66,177.7,44851.0,156.9651,156.9827,156.6652,156.7005,44851.0
2019-11-05 15:10:00,177.69,177.93,177.69,177.93,48549.0,156.6917,156.9033,156.6917,156.9033,48549.0
2019-11-05 15:20:00,177.95,178.14,177.81,178.07,88062.0,156.921,157.0885,156.7975,157.0268,88062.0
2019-11-05 15:30:00,178.08,178.27,178.0,178.14,165109.0,157.0356,157.2032,156.9651,157.0885,165109.0
2019-11-05 15:40:00,178.14,178.18,177.94,178.0,210436.0,157.0885,157.1238,156.9121,156.9651,210436.0
2019-11-05 15:50:00,178.0,178.02,177.21,177.74,483956.0,156.9651,156.9827,156.2684,156.7358,483956.0
2019-11-06 09:30:00,177.69,177.99,176.75,176.99,92027.0,156.6917,156.9562,155.8628,156.0744,92027.0
2019-11-06 09:40:00,177.06,177.69,177.01,177.11,25195.0,156.1361,156.6917,156.0921,156.1802,25195.0
2019-11-06 09:50:00,177.12,177.51,177.12,177.42,29245.0,156.1891,156.533,156.1891,156.4536,29245.0
2019-11-06 10:00:00,177.44,177.92,177.39,177.53,43382.0,156.4712,156.8945,156.4271,156.5506,43382.0
2019-11-06 10:10:00,177.53,177.63,176.94,176.94,22680.0,156.5506,156.6388,156.0303,156.0303,22680.0
2019-11-06 10:20:00,176.79,176.86,176.36,176.46,24274.0,155.898,155.9598,155.5189,155.607,24274.0
2019-11-06 10:30:00,176.45,176.45,175.87,175.87,25640.0,155.5982,155.5982,155.0868,155.0868,25640.0
2019-11-06 10:40:00,175.86,176.57,175.85,176.14,35916.0,155.078,155.704,155.0691,155.3249,35916.0
2019-11-06 10:50:00,176.14,176.46,176.12,176.26,29820.0,155.3249,155.607,155.3072,155.4307,29820.0
2019-11-06 11:00:00,176.26,176.41,176.04,176.08,28252.0,155.4307,155.563,155.2367,155.272,28252.0
2019-11-06 11:10:00,176.08,176.14,175.93,176.13,24945.0,155.272,155.3249,155.1397,155.316,24945.0
2019-11-06 11:20:00,176.13,176.21,175.94,176.03,30129.0,155.316,155.3866,155.1485,155.2279,30129.0
2019-11-06 11:30:00,176.03,176.65,176.03,176.52,23292.0,155.2279,155.7746,155.2279,155.66,23292.0
2019-11-06 11:40:00,176.5,176.58,175.4,175.55,43152.0,155.6423,155.7129,154.6723,154.8046,43152.0
2019-11-06 11:50:00,175.51,175.81,175.4,175.65,33081.0,154.7693,155.0339,154.6723,154.8928,33081.0
2019-11-06 12:00:00,175.67,176.12,175.62,176.01,20332.0,154.9104,155.3072,154.8663,155.2102,20332.0
2019-11-06 12:10:00,176.0,176.0,175.75,175.75,17118.0,155.2014,155.2014,154.9809,154.9809,17118.0
2019-11-06 12:20:00,175.76,175.76,175.41,175.45,29245.0,154.9898,154.9898,154.6811,154.7164,29245.0
2019-11-06 12:30:00,175.46,175.63,175.45,175.52,24209.0,154.7252,154.8751,154.7164,154.7781,24209.0
2019-11-06 12:40:00,175.54,175.63,175.4,175.4,52253.0,154.7958,154.8751,154.6723,154.6723,52253.0
2019-11-06 12:50:00,175.41,175.6,175.28,175.6,21255.0,154.6811,154.8487,154.5665,154.8487,21255.0
2019-11-06 13:00:00,175.59,175.68,175.36,175.36,44836.0,154.8399,154.9192,154.637,154.637,44836.0
2019-11-06 13:10:00,175.35,175.59,175.35,175.47,38960.0,154.6282,154.8399,154.6282,154.734,38960.0
2019-11-06 13:20:00,175.5,175.59,175.42,175.48,53424.0,154.7605,154.8399,154.6899,154.7429,53424.0
2019-11-06 13:30:00,175.49,175.86,175.49,175.86,25722.0,154.7517,155.078,154.7517,155.078,25722.0
2019-11-06 13:40:00,175.89,175.93,175.8,175.85,30206.0,155.1044,155.1397,155.025,155.0691,30206.0
2019-11-06 13:50:00,175.84,176.18,175.84,176.05,24562.0,155.0603,155.3601,155.0603,155.2455,24562.0
2019-11-06 14:00:00,176.02,176.07,175.8,175.8,25928.0,155.219,155.2631,155.025,155.025,25928.0
2019-11-06 14:10:00,175.82,175.84,175.66,175.81,27023.0,155.0427,155.0603,154.9016,155.0339,27023.0
2019-11-06 14:20:00,175.8,175.86,175.71,175.84,34641.0,155.025,155.078,154.9457,155.0603,34641.0
2019-11-06 14:30:00,175.84,175.88,175.69,175.82,25383.0,155.0603,155.0956,154.928,155.0427,25383.0
2019-11-06 14:40:00,175.83,175.88,175.76,175.85,19604.0,155.0515,155.0956,154.9898,155.0691,19604.0
2019-11-06 14:50:00,175.84,175.91,175.68,175.72,20816.0,155.0603,155.122,154.9192,154.9545,20816.0
2019-11-06 15:00:00,175.72,175.74,175.53,175.62,26448.0,154.9545,154.9721,154.7869,154.8663,26448.0
2019-11-06 15:10:00,175.61,175.71,175.6,175.63,21983.0,154.8575,154.9457,154.8487,154.8751,21983.0
2019-11-06 15:20:00,175.65,175.68,175.53,175.58,23713.0,154.8928,154.9192,154.7869,154.831,23713.0
2019-11-06 15:30:00,175.59,175.79,175.45,175.77,35832.0,154.8399,155.0162,154.7164,154.9986,35832.0
2019-11-06 15:40:00,175.78,175.92,175.77,175.92,43947.0,155.0074,155.1309,154.9986,155.1309,43947.0
2019-11-06 15:50:00,175.92,176.34,175.87,176.29,221422.0,155.1309,155.5012,155.0868,155.4571,221422.0
2019-11-07 09:30:00,177.68,180.0,177.0,179.86,92367.0,156.6829,158.7287,156.0832,158.6053,92367.0
2019-11-07 09:40:00,179.89,180.0,178.48,179.08,57786.0,158.6317,158.7287,157.3883,157.9174,57786.0
2019-11-07 09:50:00,179.01,179.78,178.97,179.62,94114.0,157.8557,158.5347,157.8204,158.3936,94114.0
2019-11-07 10:00:00,179.57,179.59,178.81,178.81,94810.0,158.3495,158.3672,157.6793,157.6793,94810.0
2019-11-07 10:10:00,178.83,178.83,178.38,178.57,70616.0,157.697,157.697,157.3002,157.4677,70616.0
2019-11-07 10:20:00,178.52,178.59,178.28,178.46,41935.0,157.4236,157.4853,157.212,157.3707,41935.0
2019-11-07 10:30:00,178.43,179.11,178.4,178.97,61989.0,157.3442,157.9439,157.3178,157.8204,61989.0
2019-11-07 10:40:00,178.97,178.97,178.65,178.8,52316.0,157.8204,157.8204,157.5382,157.6705,52316.0
2019-11-07 10:50:00,178.77,178.99,178.65,178.82,70795.0,157.6441,157.8381,157.5382,157.6882,70795.0
2019-11-07 11:00:00,178.82,178.85,177.78,177.79,70664.0,157.6882,157.7146,156.7711,156.7799,70664.0
2019-11-07 11:10:00,177.84,177.91,177.55,177.8,35776.0,156.824,156.8857,156.5682,156.7887,35776.0
2019-11-07 11:20:00,177.81,177.95,177.63,177.66,73637.0,156.7975,156.921,156.6388,156.6652,73637.0
2019-11-07 11:30:00,177.63,177.96,177.63,177.93,24468.0,156.6388,156.9298,156.6388,156.9033,24468.0
2019-11-07 11:40:00,177.93,178.0,177.8,177.87,24474.0,156.9033,156.9651,156.7887,156.8504,24474.0
2019-11-07 11:50:00,177.87,178.32,177.58,178.2,31862.0,156.8504,157.2472,156.5947,157.1414,31862.0
2019-11-07 12:00:00,178.34,178.34,177.86,177.91,18470.0,157.2649,157.2649,156.8416,156.8857,18470.0
2019-11-07 12:10:00,177.92,177.94,177.74,177.88,26057.0,156.8945,156.9121,156.7358,156.8592,26057.0
2019-11-07 12:20:00,177.87,177.95,177.74,177.9,27180.0,156.8504,156.921,156.7358,156.8769,27180.0
2019-11-07 12:30:00,177.9,178.17,177.81,178.17,35026.0,156.8769,157.115,156.7975,157.115,35026.0
2019-11-07 12:40:00,178.14,178.31,178.09,178.27,16644.0,157.0885,157.2384,157.0444,157.2032,16644.0
2019-11-07 12:50:00,178.27,178.34,178.13,178.28,15461.0,157.2032,157.2649,157.0797,157.212,15461.0
2019-11-07 13:00:00,178.31,178.33,177.98,177.98,23782.0,157.2384,157.2561,156.9474,156.9474,23782.0
2019-11-07 13:10:00,178.0,178.05,177.84,177.9,24722.0,156.9651,157.0091,156.824,156.8769,24722.0
2019-11-07 13:20:00,177.9,177.9,177.66,177.87,24145.0,156.8769,156.8769,156.6652,156.8504,24145.0
2019-11-07 13:30:00,177.87,177.87,177.06,177.08,30084.0,156.8504,156.8504,156.1361,156.1538,30084.0
2019-11-07 13:40:00,177.09,177.23,176.98,177.11,34746.0,156.1626,156.2861,156.0656,156.1802,34746.0
2019-11-07 13:50:00,177.12,177.31,177.08,177.12,29596.0,156.1891,156.3566,156.1538,156.1891,29596.0
2019-11-07 14:00:00,177.13,177.44,177.1,177.39,49658.0,156.1979,156.4712,156.1714,156.4271,49658.0
2019-11-07 14:10:00,177.45,177.51,177.4,177.44,20349.0,156.4801,156.533,156.436,156.4712,20349.0
2019-11-07 14:20:00,177.46,177.55,177.35,177.39,24852.0,156.4889,156.5682,156.3919,156.4271,24852.0
2019-11-07 14:30:00,177.4,177.41,177.28,177.36,26866.0,156.436,156.4448,156.3301,156.4007,26866.0
2019-11-07 14:40:00,177.37,177.38,176.67,177.18,31756.0,156.4095,156.4183,155.7922,156.242,31756.0
2019-11-07 14:50:00,177.17,177.45,177.09,177.37,46133.0,156.2331,156.4801,156.1626,156.4095,46133.0
2019-11-07 15:00:00,177.34,177.45,177.27,177.35,22810.0,156.3831,156.4801,156.3213,156.3919,22810.0
2019-11-07 15:10:00,177.33,177.33,177.11,177.11,14379.0,156.3742,156.3742,156.1802,156.1802,14379.0
2019-11-07 15:20:00,177.13,177.31,177.06,177.21,27935.0,156.1979,156.3566,156.1361,156.2684,27935.0
2019-11-07 15:30:00,177.22,177.25,177.04,177.04,35236.0,156.2772,156.3037,156.1185,156.1185,35236.0
2019-11-07 15:40:00,177.01,177.07,176.73,176.83,74631.0,156.0921,156.145,155.8451,155.9333,74631.0
2019-11-07 15:50:00,176.83,177.04,176.82,177.01,146196.0,155.9333,156.1185,155.9245,156.0921,146196.0
2019-11-08 09:30:00,176.41,176.62,175.48,176.13,39307.0,155.563,155.7481,154.7429,155.316,39307.0
2019-11-08 09:40:00,176.09,176.38,175.94,176.38,22033.0,155.2808,155.5365,155.1485,155.5365,22033.0
2019-11-08 09:50:00,176.39,176.67,175.39,175.55,36022.0,155.5453,155.7922,154.6635,154.8046,36022.0
2019-11-08 10:00:00,175.56,176.08,175.42,176.08,34082.0,154.8134,155.272,154.6899,155.272,34082.0
2019-11-08 10:10:00,176.1,176.22,175.84,176.2,48372.0,155.2896,155.3954,155.0603,155.3778,48372.0
2019-11-08 10:20:00,176.2,176.25,175.78,175.98,22528.0,155.3778,155.4219,155.0074,155.1838,22528.0
2019-11-08 10:30:00,175.93,176.09,175.83,175.99,27131.0,155.1397,155.2808,155.0515,155.1926,27131.0
2019-11-08 10:40:00,175.99,176.14,175.9,175.93,31600.0,155.1926,155.3249,155.1132,155.1397,31600.0
2019-11-08 10:50:00,175.89,175.95,175.61,175.61,16590.0,155.1044,155.1573,154.8575,154.8575,16590.0
2019-11-08 11:00:00,175.66,175.77,175.48,175.58,19509.0,154.9016,154.9986,154.7429,154.831,19509.0
2019-11-08 11:10:00,175.59,175.61,175.16,175.18,17066.0,154.8399,154.8575,154.4607,154.4783,17066.0
2019-11-08 11:20:00,175.19,175.28,175.15,175.21,21713.0,154.4871,154.5665,154.4519,154.5048,21713.0
2019-11-08 11:30:00,175.19,175.78,175.19,175.78,14901.0,154.4871,155.0074,154.4871,155.0074,14901.0
2019-11-08 11:40:00,175.77,175.99,175.77,175.93,16544.0,154.9986,155.1926,154.9986,155.1397,16544.0
2019-11-08 11:50:00,175.92,176.0,175.86,175.95,9368.0,155.1309,155.2014,155.078,155.1573,9368.0
2019-11-08 12:00:00,175.95,176.04,175.8,175.84,21829.0,155.1573,155.2367,155.025,155.0603,21829.0
2019-11-08 12:10:00,175.85,176.04,175.82,175.89,20626.0,155.0691,155.2367,155.0427,155.1044,20626.0
2019-11-08 12:20:00,175.86,175.88,175.63,175.65,13484.0,155.078,155.0956,154.8751,154.8928,13484.0
2019-11-08 12:30:00,175.64,175.69,175.5,175.57,11966.0,154.8839,154.928,154.7605,154.8222,11966.0
2019-11-08 12:40:00,175.58,175.92,175.54,175.9,11520.0,154.831,155.1309,154.7958,155.1132,11520.0
2019-11-08 12:50:00,175.94,175.96,175.89,175.95,10374.0,155.1485,155.1661,155.1044,155.1573,10374.0
2019-11-08 13:00:00,175.95,176.01,175.89,175.9,13201.0,155.1573,155.2102,155.1044,155.1132,13201.0
2019-11-08 13:10:00,175.91,176.0,175.91,175.92,9204.0,155.122,155.2014,155.122,155.1309,9204.0
2019-11-08 13:20:00,175.91,175.93,175.8,175.93,8028.0,155.122,155.1397,155.025,155.1397,8028.0
2019-11-08 13:30:00,175.95,175.98,175.91,175.96,4643.0,155.1573,155.1838,155.122,155.1661,4643.0
2019-11-08 13:40:00,175.95,176.0,175.92,175.95,11636.0,155.1573,155.2014,155.1309,155.1573,11636.0
2019-11-08 13:50:00,175.94,175.94,175.78,175.83,5490.0,155.1485,155.1485,155.0074,155.0515,5490.0
2019-11-08 14:00:00,175.81,175.85,175.72,175.77,13800.0,155.0339,155.0691,154.9545,154.9986,13800.0
2019-11-08 14:10:00,175.78,175.78,175.69,175.72,10230.0,155.0074,155.0074,154.928,154.9545,10230.0
2019-11-08 14:20:00,175.7,175.76,175.65,175.65,9779.0,154.9369,154.9898,154.8928,154.8928,9779.0
2019-11-08 14:30:00,175.64,175.8,175.63,175.77,12977.0,154.8839,155.025,154.8751,154.9986,12977.0
2019-11-08 14:40:00,175.78,175.85,175.77,175.8,11378.0,155.0074,155.0691,154.9986,155.025,11378.0
2019-11-08 14:50:00,175.81,175.83,175.74,175.75,14603.0,155.0339,155.0515,154.9721,154.9809,14603.0
2019-11-08 15:00:00,175.74,175.79,175.71,175.78,15983.0,154.9721,155.0162,154.9457,155.0074,15983.0
2019-11-08 15:10:00,175.79,176.0,175.79,175.99,15908.0,155.0162,155.2014,155.0162,155.1926,15908.0
2019-11-08 15:20:00,175.99,176.1,175.91,176.02,66537.0,155.1926,155.2896,155.122,155.219,66537.0
2019-11-08 15:30:00,176.01,176.15,175.99,176.08,66318.0,155.2102,155.3337,155.1926,155.272,66318.0
2019-11-08 15:40:00,176.08,176.16,175.98,175.98,39212.0,155.272,155.3425,155.1838,155.1838,39212.0
2019-11-08 15:50:00,175.99,176.13,175.86,176.07,129376.0,155.1926,155.316,155.078,155.2631,129376.0
2019-11-11 09:30:00,174.91,175.54,174.43,175.36,33410.0,154.2402,154.7958,153.8169,154.637,33410.0
2019-11-11 09:40:00,175.36,176.03,175.31,175.84,30056.0,154.637,155.2279,154.5929,155.0603,30056.0
2019-11-11 09:50:00,175.83,175.85,175.35,175.76,29643.0,155.0515,155.0691,154.6282,154.9898,29643.0
2019-11-11 10:00:00,175.76,176.23,175.75,175.99,21959.0,154.9898,155.4042,154.9809,155.1926,21959.0
2019-11-11 10:10:00,176.01,176.19,175.98,176.07,16152.0,155.2102,155.369,155.1838,155.2631,16152.0
2019-11-11 10:20:00,176.15,176.35,176.04,176.22,8498.0,155.3337,155.51,155.2367,155.3954,8498.0
2019-11-11 10:30:00,176.18,176.42,176.14,176.38,28588.0,155.3601,155.5718,155.3249,155.5365,28588.0
2019-11-11 10:40:00,176.38,176.53,176.31,176.39,33849.0,155.5365,155.6688,155.4748,155.5453,33849.0
2019-11-11 10:50:00,176.41,176.53,176.26,176.33,16825.0,155.563,155.6688,155.4307,155.4924,16825.0
2019-11-11 11:00:00,176.31,176.32,175.82,175.95,19651.0,155.4748,155.4836,155.0427,155.1573,19651.0
2019-11-11 11:10:00,175.95,176.02,175.85,175.96,16767.0,155.1573,155.219,155.0691,155.1661,16767.0
2019-11-11 11:20:00,175.96,175.99,175.78,175.97,12708.0,155.1661,155.1926,155.0074,155.175,12708.0
2019-11-11 11:30:00,175.99,176.08,175.96,176.01,8287.0,155.1926,155.272,155.1661,155.2102,8287.0
2019-11-11 11:40:00,175.99,176.34,175.97,176.31,10174.0,155.1926,155.5012,155.175,155.4748,10174.0
2019-11-11 11:50:00,176.23,176.43,176.19,176.38,9899.0,155.4042,155.5806,155.369,155.5365,9899.0
2019-11-11 12:00:00,176.41,176.51,176.34,176.4,9027.0,155.563,155.6511,155.5012,155.5541,9027.0
2019-11-11 12:10:00,176.4,176.58,176.34,176.58,7728.0,155.5541,155.7129,155.5012,155.7129,7728.0
2019-11-11 12:20:00,176.55,176.68,176.48,176.68,6386.0,155.6864,155.801,155.6247,155.801,6386.0
2019-11-11 12:30:00,176.66,176.67,176.41,176.41,11504.0,155.7834,155.7922,155.563,155.563,11504.0
2019-11-11 12:40:00,176.44,176.56,176.43,176.51,10721.0,155.5894,155.6952,155.5806,155.6511,10721.0
2019-11-11 12:50:00,176.5,176.56,176.42,176.53,18655.0,155.6423,155.6952,155.5718,155.6688,18655.0
2019-11-11 13:00:00,176.51,176.9,176.44,176.9,39694.0,155.6511,155.995,155.5894,155.995,39694.0
2019-11-11 13:10:00,176.89,176.92,176.71,176.74,30355.0,155.9862,156.0127,155.8275,155.854,30355.0
2019-11-11 13:20:00,176.76,176.77,176.62,176.71,12731.0,155.8716,155.8804,155.7481,155.8275,12731.0
2019-11-11 13:30:00,176.71,176.75,176.58,176.62,6837.0,155.8275,155.8628,155.7129,155.7481,6837.0
2019-11-11 13:40:00,176.63,176.85,176.62,176.81,12732.0,155.757,155.951,155.7481,155.9157,12732.0
2019-11-11 13:50:00,176.84,176.92,176.78,176.88,9945.0,155.9421,156.0127,155.8892,155.9774,9945.0
2019-11-11 14:00:00,176.9,177.11,176.84,177.0,17282.0,155.995,156.1802,155.9421,156.0832,17282.0
2019-11-11 14:10:00,177.03,177.04,176.94,177.01,13002.0,156.1097,156.1185,156.0303,156.0921,13002.0
2019-11-11 14:20:00,177.01,177.11,176.88,176.92,15419.0,156.0921,156.1802,155.9774,156.0127,15419.0
2019-11-11 14:30:00,176.92,176.97,176.89,176.91,9841.0,156.0127,156.0568,155.9862,156.0039,9841.0
2019-11-11 14:40:00,176.91,177.04,176.85,176.97,11069.0,156.0039,156.1185,155.951,156.0568,11069.0
2019-11-11 14:50:00,176.98,176.98,176.78,176.81,14697.0,156.0656,156.0656,155.8892,155.9157,14697.0
2019-11-11 15:00:00,176.83,176.87,176.76,176.78,16076.0,155.9333,155.9686,155.8716,155.8892,16076.0
2019-11-11 15:10:00,176.78,176.79,176.6,176.61,24596.0,155.8892,155.898,155.7305,155.7393,24596.0
2019-11-11 15:20:00,176.62,176.74,176.61,176.7,27440.0,155.7481,155.854,155.7393,155.8187,27440.0
2019-11-11 15:30:00,176.7,176.75,176.61,176.66,26697.0,155.8187,155.8628,155.7393,155.7834,26697.0
2019-11-11 15:40:00,176.68,176.68,176.39,176.45,31429.0,155.801,155.801,155.5453,155.5982,31429.0
2019-11-11 15:50:00,176.44,176.85,176.42,176.79,86299.0,155.5894,155.951,155.5718,155.898,86299.0
2019-11-12 09:30:00,176.39,176.78,175.67,175.84,50333.0,155.5453,155.8892,154.9104,155.0603,50333.0
2019-11-12 09:40:00,175.84,176.81,175.81,176.14,50456.0,155.0603,155.9157,155.0339,155.3249,50456.0
2019-11-12 09:50:00,176.2,176.36,175.89,176.1,26186.0,155.3778,155.5189,155.1044,155.2896,26186.0
2019-11-12 10:00:00,176.13,176.42,176.05,176.15,29878.0,155.316,155.5718,155.2455,155.3337,29878.0
2019-11-12 10:10:00,176.17,176.17,175.75,175.78,24015.0,155.3513,155.3513,154.9809,155.0074,24015.0
2019-11-12 10:20:00,175.81,176.09,175.77,176.04,28775.0,155.0339,155.2808,154.9986,155.2367,28775.0
2019-11-12 10:30:00,176.03,176.53,175.9,176.51,29054.0,155.2279,155.6688,155.1132,155.6511,29054.0
2019-11-12 10:40:00,176.55,176.83,176.48,176.56,34316.0,155.6864,155.9333,155.6247,155.6952,34316.0
2019-11-12 10:50:00,176.52,176.56,176.27,176.31,15739.0,155.66,155.6952,155.4395,155.4748,15739.0
2019-11-12 11:00:00,176.29,176.81,176.29,176.8,20224.0,155.4571,155.9157,155.4571,155.9069,20224.0
2019-11-12 11:10:00,176.79,176.79,176.51,176.51,15398.0,155.898,155.898,155.6511,155.6511,15398.0
2019-11-12 11:20:00,176.49,176.55,176.08,176.16,15920.0,155.6335,155.6864,155.272,155.3425,15920.0
2019-11-12 11:30:00,176.1,176.1,175.78,175.84,10362.0,155.2896,155.2896,155.0074,155.0603,10362.0
2019-11-12 11:40:00,175.86,175.89,175.62,175.7,45086.0,155.078,155.1044,154.8663,154.9369,45086.0
2019-11-12 11:50:00,175.68,175.85,175.57,175.6,11585.0,154.9192,155.0691,154.8222,154.8487,11585.0
2019-11-12 12:00:00,175.62,175.64,175.39,175.57,9355.0,154.8663,154.8839,154.6635,154.8222,9355.0
2019-11-12 12:10:00,175.59,175.75,175.46,175.49,12285.0,154.8399,154.9809,154.7252,154.7517,12285.0
2019-11-12 12:20:00,175.51,175.62,175.48,175.58,8779.0,154.7693,154.8663,154.7429,154.831,8779.0
2019-11-12 12:30:00,175.54,175.62,175.51,175.58,11902.0,154.7958,154.8663,154.7693,154.831,11902.0
2019-11-12 12:40:00,175.62,175.89,175.62,175.89,14602.0,154.8663,155.1044,154.8663,155.1044,14602.0
2019-11-12 12:50:00,175.91,176.22,175.82,176.19,15989.0,155.122,155.3954,155.0427,155.369,15989.0
2019-11-12 13:00:00,176.19,176.35,176.11,176.34,11155.0,155.369,155.51,155.2984,155.5012,11155.0
2019-11-12 13:10:00,176.37,176.55,176.36,176.5,17992.0,155.5277,155.6864,155.5189,155.6423,17992.0
2019-11-12 13:20:00,176.5,176.55,176.18,176.18,14590.0,155.6423,155.6864,155.3601,155.3601,14590.0
2019-11-12 13:30:00,176.2,176.41,176.19,176.37,12189.0,155.3778,155.563,155.369,155.5277,12189.0
2019-11-12 13:40:00,176.38,176.52,176.27,176.44,14488.0,155.5365,155.66,155.4395,155.5894,14488.0
2019-11-12 13:50:00,176.44,176.5,176.31,176.34,14291.0,155.5894,155.6423,155.4748,155.5012,14291.0
2019-11-12 14:00:00,176.31,176.31,176.01,176.3,24874.0,155.4748,155.4748,155.2102,155.466,24874.0
2019-11-12 14:10:00,176.31,176.43,176.13,176.25,71760.0,155.4748,155.5806,155.316,155.4219,71760.0
2019-11-12 14:20:00,176.27,176.44,176.12,176.12,48723.0,155.4395,155.5894,155.3072,155.3072,48723.0
2019-11-12 14:30:00,176.09,176.24,175.99,176.08,16085.0,155.2808,155.413,155.1926,155.272,16085.0
2019-11-12 14:40:00,176.09,176.16,175.95,175.95,13353.0,155.2808,155.3425,155.1573,155.1573,13353.0
2019-11-12 14:50:00,175.93,175.93,175.45,175.5,33556.0,155.1397,155.1397,154.7164,154.7605,33556.0
2019-11-12 15:00:00,175.47,175.5,175.3,175.3,14562.0,154.734,154.7605,154.5841,154.5841,14562.0
2019-11-12 15:10:00,175.3,175.3,174.91,175.04,41186.0,154.5841,154.5841,154.2402,154.3549,41186.0
2019-11-12 15:20:00,175.06,175.26,174.99,175.25,25927.0,154.3725,154.5489,154.3108,154.54,25927.0
2019-11-12 15:30:00,175.25,175.38,175.19,175.27,23201.0,154.54,154.6547,154.4871,154.5577,23201.0
2019-11-12 15:40:00,175.27,175.4,175.25,175.39,35379.0,154.5577,154.6723,154.54,154.6635,35379.0
2019-11-12 15:50:00,175.44,175.56,175.24,175.42,137950.0,154.7076,154.8134,154.5312,154.6899,137950.0
2019-11-13 09:30:00,174.31,174.95,173.66,174.95,139126.0,153.7111,154.2755,153.1379,154.2755,139126.0
2019-11-13 09:40:00,175.04,175.04,174.36,174.51,43220.0,154.3549,154.3549,153.7552,153.8875,43220.0
2019-11-13 09:50:00,174.52,174.99,174.35,174.63,27064.0,153.8963,154.3108,153.7464,153.9933,27064.0
2019-11-13 10:00:00,174.67,174.79,174.38,174.41,50682.0,154.0286,154.1344,153.7728,153.7993,50682.0
2019-11-13 10:10:00,174.37,174.76,174.28,174.56,66273.0,153.764,154.1079,153.6847,153.9316,66273.0
2019-11-13 10:20:00,174.58,174.59,174.42,174.53,13301.0,153.9492,153.958,153.8081,153.9051,13301.0
2019-11-13 10:30:00,174.56,174.88,174.28,174.87,16759.0,153.9316,154.2138,153.6847,154.2049,16759.0
2019-11-13 10:40:00,174.89,175.4,174.89,175.36,29464.0,154.2226,154.6723,154.2226,154.637,29464.0
2019-11-13 10:50:00,175.39,175.39,175.02,175.17,16735.0,154.6635,154.6635,154.3372,154.4695,16735.0
2019-11-13 11:00:00,175.2,175.45,175.09,175.37,25952.0,154.4959,154.7164,154.3989,154.6459,25952.0
2019-11-13 11:10:00,175.47,175.9,175.37,175.89,16640.0,154.734,155.1132,154.6459,155.1044,16640.0
2019-11-13 11:20:00,175.84,175.92,175.43,175.55,17991.0,155.0603,155.1309,154.6988,154.8046,17991.0
2019-11-13 11:30:00,175.56,175.7,175.5,175.68,11782.0,154.8134,154.9369,154.7605,154.9192,11782.0
2019-11-13 11:40:00,175.69,175.85,175.47,175.85,10220.0,154.928,155.0691,154.734,155.0691,10220.0
2019-11-13 11:50:00,175.84,175.86,175.65,175.74,17785.0,155.0603,155.078,154.8928,154.9721,17785.0
2019-11-13 12:00:00,175.71,175.8,175.61,175.69,19446.0,154.9457,155.025,154.8575,154.928,19446.0
2019-11-13 12:10:00,175.67,175.67,175.36,175.52,18002.0,154.9104,154.9104,154.637,154.7781,18002.0
2019-11-13 12:20:00,175.51,175.66,175.42,175.65,9930.0,154.7693,154.9016,154.6899,154.8928,9930.0
2019-11-13 12:30:00,175.66,175.86,175.64,175.81,20383.0,154.9016,155.078,154.8839,155.0339,20383.0
2019-11-13 12:40:00,175.83,175.98,175.71,175.98,15015.0,155.0515,155.1838,154.9457,155.1838,15015.0
2019-11-13 12:50:00,175.94,175.96,175.84,175.93,9598.0,155.1485,155.1661,155.0603,155.1397,9598.0
2019-11-13 13:00:00,175.94,175.99,175.86,175.92,12189.0,155.1485,155.1926,155.078,155.1309,12189.0
2019-11-13 13:10:00,175.9,176.16,175.87,176.0,15667.0,155.1132,155.3425,155.0868,155.2014,15667.0
2019-11-13 13:20:00,175.98,175.99,175.74,175.82,12299.0,155.1838,155.1926,154.9721,155.0427,12299.0
2019-11-13 13:30:00,175.81,176.0,175.81,175.98,11333.0,155.0339,155.2014,155.0339,155.1838,11333.0
2019-11-13 13:40:00,175.98,176.12,175.95,176.11,11697.0,155.1838,155.3072,155.1573,155.2984,11697.0
2019-11-13 13:50:00,176.11,176.4,175.51,175.75,24423.0,155.2984,155.5541,154.7693,154.9809,24423.0
2019-11-13 14:00:00,175.68,175.79,175.5,175.6,17451.0,154.9192,155.0162,154.7605,154.8487,17451.0
2019-11-13 14:10:00,175.63,175.63,175.29,175.46,18306.0,154.8751,154.8751,154.5753,154.7252,18306.0
2019-11-13 14:20:00,175.42,175.45,175.2,175.4,13821.0,154.6899,154.7164,154.4959,154.6723,13821.0
2019-11-13 14:30:00,175.4,175.58,175.4,175.49,19038.0,154.6723,154.831,154.6723,154.7517,19038.0
2019-11-13 14:40:00,175.51,175.85,175.49,175.7,22641.0,154.7693,155.0691,154.7517,154.9369,22641.0
2019-11-13 14:50:00,175.71,175.71,175.48,175.58,17475.0,154.9457,154.9457,154.7429,154.831,17475.0
2019-11-13 15:00:00,175.59,175.67,175.47,175.53,18354.0,154.8399,154.9104,154.734,154.7869,18354.0
2019-11-13 15:10:00,175.53,175.7,175.49,175.55,14550.0,154.7869,154.9369,154.7517,154.8046,14550.0
2019-11-13 15:20:00,175.57,175.64,175.32,175.34,22683.0,154.8222,154.8839,154.6018,154.6194,22683.0
2019-11-13 15:30:00,175.35,175.54,175.25,175.27,37768.0,154.6282,154.7958,154.54,154.5577,37768.0
2019-11-13 15:40:00,175.25,175.5,175.18,175.33,33865.0,154.54,154.7605,154.4783,154.6106,33865.0
2019-11-13 15:50:00,175.31,175.59,175.03,175.51,197224.0,154.5929,154.8399,154.346,154.7693,197224.0
2019-11-14 09:30:00,175.54,175.8,174.91,175.12,36598.0,154.7958,155.025,154.2402,154.4254,36598.0
2019-11-14 09:40:00,175.15,175.38,174.93,175.26,20731.0,154.4519,154.6547,154.2579,154.5489,20731.0
2019-11-14 09:50:00,175.13,175.44,175.1,175.44,25282.0,154.4342,154.7076,154.4078,154.7076,25282.0
2019-11-14 10:00:00,175.43,176.07,175.38,175.81,43814.0,154.6988,155.2631,154.6547,155.0339,43814.0
2019-11-14 10:10:00,175.84,175.92,175.68,175.79,29539.0,155.0603,155.1309,154.9192,155.0162,29539.0
2019-11-14 10:20:00,175.8,176.01,175.77,175.95,12994.0,155.025,155.2102,154.9986,155.1573,12994.0
2019-11-14 10:30:00,176.0,176.02,175.84,175.92,13630.0,155.2014,155.219,155.0603,155.1309,13630.0
2019-11-14 10:40:00,175.95,176.2,175.77,175.8,18341.0,155.1573,155.3778,154.9986,155.025,18341.0
2019-11-14 10:50:00,175.79,175.9,175.49,175.51,20055.0,155.0162,155.1132,154.7517,154.7693,20055.0
2019-11-14 11:00:00,175.46,175.64,175.43,175.51,17962.0,154.7252,154.8839,154.6988,154.7693,17962.0
2019-11-14 11:10:00,175.53,175.89,175.38,175.89,22945.0,154.7869,155.1044,154.6547,155.1044,22945.0
2019-11-14 11:20:00,175.88,175.95,175.7,175.75,22901.0,155.0956,155.1573,154.9369,154.9809,22901.0
2019-11-14 11:30:00,175.75,175.78,175.06,175.13,15662.0,154.9809,155.0074,154.3725,154.4342,15662.0
2019-11-14 11:40:00,175.09,175.12,174.28,174.43,63226.0,154.3989,154.4254,153.6847,153.8169,63226.0
2019-11-14 11:50:00,174.45,174.68,174.27,174.59,69175.0,153.8346,154.0374,153.6758,153.958,69175.0
2019-11-14 12:00:00,174.57,174.68,174.39,174.68,23013.0,153.9404,154.0374,153.7817,154.0374,23013.0
2019-11-14 12:10:00,174.67,174.7,174.45,174.6,15923.0,154.0286,154.055,153.8346,153.9668,15923.0
2019-11-14 12:20:00,174.63,174.8,174.57,174.8,18045.0,153.9933,154.1432,153.9404,154.1432,18045.0
2019-11-14 12:30:00,174.82,175.21,174.82,175.16,11877.0,154.1609,154.5048,154.1609,154.4607,11877.0
2019-11-14 12:40:00,175.19,175.27,175.01,175.02,13793.0,154.4871,154.5577,154.3284,154.3372,13793.0
2019-11-14 12:50:00,175.0,175.06,174.74,174.92,17099.0,154.3196,154.3725,154.0903,154.249,17099.0
2019-11-14 13:00:00,174.94,175.01,174.74,174.75,15969.0,154.2667,154.3284,154.0903,154.0991,15969.0
2019-11-14 13:10:00,174.69,174.69,174.47,174.53,21246.0,154.0462,154.0462,153.8522,153.9051,21246.0
2019-11-14 13:20:00,174.56,174.57,174.46,174.49,19025.0,153.9316,153.9404,153.8434,153.8698,19025.0
2019-11-14 13:30:00,174.48,174.72,174.47,174.7,14597.0,153.861,154.0727,153.8522,154.055,14597.0
2019-11-14 13:40:00,174.67,174.71,174.56,174.6,11228.0,154.0286,154.0639,153.9316,153.9668,11228.0
2019-11-14 13:50:00,174.6,174.7,174.09,174.52,25370.0,153.9668,154.055,153.5171,153.8963,25370.0
2019-11-14 14:00:00,174.48,174.73,174.42,174.72,10077.0,153.861,154.0815,153.8081,154.0727,10077.0
2019-11-14 14:10:00,174.72,174.88,174.69,174.87,12975.0,154.0727,154.2138,154.0462,154.2049,12975.0
2019-11-14 14:20:00,174.85,174.87,174.77,174.8,11523.0,154.1873,154.2049,154.1168,154.1432,11523.0
2019-11-14 14:30:00,174.79,174.86,174.76,174.82,14231.0,154.1344,154.1961,154.1079,154.1609,14231.0
2019-11-14 14:40:00,174.81,174.97,174.79,174.95,13398.0,154.152,154.2931,154.1344,154.2755,13398.0
2019-11-14 14:50:00,174.93,175.01,174.9,174.95,12121.0,154.2579,154.3284,154.2314,154.2755,12121.0
2019-11-14 15:00:00,174.95,175.04,174.9,174.99,15661.0,154.2755,154.3549,154.2314,154.3108,15661.0
2019-11-14 15:10:00,175.03,175.05,174.79,174.84,16674.0,154.346,154.3637,154.1344,154.1785,16674.0
2019-11-14 15:20:00,174.87,175.06,174.83,175.02,19155.0,154.2049,154.3725,154.1697,154.3372,19155.0
2019-11-14 15:30:00,175.02,175.22,174.98,175.09,25129.0,154.3372,154.5136,154.3019,154.3989,25129.0
2019-11-14 15:40:00,175.11,175.18,175.02,175.06,22371.0,154.4166,154.4783,154.3372,154.3725,22371.0
2019-11-14 15:50:00,175.08,175.2,174.71,174.76,175799.0,154.3901,154.4959,154.0639,154.1079,175799.0
2019-11-15 09:30:00,175.18,175.73,174.77,175.64,132865.0,154.4783,154.9633,154.1168,154.8839,132865.0
2019-11-15 09:40:00,175.63,176.21,175.42,175.47,24566.0,154.8751,155.3866,154.6899,154.734,24566.0
2019-11-15 09:50:00,175.42,175.59,175.25,175.59,16398.0,154.6899,154.8399,154.54,154.8399,16398.0
2019-11-15 10:00:00,175.53,176.09,175.3,175.34,25271.0,154.7869,155.2808,154.5841,154.6194,25271.0
2019-11-15 10:10:00,175.37,176.15,175.34,175.96,18450.0,154.6459,155.3337,154.6194,155.1661,18450.0
2019-11-15 10:20:00,176.03,176.27,176.03,176.04,18322.0,155.2279,155.4395,155.2279,155.2367,18322.0
2019-11-15 10:30:00,176.1,176.1,175.75,175.85,16497.0,155.2896,155.2896,154.9809,155.0691,16497.0
2019-11-15 10:40:00,175.83,176.31,175.82,176.26,28668.0,155.0515,155.4748,155.0427,155.4307,28668.0
2019-11-15 10:50:00,176.28,176.6,176.18,176.42,34072.0,155.4483,155.7305,155.3601,155.5718,34072.0
2019-11-15 11:00:00,176.38,176.61,176.35,176.36,20533.0,155.5365,155.7393,155.51,155.5189,20533.0
2019-11-15 11:10:00,176.38,176.5,176.1,176.42,33655.0,155.5365,155.6423,155.2896,155.5718,33655.0
2019-11-15 11:20:00,176.4,176.48,176.3,176.33,29119.0,155.5541,155.6247,155.466,155.4924,29119.0
2019-11-15 11:30:00,176.35,176.52,176.34,176.43,24241.0,155.51,155.66,155.5012,155.5806,24241.0
2019-11-15 11:40:00,176.42,176.57,176.36,176.38,31621.0,155.5718,155.704,155.5189,155.5365,31621.0
2019-11-15 11:50:00,176.37,176.57,176.32,176.57,34097.0,155.5277,155.704,155.4836,155.704,34097.0
2019-11-15 12:00:00,176.59,176.7,176.55,176.58,17769.0,155.7217,155.8187,155.6864,155.7129,17769.0
2019-11-15 12:10:00,176.59,177.1,176.46,176.64,169189.0,155.7217,156.1714,155.607,155.7658,169189.0
2019-11-15 12:20:00,176.64,176.69,176.32,176.33,18622.0,155.7658,155.8099,155.4836,155.4924,18622.0
2019-11-15 12:30:00,176.29,176.62,176.17,176.6,28503.0,155.4571,155.7481,155.3513,155.7305,28503.0
2019-11-15 12:40:00,176.56,176.63,176.33,176.33,29086.0,155.6952,155.757,155.4924,155.4924,29086.0
2019-11-15 12:50:00,176.36,176.37,176.1,176.12,13951.0,155.5189,155.5277,155.2896,155.3072,13951.0
2019-11-15 13:00:00,176.11,176.22,176.05,176.19,14871.0,155.2984,155.3954,155.2455,155.369,14871.0
2019-11-15 13:10:00,176.16,176.23,175.93,176.0,12849.0,155.3425,155.4042,155.1397,155.2014,12849.0
2019-11-15 13:20:00,176.0,176.03,175.86,175.87,13151.0,155.2014,155.2279,155.078,155.0868,13151.0
2019-11-15 13:30:00,175.89,175.9,175.79,175.83,8055.0,155.1044,155.1132,155.0162,155.0515,8055.0
2019-11-15 13:40:00,175.81,175.89,175.79,175.84,10959.0,155.0339,155.1044,155.0162,155.0603,10959.0
2019-11-15 13:50:00,175.86,175.98,175.84,175.87,12705.0,155.078,155.1838,155.0603,155.0868,12705.0
2019-11-15 14:00:00,175.87,176.15,175.75,176.15,15433.0,155.0868,155.3337,154.9809,155.3337,15433.0
2019-11-15 14:10:00,176.18,176.3,176.17,176.22,17238.0,155.3601,155.466,155.3513,155.3954,17238.0
2019-11-15 14:20:00,176.24,176.43,176.22,176.3,25725.0,155.413,155.5806,155.3954,155.466,25725.0
2019-11-15 14:30:00,176.31,176.35,176.11,176.3,20970.0,155.4748,155.51,155.2984,155.466,20970.0
2019-11-15 14:40:00,176.3,176.47,176.19,176.46,20627.0,155.466,155.6159,155.369,155.607,20627.0
2019-11-15 14:50:00,176.46,176.51,176.42,176.45,21292.0,155.607,155.6511,155.5718,155.5982,21292.0
2019-11-15 15:00:00,176.45,176.55,176.4,176.46,29124.0,155.5982,155.6864,155.5541,155.607,29124.0
2019-11-15 15:10:00,176.46,176.51,176.25,176.27,22382.0,155.607,155.6511,155.4219,155.4395,22382.0
2019-11-15 15:20:00,176.26,176.26,176.09,176.15,33982.0,155.4307,155.4307,155.2808,155.3337,33982.0
2019-11-15 15:30:00,176.12,176.21,175.86,175.92,50879.0,155.3072,155.3866,155.078,155.1309,50879.0
2019-11-15 15:40:00,175.92,176.23,175.88,176.12,73978.0,155.1309,155.4042,155.0956,155.3072,73978.0
2019-11-15 15:50:00,176.13,176.26,176.03,176.22,158027.0,155.316,155.4307,155.2279,155.3954,158027.0
2019-11-18 09:30:00,175.82,176.47,174.57,175.24,77183.0,155.0427,155.6159,153.9404,154.5312,77183.0
2019-11-18 09:40:00,175.12,175.43,174.75,175.11,44154.0,154.4254,154.6988,154.0991,154.4166,44154.0
2019-11-18 09:50:00,175.11,175.66,174.89,175.56,46073.0,154.4166,154.9016,154.2226,154.8134,46073.0
2019-11-18 10:00:00,175.56,176.28,175.55,175.88,30210.0,154.8134,155.4483,154.8046,155.0956,30210.0
2019-11-18 10:10:00,175.92,176.07,175.55,175.7,31579.0,155.1309,155.2631,154.8046,154.9369,31579.0
2019-11-18 10:20:00,175.67,175.95,175.66,175.77,26783.0,154.9104,155.1573,154.9016,154.9986,26783.0
2019-11-18 10:30:00,175.77,175.88,175.46,175.75,30241.0,154.9986,155.0956,154.7252,154.9809,30241.0
2019-11-18 10:40:00,175.69,175.88,175.65,175.82,52434.0,154.928,155.0956,154.8928,155.0427,52434.0
2019-11-18 10:50:00,175.82,176.25,175.7,175.7,31079.0,155.0427,155.4219,154.9369,154.9369,31079.0
2019-11-18 11:00:00,175.74,175.87,175.47,175.58,28900.0,154.9721,155.0868,154.734,154.831,28900.0
2019-11-18 11:10:00,175.62,176.06,175.6,176.0,27757.0,154.8663,155.2543,154.8487,155.2014,27757.0
2019-11-18 11:20:00,176.0,176.14,175.89,176.0,23698.0,155.2014,155.3249,155.1044,155.2014,23698.0
2019-11-18 11:30:00,176.03,176.09,175.91,175.94,26832.0,155.2279,155.2808,155.122,155.1485,26832.0
2019-11-18 11:40:00,175.94,175.94,175.65,175.88,26440.0,155.1485,155.1485,154.8928,155.0956,26440.0
2019-11-18 11:50:00,175.91,176.05,175.87,176.05,25160.0,155.122,155.2455,155.0868,155.2455,25160.0
2019-11-18 12:00:00,176.07,176.07,175.79,175.85,20215.0,155.2631,155.2631,155.0162,155.0691,20215.0
2019-11-18 12:10:00,175.84,175.98,175.67,175.95,42108.0,155.0603,155.1838,154.9104,155.1573,42108.0
2019-11-18 12:20:00,175.95,175.96,175.71,175.75,35718.0,155.1573,155.1661,154.9457,154.9809,35718.0
2019-11-18 12:30:00,175.76,175.92,175.73,175.89,36861.0,154.9898,155.1309,154.9633,155.1044,36861.0
2019-11-18 12:40:00,175.88,175.95,175.77,175.86,19104.0,155.0956,155.1573,154.9986,155.078,19104.0
2019-11-18 12:50:00,175.86,175.86,175.64,175.78,18658.0,155.078,155.078,154.8839,155.0074,18658.0
2019-11-18 13:00:00,175.81,176.0,175.76,175.97,35690.0,155.0339,155.2014,154.9898,155.175,35690.0
2019-11-18 13:10:00,175.98,176.01,175.88,175.92,27249.0,155.1838,155.2102,155.0956,155.1309,27249.0
2019-11-18 13:20:00,175.89,175.92,175.73,175.79,22209.0,155.1044,155.1309,154.9633,155.0162,22209.0
2019-11-18 13:30:00,175.79,175.9,175.72,175.79,24093.0,155.0162,155.1132,154.9545,155.0162,24093.0
2019-11-18 13:40:00,175.8,175.91,175.61,175.76,25888.0,155.025,155.122,154.8575,154.9898,25888.0
2019-11-18 13:50:00,175.8,176.02,175.79,176.02,18156.0,155.025,155.219,155.0162,155.219,18156.0
2019-11-18 14:00:00,176.06,176.06,175.72,175.76,22717.0,155.2543,155.2543,154.9545,154.9898,22717.0
2019-11-18 14:10:00,175.75,176.0,175.74,175.89,21212.0,154.9809,155.2014,154.9721,155.1044,21212.0
2019-11-18 14:20:00,175.89,175.89,175.69,175.76,30198.0,155.1044,155.1044,154.928,154.9898,30198.0
2019-11-18 14:30:00,175.75,175.91,175.75,175.83,20103.0,154.9809,155.122,154.9809,155.0515,20103.0
2019-11-18 14:40:00,175.81,175.96,175.79,175.92,20458.0,155.0339,155.1661,155.0162,155.1309,20458.0
2019-11-18 14:50:00,175.93,175.96,175.84,175.92,21485.0,155.1397,155.1661,155.0603,155.1309,21485.0
2019-11-18 15:00:00,175.92,175.97,175.82,175.92,22585.0,155.1309,155.175,155.0427,155.1309,22585.0
2019-11-18 15:10:00,175.91,175.93,175.77,175.91,26749.0,155.122,155.1397,154.9986,155.122,26749.0
2019-11-18 15:20:00,175.91,176.01,175.76,175.77,40484.0,155.122,155.2102,154.9898,154.9986,40484.0
2019-11-18 15:30:00,175.77,175.96,175.74,175.9,73412.0,154.9986,155.1661,154.9721,155.1132,73412.0
2019-11-18 15:40:00,175.89,176.02,175.86,175.92,87921.0,155.1044,155.219,155.078,155.1309,87921.0
2019-11-18 15:50:00,175.93,176.26,175.93,176.24,226065.0,155.1397,155.4307,155.1397,155.413,226065.0
2019-11-19 09:30:00,176.07,176.77,175.43,176.27,82157.0,155.2631,155.8804,154.6988,155.4395,82157.0
2019-11-19 09:40:00,176.2,176.71,175.92,176.71,79668.0,155.3778,155.8275,155.1309,155.8275,79668.0
2019-11-19 09:50:00,176.69,176.91,176.15,176.28,70305.0,155.8099,156.0039,155.3337,155.4483,70305.0
2019-11-19 10:00:00,176.28,176.61,176.15,176.5,42209.0,155.4483,155.7393,155.3337,155.6423,42209.0
2019-11-19 10:10:00,176.5,176.88,176.48,176.87,41091.0,155.6423,155.9774,155.6247,155.9686,41091.0
2019-11-19 10:20:00,176.88,176.92,176.48,176.67,40681.0,155.9774,156.0127,155.6247,155.7922,40681.0
2019-11-19 10:30:00,176.69,177.1,176.66,177.05,52514.0,155.8099,156.1714,155.7834,156.1273,52514.0
2019-11-19 10:40:00,177.04,177.05,176.32,176.32,43210.0,156.1185,156.1273,155.4836,155.4836,43210.0
2019-11-19 10:50:00,176.38,176.45,176.2,176.28,45828.0,155.5365,155.5982,155.3778,155.4483,45828.0
2019-11-19 11:00:00,176.3,176.85,176.3,176.61,34528.0,155.466,155.951,155.466,155.7393,34528.0
2019-11-19 11:10:00,176.61,176.75,176.54,176.75,35485.0,155.7393,155.8628,155.6776,155.8628,35485.0
2019-11-19 11:20:00,176.74,176.88,176.54,176.78,36741.0,155.854,155.9774,155.6776,155.8892,36741.0
2019-11-19 11:30:00,176.78,177.28,176.65,177.14,32721.0,155.8892,156.3301,155.7746,156.2067,32721.0
2019-11-19 11:40:00,177.15,177.18,176.58,176.65,30321.0,156.2155,156.242,155.7129,155.7746,30321.0
2019-11-19 11:50:00,176.63,176.77,176.62,176.76,27965.0,155.757,155.8804,155.7481,155.8716,27965.0
2019-11-19 12:00:00,176.75,176.76,176.42,176.52,32013.0,155.8628,155.8716,155.5718,155.66,32013.0
2019-11-19 12:10:00,176.53,176.78,176.53,176.68,39169.0,155.6688,155.8892,155.6688,155.801,39169.0
2019-11-19 12:20:00,176.7,177.03,176.63,176.97,21567.0,155.8187,156.1097,155.757,156.0568,21567.0
2019-11-19 12:30:00,177.0,177.0,176.8,176.82,22391.0,156.0832,156.0832,155.9069,155.9245,22391.0
2019-11-19 12:40:00,176.85,176.97,176.8,176.87,24196.0,155.951,156.0568,155.9069,155.9686,24196.0
2019-11-19 12:50:00,176.86,176.97,176.82,176.92,28650.0,155.9598,156.0568,155.9245,156.0127,28650.0
2019-11-19 13:00:00,176.89,177.01,176.72,177.0,27097.0,155.9862,156.0921,155.8363,156.0832,27097.0
2019-11-19 13:10:00,177.02,177.13,176.92,177.0,37404.0,156.1009,156.1979,156.0127,156.0832,37404.0
2019-11-19 13:20:00,177.0,177.19,176.98,177.09,29976.0,156.0832,156.2508,156.0656,156.1626,29976.0
2019-11-19 13:30:00,177.08,177.1,176.87,177.01,28534.0,156.1538,156.1714,155.9686,156.0921,28534.0
2019-11-19 13:40:00,177.02,177.16,176.96,177.14,33946.0,156.1009,156.2243,156.048,156.2067,33946.0
2019-11-19 13:50:00,177.19,177.19,176.93,176.99,25044.0,156.2508,156.2508,156.0215,156.0744,25044.0
2019-11-19 14:00:00,176.98,177.23,176.98,177.16,21177.0,156.0656,156.2861,156.0656,156.2243,21177.0
2019-11-19 14:10:00,177.16,177.16,176.78,176.89,26654.0,156.2243,156.2243,155.8892,155.9862,26654.0
2019-11-19 14:20:00,176.89,176.93,176.8,176.91,29551.0,155.9862,156.0215,155.9069,156.0039,29551.0
2019-11-19 14:30:00,176.91,176.91,176.68,176.68,31496.0,156.0039,156.0039,155.801,155.801,31496.0
2019-11-19 14:40:00,176.68,176.79,176.68,176.76,47533.0,155.801,155.898,155.801,155.8716,47533.0
2019-11-19 14:50:00,176.75,176.75,176.55,176.56,46802.0,155.8628,155.8628,155.6864,155.6952,46802.0
2019-11-19 15:00:00,176.58,176.89,176.58,176.74,47756.0,155.7129,155.9862,155.7129,155.854,47756.0
2019-11-19 15:10:00,176.72,177.0,176.71,176.91,32568.0,155.8363,156.0832,155.8275,156.0039,32568.0
2019-11-19 15:20:00,176.92,176.94,176.75,176.78,38019.0,156.0127,156.0303,155.8628,155.8892,38019.0
2019-11-19 15:30:00,176.78,177.11,176.72,177.02,49915.0,155.8892,156.1802,155.8363,156.1009,49915.0
2019-11-19 15:40:00,177.01,177.12,176.93,177.1,78399.0,156.0921,156.1891,156.0215,156.1714,78399.0
2019-11-19 15:50:00,177.12,177.29,176.91,177.15,286594.0,156.1891,156.339,156.0039,156.2155,286594.0
2019-11-20 09:30:00,176.66,176.99,175.24,176.38,74323.0,155.7834,156.0744,154.5312,155.5365,74323.0
2019-11-20 09:40:00,176.35,176.54,176.09,176.5,24300.0,155.51,155.6776,155.2808,155.6423,24300.0
2019-11-20 09:50:00,176.46,176.68,176.13,176.54,40027.0,155.607,155.801,155.316,155.6776,40027.0
2019-11-20 10:00:00,176.6,176.86,176.16,176.31,51567.0,155.7305,155.9598,155.3425,155.4748,51567.0
2019-11-20 10:10:00,176.3,176.32,175.71,175.73,27122.0,155.466,155.4836,154.9457,154.9633,27122.0
2019-11-20 10:20:00,175.71,176.04,175.4,175.76,64697.0,154.9457,155.2367,154.6723,154.9898,64697.0
2019-11-20 10:30:00,175.79,176.05,175.67,175.69,73129.0,155.0162,155.2455,154.9104,154.928,73129.0
2019-11-20 10:40:00,175.72,175.98,175.39,175.94,39152.0,154.9545,155.1838,154.6635,155.1485,39152.0
2019-11-20 10:50:00,175.92,176.37,175.91,176.24,31869.0,155.1309,155.5277,155.122,155.413,31869.0
2019-11-20 11:00:00,176.23,176.93,176.21,176.9,40071.0,155.4042,156.0215,155.3866,155.995,40071.0
2019-11-20 11:10:00,176.87,177.15,176.53,177.05,48820.0,155.9686,156.2155,155.6688,156.1273,48820.0
2019-11-20 11:20:00,177.03,177.7,177.0,177.06,66799.0,156.1097,156.7005,156.0832,156.1361,66799.0
2019-11-20 11:30:00,177.01,177.55,176.89,177.55,34804.0,156.0921,156.5682,155.9862,156.5682,34804.0
2019-11-20 11:40:00,177.58,177.61,177.01,177.17,23824.0,156.5947,156.6211,156.0921,156.2331,23824.0
2019-11-20 11:50:00,177.14,177.37,177.07,177.24,20322.0,156.2067,156.4095,156.145,156.2949,20322.0
2019-11-20 12:00:00,177.25,177.53,177.14,177.53,25144.0,156.3037,156.5506,156.2067,156.5506,25144.0
2019-11-20 12:10:00,177.58,177.58,177.22,177.38,22495.0,156.5947,156.5947,156.2772,156.4183,22495.0
2019-11-20 12:20:00,177.4,177.62,177.32,177.57,20517.0,156.436,156.63,156.3654,156.5859,20517.0
2019-11-20 12:30:00,177.59,177.71,177.45,177.6,16345.0,156.6035,156.7093,156.4801,156.6123,16345.0
2019-11-20 12:40:00,177.62,177.63,177.43,177.48,13795.0,156.63,156.6388,156.4624,156.5065,13795.0
2019-11-20 12:50:00,177.47,177.51,176.37,176.83,62763.0,156.4977,156.533,155.5277,155.9333,62763.0
2019-11-20 13:00:00,176.86,177.01,176.13,176.22,31668.0,155.9598,156.0921,155.316,155.3954,31668.0
2019-11-20 13:10:00,176.17,176.2,175.59,175.62,28817.0,155.3513,155.3778,154.8399,154.8663,28817.0
2019-11-20 13:20:00,175.61,175.98,175.48,175.54,37317.0,154.8575,155.1838,154.7429,154.7958,37317.0
2019-11-20 13:30:00,175.59,175.6,175.11,175.17,25664.0,154.8399,154.8487,154.4166,154.4695,25664.0
2019-11-20 13:40:00,175.12,175.27,174.65,174.8,30926.0,154.4254,154.5577,154.0109,154.1432,30926.0
2019-11-20 13:50:00,174.84,175.24,174.18,174.46,62779.0,154.1785,154.5312,153.5965,153.8434,62779.0
2019-11-20 14:00:00,174.45,174.5,174.18,174.27,36848.0,153.8346,153.8787,153.5965,153.6758,36848.0
2019-11-20 14:10:00,174.26,174.5,174.17,174.42,38846.0,153.667,153.8787,153.5877,153.8081,38846.0
2019-11-20 14:20:00,174.46,174.46,174.12,174.22,30682.0,153.8434,153.8434,153.5436,153.6318,30682.0
2019-11-20 14:30:00,174.21,174.56,174.19,174.48,37835.0,153.6229,153.9316,153.6053,153.861,37835.0
2019-11-20 14:40:00,174.49,174.67,174.43,174.55,35587.0,153.8698,154.0286,153.8169,153.9228,35587.0
2019-11-20 14:50:00,174.58,174.74,174.53,174.67,45395.0,153.9492,154.0903,153.9051,154.0286,45395.0
2019-11-20 15:00:00,174.68,174.84,174.67,174.8,39120.0,154.0374,154.1785,154.0286,154.1432,39120.0
2019-11-20 15:10:00,174.8,174.97,174.67,174.67,35274.0,154.1432,154.2931,154.0286,154.0286,35274.0
2019-11-20 15:20:00,174.58,174.72,174.43,174.43,37677.0,153.9492,154.0727,153.8169,153.8169,37677.0
2019-11-20 15:30:00,174.44,174.44,174.17,174.3,44856.0,153.8258,153.8258,153.5877,153.7023,44856.0
2019-11-20 15:40:00,174.3,174.4,174.16,174.16,82781.0,153.7023,153.7905,153.5788,153.5788,82781.0
2019-11-20 15:50:00,174.14,174.19,173.78,174.02,241724.0,153.5612,153.6053,153.2438,153.4554,241724.0
2019-11-21 09:30:00,173.84,174.24,172.3,173.3,57104.0,153.2967,153.6494,151.9386,152.8205,57104.0
2019-11-21 09:40:00,173.27,174.37,173.01,174.16,32503.0,152.794,153.764,152.5647,153.5788,32503.0
2019-11-21 09:50:00,174.18,174.35,173.79,174.09,21828.0,153.5965,153.7464,153.2526,153.5171,21828.0
2019-11-21 10:00:00,174.06,174.83,173.9,174.65,54073.0,153.4907,154.1697,153.3496,154.0109,54073.0
2019-11-21 10:10:00,174.65,174.7,173.85,173.98,22696.0,154.0109,154.055,153.3055,153.4201,22696.0
2019-11-21 10:20:00,173.97,173.97,173.28,173.65,20485.0,153.4113,153.4113,152.8028,153.1291,20485.0
2019-11-21 10:30:00,173.68,173.79,173.36,173.59,20041.0,153.1556,153.2526,152.8734,153.0762,20041.0
2019-11-21 10:40:00,173.64,173.99,173.64,173.95,20651.0,153.1203,153.4289,153.1203,153.3937,20651.0
2019-11-21 10:50:00,173.89,173.95,173.73,173.82,15212.0,153.3408,153.3937,153.1997,153.279,15212.0
2019-11-21 11:00:00,173.84,173.94,173.49,173.64,12708.0,153.2967,153.3848,152.988,153.1203,12708.0
2019-11-21 11:10:00,173.61,173.63,173.09,173.28,29733.0,153.0938,153.1115,152.6353,152.8028,29733.0
2019-11-21 11:20:00,173.24,173.37,173.1,173.16,20682.0,152.7676,152.8822,152.6441,152.697,20682.0
2019-11-21 11:30:00,173.11,173.38,173.07,173.13,13540.0,152.6529,152.891,152.6177,152.6706,13540.0
2019-11-21 11:40:00,173.15,173.42,173.13,173.42,7739.0,152.6882,152.9263,152.6706,152.9263,7739.0
2019-11-21 11:50:00,173.41,173.41,173.17,173.21,6220.0,152.9175,152.9175,152.7058,152.7411,6220.0
2019-11-21 12:00:00,173.24,173.85,173.24,173.73,13553.0,152.7676,153.3055,152.7676,153.1997,13553.0
2019-11-21 12:10:00,173.76,173.99,173.73,173.98,10053.0,153.2261,153.4289,153.1997,153.4201,10053.0
2019-11-21 12:20:00,173.96,173.99,173.74,173.74,6264.0,153.4025,153.4289,153.2085,153.2085,6264.0
2019-11-21 12:30:00,173.78,174.3,173.78,174.3,33405.0,153.2438,153.7023,153.2438,153.7023,33405.0
2019-11-21 12:40:00,174.3,174.42,174.04,174.04,13013.0,153.7023,153.8081,153.473,153.473,13013.0
2019-11-21 12:50:00,174.03,174.1,174.0,174.07,8035.0,153.4642,153.5259,153.4378,153.4995,8035.0
2019-11-21 13:00:00,174.07,174.33,174.07,174.32,8854.0,153.4995,153.7288,153.4995,153.7199,8854.0
2019-11-21 13:10:00,174.31,174.31,173.98,174.06,19389.0,153.7111,153.7111,153.4201,153.4907,19389.0
2019-11-21 13:20:00,174.04,174.04,173.87,173.9,11710.0,153.473,153.473,153.3231,153.3496,11710.0
2019-11-21 13:30:00,173.89,174.1,173.88,174.06,14583.0,153.3408,153.5259,153.3319,153.4907,14583.0
2019-11-21 13:40:00,174.04,174.16,173.99,174.1,12562.0,153.473,153.5788,153.4289,153.5259,12562.0
2019-11-21 13:50:00,174.1,174.23,173.89,173.89,7482.0,153.5259,153.6406,153.3408,153.3408,7482.0
2019-11-21 14:00:00,173.88,174.3,173.81,174.26,20819.0,153.3319,153.7023,153.2702,153.667,20819.0
2019-11-21 14:10:00,174.25,174.25,174.13,174.16,7856.0,153.6582,153.6582,153.5524,153.5788,7856.0
2019-11-21 14:20:00,174.17,174.21,174.12,174.17,14381.0,153.5877,153.6229,153.5436,153.5877,14381.0
2019-11-21 14:30:00,174.17,174.23,174.13,174.19,16861.0,153.5877,153.6406,153.5524,153.6053,16861.0
2019-11-21 14:40:00,174.16,174.21,174.1,174.16,15479.0,153.5788,153.6229,153.5259,153.5788,15479.0
2019-11-21 14:50:00,174.16,174.2,174.1,174.16,26281.0,153.5788,153.6141,153.5259,153.5788,26281.0
2019-11-21 15:00:00,174.18,174.25,174.12,174.13,19997.0,153.5965,153.6582,153.5436,153.5524,19997.0
2019-11-21 15:10:00,174.14,174.27,174.12,174.15,11567.0,153.5612,153.6758,153.5436,153.57,11567.0
2019-11-21 15:20:00,174.15,174.18,174.09,174.13,17549.0,153.57,153.5965,153.5171,153.5524,17549.0
2019-11-21 15:30:00,174.12,174.37,174.1,174.17,40396.0,153.5436,153.764,153.5259,153.5877,40396.0
2019-11-21 15:40:00,174.19,174.27,174.11,174.19,42517.0,153.6053,153.6758,153.5348,153.6053,42517.0
2019-11-21 15:50:00,174.19,174.28,173.92,174.11,157864.0,153.6053,153.6847,153.3672,153.5348,157864.0
2019-11-22 09:30:00,174.68,174.96,173.8,174.6,84112.0,154.0374,154.2843,153.2614,153.9668,84112.0
2019-11-22 09:40:00,174.46,175.27,174.38,175.16,29072.0,153.8434,154.5577,153.7728,154.4607,29072.0
2019-11-22 09:50:00,175.2,175.76,175.18,175.55,33470.0,154.4959,154.9898,154.4783,154.8046,33470.0
2019-11-22 10:00:00,175.55,175.96,175.52,175.53,25998.0,154.8046,155.1661,154.7781,154.7869,25998.0
2019-11-22 10:10:00,175.46,175.46,174.78,174.94,26537.0,154.7252,154.7252,154.1256,154.2667,26537.0
2019-11-22 10:20:00,174.95,175.38,174.93,174.96,24940.0,154.2755,154.6547,154.2579,154.2843,24940.0
2019-11-22 10:30:00,174.95,175.13,174.85,175.0,19904.0,154.2755,154.4342,154.1873,154.3196,19904.0
2019-11-22 10:40:00,175.04,175.32,175.03,175.23,16626.0,154.3549,154.6018,154.346,154.5224,16626.0
2019-11-22 10:50:00,175.23,175.32,175.0,175.02,18536.0,154.5224,154.6018,154.3196,154.3372,18536.0
2019-11-22 11:00:00,175.02,175.05,174.55,174.85,18360.0,154.3372,154.3637,153.9228,154.1873,18360.0
2019-11-22 11:10:00,174.91,174.93,174.28,174.32,15490.0,154.2402,154.2579,153.6847,153.7199,15490.0
2019-11-22 11:20:00,174.33,174.72,174.32,174.7,30406.0,153.7288,154.0727,153.7199,154.055,30406.0
2019-11-22 11:30:00,174.7,174.84,174.63,174.84,14331.0,154.055,154.1785,153.9933,154.1785,14331.0
2019-11-22 11:40:00,174.86,175.03,174.82,175.02,13306.0,154.1961,154.346,154.1609,154.3372,13306.0
2019-11-22 11:50:00,175.02,175.05,174.89,174.98,15902.0,154.3372,154.3637,154.2226,154.3019,15902.0
2019-11-22 12:00:00,175.0,175.24,174.97,175.22,15303.0,154.3196,154.5312,154.2931,154.5136,15303.0
2019-11-22 12:10:00,175.24,175.35,174.86,174.94,26331.0,154.5312,154.6282,154.1961,154.2667,26331.0
2019-11-22 12:20:00,174.97,175.2,174.77,174.97,18890.0,154.2931,154.4959,154.1168,154.2931,18890.0
2019-11-22 12:30:00,174.98,175.02,174.81,174.85,14404.0,154.3019,154.3372,154.152,154.1873,14404.0
2019-11-22 12:40:00,174.85,174.85,174.67,174.79,10728.0,154.1873,154.1873,154.0286,154.1344,10728.0
2019-11-22 12:50:00,174.78,174.98,174.77,174.88,15812.0,154.1256,154.3019,154.1168,154.2138,15812.0
2019-11-22 13:00:00,174.91,175.25,174.87,175.17,16533.0,154.2402,154.54,154.2049,154.4695,16533.0
2019-11-22 13:10:00,175.17,175.2,174.92,175.16,12958.0,154.4695,154.4959,154.249,154.4607,12958.0
2019-11-22 13:20:00,175.15,175.3,175.12,175.14,14319.0,154.4519,154.5841,154.4254,154.443,14319.0
2019-11-22 13:30:00,175.16,175.32,175.14,175.2,12226.0,154.4607,154.6018,154.443,154.4959,12226.0
2019-11-22 13:40:00,175.22,175.22,175.1,175.1,15144.0,154.5136,154.5136,154.4078,154.4078,15144.0
2019-11-22 13:50:00,175.05,175.1,174.89,175.06,28713.0,154.3637,154.4078,154.2226,154.3725,28713.0
2019-11-22 14:00:00,175.01,175.27,174.89,175.13,29111.0,154.3284,154.5577,154.2226,154.4342,29111.0
2019-11-22 14:10:00,175.14,175.44,175.05,175.44,14501.0,154.443,154.7076,154.3637,154.7076,14501.0
2019-11-22 14:20:00,175.45,175.56,175.37,175.46,23370.0,154.7164,154.8134,154.6459,154.7252,23370.0
2019-11-22 14:30:00,175.49,175.68,175.47,175.67,15468.0,154.7517,154.9192,154.734,154.9104,15468.0
2019-11-22 14:40:00,175.68,175.77,175.43,175.49,41082.0,154.9192,154.9986,154.6988,154.7517,41082.0
2019-11-22 14:50:00,175.5,175.74,175.5,175.74,17538.0,154.7605,154.9721,154.7605,154.9721,17538.0
2019-11-22 15:00:00,175.72,175.73,175.55,175.63,15495.0,154.9545,154.9633,154.8046,154.8751,15495.0
2019-11-22 15:10:00,175.62,175.74,175.62,175.72,12942.0,154.8663,154.9721,154.8663,154.9545,12942.0
2019-11-22 15:20:00,175.7,175.77,175.59,175.64,76750.0,154.9369,154.9986,154.8399,154.8839,76750.0
2019-11-22 15:30:00,175.63,175.68,175.42,175.49,31230.0,154.8751,154.9192,154.6899,154.7517,31230.0
2019-11-22 15:40:00,175.48,175.68,175.46,175.65,48767.0,154.7429,154.9192,154.7252,154.8928,48767.0
2019-11-22 15:50:00,175.62,175.99,175.52,175.94,233407.0,154.8663,155.1926,154.7781,155.1485,233407.0
2019-11-25 09:30:00,176.18,177.16,175.67,177.11,86888.0,155.3601,156.2243,154.9104,156.1802,86888.0
2019-11-25 09:40:00,177.1,178.36,177.02,178.32,73280.0,156.1714,157.2825,156.1009,157.2472,73280.0
2019-11-25 09:50:00,178.32,178.71,177.82,178.31,59210.0,157.2472,157.5912,156.8063,157.2384,59210.0
2019-11-25 10:00:00,178.38,178.63,177.84,178.28,47031.0,157.3002,157.5206,156.824,157.212,47031.0
2019-11-25 10:10:00,178.3,178.62,177.85,178.09,68221.0,157.2296,157.5118,156.8328,157.0444,68221.0
2019-11-25 10:20:00,178.12,178.66,177.81,178.55,37588.0,157.0709,157.5471,156.7975,157.4501,37588.0
2019-11-25 10:30:00,178.61,178.65,178.42,178.62,27706.0,157.503,157.5382,157.3354,157.5118,27706.0
2019-11-25 10:40:00,178.63,178.78,178.51,178.74,34428.0,157.5206,157.6529,157.4148,157.6176,34428.0
2019-11-25 10:50:00,178.71,179.08,178.5,178.67,42571.0,157.5912,157.9174,157.406,157.5559,42571.0
2019-11-25 11:00:00,178.62,178.75,178.44,178.56,46038.0,157.5118,157.6264,157.3531,157.4589,46038.0
2019-11-25 11:10:00,178.55,178.85,178.48,178.53,19575.0,157.4501,157.7146,157.3883,157.4324,19575.0
2019-11-25 11:20:00,178.6,178.77,178.55,178.58,27618.0,157.4942,157.6441,157.4501,157.4765,27618.0
2019-11-25 11:30:00,178.57,178.83,178.39,178.66,40042.0,157.4677,157.697,157.309,157.5471,40042.0
2019-11-25 11:40:00,178.67,178.77,178.5,178.77,23691.0,157.5559,157.6441,157.406,157.6441,23691.0
2019-11-25 11:50:00,178.77,178.91,178.56,178.58,14826.0,157.6441,157.7675,157.4589,157.4765,14826.0
2019-11-25 12:00:00,178.59,178.72,178.53,178.53,18303.0,157.4853,157.6,157.4324,157.4324,18303.0
2019-11-25 12:10:00,178.5,178.62,178.45,178.53,14458.0,157.406,157.5118,157.3619,157.4324,14458.0
2019-11-25 12:20:00,178.53,178.56,178.31,178.48,12986.0,157.4324,157.4589,157.2384,157.3883,12986.0
2019-11-25 12:30:00,178.5,178.57,178.31,178.54,36368.0,157.406,157.4677,157.2384,157.4412,36368.0
2019-11-25 12:40:00,178.53,178.68,178.5,178.57,17209.0,157.4324,157.5647,157.406,157.4677,17209.0
2019-11-25 12:50:00,178.6,178.71,178.51,178.71,18367.0,157.4942,157.5912,157.4148,157.5912,18367.0
2019-11-25 13:00:00,178.71,178.84,178.47,178.48,41955.0,157.5912,157.7058,157.3795,157.3883,41955.0
2019-11-25 13:10:00,178.48,178.77,178.46,178.72,18852.0,157.3883,157.6441,157.3707,157.6,18852.0
2019-11-25 13:20:00,178.73,178.87,178.58,178.58,30687.0,157.6088,157.7322,157.4765,157.4765,30687.0
2019-11-25 13:30:00,178.59,178.8,178.58,178.7,16694.0,157.4853,157.6705,157.4765,157.5823,16694.0
2019-11-25 13:40:00,178.7,178.81,178.68,178.75,17344.0,157.5823,157.6793,157.5647,157.6264,17344.0
2019-11-25 13:50:00,178.76,178.83,178.7,178.81,18300.0,157.6352,157.697,157.5823,157.6793,18300.0
2019-11-25 14:00:00,178.78,178.84,178.6,178.79,54218.0,157.6529,157.7058,157.4942,157.6617,54218.0
2019-11-25 14:10:00,178.8,178.99,178.79,178.91,16875.0,157.6705,157.8381,157.6617,157.7675,16875.0
2019-11-25 14:20:00,178.9,178.96,178.83,178.92,18233.0,157.7587,157.8116,157.697,157.7763,18233.0
2019-11-25 14:30:00,178.94,179.03,178.88,179.02,36154.0,157.794,157.8733,157.7411,157.8645,36154.0
2019-11-25 14:40:00,179.02,179.31,179.01,179.25,44125.0,157.8645,158.1203,157.8557,158.0673,44125.0
2019-11-25 14:50:00,179.24,179.65,179.2,179.55,44919.0,158.0585,158.4201,158.0232,158.3319,44919.0
2019-11-25 15:00:00,179.52,179.76,179.49,179.64,41562.0,158.3054,158.5171,158.279,158.4113,41562.0
2019-11-25 15:10:00,179.64,179.7,179.4,179.62,37221.0,158.4113,158.4642,158.1996,158.3936,37221.0
2019-11-25 15:20:00,179.63,179.87,179.57,179.78,48704.0,158.4024,158.6141,158.3495,158.5347,48704.0
2019-11-25 15:30:00,179.79,179.87,179.41,179.45,59073.0,158.5435,158.6141,158.2084,158.2437,59073.0
2019-11-25 15:40:00,179.45,179.61,179.4,179.49,71636.0,158.2437,158.3848,158.1996,158.279,71636.0
2019-11-25 15:50:00,179.43,179.99,179.35,179.85,200826.0,158.2261,158.7199,158.1555,158.5964,200826.0
2019-11-26 09:30:00,179.26,179.85,178.86,179.51,70675.0,158.0762,158.5964,157.7234,158.2966,70675.0
2019-11-26 09:40:00,179.52,179.52,178.94,179.24,57995.0,158.3054,158.3054,157.794,158.0585,57995.0
2019-11-26 09:50:00,179.24,179.7,178.97,179.7,37631.0,158.0585,158.4642,157.8204,158.4642,37631.0
2019-11-26 10:00:00,179.62,179.65,178.96,179.3,31103.0,158.3936,158.4201,157.8116,158.1114,31103.0
2019-11-26 10:10:00,179.35,179.41,178.95,179.16,43861.0,158.1555,158.2084,157.8028,157.988,43861.0
2019-11-26 10:20:00,179.11,179.29,179.01,179.15,17777.0,157.9439,158.1026,157.8557,157.9792,17777.0
2019-11-26 10:30:00,179.15,179.28,179.05,179.11,19178.0,157.9792,158.0938,157.891,157.9439,19178.0
2019-11-26 10:40:00,179.1,179.54,179.08,179.4,25641.0,157.9351,158.3231,157.9174,158.1996,25641.0
2019-11-26 10:50:00,179.38,179.58,179.21,179.58,16169.0,158.182,158.3583,158.0321,158.3583,16169.0
2019-11-26 11:00:00,179.58,179.67,179.45,179.53,16497.0,158.3583,158.4377,158.2437,158.3143,16497.0
2019-11-26 11:10:00,179.53,179.64,179.46,179.62,23148.0,158.3143,158.4113,158.2525,158.3936,23148.0
2019-11-26 11:20:00,179.64,179.87,179.55,179.75,40226.0,158.4113,158.6141,158.3319,158.5083,40226.0
2019-11-26 11:30:00,179.73,179.93,179.68,179.88,26478.0,158.4906,158.667,158.4465,158.6229,26478.0
2019-11-26 11:40:00,179.94,179.95,179.71,179.9,45745.0,158.6758,158.6846,158.473,158.6405,45745.0
2019-11-26 11:50:00,179.9,179.95,179.8,179.8,19718.0,158.6405,158.6846,158.5523,158.5523,19718.0
2019-11-26 12:00:00,179.83,179.89,179.7,179.75,12655.0,158.5788,158.6317,158.4642,158.5083,12655.0
2019-11-26 12:10:00,179.76,179.89,179.7,179.87,15303.0,158.5171,158.6317,158.4642,158.6141,15303.0
2019-11-26 12:20:00,179.86,179.95,179.76,179.88,9378.0,158.6053,158.6846,158.5171,158.6229,9378.0
2019-11-26 12:30:00,179.83,179.83,179.65,179.69,15210.0,158.5788,158.5788,158.4201,158.4553,15210.0
2019-11-26 12:40:00,179.68,179.68,179.34,179.52,22178.0,158.4465,158.4465,158.1467,158.3054,22178.0
2019-11-26 12:50:00,179.52,179.54,179.28,179.32,18487.0,158.3054,158.3231,158.0938,158.1291,18487.0
2019-11-26 13:00:00,179.3,179.54,179.21,179.48,33697.0,158.1114,158.3231,158.0321,158.2702,33697.0
2019-11-26 13:10:00,179.44,179.44,179.23,179.38,11416.0,158.2349,158.2349,158.0497,158.182,11416.0
2019-11-26 13:20:00,179.36,179.36,179.03,179.13,14552.0,158.1643,158.1643,157.8733,157.9615,14552.0
2019-11-26 13:30:00,179.13,179.17,178.97,179.12,11304.0,157.9615,157.9968,157.8204,157.9527,11304.0
2019-11-26 13:40:00,179.15,179.26,179.07,179.14,6652.0,157.9792,158.0762,157.9086,157.9703,6652.0
2019-11-26 13:50:00,179.12,179.12,178.98,179.04,12934.0,157.9527,157.9527,157.8292,157.8822,12934.0
2019-11-26 14:00:00,179.05,179.14,178.96,179.11,25050.0,157.891,157.9703,157.8116,157.9439,25050.0
2019-11-26 14:10:00,179.09,179.31,179.04,179.31,20227.0,157.9262,158.1203,157.8822,158.1203,20227.0
2019-11-26 14:20:00,179.33,179.47,179.28,179.31,11789.0,158.1379,158.2613,158.0938,158.1203,11789.0
2019-11-26 14:30:00,179.32,179.41,179.28,179.37,21399.0,158.1291,158.2084,158.0938,158.1732,21399.0
2019-11-26 14:40:00,179.35,179.36,179.17,179.34,19963.0,158.1555,158.1643,157.9968,158.1467,19963.0
2019-11-26 14:50:00,179.35,179.5,179.31,179.39,19139.0,158.1555,158.2878,158.1203,158.1908,19139.0
2019-11-26 15:00:00,179.37,179.37,179.07,179.13,23976.0,158.1732,158.1732,157.9086,157.9615,23976.0
2019-11-26 15:10:00,179.15,179.15,178.99,179.09,27501.0,157.9792,157.9792,157.8381,157.9262,27501.0
2019-11-26 15:20:00,179.1,179.18,178.86,178.91,40860.0,157.9351,158.0056,157.7234,157.7675,40860.0
2019-11-26 15:30:00,178.91,178.94,178.72,178.72,50111.0,157.7675,157.794,157.6,157.6,50111.0
2019-11-26 15:40:00,178.72,178.78,178.59,178.69,71531.0,157.6,157.6529,157.4853,157.5735,71531.0
2019-11-26 15:50:00,178.68,178.73,178.06,178.15,315881.0,157.5647,157.6088,157.018,157.0973,315881.0
2019-11-27 09:30:00,177.48,177.8,176.5,176.62,58734.0,157.3633,157.647,156.4944,156.6008,58734.0
2019-11-27 09:40:00,176.8,177.06,176.6,177.0,50332.0,156.7604,156.9909,156.583,156.9377,50332.0
2019-11-27 09:50:00,177.0,177.07,176.82,177.0,40236.0,156.9377,156.9998,156.7781,156.9377,40236.0
2019-11-27 10:00:00,176.98,177.01,176.5,176.83,79840.0,156.92,156.9466,156.4944,156.787,79840.0
2019-11-27 10:10:00,176.79,176.84,176.41,176.56,29937.0,156.7515,156.7958,156.4146,156.5476,29937.0
2019-11-27 10:20:00,176.58,176.82,176.32,176.77,23061.0,156.5653,156.7781,156.3348,156.7338,23061.0
2019-11-27 10:30:00,176.77,176.77,176.42,176.55,30555.0,156.7338,156.7338,156.4234,156.5387,30555.0
2019-11-27 10:40:00,176.57,176.58,175.93,176.19,40874.0,156.5564,156.5653,155.989,156.2195,40874.0
2019-11-27 10:50:00,176.15,176.48,175.99,176.26,29332.0,156.184,156.4766,156.0422,156.2816,29332.0
2019-11-27 11:00:00,176.22,176.33,176.02,176.2,51968.0,156.2461,156.3436,156.0688,156.2284,51968.0
2019-11-27 11:10:00,176.15,176.34,176.02,176.32,25953.0,156.184,156.3525,156.0688,156.3348,25953.0
2019-11-27 11:20:00,176.3,176.37,176.04,176.34,25673.0,156.317,156.3791,156.0865,156.3525,25673.0
2019-11-27 11:30:00,176.32,176.35,176.13,176.2,16115.0,156.3348,156.3614,156.1663,156.2284,16115.0
2019-11-27 11:40:00,176.18,176.65,176.15,176.6,17779.0,156.2106,156.6274,156.184,156.583,17779.0
2019-11-27 11:50:00,176.58,176.58,176.17,176.17,21373.0,156.5653,156.5653,156.2018,156.2018,21373.0
2019-11-27 12:00:00,176.16,176.35,175.94,176.32,43168.0,156.1929,156.3614,155.9978,156.3348,43168.0
2019-11-27 12:10:00,176.34,176.55,176.27,176.34,26098.0,156.3525,156.5387,156.2904,156.3525,26098.0
2019-11-27 12:20:00,176.35,176.59,176.35,176.41,20810.0,156.3614,156.5742,156.3614,156.4146,20810.0
2019-11-27 12:30:00,176.38,176.47,176.28,176.47,8818.0,156.388,156.4678,156.2993,156.4678,8818.0
2019-11-27 12:40:00,176.45,176.46,176.21,176.31,9352.0,156.45,156.4589,156.2372,156.3259,9352.0
2019-11-27 12:50:00,176.31,176.41,176.17,176.25,7876.0,156.3259,156.4146,156.2018,156.2727,7876.0
2019-11-27 13:00:00,176.24,176.65,176.21,176.61,34134.0,156.2638,156.6274,156.2372,156.5919,34134.0
2019-11-27 13:10:00,176.58,177.06,176.48,177.06,17156.0,156.5653,156.9909,156.4766,156.9909,17156.0
2019-11-27 13:20:00,177.07,177.14,177.01,177.08,13210.0,156.9998,157.0618,156.9466,157.0086,13210.0
2019-11-27 13:30:00,177.08,177.23,177.04,177.23,13555.0,157.0086,157.1416,156.9732,157.1416,13555.0
2019-11-27 13:40:00,177.19,177.27,177.09,177.18,16652.0,157.1062,157.1771,157.0175,157.0973,16652.0
2019-11-27 13:50:00,177.25,177.39,177.22,177.25,13122.0,157.1593,157.2835,157.1327,157.1593,13122.0
2019-11-27 14:00:00,177.24,177.35,177.16,177.22,58828.0,157.1505,157.248,157.0796,157.1327,58828.0
2019-11-27 14:10:00,177.22,177.42,177.22,177.27,145468.0,157.1327,157.3101,157.1327,157.1771,145468.0
2019-11-27 14:20:00,177.24,177.31,177.11,177.26,16517.0,157.1505,157.2125,157.0352,157.1682,16517.0
2019-11-27 14:30:00,177.26,177.35,177.12,177.35,15482.0,157.1682,157.248,157.0441,157.248,15482.0
2019-11-27 14:40:00,177.33,177.35,177.18,177.25,25157.0,157.2303,157.248,157.0973,157.1593,25157.0
2019-11-27 14:50:00,177.23,177.23,176.84,176.87,21546.0,157.1416,157.1416,156.7958,156.8224,21546.0
2019-11-27 15:00:00,176.87,176.94,176.75,176.91,21734.0,156.8224,156.8845,156.716,156.8579,21734.0
2019-11-27 15:10:00,176.88,177.01,176.86,176.97,22274.0,156.8313,156.9466,156.8136,156.9111,22274.0
2019-11-27 15:20:00,177.02,177.08,176.97,177.03,14390.0,156.9554,157.0086,156.9111,156.9643,14390.0
2019-11-27 15:30:00,177.04,177.07,176.86,176.9,27840.0,156.9732,156.9998,156.8136,156.849,27840.0
2019-11-27 15:40:00,176.89,176.96,176.8,176.85,29854.0,156.8402,156.9022,156.7604,156.8047,29854.0
2019-11-27 15:50:00,176.86,177.22,176.71,177.13,138204.0,156.8136,157.1327,156.6806,157.053,138204.0
2019-11-29 09:30:00,176.55,176.99,175.91,176.6,40687.0,156.5387,156.9288,155.9712,156.583,40687.0
2019-11-29 09:40:00,176.6,176.6,175.44,175.88,44039.0,156.583,156.583,155.5545,155.9446,44039.0
2019-11-29 09:50:00,175.93,176.42,175.88,176.23,23047.0,155.989,156.4234,155.9446,156.255,23047.0
2019-11-29 10:00:00,176.25,176.93,176.23,176.81,9537.0,156.2727,156.8756,156.255,156.7692,9537.0
2019-11-29 10:10:00,176.88,176.89,176.72,176.79,10439.0,156.8313,156.8402,156.6894,156.7515,10439.0
2019-11-29 10:20:00,176.8,176.8,176.51,176.55,16541.0,156.7604,156.7604,156.5032,156.5387,16541.0
2019-11-29 10:30:00,176.53,176.53,176.18,176.4,23838.0,156.521,156.521,156.2106,156.4057,23838.0
2019-11-29 10:40:00,176.43,176.46,176.12,176.13,19199.0,156.4323,156.4589,156.1574,156.1663,19199.0
2019-11-29 10:50:00,176.13,176.52,176.06,176.42,11983.0,156.1663,156.5121,156.1042,156.4234,11983.0
2019-11-29 11:00:00,176.46,176.64,176.28,176.62,11383.0,156.4589,156.6185,156.2993,156.6008,11383.0
2019-11-29 11:10:00,176.64,176.66,176.5,176.59,18327.0,156.6185,156.6362,156.4944,156.5742,18327.0
2019-11-29 11:20:00,176.56,176.57,176.37,176.47,18425.0,156.5476,156.5564,156.3791,156.4678,18425.0
2019-11-29 11:30:00,176.45,176.56,176.33,176.52,13768.0,156.45,156.5476,156.3436,156.5121,13768.0
2019-11-29 11:40:00,176.56,176.57,176.36,176.4,18737.0,156.5476,156.5564,156.3702,156.4057,18737.0
2019-11-29 11:50:00,176.4,176.51,176.22,176.41,11425.0,156.4057,156.5032,156.2461,156.4146,11425.0
2019-11-29 12:00:00,176.42,176.65,176.39,176.4,12809.0,156.4234,156.6274,156.3968,156.4057,12809.0
2019-11-29 12:10:00,176.43,176.47,176.31,176.39,11615.0,156.4323,156.4678,156.3259,156.3968,11615.0
2019-11-29 12:20:00,176.43,176.55,176.29,176.34,13080.0,156.4323,156.5387,156.3082,156.3525,13080.0
2019-11-29 12:30:00,176.34,176.46,176.26,176.26,14943.0,156.3525,156.4589,156.2816,156.2816,14943.0
2019-11-29 12:40:00,176.25,176.38,176.13,176.17,27588.0,156.2727,156.388,156.1663,156.2018,27588.0
2019-11-29 12:50:00,176.17,176.21,175.56,176.12,107381.0,156.2018,156.2372,155.6609,156.1574,107381.0
2019-12-02 09:30:00,175.86,176.32,175.26,175.51,54671.0,155.9269,156.3348,155.3949,155.6166,54671.0
2019-12-02 09:40:00,175.54,176.48,175.23,176.26,27954.0,155.6432,156.4766,155.3683,156.2816,27954.0
2019-12-02 09:50:00,176.24,176.57,176.14,176.27,24004.0,156.2638,156.5564,156.1752,156.2904,24004.0
2019-12-02 10:00:00,176.12,176.12,174.58,174.76,21819.0,156.1574,156.1574,154.792,154.9516,21819.0
2019-12-02 10:10:00,174.82,175.33,174.74,175.08,37353.0,155.0048,155.457,154.9338,155.2353,37353.0
2019-12-02 10:20:00,175.09,175.25,174.79,174.97,45420.0,155.2442,155.386,154.9782,155.1378,45420.0
2019-12-02 10:30:00,174.91,175.26,174.48,175.09,30235.0,155.0846,155.3949,154.7033,155.2442,30235.0
2019-12-02 10:40:00,175.07,175.44,174.86,175.07,22568.0,155.2264,155.5545,155.0402,155.2264,22568.0
2019-12-02 10:50:00,175.13,175.18,174.49,174.74,30829.0,155.2796,155.324,154.7122,154.9338,30829.0
2019-12-02 11:00:00,174.68,174.83,174.46,174.65,15520.0,154.8806,155.0136,154.6856,154.8541,15520.0
2019-12-02 11:10:00,174.61,174.63,174.32,174.61,25669.0,154.8186,154.8363,154.5615,154.8186,25669.0
2019-12-02 11:20:00,174.63,174.84,174.5,174.65,19914.0,154.8363,155.0225,154.7211,154.8541,19914.0
2019-12-02 11:30:00,174.62,174.75,174.21,174.46,18398.0,154.8275,154.9427,154.4639,154.6856,18398.0
2019-12-02 11:40:00,174.45,174.6,174.33,174.58,13813.0,154.6767,154.8097,154.5703,154.792,13813.0
2019-12-02 11:50:00,174.56,174.79,174.54,174.7,15042.0,154.7743,154.9782,154.7565,154.8984,15042.0
2019-12-02 12:00:00,174.71,174.96,174.64,174.81,14811.0,154.9072,155.1289,154.8452,154.9959,14811.0
2019-12-02 12:10:00,174.84,175.0,174.51,174.76,29666.0,155.0225,155.1644,154.7299,154.9516,29666.0
2019-12-02 12:20:00,174.69,174.78,174.06,174.42,22150.0,154.8895,154.9693,154.3309,154.6501,22150.0
2019-12-02 12:30:00,174.44,174.46,174.23,174.24,11146.0,154.6679,154.6856,154.4817,154.4905,11146.0
2019-12-02 12:40:00,174.22,174.45,174.17,174.23,9965.0,154.4728,154.6767,154.4285,154.4817,9965.0
2019-12-02 12:50:00,174.22,174.31,174.05,174.05,9716.0,154.4728,154.5526,154.3221,154.3221,9716.0
2019-12-02 13:00:00,174.0,174.54,173.99,174.54,9441.0,154.2777,154.7565,154.2689,154.7565,9441.0
2019-12-02 13:10:00,174.53,174.53,174.31,174.39,12441.0,154.7477,154.7477,154.5526,154.6235,12441.0
2019-12-02 13:20:00,174.39,174.45,174.17,174.23,16884.0,154.6235,154.6767,154.4285,154.4817,16884.0
2019-12-02 13:30:00,174.26,174.28,174.03,174.21,12146.0,154.5083,154.526,154.3043,154.4639,12146.0
2019-12-02 13:40:00,174.26,174.43,174.26,174.34,20030.0,154.5083,154.659,154.5083,154.5792,20030.0
2019-12-02 13:50:00,174.35,174.56,174.34,174.44,8612.0,154.5881,154.7743,154.5792,154.6679,8612.0
2019-12-02 14:00:00,174.44,174.62,174.39,174.56,15299.0,154.6679,154.8275,154.6235,154.7743,15299.0
2019-12-02 14:10:00,174.55,174.64,174.43,174.44,10826.0,154.7654,154.8452,154.659,154.6679,10826.0
2019-12-02 14:20:00,174.47,174.81,174.47,174.69,19241.0,154.6945,154.9959,154.6945,154.8895,19241.0
2019-12-02 14:30:00,174.71,174.94,174.7,174.84,10660.0,154.9072,155.1112,154.8984,155.0225,10660.0
2019-12-02 14:40:00,174.85,174.94,174.75,174.85,10511.0,155.0314,155.1112,154.9427,155.0314,10511.0
2019-12-02 14:50:00,174.87,174.87,174.68,174.7,13548.0,155.0491,155.0491,154.8806,154.8984,13548.0
2019-12-02 15:00:00,174.69,174.69,174.09,174.09,14925.0,154.8895,154.8895,154.3575,154.3575,14925.0
2019-12-02 15:10:00,174.11,174.21,173.99,174.21,27356.0,154.3753,154.4639,154.2689,154.4639,27356.0
2019-12-02 15:20:00,174.16,174.16,173.64,173.71,27809.0,154.4196,154.4196,153.9585,154.0206,27809.0
2019-12-02 15:30:00,173.74,173.82,173.51,173.52,35664.0,154.0472,154.1181,153.8433,153.8521,35664.0
2019-12-02 15:40:00,173.54,173.7,173.48,173.54,55540.0,153.8699,154.0117,153.8167,153.8699,55540.0
2019-12-02 15:50:00,173.53,173.53,172.79,173.05,241313.0,153.861,153.861,153.2049,153.4354,241313.0
2019-12-03 09:30:00,170.9,171.07,169.6,169.63,115217.0,151.5291,151.6798,150.3764,150.403,115217.0
2019-12-03 09:40:00,169.71,169.84,167.16,167.31,132891.0,150.474,150.5892,148.213,148.346,132891.0
2019-12-03 09:50:00,167.2,168.66,167.15,168.34,123739.0,148.2485,149.543,148.2041,149.2593,123739.0
2019-12-03 10:00:00,168.41,168.41,167.72,167.83,91571.0,149.3213,149.3213,148.7095,148.8071,91571.0
2019-12-03 10:10:00,167.84,168.26,167.56,168.26,87590.0,148.8159,149.1883,148.5677,149.1883,87590.0
2019-12-03 10:20:00,168.19,168.46,167.86,167.92,62678.0,149.1263,149.3657,148.8337,148.8869,62678.0
2019-12-03 10:30:00,167.87,168.41,167.72,168.36,76887.0,148.8425,149.3213,148.7095,149.277,76887.0
2019-12-03 10:40:00,168.35,168.69,167.96,168.06,56880.0,149.2681,149.5696,148.9223,149.011,56880.0
2019-12-03 10:50:00,168.04,168.51,167.85,168.28,35195.0,148.9933,149.41,148.8248,149.2061,35195.0
2019-12-03 11:00:00,168.3,168.5,168.12,168.49,39921.0,149.2238,149.4011,149.0642,149.3923,39921.0
2019-12-03 11:10:00,168.47,168.5,167.89,167.99,69157.0,149.3745,149.4011,148.8603,148.9489,69157.0
2019-12-03 11:20:00,167.98,168.02,167.5,167.56,52577.0,148.9401,148.9755,148.5145,148.5677,52577.0
2019-12-03 11:30:00,167.55,168.04,167.46,167.93,60892.0,148.5588,148.9933,148.479,148.8957,60892.0
2019-12-03 11:40:00,167.93,168.15,167.84,167.84,35430.0,148.8957,149.0908,148.8159,148.8159,35430.0
2019-12-03 11:50:00,167.88,167.97,167.71,167.96,30368.0,148.8514,148.9312,148.7007,148.9223,30368.0
2019-12-03 12:00:00,167.96,168.1,167.88,168.05,33400.0,148.9223,149.0465,148.8514,149.0021,33400.0
2019-12-03 12:10:00,168.05,168.08,167.72,167.85,47489.0,149.0021,149.0287,148.7095,148.8248,47489.0
2019-12-03 12:20:00,167.86,167.96,167.72,167.74,51292.0,148.8337,148.9223,148.7095,148.7273,51292.0
2019-12-03 12:30:00,167.75,168.02,167.71,167.86,55277.0,148.7361,148.9755,148.7007,148.8337,55277.0
2019-12-03 12:40:00,167.88,167.88,167.47,167.82,57437.0,148.8514,148.8514,148.4879,148.7982,57437.0
2019-12-03 12:50:00,167.82,167.89,167.52,167.71,33555.0,148.7982,148.8603,148.5322,148.7007,33555.0
2019-12-03 13:00:00,167.72,167.92,167.7,167.77,42623.0,148.7095,148.8869,148.6918,148.7539,42623.0
2019-12-03 13:10:00,167.75,167.86,167.65,167.75,33930.0,148.7361,148.8337,148.6475,148.7361,33930.0
2019-12-03 13:20:00,167.74,168.0,167.72,167.92,47901.0,148.7273,148.9578,148.7095,148.8869,47901.0
2019-12-03 13:30:00,167.92,168.15,167.87,168.12,43284.0,148.8869,149.0908,148.8425,149.0642,43284.0
2019-12-03 13:40:00,168.12,168.12,167.86,167.89,23830.0,149.0642,149.0642,148.8337,148.8603,23830.0
2019-12-03 13:50:00,167.9,168.06,167.89,167.92,25767.0,148.8691,149.011,148.8603,148.8869,25767.0
2019-12-03 14:00:00,167.89,168.01,167.64,167.71,26180.0,148.8603,148.9667,148.6386,148.7007,26180.0
2019-12-03 14:10:00,167.69,167.92,167.54,167.92,34968.0,148.6829,148.8869,148.5499,148.8869,34968.0
2019-12-03 14:20:00,167.89,167.91,167.69,167.87,25810.0,148.8603,148.878,148.6829,148.8425,25810.0
2019-12-03 14:30:00,167.89,168.11,167.76,167.95,24471.0,148.8603,149.0553,148.745,148.9135,24471.0
2019-12-03 14:40:00,167.92,168.08,167.89,167.92,22408.0,148.8869,149.0287,148.8603,148.8869,22408.0
2019-12-03 14:50:00,167.94,167.97,167.76,167.78,29658.0,148.9046,148.9312,148.745,148.7627,29658.0
2019-12-03 15:00:00,167.8,167.82,167.41,167.48,44084.0,148.7805,148.7982,148.4347,148.4967,44084.0
2019-12-03 15:10:00,167.47,167.83,167.41,167.8,47658.0,148.4879,148.8071,148.4347,148.7805,47658.0
2019-12-03 15:20:00,167.79,168.2,167.79,168.16,55594.0,148.7716,149.1351,148.7716,149.0997,55594.0
2019-12-03 15:30:00,168.15,168.16,167.71,167.89,87542.0,149.0908,149.0997,148.7007,148.8603,87542.0
2019-12-03 15:40:00,167.9,167.94,167.64,167.93,77684.0,148.8691,148.9046,148.6386,148.8957,77684.0
2019-12-03 15:50:00,167.94,168.09,167.81,168.05,230967.0,148.9046,149.0376,148.7893,149.0021,230967.0
2019-12-04 09:30:00,169.17,171.6,168.95,171.09,123079.0,149.9952,152.1498,149.8001,151.6976,123079.0
2019-12-04 09:40:00,171.13,172.89,171.06,172.24,100996.0,151.733,153.2935,151.671,152.7172,100996.0
2019-12-04 09:50:00,172.19,172.54,171.74,172.49,47356.0,152.6729,152.9832,152.2739,152.9389,47356.0
2019-12-04 10:00:00,172.35,172.44,171.88,171.97,54366.0,152.8147,152.8945,152.398,152.4778,54366.0
2019-12-04 10:10:00,171.96,172.14,171.38,171.7,71691.0,152.469,152.6285,151.9547,152.2384,71691.0
2019-12-04 10:20:00,171.72,172.05,171.72,171.96,62533.0,152.2562,152.5488,152.2562,152.469,62533.0
2019-12-04 10:30:00,171.94,172.18,171.82,172.15,30549.0,152.4512,152.664,152.3448,152.6374,30549.0
2019-12-04 10:40:00,172.13,172.2,171.88,172.04,42467.0,152.6197,152.6817,152.398,152.5399,42467.0
2019-12-04 10:50:00,172.04,172.25,171.95,172.25,39388.0,152.5399,152.7261,152.4601,152.7261,39388.0
2019-12-04 11:00:00,172.26,172.31,171.95,172.02,38324.0,152.7349,152.7793,152.4601,152.5222,38324.0
2019-12-04 11:10:00,172.02,172.22,171.99,172.14,44634.0,152.5222,152.6995,152.4956,152.6285,44634.0
2019-12-04 11:20:00,172.16,172.19,172.03,172.07,46517.0,152.6463,152.6729,152.531,152.5665,46517.0
2019-12-04 11:30:00,172.08,172.19,171.95,172.18,123777.0,152.5754,152.6729,152.4601,152.664,123777.0
2019-12-04 11:40:00,172.21,172.58,172.19,172.36,22836.0,152.6906,153.0187,152.6729,152.8236,22836.0
2019-12-04 11:50:00,172.38,172.53,172.18,172.2,37520.0,152.8413,152.9743,152.664,152.6817,37520.0
2019-12-04 12:00:00,172.26,172.26,171.88,171.99,50393.0,152.7349,152.7349,152.398,152.4956,50393.0
2019-12-04 12:10:00,171.99,172.07,171.93,172.03,49971.0,152.4956,152.5665,152.4424,152.531,49971.0
2019-12-04 12:20:00,172.01,172.17,171.95,172.1,45335.0,152.5133,152.6551,152.4601,152.5931,45335.0
2019-12-04 12:30:00,172.1,172.13,171.98,172.07,15313.0,152.5931,152.6197,152.4867,152.5665,15313.0
2019-12-04 12:40:00,172.07,172.2,172.02,172.14,13444.0,152.5665,152.6817,152.5222,152.6285,13444.0
2019-12-04 12:50:00,172.16,172.3,172.1,172.3,12842.0,152.6463,152.7704,152.5931,152.7704,12842.0
2019-12-04 13:00:00,172.3,172.38,172.23,172.36,18281.0,152.7704,152.8413,152.7083,152.8236,18281.0
2019-12-04 13:10:00,172.37,172.37,172.1,172.33,14419.0,152.8325,152.8325,152.5931,152.797,14419.0
2019-12-04 13:20:00,172.34,172.34,172.18,172.21,14590.0,152.8059,152.8059,152.664,152.6906,14590.0
2019-12-04 13:30:00,172.21,172.24,172.11,172.17,11339.0,152.6906,152.7172,152.602,152.6551,11339.0
2019-12-04 13:40:00,172.17,172.17,171.98,172.01,31815.0,152.6551,152.6551,152.4867,152.5133,31815.0
2019-12-04 13:50:00,172.03,172.1,171.99,172.03,33525.0,152.531,152.5931,152.4956,152.531,33525.0
2019-12-04 14:00:00,172.02,172.19,172.02,172.09,16936.0,152.5222,152.6729,152.5222,152.5842,16936.0
2019-12-04 14:10:00,172.09,172.26,172.05,172.24,25447.0,152.5842,152.7349,152.5488,152.7172,25447.0
2019-12-04 14:20:00,172.25,172.44,172.2,172.39,36673.0,152.7261,152.8945,152.6817,152.8502,36673.0
2019-12-04 14:30:00,172.41,172.42,172.23,172.24,25207.0,152.8679,152.8768,152.7083,152.7172,25207.0
2019-12-04 14:40:00,172.23,172.29,171.94,172.1,36607.0,152.7083,152.7615,152.4512,152.5931,36607.0
2019-12-04 14:50:00,172.12,172.26,172.02,172.08,78536.0,152.6108,152.7349,152.5222,152.5754,78536.0
2019-12-04 15:00:00,172.09,172.19,172.08,172.12,21900.0,152.5842,152.6729,152.5754,152.6108,21900.0
2019-12-04 15:10:00,172.11,172.11,171.98,172.04,47671.0,152.602,152.602,152.4867,152.5399,47671.0
2019-12-04 15:20:00,172.06,172.12,171.97,172.0,46235.0,152.5576,152.6108,152.4778,152.5044,46235.0
2019-12-04 15:30:00,171.99,172.03,171.8,171.98,217556.0,152.4956,152.531,152.3271,152.4867,217556.0
2019-12-04 15:40:00,171.97,172.03,171.34,171.46,120690.0,152.4778,152.531,151.9192,152.0256,120690.0
2019-12-04 15:50:00,171.44,171.83,171.23,171.46,500877.0,152.0079,152.3537,151.8217,152.0256,500877.0
2019-12-05 09:30:00,171.61,171.89,171.19,171.2,64672.0,152.1586,152.4069,151.7862,151.7951,64672.0
2019-12-05 09:40:00,171.19,171.51,171.05,171.23,60496.0,151.7862,152.07,151.6621,151.8217,60496.0
2019-12-05 09:50:00,171.23,171.3,170.59,171.07,77775.0,151.8217,151.8838,151.2542,151.6798,77775.0
2019-12-05 10:00:00,171.04,171.12,170.45,170.61,55360.0,151.6532,151.7242,151.1301,151.272,55360.0
2019-12-05 10:10:00,170.57,170.96,170.5,170.96,54337.0,151.2365,151.5823,151.1744,151.5823,54337.0
2019-12-05 10:20:00,170.95,171.08,170.76,170.81,23116.0,151.5734,151.6887,151.405,151.4493,23116.0
2019-12-05 10:30:00,170.79,170.99,170.68,170.78,16878.0,151.4316,151.6089,151.334,151.4227,16878.0
2019-12-05 10:40:00,170.74,171.01,170.58,170.99,24980.0,151.3872,151.6266,151.2454,151.6089,24980.0
2019-12-05 10:50:00,171.02,171.24,171.02,171.1,27355.0,151.6355,151.8306,151.6355,151.7064,27355.0
2019-12-05 11:00:00,171.1,171.26,171.01,171.25,20150.0,151.7064,151.8483,151.6266,151.8394,20150.0
2019-12-05 11:10:00,171.27,171.3,171.05,171.08,29171.0,151.8572,151.8838,151.6621,151.6887,29171.0
2019-12-05 11:20:00,171.13,171.14,170.81,170.9,11372.0,151.733,151.7419,151.4493,151.5291,11372.0
2019-12-05 11:30:00,170.95,170.95,170.31,170.35,29250.0,151.5734,151.5734,151.006,151.0414,29250.0
2019-12-05 11:40:00,170.37,170.46,170.08,170.22,28847.0,151.0592,151.139,150.802,150.9262,28847.0
2019-12-05 11:50:00,170.21,170.21,169.95,170.04,30656.0,150.9173,150.9173,150.6868,150.7666,30656.0
2019-12-05 12:00:00,170.01,170.38,170.01,170.24,64291.0,150.74,151.068,150.74,150.9439,64291.0
2019-12-05 12:10:00,170.25,170.3,170.11,170.25,29483.0,150.9528,150.9971,150.8286,150.9528,29483.0
2019-12-05 12:20:00,170.29,170.29,169.92,169.95,25071.0,150.9882,150.9882,150.6602,150.6868,25071.0
2019-12-05 12:30:00,169.94,170.06,169.87,169.95,35673.0,150.6779,150.7843,150.6158,150.6868,35673.0
2019-12-05 12:40:00,169.96,170.0,169.74,169.82,21708.0,150.6956,150.7311,150.5006,150.5715,21708.0
2019-12-05 12:50:00,169.77,169.99,169.77,169.91,12966.0,150.5272,150.7222,150.5272,150.6513,12966.0
2019-12-05 13:00:00,169.91,170.01,169.88,169.95,15057.0,150.6513,150.74,150.6247,150.6868,15057.0
2019-12-05 13:10:00,169.99,170.13,169.95,170.0,14836.0,150.7222,150.8464,150.6868,150.7311,14836.0
2019-12-05 13:20:00,170.0,170.0,169.85,169.88,18396.0,150.7311,150.7311,150.5981,150.6247,18396.0
2019-12-05 13:30:00,169.89,170.04,169.84,169.93,34212.0,150.6336,150.7666,150.5892,150.669,34212.0
2019-12-05 13:40:00,169.94,169.97,169.75,169.77,25427.0,150.6779,150.7045,150.5094,150.5272,25427.0
2019-12-05 13:50:00,169.73,169.88,169.68,169.73,34325.0,150.4917,150.6247,150.4474,150.4917,34325.0
2019-12-05 14:00:00,169.74,169.99,169.7,169.87,29399.0,150.5006,150.7222,150.4651,150.6158,29399.0
2019-12-05 14:10:00,169.88,169.96,169.86,169.9,29972.0,150.6247,150.6956,150.607,150.6424,29972.0
2019-12-05 14:20:00,169.92,170.11,169.91,169.98,23512.0,150.6602,150.8286,150.6513,150.7134,23512.0
2019-12-05 14:30:00,169.97,170.08,169.8,170.04,22429.0,150.7045,150.802,150.5538,150.7666,22429.0
2019-12-05 14:40:00,170.04,170.09,169.77,169.77,23084.0,150.7666,150.8109,150.5272,150.5272,23084.0
2019-12-05 14:50:00,169.82,170.02,169.4,169.59,39700.0,150.5715,150.7488,150.1991,150.3676,39700.0
2019-12-05 15:00:00,169.7,169.87,169.61,169.69,23229.0,150.4651,150.6158,150.3853,150.4562,23229.0
2019-12-05 15:10:00,169.72,170.02,169.71,170.0,24879.0,150.4828,150.7488,150.474,150.7311,24879.0
2019-12-05 15:20:00,170.0,170.19,169.98,170.14,26451.0,150.7311,150.8996,150.7134,150.8552,26451.0
2019-12-05 15:30:00,170.14,170.39,170.11,170.32,58843.0,150.8552,151.0769,150.8286,151.0148,58843.0
2019-12-05 15:40:00,170.33,170.82,170.32,170.65,92811.0,151.0237,151.4582,151.0148,151.3074,92811.0
2019-12-05 15:50:00,170.63,170.65,170.37,170.52,167908.0,151.2897,151.3074,151.0592,151.1922,167908.0
2019-12-06 09:30:00,172.31,172.94,172.06,172.72,87348.0,152.7793,153.3379,152.5576,153.1428,87348.0
2019-12-06 09:40:00,172.67,174.13,172.59,173.56,57944.0,153.0985,154.393,153.0275,153.8876,57944.0
2019-12-06 09:50:00,173.56,174.09,173.51,173.89,66188.0,153.8876,154.3575,153.8433,154.1802,66188.0
2019-12-06 10:00:00,173.83,173.86,173.36,173.4,48158.0,154.127,154.1536,153.7103,153.7457,48158.0
2019-12-06 10:10:00,173.42,173.54,173.13,173.4,25813.0,153.7635,153.8699,153.5063,153.7457,25813.0
2019-12-06 10:20:00,173.4,173.58,173.25,173.25,27607.0,153.7457,153.9053,153.6127,153.6127,27607.0
2019-12-06 10:30:00,173.28,173.43,172.91,173.07,31080.0,153.6393,153.7723,153.3113,153.4531,31080.0
2019-12-06 10:40:00,173.09,173.15,172.92,172.96,15617.0,153.4709,153.5241,153.3201,153.3556,15617.0
2019-12-06 10:50:00,173.02,173.07,172.88,172.97,16046.0,153.4088,153.4531,153.2847,153.3645,16046.0
2019-12-06 11:00:00,172.97,173.23,172.86,172.92,20508.0,153.3645,153.595,153.2669,153.3201,20508.0
2019-12-06 11:10:00,172.84,172.95,172.66,172.84,14328.0,153.2492,153.3467,153.0896,153.2492,14328.0
2019-12-06 11:20:00,172.84,172.95,172.69,172.83,12055.0,153.2492,153.3467,153.1162,153.2403,12055.0
2019-12-06 11:30:00,172.81,172.99,172.73,172.99,18534.0,153.2226,153.3822,153.1517,153.3822,18534.0
2019-12-06 11:40:00,173.0,173.0,172.65,172.65,9630.0,153.3911,153.3911,153.0807,153.0807,9630.0
2019-12-06 11:50:00,172.66,172.8,172.65,172.7,13008.0,153.0896,153.2137,153.0807,153.1251,13008.0
2019-12-06 12:00:00,172.67,172.71,172.54,172.6,10694.0,153.0985,153.1339,152.9832,153.0364,10694.0
2019-12-06 12:10:00,172.65,172.67,172.37,172.45,24190.0,153.0807,153.0985,152.8325,152.9034,24190.0
2019-12-06 12:20:00,172.42,172.65,172.41,172.65,14959.0,152.8768,153.0807,152.8679,153.0807,14959.0
2019-12-06 12:30:00,172.61,172.8,172.6,172.66,9321.0,153.0453,153.2137,153.0364,153.0896,9321.0
2019-12-06 12:40:00,172.64,172.65,172.47,172.59,6824.0,153.0719,153.0807,152.9211,153.0275,6824.0
2019-12-06 12:50:00,172.58,172.69,172.53,172.66,9047.0,153.0187,153.1162,152.9743,153.0896,9047.0
2019-12-06 13:00:00,172.65,172.68,172.5,172.51,6563.0,153.0807,153.1073,152.9477,152.9566,6563.0
2019-12-06 13:10:00,172.51,172.53,172.43,172.51,7132.0,152.9566,152.9743,152.8857,152.9566,7132.0
2019-12-06 13:20:00,172.5,172.5,172.41,172.43,9158.0,152.9477,152.9477,152.8679,152.8857,9158.0
2019-12-06 13:30:00,172.42,172.43,172.26,172.43,17050.0,152.8768,152.8857,152.7349,152.8857,17050.0
2019-12-06 13:40:00,172.5,172.5,172.22,172.3,17919.0,152.9477,152.9477,152.6995,152.7704,17919.0
2019-12-06 13:50:00,172.3,172.34,172.12,172.15,21140.0,152.7704,152.8059,152.6108,152.6374,21140.0
2019-12-06 14:00:00,172.16,172.17,172.0,172.06,15580.0,152.6463,152.6551,152.5044,152.5576,15580.0
2019-12-06 14:10:00,172.04,172.06,171.82,171.82,15392.0,152.5399,152.5576,152.3448,152.3448,15392.0
2019-12-06 14:20:00,171.78,172.18,171.78,172.07,15968.0,152.3094,152.664,152.3094,152.5665,15968.0
2019-12-06 14:30:00,172.08,172.13,171.97,172.05,12314.0,152.5754,152.6197,152.4778,152.5488,12314.0
2019-12-06 14:40:00,172.05,172.17,172.04,172.07,13853.0,152.5488,152.6551,152.5399,152.5665,13853.0
2019-12-06 14:50:00,172.08,172.3,172.06,172.28,23184.0,152.5754,152.7704,152.5576,152.7527,23184.0
2019-12-06 15:00:00,172.26,172.37,172.17,172.36,23195.0,152.7349,152.8325,152.6551,152.8236,23195.0
2019-12-06 15:10:00,172.33,172.45,172.23,172.33,43585.0,152.797,152.9034,152.7083,152.797,43585.0
2019-12-06 15:20:00,172.34,172.34,172.22,172.29,22040.0,152.8059,152.8059,152.6995,152.7615,22040.0
2019-12-06 15:30:00,172.26,172.5,172.15,172.48,28802.0,152.7349,152.9477,152.6374,152.93,28802.0
2019-12-06 15:40:00,172.5,172.62,172.16,172.18,30248.0,152.9477,153.0541,152.6463,152.664,30248.0
2019-12-06 15:50:00,172.19,172.27,171.95,172.0,149164.0,152.6729,152.7438,152.4601,152.5044,149164.0
2019-12-09 09:30:00,171.29,171.78,170.52,171.71,57000.0,151.8749,152.3094,151.1922,152.2473,57000.0
2019-12-09 09:40:00,171.72,172.15,171.72,172.06,19596.0,152.2562,152.6374,152.2562,152.5576,19596.0
2019-12-09 09:50:00,172.04,172.04,171.51,171.58,15405.0,152.5399,152.5399,152.07,152.132,15405.0
2019-12-09 10:00:00,171.61,172.07,171.55,172.03,18374.0,152.1586,152.5665,152.1054,152.531,18374.0
2019-12-09 10:10:00,172.06,172.58,171.99,172.18,20330.0,152.5576,153.0187,152.4956,152.664,20330.0
2019-12-09 10:20:00,172.15,172.25,172.07,172.16,26996.0,152.6374,152.7261,152.5665,152.6463,26996.0
2019-12-09 10:30:00,172.15,172.3,172.0,172.21,15546.0,152.6374,152.7704,152.5044,152.6906,15546.0
2019-12-09 10:40:00,172.22,172.25,172.06,172.11,15431.0,152.6995,152.7261,152.5576,152.602,15431.0
2019-12-09 10:50:00,172.08,172.19,171.86,171.93,9485.0,152.5754,152.6729,152.3803,152.4424,9485.0
2019-12-09 11:00:00,171.92,171.98,171.77,171.95,10957.0,152.4335,152.4867,152.3005,152.4601,10957.0
2019-12-09 11:10:00,171.96,171.98,171.77,171.89,12233.0,152.469,152.4867,152.3005,152.4069,12233.0
2019-12-09 11:20:00,171.93,171.93,171.61,171.68,13347.0,152.4424,152.4424,152.1586,152.2207,13347.0
2019-12-09 11:30:00,171.7,172.03,171.7,171.88,12365.0,152.2384,152.531,152.2384,152.398,12365.0
2019-12-09 11:40:00,171.88,171.94,171.82,171.94,13725.0,152.398,152.4512,152.3448,152.4512,13725.0
2019-12-09 11:50:00,171.91,171.91,171.75,171.78,22461.0,152.4246,152.4246,152.2828,152.3094,22461.0
2019-12-09 12:00:00,171.77,171.95,171.77,171.83,12946.0,152.3005,152.4601,152.3005,152.3537,12946.0
2019-12-09 12:10:00,171.81,172.0,171.81,171.92,11926.0,152.336,152.5044,152.336,152.4335,11926.0
2019-12-09 12:20:00,171.96,171.98,171.78,171.9,11211.0,152.469,152.4867,152.3094,152.4158,11211.0
2019-12-09 12:30:00,171.9,172.09,171.85,172.09,10110.0,152.4158,152.5842,152.3714,152.5842,10110.0
2019-12-09 12:40:00,172.15,172.18,171.89,171.96,16251.0,152.6374,152.664,152.4069,152.469,16251.0
2019-12-09 12:50:00,171.96,172.13,171.85,172.1,11908.0,152.469,152.6197,152.3714,152.5931,11908.0
2019-12-09 13:00:00,172.06,172.23,171.99,172.13,11724.0,152.5576,152.7083,152.4956,152.6197,11724.0
2019-12-09 13:10:00,172.08,172.2,172.02,172.2,13112.0,152.5754,152.6817,152.5222,152.6817,13112.0
2019-12-09 13:20:00,172.22,172.36,172.15,172.23,9974.0,152.6995,152.8236,152.6374,152.7083,9974.0
2019-12-09 13:30:00,172.26,172.26,172.09,172.19,10189.0,152.7349,152.7349,152.5842,152.6729,10189.0
2019-12-09 13:40:00,172.17,172.25,172.11,172.15,16464.0,152.6551,152.7261,152.602,152.6374,16464.0
2019-12-09 13:50:00,172.17,172.17,171.91,171.97,20058.0,152.6551,152.6551,152.4246,152.4778,20058.0
2019-12-09 14:00:00,171.93,171.95,171.74,171.92,22558.0,152.4424,152.4601,152.2739,152.4335,22558.0
2019-12-09 14:10:00,171.89,171.93,171.79,171.82,24768.0,152.4069,152.4424,152.3182,152.3448,24768.0
2019-12-09 14:20:00,171.85,171.9,171.66,171.66,18134.0,152.3714,152.4158,152.203,152.203,18134.0
2019-12-09 14:30:00,171.64,171.74,171.58,171.62,19206.0,152.1852,152.2739,152.132,152.1675,19206.0
2019-12-09 14:40:00,171.59,171.69,171.56,171.66,16282.0,152.1409,152.2296,152.1143,152.203,16282.0
2019-12-09 14:50:00,171.64,171.73,171.59,171.68,14690.0,152.1852,152.265,152.1409,152.2207,14690.0
2019-12-09 15:00:00,171.68,171.69,171.49,171.55,26645.0,152.2207,152.2296,152.0522,152.1054,26645.0
2019-12-09 15:10:00,171.55,171.63,171.47,171.61,25545.0,152.1054,152.1764,152.0345,152.1586,25545.0
2019-12-09 15:20:00,171.63,171.65,171.52,171.64,23312.0,152.1764,152.1941,152.0788,152.1852,23312.0
2019-12-09 15:30:00,171.62,171.63,171.24,171.29,36114.0,152.1675,152.1764,151.8306,151.8749,36114.0
2019-12-09 15:40:00,171.31,171.47,171.3,171.36,40584.0,151.8926,152.0345,151.8838,151.937,40584.0
2019-12-09 15:50:00,171.35,171.47,170.99,171.36,209300.0,151.9281,152.0345,151.6089,151.937,209300.0
2019-12-10 09:30:00,170.83,171.17,170.13,170.89,58953.0,151.467,151.7685,150.8464,151.5202,58953.0
2019-12-10 09:40:00,170.7,171.0,170.55,170.8,20377.0,151.3518,151.6178,151.2188,151.4404,20377.0
2019-12-10 09:50:00,170.83,171.37,170.83,171.02,27137.0,151.467,151.9458,151.467,151.6355,27137.0
2019-12-10 10:00:00,171.07,171.37,171.0,171.32,40594.0,151.6798,151.9458,151.6178,151.9015,40594.0
2019-12-10 10:10:00,171.31,171.75,171.31,171.58,26428.0,151.8926,152.2828,151.8926,152.132,26428.0
2019-12-10 10:20:00,171.63,172.23,171.61,172.16,24080.0,152.1764,152.7083,152.1586,152.6463,24080.0
2019-12-10 10:30:00,172.12,172.36,172.02,172.16,20064.0,152.6108,152.8236,152.5222,152.6463,20064.0
2019-12-10 10:40:00,172.16,172.27,172.1,172.16,19878.0,152.6463,152.7438,152.5931,152.6463,19878.0
2019-12-10 10:50:00,172.2,172.29,172.04,172.22,13763.0,152.6817,152.7615,152.5399,152.6995,13763.0
2019-12-10 11:00:00,172.24,172.5,171.61,171.93,16832.0,152.7172,152.9477,152.1586,152.4424,16832.0
2019-12-10 11:10:00,171.88,171.99,171.56,171.57,27254.0,152.398,152.4956,152.1143,152.1232,27254.0
2019-12-10 11:20:00,171.55,171.73,171.52,171.67,17830.0,152.1054,152.265,152.0788,152.2118,17830.0
2019-12-10 11:30:00,171.71,171.87,171.52,171.52,12259.0,152.2473,152.3892,152.0788,152.0788,12259.0
2019-12-10 11:40:00,171.5,171.69,171.45,171.47,18990.0,152.0611,152.2296,152.0168,152.0345,18990.0
2019-12-10 11:50:00,171.47,171.58,171.3,171.41,11672.0,152.0345,152.132,151.8838,151.9813,11672.0
2019-12-10 12:00:00,171.39,171.42,171.25,171.3,34542.0,151.9636,151.9902,151.8394,151.8838,34542.0
2019-12-10 12:10:00,171.3,171.4,171.26,171.4,13354.0,151.8838,151.9724,151.8483,151.9724,13354.0
2019-12-10 12:20:00,171.42,171.42,170.93,171.03,27372.0,151.9902,151.9902,151.5557,151.6444,27372.0
2019-12-10 12:30:00,171.06,171.31,170.95,170.95,14267.0,151.671,151.8926,151.5734,151.5734,14267.0
2019-12-10 12:40:00,171.0,171.23,170.99,171.2,11125.0,151.6178,151.8217,151.6089,151.7951,11125.0
2019-12-10 12:50:00,171.19,171.42,171.09,171.35,19646.0,151.7862,151.9902,151.6976,151.9281,19646.0
2019-12-10 13:00:00,171.35,171.47,171.23,171.3,16888.0,151.9281,152.0345,151.8217,151.8838,16888.0
2019-12-10 13:10:00,171.27,171.61,171.22,171.57,12893.0,151.8572,152.1586,151.8128,152.1232,12893.0
2019-12-10 13:20:00,171.56,171.68,171.43,171.47,20182.0,152.1143,152.2207,151.999,152.0345,20182.0
2019-12-10 13:30:00,171.51,171.59,171.41,171.57,14439.0,152.07,152.1409,151.9813,152.1232,14439.0
2019-12-10 13:40:00,171.6,171.64,171.54,171.58,21529.0,152.1498,152.1852,152.0966,152.132,21529.0
2019-12-10 13:50:00,171.58,171.85,171.57,171.75,25357.0,152.132,152.3714,152.1232,152.2828,25357.0
2019-12-10 14:00:00,171.73,172.1,171.68,171.93,21536.0,152.265,152.5931,152.2207,152.4424,21536.0
2019-12-10 14:10:00,171.94,172.11,171.92,172.11,20891.0,152.4512,152.602,152.4335,152.602,20891.0
2019-12-10 14:20:00,172.11,172.11,171.75,171.84,21353.0,152.602,152.602,152.2828,152.3626,21353.0
2019-12-10 14:30:00,171.81,172.11,171.8,171.91,20323.0,152.336,152.602,152.3271,152.4246,20323.0
2019-12-10 14:40:00,171.91,172.1,171.85,172.07,20710.0,152.4246,152.5931,152.3714,152.5665,20710.0
2019-12-10 14:50:00,172.09,172.2,171.98,172.07,20035.0,152.5842,152.6817,152.4867,152.5665,20035.0
2019-12-10 15:00:00,172.09,172.13,171.92,171.92,21998.0,152.5842,152.6197,152.4335,152.4335,21998.0
2019-12-10 15:10:00,171.95,172.23,171.88,172.19,23893.0,152.4601,152.7083,152.398,152.6729,23893.0
2019-12-10 15:20:00,172.17,172.2,172.08,172.13,18495.0,152.6551,152.6817,152.5754,152.6197,18495.0
2019-12-10 15:30:00,172.15,172.15,171.75,171.91,37769.0,152.6374,152.6374,152.2828,152.4246,37769.0
2019-12-10 15:40:00,171.91,172.15,171.85,172.11,49629.0,152.4246,152.6374,152.3714,152.602,49629.0
2019-12-10 15:50:00,172.1,172.1,171.76,171.83,161007.0,152.5931,152.5931,152.2916,152.3537,161007.0
2019-12-11 09:30:00,172.78,172.78,172.01,172.55,55591.0,153.196,153.196,152.5133,152.9921,55591.0
2019-12-11 09:40:00,172.49,173.83,172.49,173.82,59719.0,152.9389,154.127,152.9389,154.1181,59719.0
2019-12-11 09:50:00,173.82,173.94,173.51,173.86,41224.0,154.1181,154.2245,153.8433,154.1536,41224.0
2019-12-11 10:00:00,173.76,173.85,173.24,173.62,52788.0,154.0649,154.1447,153.6039,153.9408,52788.0
2019-12-11 10:10:00,173.61,173.95,173.53,173.81,62049.0,153.9319,154.2334,153.861,154.1093,62049.0
2019-12-11 10:20:00,173.73,173.9,173.5,173.72,53108.0,154.0383,154.1891,153.8344,154.0295,53108.0
2019-12-11 10:30:00,173.75,173.75,173.12,173.17,36613.0,154.0561,154.0561,153.4975,153.5418,36613.0
2019-12-11 10:40:00,173.16,173.35,173.12,173.12,27097.0,153.5329,153.7014,153.4975,153.4975,27097.0
2019-12-11 10:50:00,173.12,173.3,173.08,173.19,22876.0,153.4975,153.6571,153.462,153.5595,22876.0
2019-12-11 11:00:00,173.16,173.44,172.95,173.4,40064.0,153.5329,153.7812,153.3467,153.7457,40064.0
2019-12-11 11:10:00,173.41,173.42,173.22,173.24,27968.0,153.7546,153.7635,153.5861,153.6039,27968.0
2019-12-11 11:20:00,173.27,173.36,173.07,173.29,17845.0,153.6305,153.7103,153.4531,153.6482,17845.0
2019-12-11 11:30:00,173.31,173.33,173.12,173.12,14862.0,153.6659,153.6837,153.4975,153.4975,14862.0
2019-12-11 11:40:00,173.14,173.27,172.99,173.17,19376.0,153.5152,153.6305,153.3822,153.5418,19376.0
2019-12-11 11:50:00,173.13,173.29,173.06,173.17,12512.0,153.5063,153.6482,153.4443,153.5418,12512.0
2019-12-11 12:00:00,173.2,173.26,173.13,173.2,12001.0,153.5684,153.6216,153.5063,153.5684,12001.0
2019-12-11 12:10:00,173.21,173.22,173.03,173.21,11692.0,153.5773,153.5861,153.4177,153.5773,11692.0
2019-12-11 12:20:00,173.21,173.24,173.0,173.07,10471.0,153.5773,153.6039,153.3911,153.4531,10471.0
2019-12-11 12:30:00,173.07,173.08,172.87,172.9,9850.0,153.4531,153.462,153.2758,153.3024,9850.0
2019-12-11 12:40:00,172.89,173.25,172.89,173.22,11517.0,153.2935,153.6127,153.2935,153.5861,11517.0
2019-12-11 12:50:00,173.24,173.24,173.14,173.22,9961.0,153.6039,153.6039,153.5152,153.5861,9961.0
2019-12-11 13:00:00,173.2,173.24,173.08,173.13,10881.0,153.5684,153.6039,153.462,153.5063,10881.0
2019-12-11 13:10:00,173.12,173.48,173.04,173.22,29458.0,153.4975,153.8167,153.4265,153.5861,29458.0
2019-12-11 13:20:00,173.24,173.55,173.23,173.41,58714.0,153.6039,153.8787,153.595,153.7546,58714.0
2019-12-11 13:30:00,173.44,173.49,173.31,173.36,19957.0,153.7812,153.8255,153.6659,153.7103,19957.0
2019-12-11 13:40:00,173.35,173.4,173.25,173.4,10532.0,153.7014,153.7457,153.6127,153.7457,10532.0
2019-12-11 13:50:00,173.42,173.54,173.28,173.38,10432.0,153.7635,153.8699,153.6393,153.728,10432.0
2019-12-11 14:00:00,173.2,173.7,173.2,173.59,16761.0,153.5684,154.0117,153.5684,153.9142,16761.0
2019-12-11 14:10:00,173.6,173.81,173.51,173.74,19106.0,153.9231,154.1093,153.8433,154.0472,19106.0
2019-12-11 14:20:00,173.78,173.78,173.5,173.66,19312.0,154.0827,154.0827,153.8344,153.9763,19312.0
2019-12-11 14:30:00,173.64,174.04,173.63,173.88,20059.0,153.9585,154.3132,153.9497,154.1713,20059.0
2019-12-11 14:40:00,173.84,174.1,173.75,174.04,29093.0,154.1359,154.3664,154.0561,154.3132,29093.0
2019-12-11 14:50:00,174.02,174.04,173.72,174.0,28382.0,154.2955,154.3132,154.0295,154.2777,28382.0
2019-12-11 15:00:00,174.06,174.16,173.98,174.16,22865.0,154.3309,154.4196,154.26,154.4196,22865.0
2019-12-11 15:10:00,174.16,174.17,173.93,174.03,33490.0,154.4196,154.4285,154.2157,154.3043,33490.0
2019-12-11 15:20:00,174.04,174.28,173.97,173.97,29842.0,154.3132,154.526,154.2511,154.2511,29842.0
2019-12-11 15:30:00,173.97,174.13,173.86,174.0,34287.0,154.2511,154.393,154.1536,154.2777,34287.0
2019-12-11 15:40:00,174.01,174.18,173.93,173.97,62034.0,154.2866,154.4373,154.2157,154.2511,62034.0
2019-12-11 15:50:00,173.98,174.68,173.98,174.41,223457.0,154.26,154.8806,154.26,154.6413,223457.0
2019-12-12 09:30:00,174.09,175.25,173.17,175.25,57666.0,154.3575,155.386,153.5418,155.386,57666.0
2019-12-12 09:40:00,175.3,175.64,174.74,175.32,189943.0,155.4304,155.7318,154.9338,155.4481,189943.0
2019-12-12 09:50:00,175.33,175.63,175.06,175.55,78265.0,155.457,155.723,155.2176,155.652,78265.0
2019-12-12 10:00:00,175.6,176.32,175.47,175.61,69564.0,155.6964,156.3348,155.5811,155.7052,69564.0
2019-12-12 10:10:00,175.61,176.11,175.4,175.92,43500.0,155.7052,156.1486,155.519,155.9801,43500.0
2019-12-12 10:20:00,175.95,176.1,175.33,175.45,45333.0,156.0067,156.1397,155.457,155.5634,45333.0
2019-12-12 10:30:00,175.48,175.79,175.14,175.51,55767.0,155.59,155.8648,155.2885,155.6166,55767.0
2019-12-12 10:40:00,175.51,175.58,174.79,174.97,34401.0,155.6166,155.6786,154.9782,155.1378,34401.0
2019-12-12 10:50:00,174.94,175.9,174.94,175.77,33117.0,155.1112,155.9624,155.1112,155.8471,33117.0
2019-12-12 11:00:00,175.81,175.88,175.38,175.5,45236.0,155.8826,155.9446,155.5013,155.6077,45236.0
2019-12-12 11:10:00,175.48,175.5,174.81,174.96,33914.0,155.59,155.6077,154.9959,155.1289,33914.0
2019-12-12 11:20:00,174.98,175.02,174.52,174.56,30524.0,155.1466,155.1821,154.7388,154.7743,30524.0
2019-12-12 11:30:00,174.47,174.94,174.47,174.9,310678.0,154.6945,155.1112,154.6945,155.0757,310678.0
2019-12-12 11:40:00,174.9,174.92,174.68,174.76,14821.0,155.0757,155.0934,154.8806,154.9516,14821.0
2019-12-12 11:50:00,174.7,174.9,174.32,174.53,20209.0,154.8984,155.0757,154.5615,154.7477,20209.0
2019-12-12 12:00:00,174.49,174.66,174.33,174.5,17825.0,154.7122,154.8629,154.5703,154.7211,17825.0
2019-12-12 12:10:00,174.48,174.48,174.07,174.1,10862.0,154.7033,154.7033,154.3398,154.3664,10862.0
2019-12-12 12:20:00,174.1,174.1,173.64,173.85,20892.0,154.3664,154.3664,153.9585,154.1447,20892.0
2019-12-12 12:30:00,173.81,174.36,173.81,174.11,28594.0,154.1093,154.5969,154.1093,154.3753,28594.0
2019-12-12 12:40:00,174.09,174.24,174.07,174.13,17773.0,154.3575,154.4905,154.3398,154.393,17773.0
2019-12-12 12:50:00,174.11,174.18,173.77,173.77,19021.0,154.3753,154.4373,154.0738,154.0738,19021.0
2019-12-12 13:00:00,173.79,173.99,173.76,173.86,25340.0,154.0915,154.2689,154.0649,154.1536,25340.0
2019-12-12 13:10:00,173.88,174.27,173.84,174.13,17654.0,154.1713,154.5171,154.1359,154.393,17654.0
2019-12-12 13:20:00,174.15,174.17,173.79,173.92,13178.0,154.4107,154.4285,154.0915,154.2068,13178.0
2019-12-12 13:30:00,173.9,173.97,173.64,173.66,32230.0,154.1891,154.2511,153.9585,153.9763,32230.0
2019-12-12 13:40:00,173.66,173.8,173.49,173.53,104116.0,153.9763,154.1004,153.8255,153.861,104116.0
2019-12-12 13:50:00,173.56,173.76,173.52,173.76,21513.0,153.8876,154.0649,153.8521,154.0649,21513.0
2019-12-12 14:00:00,173.76,173.97,173.57,173.97,22704.0,154.0649,154.2511,153.8965,154.2511,22704.0
2019-12-12 14:10:00,173.97,173.99,173.63,173.89,231671.0,154.2511,154.2689,153.9497,154.1802,231671.0
2019-12-12 14:20:00,173.83,173.83,173.52,173.69,15663.0,154.127,154.127,153.8521,154.0029,15663.0
2019-12-12 14:30:00,173.66,175.34,173.61,174.65,45773.0,153.9763,155.4658,153.9319,154.8541,45773.0
2019-12-12 14:40:00,174.62,174.87,174.44,174.44,23193.0,154.8275,155.0491,154.6679,154.6679,23193.0
2019-12-12 14:50:00,174.5,175.08,174.43,175.01,64537.0,154.7211,155.2353,154.659,155.1732,64537.0
2019-12-12 15:00:00,175.02,175.46,175.02,175.38,105132.0,155.1821,155.5722,155.1821,155.5013,105132.0
2019-12-12 15:10:00,175.39,175.42,175.15,175.41,126423.0,155.5102,155.5368,155.2974,155.5279,126423.0
2019-12-12 15:20:00,175.44,175.67,175.41,175.59,65114.0,155.5545,155.7584,155.5279,155.6875,65114.0
2019-12-12 15:30:00,175.58,175.59,174.87,174.96,89063.0,155.6786,155.6875,155.0491,155.1289,89063.0
2019-12-12 15:40:00,174.94,175.4,174.84,175.3,130884.0,155.1112,155.519,155.0225,155.4304,130884.0
2019-12-12 15:50:00,175.3,175.38,175.09,175.14,173570.0,155.4304,155.5013,155.2442,155.2885,173570.0
2019-12-13 09:30:00,175.83,175.83,174.17,174.36,71337.0,155.9003,155.9003,154.4285,154.5969,71337.0
2019-12-13 09:40:00,174.33,174.69,174.16,174.52,29915.0,154.5703,154.8895,154.4196,154.7388,29915.0
2019-12-13 09:50:00,174.5,175.03,174.45,174.99,48897.0,154.7211,155.191,154.6767,155.1555,48897.0
2019-12-13 10:00:00,175.03,176.88,174.75,176.74,80585.0,155.191,156.8313,154.9427,156.7072,80585.0
2019-12-13 10:10:00,176.69,177.21,176.69,177.14,64751.0,156.6628,157.1239,156.6628,157.0618,64751.0
2019-12-13 10:20:00,177.1,177.53,176.82,176.82,88391.0,157.0264,157.4076,156.7781,156.7781,88391.0
2019-12-13 10:30:00,176.89,176.99,175.75,176.06,57606.0,156.8402,156.9288,155.8294,156.1042,57606.0
2019-12-13 10:40:00,176.09,176.98,176.08,176.71,85507.0,156.1308,156.92,156.122,156.6806,85507.0
2019-12-13 10:50:00,176.72,176.86,176.34,176.4,108084.0,156.6894,156.8136,156.3525,156.4057,108084.0
2019-12-13 11:00:00,176.41,176.45,175.8,176.15,44506.0,156.4146,156.45,155.8737,156.184,44506.0
2019-12-13 11:10:00,176.19,176.28,175.7,175.71,39791.0,156.2195,156.2993,155.785,155.7939,39791.0
2019-12-13 11:20:00,175.69,175.75,175.44,175.52,42389.0,155.7762,155.8294,155.5545,155.6254,42389.0
2019-12-13 11:30:00,175.49,176.77,175.49,176.61,88471.0,155.5988,156.7338,155.5988,156.5919,88471.0
2019-12-13 11:40:00,176.67,176.77,176.02,176.15,44539.0,156.6451,156.7338,156.0688,156.184,44539.0
2019-12-13 11:50:00,176.2,176.56,176.16,176.48,31893.0,156.2284,156.5476,156.1929,156.4766,31893.0
2019-12-13 12:00:00,176.49,176.54,176.24,176.24,20084.0,156.4855,156.5298,156.2638,156.2638,20084.0
2019-12-13 12:10:00,176.23,176.25,176.03,176.19,35088.0,156.255,156.2727,156.0776,156.2195,35088.0
2019-12-13 12:20:00,176.18,176.41,176.12,176.34,18858.0,156.2106,156.4146,156.1574,156.3525,18858.0
2019-12-13 12:30:00,176.35,176.39,176.17,176.29,15190.0,156.3614,156.3968,156.2018,156.3082,15190.0
2019-12-13 12:40:00,176.28,176.28,176.0,176.08,16565.0,156.2993,156.2993,156.051,156.122,16565.0
2019-12-13 12:50:00,176.09,176.62,175.99,176.62,29475.0,156.1308,156.6008,156.0422,156.6008,29475.0
2019-12-13 13:00:00,176.64,176.74,176.4,176.7,15684.0,156.6185,156.7072,156.4057,156.6717,15684.0
2019-12-13 13:10:00,176.74,176.89,176.65,176.69,12855.0,156.7072,156.8402,156.6274,156.6628,12855.0
2019-12-13 13:20:00,176.68,176.85,176.68,176.83,17355.0,156.654,156.8047,156.654,156.787,17355.0
2019-12-13 13:30:00,176.85,177.43,176.83,177.25,59443.0,156.8047,157.3189,156.787,157.1593,59443.0
2019-12-13 13:40:00,177.28,177.5,176.85,176.9,73794.0,157.1859,157.381,156.8047,156.849,73794.0
2019-12-13 13:50:00,176.91,177.26,176.85,177.11,35816.0,156.8579,157.1682,156.8047,157.0352,35816.0
2019-12-13 14:00:00,177.07,177.18,176.89,177.04,14388.0,156.9998,157.0973,156.8402,156.9732,14388.0
2019-12-13 14:10:00,177.03,177.26,177.02,177.25,19355.0,156.9643,157.1682,156.9554,157.1593,19355.0
2019-12-13 14:20:00,177.25,177.52,177.23,177.49,27658.0,157.1593,157.3987,157.1416,157.3721,27658.0
2019-12-13 14:30:00,177.49,177.52,177.19,177.3,50117.0,157.3721,157.3987,157.1062,157.2037,50117.0
2019-12-13 14:40:00,177.29,177.42,177.21,177.42,30566.0,157.1948,157.3101,157.1239,157.3101,30566.0
2019-12-13 14:50:00,177.38,177.46,177.32,177.45,18643.0,157.2746,157.3455,157.2214,157.3367,18643.0
2019-12-13 15:00:00,177.43,177.5,177.24,177.24,21883.0,157.3189,157.381,157.1505,157.1505,21883.0
2019-12-13 15:10:00,177.24,177.31,177.16,177.22,26446.0,157.1505,157.2125,157.0796,157.1327,26446.0
2019-12-13 15:20:00,177.21,177.25,177.03,177.15,25692.0,157.1239,157.1593,156.9643,157.0707,25692.0
2019-12-13 15:30:00,177.14,177.33,177.11,177.33,42953.0,157.0618,157.2303,157.0352,157.2303,42953.0
2019-12-13 15:40:00,177.32,177.43,177.27,177.35,44404.0,157.2214,157.3189,157.1771,157.248,44404.0
2019-12-13 15:50:00,177.36,177.5,176.98,177.03,239794.0,157.2569,157.381,156.92,156.9643,239794.0
2019-12-16 09:30:00,178.29,179.99,178.02,179.33,112691.0,158.0815,159.5888,157.8421,159.0036,112691.0
2019-12-16 09:40:00,179.33,180.84,179.27,180.71,200854.0,159.0036,160.3424,158.9504,160.2272,200854.0
2019-12-16 09:50:00,180.65,180.66,179.85,179.94,125567.0,160.174,160.1828,159.4646,159.5444,125567.0
2019-12-16 10:00:00,179.95,180.13,179.8,180.08,82402.0,159.5533,159.7129,159.4203,159.6686,82402.0
2019-12-16 10:10:00,180.09,180.11,179.79,180.03,68085.0,159.6774,159.6952,159.4114,159.6242,68085.0
2019-12-16 10:20:00,180.03,180.14,179.89,180.11,72538.0,159.6242,159.7218,159.5001,159.6952,72538.0
2019-12-16 10:30:00,180.13,180.21,179.96,180.1,48944.0,159.7129,159.7838,159.5622,159.6863,48944.0
2019-12-16 10:40:00,180.09,180.21,179.77,179.94,57271.0,159.6774,159.7838,159.3937,159.5444,57271.0
2019-12-16 10:50:00,179.95,180.03,179.77,179.95,62821.0,159.5533,159.6242,159.3937,159.5533,62821.0
2019-12-16 11:00:00,179.94,179.95,179.74,179.93,55611.0,159.5444,159.5533,159.3671,159.5356,55611.0
2019-12-16 11:10:00,179.92,180.0,179.79,179.79,56174.0,159.5267,159.5976,159.4114,159.4114,56174.0
2019-12-16 11:20:00,179.76,179.9,179.61,179.8,55706.0,159.3849,159.509,159.2519,159.4203,55706.0
2019-12-16 11:30:00,179.79,179.82,179.36,179.51,31720.0,159.4114,159.438,159.0302,159.1632,31720.0
2019-12-16 11:40:00,179.51,179.66,179.51,179.66,29939.0,159.1632,159.2962,159.1632,159.2962,29939.0
2019-12-16 11:50:00,179.66,179.71,179.49,179.64,22125.0,159.2962,159.3405,159.1455,159.2785,22125.0
2019-12-16 12:00:00,179.66,179.7,179.58,179.65,20585.0,159.2962,159.3317,159.2253,159.2873,20585.0
2019-12-16 12:10:00,179.65,179.88,179.62,179.85,20347.0,159.2873,159.4912,159.2607,159.4646,20347.0
2019-12-16 12:20:00,179.86,179.86,179.75,179.79,20836.0,159.4735,159.4735,159.376,159.4114,20836.0
2019-12-16 12:30:00,179.8,179.82,179.61,179.61,84314.0,159.4203,159.438,159.2519,159.2519,84314.0
2019-12-16 12:40:00,179.6,179.63,179.39,179.5,20887.0,159.243,159.2696,159.0568,159.1543,20887.0
2019-12-16 12:50:00,179.48,179.54,179.43,179.44,16715.0,159.1366,159.1898,159.0923,159.1011,16715.0
2019-12-16 13:00:00,179.45,179.76,179.45,179.74,12912.0,159.11,159.3849,159.11,159.3671,12912.0
2019-12-16 13:10:00,179.75,179.76,179.64,179.71,12755.0,159.376,159.3849,159.2785,159.3405,12755.0
2019-12-16 13:20:00,179.71,179.85,179.67,179.78,15630.0,159.3405,159.4646,159.3051,159.4026,15630.0
2019-12-16 13:30:00,179.79,179.8,179.71,179.78,14683.0,159.4114,159.4203,159.3405,159.4026,14683.0
2019-12-16 13:40:00,179.78,179.87,179.75,179.85,17087.0,159.4026,159.4824,159.376,159.4646,17087.0
2019-12-16 13:50:00,179.85,179.85,179.61,179.61,28567.0,159.4646,159.4646,159.2519,159.2519,28567.0
2019-12-16 14:00:00,179.61,179.74,179.47,179.53,30617.0,159.2519,159.3671,159.1277,159.1809,30617.0
2019-12-16 14:10:00,179.55,179.67,179.49,179.67,20946.0,159.1987,159.3051,159.1455,159.3051,20946.0
2019-12-16 14:20:00,179.67,179.68,179.45,179.45,13627.0,159.3051,159.3139,159.11,159.11,13627.0
2019-12-16 14:30:00,179.45,179.45,179.22,179.31,23289.0,159.11,159.11,158.9061,158.9859,23289.0
2019-12-16 14:40:00,179.28,179.53,179.27,179.47,27243.0,158.9593,159.1809,158.9504,159.1277,27243.0
2019-12-16 14:50:00,179.49,179.56,179.3,179.33,28689.0,159.1455,159.2075,158.977,159.0036,28689.0
2019-12-16 15:00:00,179.31,179.34,179.21,179.22,35884.0,158.9859,159.0125,158.8972,158.9061,35884.0
2019-12-16 15:10:00,179.24,179.42,179.21,179.3,36021.0,158.9238,159.0834,158.8972,158.977,36021.0
2019-12-16 15:20:00,179.3,179.46,179.26,179.31,36139.0,158.977,159.1189,158.9415,158.9859,36139.0
2019-12-16 15:30:00,179.31,179.78,179.28,179.75,71915.0,158.9859,159.4026,158.9593,159.376,71915.0
2019-12-16 15:40:00,179.75,180.16,179.6,180.06,259034.0,159.376,159.7395,159.243,159.6508,259034.0
2019-12-16 15:50:00,180.06,180.33,180.04,180.07,416115.0,159.6508,159.8902,159.6331,159.6597,416115.0
2019-12-17 09:30:00,179.74,180.66,179.6,180.17,115221.0,159.3671,160.1828,159.243,159.7484,115221.0
2019-12-17 09:40:00,180.15,180.52,179.69,180.52,59691.0,159.7306,160.0587,159.3228,160.0587,59691.0
2019-12-17 09:50:00,180.5,180.53,179.68,179.81,112612.0,160.041,160.0676,159.3139,159.4292,112612.0
2019-12-17 10:00:00,179.88,180.09,179.49,179.68,50392.0,159.4912,159.6774,159.1455,159.3139,50392.0
2019-12-17 10:10:00,179.68,179.91,179.37,179.72,58715.0,159.3139,159.5178,159.0391,159.3494,58715.0
2019-12-17 10:20:00,179.7,180.58,179.69,180.48,56396.0,159.3317,160.1119,159.3228,160.0232,56396.0
2019-12-17 10:30:00,180.46,180.57,179.66,179.9,152995.0,160.0055,160.103,159.2962,159.509,152995.0
2019-12-17 10:40:00,179.89,180.07,179.58,179.71,34577.0,159.5001,159.6597,159.2253,159.3405,34577.0
2019-12-17 10:50:00,179.72,180.04,179.61,179.84,76380.0,159.3494,159.6331,159.2519,159.4558,76380.0
2019-12-17 11:00:00,179.85,179.9,179.75,179.83,78825.0,159.4646,159.509,159.376,159.4469,78825.0
2019-12-17 11:10:00,179.86,179.87,179.68,179.74,64040.0,159.4735,159.4824,159.3139,159.3671,64040.0
2019-12-17 11:20:00,179.75,179.79,179.51,179.68,50856.0,159.376,159.4114,159.1632,159.3139,50856.0
2019-12-17 11:30:00,179.68,179.78,179.64,179.71,32037.0,159.3139,159.4026,159.2785,159.3405,32037.0
2019-12-17 11:40:00,179.72,180.06,179.64,180.03,37792.0,159.3494,159.6508,159.2785,159.6242,37792.0
2019-12-17 11:50:00,180.05,180.13,179.95,180.02,30912.0,159.642,159.7129,159.5533,159.6154,30912.0
2019-12-17 12:00:00,179.97,180.23,179.89,180.12,42385.0,159.571,159.8016,159.5001,159.704,42385.0
2019-12-17 12:10:00,180.12,180.19,179.97,180.04,28398.0,159.704,159.7661,159.571,159.6331,28398.0
2019-12-17 12:20:00,180.05,180.06,179.92,180.0,29434.0,159.642,159.6508,159.5267,159.5976,29434.0
2019-12-17 12:30:00,180.0,180.04,179.77,179.78,28474.0,159.5976,159.6331,159.3937,159.4026,28474.0
2019-12-17 12:40:00,179.77,179.82,179.71,179.78,30086.0,159.3937,159.438,159.3405,159.4026,30086.0
2019-12-17 12:50:00,179.77,179.86,179.61,179.63,35303.0,159.3937,159.4735,159.2519,159.2696,35303.0
2019-12-17 13:00:00,179.63,179.63,179.15,179.29,65571.0,159.2696,159.2696,158.844,158.9681,65571.0
2019-12-17 13:10:00,179.28,179.28,178.9,178.97,45656.0,158.9593,158.9593,158.6223,158.6844,45656.0
2019-12-17 13:20:00,178.96,178.96,178.77,178.83,27975.0,158.6755,158.6755,158.5071,158.5603,27975.0
2019-12-17 13:30:00,178.84,178.92,178.7,178.86,24247.0,158.5691,158.6401,158.445,158.5869,24247.0
2019-12-17 13:40:00,178.87,179.04,178.71,178.71,52560.0,158.5957,158.7465,158.4539,158.4539,52560.0
2019-12-17 13:50:00,178.7,178.74,178.31,178.41,95968.0,158.445,158.4805,158.0992,158.1879,95968.0
2019-12-17 14:00:00,178.44,178.58,178.21,178.46,45237.0,158.2145,158.3386,158.0105,158.2322,45237.0
2019-12-17 14:10:00,178.46,178.69,178.43,178.65,54286.0,158.2322,158.4361,158.2056,158.4007,54286.0
2019-12-17 14:20:00,178.65,178.65,178.35,178.5,25390.0,158.4007,158.4007,158.1347,158.2677,25390.0
2019-12-17 14:30:00,178.48,178.52,178.35,178.43,25439.0,158.2499,158.2854,158.1347,158.2056,25439.0
2019-12-17 14:40:00,178.43,178.59,178.42,178.53,51284.0,158.2056,158.3475,158.1967,158.2943,51284.0
2019-12-17 14:50:00,178.51,178.61,178.45,178.48,27583.0,158.2765,158.3652,158.2233,158.2499,27583.0
2019-12-17 15:00:00,178.48,178.5,178.18,178.26,35464.0,158.2499,158.2677,157.9839,158.0549,35464.0
2019-12-17 15:10:00,178.24,178.26,178.1,178.16,36259.0,158.0371,158.0549,157.913,157.9662,36259.0
2019-12-17 15:20:00,178.18,178.24,177.94,178.01,117729.0,157.9839,158.0371,157.7711,157.8332,117729.0
2019-12-17 15:30:00,178.02,178.07,177.63,177.65,80471.0,157.8421,157.8864,157.4963,157.514,80471.0
2019-12-17 15:40:00,177.65,177.68,177.37,177.43,79669.0,157.514,157.5406,157.2657,157.3189,79669.0
2019-12-17 15:50:00,177.44,177.55,177.07,177.35,320458.0,157.3278,157.4253,156.9998,157.248,320458.0
2019-12-18 09:30:00,177.75,177.75,177.07,177.63,80685.0,157.6027,157.6027,156.9998,157.4963,80685.0
2019-12-18 09:40:00,177.7,177.95,176.99,177.0,44891.0,157.5583,157.78,156.9288,156.9377,44891.0
2019-12-18 09:50:00,177.0,177.24,176.54,176.67,48399.0,156.9377,157.1505,156.5298,156.6451,48399.0
2019-12-18 10:00:00,176.64,176.94,176.64,176.72,42650.0,156.6185,156.8845,156.6185,156.6894,42650.0
2019-12-18 10:10:00,176.75,177.68,176.58,177.67,149432.0,156.716,157.5406,156.5653,157.5317,149432.0
2019-12-18 10:20:00,177.65,177.8,177.08,177.71,193414.0,157.514,157.647,157.0086,157.5672,193414.0
2019-12-18 10:30:00,177.71,177.93,177.61,177.93,107960.0,157.5672,157.7623,157.4785,157.7623,107960.0
2019-12-18 10:40:00,177.9,177.93,177.52,177.55,76459.0,157.7357,157.7623,157.3987,157.4253,76459.0
2019-12-18 10:50:00,177.56,177.95,177.54,177.93,35724.0,157.4342,157.78,157.4165,157.7623,35724.0
2019-12-18 11:00:00,177.93,177.93,177.63,177.66,43083.0,157.7623,157.7623,157.4963,157.5229,43083.0
2019-12-18 11:10:00,177.68,177.84,177.63,177.84,28461.0,157.5406,157.6825,157.4963,157.6825,28461.0
2019-12-18 11:20:00,177.8,177.97,177.8,177.9,24634.0,157.647,157.7977,157.647,157.7357,24634.0
2019-12-18 11:30:00,177.88,177.96,177.64,177.76,33316.0,157.7179,157.7889,157.5051,157.6115,33316.0
2019-12-18 11:40:00,177.76,177.94,177.7,177.85,28332.0,157.6115,157.7711,157.5583,157.6913,28332.0
2019-12-18 11:50:00,177.84,177.94,177.75,177.87,25928.0,157.6825,157.7711,157.6027,157.7091,25928.0
2019-12-18 12:00:00,177.87,178.17,177.87,178.07,27321.0,157.7091,157.9751,157.7091,157.8864,27321.0
2019-12-18 12:10:00,178.05,178.05,177.5,177.56,29339.0,157.8687,157.8687,157.381,157.4342,29339.0
2019-12-18 12:20:00,177.52,177.66,177.43,177.56,21150.0,157.3987,157.5229,157.3189,157.4342,21150.0
2019-12-18 12:30:00,177.54,177.68,177.46,177.64,29900.0,157.4165,157.5406,157.3455,157.5051,29900.0
2019-12-18 12:40:00,177.66,178.07,177.55,178.06,62406.0,157.5229,157.8864,157.4253,157.8775,62406.0
2019-12-18 12:50:00,178.06,178.91,178.02,178.57,229697.0,157.8775,158.6312,157.8421,158.3297,229697.0
2019-12-18 13:00:00,178.58,178.87,178.58,178.87,23325.0,158.3386,158.5957,158.3386,158.5957,23325.0
2019-12-18 13:10:00,178.87,179.3,178.56,178.59,65294.0,158.5957,158.977,158.3209,158.3475,65294.0
2019-12-18 13:20:00,178.67,178.92,178.63,178.74,29752.0,158.4184,158.6401,158.3829,158.4805,29752.0
2019-12-18 13:30:00,178.76,178.83,178.69,178.71,21514.0,158.4982,158.5603,158.4361,158.4539,21514.0
2019-12-18 13:40:00,178.71,178.72,178.53,178.62,21384.0,158.4539,158.4627,158.2943,158.3741,21384.0
2019-12-18 13:50:00,178.64,179.05,178.62,179.01,20034.0,158.3918,158.7553,158.3741,158.7199,20034.0
2019-12-18 14:00:00,179.0,179.08,178.75,179.0,27261.0,158.711,158.7819,158.4893,158.711,27261.0
2019-12-18 14:10:00,178.97,178.98,178.43,178.67,65381.0,158.6844,158.6933,158.2056,158.4184,65381.0
2019-12-18 14:20:00,178.66,178.68,178.05,178.12,25712.0,158.4095,158.4273,157.8687,157.9307,25712.0
2019-12-18 14:30:00,178.15,178.37,178.13,178.22,29277.0,157.9573,158.1524,157.9396,158.0194,29277.0
2019-12-18 14:40:00,178.22,178.27,178.09,178.19,26882.0,158.0194,158.0637,157.9041,157.9928,26882.0
2019-12-18 14:50:00,178.17,178.31,178.1,178.27,26024.0,157.9751,158.0992,157.913,158.0637,26024.0
2019-12-18 15:00:00,178.26,178.44,178.19,178.43,27936.0,158.0549,158.2145,157.9928,158.2056,27936.0
2019-12-18 15:10:00,178.43,178.74,178.29,178.38,98774.0,158.2056,158.4805,158.0815,158.1613,98774.0
2019-12-18 15:20:00,178.37,178.61,178.15,178.17,86612.0,158.1524,158.3652,157.9573,157.9751,86612.0
2019-12-18 15:30:00,178.17,178.2,177.88,177.92,67813.0,157.9751,158.0017,157.7179,157.7534,67813.0
2019-12-18 15:40:00,177.92,178.37,177.92,178.37,59631.0,157.7534,158.1524,157.7534,158.1524,59631.0
2019-12-18 15:50:00,178.36,178.54,178.18,178.24,181837.0,158.1435,158.3031,157.9839,158.0371,181837.0
2019-12-19 09:30:00,177.85,177.97,177.1,177.81,62283.0,157.6913,157.7977,157.0264,157.6559,62283.0
2019-12-19 09:40:00,177.81,178.95,177.75,178.94,75439.0,157.6559,158.6667,157.6027,158.6578,75439.0
2019-12-19 09:50:00,178.93,179.21,178.42,178.42,61567.0,158.6489,158.8972,158.1967,158.1967,61567.0
2019-12-19 10:00:00,178.39,178.39,177.93,178.29,25166.0,158.1701,158.1701,157.7623,158.0815,25166.0
2019-12-19 10:10:00,178.28,178.69,178.16,178.67,141297.0,158.0726,158.4361,157.9662,158.4184,141297.0
2019-12-19 10:20:00,178.67,178.76,178.46,178.69,99649.0,158.4184,158.4982,158.2322,158.4361,99649.0
2019-12-19 10:30:00,178.68,178.77,178.43,178.43,81595.0,158.4273,158.5071,158.2056,158.2056,81595.0
2019-12-19 10:40:00,178.36,178.6,178.09,178.29,55014.0,158.1435,158.3563,157.9041,158.0815,55014.0
2019-12-19 10:50:00,178.31,178.36,177.45,177.49,20482.0,158.0992,158.1435,157.3367,157.3721,20482.0
2019-12-19 11:00:00,177.53,177.85,177.39,177.48,45059.0,157.4076,157.6913,157.2835,157.3633,45059.0
2019-12-19 11:10:00,177.52,177.63,177.36,177.63,33163.0,157.3987,157.4963,157.2569,157.4963,33163.0
2019-12-19 11:20:00,177.65,177.89,177.58,177.73,27910.0,157.514,157.7268,157.4519,157.5849,27910.0
2019-12-19 11:30:00,177.69,177.97,177.59,177.59,29912.0,157.5495,157.7977,157.4608,157.4608,29912.0
2019-12-19 11:40:00,177.58,177.69,177.47,177.66,22550.0,157.4519,157.5495,157.3544,157.5229,22550.0
2019-12-19 11:50:00,177.66,177.69,177.56,177.56,23815.0,157.5229,157.5495,157.4342,157.4342,23815.0
2019-12-19 12:00:00,177.55,177.73,177.52,177.7,17279.0,157.4253,157.5849,157.3987,157.5583,17279.0
2019-12-19 12:10:00,177.73,177.73,177.53,177.59,21851.0,157.5849,157.5849,157.4076,157.4608,21851.0
2019-12-19 12:20:00,177.57,177.6,177.29,177.32,15477.0,157.4431,157.4697,157.1948,157.2214,15477.0
2019-12-19 12:30:00,177.34,177.48,177.32,177.41,17246.0,157.2391,157.3633,157.2214,157.3012,17246.0
2019-12-19 12:40:00,177.4,177.4,177.09,177.2,15420.0,157.2923,157.2923,157.0175,157.115,15420.0
2019-12-19 12:50:00,177.17,177.32,177.17,177.23,11549.0,157.0884,157.2214,157.0884,157.1416,11549.0
2019-12-19 13:00:00,177.21,177.25,177.1,177.18,11250.0,157.1239,157.1593,157.0264,157.0973,11250.0
2019-12-19 13:10:00,177.18,177.31,177.12,177.29,17413.0,157.0973,157.2125,157.0441,157.1948,17413.0
2019-12-19 13:20:00,177.29,177.31,177.22,177.24,11182.0,157.1948,157.2125,157.1327,157.1505,11182.0
2019-12-19 13:30:00,177.25,177.4,177.19,177.34,24552.0,157.1593,157.2923,157.1062,157.2391,24552.0
2019-12-19 13:40:00,177.33,177.42,177.28,177.42,16282.0,157.2303,157.3101,157.1859,157.3101,16282.0
2019-12-19 13:50:00,177.41,177.41,177.3,177.4,15705.0,157.3012,157.3012,157.2037,157.2923,15705.0
2019-12-19 14:00:00,177.39,177.51,177.35,177.47,17272.0,157.2835,157.3899,157.248,157.3544,17272.0
2019-12-19 14:10:00,177.49,177.71,177.49,177.69,22236.0,157.3721,157.5672,157.3721,157.5495,22236.0
2019-12-19 14:20:00,177.69,177.84,177.68,177.8,20071.0,157.5495,157.6825,157.5406,157.647,20071.0
2019-12-19 14:30:00,177.79,177.81,177.68,177.7,23183.0,157.6381,157.6559,157.5406,157.5583,23183.0
2019-12-19 14:40:00,177.7,177.75,177.65,177.73,23305.0,157.5583,157.6027,157.514,157.5849,23305.0
2019-12-19 14:50:00,177.72,177.72,177.63,177.68,23640.0,157.5761,157.5761,157.4963,157.5406,23640.0
2019-12-19 15:00:00,177.7,177.7,177.36,177.36,28531.0,157.5583,157.5583,157.2569,157.2569,28531.0
2019-12-19 15:10:00,177.36,177.42,177.2,177.35,47521.0,157.2569,157.3101,157.115,157.248,47521.0
2019-12-19 15:20:00,177.39,177.48,177.22,177.22,29222.0,157.2835,157.3633,157.1327,157.1327,29222.0
2019-12-19 15:30:00,177.22,177.25,177.12,177.16,39542.0,157.1327,157.1593,157.0441,157.0796,39542.0
2019-12-19 15:40:00,177.17,177.33,177.09,177.09,38610.0,157.0884,157.2303,157.0175,157.0175,38610.0
2019-12-19 15:50:00,177.07,177.53,177.03,177.51,159409.0,156.9998,157.4076,156.9643,157.3899,159409.0
2019-12-20 09:30:00,178.81,179.79,176.72,177.47,648604.0,158.5425,159.4114,156.6894,157.3544,648604.0
2019-12-20 09:40:00,177.53,177.69,176.85,177.05,40854.0,157.4076,157.5495,156.8047,156.982,40854.0
2019-12-20 09:50:00,177.05,177.57,176.95,177.57,37969.0,156.982,157.4431,156.8934,157.4431,37969.0
2019-12-20 10:00:00,177.55,177.84,177.36,177.37,20441.0,157.4253,157.6825,157.2569,157.2657,20441.0
2019-12-20 10:10:00,177.44,177.56,177.07,177.42,18846.0,157.3278,157.4342,156.9998,157.3101,18846.0
2019-12-20 10:20:00,177.38,177.64,177.33,177.42,33559.0,157.2746,157.5051,157.2303,157.3101,33559.0
2019-12-20 10:30:00,177.42,177.59,177.33,177.55,16724.0,157.3101,157.4608,157.2303,157.4253,16724.0
2019-12-20 10:40:00,177.53,177.89,177.5,177.89,18937.0,157.4076,157.7268,157.381,157.7268,18937.0
2019-12-20 10:50:00,177.86,178.13,177.82,178.0,29719.0,157.7002,157.9396,157.6647,157.8243,29719.0
2019-12-20 11:00:00,178.01,178.35,177.95,178.24,32063.0,157.8332,158.1347,157.78,158.0371,32063.0
2019-12-20 11:10:00,178.24,178.26,177.92,178.16,16620.0,158.0371,158.0549,157.7534,157.9662,16620.0
2019-12-20 11:20:00,178.12,178.21,177.93,178.02,20965.0,157.9307,158.0105,157.7623,157.8421,20965.0
2019-12-20 11:30:00,178.03,178.3,178.03,178.15,16847.0,157.8509,158.0903,157.8509,157.9573,16847.0
2019-12-20 11:40:00,178.14,178.39,178.11,178.37,14501.0,157.9485,158.1701,157.9219,158.1524,14501.0
2019-12-20 11:50:00,178.38,178.61,178.38,178.56,56027.0,158.1613,158.3652,158.1613,158.3209,56027.0
2019-12-20 12:00:00,178.6,178.72,178.55,178.66,11699.0,158.3563,158.4627,158.312,158.4095,11699.0
2019-12-20 12:10:00,178.66,178.76,178.6,178.71,13142.0,158.4095,158.4982,158.3563,158.4539,13142.0
2019-12-20 12:20:00,178.71,178.8,178.58,178.8,22182.0,158.4539,158.5337,158.3386,158.5337,22182.0
2019-12-20 12:30:00,178.81,179.06,178.81,178.95,41412.0,158.5425,158.7642,158.5425,158.6667,41412.0
2019-12-20 12:40:00,178.93,179.28,178.86,179.15,18240.0,158.6489,158.9593,158.5869,158.844,18240.0
2019-12-20 12:50:00,179.11,179.16,178.96,179.14,13118.0,158.8085,158.8529,158.6755,158.8351,13118.0
2019-12-20 13:00:00,179.12,179.27,179.12,179.27,12326.0,158.8174,158.9504,158.8174,158.9504,12326.0
2019-12-20 13:10:00,179.25,179.4,179.22,179.35,12683.0,158.9327,159.0657,158.9061,159.0213,12683.0
2019-12-20 13:20:00,179.34,179.44,179.15,179.29,14751.0,159.0125,159.1011,158.844,158.9681,14751.0
2019-12-20 13:30:00,179.29,179.43,179.25,179.42,18101.0,158.9681,159.0923,158.9327,159.0834,18101.0
2019-12-20 13:40:00,179.44,179.45,179.18,179.37,17948.0,159.1011,159.11,158.8706,159.0391,17948.0
2019-12-20 13:50:00,179.35,179.66,179.34,179.58,36099.0,159.0213,159.2962,159.0125,159.2253,36099.0
2019-12-20 14:00:00,179.6,179.67,179.52,179.6,20545.0,159.243,159.3051,159.1721,159.243,20545.0
2019-12-20 14:10:00,179.6,179.61,179.44,179.5,17935.0,159.243,159.2519,159.1011,159.1543,17935.0
2019-12-20 14:20:00,179.53,179.7,179.53,179.55,22434.0,159.1809,159.3317,159.1809,159.1987,22434.0
2019-12-20 14:30:00,179.6,179.63,179.42,179.48,24210.0,159.243,159.2696,159.0834,159.1366,24210.0
2019-12-20 14:40:00,179.48,179.84,179.47,179.78,31008.0,159.1366,159.4558,159.1277,159.4026,31008.0
2019-12-20 14:50:00,179.79,180.1,179.79,180.08,52286.0,159.4114,159.6863,159.4114,159.6686,52286.0
2019-12-20 15:00:00,180.06,180.17,179.98,180.06,31206.0,159.6508,159.7484,159.5799,159.6508,31206.0
2019-12-20 15:10:00,180.06,180.1,179.76,179.82,52408.0,159.6508,159.6863,159.3849,159.438,52408.0
2019-12-20 15:20:00,179.82,180.0,179.79,179.98,56202.0,159.438,159.5976,159.4114,159.5799,56202.0
2019-12-20 15:30:00,179.98,180.3,179.95,180.0,128241.0,159.5799,159.8636,159.5533,159.5976,128241.0
2019-12-20 15:40:00,180.0,180.12,179.98,180.09,77813.0,159.5976,159.704,159.5799,159.6774,77813.0
2019-12-20 15:50:00,180.09,180.56,179.96,180.39,435083.0,159.6774,160.0942,159.5622,159.9434,435083.0
2019-12-23 09:30:00,180.4,180.68,179.0,179.81,59217.0,159.9523,160.2006,158.711,159.4292,59217.0
2019-12-23 09:40:00,179.86,180.28,179.52,179.52,43098.0,159.4735,159.8459,159.1721,159.1721,43098.0
2019-12-23 09:50:00,179.56,180.19,179.5,179.94,18837.0,159.2075,159.7661,159.1543,159.5444,18837.0
2019-12-23 10:00:00,179.9,180.07,179.33,179.59,47210.0,159.509,159.6597,159.0036,159.2341,47210.0
2019-12-23 10:10:00,179.64,179.81,179.4,179.64,16496.0,159.2785,159.4292,159.0657,159.2785,16496.0
2019-12-23 10:20:00,179.65,179.71,179.34,179.5,24251.0,159.2873,159.3405,159.0125,159.1543,24251.0
2019-12-23 10:30:00,179.49,179.71,179.44,179.6,16369.0,159.1455,159.3405,159.1011,159.243,16369.0
2019-12-23 10:40:00,179.6,179.92,179.5,179.51,19507.0,159.243,159.5267,159.1543,159.1632,19507.0
2019-12-23 10:50:00,179.53,179.77,179.3,179.54,27681.0,159.1809,159.3937,158.977,159.1898,27681.0
2019-12-23 11:00:00,179.55,179.79,179.37,179.4,73282.0,159.1987,159.4114,159.0391,159.0657,73282.0
2019-12-23 11:10:00,179.4,179.56,179.26,179.39,28352.0,159.0657,159.2075,158.9415,159.0568,28352.0
2019-12-23 11:20:00,179.4,179.44,179.25,179.35,12325.0,159.0657,159.1011,158.9327,159.0213,12325.0
2019-12-23 11:30:00,179.34,179.5,179.26,179.27,15773.0,159.0125,159.1543,158.9415,158.9504,15773.0
2019-12-23 11:40:00,179.27,179.34,179.21,179.23,16406.0,158.9504,159.0125,158.8972,158.9149,16406.0
2019-12-23 11:50:00,179.24,179.44,179.24,179.28,21308.0,158.9238,159.1011,158.9238,158.9593,21308.0
2019-12-23 12:00:00,179.35,179.42,179.25,179.28,73503.0,159.0213,159.0834,158.9327,158.9593,73503.0
2019-12-23 12:10:00,179.29,179.33,179.23,179.3,53362.0,158.9681,159.0036,158.9149,158.977,53362.0
2019-12-23 12:20:00,179.29,179.38,179.22,179.27,19648.0,158.9681,159.0479,158.9061,158.9504,19648.0
2019-12-23 12:30:00,179.29,179.4,179.25,179.33,16123.0,158.9681,159.0657,158.9327,159.0036,16123.0
2019-12-23 12:40:00,179.33,179.45,179.26,179.45,21751.0,159.0036,159.11,158.9415,159.11,21751.0
2019-12-23 12:50:00,179.44,179.59,179.37,179.54,12927.0,159.1011,159.2341,159.0391,159.1898,12927.0
2019-12-23 13:00:00,179.58,179.71,179.45,179.48,9618.0,159.2253,159.3405,159.11,159.1366,9618.0
2019-12-23 13:10:00,179.49,179.53,179.41,179.46,17486.0,159.1455,159.1809,159.0745,159.1189,17486.0
2019-12-23 13:20:00,179.45,179.6,179.43,179.56,10889.0,159.11,159.243,159.0923,159.2075,10889.0
2019-12-23 13:30:00,179.55,179.59,179.45,179.51,10988.0,159.1987,159.2341,159.11,159.1632,10988.0
2019-12-23 13:40:00,179.5,179.52,179.41,179.46,10763.0,159.1543,159.1721,159.0745,159.1189,10763.0
2019-12-23 13:50:00,179.46,179.54,179.44,179.52,11564.0,159.1189,159.1898,159.1011,159.1721,11564.0
2019-12-23 14:00:00,179.52,179.8,179.5,179.75,16728.0,159.1721,159.4203,159.1543,159.376,16728.0
2019-12-23 14:10:00,179.76,179.77,179.62,179.64,11295.0,159.3849,159.3937,159.2607,159.2785,11295.0
2019-12-23 14:20:00,179.64,179.65,179.52,179.54,17996.0,159.2785,159.2873,159.1721,159.1898,17996.0
2019-12-23 14:30:00,179.56,179.6,179.36,179.36,15490.0,159.2075,159.243,159.0302,159.0302,15490.0
2019-12-23 14:40:00,179.36,179.41,179.33,179.38,19286.0,159.0302,159.0745,159.0036,159.0479,19286.0
2019-12-23 14:50:00,179.38,179.56,179.31,179.5,51586.0,159.0479,159.2075,158.9859,159.1543,51586.0
2019-12-23 15:00:00,179.5,179.63,179.44,179.56,17687.0,159.1543,159.2696,159.1011,159.2075,17687.0
2019-12-23 15:10:00,179.56,179.57,179.42,179.51,17887.0,159.2075,159.2164,159.0834,159.1632,17887.0
2019-12-23 15:20:00,179.51,179.6,179.46,179.48,20961.0,159.1632,159.243,159.1189,159.1366,20961.0
2019-12-23 15:30:00,179.48,179.59,179.43,179.46,26196.0,159.1366,159.2341,159.0923,159.1189,26196.0
2019-12-23 15:40:00,179.45,179.49,179.37,179.4,50449.0,159.11,159.1455,159.0391,159.0657,50449.0
2019-12-23 15:50:00,179.41,179.48,179.35,179.42,170698.0,159.0745,159.1366,159.0213,159.0834,170698.0
2019-12-24 09:30:00,179.76,180.48,179.44,179.72,41446.0,159.3849,160.0232,159.1011,159.3494,41446.0
2019-12-24 09:40:00,179.78,180.25,179.66,179.89,19411.0,159.4026,159.8193,159.2962,159.5001,19411.0
2019-12-24 09:50:00,179.9,180.08,179.85,179.97,7145.0,159.509,159.6686,159.4646,159.571,7145.0
2019-12-24 10:00:00,180.01,180.03,179.74,179.88,12994.0,159.6065,159.6242,159.3671,159.4912,12994.0
2019-12-24 10:10:00,179.96,179.97,179.75,179.88,16904.0,159.5622,159.571,159.376,159.4912,16904.0
2019-12-24 10:20:00,179.87,179.97,179.78,179.94,12373.0,159.4824,159.571,159.4026,159.5444,12373.0
2019-12-24 10:30:00,179.93,180.14,179.82,179.94,39344.0,159.5356,159.7218,159.438,159.5444,39344.0
2019-12-24 10:40:00,179.94,179.97,179.64,179.69,39714.0,159.5444,159.571,159.2785,159.3228,39714.0
2019-12-24 10:50:00,179.69,179.72,179.44,179.62,14293.0,159.3228,159.3494,159.1011,159.2607,14293.0
2019-12-24 11:00:00,179.56,179.62,179.48,179.57,11973.0,159.2075,159.2607,159.1366,159.2164,11973.0
2019-12-24 11:10:00,179.57,179.71,179.48,179.58,17103.0,159.2164,159.3405,159.1366,159.2253,17103.0
2019-12-24 11:20:00,179.57,179.59,179.35,179.47,11861.0,159.2164,159.2341,159.0213,159.1277,11861.0
2019-12-24 11:30:00,179.46,179.66,179.45,179.62,15267.0,159.1189,159.2962,159.11,159.2607,15267.0
2019-12-24 11:40:00,179.61,179.64,179.52,179.63,23802.0,159.2519,159.2785,159.1721,159.2696,23802.0
2019-12-24 11:50:00,179.6,179.62,179.55,179.62,7609.0,159.243,159.2607,159.1987,159.2607,7609.0
2019-12-24 12:00:00,179.62,179.66,179.53,179.64,21035.0,159.2607,159.2962,159.1809,159.2785,21035.0
2019-12-24 12:10:00,179.65,179.71,179.62,179.7,9425.0,159.2873,159.3405,159.2607,159.3317,9425.0
2019-12-24 12:20:00,179.73,179.81,179.67,179.72,20647.0,159.3583,159.4292,159.3051,159.3494,20647.0
2019-12-24 12:30:00,179.71,179.78,179.68,179.7,33525.0,159.3405,159.4026,159.3139,159.3317,33525.0
2019-12-24 12:40:00,179.7,179.83,179.7,179.82,21893.0,159.3317,159.4469,159.3317,159.438,21893.0
2019-12-24 12:50:00,179.76,179.97,179.76,179.89,21828.0,159.3849,159.571,159.3849,159.5001,21828.0
2019-12-26 09:30:00,180.36,180.84,179.87,180.12,46711.0,159.9168,160.3424,159.4824,159.704,46711.0
2019-12-26 09:40:00,180.22,180.22,179.73,179.85,18995.0,159.7927,159.7927,159.3583,159.4646,18995.0
2019-12-26 09:50:00,179.85,180.2,179.73,179.74,9124.0,159.4646,159.775,159.3583,159.3671,9124.0
2019-12-26 10:00:00,179.73,179.78,179.58,179.64,35968.0,159.3583,159.4026,159.2253,159.2785,35968.0
2019-12-26 10:10:00,179.66,179.82,179.54,179.64,52270.0,159.2962,159.438,159.1898,159.2785,52270.0
2019-12-26 10:20:00,179.65,179.96,179.55,179.94,17257.0,159.2873,159.5622,159.1987,159.5444,17257.0
2019-12-26 10:30:00,179.96,180.18,179.93,180.05,14015.0,159.5622,159.7572,159.5356,159.642,14015.0
2019-12-26 10:40:00,180.0,180.0,179.56,179.61,15768.0,159.5976,159.5976,159.2075,159.2519,15768.0
2019-12-26 10:50:00,179.64,179.7,179.53,179.7,11887.0,159.2785,159.3317,159.1809,159.3317,11887.0
2019-12-26 11:00:00,179.72,179.99,179.72,179.88,11355.0,159.3494,159.5888,159.3494,159.4912,11355.0
2019-12-26 11:10:00,179.91,179.93,179.81,179.81,6063.0,159.5178,159.5356,159.4292,159.4292,6063.0
2019-12-26 11:20:00,179.81,179.91,179.74,179.8,7412.0,159.4292,159.5178,159.3671,159.4203,7412.0
2019-12-26 11:30:00,179.81,179.92,179.69,179.73,10352.0,159.4292,159.5267,159.3228,159.3583,10352.0
2019-12-26 11:40:00,179.74,179.93,179.74,179.9,5275.0,159.3671,159.5356,159.3671,159.509,5275.0
2019-12-26 11:50:00,179.89,179.89,179.64,179.65,12304.0,159.5001,159.5001,159.2785,159.2873,12304.0
2019-12-26 12:00:00,179.62,179.67,179.52,179.57,12340.0,159.2607,159.3051,159.1721,159.2164,12340.0
2019-12-26 12:10:00,179.59,179.68,179.5,179.62,12648.0,159.2341,159.3139,159.1543,159.2607,12648.0
2019-12-26 12:20:00,179.63,179.7,179.6,179.66,8507.0,159.2696,159.3317,159.243,159.2962,8507.0
2019-12-26 12:30:00,179.65,179.72,179.61,179.71,5893.0,159.2873,159.3494,159.2519,159.3405,5893.0
2019-12-26 12:40:00,179.7,179.8,179.7,179.73,5510.0,159.3317,159.4203,159.3317,159.3583,5510.0
2019-12-26 12:50:00,179.67,179.8,179.63,179.78,8742.0,159.3051,159.4203,159.2696,159.4026,8742.0
2019-12-26 13:00:00,179.8,179.89,179.78,179.86,8242.0,159.4203,159.5001,159.4026,159.4735,8242.0
2019-12-26 13:10:00,179.88,179.94,179.86,179.9,6221.0,159.4912,159.5444,159.4735,159.509,6221.0
2019-12-26 13:20:00,179.9,179.98,179.89,179.98,5014.0,159.509,159.5799,159.5001,159.5799,5014.0
2019-12-26 13:30:00,180.0,180.08,179.92,179.96,8386.0,159.5976,159.6686,159.5267,159.5622,8386.0
2019-12-26 13:40:00,179.9,179.99,179.88,179.97,5815.0,159.509,159.5888,159.4912,159.571,5815.0
2019-12-26 13:50:00,179.97,180.0,179.87,179.98,9342.0,159.571,159.5976,159.4824,159.5799,9342.0
2019-12-26 14:00:00,179.99,180.16,179.99,180.13,18628.0,159.5888,159.7395,159.5888,159.7129,18628.0
2019-12-26 14:10:00,180.14,180.2,180.08,180.1,12231.0,159.7218,159.775,159.6686,159.6863,12231.0
2019-12-26 14:20:00,180.08,180.15,180.08,180.12,6564.0,159.6686,159.7306,159.6686,159.704,6564.0
2019-12-26 14:30:00,180.09,180.1,179.95,180.06,10848.0,159.6774,159.6863,159.5533,159.6508,10848.0
2019-12-26 14:40:00,180.03,180.14,180.01,180.14,8360.0,159.6242,159.7218,159.6065,159.7218,8360.0
2019-12-26 14:50:00,180.14,180.24,180.06,180.24,7192.0,159.7218,159.8104,159.6508,159.8104,7192.0
2019-12-26 15:00:00,180.2,180.3,180.16,180.23,11175.0,159.775,159.8636,159.7395,159.8016,11175.0
2019-12-26 15:10:00,180.23,180.28,180.2,180.26,9514.0,159.8016,159.8459,159.775,159.8282,9514.0
2019-12-26 15:20:00,180.25,180.4,180.25,180.28,12252.0,159.8193,159.9523,159.8193,159.8459,12252.0
2019-12-26 15:30:00,180.3,180.39,180.19,180.38,24025.0,159.8636,159.9434,159.7661,159.9346,24025.0
2019-12-26 15:40:00,180.38,180.74,180.33,180.52,33677.0,159.9346,160.2538,159.8902,160.0587,33677.0
2019-12-26 15:50:00,180.45,180.92,180.39,180.85,87824.0,159.9966,160.4134,159.9434,160.3513,87824.0
2019-12-27 09:30:00,181.0,181.08,180.66,181.05,34591.0,160.4843,160.5552,160.1828,160.5286,34591.0
2019-12-27 09:40:00,181.0,181.25,180.86,180.98,8785.0,160.4843,160.706,160.3602,160.4666,8785.0
2019-12-27 09:50:00,180.96,181.08,180.74,180.74,13186.0,160.4488,160.5552,160.2538,160.2538,13186.0
2019-12-27 10:00:00,180.75,180.98,180.7,180.97,15459.0,160.2626,160.4666,160.2183,160.4577,15459.0
2019-12-27 10:10:00,180.98,181.06,180.88,180.98,13912.0,160.4666,160.5375,160.3779,160.4666,13912.0
2019-12-27 10:20:00,180.99,181.02,180.85,180.97,7373.0,160.4754,160.502,160.3513,160.4577,7373.0
2019-12-27 10:30:00,180.98,181.0,180.79,180.94,14306.0,160.4666,160.4843,160.2981,160.4311,14306.0
2019-12-27 10:40:00,180.92,180.98,180.84,180.96,10967.0,160.4134,160.4666,160.3424,160.4488,10967.0
2019-12-27 10:50:00,180.96,181.02,180.93,180.96,10139.0,160.4488,160.502,160.4222,160.4488,10139.0
2019-12-27 11:00:00,181.0,181.1,180.97,181.09,18643.0,160.4843,160.573,160.4577,160.5641,18643.0
2019-12-27 11:10:00,181.11,181.59,181.07,181.39,62904.0,160.5818,161.0074,160.5464,160.8301,62904.0
2019-12-27 11:20:00,181.39,181.44,181.05,181.12,8107.0,160.8301,160.8744,160.5286,160.5907,8107.0
2019-12-27 11:30:00,181.06,181.25,181.05,181.19,14154.0,160.5375,160.706,160.5286,160.6528,14154.0
2019-12-27 11:40:00,181.23,181.31,181.13,181.19,12429.0,160.6882,160.7592,160.5996,160.6528,12429.0
2019-12-27 11:50:00,181.2,181.45,181.2,181.41,12902.0,160.6616,160.8833,160.6616,160.8478,12902.0
2019-12-27 12:00:00,181.39,181.43,181.21,181.24,10159.0,160.8301,160.8656,160.6705,160.6971,10159.0
2019-12-27 12:10:00,181.26,181.41,181.21,181.34,9290.0,160.7148,160.8478,160.6705,160.7858,9290.0
2019-12-27 12:20:00,181.36,181.36,181.19,181.27,5475.0,160.8035,160.8035,160.6528,160.7237,5475.0
2019-12-27 12:30:00,181.31,181.35,181.12,181.19,30431.0,160.7592,160.7946,160.5907,160.6528,30431.0
2019-12-27 12:40:00,181.15,181.18,181.06,181.15,9007.0,160.6173,160.6439,160.5375,160.6173,9007.0
2019-12-27 12:50:00,181.16,181.25,181.07,181.23,19909.0,160.6262,160.706,160.5464,160.6882,19909.0
2019-12-27 13:00:00,181.27,181.27,181.05,181.15,17093.0,160.7237,160.7237,160.5286,160.6173,17093.0
2019-12-27 13:10:00,181.15,181.2,181.11,181.2,13080.0,160.6173,160.6616,160.5818,160.6616,13080.0
2019-12-27 13:20:00,181.19,181.3,181.19,181.24,5405.0,160.6528,160.7503,160.6528,160.6971,5405.0
2019-12-27 13:30:00,181.24,181.27,181.16,181.25,10679.0,160.6971,160.7237,160.6262,160.706,10679.0
2019-12-27 13:40:00,181.25,181.26,181.13,181.22,9042.0,160.706,160.7148,160.5996,160.6794,9042.0
2019-12-27 13:50:00,181.22,181.24,181.12,181.17,9699.0,160.6794,160.6971,160.5907,160.635,9699.0
2019-12-27 14:00:00,181.16,181.24,181.13,181.18,11404.0,160.6262,160.6971,160.5996,160.6439,11404.0
2019-12-27 14:10:00,181.18,181.23,181.12,181.2,11028.0,160.6439,160.6882,160.5907,160.6616,11028.0
2019-12-27 14:20:00,181.22,181.24,181.15,181.21,16290.0,160.6794,160.6971,160.6173,160.6705,16290.0
2019-12-27 14:30:00,181.23,181.33,181.22,181.33,13160.0,160.6882,160.7769,160.6794,160.7769,13160.0
2019-12-27 14:40:00,181.33,181.46,181.22,181.28,13562.0,160.7769,160.8922,160.6794,160.7326,13562.0
2019-12-27 14:50:00,181.31,181.4,181.28,181.4,14253.0,160.7592,160.839,160.7326,160.839,14253.0
2019-12-27 15:00:00,181.37,181.43,181.27,181.4,9982.0,160.8124,160.8656,160.7237,160.839,9982.0
2019-12-27 15:10:00,181.36,181.49,181.33,181.49,12749.0,160.8035,160.9188,160.7769,160.9188,12749.0
2019-12-27 15:20:00,181.49,181.52,181.41,181.46,19051.0,160.9188,160.9454,160.8478,160.8922,19051.0
2019-12-27 15:30:00,181.45,181.59,181.42,181.57,32657.0,160.8833,161.0074,160.8567,160.9897,32657.0
2019-12-27 15:40:00,181.58,181.58,181.39,181.45,61520.0,160.9986,160.9986,160.8301,160.8833,61520.0
2019-12-27 15:50:00,181.45,181.53,181.25,181.44,138382.0,160.8833,160.9542,160.706,160.8744,138382.0
2019-12-30 09:30:00,181.15,181.38,180.53,180.77,49615.0,160.6173,160.8212,160.0676,160.2804,49615.0
2019-12-30 09:40:00,180.7,180.8,180.35,180.69,45311.0,160.2183,160.307,159.908,160.2094,45311.0
2019-12-30 09:50:00,180.7,181.13,180.63,181.0,32215.0,160.2183,160.5996,160.1562,160.4843,32215.0
2019-12-30 10:00:00,181.01,181.11,180.61,180.61,36138.0,160.4932,160.5818,160.1385,160.1385,36138.0
2019-12-30 10:10:00,180.49,180.64,179.92,180.0,67422.0,160.0321,160.1651,159.5267,159.5976,67422.0
2019-12-30 10:20:00,179.99,180.14,179.6,179.88,35961.0,159.5888,159.7218,159.243,159.4912,35961.0
2019-12-30 10:30:00,179.87,180.05,179.72,180.01,13222.0,159.4824,159.642,159.3494,159.6065,13222.0
2019-12-30 10:40:00,180.0,180.09,179.93,179.94,10915.0,159.5976,159.6774,159.5356,159.5444,10915.0
2019-12-30 10:50:00,179.86,180.16,179.84,180.16,10367.0,159.4735,159.7395,159.4558,159.7395,10367.0
2019-12-30 11:00:00,180.18,180.2,179.78,179.81,17676.0,159.7572,159.775,159.4026,159.4292,17676.0
2019-12-30 11:10:00,179.82,180.3,179.8,180.2,25506.0,159.438,159.8636,159.4203,159.775,25506.0
2019-12-30 11:20:00,180.2,180.3,180.03,180.13,9273.0,159.775,159.8636,159.6242,159.7129,9273.0
2019-12-30 11:30:00,180.08,180.14,179.96,180.05,40006.0,159.6686,159.7218,159.5622,159.642,40006.0
2019-12-30 11:40:00,180.03,180.3,179.88,180.2,14636.0,159.6242,159.8636,159.4912,159.775,14636.0
2019-12-30 11:50:00,180.16,180.35,180.15,180.32,9643.0,159.7395,159.908,159.7306,159.8814,9643.0
2019-12-30 12:00:00,180.28,180.47,179.92,180.3,26488.0,159.8459,160.0144,159.5267,159.8636,26488.0
2019-12-30 12:10:00,180.27,180.46,180.24,180.39,13340.0,159.837,160.0055,159.8104,159.9434,13340.0
2019-12-30 12:20:00,180.36,180.55,180.35,180.53,10654.0,159.9168,160.0853,159.908,160.0676,10654.0
2019-12-30 12:30:00,180.52,180.68,180.51,180.68,9032.0,160.0587,160.2006,160.0498,160.2006,9032.0
2019-12-30 12:40:00,180.68,180.72,180.61,180.67,9651.0,160.2006,160.236,160.1385,160.1917,9651.0
2019-12-30 12:50:00,180.66,180.74,180.53,180.53,11662.0,160.1828,160.2538,160.0676,160.0676,11662.0
2019-12-30 13:00:00,180.54,180.57,180.39,180.42,10908.0,160.0764,160.103,159.9434,159.97,10908.0
2019-12-30 13:10:00,180.42,180.45,180.23,180.33,25428.0,159.97,159.9966,159.8016,159.8902,25428.0
2019-12-30 13:20:00,180.33,180.34,180.12,180.17,13074.0,159.8902,159.8991,159.704,159.7484,13074.0
2019-12-30 13:30:00,180.2,180.27,180.17,180.22,15677.0,159.775,159.837,159.7484,159.7927,15677.0
2019-12-30 13:40:00,180.2,180.32,180.16,180.24,9058.0,159.775,159.8814,159.7395,159.8104,9058.0
2019-12-30 13:50:00,180.24,180.34,180.18,180.27,9261.0,159.8104,159.8991,159.7572,159.837,9261.0
2019-12-30 14:00:00,180.23,180.25,179.84,179.87,31984.0,159.8016,159.8193,159.4558,159.4824,31984.0
2019-12-30 14:10:00,179.81,179.99,179.79,179.79,7604.0,159.4292,159.5888,159.4114,159.4114,7604.0
2019-12-30 14:20:00,179.79,179.97,179.78,179.97,32769.0,159.4114,159.571,159.4026,159.571,32769.0
2019-12-30 14:30:00,179.93,179.99,179.8,179.81,10605.0,159.5356,159.5888,159.4203,159.4292,10605.0
2019-12-30 14:40:00,179.83,179.98,179.83,179.97,6619.0,159.4469,159.5799,159.4469,159.571,6619.0
2019-12-30 14:50:00,179.98,180.03,179.85,179.89,8213.0,159.5799,159.6242,159.4646,159.5001,8213.0
2019-12-30 15:00:00,179.86,180.11,179.85,180.03,12674.0,159.4735,159.6952,159.4646,159.6242,12674.0
2019-12-30 15:10:00,180.01,180.21,180.01,180.08,10795.0,159.6065,159.7838,159.6065,159.6686,10795.0
2019-12-30 15:20:00,180.1,180.16,180.01,180.07,11276.0,159.6863,159.7395,159.6065,159.6597,11276.0
2019-12-30 15:30:00,180.07,180.15,179.86,179.93,21666.0,159.6597,159.7306,159.4735,159.5356,21666.0
2019-12-30 15:40:00,179.92,180.01,179.87,179.99,29101.0,159.5267,159.6065,159.4824,159.5888,29101.0
2019-12-30 15:50:00,179.97,180.18,179.89,180.16,137750.0,159.571,159.7572,159.5001,159.7395,137750.0
2019-12-31 09:30:00,179.96,180.86,179.76,180.78,33177.0,159.5622,160.3602,159.3849,160.2892,33177.0
2019-12-31 09:40:00,180.82,181.26,180.67,181.19,19249.0,160.3247,160.7148,160.1917,160.6528,19249.0
2019-12-31 09:50:00,181.1,181.11,180.82,181.01,11942.0,160.573,160.5818,160.3247,160.4932,11942.0
2019-12-31 10:00:00,180.88,180.9,180.42,180.6,22041.0,160.3779,160.3956,159.97,160.1296,22041.0
2019-12-31 10:10:00,180.61,180.65,180.46,180.59,12484.0,160.1385,160.174,160.0055,160.1208,12484.0
2019-12-31 10:20:00,180.52,180.56,180.22,180.28,8564.0,160.0587,160.0942,159.7927,159.8459,8564.0
2019-12-31 10:30:00,180.33,180.34,180.05,180.24,11900.0,159.8902,159.8991,159.642,159.8104,11900.0
2019-12-31 10:40:00,180.17,180.31,179.91,180.04,6685.0,159.7484,159.8725,159.5178,159.6331,6685.0
2019-12-31 10:50:00,179.94,180.11,179.77,180.03,13105.0,159.5444,159.6952,159.3937,159.6242,13105.0
2019-12-31 11:00:00,180.06,180.22,179.98,180.1,6041.0,159.6508,159.7927,159.5799,159.6863,6041.0
2019-12-31 11:10:00,180.13,180.22,180.0,180.07,7368.0,159.7129,159.7927,159.5976,159.6597,7368.0
2019-12-31 11:20:00,180.07,180.18,179.96,180.09,8191.0,159.6597,159.7572,159.5622,159.6774,8191.0
2019-12-31 11:30:00,180.06,180.06,179.78,179.89,12186.0,159.6508,159.6508,159.4026,159.5001,12186.0
2019-12-31 11:40:00,179.89,180.35,179.86,180.25,11068.0,159.5001,159.908,159.4735,159.8193,11068.0
2019-12-31 11:50:00,180.23,180.23,180.03,180.05,8635.0,159.8016,159.8016,159.6242,159.642,8635.0
2019-12-31 12:00:00,180.04,180.11,179.88,179.92,10396.0,159.6331,159.6952,159.4912,159.5267,10396.0
2019-12-31 12:10:00,179.97,180.15,179.94,180.05,8763.0,159.571,159.7306,159.5444,159.642,8763.0
2019-12-31 12:20:00,180.03,180.22,180.02,180.16,7900.0,159.6242,159.7927,159.6154,159.7395,7900.0
2019-12-31 12:30:00,180.16,180.27,180.1,180.19,8360.0,159.7395,159.837,159.6863,159.7661,8360.0
2019-12-31 12:40:00,180.19,180.24,180.16,180.19,7401.0,159.7661,159.8104,159.7395,159.7661,7401.0
2019-12-31 12:50:00,180.16,180.16,180.07,180.11,6363.0,159.7395,159.7395,159.6597,159.6952,6363.0
2019-12-31 13:00:00,180.14,180.17,180.05,180.16,9535.0,159.7218,159.7484,159.642,159.7395,9535.0
2019-12-31 13:10:00,180.16,180.18,179.96,179.96,6689.0,159.7395,159.7572,159.5622,159.5622,6689.0
2019-12-31 13:20:00,179.98,180.0,179.87,179.89,11650.0,159.5799,159.5976,159.4824,159.5001,11650.0
2019-12-31 13:30:00,179.91,179.93,179.73,179.78,11834.0,159.5178,159.5356,159.3583,159.4026,11834.0
2019-12-31 13:40:00,179.79,179.84,179.67,179.67,12894.0,159.4114,159.4558,159.3051,159.3051,12894.0
2019-12-31 13:50:00,179.71,179.87,179.63,179.85,10093.0,159.3405,159.4824,159.2696,159.4646,10093.0
2019-12-31 14:00:00,179.85,179.91,179.75,179.88,9075.0,159.4646,159.5178,159.376,159.4912,9075.0
2019-12-31 14:10:00,179.86,179.92,179.78,179.85,9941.0,159.4735,159.5267,159.4026,159.4646,9941.0
2019-12-31 14:20:00,179.84,179.96,179.81,179.93,6938.0,159.4558,159.5622,159.4292,159.5356,6938.0
2019-12-31 14:30:00,179.93,179.99,179.85,179.91,10209.0,159.5356,159.5888,159.4646,159.5178,10209.0
2019-12-31 14:40:00,179.89,179.92,179.8,179.85,9422.0,159.5001,159.5267,159.4203,159.4646,9422.0
2019-12-31 14:50:00,179.82,179.82,179.66,179.71,9191.0,159.438,159.438,159.2962,159.3405,9191.0
2019-12-31 15:00:00,179.7,179.77,179.54,179.77,21578.0,159.3317,159.3937,159.1898,159.3937,21578.0
2019-12-31 15:10:00,179.81,180.12,179.78,180.03,13133.0,159.4292,159.704,159.4026,159.6242,13133.0
2019-12-31 15:20:00,180.07,180.29,180.04,180.26,19243.0,159.6597,159.8548,159.6331,159.8282,19243.0
2019-12-31 15:30:00,180.27,180.46,180.23,180.4,26609.0,159.837,160.0055,159.8016,159.9523,26609.0
2019-12-31 15:40:00,180.41,180.71,180.4,180.71,41646.0,159.9612,160.2272,159.9523,160.2272,41646.0
2019-12-31 15:50:00,180.78,180.91,180.53,180.7,241005.0,160.2892,160.4045,160.0676,160.2183,241005.0
2020-01-02 09:30:00,180.95,181.48,180.63,181.31,96565.0,160.44,160.9099,160.1562,160.7592,96565.0
2020-01-02 09:40:00,181.44,181.67,181.27,181.31,30895.0,160.8744,161.0784,160.7237,160.7592,30895.0
2020-01-02 09:50:00,181.31,181.38,180.53,180.84,24810.0,160.7592,160.8212,160.0676,160.3424,24810.0
2020-01-02 10:00:00,180.72,180.84,180.46,180.63,23581.0,160.236,160.3424,160.0055,160.1562,23581.0
2020-01-02 10:10:00,180.69,180.73,180.02,180.22,33327.0,160.2094,160.2449,159.6154,159.7927,33327.0
2020-01-02 10:20:00,180.21,180.3,179.97,180.13,33221.0,159.7838,159.8636,159.571,159.7129,33221.0
2020-01-02 10:30:00,180.15,180.44,180.08,180.3,28618.0,159.7306,159.9878,159.6686,159.8636,28618.0
2020-01-02 10:40:00,180.31,180.43,180.14,180.36,21316.0,159.8725,159.9789,159.7218,159.9168,21316.0
2020-01-02 10:50:00,180.36,180.76,180.35,180.73,41314.0,159.9168,160.2715,159.908,160.2449,41314.0
2020-01-02 11:00:00,180.72,180.87,180.58,180.7,44806.0,160.236,160.369,160.1119,160.2183,44806.0
2020-01-02 11:10:00,180.69,180.73,180.53,180.63,25470.0,160.2094,160.2449,160.0676,160.1562,25470.0
2020-01-02 11:20:00,180.63,180.68,180.35,180.47,29740.0,160.1562,160.2006,159.908,160.0144,29740.0
2020-01-02 11:30:00,180.45,180.55,180.16,180.33,24957.0,159.9966,160.0853,159.7395,159.8902,24957.0
2020-01-02 11:40:00,180.3,180.55,180.17,180.53,20998.0,159.8636,160.0853,159.7484,160.0676,20998.0
2020-01-02 11:50:00,180.55,180.62,180.34,180.53,20216.0,160.0853,160.1474,159.8991,160.0676,20216.0
2020-01-02 12:00:00,180.54,180.55,180.36,180.48,32878.0,160.0764,160.0853,159.9168,160.0232,32878.0
2020-01-02 12:10:00,180.54,180.78,180.52,180.7,26151.0,160.0764,160.2892,160.0587,160.2183,26151.0
2020-01-02 12:20:00,180.73,180.81,180.54,180.54,21454.0,160.2449,160.3158,160.0764,160.0764,21454.0
2020-01-02 12:30:00,180.6,180.76,180.53,180.6,15971.0,160.1296,160.2715,160.0676,160.1296,15971.0
2020-01-02 12:40:00,180.77,180.82,180.55,180.58,16652.0,160.2804,160.3247,160.0853,160.1119,16652.0
2020-01-02 12:50:00,180.58,180.7,180.53,180.68,15930.0,160.1119,160.2183,160.0676,160.2006,15930.0
2020-01-02 13:00:00,180.68,180.69,180.36,180.36,18186.0,160.2006,160.2094,159.9168,159.9168,18186.0
2020-01-02 13:10:00,180.3,180.42,180.26,180.31,11208.0,159.8636,159.97,159.8282,159.8725,11208.0
2020-01-02 13:20:00,180.3,180.35,180.2,180.29,23821.0,159.8636,159.908,159.775,159.8548,23821.0
2020-01-02 13:30:00,180.25,180.3,180.16,180.24,17920.0,159.8193,159.8636,159.7395,159.8104,17920.0
2020-01-02 13:40:00,180.25,180.37,180.14,180.27,19372.0,159.8193,159.9257,159.7218,159.837,19372.0
2020-01-02 13:50:00,180.27,180.27,180.1,180.18,20448.0,159.837,159.837,159.6863,159.7572,20448.0
2020-01-02 14:00:00,180.17,180.26,180.04,180.25,19916.0,159.7484,159.8282,159.6331,159.8193,19916.0
2020-01-02 14:10:00,180.24,180.43,180.22,180.42,15950.0,159.8104,159.9789,159.7927,159.97,15950.0
2020-01-02 14:20:00,180.44,180.56,180.34,180.42,16041.0,159.9878,160.0942,159.8991,159.97,16041.0
2020-01-02 14:30:00,180.45,180.58,180.36,180.54,11146.0,159.9966,160.1119,159.9168,160.0764,11146.0
2020-01-02 14:40:00,180.56,180.74,180.54,180.71,22458.0,160.0942,160.2538,160.0764,160.2272,22458.0
2020-01-02 14:50:00,180.72,180.84,180.64,180.68,24507.0,160.236,160.3424,160.1651,160.2006,24507.0
2020-01-02 15:00:00,180.66,180.91,180.66,180.83,17414.0,160.1828,160.4045,160.1828,160.3336,17414.0
2020-01-02 15:10:00,180.83,181.09,180.82,181.09,30846.0,160.3336,160.5641,160.3247,160.5641,30846.0
2020-01-02 15:20:00,181.06,181.38,181.05,181.33,25031.0,160.5375,160.8212,160.5286,160.7769,25031.0
2020-01-02 15:30:00,181.33,181.65,181.33,181.52,39403.0,160.7769,161.0606,160.7769,160.9454,39403.0
2020-01-02 15:40:00,181.54,181.66,181.38,181.53,61882.0,160.9631,161.0695,160.8212,160.9542,61882.0
2020-01-02 15:50:00,181.53,182.38,181.53,182.23,175044.0,160.9542,161.7079,160.9542,161.5749,175044.0
2020-01-03 09:30:00,179.54,180.11,179.51,179.78,71931.0,159.1898,159.6952,159.1632,159.4026,71931.0
2020-01-03 09:40:00,179.73,180.24,179.5,179.71,32187.0,159.3583,159.8104,159.1543,159.3405,32187.0
2020-01-03 09:50:00,179.72,179.97,179.35,179.87,60971.0,159.3494,159.571,159.0213,159.4824,60971.0
2020-01-03 10:00:00,179.76,179.98,178.86,179.44,60078.0,159.3849,159.5799,158.5869,159.1011,60078.0
2020-01-03 10:10:00,179.46,179.55,178.52,178.55,53530.0,159.1189,159.1987,158.2854,158.312,53530.0
2020-01-03 10:20:00,178.68,178.93,178.29,178.76,74535.0,158.4273,158.6489,158.0815,158.4982,74535.0
2020-01-03 10:30:00,178.8,179.25,178.53,179.07,39700.0,158.5337,158.9327,158.2943,158.7731,39700.0
2020-01-03 10:40:00,179.06,179.62,179.04,179.3,17341.0,158.7642,159.2607,158.7465,158.977,17341.0
2020-01-03 10:50:00,179.31,179.52,178.94,179.4,40509.0,158.9859,159.1721,158.6578,159.0657,40509.0
2020-01-03 11:00:00,179.49,179.51,178.83,179.0,41977.0,159.1455,159.1632,158.5603,158.711,41977.0
2020-01-03 11:10:00,178.98,179.21,178.82,179.11,26267.0,158.6933,158.8972,158.5514,158.8085,26267.0
2020-01-03 11:20:00,179.1,179.64,179.09,179.58,12151.0,158.7997,159.2785,158.7908,159.2253,12151.0
2020-01-03 11:30:00,179.55,179.92,179.55,179.83,12152.0,159.1987,159.5267,159.1987,159.4469,12152.0
2020-01-03 11:40:00,179.85,180.04,179.71,179.9,12185.0,159.4646,159.6331,159.3405,159.509,12185.0
2020-01-03 11:50:00,179.99,180.36,179.9,180.36,34892.0,159.5888,159.9168,159.509,159.9168,34892.0
2020-01-03 12:00:00,180.29,180.57,180.16,180.33,28405.0,159.8548,160.103,159.7395,159.8902,28405.0
2020-01-03 12:10:00,180.29,180.36,180.18,180.33,11340.0,159.8548,159.9168,159.7572,159.8902,11340.0
2020-01-03 12:20:00,180.35,180.5,180.28,180.35,13294.0,159.908,160.041,159.8459,159.908,13294.0
2020-01-03 12:30:00,180.33,180.41,180.12,180.31,38860.0,159.8902,159.9612,159.704,159.8725,38860.0
2020-01-03 12:40:00,180.33,180.38,180.19,180.3,10155.0,159.8902,159.9346,159.7661,159.8636,10155.0
2020-01-03 12:50:00,180.34,180.5,180.22,180.29,9674.0,159.8991,160.041,159.7927,159.8548,9674.0
2020-01-03 13:00:00,180.31,180.49,180.27,180.39,13124.0,159.8725,160.0321,159.837,159.9434,13124.0
2020-01-03 13:10:00,180.41,180.46,180.19,180.23,22520.0,159.9612,160.0055,159.7661,159.8016,22520.0
2020-01-03 13:20:00,180.25,180.41,180.25,180.36,24032.0,159.8193,159.9612,159.8193,159.9168,24032.0
2020-01-03 13:30:00,180.38,180.41,179.66,179.99,22572.0,159.9346,159.9612,159.2962,159.5888,22572.0
2020-01-03 13:40:00,180.15,180.27,179.99,180.24,8895.0,159.7306,159.837,159.5888,159.8104,8895.0
2020-01-03 13:50:00,180.2,180.39,180.12,180.15,14930.0,159.775,159.9434,159.704,159.7306,14930.0
2020-01-03 14:00:00,180.21,180.3,179.84,179.84,12792.0,159.7838,159.8636,159.4558,159.4558,12792.0
2020-01-03 14:10:00,179.86,180.13,179.82,180.07,26157.0,159.4735,159.7129,159.438,159.6597,26157.0
2020-01-03 14:20:00,180.13,180.2,179.97,180.15,17004.0,159.7129,159.775,159.571,159.7306,17004.0
2020-01-03 14:30:00,180.13,180.28,180.07,180.25,12765.0,159.7129,159.8459,159.6597,159.8193,12765.0
2020-01-03 14:40:00,180.29,180.34,180.23,180.28,18481.0,159.8548,159.8991,159.8016,159.8459,18481.0
2020-01-03 14:50:00,180.32,180.64,180.27,180.58,25874.0,159.8814,160.1651,159.837,160.1119,25874.0
2020-01-03 15:00:00,180.57,180.89,180.5,180.5,44305.0,160.103,160.3868,160.041,160.041,44305.0
2020-01-03 15:10:00,180.5,180.61,180.43,180.58,29692.0,160.041,160.1385,159.9789,160.1119,29692.0
2020-01-03 15:20:00,180.59,180.68,180.49,180.59,22766.0,160.1208,160.2006,160.0321,160.1208,22766.0
2020-01-03 15:30:00,180.56,180.57,180.33,180.38,48307.0,160.0942,160.103,159.8902,159.9346,48307.0
2020-01-03 15:40:00,180.36,180.71,180.36,180.67,39974.0,159.9168,160.2272,159.9168,160.1917,39974.0
2020-01-03 15:50:00,180.68,181.19,180.58,180.9,151526.0,160.2006,160.6528,160.1119,160.3956,151526.0
2020-01-06 09:30:00,179.7,180.08,179.35,179.68,61701.0,159.3317,159.6686,159.0213,159.3139,61701.0
2020-01-06 09:40:00,179.61,180.02,179.3,179.83,43012.0,159.2519,159.6154,158.977,159.4469,43012.0
2020-01-06 09:50:00,179.8,180.08,179.09,179.22,69512.0,159.4203,159.6686,158.7908,158.9061,69512.0
2020-01-06 10:00:00,179.3,179.55,179.22,179.41,23627.0,158.977,159.1987,158.9061,159.0745,23627.0
2020-01-06 10:10:00,179.4,179.63,179.21,179.23,27121.0,159.0657,159.2696,158.8972,158.9149,27121.0
2020-01-06 10:20:00,179.25,179.51,178.94,179.12,21536.0,158.9327,159.1632,158.6578,158.8174,21536.0
2020-01-06 10:30:00,179.15,179.41,179.06,179.12,31036.0,158.844,159.0745,158.7642,158.8174,31036.0
2020-01-06 10:40:00,179.14,179.46,179.13,179.31,56103.0,158.8351,159.1189,158.8263,158.9859,56103.0
2020-01-06 10:50:00,179.35,179.42,179.03,179.05,36370.0,159.0213,159.0834,158.7376,158.7553,36370.0
2020-01-06 11:00:00,179.08,179.24,178.83,179.21,28474.0,158.7819,158.9238,158.5603,158.8972,28474.0
2020-01-06 11:10:00,179.24,179.51,179.2,179.4,57198.0,158.9238,159.1632,158.8883,159.0657,57198.0
2020-01-06 11:20:00,179.38,179.42,178.96,179.11,36086.0,159.0479,159.0834,158.6755,158.8085,36086.0
2020-01-06 11:30:00,179.14,179.36,178.91,178.91,40267.0,158.8351,159.0302,158.6312,158.6312,40267.0
2020-01-06 11:40:00,178.91,179.12,178.91,179.0,29710.0,158.6312,158.8174,158.6312,158.711,29710.0
2020-01-06 11:50:00,179.0,179.07,178.85,178.97,28976.0,158.711,158.7731,158.578,158.6844,28976.0
2020-01-06 12:00:00,178.96,178.96,178.67,178.84,23590.0,158.6755,158.6755,158.4184,158.5691,23590.0
2020-01-06 12:10:00,178.84,179.04,178.77,178.91,28368.0,158.5691,158.7465,158.5071,158.6312,28368.0
2020-01-06 12:20:00,178.88,178.93,178.62,178.64,22167.0,158.6046,158.6489,158.3741,158.3918,22167.0
2020-01-06 12:30:00,178.65,178.72,178.42,178.45,42362.0,158.4007,158.4627,158.1967,158.2233,42362.0
2020-01-06 12:40:00,178.46,178.68,178.45,178.54,27658.0,158.2322,158.4273,158.2233,158.3031,27658.0
2020-01-06 12:50:00,178.56,178.6,178.42,178.54,25538.0,158.3209,158.3563,158.1967,158.3031,25538.0
2020-01-06 13:00:00,178.53,178.89,178.51,178.71,56187.0,158.2943,158.6135,158.2765,158.4539,56187.0
2020-01-06 13:10:00,178.71,179.02,178.68,178.96,27659.0,158.4539,158.7287,158.4273,158.6755,27659.0
2020-01-06 13:20:00,178.93,179.06,178.84,178.87,19570.0,158.6489,158.7642,158.5691,158.5957,19570.0
2020-01-06 13:30:00,178.85,178.91,178.75,178.79,15121.0,158.578,158.6312,158.4893,158.5248,15121.0
2020-01-06 13:40:00,178.78,178.82,178.68,178.77,17921.0,158.5159,158.5514,158.4273,158.5071,17921.0
2020-01-06 13:50:00,178.78,178.84,178.71,178.74,24549.0,158.5159,158.5691,158.4539,158.4805,24549.0
2020-01-06 14:00:00,178.72,178.75,178.62,178.68,25983.0,158.4627,158.4893,158.3741,158.4273,25983.0
2020-01-06 14:10:00,178.68,178.77,178.64,178.7,19034.0,158.4273,158.5071,158.3918,158.445,19034.0
2020-01-06 14:20:00,178.69,178.7,178.4,178.48,27251.0,158.4361,158.445,158.179,158.2499,27251.0
2020-01-06 14:30:00,178.48,178.51,178.25,178.27,17123.0,158.2499,158.2765,158.046,158.0637,17123.0
2020-01-06 14:40:00,178.3,178.35,177.98,178.06,60100.0,158.0903,158.1347,157.8066,157.8775,60100.0
2020-01-06 14:50:00,178.08,178.09,177.93,177.99,51115.0,157.8953,157.9041,157.7623,157.8155,51115.0
2020-01-06 15:00:00,178.0,178.25,178.0,178.17,63686.0,157.8243,158.046,157.8243,157.9751,63686.0
2020-01-06 15:10:00,178.17,178.51,178.09,178.38,46286.0,157.9751,158.2765,157.9041,158.1613,46286.0
2020-01-06 15:20:00,178.39,178.68,178.36,178.44,46569.0,158.1701,158.4273,158.1435,158.2145,46569.0
2020-01-06 15:30:00,178.41,178.54,178.36,178.49,133850.0,158.1879,158.3031,158.1435,158.2588,133850.0
2020-01-06 15:40:00,178.5,178.82,178.46,178.8,111355.0,158.2677,158.5514,158.2322,158.5337,111355.0
2020-01-06 15:50:00,178.86,179.52,178.82,179.42,253029.0,158.5869,159.1721,158.5514,159.0834,253029.0
2020-01-07 09:30:00,179.23,179.25,178.15,178.73,105245.0,158.9149,158.9327,157.9573,158.4716,105245.0
2020-01-07 09:40:00,178.78,179.09,178.63,179.06,41195.0,158.5159,158.7908,158.3829,158.7642,41195.0
2020-01-07 09:50:00,179.02,179.21,178.88,178.93,55932.0,158.7287,158.8972,158.6046,158.6489,55932.0
2020-01-07 10:00:00,179.03,179.47,178.9,179.22,79382.0,158.7376,159.1277,158.6223,158.9061,79382.0
2020-01-07 10:10:00,179.22,179.35,179.1,179.1,67228.0,158.9061,159.0213,158.7997,158.7997,67228.0
2020-01-07 10:20:00,179.14,179.44,179.12,179.31,78657.0,158.8351,159.1011,158.8174,158.9859,78657.0
2020-01-07 10:30:00,179.31,179.47,178.99,179.05,52810.0,158.9859,159.1277,158.7021,158.7553,52810.0
2020-01-07 10:40:00,179.09,179.14,178.8,179.06,39441.0,158.7908,158.8351,158.5337,158.7642,39441.0
2020-01-07 10:50:00,179.08,179.58,179.05,179.45,46173.0,158.7819,159.2253,158.7553,159.11,46173.0
2020-01-07 11:00:00,179.46,179.54,179.32,179.41,48834.0,159.1189,159.1898,158.9947,159.0745,48834.0
2020-01-07 11:10:00,179.42,179.51,179.19,179.44,25371.0,159.0834,159.1632,158.8795,159.1011,25371.0
2020-01-07 11:20:00,179.44,179.44,179.09,179.12,30339.0,159.1011,159.1011,158.7908,158.8174,30339.0
2020-01-07 11:30:00,179.17,179.23,178.87,178.98,27672.0,158.8617,158.9149,158.5957,158.6933,27672.0
2020-01-07 11:40:00,178.97,178.98,178.67,178.8,19589.0,158.6844,158.6933,158.4184,158.5337,19589.0
2020-01-07 11:50:00,178.8,178.83,178.45,178.48,22957.0,158.5337,158.5603,158.2233,158.2499,22957.0
2020-01-07 12:00:00,178.51,178.6,178.44,178.56,20391.0,158.2765,158.3563,158.2145,158.3209,20391.0
2020-01-07 12:10:00,178.53,178.53,178.32,178.43,23991.0,158.2943,158.2943,158.1081,158.2056,23991.0
2020-01-07 12:20:00,178.42,178.43,178.18,178.24,26079.0,158.1967,158.2056,157.9839,158.0371,26079.0
2020-01-07 12:30:00,178.21,178.21,178.03,178.06,29095.0,158.0105,158.0105,157.8509,157.8775,29095.0
2020-01-07 12:40:00,178.04,178.17,177.98,178.03,18435.0,157.8598,157.9751,157.8066,157.8509,18435.0
2020-01-07 12:50:00,178.04,178.08,177.96,177.97,31670.0,157.8598,157.8953,157.7889,157.7977,31670.0
2020-01-07 13:00:00,177.96,178.07,177.94,177.96,58771.0,157.7889,157.8864,157.7711,157.7889,58771.0
2020-01-07 13:10:00,177.98,177.99,177.9,177.96,36328.0,157.8066,157.8155,157.7357,157.7889,36328.0
2020-01-07 13:20:00,177.96,177.96,177.85,177.89,22702.0,157.7889,157.7889,157.6913,157.7268,22702.0
2020-01-07 13:30:00,177.89,177.99,177.86,177.89,21025.0,157.7268,157.8155,157.7002,157.7268,21025.0
2020-01-07 13:40:00,177.88,178.03,177.84,178.0,18980.0,157.7179,157.8509,157.6825,157.8243,18980.0
2020-01-07 13:50:00,178.02,178.32,177.98,178.3,21529.0,157.8421,158.1081,157.8066,158.0903,21529.0
2020-01-07 14:00:00,178.28,178.3,178.15,178.23,33674.0,158.0726,158.0903,157.9573,158.0283,33674.0
2020-01-07 14:10:00,178.23,178.36,178.21,178.27,40810.0,158.0283,158.1435,158.0105,158.0637,40810.0
2020-01-07 14:20:00,178.3,178.31,178.04,178.04,52621.0,158.0903,158.0992,157.8598,157.8598,52621.0
2020-01-07 14:30:00,178.04,178.12,177.97,178.05,47316.0,157.8598,157.9307,157.7977,157.8687,47316.0
2020-01-07 14:40:00,178.05,178.12,178.02,178.06,42668.0,157.8687,157.9307,157.8421,157.8775,42668.0
2020-01-07 14:50:00,178.06,178.36,178.05,178.3,86678.0,157.8775,158.1435,157.8687,158.0903,86678.0
2020-01-07 15:00:00,178.32,178.37,178.26,178.3,58328.0,158.1081,158.1524,158.0549,158.0903,58328.0
2020-01-07 15:10:00,178.31,178.39,178.28,178.35,73216.0,158.0992,158.1701,158.0726,158.1347,73216.0
2020-01-07 15:20:00,178.37,178.51,178.33,178.42,63385.0,158.1524,158.2765,158.1169,158.1967,63385.0
2020-01-07 15:30:00,178.42,178.43,177.97,177.97,75041.0,158.1967,158.2056,157.7977,157.7977,75041.0
2020-01-07 15:40:00,177.97,178.06,177.94,177.99,80518.0,157.7977,157.8775,157.7711,157.8155,80518.0
2020-01-07 15:50:00,177.98,178.2,177.61,178.02,466615.0,157.8066,158.0017,157.4785,157.8421,466615.0
2020-01-08 09:30:00,177.89,178.23,177.48,177.93,78625.0,157.7268,158.0283,157.3633,157.7623,78625.0
2020-01-08 09:40:00,177.96,178.4,177.93,178.24,56241.0,157.7889,158.179,157.7623,158.0371,56241.0
2020-01-08 09:50:00,178.17,178.4,177.95,178.33,116469.0,157.9751,158.179,157.78,158.1169,116469.0
2020-01-08 10:00:00,178.34,178.42,178.07,178.14,78011.0,158.1258,158.1967,157.8864,157.9485,78011.0
2020-01-08 10:10:00,178.14,178.5,178.11,178.34,55321.0,157.9485,158.2677,157.9219,158.1258,55321.0
2020-01-08 10:20:00,178.33,178.36,177.78,177.95,42134.0,158.1169,158.1435,157.6293,157.78,42134.0
2020-01-08 10:30:00,177.98,178.01,177.78,177.86,42306.0,157.8066,157.8332,157.6293,157.7002,42306.0
2020-01-08 10:40:00,177.88,177.91,177.5,177.72,25531.0,157.7179,157.7445,157.381,157.5761,25531.0
2020-01-08 10:50:00,177.75,177.99,177.7,177.99,26242.0,157.6027,157.8155,157.5583,157.8155,26242.0
2020-01-08 11:00:00,177.97,178.15,177.65,178.15,34799.0,157.7977,157.9573,157.514,157.9573,34799.0
2020-01-08 11:10:00,178.18,178.29,178.02,178.28,27755.0,157.9839,158.0815,157.8421,158.0726,27755.0
2020-01-08 11:20:00,178.27,178.98,178.19,178.86,48757.0,158.0637,158.6933,157.9928,158.5869,48757.0
2020-01-08 11:30:00,178.84,179.14,178.37,179.0,39083.0,158.5691,158.8351,158.1524,158.711,39083.0
2020-01-08 11:40:00,179.05,179.65,178.98,179.63,69022.0,158.7553,159.2873,158.6933,159.2696,69022.0
2020-01-08 11:50:00,179.6,179.78,179.49,179.53,17917.0,159.243,159.4026,159.1455,159.1809,17917.0
2020-01-08 12:00:00,179.6,179.76,179.56,179.59,29129.0,159.243,159.3849,159.2075,159.2341,29129.0
2020-01-08 12:10:00,179.59,179.65,179.41,179.57,21224.0,159.2341,159.2873,159.0745,159.2164,21224.0
2020-01-08 12:20:00,179.54,179.83,179.51,179.83,27369.0,159.1898,159.4469,159.1632,159.4469,27369.0
2020-01-08 12:30:00,179.83,179.85,179.52,179.52,19194.0,159.4469,159.4646,159.1721,159.1721,19194.0
2020-01-08 12:40:00,179.5,179.7,179.42,179.64,16303.0,159.1543,159.3317,159.0834,159.2785,16303.0
2020-01-08 12:50:00,179.67,179.73,179.42,179.48,33185.0,159.3051,159.3583,159.0834,159.1366,33185.0
2020-01-08 13:00:00,179.46,179.76,179.41,179.67,48431.0,159.1189,159.3849,159.0745,159.3051,48431.0
2020-01-08 13:10:00,179.64,179.73,179.52,179.58,38089.0,159.2785,159.3583,159.1721,159.2253,38089.0
2020-01-08 13:20:00,179.56,179.6,179.42,179.55,23184.0,159.2075,159.243,159.0834,159.1987,23184.0
2020-01-08 13:30:00,179.55,179.58,179.43,179.56,17660.0,159.1987,159.2253,159.0923,159.2075,17660.0
2020-01-08 13:40:00,179.56,179.6,179.49,179.52,22607.0,159.2075,159.243,159.1455,159.1721,22607.0
2020-01-08 13:50:00,179.51,179.55,179.33,179.35,23769.0,159.1632,159.1987,159.0036,159.0213,23769.0
2020-01-08 14:00:00,179.35,179.68,179.35,179.57,53544.0,159.0213,159.3139,159.0213,159.2164,53544.0
2020-01-08 14:10:00,179.56,179.7,179.47,179.59,62585.0,159.2075,159.3317,159.1277,159.2341,62585.0
2020-01-08 14:20:00,179.6,179.75,179.58,179.72,44419.0,159.243,159.376,159.2253,159.3494,44419.0
2020-01-08 14:30:00,179.75,179.94,179.63,179.9,30277.0,159.376,159.5444,159.2696,159.509,30277.0
2020-01-08 14:40:00,179.94,180.16,179.86,180.15,64535.0,159.5444,159.7395,159.4735,159.7306,64535.0
2020-01-08 14:50:00,180.15,180.6,180.15,180.58,25180.0,159.7306,160.1296,159.7306,160.1119,25180.0
2020-01-08 15:00:00,180.6,180.92,180.54,180.9,30991.0,160.1296,160.4134,160.0764,160.3956,30991.0
2020-01-08 15:10:00,180.89,181.03,180.82,181.03,41085.0,160.3868,160.5109,160.3247,160.5109,41085.0
2020-01-08 15:20:00,181.0,181.05,180.84,180.97,31754.0,160.4843,160.5286,160.3424,160.4577,31754.0
2020-01-08 15:30:00,180.95,180.97,180.59,180.62,60127.0,160.44,160.4577,160.1208,160.1474,60127.0
2020-01-08 15:40:00,180.61,180.66,180.03,180.03,83542.0,160.1385,160.1828,159.6242,159.6242,83542.0
2020-01-08 15:50:00,180.0,180.28,179.96,180.0,152711.0,159.5976,159.8459,159.5622,159.5976,152711.0
2020-01-09 09:30:00,180.51,180.83,179.73,179.77,63016.0,160.0498,160.3336,159.3583,159.3937,63016.0
2020-01-09 09:40:00,179.88,180.63,179.7,180.41,27561.0,159.4912,160.1562,159.3317,159.9612,27561.0
2020-01-09 09:50:00,180.5,180.5,179.9,180.07,31841.0,160.041,160.041,159.509,159.6597,31841.0
2020-01-09 10:00:00,180.07,180.1,179.73,179.85,27509.0,159.6597,159.6863,159.3583,159.4646,27509.0
2020-01-09 10:10:00,179.84,179.95,179.64,179.84,22772.0,159.4558,159.5533,159.2785,159.4558,22772.0
2020-01-09 10:20:00,179.84,179.95,179.71,179.79,29301.0,159.4558,159.5533,159.3405,159.4114,29301.0
2020-01-09 10:30:00,179.86,180.05,179.73,179.77,23261.0,159.4735,159.642,159.3583,159.3937,23261.0
2020-01-09 10:40:00,179.79,179.92,179.64,179.73,23723.0,159.4114,159.5267,159.2785,159.3583,23723.0
2020-01-09 10:50:00,179.73,179.86,179.63,179.86,21107.0,159.3583,159.4735,159.2696,159.4735,21107.0
2020-01-09 11:00:00,179.83,179.83,179.61,179.67,20426.0,159.4469,159.4469,159.2519,159.3051,20426.0
2020-01-09 11:10:00,179.63,179.73,179.6,179.61,18012.0,159.2696,159.3583,159.243,159.2519,18012.0
2020-01-09 11:20:00,179.62,179.7,179.37,179.61,23228.0,159.2607,159.3317,159.0391,159.2519,23228.0
2020-01-09 11:30:00,179.6,179.64,179.4,179.5,15054.0,159.243,159.2785,159.0657,159.1543,15054.0
2020-01-09 11:40:00,179.5,179.55,179.35,179.52,19557.0,159.1543,159.1987,159.0213,159.1721,19557.0
2020-01-09 11:50:00,179.55,179.61,179.43,179.48,16973.0,159.1987,159.2519,159.0923,159.1366,16973.0
2020-01-09 12:00:00,179.48,179.59,179.4,179.42,29903.0,159.1366,159.2341,159.0657,159.0834,29903.0
2020-01-09 12:10:00,179.43,179.43,179.03,179.18,34076.0,159.0923,159.0923,158.7376,158.8706,34076.0
2020-01-09 12:20:00,179.18,179.18,178.83,178.99,30841.0,158.8706,158.8706,158.5603,158.7021,30841.0
2020-01-09 12:30:00,179.01,179.04,178.78,178.85,39260.0,158.7199,158.7465,158.5159,158.578,39260.0
2020-01-09 12:40:00,178.84,178.84,178.57,178.77,48692.0,158.5691,158.5691,158.3297,158.5071,48692.0
2020-01-09 12:50:00,178.76,178.95,178.74,178.77,32018.0,158.4982,158.6667,158.4805,158.5071,32018.0
2020-01-09 13:00:00,178.78,178.95,178.69,178.91,25991.0,158.5159,158.6667,158.4361,158.6312,25991.0
2020-01-09 13:10:00,178.91,178.92,178.69,178.77,44432.0,158.6312,158.6401,158.4361,158.5071,44432.0
2020-01-09 13:20:00,178.73,178.95,178.67,178.91,20707.0,158.4716,158.6667,158.4184,158.6312,20707.0
2020-01-09 13:30:00,178.92,178.96,178.8,178.86,37982.0,158.6401,158.6755,158.5337,158.5869,37982.0
2020-01-09 13:40:00,178.88,178.89,178.75,178.78,66870.0,158.6046,158.6135,158.4893,158.5159,66870.0
2020-01-09 13:50:00,178.79,178.91,178.57,178.89,167826.0,158.5248,158.6312,158.3297,158.6135,167826.0
2020-01-09 14:00:00,178.87,179.13,178.87,179.11,25020.0,158.5957,158.8263,158.5957,158.8085,25020.0
2020-01-09 14:10:00,179.09,179.17,178.96,178.98,28541.0,158.7908,158.8617,158.6755,158.6933,28541.0
2020-01-09 14:20:00,179.0,179.24,178.99,179.15,41293.0,158.711,158.9238,158.7021,158.844,41293.0
2020-01-09 14:30:00,179.15,179.18,179.0,179.05,57346.0,158.844,158.8706,158.711,158.7553,57346.0
2020-01-09 14:40:00,179.06,179.13,178.79,178.84,90006.0,158.7642,158.8263,158.5248,158.5691,90006.0
2020-01-09 14:50:00,178.84,179.0,178.78,178.84,93002.0,158.5691,158.711,158.5159,158.5691,93002.0
2020-01-09 15:00:00,178.84,178.87,178.67,178.73,71884.0,158.5691,158.5957,158.4184,158.4716,71884.0
2020-01-09 15:10:00,178.72,178.96,178.64,178.85,133626.0,158.4627,158.6755,158.3918,158.578,133626.0
2020-01-09 15:20:00,178.88,178.96,178.85,178.9,91382.0,158.6046,158.6755,158.578,158.6223,91382.0
2020-01-09 15:30:00,178.9,179.12,178.78,178.81,90809.0,158.6223,158.8174,158.5159,158.5425,90809.0
2020-01-09 15:40:00,178.82,178.88,178.75,178.77,111114.0,158.5514,158.6046,158.4893,158.5071,111114.0
2020-01-09 15:50:00,178.78,179.45,178.78,179.1,268181.0,158.5159,159.11,158.5159,158.7997,268181.0
2020-01-10 09:30:00,179.1,179.93,178.91,179.18,74946.0,158.7997,159.5356,158.6312,158.8706,74946.0
2020-01-10 09:40:00,179.11,179.6,178.66,178.73,43901.0,158.8085,159.243,158.4095,158.4716,43901.0
2020-01-10 09:50:00,178.73,178.97,178.48,178.81,43887.0,158.4716,158.6844,158.2499,158.5425,43887.0
2020-01-10 10:00:00,178.79,179.1,178.76,178.95,25885.0,158.5248,158.7997,158.4982,158.6667,25885.0
2020-01-10 10:10:00,178.94,179.05,178.83,178.89,32465.0,158.6578,158.7553,158.5603,158.6135,32465.0
2020-01-10 10:20:00,178.91,179.23,178.84,179.15,21981.0,158.6312,158.9149,158.5691,158.844,21981.0
2020-01-10 10:30:00,179.14,179.25,179.02,179.13,44643.0,158.8351,158.9327,158.7287,158.8263,44643.0
2020-01-10 10:40:00,179.18,179.28,178.99,179.02,21900.0,158.8706,158.9593,158.7021,158.7287,21900.0
2020-01-10 10:50:00,178.98,179.18,178.93,179.17,24146.0,158.6933,158.8706,158.6489,158.8617,24146.0
2020-01-10 11:00:00,179.17,179.2,178.97,178.97,33031.0,158.8617,158.8883,158.6844,158.6844,33031.0
2020-01-10 11:10:00,179.0,179.09,178.91,178.99,26562.0,158.711,158.7908,158.6312,158.7021,26562.0
2020-01-10 11:20:00,178.98,179.0,178.74,178.84,26686.0,158.6933,158.711,158.4805,158.5691,26686.0
2020-01-10 11:30:00,178.84,178.84,178.15,178.33,39841.0,158.5691,158.5691,157.9573,158.1169,39841.0
2020-01-10 11:40:00,178.33,178.5,178.3,178.33,35206.0,158.1169,158.2677,158.0903,158.1169,35206.0
2020-01-10 11:50:00,178.35,178.84,178.32,178.7,39647.0,158.1347,158.5691,158.1081,158.445,39647.0
2020-01-10 12:00:00,178.68,178.79,178.59,178.62,34854.0,158.4273,158.5248,158.3475,158.3741,34854.0
2020-01-10 12:10:00,178.64,178.9,178.61,178.9,15251.0,158.3918,158.6223,158.3652,158.6223,15251.0
2020-01-10 12:20:00,178.98,178.99,178.84,178.89,15831.0,158.6933,158.7021,158.5691,158.6135,15831.0
2020-01-10 12:30:00,178.9,179.01,178.86,179.0,23789.0,158.6223,158.7199,158.5869,158.711,23789.0
2020-01-10 12:40:00,178.99,179.02,178.84,178.95,21560.0,158.7021,158.7287,158.5691,158.6667,21560.0
2020-01-10 12:50:00,178.96,178.98,178.85,178.86,23632.0,158.6755,158.6933,158.578,158.5869,23632.0
2020-01-10 13:00:00,178.86,178.98,178.84,178.94,19523.0,158.5869,158.6933,158.5691,158.6578,19523.0
2020-01-10 13:10:00,178.94,179.0,178.88,178.99,19531.0,158.6578,158.711,158.6046,158.7021,19531.0
2020-01-10 13:20:00,178.99,179.1,178.97,179.08,21508.0,158.7021,158.7997,158.6844,158.7819,21508.0
2020-01-10 13:30:00,179.08,179.16,179.05,179.07,23290.0,158.7819,158.8529,158.7553,158.7731,23290.0
2020-01-10 13:40:00,179.08,179.2,179.02,179.2,40119.0,158.7819,158.8883,158.7287,158.8883,40119.0
2020-01-10 13:50:00,179.21,179.31,179.15,179.15,35118.0,158.8972,158.9859,158.844,158.844,35118.0
2020-01-10 14:00:00,179.15,179.23,179.02,179.09,24016.0,158.844,158.9149,158.7287,158.7908,24016.0
2020-01-10 14:10:00,179.07,179.15,178.95,179.11,36378.0,158.7731,158.844,158.6667,158.8085,36378.0
2020-01-10 14:20:00,179.08,179.17,178.74,178.74,33602.0,158.7819,158.8617,158.4805,158.4805,33602.0
2020-01-10 14:30:00,178.73,178.73,178.47,178.55,29293.0,158.4716,158.4716,158.2411,158.312,29293.0
2020-01-10 14:40:00,178.55,178.67,178.44,178.62,23002.0,158.312,158.4184,158.2145,158.3741,23002.0
2020-01-10 14:50:00,178.62,178.71,178.58,178.62,16814.0,158.3741,158.4539,158.3386,158.3741,16814.0
2020-01-10 15:00:00,178.65,178.74,178.51,178.61,39181.0,158.4007,158.4805,158.2765,158.3652,39181.0
2020-01-10 15:10:00,178.59,178.73,178.52,178.62,24372.0,158.3475,158.4716,158.2854,158.3741,24372.0
2020-01-10 15:20:00,178.65,178.83,178.59,178.7,39590.0,158.4007,158.5603,158.3475,158.445,39590.0
2020-01-10 15:30:00,178.69,178.69,177.89,178.14,151089.0,158.4361,158.4361,157.7268,157.9485,151089.0
2020-01-10 15:40:00,178.14,178.28,177.82,177.93,67513.0,157.9485,158.0726,157.6647,157.7623,67513.0
2020-01-10 15:50:00,177.97,178.36,177.9,177.94,307358.0,157.7977,158.1435,157.7357,157.7711,307358.0
2020-01-13 09:30:00,177.99,178.41,177.74,177.92,49589.0,157.8155,158.1879,157.5938,157.7534,49589.0
2020-01-13 09:40:00,177.96,178.22,177.64,178.12,80011.0,157.7889,158.0194,157.5051,157.9307,80011.0
2020-01-13 09:50:00,178.08,178.83,178.08,178.48,25412.0,157.8953,158.5603,157.8953,158.2499,25412.0
2020-01-13 10:00:00,178.55,178.9,178.51,178.76,26888.0,158.312,158.6223,158.2765,158.4982,26888.0
2020-01-13 10:10:00,178.72,178.94,178.66,178.8,25761.0,158.4627,158.6578,158.4095,158.5337,25761.0
2020-01-13 10:20:00,178.8,179.07,178.67,178.96,31827.0,158.5337,158.7731,158.4184,158.6755,31827.0
2020-01-13 10:30:00,178.98,179.04,178.8,178.84,23638.0,158.6933,158.7465,158.5337,158.5691,23638.0
2020-01-13 10:40:00,178.83,179.15,178.78,179.0,19103.0,158.5603,158.844,158.5159,158.711,19103.0
2020-01-13 10:50:00,179.03,179.16,178.99,179.13,20189.0,158.7376,158.8529,158.7021,158.8263,20189.0
2020-01-13 11:00:00,179.1,179.14,178.97,179.06,21805.0,158.7997,158.8351,158.6844,158.7642,21805.0
2020-01-13 11:10:00,179.06,179.21,178.89,179.03,18834.0,158.7642,158.8972,158.6135,158.7376,18834.0
2020-01-13 11:20:00,179.03,179.43,179.01,179.22,30309.0,158.7376,159.0923,158.7199,158.9061,30309.0
2020-01-13 11:30:00,179.24,179.39,179.15,179.37,20517.0,158.9238,159.0568,158.844,159.0391,20517.0
2020-01-13 11:40:00,179.36,179.36,179.05,179.06,14805.0,159.0302,159.0302,158.7553,158.7642,14805.0
2020-01-13 11:50:00,179.03,179.09,178.94,179.02,16721.0,158.7376,158.7908,158.6578,158.7287,16721.0
2020-01-13 12:00:00,179.01,179.14,178.93,179.14,14426.0,158.7199,158.8351,158.6489,158.8351,14426.0
2020-01-13 12:10:00,179.16,179.35,179.07,179.27,54566.0,158.8529,159.0213,158.7731,158.9504,54566.0
2020-01-13 12:20:00,179.27,179.36,179.21,179.21,15378.0,158.9504,159.0302,158.8972,158.8972,15378.0
2020-01-13 12:30:00,179.21,179.36,179.17,179.27,23764.0,158.8972,159.0302,158.8617,158.9504,23764.0
2020-01-13 12:40:00,179.28,179.29,179.03,179.17,14561.0,158.9593,158.9681,158.7376,158.8617,14561.0
2020-01-13 12:50:00,179.14,179.25,179.1,179.12,18393.0,158.8351,158.9327,158.7997,158.8174,18393.0
2020-01-13 13:00:00,179.09,179.16,178.92,179.09,32445.0,158.7908,158.8529,158.6401,158.7908,32445.0
2020-01-13 13:10:00,179.1,179.21,179.01,179.18,23653.0,158.7997,158.8972,158.7199,158.8706,23653.0
2020-01-13 13:20:00,179.23,179.31,179.22,179.3,14860.0,158.9149,158.9859,158.9061,158.977,14860.0
2020-01-13 13:30:00,179.31,179.31,179.11,179.2,11253.0,158.9859,158.9859,158.8085,158.8883,11253.0
2020-01-13 13:40:00,179.19,179.29,179.19,179.28,13929.0,158.8795,158.9681,158.8795,158.9593,13929.0
2020-01-13 13:50:00,179.25,179.43,179.23,179.41,15630.0,158.9327,159.0923,158.9149,159.0745,15630.0
2020-01-13 14:00:00,179.41,179.62,179.3,179.57,19428.0,159.0745,159.2607,158.977,159.2164,19428.0
2020-01-13 14:10:00,179.54,179.67,179.54,179.63,16812.0,159.1898,159.3051,159.1898,159.2696,16812.0
2020-01-13 14:20:00,179.65,179.7,179.41,179.44,16983.0,159.2873,159.3317,159.0745,159.1011,16983.0
2020-01-13 14:30:00,179.43,179.5,179.33,179.39,13981.0,159.0923,159.1543,159.0036,159.0568,13981.0
2020-01-13 14:40:00,179.4,179.53,179.37,179.46,15524.0,159.0657,159.1809,159.0391,159.1189,15524.0
2020-01-13 14:50:00,179.48,179.63,179.48,179.5,16351.0,159.1366,159.2696,159.1366,159.1543,16351.0
2020-01-13 15:00:00,179.49,179.53,179.42,179.43,24525.0,159.1455,159.1809,159.0834,159.0923,24525.0
2020-01-13 15:10:00,179.43,179.48,179.33,179.47,23683.0,159.0923,159.1366,159.0036,159.1277,23683.0
2020-01-13 15:20:00,179.47,179.52,179.42,179.48,35772.0,159.1277,159.1721,159.0834,159.1366,35772.0
2020-01-13 15:30:00,179.49,179.6,179.46,179.6,28367.0,159.1455,159.243,159.1189,159.243,28367.0
2020-01-13 15:40:00,179.59,179.6,179.43,179.49,47812.0,159.2341,159.243,159.0923,159.1455,47812.0
2020-01-13 15:50:00,179.49,179.99,179.49,179.9,149672.0,159.1455,159.5888,159.1455,159.509,149672.0
2020-01-14 09:30:00,180.5,181.0,180.15,180.19,149326.0,160.041,160.4843,159.7306,159.7661,149326.0
2020-01-14 09:40:00,180.19,181.18,180.16,180.73,45839.0,159.7661,160.6439,159.7395,160.2449,45839.0
2020-01-14 09:50:00,180.78,181.57,180.66,181.46,171766.0,160.2892,160.9897,160.1828,160.8922,171766.0
2020-01-14 10:00:00,181.48,181.64,180.93,181.0,96453.0,160.9099,161.0518,160.4222,160.4843,96453.0
2020-01-14 10:10:00,181.02,181.29,180.98,181.12,44957.0,160.502,160.7414,160.4666,160.5907,44957.0
2020-01-14 10:20:00,181.12,181.21,181.02,181.14,27718.0,160.5907,160.6705,160.502,160.6084,27718.0
2020-01-14 10:30:00,181.15,181.4,181.04,181.33,22605.0,160.6173,160.839,160.5198,160.7769,22605.0
2020-01-14 10:40:00,181.33,181.62,181.27,181.27,25847.0,160.7769,161.034,160.7237,160.7237,25847.0
2020-01-14 10:50:00,181.23,181.52,181.23,181.46,40485.0,160.6882,160.9454,160.6882,160.8922,40485.0
2020-01-14 11:00:00,181.49,181.5,181.2,181.23,21697.0,160.9188,160.9276,160.6616,160.6882,21697.0
2020-01-14 11:10:00,181.21,181.28,181.07,181.26,22856.0,160.6705,160.7326,160.5464,160.7148,22856.0
2020-01-14 11:20:00,181.28,181.3,180.98,181.12,21816.0,160.7326,160.7503,160.4666,160.5907,21816.0
2020-01-14 11:30:00,181.12,181.24,180.96,181.05,22904.0,160.5907,160.6971,160.4488,160.5286,22904.0
2020-01-14 11:40:00,181.05,181.08,180.71,180.8,27661.0,160.5286,160.5552,160.2272,160.307,27661.0
2020-01-14 11:50:00,180.85,181.05,180.77,180.98,12514.0,160.3513,160.5286,160.2804,160.4666,12514.0
2020-01-14 12:00:00,181.0,181.11,180.93,181.0,17394.0,160.4843,160.5818,160.4222,160.4843,17394.0
2020-01-14 12:10:00,180.98,181.04,180.9,181.0,13429.0,160.4666,160.5198,160.3956,160.4843,13429.0
2020-01-14 12:20:00,181.02,181.19,180.97,181.18,26046.0,160.502,160.6528,160.4577,160.6439,26046.0
2020-01-14 12:30:00,181.18,181.53,181.15,181.53,13276.0,160.6439,160.9542,160.6173,160.9542,13276.0
2020-01-14 12:40:00,181.53,181.78,181.53,181.66,16057.0,160.9542,161.1759,160.9542,161.0695,16057.0
2020-01-14 12:50:00,181.65,182.06,181.65,181.85,29544.0,161.0606,161.4242,161.0606,161.238,29544.0
2020-01-14 13:00:00,181.88,182.32,181.88,182.17,35534.0,161.2646,161.6547,161.2646,161.5217,35534.0
2020-01-14 13:10:00,182.18,182.5,182.13,182.5,27000.0,161.5306,161.8143,161.4862,161.8143,27000.0
2020-01-14 13:20:00,182.48,182.71,182.43,182.58,18270.0,161.7965,162.0005,161.7522,161.8852,18270.0
2020-01-14 13:30:00,182.57,182.73,181.73,182.34,35531.0,161.8763,162.0182,161.1316,161.6724,35531.0
2020-01-14 13:40:00,182.31,182.41,181.7,181.74,21598.0,161.6458,161.7345,161.105,161.1404,21598.0
2020-01-14 13:50:00,181.73,181.9,181.57,181.57,20129.0,161.1316,161.2823,160.9897,160.9897,20129.0
2020-01-14 14:00:00,181.62,181.66,180.92,180.99,21860.0,161.034,161.0695,160.4134,160.4754,21860.0
2020-01-14 14:10:00,181.01,181.08,180.66,180.84,29097.0,160.4932,160.5552,160.1828,160.3424,29097.0
2020-01-14 14:20:00,180.87,181.18,180.77,181.15,29141.0,160.369,160.6439,160.2804,160.6173,29141.0
2020-01-14 14:30:00,181.18,181.51,181.06,181.47,19124.0,160.6439,160.9365,160.5375,160.901,19124.0
2020-01-14 14:40:00,181.49,182.04,181.44,181.96,25193.0,160.9188,161.4064,160.8744,161.3355,25193.0
2020-01-14 14:50:00,181.98,182.01,181.68,181.68,26045.0,161.3532,161.3798,161.0872,161.0872,26045.0
2020-01-14 15:00:00,181.69,181.85,181.51,181.51,18484.0,161.0961,161.238,160.9365,160.9365,18484.0
2020-01-14 15:10:00,181.51,181.53,181.15,181.21,22038.0,160.9365,160.9542,160.6173,160.6705,22038.0
2020-01-14 15:20:00,181.23,181.36,180.96,180.96,23866.0,160.6882,160.8035,160.4488,160.4488,23866.0
2020-01-14 15:30:00,180.92,181.19,180.9,181.15,33967.0,160.4134,160.6528,160.3956,160.6173,33967.0
2020-01-14 15:40:00,181.16,181.29,181.03,181.05,56193.0,160.6262,160.7414,160.5109,160.5286,56193.0
2020-01-14 15:50:00,181.05,181.05,180.72,180.76,149868.0,160.5286,160.5286,160.236,160.2715,149868.0
2020-01-15 09:30:00,181.63,181.65,181.0,181.35,121874.0,161.0429,161.0606,160.4843,160.7946,121874.0
2020-01-15 09:40:00,181.39,181.55,180.95,181.37,46521.0,160.8301,160.972,160.44,160.8124,46521.0
2020-01-15 09:50:00,181.42,181.8,181.32,181.8,68801.0,160.8567,161.1936,160.768,161.1936,68801.0
2020-01-15 10:00:00,181.76,181.85,181.55,181.67,47063.0,161.1582,161.238,160.972,161.0784,47063.0
2020-01-15 10:10:00,181.69,181.88,181.55,181.83,34050.0,161.0961,161.2646,160.972,161.2202,34050.0
2020-01-15 10:20:00,181.82,182.11,181.61,182.04,27758.0,161.2114,161.4685,161.0252,161.4064,27758.0
2020-01-15 10:30:00,182.09,182.33,181.82,182.15,74927.0,161.4508,161.6635,161.2114,161.504,74927.0
2020-01-15 10:40:00,182.19,182.29,181.92,182.03,28169.0,161.5394,161.6281,161.3,161.3976,28169.0
2020-01-15 10:50:00,182.03,182.25,182.01,182.23,19999.0,161.3976,161.5926,161.3798,161.5749,19999.0
2020-01-15 11:00:00,182.21,182.21,181.43,181.55,62413.0,161.5572,161.5572,160.8656,160.972,62413.0
2020-01-15 11:10:00,181.55,181.75,181.08,181.63,46783.0,160.972,161.1493,160.5552,161.0429,46783.0
2020-01-15 11:20:00,181.63,181.69,181.56,181.64,18121.0,161.0429,161.0961,160.9808,161.0518,18121.0
2020-01-15 11:30:00,181.64,182.25,181.62,182.21,29633.0,161.0518,161.5926,161.034,161.5572,29633.0
2020-01-15 11:40:00,182.18,182.42,182.04,182.17,44011.0,161.5306,161.7433,161.4064,161.5217,44011.0
2020-01-15 11:50:00,182.19,182.29,181.86,181.96,34802.0,161.5394,161.6281,161.2468,161.3355,34802.0
2020-01-15 12:00:00,181.95,182.26,181.84,181.87,69019.0,161.3266,161.6015,161.2291,161.2557,69019.0
2020-01-15 12:10:00,181.91,182.15,181.68,181.73,52823.0,161.2912,161.504,161.0872,161.1316,52823.0
2020-01-15 12:20:00,181.73,181.97,181.66,181.67,21063.0,161.1316,161.3444,161.0695,161.0784,21063.0
2020-01-15 12:30:00,181.71,181.79,181.51,181.67,20651.0,161.1138,161.1848,160.9365,161.0784,20651.0
2020-01-15 12:40:00,181.68,181.82,181.47,181.47,12860.0,161.0872,161.2114,160.901,160.901,12860.0
2020-01-15 12:50:00,181.42,181.52,181.31,181.38,21447.0,160.8567,160.9454,160.7592,160.8212,21447.0
2020-01-15 13:00:00,181.39,181.46,181.28,181.36,15732.0,160.8301,160.8922,160.7326,160.8035,15732.0
2020-01-15 13:10:00,181.37,181.48,181.3,181.36,28660.0,160.8124,160.9099,160.7503,160.8035,28660.0
2020-01-15 13:20:00,181.37,181.37,181.16,181.25,14629.0,160.8124,160.8124,160.6262,160.706,14629.0
2020-01-15 13:30:00,181.27,181.31,180.99,181.01,19255.0,160.7237,160.7592,160.4754,160.4932,19255.0
2020-01-15 13:40:00,181.02,181.11,180.84,180.99,22810.0,160.502,160.5818,160.3424,160.4754,22810.0
2020-01-15 13:50:00,181.0,181.05,180.63,180.77,33629.0,160.4843,160.5286,160.1562,160.2804,33629.0
2020-01-15 14:00:00,180.75,181.03,180.75,181.01,35745.0,160.2626,160.5109,160.2626,160.4932,35745.0
2020-01-15 14:10:00,181.01,181.23,180.94,181.09,27400.0,160.4932,160.6882,160.4311,160.5641,27400.0
2020-01-15 14:20:00,181.11,181.25,181.03,181.19,28179.0,160.5818,160.706,160.5109,160.6528,28179.0
2020-01-15 14:30:00,181.19,181.38,181.19,181.36,41675.0,160.6528,160.8212,160.6528,160.8035,41675.0
2020-01-15 14:40:00,181.37,181.45,181.34,181.4,19530.0,160.8124,160.8833,160.7858,160.839,19530.0
2020-01-15 14:50:00,181.41,181.41,181.2,181.21,30192.0,160.8478,160.8478,160.6616,160.6705,30192.0
2020-01-15 15:00:00,181.23,181.24,181.02,181.03,35559.0,160.6882,160.6971,160.502,160.5109,35559.0
2020-01-15 15:10:00,181.04,181.2,181.03,181.14,39551.0,160.5198,160.6616,160.5109,160.6084,39551.0
2020-01-15 15:20:00,181.13,181.28,180.77,180.98,70083.0,160.5996,160.7326,160.2804,160.4666,70083.0
2020-01-15 15:30:00,180.98,180.99,180.78,180.87,74937.0,160.4666,160.4754,160.2892,160.369,74937.0
2020-01-15 15:40:00,180.89,181.19,180.77,181.15,103487.0,160.3868,160.6528,160.2804,160.6173,103487.0
2020-01-15 15:50:00,181.16,181.35,180.73,180.91,492315.0,160.6262,160.7946,160.2449,160.4045,492315.0
2020-01-16 09:30:00,181.56,182.09,181.26,181.98,135007.0,160.9808,161.4508,160.7148,161.3532,135007.0
2020-01-16 09:40:00,182.01,182.5,181.71,181.75,73156.0,161.3798,161.8143,161.1138,161.1493,73156.0
2020-01-16 09:50:00,181.75,181.97,181.75,181.86,98137.0,161.1493,161.3444,161.1493,161.2468,98137.0
2020-01-16 10:00:00,181.92,182.01,181.74,181.94,69057.0,161.3,161.3798,161.1404,161.3178,69057.0
2020-01-16 10:10:00,181.95,182.1,181.91,181.98,63860.0,161.3266,161.4596,161.2912,161.3532,63860.0
2020-01-16 10:20:00,181.96,181.98,181.63,181.75,44146.0,161.3355,161.3532,161.0429,161.1493,44146.0
2020-01-16 10:30:00,181.75,181.78,181.37,181.4,56732.0,161.1493,161.1759,160.8124,160.839,56732.0
2020-01-16 10:40:00,181.38,181.41,180.91,181.35,58532.0,160.8212,160.8478,160.4045,160.7946,58532.0
2020-01-16 10:50:00,181.31,181.54,181.24,181.36,96307.0,160.7592,160.9631,160.6971,160.8035,96307.0
2020-01-16 11:00:00,181.37,181.71,181.34,181.71,69191.0,160.8124,161.1138,160.7858,161.1138,69191.0
2020-01-16 11:10:00,181.71,181.95,181.68,181.83,84711.0,161.1138,161.3266,161.0872,161.2202,84711.0
2020-01-16 11:20:00,181.85,182.5,181.84,182.12,59722.0,161.238,161.8143,161.2291,161.4774,59722.0
2020-01-16 11:30:00,182.13,182.21,181.97,181.98,25554.0,161.4862,161.5572,161.3444,161.3532,25554.0
2020-01-16 11:40:00,182.0,182.33,181.99,182.23,59487.0,161.371,161.6635,161.3621,161.5749,59487.0
2020-01-16 11:50:00,182.22,182.45,182.2,182.38,26739.0,161.566,161.7699,161.5483,161.7079,26739.0
2020-01-16 12:00:00,182.32,182.5,182.32,182.48,29423.0,161.6547,161.8143,161.6547,161.7965,29423.0
2020-01-16 12:10:00,182.47,182.49,182.22,182.23,22074.0,161.7877,161.8054,161.566,161.5749,22074.0
2020-01-16 12:20:00,182.2,182.28,182.09,182.13,16818.0,161.5483,161.6192,161.4508,161.4862,16818.0
2020-01-16 12:30:00,182.12,182.4,182.1,182.32,25914.0,161.4774,161.7256,161.4596,161.6547,25914.0
2020-01-16 12:40:00,182.3,182.39,182.23,182.3,23755.0,161.637,161.7167,161.5749,161.637,23755.0
2020-01-16 12:50:00,182.29,182.37,182.2,182.28,18918.0,161.6281,161.699,161.5483,161.6192,18918.0
2020-01-16 13:00:00,182.3,182.62,182.29,182.57,39341.0,161.637,161.9207,161.6281,161.8763,39341.0
2020-01-16 13:10:00,182.62,182.63,182.43,182.48,21888.0,161.9207,161.9295,161.7522,161.7965,21888.0
2020-01-16 13:20:00,182.46,182.56,182.46,182.53,13578.0,161.7788,161.8675,161.7788,161.8409,13578.0
2020-01-16 13:30:00,182.51,182.69,182.42,182.65,33873.0,161.8231,161.9827,161.7433,161.9473,33873.0
2020-01-16 13:40:00,182.66,182.91,182.64,182.89,26755.0,161.9561,162.1778,161.9384,162.1601,26755.0
2020-01-16 13:50:00,182.89,182.95,182.7,182.77,17902.0,162.1601,162.2133,161.9916,162.0537,17902.0
2020-01-16 14:00:00,182.75,182.81,182.63,182.69,15542.0,162.0359,162.0891,161.9295,161.9827,15542.0
2020-01-16 14:10:00,182.71,182.95,182.55,182.86,39787.0,162.0005,162.2133,161.8586,162.1335,39787.0
2020-01-16 14:20:00,182.88,182.91,182.69,182.85,50591.0,162.1512,162.1778,161.9827,162.1246,50591.0
2020-01-16 14:30:00,182.85,182.91,182.76,182.87,31049.0,162.1246,162.1778,162.0448,162.1423,31049.0
2020-01-16 14:40:00,182.89,183.15,182.84,183.08,63056.0,162.1601,162.3906,162.1157,162.3285,63056.0
2020-01-16 14:50:00,183.08,183.57,183.02,183.47,54089.0,162.3285,162.763,162.2753,162.6743,54089.0
2020-01-16 15:00:00,183.46,183.63,183.28,183.37,69833.0,162.6655,162.8162,162.5059,162.5857,69833.0
2020-01-16 15:10:00,183.37,183.43,183.23,183.41,30459.0,162.5857,162.6389,162.4615,162.6211,30459.0
2020-01-16 15:20:00,183.41,183.61,183.4,183.57,27223.0,162.6211,162.7985,162.6123,162.763,27223.0
2020-01-16 15:30:00,183.58,183.77,183.46,183.77,66797.0,162.7719,162.9403,162.6655,162.9403,66797.0
2020-01-16 15:40:00,183.78,184.02,183.73,183.94,90249.0,162.9492,163.162,162.9049,163.0911,90249.0
2020-01-16 15:50:00,183.96,184.17,183.73,183.97,197350.0,163.1088,163.295,162.9049,163.1177,197350.0
2020-01-17 09:30:00,183.68,184.88,183.0,184.53,457618.0,162.8605,163.9245,162.2576,163.6142,457618.0
2020-01-17 09:40:00,184.5,185.33,184.35,184.75,127176.0,163.5876,164.3235,163.4546,163.8093,127176.0
2020-01-17 09:50:00,184.86,185.29,184.71,185.22,72217.0,163.9068,164.288,163.7738,164.226,72217.0
2020-01-17 10:00:00,185.03,185.26,184.51,184.91,31520.0,164.0575,164.2614,163.5965,163.9511,31520.0
2020-01-17 10:10:00,184.95,185.49,184.91,185.4,80572.0,163.9866,164.4654,163.9511,164.3856,80572.0
2020-01-17 10:20:00,185.39,185.65,184.93,185.07,50929.0,164.3767,164.6072,163.9688,164.093,50929.0
2020-01-17 10:30:00,185.06,185.11,184.41,184.41,96366.0,164.0841,164.1284,163.5078,163.5078,96366.0
2020-01-17 10:40:00,184.41,184.62,183.96,183.96,45840.0,163.5078,163.694,163.1088,163.1088,45840.0
2020-01-17 10:50:00,183.94,184.08,183.63,183.98,79079.0,163.0911,163.2152,162.8162,163.1265,79079.0
2020-01-17 11:00:00,183.98,184.03,183.67,183.78,84847.0,163.1265,163.1709,162.8517,162.9492,84847.0
2020-01-17 11:10:00,183.78,183.88,183.31,183.38,61649.0,162.9492,163.0379,162.5325,162.5945,61649.0
2020-01-17 11:20:00,183.39,183.73,183.36,183.7,37950.0,162.6034,162.9049,162.5768,162.8783,37950.0
2020-01-17 11:30:00,183.7,184.44,183.63,184.39,45808.0,162.8783,163.5344,162.8162,163.4901,45808.0
2020-01-17 11:40:00,184.4,184.76,184.38,184.49,35970.0,163.4989,163.8181,163.4812,163.5787,35970.0
2020-01-17 11:50:00,184.56,184.79,184.43,184.66,56781.0,163.6408,163.8447,163.5255,163.7295,56781.0
2020-01-17 12:00:00,184.64,184.97,184.64,184.95,26704.0,163.7117,164.0043,163.7117,163.9866,26704.0
2020-01-17 12:10:00,184.95,185.0,184.67,184.95,28970.0,163.9866,164.0309,163.7383,163.9866,28970.0
2020-01-17 12:20:00,184.93,184.96,184.53,184.54,25640.0,163.9688,163.9954,163.6142,163.6231,25640.0
2020-01-17 12:30:00,184.52,184.82,184.41,184.79,21402.0,163.6053,163.8713,163.5078,163.8447,21402.0
2020-01-17 12:40:00,184.79,184.86,184.65,184.75,15590.0,163.8447,163.9068,163.7206,163.8093,15590.0
2020-01-17 12:50:00,184.75,184.87,184.72,184.81,21294.0,163.8093,163.9156,163.7827,163.8625,21294.0
2020-01-17 13:00:00,184.83,184.9,184.75,184.83,27457.0,163.8802,163.9422,163.8093,163.8802,27457.0
2020-01-17 13:10:00,184.86,184.97,184.73,184.88,21938.0,163.9068,164.0043,163.7915,163.9245,21938.0
2020-01-17 13:20:00,184.86,184.87,184.54,184.54,23357.0,163.9068,163.9156,163.6231,163.6231,23357.0
2020-01-17 13:30:00,184.55,184.74,184.52,184.64,20368.0,163.6319,163.8004,163.6053,163.7117,20368.0
2020-01-17 13:40:00,184.66,184.87,184.6,184.84,25928.0,163.7295,163.9156,163.6763,163.8891,25928.0
2020-01-17 13:50:00,184.82,184.93,184.76,184.91,20230.0,163.8713,163.9688,163.8181,163.9511,20230.0
2020-01-17 14:00:00,184.92,185.07,184.78,185.04,37758.0,163.96,164.093,163.8359,164.0664,37758.0
2020-01-17 14:10:00,185.02,185.06,184.85,184.97,33073.0,164.0486,164.0841,163.8979,164.0043,33073.0
2020-01-17 14:20:00,184.98,184.99,184.8,184.86,27121.0,164.0132,164.022,163.8536,163.9068,27121.0
2020-01-17 14:30:00,184.89,185.05,184.84,184.99,41655.0,163.9334,164.0752,163.8891,164.022,41655.0
2020-01-17 14:40:00,185.0,185.09,184.86,185.09,24952.0,164.0309,164.1107,163.9068,164.1107,24952.0
2020-01-17 14:50:00,185.06,185.25,185.02,185.19,40214.0,164.0841,164.2526,164.0486,164.1994,40214.0
2020-01-17 15:00:00,185.17,185.17,184.98,185.03,37905.0,164.1816,164.1816,164.0132,164.0575,37905.0
2020-01-17 15:10:00,185.05,185.08,184.8,184.84,55934.0,164.0752,164.1018,163.8536,163.8891,55934.0
2020-01-17 15:20:00,184.83,184.94,184.69,184.92,48304.0,163.8802,163.9777,163.7561,163.96,48304.0
2020-01-17 15:30:00,184.9,184.94,184.71,184.81,57647.0,163.9422,163.9777,163.7738,163.8625,57647.0
2020-01-17 15:40:00,184.81,185.21,184.74,185.15,82452.0,163.8625,164.2171,163.8004,164.1639,82452.0
2020-01-17 15:50:00,185.2,185.4,185.03,185.32,255900.0,164.2082,164.3856,164.0575,164.3146,255900.0
2020-01-21 09:30:00,184.16,184.53,183.55,183.55,103701.0,163.2861,163.6142,162.7453,162.7453,103701.0
2020-01-21 09:40:00,183.57,183.77,182.44,183.0,76166.0,162.763,162.9403,161.7611,162.2576,76166.0
2020-01-21 09:50:00,183.04,183.28,181.87,181.92,108751.0,162.2931,162.5059,161.2557,161.3,108751.0
2020-01-21 10:00:00,182.06,182.68,181.92,182.14,80765.0,161.4242,161.9739,161.3,161.4951,80765.0
2020-01-21 10:10:00,182.09,182.22,181.54,181.63,58873.0,161.4508,161.566,160.9631,161.0429,58873.0
2020-01-21 10:20:00,181.54,181.73,181.12,181.58,128298.0,160.9631,161.1316,160.5907,160.9986,128298.0
2020-01-21 10:30:00,181.55,182.02,181.44,181.78,49608.0,160.972,161.3887,160.8744,161.1759,49608.0
2020-01-21 10:40:00,181.8,182.26,181.58,182.21,71410.0,161.1936,161.6015,160.9986,161.5572,71410.0
2020-01-21 10:50:00,182.25,182.25,181.76,182.0,21951.0,161.5926,161.5926,161.1582,161.371,21951.0
2020-01-21 11:00:00,181.93,182.09,181.69,181.75,35733.0,161.3089,161.4508,161.0961,161.1493,35733.0
2020-01-21 11:10:00,181.75,181.86,181.46,181.54,34961.0,161.1493,161.2468,160.8922,160.9631,34961.0
2020-01-21 11:20:00,181.59,181.71,181.33,181.61,36484.0,161.0074,161.1138,160.7769,161.0252,36484.0
2020-01-21 11:30:00,181.59,181.68,181.43,181.63,22478.0,161.0074,161.0872,160.8656,161.0429,22478.0
2020-01-21 11:40:00,181.66,182.24,181.61,182.24,29535.0,161.0695,161.5838,161.0252,161.5838,29535.0
2020-01-21 11:50:00,182.24,182.77,182.22,182.7,49381.0,161.5838,162.0537,161.566,161.9916,49381.0
2020-01-21 12:00:00,182.66,182.7,182.38,182.68,24452.0,161.9561,161.9916,161.7079,161.9739,24452.0
2020-01-21 12:10:00,182.65,182.86,182.56,182.82,31878.0,161.9473,162.1335,161.8675,162.098,31878.0
2020-01-21 12:20:00,182.87,182.96,182.72,182.89,21894.0,162.1423,162.2221,162.0093,162.1601,21894.0
2020-01-21 12:30:00,182.89,183.11,182.86,183.08,34211.0,162.1601,162.3551,162.1335,162.3285,34211.0
2020-01-21 12:40:00,183.11,183.28,182.92,183.02,23301.0,162.3551,162.5059,162.1867,162.2753,23301.0
2020-01-21 12:50:00,182.98,183.06,182.73,182.94,17665.0,162.2399,162.3108,162.0182,162.2044,17665.0
2020-01-21 13:00:00,182.94,183.01,182.76,183.0,17416.0,162.2044,162.2665,162.0448,162.2576,17416.0
2020-01-21 13:10:00,183.01,183.01,182.45,182.51,19496.0,162.2665,162.2665,161.7699,161.8231,19496.0
2020-01-21 13:20:00,182.48,182.48,182.08,182.08,20073.0,161.7965,161.7965,161.4419,161.4419,20073.0
2020-01-21 13:30:00,182.07,182.17,181.62,181.81,28870.0,161.433,161.5217,161.034,161.2025,28870.0
2020-01-21 13:40:00,181.9,181.96,181.58,181.61,20100.0,161.2823,161.3355,160.9986,161.0252,20100.0
2020-01-21 13:50:00,181.64,181.77,181.54,181.54,18242.0,161.0518,161.167,160.9631,160.9631,18242.0
2020-01-21 14:00:00,181.53,181.96,181.35,181.96,15649.0,160.9542,161.3355,160.7946,161.3355,15649.0
2020-01-21 14:10:00,181.96,182.31,181.75,182.31,24084.0,161.3355,161.6458,161.1493,161.6458,24084.0
2020-01-21 14:20:00,182.35,182.46,182.1,182.41,22179.0,161.6813,161.7788,161.4596,161.7345,22179.0
2020-01-21 14:30:00,182.41,182.53,182.2,182.53,23606.0,161.7345,161.8409,161.5483,161.8409,23606.0
2020-01-21 14:40:00,182.52,182.59,182.37,182.55,24338.0,161.832,161.8941,161.699,161.8586,24338.0
2020-01-21 14:50:00,182.5,182.89,182.47,182.85,28538.0,161.8143,162.1601,161.7877,162.1246,28538.0
2020-01-21 15:00:00,182.86,183.11,182.75,183.02,36655.0,162.1335,162.3551,162.0359,162.2753,36655.0
2020-01-21 15:10:00,183.05,183.25,183.0,183.08,29893.0,162.3019,162.4793,162.2576,162.3285,29893.0
2020-01-21 15:20:00,183.07,183.16,182.91,183.09,36372.0,162.3197,162.3995,162.1778,162.3374,36372.0
2020-01-21 15:30:00,183.05,183.14,182.69,182.73,43252.0,162.3019,162.3817,161.9827,162.0182,43252.0
2020-01-21 15:40:00,182.72,182.94,182.65,182.65,60681.0,162.0093,162.2044,161.9473,161.9473,60681.0
2020-01-21 15:50:00,182.66,182.79,182.33,182.51,230207.0,161.9561,162.0714,161.6635,161.8231,230207.0
2020-01-22 09:30:00,183.27,183.41,182.76,182.91,92227.0,162.497,162.6211,162.0448,162.1778,92227.0
2020-01-22 09:40:00,182.99,183.03,182.56,182.88,46411.0,162.2487,162.2842,161.8675,162.1512,46411.0
2020-01-22 09:50:00,182.9,182.9,182.46,182.53,58682.0,162.1689,162.1689,161.7788,161.8409,58682.0
2020-01-22 10:00:00,182.51,182.65,182.12,182.55,76764.0,161.8231,161.9473,161.4774,161.8586,76764.0
2020-01-22 10:10:00,182.55,182.89,182.41,182.6,47309.0,161.8586,162.1601,161.7345,161.9029,47309.0
2020-01-22 10:20:00,182.6,182.63,182.41,182.52,43051.0,161.9029,161.9295,161.7345,161.832,43051.0
2020-01-22 10:30:00,182.52,182.55,182.15,182.36,54946.0,161.832,161.8586,161.504,161.6901,54946.0
2020-01-22 10:40:00,182.36,182.43,182.16,182.17,33749.0,161.6901,161.7522,161.5128,161.5217,33749.0
2020-01-22 10:50:00,182.19,182.22,181.81,181.81,51731.0,161.5394,161.566,161.2025,161.2025,51731.0
2020-01-22 11:00:00,181.83,181.99,181.7,181.91,22359.0,161.2202,161.3621,161.105,161.2912,22359.0
2020-01-22 11:10:00,181.91,181.91,181.41,181.43,39962.0,161.2912,161.2912,160.8478,160.8656,39962.0
2020-01-22 11:20:00,181.43,181.43,181.16,181.39,75655.0,160.8656,160.8656,160.6262,160.8301,75655.0
2020-01-22 11:30:00,181.39,181.77,181.32,181.34,53774.0,160.8301,161.167,160.768,160.7858,53774.0
2020-01-22 11:40:00,181.34,181.39,181.15,181.16,21108.0,160.7858,160.8301,160.6173,160.6262,21108.0
2020-01-22 11:50:00,181.13,181.25,180.97,181.12,28181.0,160.5996,160.706,160.4577,160.5907,28181.0
2020-01-22 12:00:00,181.12,181.14,180.8,180.9,33763.0,160.5907,160.6084,160.307,160.3956,33763.0
2020-01-22 12:10:00,180.95,181.03,180.88,180.9,33085.0,160.44,160.5109,160.3779,160.3956,33085.0
2020-01-22 12:20:00,180.89,180.9,180.47,180.52,47731.0,160.3868,160.3956,160.0144,160.0587,47731.0
2020-01-22 12:30:00,180.5,180.86,180.44,180.76,50121.0,160.041,160.3602,159.9878,160.2715,50121.0
2020-01-22 12:40:00,180.74,180.97,180.67,180.77,41775.0,160.2538,160.4577,160.1917,160.2804,41775.0
2020-01-22 12:50:00,180.78,181.02,180.52,181.0,44683.0,160.2892,160.502,160.0587,160.4843,44683.0
2020-01-22 13:00:00,181.0,181.23,180.93,181.13,30758.0,160.4843,160.6882,160.4222,160.5996,30758.0
2020-01-22 13:10:00,181.14,181.45,181.1,181.35,15632.0,160.6084,160.8833,160.573,160.7946,15632.0
2020-01-22 13:20:00,181.39,181.58,181.25,181.53,26305.0,160.8301,160.9986,160.706,160.9542,26305.0
2020-01-22 13:30:00,181.52,181.52,181.22,181.5,20098.0,160.9454,160.9454,160.6794,160.9276,20098.0
2020-01-22 13:40:00,181.52,181.56,181.1,181.2,22569.0,160.9454,160.9808,160.573,160.6616,22569.0
2020-01-22 13:50:00,181.16,181.21,180.9,180.96,45598.0,160.6262,160.6705,160.3956,160.4488,45598.0
2020-01-22 14:00:00,180.97,181.33,180.97,181.13,36684.0,160.4577,160.7769,160.4577,160.5996,36684.0
2020-01-22 14:10:00,181.17,181.21,180.97,181.02,18202.0,160.635,160.6705,160.4577,160.502,18202.0
2020-01-22 14:20:00,181.02,181.11,180.95,181.03,23867.0,160.502,160.5818,160.44,160.5109,23867.0
2020-01-22 14:30:00,181.03,181.12,180.92,181.12,32221.0,160.5109,160.5907,160.4134,160.5907,32221.0
2020-01-22 14:40:00,181.12,181.12,180.87,180.91,26288.0,160.5907,160.5907,160.369,160.4045,26288.0
2020-01-22 14:50:00,180.89,180.98,180.74,180.94,67148.0,160.3868,160.4666,160.2538,160.4311,67148.0
2020-01-22 15:00:00,180.91,181.08,180.75,181.06,82343.0,160.4045,160.5552,160.2626,160.5375,82343.0
2020-01-22 15:10:00,181.09,181.3,180.91,181.0,55622.0,160.5641,160.7503,160.4045,160.4843,55622.0
2020-01-22 15:20:00,181.0,181.03,180.68,181.02,48948.0,160.4843,160.5109,160.2006,160.502,48948.0
2020-01-22 15:30:00,181.03,181.66,181.02,181.5,45516.0,160.5109,161.0695,160.502,160.9276,45516.0
2020-01-22 15:40:00,181.48,181.68,181.31,181.55,65192.0,160.9099,161.0872,160.7592,160.972,65192.0
2020-01-22 15:50:00,181.54,181.61,181.0,181.0,243177.0,160.9631,161.0252,160.4843,160.4843,243177.0
2020-01-23 09:30:00,183.5,183.8,180.93,181.58,246272.0,162.7009,162.9669,160.4222,160.9986,246272.0
2020-01-23 09:40:00,181.73,183.87,181.18,182.73,158591.0,161.1316,163.029,160.6439,162.0182,158591.0
2020-01-23 09:50:00,182.81,183.58,182.51,183.5,120107.0,162.0891,162.7719,161.8231,162.7009,120107.0
2020-01-23 10:00:00,183.43,184.92,183.27,184.92,160626.0,162.6389,163.96,162.497,163.96,160626.0
2020-01-23 10:10:00,184.86,185.37,184.59,185.33,118814.0,163.9068,164.359,163.6674,164.3235,118814.0
2020-01-23 10:20:00,185.31,185.44,184.02,184.89,86167.0,164.3058,164.421,163.162,163.9334,86167.0
2020-01-23 10:30:00,184.93,187.16,184.93,186.84,174683.0,163.9688,165.9461,163.9688,165.6624,174683.0
2020-01-23 10:40:00,186.83,187.16,186.02,186.2,157440.0,165.6535,165.9461,164.9353,165.0949,157440.0
2020-01-23 10:50:00,186.2,186.58,185.47,185.64,71896.0,165.0949,165.4318,164.4476,164.5984,71896.0
2020-01-23 11:00:00,185.64,185.85,184.89,185.08,77186.0,164.5984,164.7846,163.9334,164.1018,77186.0
2020-01-23 11:10:00,185.05,185.23,184.82,184.92,79111.0,164.0752,164.2348,163.8713,163.96,79111.0
2020-01-23 11:20:00,184.88,184.95,184.51,184.53,69325.0,163.9245,163.9866,163.5965,163.6142,69325.0
2020-01-23 11:30:00,184.5,184.92,184.48,184.7,60847.0,163.5876,163.96,163.5699,163.7649,60847.0
2020-01-23 11:40:00,184.67,184.72,184.3,184.53,65658.0,163.7383,163.7827,163.4103,163.6142,65658.0
2020-01-23 11:50:00,184.59,185.31,184.58,185.3,63680.0,163.6674,164.3058,163.6585,164.2969,63680.0
2020-01-23 12:00:00,185.29,186.02,185.27,185.94,59446.0,164.288,164.9353,164.2703,164.8644,59446.0
2020-01-23 12:10:00,185.92,185.92,185.11,185.15,39341.0,164.8466,164.8466,164.1284,164.1639,39341.0
2020-01-23 12:20:00,185.17,185.62,184.97,185.58,56144.0,164.1816,164.5806,164.0043,164.5452,56144.0
2020-01-23 12:30:00,185.55,185.78,185.37,185.43,35648.0,164.5186,164.7225,164.359,164.4122,35648.0
2020-01-23 12:40:00,185.43,185.53,185.32,185.43,61357.0,164.4122,164.5008,164.3146,164.4122,61357.0
2020-01-23 12:50:00,185.44,185.9,185.39,185.82,48559.0,164.421,164.8289,164.3767,164.758,48559.0
2020-01-23 13:00:00,185.84,185.99,185.67,185.89,68662.0,164.7757,164.9087,164.625,164.82,68662.0
2020-01-23 13:10:00,185.92,186.57,185.91,186.47,66341.0,164.8466,165.423,164.8378,165.3343,66341.0
2020-01-23 13:20:00,186.51,186.95,186.4,186.48,69356.0,165.3698,165.7599,165.2722,165.3432,69356.0
2020-01-23 13:30:00,186.49,186.77,186.07,186.22,59465.0,165.352,165.6003,164.9796,165.1126,59465.0
2020-01-23 13:40:00,186.24,186.68,186.23,186.48,46912.0,165.1304,165.5205,165.1215,165.3432,46912.0
2020-01-23 13:50:00,186.48,186.73,186.45,186.7,56119.0,165.3432,165.5648,165.3166,165.5382,56119.0
2020-01-23 14:00:00,186.72,186.79,186.5,186.58,86309.0,165.556,165.618,165.3609,165.4318,86309.0
2020-01-23 14:10:00,186.61,186.89,186.55,186.89,78804.0,165.4584,165.7067,165.4052,165.7067,78804.0
2020-01-23 14:20:00,186.9,187.15,186.89,187.12,52056.0,165.7156,165.9372,165.7067,165.9106,52056.0
2020-01-23 14:30:00,187.15,187.56,187.06,187.12,56044.0,165.9372,166.3007,165.8574,165.9106,56044.0
2020-01-23 14:40:00,187.15,187.16,186.78,186.81,55854.0,165.9372,165.9461,165.6092,165.6358,55854.0
2020-01-23 14:50:00,186.8,187.03,186.67,186.86,46630.0,165.6269,165.8308,165.5116,165.6801,46630.0
2020-01-23 15:00:00,186.82,186.82,186.43,186.56,56623.0,165.6446,165.6446,165.2988,165.4141,56623.0
2020-01-23 15:10:00,186.51,186.77,186.44,186.6,50859.0,165.3698,165.6003,165.3077,165.4496,50859.0
2020-01-23 15:20:00,186.61,186.83,186.49,186.64,47850.0,165.4584,165.6535,165.352,165.485,47850.0
2020-01-23 15:30:00,186.63,187.0,186.54,186.76,74038.0,165.4762,165.8042,165.3964,165.5914,74038.0
2020-01-23 15:40:00,186.71,187.29,186.65,187.26,91716.0,165.5471,166.0614,165.4939,166.0348,91716.0
2020-01-23 15:50:00,187.24,187.68,186.89,187.14,351331.0,166.017,166.4071,165.7067,165.9284,351331.0
2020-01-24 09:30:00,186.14,187.87,185.8,187.36,151236.0,165.0417,166.5756,164.7402,166.1234,151236.0
2020-01-24 09:40:00,187.36,188.65,187.11,188.52,103656.0,166.1234,167.2672,165.9018,167.1519,103656.0
2020-01-24 09:50:00,188.48,188.94,188.31,188.9,78439.0,167.1165,167.5243,166.9657,167.4889,78439.0
2020-01-24 10:00:00,188.96,188.96,187.96,188.03,106995.0,167.5421,167.5421,166.6554,166.7175,106995.0
2020-01-24 10:10:00,188.02,188.51,187.98,188.32,72094.0,166.7086,167.1431,166.6731,166.9746,72094.0
2020-01-24 10:20:00,188.35,188.42,187.03,187.1,58991.0,167.0012,167.0633,165.8308,165.8929,58991.0
2020-01-24 10:30:00,187.08,187.4,186.96,187.39,53625.0,165.8752,166.1589,165.7688,166.15,53625.0
2020-01-24 10:40:00,187.36,187.37,186.54,187.05,66930.0,166.1234,166.1323,165.3964,165.8486,66930.0
2020-01-24 10:50:00,187.09,187.7,187.01,187.48,39558.0,165.884,166.4249,165.8131,166.2298,39558.0
2020-01-24 11:00:00,187.47,187.81,187.31,187.55,31846.0,166.2209,166.5224,166.0791,166.2919,31846.0
2020-01-24 11:10:00,187.51,187.53,186.77,186.92,34624.0,166.2564,166.2741,165.6003,165.7333,34624.0
2020-01-24 11:20:00,186.87,187.11,186.74,186.91,42683.0,165.689,165.9018,165.5737,165.7244,42683.0
2020-01-24 11:30:00,186.9,187.38,186.85,187.25,43292.0,165.7156,166.1412,165.6712,166.0259,43292.0
2020-01-24 11:40:00,187.21,187.24,186.34,186.65,47440.0,165.9904,166.017,165.219,165.4939,47440.0
2020-01-24 11:50:00,186.64,186.69,186.3,186.45,19649.0,165.485,165.5294,165.1836,165.3166,19649.0
2020-01-24 12:00:00,186.43,186.46,186.2,186.29,20766.0,165.2988,165.3254,165.0949,165.1747,20766.0
2020-01-24 12:10:00,186.28,186.5,185.36,185.45,48710.0,165.1658,165.3609,164.3501,164.4299,48710.0
2020-01-24 12:20:00,185.48,185.83,185.27,185.54,36392.0,164.4565,164.7668,164.2703,164.5097,36392.0
2020-01-24 12:30:00,185.57,186.01,185.49,185.86,22343.0,164.5363,164.9264,164.4654,164.7934,22343.0
2020-01-24 12:40:00,185.84,186.33,185.78,186.13,25296.0,164.7757,165.2102,164.7225,165.0328,25296.0
2020-01-24 12:50:00,186.1,186.16,185.95,186.1,22605.0,165.0062,165.0594,164.8732,165.0062,22605.0
2020-01-24 13:00:00,186.1,186.12,185.55,185.95,24642.0,165.0062,165.024,164.5186,164.8732,24642.0
2020-01-24 13:10:00,185.93,185.96,185.67,185.74,25224.0,164.8555,164.8821,164.625,164.687,25224.0
2020-01-24 13:20:00,185.66,185.95,185.58,185.67,21841.0,164.6161,164.8732,164.5452,164.625,21841.0
2020-01-24 13:30:00,185.66,185.75,185.26,185.4,37967.0,164.6161,164.6959,164.2614,164.3856,37967.0
2020-01-24 13:40:00,185.37,185.4,184.94,185.0,32497.0,164.359,164.3856,163.9777,164.0309,32497.0
2020-01-24 13:50:00,185.06,185.34,184.94,185.18,24019.0,164.0841,164.3324,163.9777,164.1905,24019.0
2020-01-24 14:00:00,185.14,185.32,184.84,185.25,23183.0,164.155,164.3146,163.8891,164.2526,23183.0
2020-01-24 14:10:00,185.21,185.39,185.08,185.14,27075.0,164.2171,164.3767,164.1018,164.155,27075.0
2020-01-24 14:20:00,185.14,185.19,184.8,184.86,25655.0,164.155,164.1994,163.8536,163.9068,25655.0
2020-01-24 14:30:00,184.97,185.3,184.87,185.02,29091.0,164.0043,164.2969,163.9156,164.0486,29091.0
2020-01-24 14:40:00,185.02,185.1,184.53,184.82,22174.0,164.0486,164.1196,163.6142,163.8713,22174.0
2020-01-24 14:50:00,184.88,185.46,184.85,185.46,30257.0,163.9245,164.4388,163.8979,164.4388,30257.0
2020-01-24 15:00:00,185.5,185.83,185.32,185.74,27525.0,164.4742,164.7668,164.3146,164.687,27525.0
2020-01-24 15:10:00,185.74,186.06,185.42,185.96,43738.0,164.687,164.9708,164.4033,164.8821,43738.0
2020-01-24 15:20:00,185.95,186.0,185.54,185.73,30798.0,164.8732,164.9176,164.5097,164.6782,30798.0
2020-01-24 15:30:00,185.77,185.79,185.2,185.2,41240.0,164.7136,164.7314,164.2082,164.2082,41240.0
2020-01-24 15:40:00,185.18,185.73,184.96,185.66,56235.0,164.1905,164.6782,163.9954,164.6161,56235.0
2020-01-24 15:50:00,185.64,185.87,185.41,185.62,180584.0,164.5984,164.8023,164.3944,164.5806,180584.0
2020-01-27 09:30:00,182.0,183.96,181.67,182.88,127873.0,161.371,163.1088,161.0784,162.1512,127873.0
2020-01-27 09:40:00,182.93,183.17,182.18,183.08,81840.0,162.1955,162.4083,161.5306,162.3285,81840.0
2020-01-27 09:50:00,183.07,183.08,182.6,182.78,56152.0,162.3197,162.3285,161.9029,162.0625,56152.0
2020-01-27 10:00:00,182.75,182.8,181.93,182.37,45775.0,162.0359,162.0803,161.3089,161.699,45775.0
2020-01-27 10:10:00,182.35,182.46,181.81,181.98,31816.0,161.6813,161.7788,161.2025,161.3532,31816.0
2020-01-27 10:20:00,181.98,182.56,181.82,182.4,40214.0,161.3532,161.8675,161.2114,161.7256,40214.0
2020-01-27 10:30:00,182.44,182.53,182.02,182.31,36997.0,161.7611,161.8409,161.3887,161.6458,36997.0
2020-01-27 10:40:00,182.25,182.26,181.5,181.5,28022.0,161.5926,161.6015,160.9276,160.9276,28022.0
2020-01-27 10:50:00,181.48,181.56,180.84,181.41,44976.0,160.9099,160.9808,160.3424,160.8478,44976.0
2020-01-27 11:00:00,181.37,181.55,181.16,181.21,66880.0,160.8124,160.972,160.6262,160.6705,66880.0
2020-01-27 11:10:00,181.19,181.21,180.83,180.88,32854.0,160.6528,160.6705,160.3336,160.3779,32854.0
2020-01-27 11:20:00,180.88,181.31,180.81,181.16,57367.0,160.3779,160.7592,160.3158,160.6262,57367.0
2020-01-27 11:30:00,181.16,181.33,180.78,180.87,90735.0,160.6262,160.7769,160.2892,160.369,90735.0
2020-01-27 11:40:00,180.89,181.24,180.79,180.84,35573.0,160.3868,160.6971,160.2981,160.3424,35573.0
2020-01-27 11:50:00,180.87,181.05,180.74,180.83,29299.0,160.369,160.5286,160.2538,160.3336,29299.0
2020-01-27 12:00:00,180.84,180.98,180.66,180.76,29299.0,160.3424,160.4666,160.1828,160.2715,29299.0
2020-01-27 12:10:00,180.77,180.91,180.5,180.66,37889.0,160.2804,160.4045,160.041,160.1828,37889.0
2020-01-27 12:20:00,180.71,181.01,180.61,180.7,40181.0,160.2272,160.4932,160.1385,160.2183,40181.0
2020-01-27 12:30:00,180.68,180.93,180.59,180.63,39716.0,160.2006,160.4222,160.1208,160.1562,39716.0
2020-01-27 12:40:00,180.59,180.96,180.5,180.94,33353.0,160.1208,160.4488,160.041,160.4311,33353.0
2020-01-27 12:50:00,180.98,181.03,180.63,180.68,20329.0,160.4666,160.5109,160.1562,160.2006,20329.0
2020-01-27 13:00:00,180.69,180.88,180.52,180.52,27401.0,160.2094,160.3779,160.0587,160.0587,27401.0
2020-01-27 13:10:00,180.55,180.62,180.36,180.48,54565.0,160.0853,160.1474,159.9168,160.0232,54565.0
2020-01-27 13:20:00,180.5,180.85,180.37,180.79,30685.0,160.041,160.3513,159.9257,160.2981,30685.0
2020-01-27 13:30:00,180.76,181.01,180.67,180.85,18403.0,160.2715,160.4932,160.1917,160.3513,18403.0
2020-01-27 13:40:00,180.81,180.85,180.49,180.49,16719.0,160.3158,160.3513,160.0321,160.0321,16719.0
2020-01-27 13:50:00,180.56,180.58,180.13,180.24,32489.0,160.0942,160.1119,159.7129,159.8104,32489.0
2020-01-27 14:00:00,180.25,180.25,179.81,180.08,56296.0,159.8193,159.8193,159.4292,159.6686,56296.0
2020-01-27 14:10:00,180.09,180.29,180.02,180.06,42776.0,159.6774,159.8548,159.6154,159.6508,42776.0
2020-01-27 14:20:00,180.06,180.17,179.82,180.08,34508.0,159.6508,159.7484,159.438,159.6686,34508.0
2020-01-27 14:30:00,180.13,180.15,179.63,179.79,47109.0,159.7129,159.7306,159.2696,159.4114,47109.0
2020-01-27 14:40:00,179.83,179.98,179.71,179.73,99967.0,159.4469,159.5799,159.3405,159.3583,99967.0
2020-01-27 14:50:00,179.69,179.8,179.19,179.33,107293.0,159.3228,159.4203,158.8795,159.0036,107293.0
2020-01-27 15:00:00,179.36,179.47,179.06,179.28,230357.0,159.0302,159.1277,158.7642,158.9593,230357.0
2020-01-27 15:10:00,179.27,179.78,178.96,179.67,178161.0,158.9504,159.4026,158.6755,159.3051,178161.0
2020-01-27 15:20:00,179.7,179.73,179.51,179.58,111622.0,159.3317,159.3583,159.1632,159.2253,111622.0
2020-01-27 15:30:00,179.56,179.6,179.21,179.4,251973.0,159.2075,159.243,158.8972,159.0657,251973.0
2020-01-27 15:40:00,179.38,179.44,178.65,178.92,119233.0,159.0479,159.1011,158.4007,158.6401,119233.0
2020-01-27 15:50:00,178.86,179.08,178.38,178.39,430243.0,158.5869,158.7819,158.1613,158.1701,430243.0
2020-01-28 09:30:00,180.27,181.68,180.01,180.18,95226.0,159.837,161.0872,159.6065,159.7572,95226.0
2020-01-28 09:40:00,180.15,180.46,179.83,180.05,56219.0,159.7306,160.0055,159.4469,159.642,56219.0
2020-01-28 09:50:00,180.09,180.62,179.95,180.57,89384.0,159.6774,160.1474,159.5533,160.103,89384.0
2020-01-28 10:00:00,180.59,180.8,180.34,180.73,51634.0,160.1208,160.307,159.8991,160.2449,51634.0
2020-01-28 10:10:00,180.77,180.83,180.23,180.52,79791.0,160.2804,160.3336,159.8016,160.0587,79791.0
2020-01-28 10:20:00,180.5,180.99,180.47,180.83,100782.0,160.041,160.4754,160.0144,160.3336,100782.0
2020-01-28 10:30:00,180.81,181.03,180.6,180.85,84374.0,160.3158,160.5109,160.1296,160.3513,84374.0
2020-01-28 10:40:00,180.79,181.19,180.79,181.02,58682.0,160.2981,160.6528,160.2981,160.502,58682.0
2020-01-28 10:50:00,181.03,181.3,180.84,181.04,53725.0,160.5109,160.7503,160.3424,160.5198,53725.0
2020-01-28 11:00:00,181.1,181.28,180.36,180.46,23856.0,160.573,160.7326,159.9168,160.0055,23856.0
2020-01-28 11:10:00,180.47,180.86,180.39,180.76,22780.0,160.0144,160.3602,159.9434,160.2715,22780.0
2020-01-28 11:20:00,180.68,180.83,180.49,180.59,43002.0,160.2006,160.3336,160.0321,160.1208,43002.0
2020-01-28 11:30:00,180.62,180.73,180.31,180.39,21305.0,160.1474,160.2449,159.8725,159.9434,21305.0
2020-01-28 11:40:00,180.4,180.43,180.13,180.21,26184.0,159.9523,159.9789,159.7129,159.7838,26184.0
2020-01-28 11:50:00,180.21,180.63,180.18,180.59,18194.0,159.7838,160.1562,159.7572,160.1208,18194.0
2020-01-28 12:00:00,180.58,180.75,180.45,180.64,28284.0,160.1119,160.2626,159.9966,160.1651,28284.0
2020-01-28 12:10:00,180.66,180.97,180.59,180.69,60307.0,160.1828,160.4577,160.1208,160.2094,60307.0
2020-01-28 12:20:00,180.69,180.9,180.62,180.69,24321.0,160.2094,160.3956,160.1474,160.2094,24321.0
2020-01-28 12:30:00,180.7,180.7,180.44,180.55,22133.0,160.2183,160.2183,159.9878,160.0853,22133.0
2020-01-28 12:40:00,180.58,180.62,180.39,180.5,20030.0,160.1119,160.1474,159.9434,160.041,20030.0
2020-01-28 12:50:00,180.51,180.57,180.35,180.49,21146.0,160.0498,160.103,159.908,160.0321,21146.0
2020-01-28 13:00:00,180.52,180.52,180.2,180.3,17492.0,160.0587,160.0587,159.775,159.8636,17492.0
2020-01-28 13:10:00,180.26,180.53,180.26,180.51,20387.0,159.8282,160.0676,159.8282,160.0498,20387.0
2020-01-28 13:20:00,180.51,180.55,180.35,180.47,24259.0,160.0498,160.0853,159.908,160.0144,24259.0
2020-01-28 13:30:00,180.49,180.54,180.23,180.29,25844.0,160.0321,160.0764,159.8016,159.8548,25844.0
2020-01-28 13:40:00,180.28,180.49,180.24,180.48,18039.0,159.8459,160.0321,159.8104,160.0232,18039.0
2020-01-28 13:50:00,180.48,180.52,180.3,180.44,27003.0,160.0232,160.0587,159.8636,159.9878,27003.0
2020-01-28 14:00:00,180.41,180.67,180.41,180.48,39745.0,159.9612,160.1917,159.9612,160.0232,39745.0
2020-01-28 14:10:00,180.44,180.48,180.29,180.45,18367.0,159.9878,160.0232,159.8548,159.9966,18367.0
2020-01-28 14:20:00,180.44,180.46,180.23,180.28,28444.0,159.9878,160.0055,159.8016,159.8459,28444.0
2020-01-28 14:30:00,180.3,180.73,180.28,180.68,36918.0,159.8636,160.2449,159.8459,160.2006,36918.0
2020-01-28 14:40:00,180.69,180.76,180.48,180.52,26748.0,160.2094,160.2715,160.0232,160.0587,26748.0
2020-01-28 14:50:00,180.53,180.53,180.25,180.25,32304.0,160.0676,160.0676,159.8193,159.8193,32304.0
2020-01-28 15:00:00,180.25,180.27,179.83,179.88,35015.0,159.8193,159.837,159.4469,159.4912,35015.0
2020-01-28 15:10:00,179.88,179.9,179.45,179.52,70509.0,159.4912,159.509,159.11,159.1721,70509.0
2020-01-28 15:20:00,179.49,180.04,179.48,180.03,57048.0,159.1455,159.6331,159.1366,159.6242,57048.0
2020-01-28 15:30:00,180.04,180.3,179.89,179.91,67695.0,159.6331,159.8636,159.5001,159.5178,67695.0
2020-01-28 15:40:00,179.91,179.98,179.69,179.85,78632.0,159.5178,159.5799,159.3228,159.4646,78632.0
2020-01-28 15:50:00,179.82,179.86,179.55,179.57,165739.0,159.438,159.4735,159.1987,159.2164,165739.0
2020-01-29 09:30:00,181.6,182.73,180.44,182.52,107132.0,161.0163,162.0182,159.9878,161.832,107132.0
2020-01-29 09:40:00,182.61,183.81,182.53,182.9,117778.0,161.9118,162.9758,161.8409,162.1689,117778.0
2020-01-29 09:50:00,182.9,183.55,182.76,183.23,30605.0,162.1689,162.7453,162.0448,162.4615,30605.0
2020-01-29 10:00:00,183.16,183.4,182.45,182.58,70268.0,162.3995,162.6123,161.7699,161.8852,70268.0
2020-01-29 10:10:00,182.62,183.09,182.35,183.08,61434.0,161.9207,162.3374,161.6813,162.3285,61434.0
2020-01-29 10:20:00,183.04,183.53,183.0,183.25,34649.0,162.2931,162.7275,162.2576,162.4793,34649.0
2020-01-29 10:30:00,183.16,183.47,182.97,183.45,27954.0,162.3995,162.6743,162.231,162.6566,27954.0
2020-01-29 10:40:00,183.42,183.68,183.14,183.66,36598.0,162.63,162.8605,162.3817,162.8428,36598.0
2020-01-29 10:50:00,183.73,184.27,183.7,183.78,24399.0,162.9049,163.3837,162.8783,162.9492,24399.0
2020-01-29 11:00:00,183.78,183.95,183.53,183.83,22587.0,162.9492,163.0999,162.7275,162.9935,22587.0
2020-01-29 11:10:00,183.78,183.8,183.28,183.3,24096.0,162.9492,162.9669,162.5059,162.5236,24096.0
2020-01-29 11:20:00,183.39,183.71,183.28,183.58,43525.0,162.6034,162.8871,162.5059,162.7719,43525.0
2020-01-29 11:30:00,183.53,183.57,183.27,183.44,20799.0,162.7275,162.763,162.497,162.6477,20799.0
2020-01-29 11:40:00,183.49,183.61,183.31,183.44,34132.0,162.6921,162.7985,162.5325,162.6477,34132.0
2020-01-29 11:50:00,183.43,183.77,183.35,183.77,23260.0,162.6389,162.9403,162.5679,162.9403,23260.0
2020-01-29 12:00:00,183.76,183.85,183.55,183.56,35739.0,162.9315,163.0113,162.7453,162.7541,35739.0
2020-01-29 12:10:00,183.56,183.6,183.35,183.4,37111.0,162.7541,162.7896,162.5679,162.6123,37111.0
2020-01-29 12:20:00,183.37,183.54,183.33,183.38,34356.0,162.5857,162.7364,162.5502,162.5945,34356.0
2020-01-29 12:30:00,183.38,183.39,183.0,183.02,16117.0,162.5945,162.6034,162.2576,162.2753,16117.0
2020-01-29 12:40:00,183.03,183.11,182.87,183.07,37984.0,162.2842,162.3551,162.1423,162.3197,37984.0
2020-01-29 12:50:00,183.06,183.15,182.82,182.82,35941.0,162.3108,162.3906,162.098,162.098,35941.0
2020-01-29 13:00:00,182.76,183.16,182.76,182.96,36215.0,162.0448,162.3995,162.0448,162.2221,36215.0
2020-01-29 13:10:00,182.95,183.75,182.94,183.75,36059.0,162.2133,162.9226,162.2044,162.9226,36059.0
2020-01-29 13:20:00,183.73,183.86,183.59,183.66,50593.0,162.9049,163.0201,162.7807,162.8428,50593.0
2020-01-29 13:30:00,183.68,183.85,183.56,183.56,24979.0,162.8605,163.0113,162.7541,162.7541,24979.0
2020-01-29 13:40:00,183.54,183.73,183.46,183.62,19100.0,162.7364,162.9049,162.6655,162.8073,19100.0
2020-01-29 13:50:00,183.6,183.67,183.35,183.67,17544.0,162.7896,162.8517,162.5679,162.8517,17544.0
2020-01-29 14:00:00,183.66,183.81,183.22,183.62,25869.0,162.8428,162.9758,162.4527,162.8073,25869.0
2020-01-29 14:10:00,183.69,183.77,183.56,183.69,21737.0,162.8694,162.9403,162.7541,162.8694,21737.0
2020-01-29 14:20:00,183.72,183.87,183.66,183.74,26079.0,162.896,163.029,162.8428,162.9137,26079.0
2020-01-29 14:30:00,183.77,183.84,183.33,183.34,18348.0,162.9403,163.0024,162.5502,162.5591,18348.0
2020-01-29 14:40:00,183.37,183.45,183.2,183.29,20172.0,162.5857,162.6566,162.4349,162.5147,20172.0
2020-01-29 14:50:00,183.29,183.29,182.83,182.84,23183.0,162.5147,162.5147,162.1069,162.1157,23183.0
2020-01-29 15:00:00,182.86,182.92,182.51,182.75,19915.0,162.1335,162.1867,161.8231,162.0359,19915.0
2020-01-29 15:10:00,182.78,182.78,182.42,182.52,41459.0,162.0625,162.0625,161.7433,161.832,41459.0
2020-01-29 15:20:00,182.51,182.69,182.38,182.61,29716.0,161.8231,161.9827,161.7079,161.9118,29716.0
2020-01-29 15:30:00,182.59,182.67,182.4,182.4,37732.0,161.8941,161.965,161.7256,161.7256,37732.0
2020-01-29 15:40:00,182.37,182.48,182.18,182.21,46676.0,161.699,161.7965,161.5306,161.5572,46676.0
2020-01-29 15:50:00,182.16,182.32,181.68,181.8,113284.0,161.5128,161.6547,161.0872,161.1936,113284.0
2020-01-30 09:30:00,179.67,181.72,179.01,180.74,66630.0,159.3051,161.1227,158.7199,160.2538,66630.0
2020-01-30 09:40:00,180.74,183.12,180.58,182.92,66446.0,160.2538,162.364,160.1119,162.1867,66446.0
2020-01-30 09:50:00,182.88,183.1,182.2,182.3,43383.0,162.1512,162.3463,161.5483,161.637,43383.0
2020-01-30 10:00:00,182.36,182.77,181.9,182.77,28362.0,161.6901,162.0537,161.2823,162.0537,28362.0
2020-01-30 10:10:00,182.64,182.77,182.33,182.46,37825.0,161.9384,162.0537,161.6635,161.7788,37825.0
2020-01-30 10:20:00,182.47,182.89,182.14,182.6,36372.0,161.7877,162.1601,161.4951,161.9029,36372.0
2020-01-30 10:30:00,182.56,182.64,182.07,182.21,80935.0,161.8675,161.9384,161.433,161.5572,80935.0
2020-01-30 10:40:00,182.25,182.43,182.0,182.25,78491.0,161.5926,161.7522,161.371,161.5926,78491.0
2020-01-30 10:50:00,182.25,182.25,181.1,181.66,77101.0,161.5926,161.5926,160.573,161.0695,77101.0
2020-01-30 11:00:00,181.62,182.08,181.54,181.59,26214.0,161.034,161.4419,160.9631,161.0074,26214.0
2020-01-30 11:10:00,181.59,181.84,181.59,181.77,23423.0,161.0074,161.2291,161.0074,161.167,23423.0
2020-01-30 11:20:00,181.74,182.32,181.6,182.28,19182.0,161.1404,161.6547,161.0163,161.6192,19182.0
2020-01-30 11:30:00,182.24,182.48,182.05,182.45,13263.0,161.5838,161.7965,161.4153,161.7699,13263.0
2020-01-30 11:40:00,182.52,182.74,182.3,182.39,27647.0,161.832,162.0271,161.637,161.7167,27647.0
2020-01-30 11:50:00,182.4,182.79,182.26,182.26,18818.0,161.7256,162.0714,161.6015,161.6015,18818.0
2020-01-30 12:00:00,182.27,182.29,181.97,181.97,12391.0,161.6104,161.6281,161.3444,161.3444,12391.0
2020-01-30 12:10:00,181.87,181.92,181.7,181.86,14345.0,161.2557,161.3,161.105,161.2468,14345.0
2020-01-30 12:20:00,181.81,181.91,181.35,181.35,17901.0,161.2025,161.2912,160.7946,160.7946,17901.0
2020-01-30 12:30:00,181.28,181.34,180.6,180.78,23776.0,160.7326,160.7858,160.1296,160.2892,23776.0
2020-01-30 12:40:00,180.74,180.84,180.58,180.74,19963.0,160.2538,160.3424,160.1119,160.2538,19963.0
2020-01-30 12:50:00,180.67,180.97,180.64,180.64,15840.0,160.1917,160.4577,160.1651,160.1651,15840.0
2020-01-30 13:00:00,180.7,180.87,180.42,180.45,16487.0,160.2183,160.369,159.97,159.9966,16487.0
2020-01-30 13:10:00,180.46,180.81,180.34,180.48,35735.0,160.0055,160.3158,159.8991,160.0232,35735.0
2020-01-30 13:20:00,180.44,180.63,180.41,180.51,24480.0,159.9878,160.1562,159.9612,160.0498,24480.0
2020-01-30 13:30:00,180.55,181.05,180.43,181.0,21730.0,160.0853,160.5286,159.9789,160.4843,21730.0
2020-01-30 13:40:00,180.97,180.99,180.77,180.85,17036.0,160.4577,160.4754,160.2804,160.3513,17036.0
2020-01-30 13:50:00,180.85,180.91,180.63,180.91,26257.0,160.3513,160.4045,160.1562,160.4045,26257.0
2020-01-30 14:00:00,180.91,181.3,180.87,181.23,32625.0,160.4045,160.7503,160.369,160.6882,32625.0
2020-01-30 14:10:00,181.23,181.64,181.21,181.42,68493.0,160.6882,161.0518,160.6705,160.8567,68493.0
2020-01-30 14:20:00,181.48,181.53,181.27,181.27,22959.0,160.9099,160.9542,160.7237,160.7237,22959.0
2020-01-30 14:30:00,181.23,181.39,181.14,181.17,37284.0,160.6882,160.8301,160.6084,160.635,37284.0
2020-01-30 14:40:00,181.16,182.03,180.85,181.69,47875.0,160.6262,161.3976,160.3513,161.0961,47875.0
2020-01-30 14:50:00,181.8,182.3,181.56,182.08,73069.0,161.1936,161.637,160.9808,161.4419,73069.0
2020-01-30 15:00:00,182.16,182.53,182.08,182.17,26868.0,161.5128,161.8409,161.4419,161.5217,26868.0
2020-01-30 15:10:00,182.15,182.6,182.07,182.49,35834.0,161.504,161.9029,161.433,161.8054,35834.0
2020-01-30 15:20:00,182.52,182.72,182.38,182.42,32794.0,161.832,162.0093,161.7079,161.7433,32794.0
2020-01-30 15:30:00,182.43,182.68,182.29,182.62,40379.0,161.7522,161.9739,161.6281,161.9207,40379.0
2020-01-30 15:40:00,182.65,183.5,182.62,183.41,62880.0,161.9473,162.7009,161.9207,162.6211,62880.0
2020-01-30 15:50:00,183.41,183.45,182.92,183.04,271524.0,162.6211,162.6566,162.1867,162.2931,271524.0
2020-01-31 09:30:00,181.69,182.47,180.93,181.51,71847.0,161.0961,161.7877,160.4222,160.9365,71847.0
2020-01-31 09:40:00,181.47,181.69,181.0,181.64,42222.0,160.901,161.0961,160.4843,161.0518,42222.0
2020-01-31 09:50:00,181.71,181.86,181.31,181.67,32833.0,161.1138,161.2468,160.7592,161.0784,32833.0
2020-01-31 10:00:00,181.63,181.73,180.62,180.62,30296.0,161.0429,161.1316,160.1474,160.1474,30296.0
2020-01-31 10:10:00,180.57,180.86,180.27,180.65,33395.0,160.103,160.3602,159.837,160.174,33395.0
2020-01-31 10:20:00,180.6,181.09,180.6,180.64,33123.0,160.1296,160.5641,160.1296,160.1651,33123.0
2020-01-31 10:30:00,180.59,180.76,180.5,180.6,24592.0,160.1208,160.2715,160.041,160.1296,24592.0
2020-01-31 10:40:00,180.58,180.76,180.2,180.29,25492.0,160.1119,160.2715,159.775,159.8548,25492.0
2020-01-31 10:50:00,180.28,180.29,179.77,180.25,44899.0,159.8459,159.8548,159.3937,159.8193,44899.0
2020-01-31 11:00:00,180.25,180.55,180.1,180.14,25326.0,159.8193,160.0853,159.6863,159.7218,25326.0
2020-01-31 11:10:00,180.13,180.5,179.73,180.37,39138.0,159.7129,160.041,159.3583,159.9257,39138.0
2020-01-31 11:20:00,180.32,180.54,179.79,179.86,27824.0,159.8814,160.0764,159.4114,159.4735,27824.0
2020-01-31 11:30:00,179.89,180.02,179.43,179.74,24626.0,159.5001,159.6154,159.0923,159.3671,24626.0
2020-01-31 11:40:00,179.77,180.7,179.74,180.61,23237.0,159.3937,160.2183,159.3671,160.1385,23237.0
2020-01-31 11:50:00,180.62,180.67,180.4,180.54,26530.0,160.1474,160.1917,159.9523,160.0764,26530.0
2020-01-31 12:00:00,180.49,180.61,180.19,180.31,26045.0,160.0321,160.1385,159.7661,159.8725,26045.0
2020-01-31 12:10:00,180.33,180.42,179.93,180.0,13914.0,159.8902,159.97,159.5356,159.5976,13914.0
2020-01-31 12:20:00,180.04,180.29,179.91,180.21,12506.0,159.6331,159.8548,159.5178,159.7838,12506.0
2020-01-31 12:30:00,180.2,180.25,179.55,179.58,16542.0,159.775,159.8193,159.1987,159.2253,16542.0
2020-01-31 12:40:00,179.57,179.97,179.46,179.58,15593.0,159.2164,159.571,159.1189,159.2253,15593.0
2020-01-31 12:50:00,179.51,179.7,179.3,179.39,24371.0,159.1632,159.3317,158.977,159.0568,24371.0
2020-01-31 13:00:00,179.41,179.64,179.26,179.34,23496.0,159.0745,159.2785,158.9415,159.0125,23496.0
2020-01-31 13:10:00,179.34,179.38,178.85,178.86,41303.0,159.0125,159.0479,158.578,158.5869,41303.0
2020-01-31 13:20:00,178.85,179.09,178.69,178.86,32883.0,158.578,158.7908,158.4361,158.5869,32883.0
2020-01-31 13:30:00,178.85,178.86,178.5,178.86,101734.0,158.578,158.5869,158.2677,158.5869,101734.0
2020-01-31 13:40:00,178.92,179.02,178.68,178.97,17082.0,158.6401,158.7287,158.4273,158.6844,17082.0
2020-01-31 13:50:00,179.11,179.7,178.96,179.63,15226.0,158.8085,159.3317,158.6755,159.2696,15226.0
2020-01-31 14:00:00,179.62,180.1,179.62,180.03,30678.0,159.2607,159.6863,159.2607,159.6242,30678.0
2020-01-31 14:10:00,180.05,180.11,179.96,180.11,17849.0,159.642,159.6952,159.5622,159.6952,17849.0
2020-01-31 14:20:00,180.06,180.11,179.58,179.75,27715.0,159.6508,159.6952,159.2253,159.376,27715.0
2020-01-31 14:30:00,179.69,180.45,179.69,180.23,17264.0,159.3228,159.9966,159.3228,159.8016,17264.0
2020-01-31 14:40:00,180.19,180.26,179.73,179.79,30961.0,159.7661,159.8282,159.3583,159.4114,30961.0
2020-01-31 14:50:00,179.84,180.08,179.71,179.93,28900.0,159.4558,159.6686,159.3405,159.5356,28900.0
2020-01-31 15:00:00,179.89,179.94,179.35,179.42,17411.0,159.5001,159.5444,159.0213,159.0834,17411.0
2020-01-31 15:10:00,179.44,179.47,178.95,179.11,30941.0,159.1011,159.1277,158.6667,158.8085,30941.0
2020-01-31 15:20:00,179.15,179.38,179.04,179.12,40170.0,158.844,159.0479,158.7465,158.8174,40170.0
2020-01-31 15:30:00,179.13,179.16,178.85,179.0,42415.0,158.8263,158.8529,158.578,158.711,42415.0
2020-01-31 15:40:00,179.01,179.37,178.73,178.99,78500.0,158.7199,159.0391,158.4716,158.7021,78500.0
2020-01-31 15:50:00,178.91,179.63,178.82,179.36,218973.0,158.6312,159.2696,158.5514,159.0302,218973.0
2020-02-03 09:30:00,180.87,181.73,180.62,181.06,83028.0,160.369,161.1316,160.1474,160.5375,83028.0
2020-02-03 09:40:00,181.03,181.58,180.87,181.3,40973.0,160.5109,160.9986,160.369,160.7503,40973.0
2020-02-03 09:50:00,181.25,181.34,180.76,181.01,36828.0,160.706,160.7858,160.2715,160.4932,36828.0
2020-02-03 10:00:00,181.1,182.05,181.01,181.31,32995.0,160.573,161.4153,160.4932,160.7592,32995.0
2020-02-03 10:10:00,181.35,181.4,181.03,181.06,28758.0,160.7946,160.839,160.5109,160.5375,28758.0
2020-02-03 10:20:00,181.09,181.54,180.99,181.38,38316.0,160.5641,160.9631,160.4754,160.8212,38316.0
2020-02-03 10:30:00,181.39,181.43,181.14,181.14,34168.0,160.8301,160.8656,160.6084,160.6084,34168.0
2020-02-03 10:40:00,181.1,181.14,180.74,180.76,46025.0,160.573,160.6084,160.2538,160.2715,46025.0
2020-02-03 10:50:00,180.74,180.94,180.66,180.9,21801.0,160.2538,160.4311,160.1828,160.3956,21801.0
2020-02-03 11:00:00,180.9,181.2,180.87,181.18,38174.0,160.3956,160.6616,160.369,160.6439,38174.0
2020-02-03 11:10:00,181.12,181.21,180.78,180.92,30356.0,160.5907,160.6705,160.2892,160.4134,30356.0
2020-02-03 11:20:00,180.97,181.04,180.61,180.61,22363.0,160.4577,160.5198,160.1385,160.1385,22363.0
2020-02-03 11:30:00,180.64,180.72,180.01,180.06,24356.0,160.1651,160.236,159.6065,159.6508,24356.0
2020-02-03 11:40:00,180.01,180.05,179.4,179.75,43089.0,159.6065,159.642,159.0657,159.376,43089.0
2020-02-03 11:50:00,179.7,180.26,179.54,180.23,22807.0,159.3317,159.8282,159.1898,159.8016,22807.0
2020-02-03 12:00:00,180.24,180.34,179.96,179.96,15919.0,159.8104,159.8991,159.5622,159.5622,15919.0
2020-02-03 12:10:00,179.93,180.19,179.86,180.13,15459.0,159.5356,159.7661,159.4735,159.7129,15459.0
2020-02-03 12:20:00,180.15,180.56,180.15,180.42,20393.0,159.7306,160.0942,159.7306,159.97,20393.0
2020-02-03 12:30:00,180.45,180.47,180.23,180.46,18226.0,159.9966,160.0144,159.8016,160.0055,18226.0
2020-02-03 12:40:00,180.47,180.62,180.41,180.46,13481.0,160.0144,160.1474,159.9612,160.0055,13481.0
2020-02-03 12:50:00,180.5,180.84,180.49,180.8,28138.0,160.041,160.3424,160.0321,160.307,28138.0
2020-02-03 13:00:00,180.82,180.87,180.54,180.67,20088.0,160.3247,160.369,160.0764,160.1917,20088.0
2020-02-03 13:10:00,180.65,180.73,180.19,180.43,75420.0,160.174,160.2449,159.7661,159.9789,75420.0
2020-02-03 13:20:00,180.42,180.82,180.37,180.56,27242.0,159.97,160.3247,159.9257,160.0942,27242.0
2020-02-03 13:30:00,180.54,180.96,180.43,180.95,17813.0,160.0764,160.4488,159.9789,160.44,17813.0
2020-02-03 13:40:00,180.92,180.92,180.7,180.72,9046.0,160.4134,160.4134,160.2183,160.236,9046.0
2020-02-03 13:50:00,180.74,180.91,180.57,180.84,12848.0,160.2538,160.4045,160.103,160.3424,12848.0
2020-02-03 14:00:00,180.84,180.84,180.51,180.53,13539.0,160.3424,160.3424,160.0498,160.0676,13539.0
2020-02-03 14:10:00,180.49,180.6,180.41,180.6,17048.0,160.0321,160.1296,159.9612,160.1296,17048.0
2020-02-03 14:20:00,180.61,180.8,180.54,180.6,19370.0,160.1385,160.307,160.0764,160.1296,19370.0
2020-02-03 14:30:00,180.63,180.71,180.37,180.5,14376.0,160.1562,160.2272,159.9257,160.041,14376.0
2020-02-03 14:40:00,180.5,180.73,180.41,180.72,17482.0,160.041,160.2449,159.9612,160.236,17482.0
2020-02-03 14:50:00,180.72,180.73,180.54,180.58,28927.0,160.236,160.2449,160.0764,160.1119,28927.0
2020-02-03 15:00:00,180.55,180.87,180.55,180.77,24339.0,160.0853,160.369,160.0853,160.2804,24339.0
2020-02-03 15:10:00,180.82,180.82,180.62,180.73,29031.0,160.3247,160.3247,160.1474,160.2449,29031.0
2020-02-03 15:20:00,180.74,180.9,180.63,180.79,42476.0,160.2538,160.3956,160.1562,160.2981,42476.0
2020-02-03 15:30:00,180.78,180.88,180.54,180.59,45217.0,160.2892,160.3779,160.0764,160.1208,45217.0
2020-02-03 15:40:00,180.57,180.6,180.18,180.18,96785.0,160.103,160.1296,159.7572,159.7572,96785.0
2020-02-03 15:50:00,180.19,180.44,180.15,180.26,197135.0,159.7661,159.9878,159.7306,159.8282,197135.0
2020-02-04 09:30:00,182.63,184.16,182.63,183.54,87061.0,161.9295,163.2861,161.9295,162.7364,87061.0
2020-02-04 09:40:00,183.55,184.7,183.3,184.55,47373.0,162.7453,163.7649,162.5236,163.6319,47373.0
2020-02-04 09:50:00,184.48,185.01,184.37,184.9,40148.0,163.5699,164.0398,163.4723,163.9422,40148.0
2020-02-04 10:00:00,184.76,185.02,184.49,184.6,49002.0,163.8181,164.0486,163.5787,163.6763,49002.0
2020-02-04 10:10:00,184.7,184.71,184.16,184.51,15257.0,163.7649,163.7738,163.2861,163.5965,15257.0
2020-02-04 10:20:00,184.57,185.0,184.44,184.98,26760.0,163.6497,164.0309,163.5344,164.0132,26760.0
2020-02-04 10:30:00,184.92,184.96,184.69,184.74,17003.0,163.96,163.9954,163.7561,163.8004,17003.0
2020-02-04 10:40:00,184.73,184.92,184.6,184.85,19667.0,163.7915,163.96,163.6763,163.8979,19667.0
2020-02-04 10:50:00,184.82,184.91,184.42,184.44,17700.0,163.8713,163.9511,163.5167,163.5344,17700.0
2020-02-04 11:00:00,184.29,184.62,184.29,184.37,13102.0,163.4014,163.694,163.4014,163.4723,13102.0
2020-02-04 11:10:00,184.44,184.6,184.34,184.5,12228.0,163.5344,163.6763,163.4457,163.5876,12228.0
2020-02-04 11:20:00,184.49,184.75,184.36,184.53,39726.0,163.5787,163.8093,163.4635,163.6142,39726.0
2020-02-04 11:30:00,184.51,184.82,184.49,184.55,10736.0,163.5965,163.8713,163.5787,163.6319,10736.0
2020-02-04 11:40:00,184.5,184.55,184.24,184.26,12091.0,163.5876,163.6319,163.3571,163.3748,12091.0
2020-02-04 11:50:00,184.29,184.29,183.97,184.21,14202.0,163.4014,163.4014,163.1177,163.3305,14202.0
2020-02-04 12:00:00,184.2,184.33,184.1,184.27,8643.0,163.3216,163.4369,163.2329,163.3837,8643.0
2020-02-04 12:10:00,184.28,184.32,184.02,184.08,11591.0,163.3925,163.428,163.162,163.2152,11591.0
2020-02-04 12:20:00,184.09,184.3,184.04,184.15,8350.0,163.2241,163.4103,163.1797,163.2773,8350.0
2020-02-04 12:30:00,184.14,184.2,183.91,183.91,8863.0,163.2684,163.3216,163.0645,163.0645,8863.0
2020-02-04 12:40:00,183.94,183.96,183.83,183.83,9784.0,163.0911,163.1088,162.9935,162.9935,9784.0
2020-02-04 12:50:00,183.89,183.94,183.8,183.81,8504.0,163.0467,163.0911,162.9669,162.9758,8504.0
2020-02-04 13:00:00,183.85,184.05,183.84,183.84,11802.0,163.0113,163.1886,163.0024,163.0024,11802.0
2020-02-04 13:10:00,183.86,183.89,183.48,183.58,13970.0,163.0201,163.0467,162.6832,162.7719,13970.0
2020-02-04 13:20:00,183.6,183.68,183.45,183.59,56776.0,162.7896,162.8605,162.6566,162.7807,56776.0
2020-02-04 13:30:00,183.56,183.6,183.26,183.31,18649.0,162.7541,162.7896,162.4881,162.5325,18649.0
2020-02-04 13:40:00,183.28,183.39,183.22,183.23,9991.0,162.5059,162.6034,162.4527,162.4615,9991.0
2020-02-04 13:50:00,183.2,183.46,183.09,183.38,15121.0,162.4349,162.6655,162.3374,162.5945,15121.0
2020-02-04 14:00:00,183.4,183.54,183.35,183.47,9430.0,162.6123,162.7364,162.5679,162.6743,9430.0
2020-02-04 14:10:00,183.51,183.64,183.32,183.32,13459.0,162.7098,162.8251,162.5413,162.5413,13459.0
2020-02-04 14:20:00,183.34,183.39,183.2,183.3,16904.0,162.5591,162.6034,162.4349,162.5236,16904.0
2020-02-04 14:30:00,183.28,183.51,183.2,183.5,13904.0,162.5059,162.7098,162.4349,162.7009,13904.0
2020-02-04 14:40:00,183.47,183.7,183.45,183.69,11336.0,162.6743,162.8783,162.6566,162.8694,11336.0
2020-02-04 14:50:00,183.67,183.7,183.36,183.41,36395.0,162.8517,162.8783,162.5768,162.6211,36395.0
2020-02-04 15:00:00,183.4,183.5,183.31,183.39,17568.0,162.6123,162.7009,162.5325,162.6034,17568.0
2020-02-04 15:10:00,183.39,183.6,183.32,183.59,23356.0,162.6034,162.7896,162.5413,162.7807,23356.0
2020-02-04 15:20:00,183.59,183.79,183.54,183.59,25249.0,162.7807,162.9581,162.7364,162.7807,25249.0
2020-02-04 15:30:00,183.59,183.83,183.49,183.5,46874.0,162.7807,162.9935,162.6921,162.7009,46874.0
2020-02-04 15:40:00,183.5,183.5,183.22,183.31,57963.0,162.7009,162.7009,162.4527,162.5325,57963.0
2020-02-04 15:50:00,183.3,183.32,182.96,183.22,163794.0,162.5236,162.5413,162.2221,162.4527,163794.0
2020-02-05 09:30:00,185.85,185.85,184.5,185.49,68092.0,164.7846,164.7846,163.5876,164.4654,68092.0
2020-02-05 09:40:00,185.38,185.7,184.96,185.44,74023.0,164.3678,164.6516,163.9954,164.421,74023.0
2020-02-05 09:50:00,185.57,185.67,185.1,185.24,35564.0,164.5363,164.625,164.1196,164.2437,35564.0
2020-02-05 10:00:00,185.14,185.62,184.96,185.01,26528.0,164.155,164.5806,163.9954,164.0398,26528.0
2020-02-05 10:10:00,185.07,185.33,184.96,185.09,18088.0,164.093,164.3235,163.9954,164.1107,18088.0
2020-02-05 10:20:00,185.09,185.18,184.4,184.72,27189.0,164.1107,164.1905,163.4989,163.7827,27189.0
2020-02-05 10:30:00,184.52,185.02,184.37,184.73,23026.0,163.6053,164.0486,163.4723,163.7915,23026.0
2020-02-05 10:40:00,184.75,185.11,184.57,185.04,18628.0,163.8093,164.1284,163.6497,164.0664,18628.0
2020-02-05 10:50:00,185.0,185.44,184.92,185.29,33050.0,164.0309,164.421,163.96,164.288,33050.0
2020-02-05 11:00:00,185.17,185.25,184.97,185.03,47309.0,164.1816,164.2526,164.0043,164.0575,47309.0
2020-02-05 11:10:00,185.01,185.11,184.88,184.97,28927.0,164.0398,164.1284,163.9245,164.0043,28927.0
2020-02-05 11:20:00,184.93,185.1,184.9,185.1,12532.0,163.9688,164.1196,163.9422,164.1196,12532.0
2020-02-05 11:30:00,185.1,185.15,184.89,185.09,26371.0,164.1196,164.1639,163.9334,164.1107,26371.0
2020-02-05 11:40:00,185.08,185.13,184.9,185.11,15517.0,164.1018,164.1462,163.9422,164.1284,15517.0
2020-02-05 11:50:00,185.09,185.18,185.04,185.12,21736.0,164.1107,164.1905,164.0664,164.1373,21736.0
2020-02-05 12:00:00,185.1,185.15,185.0,185.12,8160.0,164.1196,164.1639,164.0309,164.1373,8160.0
2020-02-05 12:10:00,185.11,185.11,184.98,184.99,11284.0,164.1284,164.1284,164.0132,164.022,11284.0
2020-02-05 12:20:00,184.99,185.09,184.89,184.93,8970.0,164.022,164.1107,163.9334,163.9688,8970.0
2020-02-05 12:30:00,184.93,185.07,184.88,185.02,12797.0,163.9688,164.093,163.9245,164.0486,12797.0
2020-02-05 12:40:00,185.05,185.16,185.0,185.13,37903.0,164.0752,164.1728,164.0309,164.1462,37903.0
2020-02-05 12:50:00,185.15,185.24,184.93,185.0,19067.0,164.1639,164.2437,163.9688,164.0309,19067.0
2020-02-05 13:00:00,184.98,185.01,184.84,184.89,14198.0,164.0132,164.0398,163.8891,163.9334,14198.0
2020-02-05 13:10:00,184.92,185.02,184.84,184.96,11015.0,163.96,164.0486,163.8891,163.9954,11015.0
2020-02-05 13:20:00,184.94,185.04,184.86,184.95,18712.0,163.9777,164.0664,163.9068,163.9866,18712.0
2020-02-05 13:30:00,184.93,185.03,184.91,185.03,24050.0,163.9688,164.0575,163.9511,164.0575,24050.0
2020-02-05 13:40:00,184.99,185.33,184.99,185.24,36582.0,164.022,164.3235,164.022,164.2437,36582.0
2020-02-05 13:50:00,185.2,185.38,185.12,185.18,13153.0,164.2082,164.3678,164.1373,164.1905,13153.0
2020-02-05 14:00:00,185.18,185.18,184.94,184.97,21565.0,164.1905,164.1905,163.9777,164.0043,21565.0
2020-02-05 14:10:00,184.94,185.05,184.88,184.98,28599.0,163.9777,164.0752,163.9245,164.0132,28599.0
2020-02-05 14:20:00,185.0,185.08,184.95,184.98,17398.0,164.0309,164.1018,163.9866,164.0132,17398.0
2020-02-05 14:30:00,184.96,185.05,184.92,184.98,25977.0,163.9954,164.0752,163.96,164.0132,25977.0
2020-02-05 14:40:00,184.99,185.02,184.86,184.96,15079.0,164.022,164.0486,163.9068,163.9954,15079.0
2020-02-05 14:50:00,184.96,185.15,184.96,185.03,15761.0,163.9954,164.1639,163.9954,164.0575,15761.0
2020-02-05 15:00:00,185.03,185.21,185.01,185.11,21002.0,164.0575,164.2171,164.0398,164.1284,21002.0
2020-02-05 15:10:00,185.11,185.16,185.0,185.15,33321.0,164.1284,164.1728,164.0309,164.1639,33321.0
2020-02-05 15:20:00,185.16,185.38,185.13,185.16,32489.0,164.1728,164.3678,164.1462,164.1728,32489.0
2020-02-05 15:30:00,185.16,185.24,184.97,185.05,55565.0,164.1728,164.2437,164.0043,164.0752,55565.0
2020-02-05 15:40:00,185.02,185.27,184.98,185.13,63395.0,164.0486,164.2703,164.0132,164.1462,63395.0
2020-02-05 15:50:00,185.13,185.2,184.88,185.16,179596.0,164.1462,164.2082,163.9245,164.1728,179596.0
2020-02-06 09:30:00,186.81,187.67,185.95,186.2,177873.0,165.6358,166.3983,164.8732,165.0949,177873.0
2020-02-06 09:40:00,186.24,186.41,185.59,185.87,52111.0,165.1304,165.2811,164.554,164.8023,52111.0
2020-02-06 09:50:00,185.83,185.86,185.44,185.68,68599.0,164.7668,164.7934,164.421,164.6338,68599.0
2020-02-06 10:00:00,185.61,185.75,185.42,185.65,38481.0,164.5718,164.6959,164.4033,164.6072,38481.0
2020-02-06 10:10:00,185.62,185.74,185.17,185.24,44528.0,164.5806,164.687,164.1816,164.2437,44528.0
2020-02-06 10:20:00,185.27,185.71,185.05,185.14,37293.0,164.2703,164.6604,164.0752,164.155,37293.0
2020-02-06 10:30:00,185.02,185.38,184.84,185.18,34632.0,164.0486,164.3678,163.8891,164.1905,34632.0
2020-02-06 10:40:00,185.15,185.45,185.07,185.41,33347.0,164.1639,164.4299,164.093,164.3944,33347.0
2020-02-06 10:50:00,185.45,185.64,185.32,185.41,33759.0,164.4299,164.5984,164.3146,164.3944,33759.0
2020-02-06 11:00:00,185.42,185.75,185.36,185.6,39052.0,164.4033,164.6959,164.3501,164.5629,39052.0
2020-02-06 11:10:00,185.6,185.74,185.49,185.71,48579.0,164.5629,164.687,164.4654,164.6604,48579.0
2020-02-06 11:20:00,185.65,186.06,185.49,186.06,30178.0,164.6072,164.9708,164.4654,164.9708,30178.0
2020-02-06 11:30:00,186.03,186.06,185.83,186.0,25510.0,164.9442,164.9708,164.7668,164.9176,25510.0
2020-02-06 11:40:00,185.98,186.1,185.94,186.03,31188.0,164.8998,165.0062,164.8644,164.9442,31188.0
2020-02-06 11:50:00,186.0,186.01,185.71,185.82,24326.0,164.9176,164.9264,164.6604,164.758,24326.0
2020-02-06 12:00:00,185.81,185.91,185.64,185.89,53383.0,164.7491,164.8378,164.5984,164.82,53383.0
2020-02-06 12:10:00,185.88,185.92,185.67,185.9,23967.0,164.8112,164.8466,164.625,164.8289,23967.0
2020-02-06 12:20:00,185.9,185.92,185.79,185.81,20524.0,164.8289,164.8466,164.7314,164.7491,20524.0
2020-02-06 12:30:00,185.82,185.86,185.64,185.68,18029.0,164.758,164.7934,164.5984,164.6338,18029.0
2020-02-06 12:40:00,185.65,185.93,185.65,185.87,26852.0,164.6072,164.8555,164.6072,164.8023,26852.0
2020-02-06 12:50:00,185.88,185.9,185.61,185.64,9124.0,164.8112,164.8289,164.5718,164.5984,9124.0
2020-02-06 13:00:00,185.69,185.8,185.63,185.8,11992.0,164.6427,164.7402,164.5895,164.7402,11992.0
2020-02-06 13:10:00,185.81,185.83,185.71,185.73,24779.0,164.7491,164.7668,164.6604,164.6782,24779.0
2020-02-06 13:20:00,185.72,185.77,185.67,185.7,20258.0,164.6693,164.7136,164.625,164.6516,20258.0
2020-02-06 13:30:00,185.7,185.82,185.56,185.6,16284.0,164.6516,164.758,164.5274,164.5629,16284.0
2020-02-06 13:40:00,185.56,185.71,185.49,185.69,24192.0,164.5274,164.6604,164.4654,164.6427,24192.0
2020-02-06 13:50:00,185.65,185.74,185.63,185.65,22293.0,164.6072,164.687,164.5895,164.6072,22293.0
2020-02-06 14:00:00,185.69,185.77,185.62,185.67,19893.0,164.6427,164.7136,164.5806,164.625,19893.0
2020-02-06 14:10:00,185.69,185.82,185.64,185.65,20832.0,164.6427,164.758,164.5984,164.6072,20832.0
2020-02-06 14:20:00,185.66,185.67,185.48,185.63,20612.0,164.6161,164.625,164.4565,164.5895,20612.0
2020-02-06 14:30:00,185.64,185.74,185.52,185.67,16310.0,164.5984,164.687,164.492,164.625,16310.0
2020-02-06 14:40:00,185.68,185.87,185.53,185.78,137834.0,164.6338,164.8023,164.5008,164.7225,137834.0
2020-02-06 14:50:00,185.75,185.75,185.56,185.7,21691.0,164.6959,164.6959,164.5274,164.6516,21691.0
2020-02-06 15:00:00,185.69,185.82,185.65,185.73,48906.0,164.6427,164.758,164.6072,164.6782,48906.0
2020-02-06 15:10:00,185.75,185.87,185.69,185.78,98424.0,164.6959,164.8023,164.6427,164.7225,98424.0
2020-02-06 15:20:00,185.77,185.92,185.69,185.81,38523.0,164.7136,164.8466,164.6427,164.7491,38523.0
2020-02-06 15:30:00,185.85,186.03,185.81,185.96,50631.0,164.7846,164.9442,164.7491,164.8821,50631.0
2020-02-06 15:40:00,185.94,186.08,185.89,185.95,46657.0,164.8644,164.9885,164.82,164.8732,46657.0
2020-02-06 15:50:00,185.93,186.15,185.74,186.1,154333.0,164.8555,165.0506,164.687,165.0062,154333.0
2020-02-07 09:30:00,184.76,185.65,184.74,184.85,71477.0,163.8181,164.6072,163.8004,163.8979,71477.0
2020-02-07 09:40:00,184.95,185.09,184.59,184.89,23758.0,163.9866,164.1107,163.6674,163.9334,23758.0
2020-02-07 09:50:00,184.92,185.21,184.77,184.82,71518.0,163.96,164.2171,163.827,163.8713,71518.0
2020-02-07 10:00:00,184.79,184.92,184.38,184.83,46325.0,163.8447,163.96,163.4812,163.8802,46325.0
2020-02-07 10:10:00,184.87,185.0,184.64,184.86,42680.0,163.9156,164.0309,163.7117,163.9068,42680.0
2020-02-07 10:20:00,184.88,185.31,184.85,185.24,32476.0,163.9245,164.3058,163.8979,164.2437,32476.0
2020-02-07 10:30:00,185.24,185.28,184.9,185.08,28117.0,164.2437,164.2792,163.9422,164.1018,28117.0
2020-02-07 10:40:00,185.09,185.22,184.97,185.21,45640.0,164.1107,164.226,164.0043,164.2171,45640.0
2020-02-07 10:50:00,185.21,185.22,184.85,184.89,25765.0,164.2171,164.226,163.8979,163.9334,25765.0
2020-02-07 11:00:00,184.84,185.25,184.8,184.99,37472.0,163.8891,164.2526,163.8536,164.022,37472.0
2020-02-07 11:10:00,184.96,184.98,184.69,184.82,30018.0,163.9954,164.0132,163.7561,163.8713,30018.0
2020-02-07 11:20:00,184.87,185.03,184.74,184.83,18256.0,163.9156,164.0575,163.8004,163.8802,18256.0
2020-02-07 11:30:00,184.85,185.02,184.73,184.88,29907.0,163.8979,164.0486,163.7915,163.9245,29907.0
2020-02-07 11:40:00,184.84,184.93,184.66,184.71,20951.0,163.8891,163.9688,163.7295,163.7738,20951.0
2020-02-07 11:50:00,184.71,184.95,184.68,184.95,19502.0,163.7738,163.9866,163.7472,163.9866,19502.0
2020-02-07 12:00:00,184.94,185.45,184.93,185.31,28656.0,163.9777,164.4299,163.9688,164.3058,28656.0
2020-02-07 12:10:00,185.3,185.59,185.28,185.4,16546.0,164.2969,164.554,164.2792,164.3856,16546.0
2020-02-07 12:20:00,185.35,185.4,185.18,185.18,30157.0,164.3412,164.3856,164.1905,164.1905,30157.0
2020-02-07 12:30:00,185.17,185.22,184.91,185.09,20822.0,164.1816,164.226,163.9511,164.1107,20822.0
2020-02-07 12:40:00,185.09,185.12,184.94,184.97,15833.0,164.1107,164.1373,163.9777,164.0043,15833.0
2020-02-07 12:50:00,184.96,185.1,184.85,184.91,23449.0,163.9954,164.1196,163.8979,163.9511,23449.0
2020-02-07 13:00:00,184.95,184.99,184.81,184.92,13022.0,163.9866,164.022,163.8625,163.96,13022.0
2020-02-07 13:10:00,184.9,184.97,184.72,184.74,14637.0,163.9422,164.0043,163.7827,163.8004,14637.0
2020-02-07 13:20:00,184.74,184.74,184.43,184.44,21364.0,163.8004,163.8004,163.5255,163.5344,21364.0
2020-02-07 13:30:00,184.46,184.64,184.21,184.36,55725.0,163.5521,163.7117,163.3305,163.4635,55725.0
2020-02-07 13:40:00,184.38,184.49,184.21,184.23,34047.0,163.4812,163.5787,163.3305,163.3482,34047.0
2020-02-07 13:50:00,184.29,184.35,184.1,184.17,28519.0,163.4014,163.4546,163.2329,163.295,28519.0
2020-02-07 14:00:00,184.2,184.2,183.54,183.71,20021.0,163.3216,163.3216,162.7364,162.8871,20021.0
2020-02-07 14:10:00,183.7,183.81,183.59,183.78,24312.0,162.8783,162.9758,162.7807,162.9492,24312.0
2020-02-07 14:20:00,183.73,183.87,183.53,183.82,31351.0,162.9049,163.029,162.7275,162.9847,31351.0
2020-02-07 14:30:00,183.81,184.16,183.81,184.04,18958.0,162.9758,163.2861,162.9758,163.1797,18958.0
2020-02-07 14:40:00,184.03,184.27,184.01,184.12,20572.0,163.1709,163.3837,163.1531,163.2507,20572.0
2020-02-07 14:50:00,184.13,184.3,183.88,184.3,17453.0,163.2595,163.4103,163.0379,163.4103,17453.0
2020-02-07 15:00:00,184.26,184.41,184.22,184.37,35615.0,163.3748,163.5078,163.3393,163.4723,35615.0
2020-02-07 15:10:00,184.41,184.64,184.34,184.61,36423.0,163.5078,163.7117,163.4457,163.6851,36423.0
2020-02-07 15:20:00,184.63,184.66,184.47,184.6,77973.0,163.7029,163.7295,163.561,163.6763,77973.0
2020-02-07 15:30:00,184.6,184.68,184.47,184.5,33276.0,163.6763,163.7472,163.561,163.5876,33276.0
2020-02-07 15:40:00,184.47,184.7,183.99,184.0,73847.0,163.561,163.7649,163.1354,163.1443,73847.0
2020-02-07 15:50:00,184.03,184.13,183.23,183.8,199792.0,163.1709,163.2595,162.4615,162.9669,199792.0
2020-02-10 09:30:00,181.99,182.89,181.58,181.7,165911.0,161.3621,162.1601,160.9986,161.105,165911.0
2020-02-10 09:40:00,181.85,182.4,181.79,182.26,45812.0,161.238,161.7256,161.1848,161.6015,45812.0
2020-02-10 09:50:00,182.32,183.8,182.32,183.75,28163.0,161.6547,162.9669,161.6547,162.9226,28163.0
2020-02-10 10:00:00,183.85,184.11,183.67,184.09,42133.0,163.0113,163.2418,162.8517,163.2241,42133.0
2020-02-10 10:10:00,184.05,184.05,183.54,183.83,42465.0,163.1886,163.1886,162.7364,162.9935,42465.0
2020-02-10 10:20:00,183.78,184.16,183.68,183.96,18947.0,162.9492,163.2861,162.8605,163.1088,18947.0
2020-02-10 10:30:00,183.96,184.4,183.96,184.38,27945.0,163.1088,163.4989,163.1088,163.4812,27945.0
2020-02-10 10:40:00,184.39,184.7,184.27,184.68,48397.0,163.4901,163.7649,163.3837,163.7472,48397.0
2020-02-10 10:50:00,184.68,184.8,184.37,184.76,48632.0,163.7472,163.8536,163.4723,163.8181,48632.0
2020-02-10 11:00:00,184.77,184.82,184.34,184.38,29841.0,163.827,163.8713,163.4457,163.4812,29841.0
2020-02-10 11:10:00,184.35,184.45,184.06,184.07,15243.0,163.4546,163.5433,163.1975,163.2063,15243.0
2020-02-10 11:20:00,184.06,184.12,183.86,183.92,19986.0,163.1975,163.2507,163.0201,163.0733,19986.0
2020-02-10 11:30:00,183.93,184.18,183.75,184.17,20900.0,163.0822,163.3039,162.9226,163.295,20900.0
2020-02-10 11:40:00,184.16,184.2,183.92,184.19,17321.0,163.2861,163.3216,163.0733,163.3127,17321.0
2020-02-10 11:50:00,184.14,184.2,184.0,184.05,14480.0,163.2684,163.3216,163.1443,163.1886,14480.0
2020-02-10 12:00:00,184.01,184.12,183.97,184.01,13687.0,163.1531,163.2507,163.1177,163.1531,13687.0
2020-02-10 12:10:00,184.02,184.17,183.99,184.03,9270.0,163.162,163.295,163.1354,163.1709,9270.0
2020-02-10 12:20:00,184.05,184.14,183.96,184.0,11756.0,163.1886,163.2684,163.1088,163.1443,11756.0
2020-02-10 12:30:00,184.0,184.03,183.66,183.71,14096.0,163.1443,163.1709,162.8428,162.8871,14096.0
2020-02-10 12:40:00,183.73,183.99,183.73,183.92,17162.0,162.9049,163.1354,162.9049,163.0733,17162.0
2020-02-10 12:50:00,183.94,183.94,183.61,183.68,15356.0,163.0911,163.0911,162.7985,162.8605,15356.0
2020-02-10 13:00:00,183.69,183.78,183.58,183.67,14463.0,162.8694,162.9492,162.7719,162.8517,14463.0
2020-02-10 13:10:00,183.63,183.77,183.57,183.67,14848.0,162.8162,162.9403,162.763,162.8517,14848.0
2020-02-10 13:20:00,183.69,183.89,183.66,183.68,8916.0,162.8694,163.0467,162.8428,162.8605,8916.0
2020-02-10 13:30:00,183.68,183.89,183.68,183.86,14153.0,162.8605,163.0467,162.8605,163.0201,14153.0
2020-02-10 13:40:00,183.85,183.87,183.69,183.86,8186.0,163.0113,163.029,162.8694,163.0201,8186.0
2020-02-10 13:50:00,183.89,183.9,183.63,183.66,21224.0,163.0467,163.0556,162.8162,162.8428,21224.0
2020-02-10 14:00:00,183.65,183.67,183.48,183.54,19816.0,162.8339,162.8517,162.6832,162.7364,19816.0
2020-02-10 14:10:00,183.56,183.72,183.56,183.72,10393.0,162.7541,162.896,162.7541,162.896,10393.0
2020-02-10 14:20:00,183.71,183.89,183.64,183.81,18638.0,162.8871,163.0467,162.8251,162.9758,18638.0
2020-02-10 14:30:00,183.82,184.04,183.8,184.03,17636.0,162.9847,163.1797,162.9669,163.1709,17636.0
2020-02-10 14:40:00,184.01,184.16,183.99,184.16,12930.0,163.1531,163.2861,163.1354,163.2861,12930.0
2020-02-10 14:50:00,184.16,184.23,184.08,184.15,18131.0,163.2861,163.3482,163.2152,163.2773,18131.0
2020-02-10 15:00:00,184.21,184.65,184.15,184.38,39329.0,163.3305,163.7206,163.2773,163.4812,39329.0
2020-02-10 15:10:00,184.41,184.61,184.19,184.19,20341.0,163.5078,163.6851,163.3127,163.3127,20341.0
2020-02-10 15:20:00,184.19,184.29,184.16,184.17,17443.0,163.3127,163.4014,163.2861,163.295,17443.0
2020-02-10 15:30:00,184.16,184.24,184.0,184.08,32747.0,163.2861,163.3571,163.1443,163.2152,32747.0
2020-02-10 15:40:00,184.07,184.46,184.06,184.33,42799.0,163.2063,163.5521,163.1975,163.4369,42799.0
2020-02-10 15:50:00,184.37,184.71,184.27,184.67,119420.0,163.4723,163.7738,163.3837,163.7383,119420.0
2020-02-11 09:30:00,185.67,185.68,184.6,184.83,59059.0,164.625,164.6338,163.6763,163.8802,59059.0
2020-02-11 09:40:00,184.83,185.0,184.58,184.83,23532.0,163.8802,164.0309,163.6585,163.8802,23532.0
2020-02-11 09:50:00,184.86,184.99,184.57,184.9,24064.0,163.9068,164.022,163.6497,163.9422,24064.0
2020-02-11 10:00:00,184.95,185.53,184.95,185.32,21243.0,163.9866,164.5008,163.9866,164.3146,21243.0
2020-02-11 10:10:00,185.34,185.63,185.28,185.32,26681.0,164.3324,164.5895,164.2792,164.3146,26681.0
2020-02-11 10:20:00,185.26,185.34,184.97,184.98,15230.0,164.2614,164.3324,164.0043,164.0132,15230.0
2020-02-11 10:30:00,184.98,185.17,184.63,184.74,18318.0,164.0132,164.1816,163.7029,163.8004,18318.0
2020-02-11 10:40:00,184.74,184.85,184.51,184.73,18537.0,163.8004,163.8979,163.5965,163.7915,18537.0
2020-02-11 10:50:00,184.71,184.8,184.52,184.78,12960.0,163.7738,163.8536,163.6053,163.8359,12960.0
2020-02-11 11:00:00,184.75,184.93,184.63,184.63,10308.0,163.8093,163.9688,163.7029,163.7029,10308.0
2020-02-11 11:10:00,184.59,184.78,184.49,184.62,11283.0,163.6674,163.8359,163.5787,163.694,11283.0
2020-02-11 11:20:00,184.57,184.57,184.02,184.09,15553.0,163.6497,163.6497,163.162,163.2241,15553.0
2020-02-11 11:30:00,184.05,184.13,183.79,183.9,15852.0,163.1886,163.2595,162.9581,163.0556,15852.0
2020-02-11 11:40:00,183.84,184.43,183.84,184.37,23290.0,163.0024,163.5255,163.0024,163.4723,23290.0
2020-02-11 11:50:00,184.35,184.47,184.29,184.32,12308.0,163.4546,163.561,163.4014,163.428,12308.0
2020-02-11 12:00:00,184.3,184.64,184.3,184.49,13346.0,163.4103,163.7117,163.4103,163.5787,13346.0
2020-02-11 12:10:00,184.42,184.68,184.41,184.57,8280.0,163.5167,163.7472,163.5078,163.6497,8280.0
2020-02-11 12:20:00,184.57,184.73,184.51,184.66,10328.0,163.6497,163.7915,163.5965,163.7295,10328.0
2020-02-11 12:30:00,184.7,184.77,184.63,184.75,6764.0,163.7649,163.827,163.7029,163.8093,6764.0
2020-02-11 12:40:00,184.77,184.78,184.45,184.51,11863.0,163.827,163.8359,163.5433,163.5965,11863.0
2020-02-11 12:50:00,184.51,184.69,184.48,184.62,9380.0,163.5965,163.7561,163.5699,163.694,9380.0
2020-02-11 13:00:00,184.62,184.76,184.53,184.65,13448.0,163.694,163.8181,163.6142,163.7206,13448.0
2020-02-11 13:10:00,184.66,184.66,184.43,184.49,10224.0,163.7295,163.7295,163.5255,163.5787,10224.0
2020-02-11 13:20:00,184.48,184.48,184.3,184.44,9538.0,163.5699,163.5699,163.4103,163.5344,9538.0
2020-02-11 13:30:00,184.47,184.49,184.18,184.23,9267.0,163.561,163.5787,163.3039,163.3482,9267.0
2020-02-11 13:40:00,184.22,184.5,184.21,184.5,10119.0,163.3393,163.5876,163.3305,163.5876,10119.0
2020-02-11 13:50:00,184.36,184.36,184.04,184.12,14494.0,163.4635,163.4635,163.1797,163.2507,14494.0
2020-02-11 14:00:00,184.08,184.26,184.03,184.18,21129.0,163.2152,163.3748,163.1709,163.3039,21129.0
2020-02-11 14:10:00,184.12,184.2,183.95,184.09,18099.0,163.2507,163.3216,163.0999,163.2241,18099.0
2020-02-11 14:20:00,184.1,184.23,183.94,184.23,15600.0,163.2329,163.3482,163.0911,163.3482,15600.0
2020-02-11 14:30:00,184.25,184.36,184.16,184.17,11016.0,163.3659,163.4635,163.2861,163.295,11016.0
2020-02-11 14:40:00,184.14,184.3,184.03,184.17,14330.0,163.2684,163.4103,163.1709,163.295,14330.0
2020-02-11 14:50:00,184.17,184.36,184.03,184.06,14862.0,163.295,163.4635,163.1709,163.1975,14862.0
2020-02-11 15:00:00,184.04,184.13,183.85,183.92,18552.0,163.1797,163.2595,163.0113,163.0733,18552.0
2020-02-11 15:10:00,183.95,184.1,183.91,184.01,29355.0,163.0999,163.2329,163.0645,163.1531,29355.0
2020-02-11 15:20:00,183.97,184.14,183.97,184.08,22355.0,163.1177,163.2684,163.1177,163.2152,22355.0
2020-02-11 15:30:00,184.11,184.24,184.0,184.15,45631.0,163.2418,163.3571,163.1443,163.2773,45631.0
2020-02-11 15:40:00,184.15,184.21,183.72,183.73,58708.0,163.2773,163.3305,162.896,162.9049,58708.0
2020-02-11 15:50:00,183.68,183.83,183.1,183.3,179408.0,162.8605,162.9935,162.3463,162.5236,179408.0
2020-02-12 09:30:00,184.82,184.97,183.91,184.43,73123.0,163.8713,164.0043,163.0645,163.5255,73123.0
2020-02-12 09:40:00,184.1,184.7,184.0,184.44,35747.0,163.2329,163.7649,163.1443,163.5344,35747.0
2020-02-12 09:50:00,184.43,184.83,184.29,184.46,25103.0,163.5255,163.8802,163.4014,163.5521,25103.0
2020-02-12 10:00:00,184.46,184.56,183.93,184.23,33278.0,163.5521,163.6408,163.0822,163.3482,33278.0
2020-02-12 10:10:00,184.17,184.17,183.72,183.81,16629.0,163.295,163.295,162.896,162.9758,16629.0
2020-02-12 10:20:00,183.82,184.33,183.68,184.29,27007.0,162.9847,163.4369,162.8605,163.4014,27007.0
2020-02-12 10:30:00,184.24,184.58,184.23,184.57,16640.0,163.3571,163.6585,163.3482,163.6497,16640.0
2020-02-12 10:40:00,184.58,184.9,184.52,184.7,69803.0,163.6585,163.9422,163.6053,163.7649,69803.0
2020-02-12 10:50:00,184.64,185.09,184.55,185.03,22257.0,163.7117,164.1107,163.6319,164.0575,22257.0
2020-02-12 11:00:00,184.95,185.01,184.76,184.79,28652.0,163.9866,164.0398,163.8181,163.8447,28652.0
2020-02-12 11:10:00,184.79,185.41,184.75,185.33,19991.0,163.8447,164.3944,163.8093,164.3235,19991.0
2020-02-12 11:20:00,185.34,185.7,185.34,185.7,19209.0,164.3324,164.6516,164.3324,164.6516,19209.0
2020-02-12 11:30:00,185.71,185.87,185.64,185.67,38363.0,164.6604,164.8023,164.5984,164.625,38363.0
2020-02-12 11:40:00,185.66,185.78,185.58,185.78,15831.0,164.6161,164.7225,164.5452,164.7225,15831.0
2020-02-12 11:50:00,185.75,185.9,185.53,185.64,19976.0,164.6959,164.8289,164.5008,164.5984,19976.0
2020-02-12 12:00:00,185.65,185.86,185.59,185.86,19045.0,164.6072,164.7934,164.554,164.7934,19045.0
2020-02-12 12:10:00,185.86,185.96,185.49,185.5,21801.0,164.7934,164.8821,164.4654,164.4742,21801.0
2020-02-12 12:20:00,185.49,185.61,185.47,185.5,9113.0,164.4654,164.5718,164.4476,164.4742,9113.0
2020-02-12 12:30:00,185.52,185.56,185.42,185.42,9770.0,164.492,164.5274,164.4033,164.4033,9770.0
2020-02-12 12:40:00,185.43,185.59,185.34,185.53,9983.0,164.4122,164.554,164.3324,164.5008,9983.0
2020-02-12 12:50:00,185.52,185.52,185.25,185.31,5583.0,164.492,164.492,164.2526,164.3058,5583.0
2020-02-12 13:00:00,185.32,185.32,185.06,185.17,8287.0,164.3146,164.3146,164.0841,164.1816,8287.0
2020-02-12 13:10:00,185.15,185.31,185.09,185.14,7477.0,164.1639,164.3058,164.1107,164.155,7477.0
2020-02-12 13:20:00,185.09,185.13,184.98,185.02,6560.0,164.1107,164.1462,164.0132,164.0486,6560.0
2020-02-12 13:30:00,185.02,185.27,185.01,185.2,9545.0,164.0486,164.2703,164.0398,164.2082,9545.0
2020-02-12 13:40:00,185.25,185.34,185.22,185.31,22092.0,164.2526,164.3324,164.226,164.3058,22092.0
2020-02-12 13:50:00,185.3,185.34,185.22,185.3,17906.0,164.2969,164.3324,164.226,164.2969,17906.0
2020-02-12 14:00:00,185.28,185.43,185.27,185.43,15697.0,164.2792,164.4122,164.2703,164.4122,15697.0
2020-02-12 14:10:00,185.41,185.54,185.33,185.41,7602.0,164.3944,164.5097,164.3235,164.3944,7602.0
2020-02-12 14:20:00,185.37,185.38,185.19,185.2,8183.0,164.359,164.3678,164.1994,164.2082,8183.0
2020-02-12 14:30:00,185.19,185.34,185.19,185.24,16242.0,164.1994,164.3324,164.1994,164.2437,16242.0
2020-02-12 14:40:00,185.23,185.25,185.04,185.07,45318.0,164.2348,164.2526,164.0664,164.093,45318.0
2020-02-12 14:50:00,185.07,185.24,184.86,185.01,43923.0,164.093,164.2437,163.9068,164.0398,43923.0
2020-02-12 15:00:00,185.04,185.1,184.51,184.6,64651.0,164.0664,164.1196,163.5965,163.6763,64651.0
2020-02-12 15:10:00,184.59,184.61,184.28,184.43,70017.0,163.6674,163.6851,163.3925,163.5255,70017.0
2020-02-12 15:20:00,184.46,184.71,184.22,184.58,120990.0,163.5521,163.7738,163.3393,163.6585,120990.0
2020-02-12 15:30:00,184.6,185.08,184.6,184.9,73058.0,163.6763,164.1018,163.6763,163.9422,73058.0
2020-02-12 15:40:00,184.9,184.99,184.75,184.75,35686.0,163.9422,164.022,163.8093,163.8093,35686.0
2020-02-12 15:50:00,184.83,185.07,184.63,184.9,180279.0,163.8802,164.093,163.7029,163.9422,180279.0
2020-02-13 09:30:00,183.96,185.2,183.96,185.06,55359.0,163.1088,164.2082,163.1088,164.0841,55359.0
2020-02-13 09:40:00,185.07,185.55,184.66,185.04,28889.0,164.093,164.5186,163.7295,164.0664,28889.0
2020-02-13 09:50:00,185.06,185.24,184.59,184.59,42457.0,164.0841,164.2437,163.6674,163.6674,42457.0
2020-02-13 10:00:00,184.59,184.77,183.63,183.67,97965.0,163.6674,163.827,162.8162,162.8517,97965.0
2020-02-13 10:10:00,183.73,183.86,183.31,183.68,104758.0,162.9049,163.0201,162.5325,162.8605,104758.0
2020-02-13 10:20:00,183.63,183.72,183.31,183.45,20905.0,162.8162,162.896,162.5325,162.6566,20905.0
2020-02-13 10:30:00,183.42,183.57,183.31,183.53,27228.0,162.63,162.763,162.5325,162.7275,27228.0
2020-02-13 10:40:00,183.54,183.88,183.48,183.88,14202.0,162.7364,163.0379,162.6832,163.0379,14202.0
2020-02-13 10:50:00,183.85,184.05,183.82,183.92,17497.0,163.0113,163.1886,162.9847,163.0733,17497.0
2020-02-13 11:00:00,183.93,183.99,183.78,183.96,16464.0,163.0822,163.1354,162.9492,163.1088,16464.0
2020-02-13 11:10:00,183.96,183.96,183.74,183.95,18855.0,163.1088,163.1088,162.9137,163.0999,18855.0
2020-02-13 11:20:00,184.0,184.32,183.98,184.23,11494.0,163.1443,163.428,163.1265,163.3482,11494.0
2020-02-13 11:30:00,184.21,184.24,184.05,184.2,17495.0,163.3305,163.3571,163.1886,163.3216,17495.0
2020-02-13 11:40:00,184.25,184.44,183.95,184.0,12247.0,163.3659,163.5344,163.0999,163.1443,12247.0
2020-02-13 11:50:00,184.0,184.1,183.95,184.06,8636.0,163.1443,163.2329,163.0999,163.1975,8636.0
2020-02-13 12:00:00,184.06,184.31,183.99,184.22,24635.0,163.1975,163.4191,163.1354,163.3393,24635.0
2020-02-13 12:10:00,184.2,184.59,184.19,184.51,5951.0,163.3216,163.6674,163.3127,163.5965,5951.0
2020-02-13 12:20:00,184.5,185.0,184.45,185.0,24073.0,163.5876,164.0309,163.5433,164.0309,24073.0
2020-02-13 12:30:00,184.97,185.21,184.78,184.78,13498.0,164.0043,164.2171,163.8359,163.8359,13498.0
2020-02-13 12:40:00,184.82,185.0,184.65,185.0,10563.0,163.8713,164.0309,163.7206,164.0309,10563.0
2020-02-13 12:50:00,185.04,185.23,184.9,184.9,13167.0,164.0664,164.2348,163.9422,163.9422,13167.0
2020-02-13 13:00:00,184.94,184.99,184.58,184.77,9647.0,163.9777,164.022,163.6585,163.827,9647.0
2020-02-13 13:10:00,184.79,185.09,184.71,184.88,14171.0,163.8447,164.1107,163.7738,163.9245,14171.0
2020-02-13 13:20:00,184.9,184.99,184.78,184.92,8612.0,163.9422,164.022,163.8359,163.96,8612.0
2020-02-13 13:30:00,184.9,185.03,184.82,185.03,8618.0,163.9422,164.0575,163.8713,164.0575,8618.0
2020-02-13 13:40:00,185.07,185.52,185.0,185.28,16504.0,164.093,164.492,164.0309,164.2792,16504.0
2020-02-13 13:50:00,185.35,185.36,184.92,185.06,9105.0,164.3412,164.3501,163.96,164.0841,9105.0
2020-02-13 14:00:00,185.02,185.46,185.0,185.16,19017.0,164.0486,164.4388,164.0309,164.1728,19017.0
2020-02-13 14:10:00,185.08,185.21,184.94,185.18,11343.0,164.1018,164.2171,163.9777,164.1905,11343.0
2020-02-13 14:20:00,185.1,185.4,184.98,185.0,17985.0,164.1196,164.3856,164.0132,164.0309,17985.0
2020-02-13 14:30:00,185.05,185.1,184.85,184.99,9206.0,164.0752,164.1196,163.8979,164.022,9206.0
2020-02-13 14:40:00,185.02,185.02,184.83,184.93,13756.0,164.0486,164.0486,163.8802,163.9688,13756.0
2020-02-13 14:50:00,184.95,185.1,184.9,184.99,12829.0,163.9866,164.1196,163.9422,164.022,12829.0
2020-02-13 15:00:00,185.0,185.09,184.86,185.03,16193.0,164.0309,164.1107,163.9068,164.0575,16193.0
2020-02-13 15:10:00,185.06,185.13,184.85,184.91,15612.0,164.0841,164.1462,163.8979,163.9511,15612.0
2020-02-13 15:20:00,184.95,185.1,184.88,185.07,17488.0,163.9866,164.1196,163.9245,164.093,17488.0
2020-02-13 15:30:00,185.04,185.05,184.69,184.73,22986.0,164.0664,164.0752,163.7561,163.7915,22986.0
2020-02-13 15:40:00,184.75,184.86,184.64,184.85,18824.0,163.8093,163.9068,163.7117,163.8979,18824.0
2020-02-13 15:50:00,184.88,184.96,184.43,184.65,119914.0,163.9245,163.9954,163.5255,163.7206,119914.0
2020-02-14 09:30:00,184.56,185.53,183.85,183.93,53306.0,163.6408,164.5008,163.0113,163.0822,53306.0
2020-02-14 09:40:00,183.93,184.13,183.74,183.98,21372.0,163.0822,163.2595,162.9137,163.1265,21372.0
2020-02-14 09:50:00,183.94,184.34,183.94,184.2,18612.0,163.0911,163.4457,163.0911,163.3216,18612.0
2020-02-14 10:00:00,184.41,184.52,184.03,184.39,14246.0,163.5078,163.6053,163.1709,163.4901,14246.0
2020-02-14 10:10:00,184.29,184.41,184.12,184.2,9110.0,163.4014,163.5078,163.2507,163.3216,9110.0
2020-02-14 10:20:00,184.34,184.38,184.03,184.07,17275.0,163.4457,163.4812,163.1709,163.2063,17275.0
2020-02-14 10:30:00,184.04,184.04,183.54,183.68,13857.0,163.1797,163.1797,162.7364,162.8605,13857.0
2020-02-14 10:40:00,183.61,183.84,183.4,183.77,49185.0,162.7985,163.0024,162.6123,162.9403,49185.0
2020-02-14 10:50:00,183.78,183.86,183.57,183.72,24959.0,162.9492,163.0201,162.763,162.896,24959.0
2020-02-14 11:00:00,183.69,183.89,183.52,183.62,15839.0,162.8694,163.0467,162.7187,162.8073,15839.0
2020-02-14 11:10:00,183.76,184.17,183.74,184.08,12557.0,162.9315,163.295,162.9137,163.2152,12557.0
2020-02-14 11:20:00,184.13,184.13,183.91,184.02,7812.0,163.2595,163.2595,163.0645,163.162,7812.0
2020-02-14 11:30:00,184.02,184.09,183.92,183.92,12928.0,163.162,163.2241,163.0733,163.0733,12928.0
2020-02-14 11:40:00,183.9,184.04,183.88,183.88,7787.0,163.0556,163.1797,163.0379,163.0379,7787.0
2020-02-14 11:50:00,183.86,184.13,183.86,184.01,34838.0,163.0201,163.2595,163.0201,163.1531,34838.0
2020-02-14 12:00:00,184.03,184.04,183.57,183.61,7907.0,163.1709,163.1797,162.763,162.7985,7907.0
2020-02-14 12:10:00,183.66,183.84,183.63,183.84,15270.0,162.8428,163.0024,162.8162,163.0024,15270.0
2020-02-14 12:20:00,183.82,183.84,183.59,183.61,15556.0,162.9847,163.0024,162.7807,162.7985,15556.0
2020-02-14 12:30:00,183.62,183.68,183.41,183.61,36192.0,162.8073,162.8605,162.6211,162.7985,36192.0
2020-02-14 12:40:00,183.63,183.63,183.33,183.4,47216.0,162.8162,162.8162,162.5502,162.6123,47216.0
2020-02-14 12:50:00,183.42,183.47,183.28,183.44,47309.0,162.63,162.6743,162.5059,162.6477,47309.0
2020-02-14 13:00:00,183.44,183.6,183.14,183.23,60807.0,162.6477,162.7896,162.3817,162.4615,60807.0
2020-02-14 13:10:00,183.27,183.36,182.94,182.95,13266.0,162.497,162.5768,162.2044,162.2133,13266.0
2020-02-14 13:20:00,182.94,183.33,182.94,183.26,46070.0,162.2044,162.5502,162.2044,162.4881,46070.0
2020-02-14 13:30:00,183.25,183.72,183.24,183.72,51336.0,162.4793,162.896,162.4704,162.896,51336.0
2020-02-14 13:40:00,183.65,183.71,183.4,183.51,15296.0,162.8339,162.8871,162.6123,162.7098,15296.0
2020-02-14 13:50:00,183.48,183.48,183.32,183.33,12636.0,162.6832,162.6832,162.5413,162.5502,12636.0
2020-02-14 14:00:00,183.32,183.38,183.17,183.25,62492.0,162.5413,162.5945,162.4083,162.4793,62492.0
2020-02-14 14:10:00,183.22,183.24,182.65,182.84,13968.0,162.4527,162.4704,161.9473,162.1157,13968.0
2020-02-14 14:20:00,182.84,183.37,182.84,183.31,13164.0,162.1157,162.5857,162.1157,162.5325,13164.0
2020-02-14 14:30:00,183.31,183.66,183.3,183.56,14623.0,162.5325,162.8428,162.5236,162.7541,14623.0
2020-02-14 14:40:00,183.53,183.58,183.24,183.32,10723.0,162.7275,162.7719,162.4704,162.5413,10723.0
2020-02-14 14:50:00,183.16,183.32,183.01,183.25,29578.0,162.3995,162.5413,162.2665,162.4793,29578.0
2020-02-14 15:00:00,183.25,183.3,183.1,183.27,16831.0,162.4793,162.5236,162.3463,162.497,16831.0
2020-02-14 15:10:00,183.28,183.3,183.12,183.2,24154.0,162.5059,162.5236,162.364,162.4349,24154.0
2020-02-14 15:20:00,183.19,183.38,183.16,183.33,23430.0,162.4261,162.5945,162.3995,162.5502,23430.0
2020-02-14 15:30:00,183.33,183.72,183.25,183.65,35302.0,162.5502,162.896,162.4793,162.8339,35302.0
2020-02-14 15:40:00,183.66,183.72,183.6,183.67,33132.0,162.8428,162.896,162.7896,162.8517,33132.0
2020-02-14 15:50:00,183.61,184.08,183.58,183.95,144763.0,162.7985,163.2152,162.7719,163.0999,144763.0
2020-02-18 09:30:00,183.46,184.5,183.04,183.29,88614.0,162.6655,163.5876,162.2931,162.5147,88614.0
2020-02-18 09:40:00,183.52,184.38,183.38,184.14,45650.0,162.7187,163.4812,162.5945,163.2684,45650.0
2020-02-18 09:50:00,184.28,184.47,183.9,184.0,30962.0,163.3925,163.561,163.0556,163.1443,30962.0
2020-02-18 10:00:00,184.14,184.25,183.59,183.59,203598.0,163.2684,163.3659,162.7807,162.7807,203598.0
2020-02-18 10:10:00,183.67,184.01,183.48,183.7,17205.0,162.8517,163.1531,162.6832,162.8783,17205.0
2020-02-18 10:20:00,183.74,183.91,182.92,182.98,38539.0,162.9137,163.0645,162.1867,162.2399,38539.0
2020-02-18 10:30:00,182.97,183.15,182.76,183.1,28712.0,162.231,162.3906,162.0448,162.3463,28712.0
2020-02-18 10:40:00,183.12,183.42,182.97,183.37,20101.0,162.364,162.63,162.231,162.5857,20101.0
2020-02-18 10:50:00,183.38,183.53,183.27,183.33,37758.0,162.5945,162.7275,162.497,162.5502,37758.0
2020-02-18 11:00:00,183.38,183.51,182.99,183.15,32168.0,162.5945,162.7098,162.2487,162.3906,32168.0
2020-02-18 11:10:00,183.16,183.19,182.5,182.5,59741.0,162.3995,162.4261,161.8143,161.8143,59741.0
2020-02-18 11:20:00,182.49,182.58,182.16,182.36,38081.0,161.8054,161.8852,161.5128,161.6901,38081.0
2020-02-18 11:30:00,182.41,182.85,182.33,182.33,30315.0,161.7345,162.1246,161.6635,161.6635,30315.0
2020-02-18 11:40:00,182.26,182.36,181.94,181.99,16562.0,161.6015,161.6901,161.3178,161.3621,16562.0
2020-02-18 11:50:00,181.97,182.12,181.76,181.82,18191.0,161.3444,161.4774,161.1582,161.2114,18191.0
2020-02-18 12:00:00,181.85,182.06,181.66,181.97,27776.0,161.238,161.4242,161.0695,161.3444,27776.0
2020-02-18 12:10:00,181.98,182.25,181.98,182.22,14518.0,161.3532,161.5926,161.3532,161.566,14518.0
2020-02-18 12:20:00,182.19,182.31,182.16,182.2,14434.0,161.5394,161.6458,161.5128,161.5483,14434.0
2020-02-18 12:30:00,182.22,182.36,182.21,182.28,12419.0,161.566,161.6901,161.5572,161.6192,12419.0
2020-02-18 12:40:00,182.32,182.39,182.26,182.29,16083.0,161.6547,161.7167,161.6015,161.6281,16083.0
2020-02-18 12:50:00,182.27,182.37,182.18,182.34,14294.0,161.6104,161.699,161.5306,161.6724,14294.0
2020-02-18 13:00:00,182.4,182.8,182.4,182.8,7853.0,161.7256,162.0803,161.7256,162.0803,7853.0
2020-02-18 13:10:00,182.78,182.83,182.7,182.77,8764.0,162.0625,162.1069,161.9916,162.0537,8764.0
2020-02-18 13:20:00,182.78,182.82,182.66,182.67,10049.0,162.0625,162.098,161.9561,161.965,10049.0
2020-02-18 13:30:00,182.71,182.79,182.57,182.59,18827.0,162.0005,162.0714,161.8763,161.8941,18827.0
2020-02-18 13:40:00,182.59,182.59,182.32,182.32,12822.0,161.8941,161.8941,161.6547,161.6547,12822.0
2020-02-18 13:50:00,182.36,182.45,182.27,182.38,12733.0,161.6901,161.7699,161.6104,161.7079,12733.0
2020-02-18 14:00:00,182.38,182.46,182.23,182.23,16730.0,161.7079,161.7788,161.5749,161.5749,16730.0
2020-02-18 14:10:00,182.27,182.59,182.2,182.52,10927.0,161.6104,161.8941,161.5483,161.832,10927.0
2020-02-18 14:20:00,182.52,182.73,182.42,182.65,17342.0,161.832,162.0182,161.7433,161.9473,17342.0
2020-02-18 14:30:00,182.62,182.63,182.43,182.43,11998.0,161.9207,161.9295,161.7522,161.7522,11998.0
2020-02-18 14:40:00,182.48,182.67,182.43,182.62,24570.0,161.7965,161.965,161.7522,161.9207,24570.0
2020-02-18 14:50:00,182.62,182.74,182.47,182.54,14536.0,161.9207,162.0271,161.7877,161.8497,14536.0
2020-02-18 15:00:00,182.55,182.66,182.43,182.48,15781.0,161.8586,161.9561,161.7522,161.7965,15781.0
2020-02-18 15:10:00,182.48,182.64,182.38,182.41,23039.0,161.7965,161.9384,161.7079,161.7345,23039.0
2020-02-18 15:20:00,182.43,182.5,182.22,182.32,23960.0,161.7522,161.8143,161.566,161.6547,23960.0
2020-02-18 15:30:00,182.3,182.39,182.17,182.38,35801.0,161.637,161.7167,161.5217,161.7079,35801.0
2020-02-18 15:40:00,182.34,182.46,182.19,182.21,37907.0,161.6724,161.7788,161.5394,161.5572,37907.0
2020-02-18 15:50:00,182.22,182.39,182.04,182.26,191229.0,161.566,161.7167,161.4064,161.6015,191229.0
2020-02-19 09:30:00,182.98,184.75,182.68,183.98,74148.0,162.2399,163.8093,161.9739,163.1265,74148.0
2020-02-19 09:40:00,184.07,185.39,183.75,185.38,67087.0,163.2063,164.3767,162.9226,164.3678,67087.0
2020-02-19 09:50:00,185.38,185.5,184.5,184.5,72420.0,164.3678,164.4742,163.5876,163.5876,72420.0
2020-02-19 10:00:00,184.5,184.86,184.24,184.85,171567.0,163.5876,163.9068,163.3571,163.8979,171567.0
2020-02-19 10:10:00,184.86,184.89,184.47,184.74,84655.0,163.9068,163.9334,163.561,163.8004,84655.0
2020-02-19 10:20:00,184.69,184.83,184.58,184.66,30249.0,163.7561,163.8802,163.6585,163.7295,30249.0
2020-02-19 10:30:00,184.63,184.76,184.46,184.59,58326.0,163.7029,163.8181,163.5521,163.6674,58326.0
2020-02-19 10:40:00,184.66,184.68,184.29,184.5,168693.0,163.7295,163.7472,163.4014,163.5876,168693.0
2020-02-19 10:50:00,184.55,184.61,184.0,184.0,44965.0,163.6319,163.6851,163.1443,163.1443,44965.0
2020-02-19 11:00:00,184.0,184.14,183.8,183.86,20193.0,163.1443,163.2684,162.9669,163.0201,20193.0
2020-02-19 11:10:00,183.86,183.97,183.74,183.93,24649.0,163.0201,163.1177,162.9137,163.0822,24649.0
2020-02-19 11:20:00,183.93,183.94,183.52,183.56,21523.0,163.0822,163.0911,162.7187,162.7541,21523.0
2020-02-19 11:30:00,183.53,183.64,183.44,183.56,24615.0,162.7275,162.8251,162.6477,162.7541,24615.0
2020-02-19 11:40:00,183.58,183.85,183.41,183.78,24918.0,162.7719,163.0113,162.6211,162.9492,24918.0
2020-02-19 11:50:00,183.81,183.97,183.78,183.79,24232.0,162.9758,163.1177,162.9492,162.9581,24232.0
2020-02-19 12:00:00,183.79,183.93,183.63,183.88,38997.0,162.9581,163.0822,162.8162,163.0379,38997.0
2020-02-19 12:10:00,183.87,183.96,183.77,183.9,17112.0,163.029,163.1088,162.9403,163.0556,17112.0
2020-02-19 12:20:00,183.87,183.93,183.62,183.67,13789.0,163.029,163.0822,162.8073,162.8517,13789.0
2020-02-19 12:30:00,183.66,183.73,183.6,183.7,9314.0,162.8428,162.9049,162.7896,162.8783,9314.0
2020-02-19 12:40:00,183.67,183.93,183.62,183.89,17739.0,162.8517,163.0822,162.8073,163.0467,17739.0
2020-02-19 12:50:00,183.91,184.02,183.61,184.0,20778.0,163.0645,163.162,162.7985,163.1443,20778.0
2020-02-19 13:00:00,184.0,184.2,183.94,184.2,30081.0,163.1443,163.3216,163.0911,163.3216,30081.0
2020-02-19 13:10:00,184.2,184.43,184.19,184.29,42417.0,163.3216,163.5255,163.3127,163.4014,42417.0
2020-02-19 13:20:00,184.32,184.4,183.98,184.03,24110.0,163.428,163.4989,163.1265,163.1709,24110.0
2020-02-19 13:30:00,184.01,184.06,183.77,183.83,17395.0,163.1531,163.1975,162.9403,162.9935,17395.0
2020-02-19 13:40:00,183.91,183.92,183.69,183.69,11223.0,163.0645,163.0733,162.8694,162.8694,11223.0
2020-02-19 13:50:00,183.68,183.8,183.57,183.63,17159.0,162.8605,162.9669,162.763,162.8162,17159.0
2020-02-19 14:00:00,183.62,183.72,183.43,183.5,16938.0,162.8073,162.896,162.6389,162.7009,16938.0
2020-02-19 14:10:00,183.49,183.6,183.36,183.46,19533.0,162.6921,162.7896,162.5768,162.6655,19533.0
2020-02-19 14:20:00,183.44,183.77,183.42,183.75,20748.0,162.6477,162.9403,162.63,162.9226,20748.0
2020-02-19 14:30:00,183.81,183.81,183.63,183.73,15492.0,162.9758,162.9758,162.8162,162.9049,15492.0
2020-02-19 14:40:00,183.75,183.87,183.67,183.8,45370.0,162.9226,163.029,162.8517,162.9669,45370.0
2020-02-19 14:50:00,183.82,184.05,183.8,183.92,25859.0,162.9847,163.1886,162.9669,163.0733,25859.0
2020-02-19 15:00:00,183.9,183.95,183.6,183.69,24139.0,163.0556,163.0999,162.7896,162.8694,24139.0
2020-02-19 15:10:00,183.76,183.77,183.5,183.69,29967.0,162.9315,162.9403,162.7009,162.8694,29967.0
2020-02-19 15:20:00,183.67,183.85,183.58,183.8,32608.0,162.8517,163.0113,162.7719,162.9669,32608.0
2020-02-19 15:30:00,183.81,183.84,183.64,183.75,37284.0,162.9758,163.0024,162.8251,162.9226,37284.0
2020-02-19 15:40:00,183.73,183.83,183.51,183.65,57720.0,162.9049,162.9935,162.7098,162.8339,57720.0
2020-02-19 15:50:00,183.62,183.73,183.41,183.51,196157.0,162.8073,162.9049,162.6211,162.7098,196157.0
2020-02-20 09:30:00,183.33,184.39,183.02,183.4,68250.0,162.5502,163.4901,162.2753,162.6123,68250.0
2020-02-20 09:40:00,183.41,183.6,183.08,183.57,21456.0,162.6211,162.7896,162.3285,162.763,21456.0
2020-02-20 09:50:00,183.63,184.24,183.46,183.92,40047.0,162.8162,163.3571,162.6655,163.0733,40047.0
2020-02-20 10:00:00,183.83,184.31,183.72,184.28,30378.0,162.9935,163.4191,162.896,163.3925,30378.0
2020-02-20 10:10:00,184.26,184.52,184.09,184.24,74013.0,163.3748,163.6053,163.2241,163.3571,74013.0
2020-02-20 10:20:00,184.21,184.24,183.89,184.06,66553.0,163.3305,163.3571,163.0467,163.1975,66553.0
2020-02-20 10:30:00,184.09,184.18,183.92,184.15,78319.0,163.2241,163.3039,163.0733,163.2773,78319.0
2020-02-20 10:40:00,184.18,184.2,183.95,184.0,43878.0,163.3039,163.3216,163.0999,163.1443,43878.0
2020-02-20 10:50:00,183.96,184.16,183.9,184.09,26222.0,163.1088,163.2861,163.0556,163.2241,26222.0
2020-02-20 11:00:00,184.12,184.19,184.02,184.05,24911.0,163.2507,163.3127,163.162,163.1886,24911.0
2020-02-20 11:10:00,184.02,184.05,183.45,183.56,12344.0,163.162,163.1886,162.6566,162.7541,12344.0
2020-02-20 11:20:00,183.5,183.6,182.77,182.77,19804.0,162.7009,162.7896,162.0537,162.0537,19804.0
2020-02-20 11:30:00,182.87,182.92,181.66,182.13,62901.0,162.1423,162.1867,161.0695,161.4862,62901.0
2020-02-20 11:40:00,182.12,182.42,181.83,182.19,39192.0,161.4774,161.7433,161.2202,161.5394,39192.0
2020-02-20 11:50:00,182.14,182.66,182.05,182.34,36518.0,161.4951,161.9561,161.4153,161.6724,36518.0
2020-02-20 12:00:00,182.28,182.28,181.78,181.78,20393.0,161.6192,161.6192,161.1759,161.1759,20393.0
2020-02-20 12:10:00,181.81,182.37,181.8,182.1,13971.0,161.2025,161.699,161.1936,161.4596,13971.0
2020-02-20 12:20:00,182.05,182.16,181.82,181.94,17879.0,161.4153,161.5128,161.2114,161.3178,17879.0
2020-02-20 12:30:00,181.96,182.06,181.71,181.99,11727.0,161.3355,161.4242,161.1138,161.3621,11727.0
2020-02-20 12:40:00,182.04,182.3,181.92,182.16,11143.0,161.4064,161.637,161.3,161.5128,11143.0
2020-02-20 12:50:00,182.1,182.35,182.01,182.24,20694.0,161.4596,161.6813,161.3798,161.5838,20694.0
2020-02-20 13:00:00,182.23,182.45,182.07,182.39,15663.0,161.5749,161.7699,161.433,161.7167,15663.0
2020-02-20 13:10:00,182.39,182.72,182.38,182.4,15509.0,161.7167,162.0093,161.7079,161.7256,15509.0
2020-02-20 13:20:00,182.43,182.5,182.31,182.46,13964.0,161.7522,161.8143,161.6458,161.7788,13964.0
2020-02-20 13:30:00,182.48,182.57,182.36,182.57,19801.0,161.7965,161.8763,161.6901,161.8763,19801.0
2020-02-20 13:40:00,182.63,182.76,182.46,182.7,21217.0,161.9295,162.0448,161.7788,161.9916,21217.0
2020-02-20 13:50:00,182.73,182.9,182.73,182.87,39094.0,162.0182,162.1689,162.0182,162.1423,39094.0
2020-02-20 14:00:00,182.89,183.18,182.78,183.06,38243.0,162.1601,162.4172,162.0625,162.3108,38243.0
2020-02-20 14:10:00,183.15,183.37,183.09,183.2,19430.0,162.3906,162.5857,162.3374,162.4349,19430.0
2020-02-20 14:20:00,183.2,183.4,183.18,183.22,14155.0,162.4349,162.6123,162.4172,162.4527,14155.0
2020-02-20 14:30:00,183.28,183.66,183.22,183.63,20146.0,162.5059,162.8428,162.4527,162.8162,20146.0
2020-02-20 14:40:00,183.6,183.6,183.38,183.48,19135.0,162.7896,162.7896,162.5945,162.6832,19135.0
2020-02-20 14:50:00,183.53,183.57,183.3,183.44,19934.0,162.7275,162.763,162.5236,162.6477,19934.0
2020-02-20 15:00:00,183.43,183.49,183.11,183.15,17824.0,162.6389,162.6921,162.3551,162.3906,17824.0
2020-02-20 15:10:00,183.15,183.24,182.94,183.19,24130.0,162.3906,162.4704,162.2044,162.4261,24130.0
2020-02-20 15:20:00,183.16,183.39,182.98,183.09,40290.0,162.3995,162.6034,162.2399,162.3374,40290.0
2020-02-20 15:30:00,183.11,183.33,183.05,183.23,34820.0,162.3551,162.5502,162.3019,162.4615,34820.0
2020-02-20 15:40:00,183.25,183.35,183.07,183.26,71114.0,162.4793,162.5679,162.3197,162.4881,71114.0
2020-02-20 15:50:00,183.26,183.58,183.11,183.27,165644.0,162.4881,162.7719,162.3551,162.497,165644.0
2020-02-21 09:30:00,182.12,182.83,182.0,182.0,162740.0,161.4774,162.1069,161.371,161.371,162740.0
2020-02-21 09:40:00,181.98,182.0,181.22,181.48,52422.0,161.3532,161.371,160.6794,160.9099,52422.0
2020-02-21 09:50:00,181.44,181.9,181.2,181.64,45499.0,160.8744,161.2823,160.6616,161.0518,45499.0
2020-02-21 10:00:00,181.63,181.88,181.12,181.24,74545.0,161.0429,161.2646,160.5907,160.6971,74545.0
2020-02-21 10:10:00,181.36,181.65,180.93,181.55,31593.0,160.8035,161.0606,160.4222,160.972,31593.0
2020-02-21 10:20:00,181.56,181.92,181.45,181.77,34283.0,160.9808,161.3,160.8833,161.167,34283.0
2020-02-21 10:30:00,181.75,181.84,180.91,180.97,46511.0,161.1493,161.2291,160.4045,160.4577,46511.0
2020-02-21 10:40:00,180.97,181.2,180.78,181.14,46042.0,160.4577,160.6616,160.2892,160.6084,46042.0
2020-02-21 10:50:00,181.09,181.65,181.03,181.52,23252.0,160.5641,161.0606,160.5109,160.9454,23252.0
2020-02-21 11:00:00,181.52,181.59,181.25,181.39,23966.0,160.9454,161.0074,160.706,160.8301,23966.0
2020-02-21 11:10:00,181.4,181.51,181.25,181.25,43739.0,160.839,160.9365,160.706,160.706,43739.0
2020-02-21 11:20:00,181.25,181.71,181.2,181.59,25071.0,160.706,161.1138,160.6616,161.0074,25071.0
2020-02-21 11:30:00,181.6,181.88,181.56,181.87,37785.0,161.0163,161.2646,160.9808,161.2557,37785.0
2020-02-21 11:40:00,181.78,181.96,181.56,181.57,15348.0,161.1759,161.3355,160.9808,160.9897,15348.0
2020-02-21 11:50:00,181.57,182.06,181.56,181.87,16850.0,160.9897,161.4242,160.9808,161.2557,16850.0
2020-02-21 12:00:00,181.86,182.06,181.75,181.75,16983.0,161.2468,161.4242,161.1493,161.1493,16983.0
2020-02-21 12:10:00,181.75,181.87,181.48,181.58,13827.0,161.1493,161.2557,160.9099,160.9986,13827.0
2020-02-21 12:20:00,181.58,181.77,181.42,181.64,12704.0,160.9986,161.167,160.8567,161.0518,12704.0
2020-02-21 12:30:00,181.63,181.7,181.38,181.55,16492.0,161.0429,161.105,160.8212,160.972,16492.0
2020-02-21 12:40:00,181.62,181.69,181.35,181.43,16186.0,161.034,161.0961,160.7946,160.8656,16186.0
2020-02-21 12:50:00,181.43,181.71,181.36,181.71,16503.0,160.8656,161.1138,160.8035,161.1138,16503.0
2020-02-21 13:00:00,181.7,181.84,181.59,181.76,12883.0,161.105,161.2291,161.0074,161.1582,12883.0
2020-02-21 13:10:00,181.77,181.86,181.63,181.86,16103.0,161.167,161.2468,161.0429,161.2468,16103.0
2020-02-21 13:20:00,181.83,181.85,181.6,181.68,19873.0,161.2202,161.238,161.0163,161.0872,19873.0
2020-02-21 13:30:00,181.6,181.69,181.44,181.57,36474.0,161.0163,161.0961,160.8744,160.9897,36474.0
2020-02-21 13:40:00,181.54,181.71,181.47,181.5,18792.0,160.9631,161.1138,160.901,160.9276,18792.0
2020-02-21 13:50:00,181.49,181.57,181.16,181.35,28358.0,160.9188,160.9897,160.6262,160.7946,28358.0
2020-02-21 14:00:00,181.36,181.62,181.28,181.6,23435.0,160.8035,161.034,160.7326,161.0163,23435.0
2020-02-21 14:10:00,181.59,181.88,181.57,181.78,31989.0,161.0074,161.2646,160.9897,161.1759,31989.0
2020-02-21 14:20:00,181.82,182.03,181.67,181.91,25160.0,161.2114,161.3976,161.0784,161.2912,25160.0
2020-02-21 14:30:00,181.88,181.97,181.53,181.64,17400.0,161.2646,161.3444,160.9542,161.0518,17400.0
2020-02-21 14:40:00,181.67,181.82,181.47,181.49,18866.0,161.0784,161.2114,160.901,160.9188,18866.0
2020-02-21 14:50:00,181.44,182.03,181.4,182.03,53521.0,160.8744,161.3976,160.839,161.3976,53521.0
2020-02-21 15:00:00,182.02,182.07,181.53,181.67,35664.0,161.3887,161.433,160.9542,161.0784,35664.0
2020-02-21 15:10:00,181.71,181.89,181.58,181.68,20213.0,161.1138,161.2734,160.9986,161.0872,20213.0
2020-02-21 15:20:00,181.66,181.85,181.49,181.62,70047.0,161.0695,161.238,160.9188,161.034,70047.0
2020-02-21 15:30:00,181.62,181.77,181.39,181.46,52273.0,161.034,161.167,160.8301,160.8922,52273.0
2020-02-21 15:40:00,181.46,182.32,181.44,182.16,93900.0,160.8922,161.6547,160.8744,161.5128,93900.0
2020-02-21 15:50:00,182.16,182.27,181.56,181.7,225809.0,161.5128,161.6104,160.9808,161.105,225809.0
2020-02-24 09:30:00,176.19,177.69,175.19,177.31,204525.0,156.2195,157.5495,155.3328,157.2125,204525.0
2020-02-24 09:40:00,177.34,177.34,174.76,175.81,147005.0,157.2391,157.2391,154.9516,155.8826,147005.0
2020-02-24 09:50:00,175.88,176.29,175.69,176.04,69343.0,155.9446,156.3082,155.7762,156.0865,69343.0
2020-02-24 10:00:00,176.0,176.83,175.34,175.56,84544.0,156.051,156.787,155.4658,155.6609,84544.0
2020-02-24 10:10:00,175.52,175.79,175.15,175.16,69878.0,155.6254,155.8648,155.2974,155.3062,69878.0
2020-02-24 10:20:00,175.19,175.2,174.55,174.59,75018.0,155.3328,155.3417,154.7654,154.8009,75018.0
2020-02-24 10:30:00,174.53,175.09,174.4,174.94,75879.0,154.7477,155.2442,154.6324,155.1112,75879.0
2020-02-24 10:40:00,174.94,176.16,174.78,176.04,94116.0,155.1112,156.1929,154.9693,156.0865,94116.0
2020-02-24 10:50:00,176.06,176.43,176.02,176.21,61739.0,156.1042,156.4323,156.0688,156.2372,61739.0
2020-02-24 11:00:00,176.18,176.22,175.49,175.67,61717.0,156.2106,156.2461,155.5988,155.7584,61717.0
2020-02-24 11:10:00,175.66,175.8,175.17,175.42,32753.0,155.7496,155.8737,155.3151,155.5368,32753.0
2020-02-24 11:20:00,175.44,175.73,175.27,175.59,109184.0,155.5545,155.8116,155.4038,155.6875,109184.0
2020-02-24 11:30:00,175.63,175.71,175.04,175.22,127641.0,155.723,155.7939,155.1998,155.3594,127641.0
2020-02-24 11:40:00,175.2,175.23,174.65,175.07,299964.0,155.3417,155.3683,154.8541,155.2264,299964.0
2020-02-24 11:50:00,175.11,176.45,175.09,176.38,297664.0,155.2619,156.45,155.2442,156.388,297664.0
2020-02-24 12:00:00,176.4,176.75,176.23,176.55,433971.0,156.4057,156.716,156.255,156.5387,433971.0
2020-02-24 12:10:00,176.55,176.66,175.85,176.17,139277.0,156.5387,156.6362,155.918,156.2018,139277.0
2020-02-24 12:20:00,176.19,176.31,175.73,175.77,37730.0,156.2195,156.3259,155.8116,155.8471,37730.0
2020-02-24 12:30:00,175.69,176.29,175.48,176.12,55938.0,155.7762,156.3082,155.59,156.1574,55938.0
2020-02-24 12:40:00,176.16,176.17,175.67,175.7,37524.0,156.1929,156.2018,155.7584,155.785,37524.0
2020-02-24 12:50:00,175.69,175.87,175.32,175.33,48784.0,155.7762,155.9358,155.4481,155.457,48784.0
2020-02-24 13:00:00,175.33,175.33,174.85,174.93,38312.0,155.457,155.457,155.0314,155.1023,38312.0
2020-02-24 13:10:00,174.93,174.96,174.47,174.61,24780.0,155.1023,155.1289,154.6945,154.8186,24780.0
2020-02-24 13:20:00,174.62,176.1,174.62,176.02,275967.0,154.8275,156.1397,154.8275,156.0688,275967.0
2020-02-24 13:30:00,175.99,176.09,175.87,176.08,52340.0,156.0422,156.1308,155.9358,156.122,52340.0
2020-02-24 13:40:00,176.08,176.34,175.89,176.27,48643.0,156.122,156.3525,155.9535,156.2904,48643.0
2020-02-24 13:50:00,176.32,176.35,175.91,176.01,31018.0,156.3348,156.3614,155.9712,156.0599,31018.0
2020-02-24 14:00:00,176.01,176.16,175.84,175.95,222573.0,156.0599,156.1929,155.9092,156.0067,222573.0
2020-02-24 14:10:00,175.97,176.05,175.59,176.01,167446.0,156.0244,156.0954,155.6875,156.0599,167446.0
2020-02-24 14:20:00,176.04,177.2,176.01,176.96,56952.0,156.0865,157.115,156.0599,156.9022,56952.0
2020-02-24 14:30:00,176.98,177.18,176.83,177.11,39143.0,156.92,157.0973,156.787,157.0352,39143.0
2020-02-24 14:40:00,177.14,177.15,176.81,176.96,34393.0,157.0618,157.0707,156.7692,156.9022,34393.0
2020-02-24 14:50:00,176.97,177.55,176.89,177.44,72813.0,156.9111,157.4253,156.8402,157.3278,72813.0
2020-02-24 15:00:00,177.42,177.72,177.3,177.49,63533.0,157.3101,157.5761,157.2037,157.3721,63533.0
2020-02-24 15:10:00,177.51,177.64,177.4,177.51,173418.0,157.3899,157.5051,157.2923,157.3899,173418.0
2020-02-24 15:20:00,177.5,177.75,177.42,177.61,156293.0,157.381,157.6027,157.3101,157.4785,156293.0
2020-02-24 15:30:00,177.61,177.81,177.39,177.49,139678.0,157.4785,157.6559,157.2835,157.3721,139678.0
2020-02-24 15:40:00,177.49,177.8,177.46,177.53,171169.0,157.3721,157.647,157.3455,157.4076,171169.0
2020-02-24 15:50:00,177.49,177.56,176.77,176.81,480232.0,157.3721,157.4342,156.7338,156.7692,480232.0
2020-02-25 09:30:00,177.45,177.6,176.76,176.9,73593.0,157.3367,157.4697,156.7249,156.849,73593.0
2020-02-25 09:40:00,176.8,176.94,176.18,176.89,137347.0,156.7604,156.8845,156.2106,156.8402,137347.0
2020-02-25 09:50:00,176.89,178.03,176.77,177.9,83784.0,156.8402,157.8509,156.7338,157.7357,83784.0
2020-02-25 10:00:00,177.79,178.12,177.31,177.77,70650.0,157.6381,157.9307,157.2125,157.6204,70650.0
2020-02-25 10:10:00,177.69,177.79,176.92,176.94,44446.0,157.5495,157.6381,156.8668,156.8845,44446.0
2020-02-25 10:20:00,176.85,177.07,176.14,176.37,479931.0,156.8047,156.9998,156.1752,156.3791,479931.0
2020-02-25 10:30:00,176.42,176.72,175.99,176.41,230012.0,156.4234,156.6894,156.0422,156.4146,230012.0
2020-02-25 10:40:00,176.35,176.42,175.81,175.89,81396.0,156.3614,156.4234,155.8826,155.9535,81396.0
2020-02-25 10:50:00,175.88,176.27,175.49,176.24,289932.0,155.9446,156.2904,155.5988,156.2638,289932.0
2020-02-25 11:00:00,176.23,176.31,175.2,175.39,284633.0,156.255,156.3259,155.3417,155.5102,284633.0
2020-02-25 11:10:00,175.29,175.6,174.69,175.16,118849.0,155.4215,155.6964,154.8895,155.3062,118849.0
2020-02-25 11:20:00,175.06,175.55,175.03,175.47,191283.0,155.2176,155.652,155.191,155.5811,191283.0
2020-02-25 11:30:00,175.47,175.79,175.22,175.52,90989.0,155.5811,155.8648,155.3594,155.6254,90989.0
2020-02-25 11:40:00,175.51,175.69,175.26,175.55,88586.0,155.6166,155.7762,155.3949,155.652,88586.0
2020-02-25 11:50:00,175.48,176.02,175.31,175.65,40033.0,155.59,156.0688,155.4392,155.7407,40033.0
2020-02-25 12:00:00,175.74,175.82,175.24,175.45,37117.0,155.8205,155.8914,155.3772,155.5634,37117.0
2020-02-25 12:10:00,175.47,175.68,175.2,175.26,74361.0,155.5811,155.7673,155.3417,155.3949,74361.0
2020-02-25 12:20:00,175.24,175.75,175.11,175.5,189543.0,155.3772,155.8294,155.2619,155.6077,189543.0
2020-02-25 12:30:00,175.5,175.99,175.45,175.7,74662.0,155.6077,156.0422,155.5634,155.785,74662.0
2020-02-25 12:40:00,175.7,175.73,175.19,175.24,210077.0,155.785,155.8116,155.3328,155.3772,210077.0
2020-02-25 12:50:00,175.25,175.56,175.17,175.48,112230.0,155.386,155.6609,155.3151,155.59,112230.0
2020-02-25 13:00:00,175.46,175.77,175.23,175.55,300523.0,155.5722,155.8471,155.3683,155.652,300523.0
2020-02-25 13:10:00,175.56,175.74,174.27,174.42,153982.0,155.6609,155.8205,154.5171,154.6501,153982.0
2020-02-25 13:20:00,174.43,174.63,174.17,174.53,93697.0,154.659,154.8363,154.4285,154.7477,93697.0
2020-02-25 13:30:00,174.5,174.7,174.4,174.51,71072.0,154.7211,154.8984,154.6324,154.7299,71072.0
2020-02-25 13:40:00,174.5,174.62,174.38,174.45,56514.0,154.7211,154.8275,154.6147,154.6767,56514.0
2020-02-25 13:50:00,174.47,174.63,174.4,174.45,216924.0,154.6945,154.8363,154.6324,154.6767,216924.0
2020-02-25 14:00:00,174.46,174.52,172.6,172.9,230299.0,154.6856,154.7388,153.0364,153.3024,230299.0
2020-02-25 14:10:00,172.96,173.36,172.65,173.1,113991.0,153.3556,153.7103,153.0807,153.4797,113991.0
2020-02-25 14:20:00,173.1,173.52,171.88,172.03,222019.0,153.4797,153.8521,152.398,152.531,222019.0
2020-02-25 14:30:00,172.03,172.14,170.92,170.97,69686.0,152.531,152.6285,151.5468,151.5912,69686.0
2020-02-25 14:40:00,171.03,171.75,170.6,171.63,62775.0,151.6444,152.2828,151.2631,152.1764,62775.0
2020-02-25 14:50:00,171.69,172.42,171.53,172.19,96064.0,152.2296,152.8768,152.0877,152.6729,96064.0
2020-02-25 15:00:00,172.24,173.26,172.12,172.19,98257.0,152.7172,153.6216,152.6108,152.6729,98257.0
2020-02-25 15:10:00,172.24,172.32,171.45,171.59,57195.0,152.7172,152.7881,152.0168,152.1409,57195.0
2020-02-25 15:20:00,171.63,171.71,170.91,171.28,106883.0,152.1764,152.2473,151.538,151.866,106883.0
2020-02-25 15:30:00,171.25,171.26,170.01,170.22,228133.0,151.8394,151.8483,150.74,150.9262,228133.0
2020-02-25 15:40:00,170.22,171.4,170.22,170.52,124794.0,150.9262,151.9724,150.9262,151.1922,124794.0
2020-02-25 15:50:00,170.52,170.95,170.11,170.87,351058.0,151.1922,151.5734,150.8286,151.5025,351058.0
2020-02-26 09:30:00,169.63,171.55,169.05,171.55,285032.0,150.403,152.1054,149.8888,152.1054,285032.0
2020-02-26 09:40:00,171.61,172.82,171.47,171.9,88255.0,152.1586,153.2315,152.0345,152.4158,88255.0
2020-02-26 09:50:00,172.02,172.03,170.52,170.89,92208.0,152.5222,152.531,151.1922,151.5202,92208.0
2020-02-26 10:00:00,170.76,170.84,170.04,170.5,105533.0,151.405,151.4759,150.7666,151.1744,105533.0
2020-02-26 10:10:00,170.53,171.21,170.13,171.16,122486.0,151.201,151.804,150.8464,151.7596,122486.0
2020-02-26 10:20:00,171.2,171.63,171.04,171.17,70114.0,151.7951,152.1764,151.6532,151.7685,70114.0
2020-02-26 10:30:00,171.26,171.85,171.22,171.33,56660.0,151.8483,152.3714,151.8128,151.9104,56660.0
2020-02-26 10:40:00,171.32,172.07,171.26,171.64,117126.0,151.9015,152.5665,151.8483,152.1852,117126.0
2020-02-26 10:50:00,171.66,172.04,171.17,171.17,43349.0,152.203,152.5399,151.7685,151.7685,43349.0
2020-02-26 11:00:00,171.14,171.34,170.67,170.83,48336.0,151.7419,151.9192,151.3252,151.467,48336.0
2020-02-26 11:10:00,170.83,171.14,170.48,171.09,31551.0,151.467,151.7419,151.1567,151.6976,31551.0
2020-02-26 11:20:00,171.08,171.6,171.07,171.3,44959.0,151.6887,152.1498,151.6798,151.8838,44959.0
2020-02-26 11:30:00,171.31,171.32,170.87,171.25,46120.0,151.8926,151.9015,151.5025,151.8394,46120.0
2020-02-26 11:40:00,171.22,171.23,169.87,169.93,55070.0,151.8128,151.8217,150.6158,150.669,55070.0
2020-02-26 11:50:00,169.8,169.99,169.37,169.53,84492.0,150.5538,150.7222,150.1725,150.3144,84492.0
2020-02-26 12:00:00,169.56,169.65,167.91,168.41,96743.0,150.341,150.4208,148.878,149.3213,96743.0
2020-02-26 12:10:00,168.35,168.51,167.62,168.22,65808.0,149.2681,149.41,148.6209,149.1529,65808.0
2020-02-26 12:20:00,168.16,168.55,168.03,168.27,42226.0,149.0997,149.4455,148.9844,149.1972,42226.0
2020-02-26 12:30:00,168.34,169.38,168.33,168.78,52908.0,149.2593,150.1814,149.2504,149.6494,52908.0
2020-02-26 12:40:00,168.7,169.09,168.53,168.73,26991.0,149.5785,149.9243,149.4277,149.6051,26991.0
2020-02-26 12:50:00,168.73,168.91,168.03,168.62,43286.0,149.6051,149.7647,148.9844,149.5075,43286.0
2020-02-26 13:00:00,168.63,168.71,167.8,167.84,47875.0,149.5164,149.5873,148.7805,148.8159,47875.0
2020-02-26 13:10:00,167.81,168.19,167.8,167.97,30772.0,148.7893,149.1263,148.7805,148.9312,30772.0
2020-02-26 13:20:00,168.05,168.64,168.04,168.26,39772.0,149.0021,149.5253,148.9933,149.1883,39772.0
2020-02-26 13:30:00,168.26,168.32,166.19,166.19,107618.0,149.1883,149.2415,147.353,147.353,107618.0
2020-02-26 13:40:00,166.16,167.48,165.94,167.12,65010.0,147.3264,148.4967,147.1313,148.1775,65010.0
2020-02-26 13:50:00,167.08,167.31,165.84,165.98,68770.0,148.1421,148.346,147.0426,147.1668,68770.0
2020-02-26 14:00:00,165.92,166.84,165.54,166.12,53408.0,147.1136,147.9293,146.7766,147.2909,53408.0
2020-02-26 14:10:00,166.18,167.15,165.96,166.61,45415.0,147.3441,148.2041,147.149,147.7254,45415.0
2020-02-26 14:20:00,166.68,167.48,166.46,166.89,46416.0,147.7874,148.4967,147.5924,147.9736,46416.0
2020-02-26 14:30:00,166.84,167.47,166.6,166.99,61993.0,147.9293,148.4879,147.7165,148.0623,61993.0
2020-02-26 14:40:00,167.04,167.07,166.34,166.56,65918.0,148.1066,148.1332,147.486,147.681,65918.0
2020-02-26 14:50:00,166.6,166.75,165.82,165.89,76017.0,147.7165,147.8495,147.0249,147.087,76017.0
2020-02-26 15:00:00,165.85,166.63,165.85,166.42,69480.0,147.0515,147.7431,147.0515,147.5569,69480.0
2020-02-26 15:10:00,166.44,167.01,166.34,166.75,90193.0,147.5746,148.08,147.486,147.8495,90193.0
2020-02-26 15:20:00,166.8,166.89,166.0,166.31,73758.0,147.8938,147.9736,147.1845,147.4594,73758.0
2020-02-26 15:30:00,166.27,166.78,166.04,166.71,85991.0,147.4239,147.8761,147.22,147.814,85991.0
2020-02-26 15:40:00,166.71,166.72,165.93,165.99,118592.0,147.814,147.8229,147.1224,147.1756,118592.0
2020-02-26 15:50:00,165.99,166.43,165.68,165.79,322479.0,147.1756,147.5658,146.9008,146.9983,322479.0
2020-02-27 09:30:00,160.46,160.79,158.35,160.08,287932.0,143.137,143.4314,141.2548,142.798,287932.0
2020-02-27 09:40:00,160.1,160.21,158.66,159.1,116691.0,142.8159,142.914,141.5313,141.9238,116691.0
2020-02-27 09:50:00,159.06,160.3,158.98,159.78,124101.0,141.8882,142.9943,141.8168,142.5304,124101.0
2020-02-27 10:00:00,159.78,160.3,158.58,158.58,127375.0,142.5304,142.9943,141.46,141.46,127375.0
2020-02-27 10:10:00,158.67,158.93,157.69,158.54,168361.0,141.5403,141.7722,140.6661,141.4243,168361.0
2020-02-27 10:20:00,158.59,158.74,157.5,157.68,110377.0,141.4689,141.6027,140.4966,140.6571,110377.0
2020-02-27 10:30:00,157.68,158.09,156.32,157.98,149120.0,140.6571,141.0229,139.444,140.9248,149120.0
2020-02-27 10:40:00,157.97,159.42,157.91,158.97,182862.0,140.9158,142.2093,140.8623,141.8079,182862.0
2020-02-27 10:50:00,158.92,160.51,158.8,160.49,158228.0,141.7633,143.1816,141.6562,143.1638,158228.0
2020-02-27 11:00:00,160.58,160.79,159.91,160.77,197288.0,143.2441,143.4314,142.6464,143.4135,197288.0
2020-02-27 11:10:00,160.78,160.97,159.54,160.8,102133.0,143.4225,143.592,142.3163,143.4403,102133.0
2020-02-27 11:20:00,160.84,160.88,160.26,160.34,119084.0,143.476,143.5117,142.9586,143.03,119084.0
2020-02-27 11:30:00,160.29,160.83,159.98,160.29,85043.0,142.9854,143.4671,142.7088,142.9854,85043.0
2020-02-27 11:40:00,160.25,161.79,160.22,161.59,192996.0,142.9497,144.3234,142.9229,144.145,192996.0
2020-02-27 11:50:00,161.61,162.5,161.38,162.32,133520.0,144.1629,144.9568,143.9577,144.7962,133520.0
2020-02-27 12:00:00,162.34,163.23,162.1,163.06,95231.0,144.8141,145.608,144.6,145.4563,95231.0
2020-02-27 12:10:00,163.08,163.98,163.05,163.9,108797.0,145.4742,146.277,145.4474,146.2056,108797.0
2020-02-27 12:20:00,163.92,163.97,162.91,163.66,113324.0,146.2235,146.2681,145.3225,145.9915,113324.0
2020-02-27 12:30:00,163.67,164.67,163.56,164.49,106479.0,146.0005,146.8925,145.9023,146.7319,106479.0
2020-02-27 12:40:00,164.48,164.91,164.06,164.79,91807.0,146.723,147.1066,146.3484,146.9996,91807.0
2020-02-27 12:50:00,164.78,165.14,164.22,164.22,161545.0,146.9906,147.3118,146.4911,146.4911,161545.0
2020-02-27 13:00:00,164.13,164.4,163.46,164.13,55976.0,146.4108,146.6517,145.8131,146.4108,55976.0
2020-02-27 13:10:00,164.18,164.71,164.1,164.39,82377.0,146.4554,146.9282,146.384,146.6427,82377.0
2020-02-27 13:20:00,164.4,164.64,163.34,163.37,100037.0,146.6517,146.8658,145.7061,145.7329,100037.0
2020-02-27 13:30:00,163.37,163.76,162.92,163.19,120403.0,145.7329,146.0808,145.3314,145.5723,120403.0
2020-02-27 13:40:00,163.19,163.45,161.7,163.0,102013.0,145.5723,145.8042,144.2431,145.4028,102013.0
2020-02-27 13:50:00,163.0,164.12,162.68,162.87,90585.0,145.4028,146.4019,145.1173,145.2868,90585.0
2020-02-27 14:00:00,162.83,163.45,162.05,162.17,95099.0,145.2512,145.8042,144.5554,144.6624,95099.0
2020-02-27 14:10:00,162.14,162.91,162.02,162.06,86253.0,144.6356,145.3225,144.5286,144.5643,86253.0
2020-02-27 14:20:00,162.0,163.29,161.99,163.18,43686.0,144.5108,145.6615,144.5018,145.5634,43686.0
2020-02-27 14:30:00,163.07,163.46,162.86,163.09,58077.0,145.4652,145.8131,145.2779,145.4831,58077.0
2020-02-27 14:40:00,163.17,163.45,162.51,163.02,50252.0,145.5544,145.8042,144.9657,145.4206,50252.0
2020-02-27 14:50:00,163.05,163.22,162.77,162.87,95301.0,145.4474,145.5991,145.1976,145.2868,95301.0
2020-02-27 15:00:00,162.91,162.99,161.84,162.67,59587.0,145.3225,145.3939,144.368,145.1084,59587.0
2020-02-27 15:10:00,162.72,163.16,162.65,162.76,139389.0,145.153,145.5455,145.0906,145.1887,139389.0
2020-02-27 15:20:00,162.75,163.11,162.56,162.98,168061.0,145.1798,145.5009,145.0103,145.385,168061.0
2020-02-27 15:30:00,163.0,163.05,161.49,161.73,129110.0,145.4028,145.4474,144.0558,144.2699,129110.0
2020-02-27 15:40:00,161.73,161.99,161.41,161.74,190081.0,144.2699,144.5018,143.9845,144.2788,190081.0
2020-02-27 15:50:00,161.65,161.79,159.51,159.65,443532.0,144.1985,144.3234,142.2896,142.4145,443532.0
2020-02-28 09:30:00,155.01,158.73,154.84,158.26,220135.0,138.2754,141.5938,138.1237,141.1745,220135.0
2020-02-28 09:40:00,158.25,158.83,156.33,156.54,234102.0,141.1656,141.683,139.4529,139.6402,234102.0
2020-02-28 09:50:00,156.63,156.96,154.26,155.19,115031.0,139.7205,140.0149,137.6064,138.436,115031.0
2020-02-28 10:00:00,155.09,155.39,154.07,154.68,188547.0,138.3468,138.6144,137.4369,137.981,188547.0
2020-02-28 10:10:00,154.65,155.5,153.8,155.3,74226.0,137.9543,138.7125,137.196,138.5341,74226.0
2020-02-28 10:20:00,155.49,155.51,152.79,152.91,114631.0,138.7036,138.7214,136.2951,136.4021,114631.0
2020-02-28 10:30:00,152.87,155.4,152.83,154.53,103260.0,136.3664,138.6233,136.3307,137.8472,103260.0
2020-02-28 10:40:00,154.57,155.53,154.34,154.52,84394.0,137.8829,138.7392,137.6777,137.8383,84394.0
2020-02-28 10:50:00,154.45,156.69,154.42,155.89,63153.0,137.7758,139.774,137.7491,139.0604,63153.0
2020-02-28 11:00:00,155.9,156.29,154.04,154.3,96839.0,139.0693,139.4172,137.4101,137.642,96839.0
2020-02-28 11:10:00,154.43,156.05,154.39,155.95,85442.0,137.758,139.2031,137.7223,139.1139,85442.0
2020-02-28 11:20:00,155.91,156.7,155.1,156.55,90456.0,139.0782,139.7829,138.3557,139.6491,90456.0
2020-02-28 11:30:00,156.56,157.22,156.0,157.18,169510.0,139.6581,140.2468,139.1585,140.2111,169510.0
2020-02-28 11:40:00,157.01,158.5,156.95,157.36,88705.0,140.0595,141.3886,140.0059,140.3717,88705.0
2020-02-28 11:50:00,157.4,157.79,155.55,156.1,80699.0,140.4074,140.7553,138.7571,139.2477,80699.0
2020-02-28 12:00:00,156.13,156.43,154.97,155.69,64283.0,139.2745,139.5421,138.2397,138.882,64283.0
2020-02-28 12:10:00,155.9,156.06,155.17,156.05,53257.0,139.0693,139.212,138.4181,139.2031,53257.0
2020-02-28 12:20:00,156.14,156.68,155.72,156.46,51823.0,139.2834,139.7651,138.9087,139.5688,51823.0
2020-02-28 12:30:00,156.64,157.68,156.58,157.15,62006.0,139.7294,140.6571,139.6759,140.1844,62006.0
2020-02-28 12:40:00,157.01,157.63,156.38,157.26,78326.0,140.0595,140.6125,139.4975,140.2825,78326.0
2020-02-28 12:50:00,157.19,158.17,156.97,157.95,41448.0,140.22,141.0942,140.0238,140.898,41448.0
2020-02-28 13:00:00,157.92,158.39,157.35,157.98,45534.0,140.8712,141.2905,140.3628,140.9248,45534.0
2020-02-28 13:10:00,157.8,157.97,156.41,157.61,69081.0,140.7642,140.9158,139.5242,140.5947,69081.0
2020-02-28 13:20:00,157.5,157.87,157.09,157.36,44966.0,140.4966,140.8266,140.1308,140.3717,44966.0
2020-02-28 13:30:00,157.29,157.35,155.82,156.06,61607.0,140.3092,140.3628,138.9979,139.212,61607.0
2020-02-28 13:40:00,156.09,156.33,155.4,155.9,100603.0,139.2388,139.4529,138.6233,139.0693,100603.0
2020-02-28 13:50:00,155.92,156.47,155.51,156.32,66935.0,139.0871,139.5778,138.7214,139.444,66935.0
2020-02-28 14:00:00,156.4,156.4,154.92,155.03,77851.0,139.5153,139.5153,138.1951,138.2932,77851.0
2020-02-28 14:10:00,155.13,156.53,155.08,156.37,79236.0,138.3824,139.6313,138.3378,139.4886,79236.0
2020-02-28 14:20:00,156.27,156.7,155.76,156.21,73902.0,139.3994,139.7829,138.9444,139.3458,73902.0
2020-02-28 14:30:00,156.27,157.73,156.15,156.83,75658.0,139.3994,140.7017,139.2923,139.8989,75658.0
2020-02-28 14:40:00,156.86,158.77,156.84,157.78,59867.0,139.9257,141.6295,139.9078,140.7463,59867.0
2020-02-28 14:50:00,157.88,158.3,156.84,157.37,99882.0,140.8355,141.2102,139.9078,140.3806,99882.0
2020-02-28 15:00:00,157.32,157.6,156.08,156.46,130665.0,140.336,140.5858,139.2299,139.5688,130665.0
2020-02-28 15:10:00,156.41,158.24,156.12,157.51,135444.0,139.5242,141.1567,139.2656,140.5055,135444.0
2020-02-28 15:20:00,157.61,157.67,155.46,155.51,130593.0,140.5947,140.6482,138.6768,138.7214,130593.0
2020-02-28 15:30:00,155.48,156.6,155.48,156.13,143713.0,138.6946,139.6937,138.6946,139.2745,143713.0
2020-02-28 15:40:00,156.27,157.01,155.59,156.68,235408.0,139.3994,140.0595,138.7928,139.7651,235408.0
2020-02-28 15:50:00,156.55,159.98,156.28,159.8,487984.0,139.6491,142.7088,139.4083,142.5483,487984.0
2020-03-02 09:30:00,160.59,161.96,158.17,158.17,148670.0,143.253,144.4751,141.0942,141.0942,148670.0
2020-03-02 09:40:00,158.31,159.3,157.99,158.07,124019.0,141.2191,142.1022,140.9337,141.005,124019.0
2020-03-02 09:50:00,157.8,158.25,156.63,156.85,176461.0,140.7642,141.1656,139.7205,139.9167,176461.0
2020-03-02 10:00:00,156.81,157.49,155.32,155.82,152049.0,139.8811,140.4877,138.5519,138.9979,152049.0
2020-03-02 10:10:00,155.82,157.5,155.72,156.45,77810.0,138.9979,140.4966,138.9087,139.5599,77810.0
2020-03-02 10:20:00,156.45,157.01,155.92,156.68,103129.0,139.5599,140.0595,139.0871,139.7651,103129.0
2020-03-02 10:30:00,156.75,157.83,156.0,157.68,86216.0,139.8275,140.7909,139.1585,140.6571,86216.0
2020-03-02 10:40:00,157.82,158.51,157.68,158.44,101706.0,140.782,141.3975,140.6571,141.3351,101706.0
2020-03-02 10:50:00,158.47,159.49,157.55,157.55,114131.0,141.3619,142.2717,140.5412,140.5412,114131.0
2020-03-02 11:00:00,157.47,158.18,157.05,157.33,160602.0,140.4698,141.1032,140.0952,140.3449,160602.0
2020-03-02 11:10:00,157.34,158.42,157.26,157.75,144678.0,140.3538,141.3173,140.2825,140.7196,144678.0
2020-03-02 11:20:00,157.79,158.34,157.78,157.87,105782.0,140.7553,141.2459,140.7463,140.8266,105782.0
2020-03-02 11:30:00,157.97,159.15,157.68,159.11,80401.0,140.9158,141.9684,140.6571,141.9328,80401.0
2020-03-02 11:40:00,159.12,159.12,158.29,158.48,82744.0,141.9417,141.9417,141.2013,141.3708,82744.0
2020-03-02 11:50:00,158.52,159.39,158.17,159.33,57909.0,141.4065,142.1825,141.0942,142.129,57909.0
2020-03-02 12:00:00,159.37,159.87,159.3,159.51,44456.0,142.1647,142.6107,142.1022,142.2896,44456.0
2020-03-02 12:10:00,159.55,159.72,158.45,158.54,44266.0,142.3253,142.4769,141.344,141.4243,44266.0
2020-03-02 12:20:00,158.52,158.64,157.78,158.54,39454.0,141.4065,141.5135,140.7463,141.4243,39454.0
2020-03-02 12:30:00,158.53,158.95,158.47,158.95,38197.0,141.4154,141.79,141.3619,141.79,38197.0
2020-03-02 12:40:00,158.94,159.11,158.01,158.27,70324.0,141.7811,141.9328,140.9515,141.1834,70324.0
2020-03-02 12:50:00,158.33,158.64,158.01,158.44,51765.0,141.237,141.5135,140.9515,141.3351,51765.0
2020-03-02 13:00:00,158.51,158.62,157.63,157.91,69049.0,141.3975,141.4957,140.6125,140.8623,69049.0
2020-03-02 13:10:00,157.94,158.42,157.63,157.77,78209.0,140.8891,141.3173,140.6125,140.7374,78209.0
2020-03-02 13:20:00,157.87,158.05,157.49,157.84,50301.0,140.8266,140.9872,140.4877,140.7999,50301.0
2020-03-02 13:30:00,157.93,158.41,157.48,158.25,30670.0,140.8802,141.3083,140.4787,141.1656,30670.0
2020-03-02 13:40:00,158.27,159.19,158.25,158.36,103680.0,141.1834,142.0041,141.1656,141.2637,103680.0
2020-03-02 13:50:00,158.33,158.69,157.77,158.66,33081.0,141.237,141.5581,140.7374,141.5313,33081.0
2020-03-02 14:00:00,158.63,159.22,158.49,159.22,34759.0,141.5046,142.0309,141.3797,142.0309,34759.0
2020-03-02 14:10:00,159.16,159.18,158.72,158.77,51820.0,141.9774,141.9952,141.5849,141.6295,51820.0
2020-03-02 14:20:00,158.82,158.9,158.05,158.06,50493.0,141.6741,141.7454,140.9872,140.9961,50493.0
2020-03-02 14:30:00,158.11,158.33,157.27,157.35,63330.0,141.0407,141.237,140.2914,140.3628,63330.0
2020-03-02 14:40:00,157.27,157.75,156.62,157.62,54062.0,140.2914,140.7196,139.7116,140.6036,54062.0
2020-03-02 14:50:00,157.65,158.3,157.25,157.47,75499.0,140.6304,141.2102,140.2736,140.4698,75499.0
2020-03-02 15:00:00,157.45,158.68,157.29,158.39,52833.0,140.452,141.5492,140.3092,141.2905,52833.0
2020-03-02 15:10:00,158.48,158.6,158.04,158.24,63490.0,141.3708,141.4778,140.9783,141.1567,63490.0
2020-03-02 15:20:00,158.28,159.25,158.28,158.89,90116.0,141.1924,142.0576,141.1924,141.7365,90116.0
2020-03-02 15:30:00,158.89,160.25,158.71,160.24,158499.0,141.7365,142.9497,141.5759,142.9408,158499.0
2020-03-02 15:40:00,160.22,161.14,160.14,160.9,155172.0,142.9229,143.7436,142.8516,143.5295,155172.0
2020-03-02 15:50:00,160.94,161.97,160.16,160.37,552768.0,143.5652,144.484,142.8694,143.0567,552768.0
2020-03-03 09:30:00,160.7,161.57,159.71,161.46,218879.0,143.3511,144.1272,142.468,144.0291,218879.0
2020-03-03 09:40:00,161.55,161.55,160.15,161.03,77974.0,144.1093,144.1093,142.8605,143.6455,77974.0
2020-03-03 09:50:00,161.07,161.14,159.78,160.4,93185.0,143.6812,143.7436,142.5304,143.0835,93185.0
2020-03-03 10:00:00,160.39,167.62,160.27,164.01,184861.0,143.0746,149.524,142.9675,146.3038,184861.0
2020-03-03 10:10:00,163.95,164.46,161.61,162.55,98398.0,146.2502,146.7052,144.1629,145.0014,98398.0
2020-03-03 10:20:00,162.41,164.42,162.41,163.38,101981.0,144.8765,146.6695,144.8765,145.7418,101981.0
2020-03-03 10:30:00,163.37,164.63,163.11,164.31,67108.0,145.7329,146.8568,145.5009,146.5714,67108.0
2020-03-03 10:40:00,164.25,164.95,163.18,163.75,89682.0,146.5179,147.1423,145.5634,146.0718,89682.0
2020-03-03 10:50:00,163.95,164.74,163.22,164.68,50403.0,146.2502,146.955,145.5991,146.9014,50403.0
2020-03-03 11:00:00,164.65,165.16,163.66,163.83,125076.0,146.8747,147.3296,145.9915,146.1432,125076.0
2020-03-03 11:10:00,163.71,163.73,161.82,161.97,88456.0,146.0362,146.054,144.3502,144.484,88456.0
2020-03-03 11:20:00,161.99,162.61,159.87,160.56,119368.0,144.5018,145.0549,142.6107,143.2262,119368.0
2020-03-03 11:30:00,160.48,161.74,160.16,161.73,84925.0,143.1549,144.2788,142.8694,144.2699,84925.0
2020-03-03 11:40:00,161.79,162.09,161.14,161.14,44062.0,144.3234,144.591,143.7436,143.7436,44062.0
2020-03-03 11:50:00,161.31,163.09,161.31,162.92,44420.0,143.8953,145.4831,143.8953,145.3314,44420.0
2020-03-03 12:00:00,162.89,163.35,162.31,163.3,54608.0,145.3047,145.715,144.7873,145.6704,54608.0
2020-03-03 12:10:00,163.3,163.4,162.0,162.53,61736.0,145.6704,145.7596,144.5108,144.9835,61736.0
2020-03-03 12:20:00,162.46,162.84,161.88,162.06,75758.0,144.9211,145.2601,144.4037,144.5643,75758.0
2020-03-03 12:30:00,162.27,162.27,161.26,161.84,42493.0,144.7516,144.7516,143.8506,144.368,42493.0
2020-03-03 12:40:00,161.81,162.1,161.31,161.8,55466.0,144.3413,144.6,143.8953,144.3324,55466.0
2020-03-03 12:50:00,161.81,161.82,160.92,161.09,42695.0,144.3413,144.3502,143.5474,143.699,42695.0
2020-03-03 13:00:00,161.01,161.36,160.5,161.12,84911.0,143.6276,143.9399,143.1727,143.7258,84911.0
2020-03-03 13:10:00,161.13,161.42,159.68,159.82,62100.0,143.7347,143.9934,142.4412,142.5661,62100.0
2020-03-03 13:20:00,159.89,160.25,158.98,159.86,71212.0,142.6286,142.9497,141.8168,142.6018,71212.0
2020-03-03 13:30:00,159.83,160.7,159.63,160.42,41545.0,142.575,143.3511,142.3966,143.1013,41545.0
2020-03-03 13:40:00,160.47,160.54,158.8,158.8,50963.0,143.1459,143.2084,141.6562,141.6562,50963.0
2020-03-03 13:50:00,158.89,159.33,158.58,158.61,139355.0,141.7365,142.129,141.46,141.4867,139355.0
2020-03-03 14:00:00,158.6,159.0,156.58,156.59,70164.0,141.4778,141.8346,139.6759,139.6848,70164.0
2020-03-03 14:10:00,156.53,158.26,156.41,156.8,73580.0,139.6313,141.1745,139.5242,139.8721,73580.0
2020-03-03 14:20:00,156.87,158.54,156.35,158.37,69511.0,139.9346,141.4243,139.4707,141.2726,69511.0
2020-03-03 14:30:00,158.3,158.67,156.9,156.9,54358.0,141.2102,141.5403,139.9613,139.9613,54358.0
2020-03-03 14:40:00,156.81,158.15,156.48,158.06,58238.0,139.8811,141.0764,139.5867,140.9961,58238.0
2020-03-03 14:50:00,157.97,158.82,157.48,158.38,70952.0,140.9158,141.6741,140.4787,141.2816,70952.0
2020-03-03 15:00:00,158.56,159.17,158.05,158.25,63284.0,141.4421,141.9863,140.9872,141.1656,63284.0
2020-03-03 15:10:00,158.29,159.25,158.23,158.85,116530.0,141.2013,142.0576,141.1478,141.7008,116530.0
2020-03-03 15:20:00,158.9,159.86,157.9,159.77,96412.0,141.7454,142.6018,140.8534,142.5215,96412.0
2020-03-03 15:30:00,159.73,159.76,157.09,157.32,129259.0,142.4858,142.5126,140.1308,140.336,129259.0
2020-03-03 15:40:00,157.32,159.87,157.15,158.53,136789.0,140.336,142.6107,140.1844,141.4154,136789.0
2020-03-03 15:50:00,158.42,158.69,156.8,157.27,335586.0,141.3173,141.5581,139.8721,140.2914,335586.0
2020-03-04 09:30:00,159.85,160.69,158.99,159.81,121810.0,142.5929,143.3422,141.8257,142.5572,121810.0
2020-03-04 09:40:00,159.64,160.85,159.38,159.52,127956.0,142.4055,143.4849,142.1736,142.2985,127956.0
2020-03-04 09:50:00,159.63,160.17,158.81,159.47,100222.0,142.3966,142.8783,141.6651,142.2539,100222.0
2020-03-04 10:00:00,159.53,160.24,159.14,160.04,120293.0,142.3074,142.9408,141.9595,142.7624,120293.0
2020-03-04 10:10:00,160.03,160.85,159.67,160.47,59268.0,142.7534,143.4849,142.4323,143.1459,59268.0
2020-03-04 10:20:00,160.48,160.86,160.15,160.71,100737.0,143.1549,143.4938,142.8605,143.36,100737.0
2020-03-04 10:30:00,160.77,160.91,159.2,159.53,67899.0,143.4135,143.5384,142.013,142.3074,67899.0
2020-03-04 10:40:00,159.41,160.04,159.06,159.76,48232.0,142.2004,142.7624,141.8882,142.5126,48232.0
2020-03-04 10:50:00,160.0,160.21,159.57,159.7,40713.0,142.7267,142.914,142.3431,142.4591,40713.0
2020-03-04 11:00:00,159.76,160.24,159.12,159.65,64591.0,142.5126,142.9408,141.9417,142.4145,64591.0
2020-03-04 11:10:00,159.62,160.13,159.6,159.86,41954.0,142.3877,142.8426,142.3699,142.6018,41954.0
2020-03-04 11:20:00,159.78,159.78,159.13,159.33,103391.0,142.5304,142.5304,141.9506,142.129,103391.0
2020-03-04 11:30:00,159.44,159.74,159.02,159.11,77283.0,142.2271,142.4947,141.8525,141.9328,77283.0
2020-03-04 11:40:00,159.11,159.19,158.42,158.62,46606.0,141.9328,142.0041,141.3173,141.4957,46606.0
2020-03-04 11:50:00,158.68,158.85,158.22,158.47,63555.0,141.5492,141.7008,141.1388,141.3619,63555.0
2020-03-04 12:00:00,158.49,159.27,158.48,159.09,48081.0,141.3797,142.0755,141.3708,141.9149,48081.0
2020-03-04 12:10:00,159.07,159.76,159.07,159.53,35741.0,141.8971,142.5126,141.8971,142.3074,35741.0
2020-03-04 12:20:00,159.65,160.02,159.46,159.92,139703.0,142.4145,142.7445,142.245,142.6553,139703.0
2020-03-04 12:30:00,159.97,160.25,159.85,160.06,35574.0,142.6999,142.9497,142.5929,142.7802,35574.0
2020-03-04 12:40:00,160.09,160.65,159.93,160.63,97782.0,142.807,143.3065,142.6642,143.2887,97782.0
2020-03-04 12:50:00,160.62,161.33,160.5,161.23,89877.0,143.2797,143.9131,143.1727,143.8239,89877.0
2020-03-04 13:00:00,161.2,161.99,161.2,161.75,46702.0,143.7971,144.5018,143.7971,144.2877,46702.0
2020-03-04 13:10:00,161.75,161.99,161.32,161.99,35751.0,144.2877,144.5018,143.9042,144.5018,35751.0
2020-03-04 13:20:00,162.02,162.03,161.64,161.67,45319.0,144.5286,144.5375,144.1896,144.2164,45319.0
2020-03-04 13:30:00,161.66,162.14,161.43,161.46,82019.0,144.2075,144.6356,144.0023,144.0291,82019.0
2020-03-04 13:40:00,161.49,161.77,161.33,161.76,33056.0,144.0558,144.3056,143.9131,144.2967,33056.0
2020-03-04 13:50:00,161.82,162.01,161.41,161.59,32277.0,144.3502,144.5197,143.9845,144.145,32277.0
2020-03-04 14:00:00,161.67,161.86,161.0,161.23,38374.0,144.2164,144.3859,143.6187,143.8239,38374.0
2020-03-04 14:10:00,161.25,161.85,161.1,161.7,27937.0,143.8417,144.377,143.7079,144.2431,27937.0
2020-03-04 14:20:00,161.71,162.16,161.58,161.98,26303.0,144.2521,144.6535,144.1361,144.4929,26303.0
2020-03-04 14:30:00,162.01,162.27,161.59,161.63,26491.0,144.5197,144.7516,144.145,144.1807,26491.0
2020-03-04 14:40:00,161.78,161.93,161.3,161.58,48281.0,144.3145,144.4483,143.8863,144.1361,48281.0
2020-03-04 14:50:00,161.58,161.99,161.3,161.73,44996.0,144.1361,144.5018,143.8863,144.2699,44996.0
2020-03-04 15:00:00,161.71,162.12,161.47,161.68,51763.0,144.2521,144.6178,144.038,144.2253,51763.0
2020-03-04 15:10:00,161.77,162.16,161.54,161.6,42844.0,144.3056,144.6535,144.1004,144.1539,42844.0
2020-03-04 15:20:00,161.61,162.05,161.45,162.05,105090.0,144.1629,144.5554,144.0201,144.5554,105090.0
2020-03-04 15:30:00,162.1,162.81,162.07,162.79,81680.0,144.6,145.2333,144.5732,145.2155,81680.0
2020-03-04 15:40:00,162.82,162.82,162.05,162.29,140108.0,145.2422,145.2422,144.5554,144.7695,140108.0
2020-03-04 15:50:00,162.33,162.98,162.07,162.13,449160.0,144.8051,145.385,144.5732,144.6267,449160.0
2020-03-05 09:30:00,157.64,158.21,156.61,157.97,177379.0,140.6215,141.1299,139.7027,140.9158,177379.0
2020-03-05 09:40:00,157.99,158.31,156.81,157.04,69357.0,140.9337,141.2191,139.8811,140.0862,69357.0
2020-03-05 09:50:00,157.1,157.79,156.6,157.79,110253.0,140.1398,140.7553,139.6937,140.7553,110253.0
2020-03-05 10:00:00,157.68,158.23,157.47,158.06,63014.0,140.6571,141.1478,140.4698,140.9961,63014.0
2020-03-05 10:10:00,158.06,159.38,158.01,159.33,49774.0,140.9961,142.1736,140.9515,142.129,49774.0
2020-03-05 10:20:00,159.29,159.8,158.55,158.56,81251.0,142.0933,142.5483,141.4332,141.4421,81251.0
2020-03-05 10:30:00,158.51,158.56,157.85,157.85,46664.0,141.3975,141.4421,140.8088,140.8088,46664.0
2020-03-05 10:40:00,157.88,158.27,157.6,157.64,74797.0,140.8355,141.1834,140.5858,140.6215,74797.0
2020-03-05 10:50:00,157.54,157.84,157.3,157.56,188629.0,140.5323,140.7999,140.3182,140.5501,188629.0
2020-03-05 11:00:00,157.6,158.53,157.52,158.4,52303.0,140.5858,141.4154,140.5144,141.2994,52303.0
2020-03-05 11:10:00,158.37,158.5,158.0,158.37,43799.0,141.2726,141.3886,140.9426,141.2726,43799.0
2020-03-05 11:20:00,158.34,158.69,157.9,158.09,62573.0,141.2459,141.5581,140.8534,141.0229,62573.0
2020-03-05 11:30:00,158.06,158.19,157.28,157.39,51900.0,140.9961,141.1121,140.3003,140.3984,51900.0
2020-03-05 11:40:00,157.39,157.51,156.72,157.21,51287.0,140.3984,140.5055,139.8008,140.2379,51287.0
2020-03-05 11:50:00,157.24,157.42,156.6,157.0,46366.0,140.2646,140.4252,139.6937,140.0506,46366.0
2020-03-05 12:00:00,157.0,157.21,156.46,156.58,36613.0,140.0506,140.2379,139.5688,139.6759,36613.0
2020-03-05 12:10:00,156.56,156.86,156.27,156.42,37285.0,139.6581,139.9257,139.3994,139.5332,37285.0
2020-03-05 12:20:00,156.41,156.61,155.96,156.48,52592.0,139.5242,139.7027,139.1228,139.5867,52592.0
2020-03-05 12:30:00,156.42,156.91,155.8,155.94,32083.0,139.5332,139.9703,138.9801,139.105,32083.0
2020-03-05 12:40:00,155.97,156.32,155.51,156.28,51526.0,139.1317,139.444,138.7214,139.4083,51526.0
2020-03-05 12:50:00,156.36,156.41,155.76,155.76,28700.0,139.4796,139.5242,138.9444,138.9444,28700.0
2020-03-05 13:00:00,155.7,155.98,154.93,154.98,36561.0,138.8909,139.1407,138.204,138.2486,36561.0
2020-03-05 13:10:00,155.13,155.32,154.64,155.0,53224.0,138.3824,138.5519,137.9453,138.2665,53224.0
2020-03-05 13:20:00,154.93,155.55,154.84,155.55,33527.0,138.204,138.7571,138.1237,138.7571,33527.0
2020-03-05 13:30:00,155.55,155.91,154.8,155.74,52432.0,138.7571,139.0782,138.0881,138.9266,52432.0
2020-03-05 13:40:00,155.74,156.15,155.32,156.08,47520.0,138.9266,139.2923,138.5519,139.2299,47520.0
2020-03-05 13:50:00,155.99,156.23,155.34,156.07,48488.0,139.1496,139.3637,138.5698,139.221,48488.0
2020-03-05 14:00:00,156.02,156.02,154.99,155.13,34944.0,139.1764,139.1764,138.2575,138.3824,34944.0
2020-03-05 14:10:00,155.11,155.94,155.04,155.11,80290.0,138.3646,139.105,138.3021,138.3646,80290.0
2020-03-05 14:20:00,155.1,155.38,154.82,154.84,130628.0,138.3557,138.6054,138.1059,138.1237,130628.0
2020-03-05 14:30:00,154.92,156.02,154.91,155.8,58476.0,138.1951,139.1764,138.1862,138.9801,58476.0
2020-03-05 14:40:00,155.8,156.01,155.26,155.57,44596.0,138.9801,139.1674,138.4984,138.7749,44596.0
2020-03-05 14:50:00,155.57,155.76,155.01,155.31,46399.0,138.7749,138.9444,138.2754,138.543,46399.0
2020-03-05 15:00:00,155.33,155.41,154.84,155.15,80800.0,138.5608,138.6322,138.1237,138.4003,80800.0
2020-03-05 15:10:00,155.14,155.25,154.18,154.41,64388.0,138.3914,138.4895,137.535,137.7402,64388.0
2020-03-05 15:20:00,154.43,154.76,154.13,154.52,59858.0,137.758,138.0524,137.4904,137.8383,59858.0
2020-03-05 15:30:00,154.52,155.4,154.1,154.1,106685.0,137.8383,138.6233,137.4636,137.4636,106685.0
2020-03-05 15:40:00,154.14,154.86,153.72,154.32,165539.0,137.4993,138.1416,137.1247,137.6599,165539.0
2020-03-05 15:50:00,154.23,155.22,154.06,154.94,469508.0,137.5796,138.4627,137.4279,138.2129,469508.0
2020-03-06 09:30:00,149.52,151.37,148.88,151.02,265231.0,133.3781,135.0284,132.8072,134.7161,265231.0
2020-03-06 09:40:00,151.01,152.57,150.28,151.94,216485.0,134.7072,136.0988,134.056,135.5368,216485.0
2020-03-06 09:50:00,151.9,153.29,151.38,153.22,151094.0,135.5011,136.7411,135.0373,136.6786,151094.0
2020-03-06 10:00:00,153.25,153.7,151.86,152.04,113901.0,136.7054,137.1068,135.4655,135.626,113901.0
2020-03-06 10:10:00,152.06,152.61,151.68,152.17,62131.0,135.6439,136.1345,135.3049,135.742,62131.0
2020-03-06 10:20:00,152.44,153.98,151.97,153.86,41191.0,135.9828,137.3566,135.5636,137.2495,41191.0
2020-03-06 10:30:00,153.78,154.54,152.99,154.44,61279.0,137.1782,137.8561,136.4735,137.7669,61279.0
2020-03-06 10:40:00,154.39,155.49,154.12,155.31,80629.0,137.7223,138.7036,137.4815,138.543,80629.0
2020-03-06 10:50:00,155.3,155.71,154.88,155.58,145997.0,138.5341,138.8998,138.1594,138.7839,145997.0
2020-03-06 11:00:00,155.66,155.89,154.97,155.04,73751.0,138.8552,139.0604,138.2397,138.3021,73751.0
2020-03-06 11:10:00,154.99,155.25,154.3,154.75,86994.0,138.2575,138.4895,137.642,138.0435,86994.0
2020-03-06 11:20:00,154.84,155.19,154.33,154.45,62782.0,138.1237,138.436,137.6688,137.7758,62782.0
2020-03-06 11:30:00,154.5,155.24,154.42,155.24,41035.0,137.8204,138.4806,137.7491,138.4806,41035.0
2020-03-06 11:40:00,155.21,155.28,153.89,153.89,40239.0,138.4538,138.5162,137.2763,137.2763,40239.0
2020-03-06 11:50:00,153.96,154.77,153.88,154.62,45081.0,137.3387,138.0613,137.2674,137.9275,45081.0
2020-03-06 12:00:00,154.75,154.76,153.48,153.48,50780.0,138.0435,138.0524,136.9106,136.9106,50780.0
2020-03-06 12:10:00,153.55,153.96,153.11,153.21,34414.0,136.973,137.3387,136.5805,136.6697,34414.0
2020-03-06 12:20:00,153.18,154.01,153.14,153.3,45417.0,136.643,137.3833,136.6073,136.75,45417.0
2020-03-06 12:30:00,153.37,154.89,153.2,154.38,33512.0,136.8124,138.1683,136.6608,137.7134,33512.0
2020-03-06 12:40:00,154.41,155.22,154.25,154.75,36025.0,137.7402,138.4627,137.5974,138.0435,36025.0
2020-03-06 12:50:00,154.71,155.31,154.44,155.07,41279.0,138.0078,138.543,137.7669,138.3289,41279.0
2020-03-06 13:00:00,155.14,155.8,155.12,155.63,37493.0,138.3914,138.9801,138.3735,138.8285,37493.0
2020-03-06 13:10:00,155.67,155.9,155.34,155.88,64375.0,138.8641,139.0693,138.5698,139.0515,64375.0
2020-03-06 13:20:00,155.93,156.58,155.9,156.25,40576.0,139.0961,139.6759,139.0693,139.3815,40576.0
2020-03-06 13:30:00,156.24,156.79,156.19,156.74,75273.0,139.3726,139.8632,139.328,139.8186,75273.0
2020-03-06 13:40:00,156.69,156.93,155.9,156.09,37406.0,139.774,139.9881,139.0693,139.2388,37406.0
2020-03-06 13:50:00,156.08,156.1,155.58,155.86,54339.0,139.2299,139.2477,138.7839,139.0336,54339.0
2020-03-06 14:00:00,155.89,155.94,155.33,155.46,119379.0,139.0604,139.105,138.5608,138.6768,119379.0
2020-03-06 14:10:00,155.46,155.75,155.05,155.31,36956.0,138.6768,138.9355,138.3111,138.543,36956.0
2020-03-06 14:20:00,155.24,155.86,155.1,155.37,38904.0,138.4806,139.0336,138.3557,138.5965,38904.0
2020-03-06 14:30:00,155.53,155.53,154.4,154.49,34120.0,138.7392,138.7392,137.7312,137.8115,34120.0
2020-03-06 14:40:00,154.52,154.88,153.88,153.93,64829.0,137.8383,138.1594,137.2674,137.312,64829.0
2020-03-06 14:50:00,153.83,154.18,153.58,153.81,42527.0,137.2228,137.535,136.9998,137.2049,42527.0
2020-03-06 15:00:00,153.78,153.93,153.21,153.31,54085.0,137.1782,137.312,136.6697,136.7589,54085.0
2020-03-06 15:10:00,153.27,154.41,153.23,154.4,50964.0,136.7232,137.7402,136.6876,137.7312,50964.0
2020-03-06 15:20:00,154.41,154.95,154.09,154.61,147464.0,137.7402,138.2219,137.4547,137.9186,147464.0
2020-03-06 15:30:00,154.51,155.94,154.21,154.22,79280.0,137.8294,139.105,137.5618,137.5707,79280.0
2020-03-06 15:40:00,154.29,155.81,154.17,155.31,91993.0,137.6331,138.989,137.5261,138.543,91993.0
2020-03-06 15:50:00,155.2,156.88,155.17,156.09,281485.0,138.4449,139.9435,138.4181,139.2388,281485.0
2020-03-09 09:30:00,145.2,145.58,144.58,144.58,2200.0,129.5245,129.8634,128.9714,128.9714,2200.0
2020-03-09 09:40:00,144.58,144.58,144.58,144.58,0.0,128.9714,128.9714,128.9714,128.9714,0.0
2020-03-09 09:50:00,143.26,144.58,142.12,143.75,158551.0,127.7939,128.9714,126.777,128.231,158551.0
2020-03-09 10:00:00,143.68,143.68,140.87,141.71,315593.0,128.1686,128.1686,125.6619,126.4112,315593.0
2020-03-09 10:10:00,141.7,142.4,141.2,141.99,314495.0,126.4023,127.0267,125.9563,126.661,314495.0
2020-03-09 10:20:00,141.99,143.0,140.98,142.26,322315.0,126.661,127.562,125.76,126.9019,322315.0
2020-03-09 10:30:00,142.26,142.55,141.15,141.66,180929.0,126.9019,127.1605,125.9117,126.3666,180929.0
2020-03-09 10:40:00,141.68,141.68,140.89,141.01,163056.0,126.3845,126.3845,125.6798,125.7868,163056.0
2020-03-09 10:50:00,141.01,141.1,140.44,140.63,295103.0,125.7868,125.8671,125.2783,125.4478,295103.0
2020-03-09 11:00:00,140.63,141.01,140.31,140.94,135534.0,125.4478,125.7868,125.1624,125.7244,135534.0
2020-03-09 11:10:00,140.93,141.68,140.71,141.54,196764.0,125.7154,126.3845,125.5192,126.2596,196764.0
2020-03-09 11:20:00,141.48,141.8,141.17,141.59,95336.0,126.2061,126.4915,125.9295,126.3042,95336.0
2020-03-09 11:30:00,141.54,141.59,140.88,141.5,120582.0,126.2596,126.3042,125.6708,126.2239,120582.0
2020-03-09 11:40:00,141.44,142.59,141.33,142.47,81339.0,126.1704,127.1962,126.0723,127.0892,81339.0
2020-03-09 11:50:00,142.45,142.57,142.02,142.06,150026.0,127.0713,127.1784,126.6878,126.7234,150026.0
2020-03-09 12:00:00,142.08,142.32,141.0,141.86,134878.0,126.7413,126.9554,125.7779,126.545,134878.0
2020-03-09 12:10:00,141.9,142.1,140.79,140.82,77786.0,126.5807,126.7591,125.5906,125.6173,77786.0
2020-03-09 12:20:00,140.79,140.81,139.82,139.88,182901.0,125.5906,125.6084,124.7253,124.7788,182901.0
2020-03-09 12:30:00,139.89,140.01,138.74,139.36,151571.0,124.7877,124.8948,123.7619,124.3149,151571.0
2020-03-09 12:40:00,139.41,139.69,138.44,138.51,121443.0,124.3595,124.6093,123.4943,123.5567,121443.0
2020-03-09 12:50:00,138.55,139.25,138.41,138.65,137200.0,123.5924,124.2168,123.4675,123.6816,137200.0
2020-03-09 13:00:00,138.62,138.95,137.45,137.99,163424.0,123.6548,123.9492,122.6111,123.0928,163424.0
2020-03-09 13:10:00,137.87,138.95,137.83,138.24,153346.0,122.9858,123.9492,122.9501,123.3158,153346.0
2020-03-09 13:20:00,138.19,138.35,137.16,137.28,108144.0,123.2712,123.414,122.3524,122.4595,108144.0
2020-03-09 13:30:00,137.28,137.28,135.81,135.82,97088.0,122.4595,122.4595,121.1482,121.1571,97088.0
2020-03-09 13:40:00,135.81,136.45,135.8,136.12,142397.0,121.1482,121.7191,121.1393,121.4247,142397.0
2020-03-09 13:50:00,136.1,136.1,134.7,134.83,118438.0,121.4069,121.4069,120.158,120.274,118438.0
2020-03-09 14:00:00,134.84,134.97,133.76,134.22,105057.0,120.2829,120.3989,119.3195,119.7298,105057.0
2020-03-09 14:10:00,134.21,135.4,134.07,134.83,125023.0,119.7209,120.7824,119.596,120.274,125023.0
2020-03-09 14:20:00,134.78,135.17,134.02,134.09,91280.0,120.2294,120.5773,119.5514,119.6139,91280.0
2020-03-09 14:30:00,134.02,134.56,133.51,134.28,160108.0,119.5514,120.0331,119.0965,119.7834,160108.0
2020-03-09 14:40:00,134.32,134.47,133.18,133.55,118776.0,119.819,119.9529,118.8021,119.1322,118776.0
2020-03-09 14:50:00,133.57,135.11,133.54,134.86,343469.0,119.15,120.5238,119.1233,120.3007,343469.0
2020-03-09 15:00:00,134.86,135.24,134.12,134.44,268774.0,120.3007,120.6397,119.6406,119.9261,268774.0
2020-03-09 15:10:00,134.4,134.89,134.13,134.63,236052.0,119.8904,120.3275,119.6496,120.0956,236052.0
2020-03-09 15:20:00,134.6,137.31,134.54,136.42,232451.0,120.0688,122.4862,120.0153,121.6923,232451.0
2020-03-09 15:30:00,136.41,137.13,136.03,136.99,329243.0,121.6834,122.3257,121.3444,122.2008,329243.0
2020-03-09 15:40:00,137.04,137.58,136.69,137.07,360824.0,122.2454,122.7271,121.9332,122.2722,360824.0
2020-03-09 15:50:00,137.04,137.28,135.71,135.76,604172.0,122.2454,122.4595,121.059,121.1036,604172.0
2020-03-10 09:30:00,141.83,144.15,141.35,141.48,411683.0,126.5183,128.5878,126.0901,126.2061,411683.0
2020-03-10 09:40:00,141.44,141.74,140.15,140.6,159500.0,126.1704,126.438,125.0196,125.4211,159500.0
2020-03-10 09:50:00,140.54,142.85,139.87,142.31,119451.0,125.3675,127.4282,124.7699,126.9465,119451.0
2020-03-10 10:00:00,142.32,143.6,141.86,143.34,88300.0,126.9554,128.0972,126.545,127.8653,88300.0
2020-03-10 10:10:00,143.34,144.2,143.25,143.37,159546.0,127.8653,128.6324,127.785,127.892,159546.0
2020-03-10 10:20:00,143.36,143.75,142.91,143.34,167308.0,127.8831,128.231,127.4817,127.8653,167308.0
2020-03-10 10:30:00,143.34,143.48,142.67,142.97,99365.0,127.8653,127.9901,127.2676,127.5352,99365.0
2020-03-10 10:40:00,143.09,143.17,142.23,142.28,221232.0,127.6423,127.7136,126.8751,126.9197,221232.0
2020-03-10 10:50:00,142.28,142.34,141.68,141.77,141459.0,126.9197,126.9732,126.3845,126.4648,141459.0
2020-03-10 11:00:00,141.85,143.15,141.77,142.99,88628.0,126.5361,127.6958,126.4648,127.553,88628.0
2020-03-10 11:10:00,143.06,143.07,141.55,141.67,88366.0,127.6155,127.6244,126.2685,126.3756,88366.0
2020-03-10 11:20:00,141.7,141.76,139.72,140.1,133122.0,126.4023,126.4558,124.6361,124.975,133122.0
2020-03-10 11:30:00,140.09,140.33,139.17,139.47,159125.0,124.9661,125.1802,124.1454,124.4131,159125.0
2020-03-10 11:40:00,139.44,140.97,139.43,140.5,142081.0,124.3863,125.7511,124.3774,125.3319,142081.0
2020-03-10 11:50:00,140.52,140.56,139.45,140.12,93320.0,125.3497,125.3854,124.3952,124.9929,93320.0
2020-03-10 12:00:00,140.14,141.02,140.14,140.89,70254.0,125.0107,125.7957,125.0107,125.6798,70254.0
2020-03-10 12:10:00,140.98,142.49,140.86,142.25,76576.0,125.76,127.107,125.653,126.8929,76576.0
2020-03-10 12:20:00,142.25,142.37,141.49,141.65,89436.0,126.8929,127.0,126.215,126.3577,89436.0
2020-03-10 12:30:00,141.64,142.53,141.34,142.23,247322.0,126.3488,127.1427,126.0812,126.8751,247322.0
2020-03-10 12:40:00,142.27,142.7,141.61,142.17,90054.0,126.9108,127.2944,126.322,126.8216,90054.0
2020-03-10 12:50:00,142.17,142.92,142.17,142.32,181178.0,126.8216,127.4906,126.8216,126.9554,181178.0
2020-03-10 13:00:00,142.32,142.67,141.7,142.5,148659.0,126.9554,127.2676,126.4023,127.1159,148659.0
2020-03-10 13:10:00,142.53,142.62,141.8,142.25,105717.0,127.1427,127.223,126.4915,126.8929,105717.0
2020-03-10 13:20:00,142.27,142.46,141.72,142.02,142829.0,126.9108,127.0803,126.4202,126.6878,142829.0
2020-03-10 13:30:00,142.08,142.64,141.81,142.03,79186.0,126.7413,127.2408,126.5004,126.6967,79186.0
2020-03-10 13:40:00,142.03,142.29,140.91,140.91,80319.0,126.6967,126.9286,125.6976,125.6976,80319.0
2020-03-10 13:50:00,140.89,140.93,140.32,140.7,111154.0,125.6798,125.7154,125.1713,125.5103,111154.0
2020-03-10 14:00:00,140.74,141.31,139.73,141.31,97520.0,125.546,126.0544,124.645,126.0544,97520.0
2020-03-10 14:10:00,141.27,142.41,140.99,142.28,88817.0,126.0187,127.0357,125.769,126.9197,88817.0
2020-03-10 14:20:00,142.29,142.55,141.13,142.03,83431.0,126.9286,127.1605,125.8938,126.6967,83431.0
2020-03-10 14:30:00,142.0,143.14,141.87,142.71,165810.0,126.6699,127.6869,126.554,127.3033,165810.0
2020-03-10 14:40:00,142.71,144.9,142.62,144.75,90066.0,127.3033,129.2568,127.223,129.123,90066.0
2020-03-10 14:50:00,144.79,144.87,143.7,144.25,180440.0,129.1587,129.2301,128.1864,128.677,180440.0
2020-03-10 15:00:00,144.35,144.87,143.97,144.13,300975.0,128.7662,129.2301,128.4272,128.57,300975.0
2020-03-10 15:10:00,144.09,145.03,144.0,144.87,252770.0,128.5343,129.3728,128.454,129.2301,252770.0
2020-03-10 15:20:00,144.88,144.89,143.84,143.89,242777.0,129.239,129.2479,128.3113,128.3559,242777.0
2020-03-10 15:30:00,143.86,144.11,143.2,144.08,241391.0,128.3291,128.5521,127.7404,128.5254,241391.0
2020-03-10 15:40:00,144.11,145.12,144.04,144.93,166034.0,128.5521,129.4531,128.4897,129.2836,166034.0
2020-03-10 15:50:00,144.97,147.0,144.91,146.8,490772.0,129.3193,131.1301,129.2658,130.9517,490772.0
2020-03-11 09:30:00,142.02,143.21,140.55,142.0,258351.0,126.6878,127.7493,125.3765,126.6699,258351.0
2020-03-11 09:40:00,142.31,143.32,141.16,142.0,87138.0,126.9465,127.8474,125.9206,126.6699,87138.0
2020-03-11 09:50:00,142.02,143.22,141.93,142.33,143661.0,126.6878,127.7582,126.6075,126.9643,143661.0
2020-03-11 10:00:00,142.44,143.23,141.96,143.0,119618.0,127.0624,127.7671,126.6342,127.562,119618.0
2020-03-11 10:10:00,143.09,143.15,142.45,142.54,75405.0,127.6423,127.6958,127.0713,127.1516,75405.0
2020-03-11 10:20:00,142.62,142.63,141.58,141.58,228012.0,127.223,127.2319,126.2953,126.2953,228012.0
2020-03-11 10:30:00,141.57,142.5,141.38,142.02,166701.0,126.2863,127.1159,126.1169,126.6878,166701.0
2020-03-11 10:40:00,141.92,142.71,141.62,141.78,94140.0,126.5986,127.3033,126.3309,126.4737,94140.0
2020-03-11 10:50:00,141.86,142.24,140.73,141.59,93566.0,126.545,126.884,125.537,126.3042,93566.0
2020-03-11 11:00:00,141.67,142.15,141.33,141.89,104756.0,126.3756,126.8037,126.0723,126.5718,104756.0
2020-03-11 11:10:00,142.0,142.66,141.18,141.18,162742.0,126.6699,127.2587,125.9385,125.9385,162742.0
2020-03-11 11:20:00,141.28,141.99,141.2,141.73,109860.0,126.0277,126.661,125.9563,126.4291,109860.0
2020-03-11 11:30:00,141.7,142.32,141.2,142.28,79895.0,126.4023,126.9554,125.9563,126.9197,79895.0
2020-03-11 11:40:00,142.26,142.4,141.1,141.89,134551.0,126.9019,127.0267,125.8671,126.5718,134551.0
2020-03-11 11:50:00,141.95,142.21,140.91,141.21,151335.0,126.6253,126.8573,125.6976,125.9652,151335.0
2020-03-11 12:00:00,141.13,142.27,141.0,142.14,63477.0,125.8938,126.9108,125.7779,126.7948,63477.0
2020-03-11 12:10:00,142.12,143.35,142.03,143.25,118547.0,126.777,127.8742,126.6967,127.785,118547.0
2020-03-11 12:20:00,143.27,143.43,142.25,142.25,99077.0,127.8028,127.9455,126.8929,126.8929,99077.0
2020-03-11 12:30:00,142.27,142.47,141.94,142.07,48256.0,126.9108,127.0892,126.6164,126.7324,48256.0
2020-03-11 12:40:00,142.03,142.34,141.34,141.46,112405.0,126.6967,126.9732,126.0812,126.1882,112405.0
2020-03-11 12:50:00,141.5,142.25,141.38,141.78,91802.0,126.2239,126.8929,126.1169,126.4737,91802.0
2020-03-11 13:00:00,141.81,141.85,140.68,140.78,66051.0,126.5004,126.5361,125.4924,125.5816,66051.0
2020-03-11 13:10:00,140.82,141.68,140.62,141.58,119026.0,125.6173,126.3845,125.4389,126.2953,119026.0
2020-03-11 13:20:00,141.6,142.18,141.26,141.89,61008.0,126.3131,126.8305,126.0098,126.5718,61008.0
2020-03-11 13:30:00,141.83,142.08,141.45,141.6,49105.0,126.5183,126.7413,126.1793,126.3131,49105.0
2020-03-11 13:40:00,141.58,142.09,141.37,141.51,199807.0,126.2953,126.7502,126.1079,126.2328,199807.0
2020-03-11 13:50:00,141.51,142.41,141.46,142.25,101581.0,126.2328,127.0357,126.1882,126.8929,101581.0
2020-03-11 14:00:00,142.28,142.59,141.68,141.88,107089.0,126.9197,127.1962,126.3845,126.5629,107089.0
2020-03-11 14:10:00,141.89,141.94,141.18,141.31,142782.0,126.5718,126.6164,125.9385,126.0544,142782.0
2020-03-11 14:20:00,141.32,141.62,141.25,141.43,89848.0,126.0633,126.3309,126.0009,126.1615,89848.0
2020-03-11 14:30:00,141.47,142.14,141.33,142.09,100346.0,126.1971,126.7948,126.0723,126.7502,100346.0
2020-03-11 14:40:00,142.0,142.73,141.07,141.21,118997.0,126.6699,127.3211,125.8403,125.9652,118997.0
2020-03-11 14:50:00,141.14,141.58,140.65,140.93,64437.0,125.9028,126.2953,125.4657,125.7154,64437.0
2020-03-11 15:00:00,140.92,141.22,139.39,139.57,84520.0,125.7065,125.9741,124.3417,124.5023,84520.0
2020-03-11 15:10:00,139.59,140.02,139.19,139.47,113522.0,124.5201,124.9037,124.1633,124.4131,113522.0
2020-03-11 15:20:00,139.46,140.04,138.91,139.85,118535.0,124.4041,124.9215,123.9135,124.752,118535.0
2020-03-11 15:30:00,139.82,142.15,139.8,141.64,159144.0,124.7253,126.8037,124.7074,126.3488,159144.0
2020-03-11 15:40:00,141.64,142.68,141.35,142.22,184627.0,126.3488,127.2765,126.0901,126.8662,184627.0
2020-03-11 15:50:00,142.15,142.51,140.92,141.56,450998.0,126.8037,127.1249,125.7065,126.2774,450998.0
2020-03-12 09:30:00,130.15,130.6,128.11,128.9,201147.0,116.0992,116.5006,114.2795,114.9842,201147.0
2020-03-12 09:40:00,128.9,128.9,128.9,128.9,0.0,114.9842,114.9842,114.9842,114.9842,0.0
2020-03-12 09:50:00,125.05,136.11,125.0,135.46,434196.0,111.5498,121.4158,111.5052,120.836,434196.0
2020-03-12 10:00:00,135.14,135.83,132.39,132.53,349908.0,120.5505,121.166,118.0974,118.2223,349908.0
2020-03-12 10:10:00,132.76,134.75,132.04,134.39,251365.0,118.4275,120.2026,117.7852,119.8815,251365.0
2020-03-12 10:20:00,134.43,134.62,132.56,133.14,187508.0,119.9172,120.0867,118.2491,118.7664,187508.0
2020-03-12 10:30:00,133.24,135.32,133.08,135.05,275421.0,118.8556,120.7111,118.7129,120.4702,275421.0
2020-03-12 10:40:00,135.1,137.73,134.95,135.82,257040.0,120.5148,122.8609,120.381,121.1571,257040.0
2020-03-12 10:50:00,135.82,137.47,135.36,136.74,190367.0,121.1571,122.629,120.7468,121.9778,190367.0
2020-03-12 11:00:00,136.61,136.79,135.73,136.28,201046.0,121.8618,122.0224,121.0768,121.5674,201046.0
2020-03-12 11:10:00,136.31,137.45,136.3,136.77,196698.0,121.5942,122.6111,121.5853,122.0045,196698.0
2020-03-12 11:20:00,136.83,137.18,135.8,135.8,115658.0,122.0581,122.3703,121.1393,121.1393,115658.0
2020-03-12 11:30:00,135.84,137.48,135.3,135.46,168081.0,121.1749,122.6379,120.6932,120.836,168081.0
2020-03-12 11:40:00,135.45,136.69,135.15,135.79,161328.0,120.8271,121.9332,120.5594,121.1303,161328.0
2020-03-12 11:50:00,135.77,136.28,134.98,135.27,198242.0,121.1125,121.5674,120.4078,120.6665,198242.0
2020-03-12 12:00:00,135.27,135.27,132.15,132.15,119262.0,120.6665,120.6665,117.8833,117.8833,119262.0
2020-03-12 12:10:00,132.2,133.06,131.59,132.79,96411.0,117.9279,118.6951,117.3838,118.4542,96411.0
2020-03-12 12:20:00,132.86,134.42,132.68,134.13,111040.0,118.5167,119.9082,118.3561,119.6496,111040.0
2020-03-12 12:30:00,134.13,134.21,133.24,133.35,107570.0,119.6496,119.7209,118.8556,118.9538,107570.0
2020-03-12 12:40:00,133.31,133.87,132.88,133.64,147906.0,118.9181,119.4176,118.5345,119.2125,147906.0
2020-03-12 12:50:00,133.63,140.91,133.5,139.86,117078.0,119.2035,125.6976,119.0876,124.761,117078.0
2020-03-12 13:00:00,139.37,142.18,138.27,140.01,119298.0,124.3239,126.8305,123.3426,124.8948,119298.0
2020-03-12 13:10:00,139.97,140.64,136.04,137.09,81850.0,124.8591,125.4567,121.3534,122.29,81850.0
2020-03-12 13:20:00,136.99,137.26,136.06,136.69,61301.0,122.2008,122.4416,121.3712,121.9332,61301.0
2020-03-12 13:30:00,136.51,136.88,133.92,133.97,78434.0,121.7726,122.1027,119.4622,119.5068,78434.0
2020-03-12 13:40:00,133.8,135.56,133.36,135.21,66660.0,119.3552,120.9252,118.9627,120.613,66660.0
2020-03-12 13:50:00,135.3,135.83,134.12,135.28,71271.0,120.6932,121.166,119.6406,120.6754,71271.0
2020-03-12 14:00:00,135.23,135.79,133.7,134.71,93563.0,120.6308,121.1303,119.266,120.1669,93563.0
2020-03-12 14:10:00,134.96,135.4,133.51,133.73,87013.0,120.39,120.7824,119.0965,119.2927,87013.0
2020-03-12 14:20:00,133.85,134.24,132.93,133.63,81780.0,119.3998,119.7477,118.5791,119.2035,81780.0
2020-03-12 14:30:00,133.57,134.03,133.2,133.63,98412.0,119.15,119.5604,118.82,119.2035,98412.0
2020-03-12 14:40:00,133.54,134.83,133.41,134.76,87700.0,119.1233,120.274,119.0073,120.2115,87700.0
2020-03-12 14:50:00,134.8,135.31,132.61,132.72,107390.0,120.2472,120.7022,118.2937,118.3918,107390.0
2020-03-12 15:00:00,132.76,133.76,132.22,133.34,107546.0,118.4275,119.3195,117.9458,118.9448,107546.0
2020-03-12 15:10:00,133.47,134.52,132.46,132.62,106779.0,119.0608,119.9975,118.1598,118.3026,106779.0
2020-03-12 15:20:00,132.66,132.66,131.45,131.83,127634.0,118.3383,118.3383,117.2589,117.5979,127634.0
2020-03-12 15:30:00,131.83,132.49,131.47,132.42,136921.0,117.5979,118.1866,117.2767,118.1242,136921.0
2020-03-12 15:40:00,132.45,134.05,132.28,134.05,212493.0,118.1509,119.5782,117.9993,119.5782,212493.0
2020-03-12 15:50:00,134.01,135.39,131.41,132.04,594610.0,119.5425,120.7735,117.2232,117.7852,594610.0
2020-03-13 09:30:00,139.55,140.82,137.63,138.14,303891.0,124.4844,125.6173,122.7717,123.2266,303891.0
2020-03-13 09:40:00,137.85,141.6,137.77,140.26,98723.0,122.968,126.3131,122.8966,125.1178,98723.0
2020-03-13 09:50:00,140.5,140.51,137.92,139.19,112826.0,125.3319,125.3408,123.0304,124.1633,112826.0
2020-03-13 10:00:00,139.3,140.85,138.64,140.28,75353.0,124.2614,125.6441,123.6727,125.1356,75353.0
2020-03-13 10:10:00,140.2,140.56,138.35,139.88,190034.0,125.0643,125.3854,123.414,124.7788,190034.0
2020-03-13 10:20:00,139.86,140.89,139.03,139.29,129591.0,124.761,125.6798,124.0206,124.2525,129591.0
2020-03-13 10:30:00,139.31,139.93,138.19,138.8,136065.0,124.2703,124.8234,123.2712,123.8154,136065.0
2020-03-13 10:40:00,138.96,139.5,137.87,137.95,186333.0,123.9581,124.4398,122.9858,123.0572,186333.0
2020-03-13 10:50:00,137.95,138.23,135.23,135.43,242710.0,123.0572,123.3069,120.6308,120.8092,242710.0
2020-03-13 11:00:00,135.43,137.85,135.43,137.39,125161.0,120.8092,122.968,120.8092,122.5576,125161.0
2020-03-13 11:10:00,137.34,138.0,136.93,137.87,70113.0,122.513,123.1018,122.1473,122.9858,70113.0
2020-03-13 11:20:00,137.93,138.54,136.77,136.77,76146.0,123.0393,123.5835,122.0045,122.0045,76146.0
2020-03-13 11:30:00,136.76,137.14,135.31,136.28,86851.0,121.9956,122.3346,120.7022,121.5674,86851.0
2020-03-13 11:40:00,136.27,136.28,134.91,134.92,73001.0,121.5585,121.5674,120.3453,120.3543,73001.0
2020-03-13 11:50:00,134.96,137.52,134.96,136.68,67095.0,120.39,122.6736,120.39,121.9243,67095.0
2020-03-13 12:00:00,136.65,136.92,134.81,135.86,69590.0,121.8975,122.1384,120.2561,121.1928,69590.0
2020-03-13 12:10:00,135.73,137.24,135.52,136.75,61255.0,121.0768,122.4238,120.8895,121.9867,61255.0
2020-03-13 12:20:00,136.75,137.38,136.5,136.89,67306.0,121.9867,122.5487,121.7637,122.1116,67306.0
2020-03-13 12:30:00,136.81,138.7,136.8,138.13,70544.0,122.0402,123.7262,122.0313,123.2177,70544.0
2020-03-13 12:40:00,138.31,139.59,138.2,138.96,63653.0,123.3783,124.5201,123.2802,123.9581,63653.0
2020-03-13 12:50:00,139.14,139.93,137.89,138.22,107183.0,124.1187,124.8234,123.0036,123.298,107183.0
2020-03-13 13:00:00,138.21,138.63,137.54,137.62,83651.0,123.2891,123.6637,122.6914,122.7628,83651.0
2020-03-13 13:10:00,137.66,138.99,137.28,138.83,45974.0,122.7985,123.9849,122.4595,123.8422,45974.0
2020-03-13 13:20:00,138.91,140.17,138.91,139.97,83516.0,123.9135,125.0375,123.9135,124.8591,83516.0
2020-03-13 13:30:00,140.02,140.95,139.3,139.9,111368.0,124.9037,125.7333,124.2614,124.7966,111368.0
2020-03-13 13:40:00,139.9,142.05,139.9,142.0,136910.0,124.7966,126.7145,124.7966,126.6699,136910.0
2020-03-13 13:50:00,141.96,143.74,141.52,141.53,78938.0,126.6342,128.2221,126.2417,126.2507,78938.0
2020-03-13 14:00:00,141.25,141.45,140.19,140.65,200031.0,126.0009,126.1793,125.0553,125.4657,200031.0
2020-03-13 14:10:00,140.63,140.84,137.9,138.12,120252.0,125.4478,125.6352,123.0126,123.2088,120252.0
2020-03-13 14:20:00,138.03,138.44,136.9,137.61,220160.0,123.1285,123.4943,122.1205,122.7539,220160.0
2020-03-13 14:30:00,137.61,137.67,136.15,136.29,101677.0,122.7539,122.8074,121.4515,121.5764,101677.0
2020-03-13 14:40:00,136.35,137.43,135.79,135.97,168557.0,121.6299,122.5933,121.1303,121.2909,168557.0
2020-03-13 14:50:00,135.88,136.81,135.83,136.59,132888.0,121.2106,122.0402,121.166,121.844,132888.0
2020-03-13 15:00:00,136.58,137.89,136.36,136.86,170172.0,121.8351,123.0036,121.6388,122.0848,170172.0
2020-03-13 15:10:00,136.86,137.47,136.01,136.91,153579.0,122.0848,122.629,121.3266,122.1294,153579.0
2020-03-13 15:20:00,136.88,138.86,136.51,138.53,141902.0,122.1027,123.8689,121.7726,123.5745,141902.0
2020-03-13 15:30:00,138.61,139.26,135.98,138.02,192904.0,123.6459,124.2257,121.2998,123.1196,192904.0
2020-03-13 15:40:00,137.95,140.21,137.19,140.07,211764.0,123.0572,125.0732,122.3792,124.9483,211764.0
2020-03-13 15:50:00,140.13,143.82,137.9,143.82,684546.0,125.0018,128.2934,123.0126,128.2934,684546.0
2020-03-16 09:30:00,128.05,128.05,127.0,127.0,200.0,114.2259,114.2259,113.2893,113.2893,200.0
2020-03-16 09:40:00,127.0,127.0,127.0,127.0,0.0,113.2893,113.2893,113.2893,113.2893,0.0
2020-03-16 09:50:00,122.5,128.92,122.3,126.36,352250.0,109.2751,115.002,109.0967,112.7184,352250.0
2020-03-16 10:00:00,126.0,128.87,125.13,128.38,143212.0,112.3973,114.9574,111.6212,114.5203,143212.0
2020-03-16 10:10:00,128.39,129.45,126.63,127.49,105093.0,114.5292,115.4748,112.9592,113.7264,105093.0
2020-03-16 10:20:00,127.54,130.32,127.05,129.52,62633.0,113.771,116.2509,113.3339,115.5372,62633.0
2020-03-16 10:30:00,129.6,133.06,129.59,133.04,82975.0,115.6086,118.6951,115.5997,118.6772,82975.0
2020-03-16 10:40:00,132.95,133.79,131.6,132.35,83098.0,118.5969,119.3463,117.3927,118.0617,83098.0
2020-03-16 10:50:00,132.37,133.46,131.95,132.66,91855.0,118.0796,119.0519,117.7049,118.3383,91855.0
2020-03-16 11:00:00,132.57,133.79,132.04,132.97,99413.0,118.258,119.3463,117.7852,118.6148,99413.0
2020-03-16 11:10:00,132.99,134.92,132.98,134.64,106485.0,118.6326,120.3543,118.6237,120.1045,106485.0
2020-03-16 11:20:00,134.59,135.4,134.08,134.89,78480.0,120.0599,120.7824,119.605,120.3275,78480.0
2020-03-16 11:30:00,134.95,135.32,133.59,134.4,76436.0,120.381,120.7111,119.1679,119.8904,76436.0
2020-03-16 11:40:00,134.47,134.53,132.81,133.64,65143.0,119.9529,120.0064,118.4721,119.2125,65143.0
2020-03-16 11:50:00,133.62,134.66,133.04,134.51,58506.0,119.1946,120.1223,118.6772,119.9885,58506.0
2020-03-16 12:00:00,134.49,135.87,133.83,134.11,65812.0,119.9707,121.2017,119.3819,119.6317,65812.0
2020-03-16 12:10:00,134.22,134.38,131.12,131.12,47045.0,119.7298,119.8726,116.9645,116.9645,47045.0
2020-03-16 12:20:00,131.12,131.95,130.72,130.76,47799.0,116.9645,117.7049,116.6077,116.6434,47799.0
2020-03-16 12:30:00,130.77,131.37,130.33,130.97,96659.0,116.6523,117.1875,116.2598,116.8307,96659.0
2020-03-16 12:40:00,130.97,131.19,129.82,129.94,170753.0,116.8307,117.027,115.8049,115.9119,170753.0
2020-03-16 12:50:00,129.97,130.19,129.0,129.78,69341.0,115.9387,116.1349,115.0734,115.7692,69341.0
2020-03-16 13:00:00,129.8,130.67,129.2,129.48,100439.0,115.787,116.5631,115.2518,115.5016,100439.0
2020-03-16 13:10:00,129.46,131.46,129.19,130.16,119084.0,115.4837,117.2678,115.2429,116.1082,119084.0
2020-03-16 13:20:00,130.16,132.14,129.88,130.7,106537.0,116.1082,117.8744,115.8584,116.5899,106537.0
2020-03-16 13:30:00,130.67,130.82,128.87,129.12,93394.0,116.5631,116.6969,114.9574,115.1804,93394.0
2020-03-16 13:40:00,129.05,130.25,128.91,129.56,62284.0,115.118,116.1884,114.9931,115.5729,62284.0
2020-03-16 13:50:00,129.62,130.14,128.88,129.22,49378.0,115.6264,116.0903,114.9663,115.2696,49378.0
2020-03-16 14:00:00,129.24,129.31,127.93,128.18,110437.0,115.2875,115.3499,114.1189,114.3419,110437.0
2020-03-16 14:10:00,128.15,128.43,127.39,127.62,94609.0,114.3151,114.5649,113.6372,113.8424,94609.0
2020-03-16 14:20:00,127.55,128.15,127.05,127.47,100365.0,113.7799,114.3151,113.3339,113.7086,100365.0
2020-03-16 14:30:00,127.43,129.8,127.02,127.31,107503.0,113.6729,115.787,113.3071,113.5658,107503.0
2020-03-16 14:40:00,127.31,127.31,125.65,126.09,146937.0,113.5658,113.5658,112.085,112.4775,146937.0
2020-03-16 14:50:00,126.17,128.16,126.0,127.72,65202.0,112.5489,114.3241,112.3973,113.9316,65202.0
2020-03-16 15:00:00,127.83,128.93,126.6,127.27,139192.0,114.0297,115.0109,112.9325,113.5302,139192.0
2020-03-16 15:10:00,127.24,127.84,126.62,127.44,103344.0,113.5034,114.0386,112.9503,113.6818,103344.0
2020-03-16 15:20:00,127.36,127.77,126.32,126.83,255689.0,113.6104,113.9762,112.6827,113.1377,255689.0
2020-03-16 15:30:00,126.71,126.79,124.54,125.45,273528.0,113.0306,113.102,111.0949,111.9066,273528.0
2020-03-16 15:40:00,125.45,127.47,125.08,125.83,325819.0,111.9066,113.7086,111.5766,112.2456,325819.0
2020-03-16 15:50:00,125.84,126.49,124.66,125.09,815323.0,112.2545,112.8344,111.2019,111.5855,815323.0
2020-03-17 09:30:00,127.33,131.79,126.03,126.09,177301.0,113.5837,117.5622,112.424,112.4775,177301.0
2020-03-17 09:40:00,125.63,126.5,124.34,124.43,154467.0,112.0672,112.8433,110.9165,110.9968,154467.0
2020-03-17 09:50:00,124.43,124.55,121.04,121.24,127321.0,110.9968,111.1038,107.9727,108.1511,127321.0
2020-03-17 10:00:00,121.24,124.57,120.38,124.18,127347.0,108.1511,111.1216,107.384,110.7737,127347.0
2020-03-17 10:10:00,124.11,125.53,123.46,124.64,99419.0,110.7113,111.978,110.1315,111.1841,99419.0
2020-03-17 10:20:00,124.58,126.01,123.83,125.06,81912.0,111.1306,112.4062,110.4615,111.5587,81912.0
2020-03-17 10:30:00,125.01,125.79,124.13,124.41,86020.0,111.5141,112.2099,110.7291,110.9789,86020.0
2020-03-17 10:40:00,124.3,125.92,124.13,125.0,110624.0,110.8808,112.3259,110.7291,111.5052,110624.0
2020-03-17 10:50:00,125.16,125.21,122.59,124.85,107664.0,111.6479,111.6925,109.3554,111.3714,107664.0
2020-03-17 11:00:00,124.74,126.19,123.81,125.86,85717.0,111.2733,112.5667,110.4437,112.2724,85717.0
2020-03-17 11:10:00,125.94,126.81,125.61,126.74,79818.0,112.3437,113.1198,112.0494,113.0574,79818.0
2020-03-17 11:20:00,126.88,126.91,125.0,126.02,126525.0,113.1823,113.209,111.5052,112.4151,126525.0
2020-03-17 11:30:00,125.94,126.89,125.39,125.78,99279.0,112.3437,113.1912,111.8531,112.201,99279.0
2020-03-17 11:40:00,125.72,127.45,125.63,127.01,280334.0,112.1475,113.6907,112.0672,113.2982,280334.0
2020-03-17 11:50:00,126.95,129.88,126.92,129.81,130561.0,113.2447,115.8584,113.2179,115.7959,130561.0
2020-03-17 12:00:00,129.74,132.71,129.47,132.58,187883.0,115.7335,118.3829,115.4926,118.2669,187883.0
2020-03-17 12:10:00,132.61,132.69,129.49,130.03,148961.0,118.2937,118.365,115.5105,115.9922,148961.0
2020-03-17 12:20:00,129.86,130.01,128.05,128.26,71932.0,115.8405,115.9743,114.2259,114.4133,71932.0
2020-03-17 12:30:00,128.31,129.32,127.47,127.47,51244.0,114.4579,115.3588,113.7086,113.7086,51244.0
2020-03-17 12:40:00,127.55,127.66,126.83,127.11,70674.0,113.7799,113.878,113.1377,113.3874,70674.0
2020-03-17 12:50:00,127.11,127.15,125.61,126.43,70730.0,113.3874,113.4231,112.0494,112.7808,70730.0
2020-03-17 13:00:00,126.39,126.88,125.09,125.28,73513.0,112.7452,113.1823,111.5855,111.755,73513.0
2020-03-17 13:10:00,125.24,125.71,124.4,125.36,59726.0,111.7193,112.1386,110.97,111.8264,59726.0
2020-03-17 13:20:00,125.4,125.68,124.83,125.48,97460.0,111.862,112.1118,111.3536,111.9334,97460.0
2020-03-17 13:30:00,125.54,126.81,125.02,125.96,84756.0,111.9869,113.1198,111.5231,112.3616,84756.0
2020-03-17 13:40:00,125.95,126.63,125.53,126.43,99075.0,112.3527,112.9592,111.978,112.7808,99075.0
2020-03-17 13:50:00,126.39,126.69,125.73,125.92,96755.0,112.7452,113.0128,112.1564,112.3259,96755.0
2020-03-17 14:00:00,125.79,127.49,125.49,127.29,109668.0,112.2099,113.7264,111.9423,113.548,109668.0
2020-03-17 14:10:00,127.23,128.66,127.23,128.55,93140.0,113.4945,114.7701,113.4945,114.672,93140.0
2020-03-17 14:20:00,128.47,128.53,126.99,128.0,129028.0,114.6006,114.6541,113.2804,114.1813,129028.0
2020-03-17 14:30:00,128.08,128.59,126.86,127.5,268804.0,114.2527,114.7076,113.1644,113.7353,268804.0
2020-03-17 14:40:00,127.57,127.95,125.68,126.16,167064.0,113.7978,114.1367,112.1118,112.54,167064.0
2020-03-17 14:50:00,126.17,126.99,125.78,126.73,156775.0,112.5489,113.2804,112.201,113.0484,156775.0
2020-03-17 15:00:00,126.74,128.84,125.6,128.33,192056.0,113.0574,114.9307,112.0404,114.4757,192056.0
2020-03-17 15:10:00,128.32,128.53,126.87,127.05,356889.0,114.4668,114.6541,113.1733,113.3339,356889.0
2020-03-17 15:20:00,127.0,127.24,125.93,127.12,163653.0,113.2893,113.5034,112.3348,113.3963,163653.0
2020-03-17 15:30:00,127.12,128.43,126.98,127.12,298317.0,113.3963,114.5649,113.2715,113.3963,298317.0
2020-03-17 15:40:00,127.13,128.06,126.57,127.09,378912.0,113.4053,114.2349,112.9057,113.3696,378912.0
2020-03-17 15:50:00,127.19,128.64,126.43,128.63,613575.0,113.4588,114.7522,112.7808,114.7433,613575.0
2020-03-18 09:30:00,120.77,123.31,119.48,121.25,143125.0,107.7319,109.9977,106.5811,108.1601,143125.0
2020-03-18 09:40:00,121.43,122.83,118.91,118.92,143326.0,108.3206,109.5695,106.0727,106.0816,143326.0
2020-03-18 09:50:00,118.8,120.52,118.65,120.13,236933.0,105.9746,107.5089,105.8408,107.161,236933.0
2020-03-18 10:00:00,119.98,122.19,119.65,121.28,348619.0,107.0272,108.9986,106.7328,108.1868,348619.0
2020-03-18 10:10:00,121.42,121.96,119.88,120.0,198781.0,108.3117,108.7934,106.938,107.045,198781.0
2020-03-18 10:20:00,120.13,120.7,119.84,120.51,147172.0,107.161,107.6694,106.9023,107.4999,147172.0
2020-03-18 10:30:00,120.55,120.66,119.86,120.53,261706.0,107.5356,107.6338,106.9201,107.5178,261706.0
2020-03-18 10:40:00,120.53,121.2,119.96,120.1,207835.0,107.5178,108.1155,107.0093,107.1342,207835.0
2020-03-18 10:50:00,120.02,120.1,118.05,118.21,101272.0,107.0628,107.1342,105.3055,105.4483,101272.0
2020-03-18 11:00:00,118.2,118.71,117.17,117.73,59110.0,105.4393,105.8943,104.5205,105.0201,59110.0
2020-03-18 11:10:00,117.78,117.94,115.37,116.04,119528.0,105.0647,105.2074,102.9149,103.5125,119528.0
2020-03-18 11:20:00,116.08,116.99,114.76,115.52,388654.0,103.5482,104.36,102.3707,103.0487,388654.0
2020-03-18 11:30:00,115.4,115.74,114.31,115.4,226388.0,102.9416,103.2449,101.9693,102.9416,226388.0
2020-03-18 11:40:00,115.34,115.57,114.38,114.91,165755.0,102.8881,103.0933,102.0317,102.5045,165755.0
2020-03-18 11:50:00,114.96,115.95,114.92,115.34,247640.0,102.5491,103.4322,102.5134,102.8881,247640.0
2020-03-18 12:00:00,115.26,115.32,113.34,114.25,98583.0,102.8167,102.8703,101.104,101.9158,98583.0
2020-03-18 12:10:00,114.26,114.37,111.15,112.17,106802.0,101.9247,102.0228,99.1504,100.0603,106802.0
2020-03-18 12:20:00,112.09,112.09,111.0,111.73,119308.0,99.989,99.989,99.0166,99.6678,119308.0
2020-03-18 12:30:00,111.78,111.81,109.85,110.39,268116.0,99.7124,99.7392,97.9908,98.4725,268116.0
2020-03-18 12:40:00,110.4,111.14,109.92,110.15,292488.0,98.4814,99.1415,98.0532,98.2584,292488.0
2020-03-18 12:50:00,110.13,110.17,108.69,108.72,74713.0,98.2406,98.2762,96.956,96.9828,74713.0
2020-03-18 13:00:00,108.72,108.72,108.72,108.72,0.0,96.9828,96.9828,96.9828,96.9828,0.0
2020-03-18 13:10:00,107.82,108.31,106.46,107.63,129622.0,96.1799,96.617,94.9668,96.0105,129622.0
2020-03-18 13:20:00,107.7,108.21,106.58,106.99,244185.0,96.0729,96.5278,95.0738,95.4395,244185.0
2020-03-18 13:30:00,106.98,108.24,106.41,106.55,207727.0,95.4306,96.5546,94.9222,95.047,207727.0
2020-03-18 13:40:00,106.5,107.01,105.44,105.68,549313.0,95.0024,95.4574,94.0569,94.271,549313.0
2020-03-18 13:50:00,105.71,107.81,105.08,107.68,565366.0,94.2977,96.171,93.7357,96.0551,565366.0
2020-03-18 14:00:00,107.92,108.63,107.29,107.69,241670.0,96.2691,96.9025,95.7072,96.064,241670.0
2020-03-18 14:10:00,107.63,107.89,106.19,107.34,107055.0,96.0105,96.2424,94.7259,95.7518,107055.0
2020-03-18 14:20:00,107.24,111.0,107.21,111.0,124934.0,95.6626,99.0166,95.6358,99.0166,124934.0
2020-03-18 14:30:00,111.06,115.52,110.51,115.03,123456.0,99.0702,103.0487,98.5795,102.6116,123456.0
2020-03-18 14:40:00,115.89,116.14,114.78,116.09,92322.0,103.3787,103.6017,102.3885,103.5571,92322.0
2020-03-18 14:50:00,116.01,117.81,115.58,117.32,137732.0,103.4858,105.0914,103.1022,104.6543,137732.0
2020-03-18 15:00:00,117.26,117.45,115.62,116.72,122010.0,104.6008,104.7703,103.1379,104.1191,122010.0
2020-03-18 15:10:00,116.69,117.34,114.04,114.91,220547.0,104.0923,104.6722,101.7284,102.5045,220547.0
2020-03-18 15:20:00,115.04,115.14,113.17,113.27,89456.0,102.6205,102.7097,100.9524,101.0416,89456.0
2020-03-18 15:30:00,113.34,115.6,112.37,112.84,162131.0,101.104,103.12,100.2387,100.658,162131.0
2020-03-18 15:40:00,112.86,114.21,112.86,113.43,420804.0,100.6758,101.8801,100.6758,101.1843,420804.0
2020-03-18 15:50:00,113.6,117.09,112.97,115.15,859451.0,101.3359,104.4492,100.774,102.7186,859451.0
2020-03-19 09:30:00,114.28,115.08,111.68,113.9,256321.0,101.9425,102.6562,99.6232,101.6036,256321.0
2020-03-19 09:40:00,114.04,114.47,112.86,112.86,123890.0,101.7284,102.112,100.6758,100.6758,123890.0
2020-03-19 09:50:00,112.81,115.78,112.64,115.14,145848.0,100.6312,103.2806,100.4796,102.7097,145848.0
2020-03-19 10:00:00,115.14,115.6,113.85,115.01,353072.0,102.7097,103.12,101.559,102.5937,353072.0
2020-03-19 10:10:00,115.08,116.22,113.49,113.57,325264.0,102.6562,103.6731,101.2378,101.3092,325264.0
2020-03-19 10:20:00,113.58,115.17,113.53,114.18,297606.0,101.3181,102.7364,101.2735,101.8533,297606.0
2020-03-19 10:30:00,114.12,114.87,112.63,112.85,204473.0,101.7998,102.4688,100.4707,100.6669,204473.0
2020-03-19 10:40:00,112.96,114.58,112.76,113.6,90500.0,100.765,102.2101,100.5866,101.3359,90500.0
2020-03-19 10:50:00,113.69,113.83,112.63,112.81,256685.0,101.4162,101.5411,100.4707,100.6312,256685.0
2020-03-19 11:00:00,112.76,113.98,112.08,113.57,105142.0,100.5866,101.6749,99.98,101.3092,105142.0
2020-03-19 11:10:00,113.54,116.73,113.05,116.01,246778.0,101.2824,104.128,100.8453,103.4858,246778.0
2020-03-19 11:20:00,115.97,116.9,115.46,116.2,254630.0,103.4501,104.2797,102.9951,103.6552,254630.0
2020-03-19 11:30:00,116.1,118.25,115.11,117.93,224201.0,103.566,105.4839,102.6829,105.1985,224201.0
2020-03-19 11:40:00,117.98,123.21,117.95,123.17,139949.0,105.2431,109.9085,105.2163,109.8728,139949.0
2020-03-19 11:50:00,123.16,123.68,120.01,120.21,108125.0,109.8639,110.3277,107.0539,107.2323,108125.0
2020-03-19 12:00:00,120.3,120.81,118.99,119.82,75123.0,107.3126,107.7676,106.144,106.8844,75123.0
2020-03-19 12:10:00,119.77,120.76,118.74,119.14,54318.0,106.8398,107.723,105.921,106.2779,54318.0
2020-03-19 12:20:00,119.29,120.64,118.79,119.72,63395.0,106.4117,107.6159,105.9656,106.7952,63395.0
2020-03-19 12:30:00,119.91,120.08,118.49,119.3,63874.0,106.9647,107.1164,105.698,106.4206,63874.0
2020-03-19 12:40:00,119.36,120.23,118.38,118.49,88675.0,106.4741,107.2502,105.5999,105.698,88675.0
2020-03-19 12:50:00,118.3,118.95,118.0,118.61,74344.0,105.5285,106.1084,105.2609,105.8051,74344.0
2020-03-19 13:00:00,118.73,119.15,118.25,118.77,51911.0,105.9121,106.2868,105.4839,105.9478,51911.0
2020-03-19 13:10:00,118.77,119.15,118.06,119.02,54902.0,105.9478,106.2868,105.3144,106.1708,54902.0
2020-03-19 13:20:00,119.02,119.34,118.54,118.93,101557.0,106.1708,106.4563,105.7426,106.0905,101557.0
2020-03-19 13:30:00,118.93,119.32,118.67,118.87,98154.0,106.0905,106.4384,105.8586,106.037,98154.0
2020-03-19 13:40:00,118.86,119.59,118.58,119.52,137222.0,106.0281,106.6793,105.7783,106.6168,137222.0
2020-03-19 13:50:00,119.47,122.73,119.47,121.01,83684.0,106.5722,109.4803,106.5722,107.946,83684.0
2020-03-19 14:00:00,120.95,121.59,120.2,120.79,79070.0,107.8924,108.4634,107.2234,107.7497,79070.0
2020-03-19 14:10:00,120.84,122.16,120.59,122.15,62647.0,107.7943,108.9718,107.5713,108.9629,62647.0
2020-03-19 14:20:00,122.12,122.12,121.31,121.56,107094.0,108.9361,108.9361,108.2136,108.4366,107094.0
2020-03-19 14:30:00,121.56,122.04,120.38,120.48,121596.0,108.4366,108.8648,107.384,107.4732,121596.0
2020-03-19 14:40:00,120.47,122.46,120.46,121.9,123487.0,107.4643,109.2394,107.4553,108.7399,123487.0
2020-03-19 14:50:00,122.04,122.34,121.1,121.67,214105.0,108.8648,109.1324,108.0263,108.5347,214105.0
2020-03-19 15:00:00,121.69,121.69,119.94,119.94,105720.0,108.5526,108.5526,106.9915,106.9915,105720.0
2020-03-19 15:10:00,119.9,121.09,119.09,119.98,149587.0,106.9558,108.0173,106.2332,107.0272,149587.0
2020-03-19 15:20:00,120.0,121.44,119.34,120.97,191459.0,107.045,108.3295,106.4563,107.9103,191459.0
2020-03-19 15:30:00,121.01,121.62,119.54,119.82,184782.0,107.946,108.4901,106.6347,106.8844,184782.0
2020-03-19 15:40:00,119.82,121.54,119.55,121.54,236234.0,106.8844,108.4188,106.6436,108.4188,236234.0
2020-03-19 15:50:00,121.47,122.33,120.68,121.65,364816.0,108.3563,109.1235,107.6516,108.5169,364816.0
2020-03-20 09:30:00,124.1,124.16,118.18,118.49,500315.0,110.7024,110.7559,105.4215,105.698,500315.0
2020-03-20 09:40:00,118.52,118.52,113.46,117.37,165579.0,105.7248,105.7248,101.2111,104.6989,165579.0
2020-03-20 09:50:00,117.2,119.13,117.05,119.12,152248.0,104.5473,106.2689,104.4135,106.26,152248.0
2020-03-20 10:00:00,119.12,120.14,117.95,118.97,88222.0,106.26,107.1699,105.2163,106.1262,88222.0
2020-03-20 10:10:00,119.0,120.11,118.73,119.78,53851.0,106.153,107.1431,105.9121,106.8488,53851.0
2020-03-20 10:20:00,119.8,121.31,119.4,120.9,89032.0,106.8666,108.2136,106.5098,107.8478,89032.0
2020-03-20 10:30:00,120.83,122.47,120.7,122.11,54380.0,107.7854,109.2484,107.6694,108.9272,54380.0
2020-03-20 10:40:00,122.2,123.64,121.51,123.41,88535.0,109.0075,110.292,108.392,110.0869,88535.0
2020-03-20 10:50:00,123.32,125.75,123.02,125.38,88994.0,110.0066,112.1742,109.739,111.8442,88994.0
2020-03-20 11:00:00,125.44,125.51,123.58,124.83,110722.0,111.8977,111.9602,110.2385,111.3536,110722.0
2020-03-20 11:10:00,124.99,125.3,123.4,123.55,98624.0,111.4963,111.7728,110.0779,110.2118,98624.0
2020-03-20 11:20:00,123.55,123.99,121.96,123.76,78784.0,110.2118,110.6043,108.7934,110.3991,78784.0
2020-03-20 11:30:00,123.77,125.28,123.4,124.26,96130.0,110.408,111.755,110.0779,110.8451,96130.0
2020-03-20 11:40:00,124.34,124.97,123.5,123.89,79974.0,110.9165,111.4785,110.1672,110.515,79974.0
2020-03-20 11:50:00,123.89,124.44,123.15,123.62,74351.0,110.515,111.0057,109.8549,110.2742,74351.0
2020-03-20 12:00:00,123.67,124.04,121.89,122.08,41765.0,110.3188,110.6489,108.731,108.9005,41765.0
2020-03-20 12:10:00,122.21,123.25,121.74,121.75,65384.0,109.0164,109.9441,108.5972,108.6061,65384.0
2020-03-20 12:20:00,121.87,121.96,119.81,120.07,70964.0,108.7131,108.7934,106.8755,107.1075,70964.0
2020-03-20 12:30:00,120.07,120.86,119.57,120.42,49712.0,107.1075,107.8122,106.6614,107.4197,49712.0
2020-03-20 12:40:00,120.12,121.06,119.79,120.77,82364.0,107.1521,107.9906,106.8577,107.7319,82364.0
2020-03-20 12:50:00,120.79,122.82,120.78,122.48,60468.0,107.7497,109.5606,107.7408,109.2573,60468.0
2020-03-20 13:00:00,122.41,123.92,122.41,123.59,38218.0,109.1948,110.5418,109.1948,110.2474,38218.0
2020-03-20 13:10:00,123.77,124.02,122.41,122.66,44762.0,110.408,110.631,109.1948,109.4178,44762.0
2020-03-20 13:20:00,122.65,122.75,121.18,121.84,25896.0,109.4089,109.4981,108.0976,108.6864,25896.0
2020-03-20 13:30:00,122.36,122.97,121.65,122.19,44187.0,109.1502,109.6944,108.5169,108.9986,44187.0
2020-03-20 13:40:00,122.04,122.48,121.57,121.94,34017.0,108.8648,109.2573,108.4455,108.7756,34017.0
2020-03-20 13:50:00,121.84,122.29,121.62,121.97,53768.0,108.6864,109.0878,108.4901,108.8023,53768.0
2020-03-20 14:00:00,121.96,122.21,120.85,121.0,47063.0,108.7934,109.0164,107.8032,107.937,47063.0
2020-03-20 14:10:00,121.24,121.38,120.39,120.41,41270.0,108.1511,108.276,107.3929,107.4107,41270.0
2020-03-20 14:20:00,120.46,120.8,119.57,120.33,50287.0,107.4553,107.7586,106.6614,107.3394,50287.0
2020-03-20 14:30:00,120.46,120.75,119.79,120.14,86241.0,107.4553,107.714,106.8577,107.1699,86241.0
2020-03-20 14:40:00,120.33,120.66,119.2,119.85,75040.0,107.3394,107.6338,106.3314,106.9112,75040.0
2020-03-20 14:50:00,119.88,120.15,117.21,118.46,79424.0,106.938,107.1788,104.5562,105.6713,79424.0
2020-03-20 15:00:00,118.7,119.16,117.64,117.97,57170.0,105.8854,106.2957,104.9398,105.2342,57170.0
2020-03-20 15:10:00,117.97,119.22,117.52,119.02,143810.0,105.2342,106.3492,104.8327,106.1708,143810.0
2020-03-20 15:20:00,119.02,120.43,118.57,119.45,126676.0,106.1708,107.4286,105.7694,106.5544,126676.0
2020-03-20 15:30:00,119.76,120.77,118.66,119.01,152665.0,106.8309,107.7319,105.8497,106.1619,152665.0
2020-03-20 15:40:00,119.01,119.27,117.84,118.17,193628.0,106.1619,106.3938,105.1182,105.4126,193628.0
2020-03-20 15:50:00,118.15,118.65,116.78,117.73,597849.0,105.3947,105.8408,104.1726,105.0201,597849.0
2020-03-23 09:30:00,110.39,114.58,109.61,112.77,299829.0,98.4725,102.2101,97.7767,100.5955,299829.0
2020-03-23 09:40:00,112.79,114.86,112.2,114.77,182329.0,100.6134,102.4599,100.0871,102.3796,182329.0
2020-03-23 09:50:00,114.82,117.6,114.46,117.6,141687.0,102.4242,104.9041,102.1031,104.9041,141687.0
2020-03-23 10:00:00,117.67,117.76,115.05,117.08,114875.0,104.9666,105.0468,102.6294,104.4402,114875.0
2020-03-23 10:10:00,117.21,119.34,116.07,116.07,104696.0,104.5562,106.4563,103.5393,103.5393,104696.0
2020-03-23 10:20:00,116.09,116.67,115.01,116.04,108248.0,103.5571,104.0745,102.5937,103.5125,108248.0
2020-03-23 10:30:00,116.04,116.24,114.18,114.74,78835.0,103.5125,103.6909,101.8533,102.3529,78835.0
2020-03-23 10:40:00,114.82,115.88,114.12,114.38,64318.0,102.4242,103.3698,101.7998,102.0317,64318.0
2020-03-23 10:50:00,114.43,115.09,113.81,114.01,74509.0,102.0763,102.6651,101.5233,101.7017,74509.0
2020-03-23 11:00:00,114.0,115.35,113.65,115.05,142494.0,101.6928,102.897,101.3805,102.6294,142494.0
2020-03-23 11:10:00,115.0,115.48,114.49,114.63,79606.0,102.5848,103.013,102.1299,102.2547,79606.0
2020-03-23 11:20:00,114.56,114.82,113.09,113.32,47365.0,102.1923,102.4242,100.881,101.0862,47365.0
2020-03-23 11:30:00,113.15,114.76,112.91,114.03,58273.0,100.9345,102.3707,100.7204,101.7195,58273.0
2020-03-23 11:40:00,114.09,114.1,111.75,111.76,46057.0,101.773,101.782,99.6857,99.6946,46057.0
2020-03-23 11:50:00,111.88,112.22,110.96,111.65,77377.0,99.8016,100.1049,98.981,99.5965,77377.0
2020-03-23 12:00:00,111.64,112.37,110.7,110.86,66792.0,99.5875,100.2387,98.749,98.8917,66792.0
2020-03-23 12:10:00,110.91,113.55,110.04,113.09,61002.0,98.9363,101.2913,98.1603,100.881,61002.0
2020-03-23 12:20:00,113.19,114.27,113.03,113.55,34948.0,100.9702,101.9336,100.8275,101.2913,34948.0
2020-03-23 12:30:00,113.55,113.63,112.03,113.14,49727.0,101.2913,101.3627,99.9354,100.9256,49727.0
2020-03-23 12:40:00,113.02,115.76,113.02,115.73,32168.0,100.8186,103.2628,100.8186,103.236,32168.0
2020-03-23 12:50:00,115.63,116.06,114.41,115.83,43164.0,103.1468,103.5304,102.0585,103.3252,43164.0
2020-03-23 13:00:00,115.64,115.65,114.3,115.05,45149.0,103.1557,103.1646,101.9604,102.6294,45149.0
2020-03-23 13:10:00,115.17,116.97,115.07,116.44,34415.0,102.7364,104.3421,102.6472,103.8693,34415.0
2020-03-23 13:20:00,116.48,116.59,114.11,114.11,90615.0,103.905,104.0031,101.7909,101.7909,90615.0
2020-03-23 13:30:00,114.39,114.69,113.41,114.37,74754.0,102.0407,102.3083,101.1665,102.0228,74754.0
2020-03-23 13:40:00,114.62,116.64,113.87,116.64,67729.0,102.2458,104.0477,101.5768,104.0477,67729.0
2020-03-23 13:50:00,116.43,116.5,113.71,114.28,58900.0,103.8604,103.9229,101.4341,101.9425,58900.0
2020-03-23 14:00:00,114.49,115.94,113.77,114.29,207919.0,102.1299,103.4233,101.4876,101.9514,207919.0
2020-03-23 14:10:00,114.31,116.02,113.38,113.41,139671.0,101.9693,103.4947,101.1397,101.1665,139671.0
2020-03-23 14:20:00,113.42,114.0,112.64,113.61,95182.0,101.1754,101.6928,100.4796,101.3449,95182.0
2020-03-23 14:30:00,113.59,114.0,112.62,113.48,137257.0,101.327,101.6928,100.4617,101.2289,137257.0
2020-03-23 14:40:00,113.28,115.1,112.5,114.66,69143.0,101.0505,102.674,100.3547,102.2815,69143.0
2020-03-23 14:50:00,114.58,114.58,113.0,113.2,73011.0,102.2101,102.2101,100.8007,100.9791,73011.0
2020-03-23 15:00:00,113.32,114.03,112.29,113.09,96861.0,101.0862,101.7195,100.1674,100.881,96861.0
2020-03-23 15:10:00,113.12,113.77,112.67,113.5,143494.0,100.9078,101.4876,100.5063,101.2467,143494.0
2020-03-23 15:20:00,113.45,114.34,112.78,113.69,135348.0,101.2021,101.9961,100.6045,101.4162,135348.0
2020-03-23 15:30:00,113.63,114.44,112.89,113.34,181602.0,101.3627,102.0853,100.7026,101.104,181602.0
2020-03-23 15:40:00,113.25,114.42,112.73,113.03,178691.0,101.0237,102.0674,100.5599,100.8275,178691.0
2020-03-23 15:50:00,112.84,115.75,112.7,114.31,395084.0,100.658,103.2538,100.5331,101.9693,395084.0
2020-03-24 09:30:00,121.36,123.28,120.11,121.17,186869.0,108.2582,109.9709,107.1431,108.0887,186869.0
2020-03-24 09:40:00,121.55,121.87,120.35,120.5,208948.0,108.4277,108.7131,107.3572,107.491,208948.0
2020-03-24 09:50:00,120.5,121.78,120.03,120.11,257468.0,107.491,108.6328,107.0718,107.1431,257468.0
2020-03-24 10:00:00,120.2,120.78,118.8,120.07,147373.0,107.2234,107.7408,105.9746,107.1075,147373.0
2020-03-24 10:10:00,120.33,120.79,119.53,120.66,75094.0,107.3394,107.7497,106.6257,107.6338,75094.0
2020-03-24 10:20:00,120.29,123.51,120.29,123.03,96073.0,107.3037,110.1761,107.3037,109.7479,96073.0
2020-03-24 10:30:00,123.04,124.4,122.69,124.12,53291.0,109.7568,110.97,109.4446,110.7202,53291.0
2020-03-24 10:40:00,123.92,124.6,123.37,123.97,88706.0,110.5418,111.1484,110.0512,110.5864,88706.0
2020-03-24 10:50:00,123.92,124.54,123.37,123.77,111132.0,110.5418,111.0949,110.0512,110.408,111132.0
2020-03-24 11:00:00,123.86,124.46,123.39,124.14,90711.0,110.4883,111.0235,110.069,110.7381,90711.0
2020-03-24 11:10:00,124.14,124.88,123.02,123.43,119273.0,110.7381,111.3982,109.739,110.1047,119273.0
2020-03-24 11:20:00,123.24,125.0,123.11,124.26,57468.0,109.9352,111.5052,109.8193,110.8451,57468.0
2020-03-24 11:30:00,124.22,125.0,123.93,125.0,86206.0,110.8094,111.5052,110.5507,111.5052,86206.0
2020-03-24 11:40:00,125.2,125.6,124.56,125.55,115184.0,111.6836,112.0404,111.1127,111.9958,115184.0
2020-03-24 11:50:00,125.53,127.21,125.04,126.26,71873.0,111.978,113.4766,111.5409,112.6292,71873.0
2020-03-24 12:00:00,126.36,126.87,125.87,126.04,90071.0,112.7184,113.1733,112.2813,112.4329,90071.0
2020-03-24 12:10:00,126.2,126.52,125.92,126.51,50699.0,112.5757,112.8611,112.3259,112.8522,50699.0
2020-03-24 12:20:00,126.51,126.62,125.63,126.37,114212.0,112.8522,112.9503,112.0672,112.7273,114212.0
2020-03-24 12:30:00,126.35,126.35,124.43,125.18,136392.0,112.7095,112.7095,110.9968,111.6658,136392.0
2020-03-24 12:40:00,125.15,125.78,124.67,125.46,75166.0,111.639,112.201,111.2108,111.9156,75166.0
2020-03-24 12:50:00,125.43,125.84,124.77,124.79,60469.0,111.8888,112.2545,111.3,111.3179,60469.0
2020-03-24 13:00:00,124.72,125.9,124.55,124.83,48172.0,111.2554,112.3081,111.1038,111.3536,48172.0
2020-03-24 13:10:00,124.93,125.28,124.15,125.18,47347.0,111.4428,111.755,110.747,111.6658,47347.0
2020-03-24 13:20:00,124.97,125.82,124.2,125.38,47813.0,111.4785,112.2367,110.7916,111.8442,47813.0
2020-03-24 13:30:00,125.27,126.08,124.79,125.72,38642.0,111.7461,112.4686,111.3179,112.1475,38642.0
2020-03-24 13:40:00,125.92,126.1,125.34,125.68,56974.0,112.3259,112.4865,111.8085,112.1118,56974.0
2020-03-24 13:50:00,125.62,125.7,124.83,125.37,113126.0,112.0583,112.1296,111.3536,111.8353,113126.0
2020-03-24 14:00:00,125.29,125.5,124.96,125.19,108569.0,111.7639,111.9512,111.4695,111.6747,108569.0
2020-03-24 14:10:00,125.19,125.75,124.8,125.39,126671.0,111.6747,112.1742,111.3268,111.8531,126671.0
2020-03-24 14:20:00,125.37,126.27,125.21,125.66,80487.0,111.8353,112.6381,111.6925,112.094,80487.0
2020-03-24 14:30:00,125.52,125.9,124.47,125.56,84503.0,111.9691,112.3081,111.0324,112.0048,84503.0
2020-03-24 14:40:00,125.79,125.79,124.56,124.78,82524.0,112.2099,112.2099,111.1127,111.309,82524.0
2020-03-24 14:50:00,124.78,126.03,124.52,126.0,111341.0,111.309,112.424,111.077,112.3973,111341.0
2020-03-24 15:00:00,125.86,126.56,125.0,126.42,100551.0,112.2724,112.8968,111.5052,112.7719,100551.0
2020-03-24 15:10:00,126.45,126.59,125.26,125.42,128370.0,112.7987,112.9236,111.7371,111.8799,128370.0
2020-03-24 15:20:00,125.35,126.13,124.91,125.91,108607.0,111.8174,112.5132,111.4249,112.317,108607.0
2020-03-24 15:30:00,125.9,127.5,125.85,127.32,104158.0,112.3081,113.7353,112.2635,113.5748,104158.0
2020-03-24 15:40:00,127.37,128.0,126.72,127.22,152208.0,113.6194,114.1813,113.0395,113.4855,152208.0
2020-03-24 15:50:00,127.23,130.11,127.18,128.86,549773.0,113.4945,116.0635,113.4499,114.9485,549773.0
2020-03-25 09:30:00,127.38,133.19,127.0,133.19,276168.0,113.6283,118.811,113.2893,118.811,276168.0
2020-03-25 09:40:00,132.8,134.73,131.79,133.8,209261.0,118.4631,120.1848,117.5622,119.3552,209261.0
2020-03-25 09:50:00,133.68,133.92,129.57,130.18,84003.0,119.2481,119.4622,115.5818,116.126,84003.0
2020-03-25 10:00:00,130.06,133.14,128.0,133.06,102057.0,116.0189,118.7664,114.1813,118.6951,102057.0
2020-03-25 10:10:00,132.98,133.31,130.68,132.2,91517.0,118.6237,118.9181,116.572,117.9279,91517.0
2020-03-25 10:20:00,131.94,132.88,130.55,131.89,62113.0,117.696,118.5345,116.456,117.6514,62113.0
2020-03-25 10:30:00,132.05,133.93,131.64,133.52,46797.0,117.7941,119.4711,117.4284,119.1054,46797.0
2020-03-25 10:40:00,133.68,134.94,132.09,133.0,99657.0,119.2481,120.3721,117.8298,118.6415,99657.0
2020-03-25 10:50:00,132.77,136.9,132.5,136.2,134526.0,118.4364,122.1205,118.1955,121.4961,134526.0
2020-03-25 11:00:00,136.06,136.87,135.19,136.55,107219.0,121.3712,122.0938,120.5951,121.8083,107219.0
2020-03-25 11:10:00,136.66,136.94,135.65,136.69,104216.0,121.9064,122.1562,121.0055,121.9332,104216.0
2020-03-25 11:20:00,136.72,136.72,134.43,134.76,55387.0,121.9599,121.9599,119.9172,120.2115,55387.0
2020-03-25 11:30:00,134.74,136.13,134.53,135.38,72434.0,120.1937,121.4336,120.0064,120.7646,72434.0
2020-03-25 11:40:00,135.21,136.0,134.06,135.68,60495.0,120.613,121.3177,119.5871,121.0322,60495.0
2020-03-25 11:50:00,135.75,136.99,135.49,136.63,122672.0,121.0947,122.2008,120.8627,121.8797,122672.0
2020-03-25 12:00:00,136.68,138.0,136.55,137.6,78201.0,121.9243,123.1018,121.8083,122.7449,78201.0
2020-03-25 12:10:00,137.44,138.07,137.24,137.44,108217.0,122.6022,123.1642,122.4238,122.6022,108217.0
2020-03-25 12:20:00,137.62,138.5,137.14,138.28,136127.0,122.7628,123.5478,122.3346,123.3515,136127.0
2020-03-25 12:30:00,138.34,138.57,137.54,138.27,200347.0,123.4051,123.6102,122.6914,123.3426,200347.0
2020-03-25 12:40:00,138.2,138.46,137.67,137.97,116862.0,123.2802,123.5121,122.8074,123.075,116862.0
2020-03-25 12:50:00,137.94,139.39,137.94,138.46,176605.0,123.0482,124.3417,123.0482,123.5121,176605.0
2020-03-25 13:00:00,138.55,141.09,138.43,140.39,237535.0,123.5924,125.8582,123.4853,125.2337,237535.0
2020-03-25 13:10:00,140.65,140.88,139.65,140.47,67039.0,125.4657,125.6708,124.5736,125.3051,67039.0
2020-03-25 13:20:00,140.47,140.69,139.16,139.92,77982.0,125.3051,125.5014,124.1365,124.8145,77982.0
2020-03-25 13:30:00,140.01,140.26,139.16,139.81,70313.0,124.8948,125.1178,124.1365,124.7164,70313.0
2020-03-25 13:40:00,139.66,141.03,139.66,140.23,70953.0,124.5825,125.8046,124.5825,125.091,70953.0
2020-03-25 13:50:00,140.14,140.21,139.0,139.36,164754.0,125.0107,125.0732,123.9938,124.3149,164754.0
2020-03-25 14:00:00,139.49,139.5,138.49,139.1,179621.0,124.4309,124.4398,123.5389,124.083,179621.0
2020-03-25 14:10:00,139.13,139.5,138.76,139.36,97280.0,124.1098,124.4398,123.7797,124.3149,97280.0
2020-03-25 14:20:00,139.08,139.5,137.73,137.82,121268.0,124.0652,124.4398,122.8609,122.9412,121268.0
2020-03-25 14:30:00,137.96,138.0,135.9,136.98,79282.0,123.0661,123.1018,121.2285,122.1919,79282.0
2020-03-25 14:40:00,136.98,138.03,136.78,137.79,60415.0,122.1919,123.1285,122.0135,122.9144,60415.0
2020-03-25 14:50:00,137.97,138.54,136.94,137.88,56912.0,123.075,123.5835,122.1562,122.9947,56912.0
2020-03-25 15:00:00,137.84,138.5,137.63,138.37,106688.0,122.959,123.5478,122.7717,123.4318,106688.0
2020-03-25 15:10:00,138.37,138.84,137.81,138.11,110655.0,123.4318,123.8511,122.9323,123.1999,110655.0
2020-03-25 15:20:00,137.99,138.43,137.23,137.23,123084.0,123.0928,123.4853,122.4149,122.4149,123084.0
2020-03-25 15:30:00,137.36,138.35,137.26,138.0,109394.0,122.5309,123.414,122.4416,123.1018,109394.0
2020-03-25 15:40:00,138.0,138.3,135.5,135.75,150842.0,123.1018,123.3694,120.8717,121.0947,150842.0
2020-03-25 15:50:00,135.64,135.64,131.95,132.96,479352.0,120.9965,120.9965,117.7049,118.6059,479352.0
2020-03-26 09:30:00,137.03,140.0,135.49,137.03,169999.0,122.2365,124.8858,120.8627,122.2365,169999.0
2020-03-26 09:40:00,137.21,138.95,134.01,136.14,127299.0,122.397,123.9492,119.5425,121.4426,127299.0
2020-03-26 09:50:00,136.25,137.79,135.16,136.55,59089.0,121.5407,122.9144,120.5684,121.8083,59089.0
2020-03-26 10:00:00,136.29,139.93,136.02,139.5,102730.0,121.5764,124.8234,121.3355,124.4398,102730.0
2020-03-26 10:10:00,139.23,141.29,139.15,141.29,108865.0,124.199,126.0366,124.1276,126.0366,108865.0
2020-03-26 10:20:00,141.03,141.93,139.9,140.06,116870.0,125.8046,126.6075,124.7966,124.9394,116870.0
2020-03-26 10:30:00,140.08,141.84,139.98,140.63,79026.0,124.9572,126.5272,124.868,125.4478,79026.0
2020-03-26 10:40:00,140.54,140.73,138.35,138.68,82736.0,125.3675,125.537,123.414,123.7083,82736.0
2020-03-26 10:50:00,138.64,139.08,137.83,138.96,63524.0,123.6727,124.0652,122.9501,123.9581,63524.0
2020-03-26 11:00:00,139.36,140.46,138.29,139.38,59871.0,124.3149,125.2962,123.3605,124.3328,59871.0
2020-03-26 11:10:00,139.38,141.49,139.38,141.0,51699.0,124.3328,126.215,124.3328,125.7779,51699.0
2020-03-26 11:20:00,140.91,141.05,140.2,140.89,41579.0,125.6976,125.8225,125.0643,125.6798,41579.0
2020-03-26 11:30:00,140.99,141.23,139.47,139.98,65130.0,125.769,125.9831,124.4131,124.868,65130.0
2020-03-26 11:40:00,139.97,140.26,138.97,139.65,46253.0,124.8591,125.1178,123.967,124.5736,46253.0
2020-03-26 11:50:00,139.72,140.11,139.04,139.87,68431.0,124.6361,124.984,124.0295,124.7699,68431.0
2020-03-26 12:00:00,139.93,139.99,138.87,139.75,54411.0,124.8234,124.8769,123.8778,124.6628,54411.0
2020-03-26 12:10:00,139.58,139.71,138.0,138.62,44098.0,124.5112,124.6271,123.1018,123.6548,44098.0
2020-03-26 12:20:00,138.69,139.32,138.06,139.16,64999.0,123.7173,124.2793,123.1553,124.1365,64999.0
2020-03-26 12:30:00,139.13,139.9,139.0,139.23,39011.0,124.1098,124.7966,123.9938,124.199,39011.0
2020-03-26 12:40:00,139.32,139.64,138.78,139.29,45484.0,124.2793,124.5647,123.7976,124.2525,45484.0
2020-03-26 12:50:00,139.47,139.62,138.9,139.29,35751.0,124.4131,124.5469,123.9046,124.2525,35751.0
2020-03-26 13:00:00,139.31,139.59,137.94,138.13,38622.0,124.2703,124.5201,123.0482,123.2177,38622.0
2020-03-26 13:10:00,138.11,139.3,137.64,139.3,49747.0,123.1999,124.2614,122.7806,124.2614,49747.0
2020-03-26 13:20:00,139.27,139.27,138.24,138.83,77645.0,124.2347,124.2347,123.3158,123.8422,77645.0
2020-03-26 13:30:00,138.76,138.76,137.65,138.45,36355.0,123.7797,123.7797,122.7895,123.5032,36355.0
2020-03-26 13:40:00,138.41,139.53,138.18,139.37,33068.0,123.4675,124.4666,123.2623,124.3239,33068.0
2020-03-26 13:50:00,139.23,139.71,138.1,138.14,50297.0,124.199,124.6271,123.191,123.2266,50297.0
2020-03-26 14:00:00,138.23,138.8,137.73,137.93,40285.0,123.3069,123.8154,122.8609,123.0393,40285.0
2020-03-26 14:10:00,137.98,138.41,137.51,138.18,31595.0,123.0839,123.4675,122.6647,123.2623,31595.0
2020-03-26 14:20:00,138.1,138.9,138.0,138.44,38156.0,123.191,123.9046,123.1018,123.4943,38156.0
2020-03-26 14:30:00,138.55,140.42,138.55,140.15,46744.0,123.5924,125.2605,123.5924,125.0196,46744.0
2020-03-26 14:40:00,140.16,140.81,139.6,139.63,65179.0,125.0286,125.6084,124.529,124.5558,65179.0
2020-03-26 14:50:00,139.6,140.31,138.98,140.19,61928.0,124.529,125.1624,123.976,125.0553,61928.0
2020-03-26 15:00:00,140.15,140.35,139.56,139.91,61535.0,125.0196,125.1981,124.4933,124.8056,61535.0
2020-03-26 15:10:00,139.96,140.46,139.54,139.59,79337.0,124.8502,125.2962,124.4755,124.5201,79337.0
2020-03-26 15:20:00,139.52,140.64,139.04,140.58,66274.0,124.4577,125.4567,124.0295,125.4032,66274.0
2020-03-26 15:30:00,140.56,141.6,139.97,140.63,170448.0,125.3854,126.3131,124.8591,125.4478,170448.0
2020-03-26 15:40:00,140.73,141.14,139.81,139.85,126368.0,125.537,125.9028,124.7164,124.752,126368.0
2020-03-26 15:50:00,140.03,143.39,139.9,142.12,448212.0,124.9126,127.9099,124.7966,126.777,448212.0
2020-03-27 09:30:00,135.62,138.66,135.0,135.88,290131.0,120.9787,123.6905,120.4256,121.2106,290131.0
2020-03-27 09:40:00,135.87,135.88,134.16,134.47,141538.0,121.2017,121.2106,119.6763,119.9529,141538.0
2020-03-27 09:50:00,134.52,136.59,134.5,136.33,112838.0,119.9975,121.844,119.9796,121.612,112838.0
2020-03-27 10:00:00,136.3,138.03,136.04,137.65,59022.0,121.5853,123.1285,121.3534,122.7895,59022.0
2020-03-27 10:10:00,137.67,138.62,137.59,137.98,64193.0,122.8074,123.6548,122.736,123.0839,64193.0
2020-03-27 10:20:00,137.92,140.26,137.65,139.13,82603.0,123.0304,125.1178,122.7895,124.1098,82603.0
2020-03-27 10:30:00,139.15,139.15,138.03,138.73,62139.0,124.1276,124.1276,123.1285,123.7529,62139.0
2020-03-27 10:40:00,138.58,139.61,138.22,138.64,55874.0,123.6191,124.5379,123.298,123.6727,55874.0
2020-03-27 10:50:00,138.63,138.92,138.09,138.47,59622.0,123.6637,123.9224,123.182,123.521,59622.0
2020-03-27 11:00:00,138.32,139.51,137.9,139.38,100874.0,123.3872,124.4487,123.0126,124.3328,100874.0
2020-03-27 11:10:00,139.44,140.81,139.14,140.18,53994.0,124.3863,125.6084,124.1187,125.0464,53994.0
2020-03-27 11:20:00,140.18,140.18,139.04,139.51,45945.0,125.0464,125.0464,124.0295,124.4487,45945.0
2020-03-27 11:30:00,139.51,140.49,139.19,139.67,55744.0,124.4487,125.3229,124.1633,124.5915,55744.0
2020-03-27 11:40:00,139.61,140.07,139.47,139.54,71248.0,124.5379,124.9483,124.4131,124.4755,71248.0
2020-03-27 11:50:00,139.69,139.95,138.93,138.93,52063.0,124.6093,124.8412,123.9314,123.9314,52063.0
2020-03-27 12:00:00,138.94,139.13,137.53,138.2,49347.0,123.9403,124.1098,122.6825,123.2802,49347.0
2020-03-27 12:10:00,138.19,138.98,137.7,138.75,43914.0,123.2712,123.976,122.8341,123.7708,43914.0
2020-03-27 12:20:00,138.72,139.22,137.68,138.97,34141.0,123.744,124.19,122.8163,123.967,34141.0
2020-03-27 12:30:00,138.75,139.8,138.68,139.55,37460.0,123.7708,124.7074,123.7083,124.4844,37460.0
2020-03-27 12:40:00,139.55,140.54,139.34,140.1,29574.0,124.4844,125.3675,124.2971,124.975,29574.0
2020-03-27 12:50:00,140.01,140.56,139.54,140.08,48285.0,124.8948,125.3854,124.4755,124.9572,48285.0
2020-03-27 13:00:00,140.08,140.13,138.85,138.94,36193.0,124.9572,125.0018,123.86,123.9403,36193.0
2020-03-27 13:10:00,139.23,139.24,138.16,138.76,28703.0,124.199,124.2079,123.2445,123.7797,28703.0
2020-03-27 13:20:00,138.79,139.89,138.5,138.8,38475.0,123.8065,124.7877,123.5478,123.8154,38475.0
2020-03-27 13:30:00,138.8,140.12,138.58,139.91,52935.0,123.8154,124.9929,123.6191,124.8056,52935.0
2020-03-27 13:40:00,140.0,141.13,139.98,140.38,89299.0,124.8858,125.8938,124.868,125.2248,89299.0
2020-03-27 13:50:00,140.43,140.81,139.59,139.59,32508.0,125.2694,125.6084,124.5201,124.5201,32508.0
2020-03-27 14:00:00,139.75,140.13,139.08,139.4,35394.0,124.6628,125.0018,124.0652,124.3506,35394.0
2020-03-27 14:10:00,139.3,140.05,139.25,139.66,45322.0,124.2614,124.9304,124.2168,124.5825,45322.0
2020-03-27 14:20:00,139.73,140.16,139.26,140.0,40795.0,124.645,125.0286,124.2257,124.8858,40795.0
2020-03-27 14:30:00,140.01,140.5,139.6,139.94,45722.0,124.8948,125.3319,124.529,124.8323,45722.0
2020-03-27 14:40:00,139.94,140.48,139.43,139.49,40081.0,124.8323,125.314,124.3774,124.4309,40081.0
2020-03-27 14:50:00,139.47,141.67,139.32,141.53,74114.0,124.4131,126.3756,124.2793,126.2507,74114.0
2020-03-27 15:00:00,141.49,143.27,141.17,142.8,69641.0,126.215,127.8028,125.9295,127.3836,69641.0
2020-03-27 15:10:00,142.89,143.62,142.18,142.81,107399.0,127.4638,128.115,126.8305,127.3925,107399.0
2020-03-27 15:20:00,142.72,143.61,142.49,143.42,116750.0,127.3122,128.1061,127.107,127.9366,116750.0
2020-03-27 15:30:00,143.52,143.54,140.76,141.0,96259.0,128.0258,128.0437,125.5638,125.7779,96259.0
2020-03-27 15:40:00,140.88,141.13,139.88,140.14,75506.0,125.6708,125.8938,124.7788,125.0107,75506.0
2020-03-27 15:50:00,139.91,139.91,138.03,139.02,266943.0,124.8056,124.8056,123.1285,124.0116,266943.0
2020-03-30 09:30:00,137.54,143.31,137.54,140.65,163996.0,122.6914,127.8385,122.6914,125.4657,163996.0
2020-03-30 09:40:00,140.39,140.39,138.01,138.85,63022.0,125.2337,125.2337,123.1107,123.86,63022.0
2020-03-30 09:50:00,138.85,139.18,136.69,137.34,88708.0,123.86,124.1544,121.9332,122.513,88708.0
2020-03-30 10:00:00,137.34,138.65,136.32,137.97,36380.0,122.513,123.6816,121.6031,123.075,36380.0
2020-03-30 10:10:00,137.97,139.71,137.28,139.71,57255.0,123.075,124.6271,122.4595,124.6271,57255.0
2020-03-30 10:20:00,139.6,139.6,138.26,138.62,50237.0,124.529,124.529,123.3337,123.6548,50237.0
2020-03-30 10:30:00,138.62,139.72,138.5,139.41,45858.0,123.6548,124.6361,123.5478,124.3595,45858.0
2020-03-30 10:40:00,139.4,139.96,139.32,139.69,73388.0,124.3506,124.8502,124.2793,124.6093,73388.0
2020-03-30 10:50:00,139.73,139.75,137.51,137.78,50894.0,124.645,124.6628,122.6647,122.9055,50894.0
2020-03-30 11:00:00,137.84,139.55,137.62,139.5,33107.0,122.959,124.4844,122.7628,124.4398,33107.0
2020-03-30 11:10:00,139.42,140.68,139.26,140.63,25958.0,124.3685,125.4924,124.2257,125.4478,25958.0
2020-03-30 11:20:00,140.71,141.2,139.54,140.68,68843.0,125.5192,125.9563,124.4755,125.4924,68843.0
2020-03-30 11:30:00,140.72,141.04,139.57,139.74,42197.0,125.5281,125.8136,124.5023,124.6539,42197.0
2020-03-30 11:40:00,139.82,140.47,139.74,140.0,32369.0,124.7253,125.3051,124.6539,124.8858,32369.0
2020-03-30 11:50:00,139.97,140.5,139.62,140.41,33686.0,124.8591,125.3319,124.5469,125.2516,33686.0
2020-03-30 12:00:00,140.34,140.38,139.46,139.52,39549.0,125.1891,125.2248,124.4041,124.4577,39549.0
2020-03-30 12:10:00,139.48,140.27,139.25,140.07,41663.0,124.422,125.1267,124.2168,124.9483,41663.0
2020-03-30 12:20:00,140.11,140.19,139.67,139.96,36209.0,124.984,125.0553,124.5915,124.8502,36209.0
2020-03-30 12:30:00,140.03,140.03,139.02,139.51,36081.0,124.9126,124.9126,124.0116,124.4487,36081.0
2020-03-30 12:40:00,139.48,139.82,139.31,139.5,23182.0,124.422,124.7253,124.2703,124.4398,23182.0
2020-03-30 12:50:00,139.56,140.02,139.43,139.75,32368.0,124.4933,124.9037,124.3774,124.6628,32368.0
2020-03-30 13:00:00,139.72,139.79,138.65,138.65,51637.0,124.6361,124.6985,123.6816,123.6816,51637.0
2020-03-30 13:10:00,138.67,139.62,138.67,139.58,24310.0,123.6994,124.5469,123.6994,124.5112,24310.0
2020-03-30 13:20:00,139.58,139.58,139.03,139.38,29038.0,124.5112,124.5112,124.0206,124.3328,29038.0
2020-03-30 13:30:00,139.42,139.93,139.3,139.59,26358.0,124.3685,124.8234,124.2614,124.5201,26358.0
2020-03-30 13:40:00,139.63,139.79,138.93,139.73,30240.0,124.5558,124.6985,123.9314,124.645,30240.0
2020-03-30 13:50:00,139.68,139.89,139.06,139.51,32389.0,124.6004,124.7877,124.0473,124.4487,32389.0
2020-03-30 14:00:00,139.44,139.58,138.71,138.73,45470.0,124.3863,124.5112,123.7351,123.7529,45470.0
2020-03-30 14:10:00,138.69,138.69,137.84,138.04,44591.0,123.7173,123.7173,122.959,123.1374,44591.0
2020-03-30 14:20:00,138.0,138.71,137.66,138.71,53502.0,123.1018,123.7351,122.7985,123.7351,53502.0
2020-03-30 14:30:00,138.66,139.46,138.56,139.31,39486.0,123.6905,124.4041,123.6013,124.2703,39486.0
2020-03-30 14:40:00,139.31,139.58,138.96,139.15,29013.0,124.2703,124.5112,123.9581,124.1276,29013.0
2020-03-30 14:50:00,139.16,139.51,138.75,139.03,40432.0,124.1365,124.4487,123.7708,124.0206,40432.0
2020-03-30 15:00:00,139.1,139.46,138.98,139.37,51199.0,124.083,124.4041,123.976,124.3239,51199.0
2020-03-30 15:10:00,139.37,139.98,139.36,139.85,55894.0,124.3239,124.868,124.3149,124.752,55894.0
2020-03-30 15:20:00,139.89,140.01,138.46,139.25,70541.0,124.7877,124.8948,123.5121,124.2168,70541.0
2020-03-30 15:30:00,139.28,140.04,139.19,140.0,61737.0,124.2436,124.9215,124.1633,124.8858,61737.0
2020-03-30 15:40:00,139.98,140.85,139.92,140.32,112867.0,124.868,125.6441,124.8145,125.1713,112867.0
2020-03-30 15:50:00,140.34,141.27,139.57,140.08,214598.0,125.1891,126.0187,124.5023,124.9572,214598.0
2020-03-31 09:30:00,137.72,142.92,137.53,140.94,228330.0,122.852,127.4906,122.6825,125.7244,228330.0
2020-03-31 09:40:00,141.08,142.17,139.98,141.47,89822.0,125.8492,126.8216,124.868,126.1971,89822.0
2020-03-31 09:50:00,141.58,142.0,139.84,140.37,89193.0,126.2953,126.6699,124.7431,125.2159,89193.0
2020-03-31 10:00:00,140.48,141.34,139.97,140.67,64859.0,125.314,126.0812,124.8591,125.4835,64859.0
2020-03-31 10:10:00,140.82,141.45,140.71,141.38,107992.0,125.6173,126.1793,125.5192,126.1169,107992.0
2020-03-31 10:20:00,141.36,141.4,140.47,140.84,50536.0,126.099,126.1347,125.3051,125.6352,50536.0
2020-03-31 10:30:00,140.88,141.39,140.37,141.13,50467.0,125.6708,126.1258,125.2159,125.8938,50467.0
2020-03-31 10:40:00,141.24,141.48,140.74,140.78,48330.0,125.992,126.2061,125.546,125.5816,48330.0
2020-03-31 10:50:00,140.77,141.25,140.29,141.07,54405.0,125.5727,126.0009,125.1445,125.8403,54405.0
2020-03-31 11:00:00,141.15,141.31,140.62,141.27,43099.0,125.9117,126.0544,125.4389,126.0187,43099.0
2020-03-31 11:10:00,141.28,142.39,141.27,142.03,48821.0,126.0277,127.0178,126.0187,126.6967,48821.0
2020-03-31 11:20:00,142.16,143.89,141.92,143.76,74424.0,126.8127,128.3559,126.5986,128.2399,74424.0
2020-03-31 11:30:00,143.89,144.71,142.24,142.49,68011.0,128.3559,129.0874,126.884,127.107,68011.0
2020-03-31 11:40:00,142.8,143.32,142.35,142.86,43600.0,127.3836,127.8474,126.9821,127.4371,43600.0
2020-03-31 11:50:00,143.06,143.19,142.12,142.69,37647.0,127.6155,127.7315,126.777,127.2854,37647.0
2020-03-31 12:00:00,142.44,143.25,142.44,143.24,58462.0,127.0624,127.785,127.0624,127.7761,58462.0
2020-03-31 12:10:00,143.29,143.41,142.8,143.01,26066.0,127.8207,127.9277,127.3836,127.5709,26066.0
2020-03-31 12:20:00,142.96,142.97,141.51,141.76,49702.0,127.5263,127.5352,126.2328,126.4558,49702.0
2020-03-31 12:30:00,141.72,141.78,140.36,140.61,49168.0,126.4202,126.4737,125.207,125.43,49168.0
2020-03-31 12:40:00,140.84,141.57,140.6,141.22,25902.0,125.6352,126.2863,125.4211,125.9741,25902.0
2020-03-31 12:50:00,141.31,141.83,140.56,140.65,28369.0,126.0544,126.5183,125.3854,125.4657,28369.0
2020-03-31 13:00:00,140.56,140.67,139.48,139.96,40301.0,125.3854,125.4835,124.422,124.8502,40301.0
2020-03-31 13:10:00,139.97,139.97,138.88,139.32,39625.0,124.8591,124.8591,123.8868,124.2793,39625.0
2020-03-31 13:20:00,139.25,139.71,138.73,139.35,34039.0,124.2168,124.6271,123.7529,124.306,34039.0
2020-03-31 13:30:00,139.47,139.85,138.51,139.52,50243.0,124.4131,124.752,123.5567,124.4577,50243.0
2020-03-31 13:40:00,139.6,140.18,139.4,139.89,31026.0,124.529,125.0464,124.3506,124.7877,31026.0
2020-03-31 13:50:00,139.87,140.43,139.54,140.43,22808.0,124.7699,125.2694,124.4755,125.2694,22808.0
2020-03-31 14:00:00,140.48,140.49,139.86,140.42,30168.0,125.314,125.3229,124.761,125.2605,30168.0
2020-03-31 14:10:00,140.32,140.35,139.49,139.83,30730.0,125.1713,125.1981,124.4309,124.7342,30730.0
2020-03-31 14:20:00,139.74,140.47,139.61,140.28,31555.0,124.6539,125.3051,124.5379,125.1356,31555.0
2020-03-31 14:30:00,140.27,140.83,140.07,140.78,25499.0,125.1267,125.6262,124.9483,125.5816,25499.0
2020-03-31 14:40:00,140.79,141.26,140.41,140.58,38355.0,125.5906,126.0098,125.2516,125.4032,38355.0
2020-03-31 14:50:00,140.64,141.01,140.34,140.65,51911.0,125.4567,125.7868,125.1891,125.4657,51911.0
2020-03-31 15:00:00,140.58,141.17,140.15,140.34,39403.0,125.4032,125.9295,125.0196,125.1891,39403.0
2020-03-31 15:10:00,140.3,140.64,139.41,139.56,66309.0,125.1535,125.4567,124.3595,124.4933,66309.0
2020-03-31 15:20:00,139.56,139.72,138.87,139.2,66514.0,124.4933,124.6361,123.8778,124.1722,66514.0
2020-03-31 15:30:00,139.24,140.57,138.4,140.57,77803.0,124.2079,125.3943,123.4586,125.3943,77803.0
2020-03-31 15:40:00,140.54,140.89,139.59,139.7,93827.0,125.3675,125.6798,124.5201,124.6182,93827.0
2020-03-31 15:50:00,140.33,141.95,139.78,140.79,421150.0,125.1802,126.6253,124.6896,125.5906,421150.0
2020-04-01 09:30:00,134.03,135.24,132.5,134.21,192140.0,119.5604,120.6397,118.1955,119.7209,192140.0
2020-04-01 09:40:00,134.1,135.4,133.52,134.68,104751.0,119.6228,120.7824,119.1054,120.1402,104751.0
2020-04-01 09:50:00,134.52,135.24,134.06,135.24,90761.0,119.9975,120.6397,119.5871,120.6397,90761.0
2020-04-01 10:00:00,135.28,135.65,134.63,135.31,58415.0,120.6754,121.0055,120.0956,120.7022,58415.0
2020-04-01 10:10:00,135.4,137.67,135.39,136.66,56594.0,120.7824,122.8074,120.7735,121.9064,56594.0
2020-04-01 10:20:00,136.8,137.73,136.39,136.61,82886.0,122.0313,122.8609,121.6656,121.8618,82886.0
2020-04-01 10:30:00,136.76,137.14,136.12,136.25,94700.0,121.9956,122.3346,121.4247,121.5407,94700.0
2020-04-01 10:40:00,136.37,137.08,135.91,136.97,58963.0,121.6477,122.2811,121.2374,122.183,58963.0
2020-04-01 10:50:00,136.84,136.97,134.65,136.03,79244.0,122.067,122.183,120.1134,121.3444,79244.0
2020-04-01 11:00:00,135.94,136.57,135.48,136.35,80852.0,121.2642,121.8261,120.8538,121.6299,80852.0
2020-04-01 11:10:00,136.44,136.61,136.17,136.47,59035.0,121.7102,121.8618,121.4693,121.7369,59035.0
2020-04-01 11:20:00,136.41,136.49,135.74,135.86,75085.0,121.6834,121.7548,121.0857,121.1928,75085.0
2020-04-01 11:30:00,135.89,136.6,135.72,135.89,78715.0,121.2196,121.8529,121.0679,121.2196,78715.0
2020-04-01 11:40:00,135.88,136.43,135.07,135.15,135088.0,121.2106,121.7013,120.4881,120.5594,135088.0
2020-04-01 11:50:00,135.11,135.77,134.83,135.07,83742.0,120.5238,121.1125,120.274,120.4881,83742.0
2020-04-01 12:00:00,135.05,135.08,134.19,134.4,60812.0,120.4702,120.497,119.7031,119.8904,60812.0
2020-04-01 12:10:00,134.54,135.82,134.23,134.95,49831.0,120.0153,121.1571,119.7388,120.381,49831.0
2020-04-01 12:20:00,134.93,135.68,134.61,135.05,51218.0,120.3632,121.0322,120.0777,120.4702,51218.0
2020-04-01 12:30:00,135.02,135.31,134.83,134.98,78711.0,120.4435,120.7022,120.274,120.4078,78711.0
2020-04-01 12:40:00,135.03,135.29,134.73,134.85,95470.0,120.4524,120.6843,120.1848,120.2918,95470.0
2020-04-01 12:50:00,134.85,135.1,134.09,134.56,77649.0,120.2918,120.5148,119.6139,120.0331,77649.0
2020-04-01 13:00:00,134.5,135.14,134.36,134.82,38290.0,119.9796,120.5505,119.8547,120.2651,38290.0
2020-04-01 13:10:00,134.84,135.17,134.73,134.91,32236.0,120.2829,120.5773,120.1848,120.3453,32236.0
2020-04-01 13:20:00,134.85,135.71,134.82,135.47,30017.0,120.2918,121.059,120.2651,120.8449,30017.0
2020-04-01 13:30:00,135.43,135.45,134.71,135.09,50909.0,120.8092,120.8271,120.1669,120.5059,50909.0
2020-04-01 13:40:00,135.04,135.56,134.69,135.36,33674.0,120.4613,120.9252,120.1491,120.7468,33674.0
2020-04-01 13:50:00,135.31,136.16,135.08,136.15,33006.0,120.7022,121.4604,120.497,121.4515,33006.0
2020-04-01 14:00:00,136.11,136.61,135.73,136.31,33662.0,121.4158,121.8618,121.0768,121.5942,33662.0
2020-04-01 14:10:00,136.32,136.44,135.81,136.0,42436.0,121.6031,121.7102,121.1482,121.3177,42436.0
2020-04-01 14:20:00,136.08,136.13,135.58,135.9,35937.0,121.389,121.4336,120.943,121.2285,35937.0
2020-04-01 14:30:00,135.8,135.91,135.14,135.78,34951.0,121.1393,121.2374,120.5505,121.1214,34951.0
2020-04-01 14:40:00,135.81,135.98,135.44,135.63,35615.0,121.1482,121.2998,120.8181,120.9876,35615.0
2020-04-01 14:50:00,135.57,135.75,135.13,135.23,49019.0,120.9341,121.0947,120.5416,120.6308,49019.0
2020-04-01 15:00:00,135.23,135.72,135.16,135.39,37740.0,120.6308,121.0679,120.5684,120.7735,37740.0
2020-04-01 15:10:00,135.4,135.62,134.92,135.33,58222.0,120.7824,120.9787,120.3543,120.72,58222.0
2020-04-01 15:20:00,135.33,135.54,134.75,134.76,83151.0,120.72,120.9073,120.2026,120.2115,83151.0
2020-04-01 15:30:00,134.79,135.47,134.02,134.13,100251.0,120.2383,120.8449,119.5514,119.6496,100251.0
2020-04-01 15:40:00,134.19,135.79,133.77,135.58,122805.0,119.7031,121.1303,119.3284,120.943,122805.0
2020-04-01 15:50:00,135.57,137.85,135.42,136.64,458923.0,120.9341,122.968,120.8003,121.8886,458923.0
2020-04-02 09:30:00,135.27,138.77,135.05,137.52,143962.0,120.6665,123.7886,120.4702,122.6736,143962.0
2020-04-02 09:40:00,137.34,137.91,134.91,135.2,71873.0,122.513,123.0215,120.3453,120.604,71873.0
2020-04-02 09:50:00,135.48,136.29,134.8,135.24,36190.0,120.8538,121.5764,120.2472,120.6397,36190.0
2020-04-02 10:00:00,135.18,137.53,134.99,136.96,47906.0,120.5862,122.6825,120.4167,122.174,47906.0
2020-04-02 10:10:00,137.05,138.1,136.88,137.83,43225.0,122.2543,123.191,122.1027,122.9501,43225.0
2020-04-02 10:20:00,137.84,138.69,137.71,138.39,56824.0,122.959,123.7173,122.8431,123.4497,56824.0
2020-04-02 10:30:00,138.32,141.1,138.18,140.33,86936.0,123.3872,125.8671,123.2623,125.1802,86936.0
2020-04-02 10:40:00,140.27,140.42,139.15,139.84,77926.0,125.1267,125.2605,124.1276,124.7431,77926.0
2020-04-02 10:50:00,139.9,140.18,138.92,139.34,73600.0,124.7966,125.0464,123.9224,124.2971,73600.0
2020-04-02 11:00:00,139.41,139.56,138.86,139.34,76257.0,124.3595,124.4933,123.8689,124.2971,76257.0
2020-04-02 11:10:00,139.34,139.36,138.04,138.42,81268.0,124.2971,124.3149,123.1374,123.4764,81268.0
2020-04-02 11:20:00,138.39,139.1,137.81,138.55,47144.0,123.4497,124.083,122.9323,123.5924,47144.0
2020-04-02 11:30:00,138.62,139.75,138.54,139.03,56729.0,123.6548,124.6628,123.5835,124.0206,56729.0
2020-04-02 11:40:00,139.13,139.57,138.72,139.47,87540.0,124.1098,124.5023,123.744,124.4131,87540.0
2020-04-02 11:50:00,139.52,139.75,139.26,139.5,58803.0,124.4577,124.6628,124.2257,124.4398,58803.0
2020-04-02 12:00:00,139.53,140.04,139.33,139.84,34091.0,124.4666,124.9215,124.2882,124.7431,34091.0
2020-04-02 12:10:00,139.77,140.08,138.78,139.49,83225.0,124.6807,124.9572,123.7976,124.4309,83225.0
2020-04-02 12:20:00,139.52,139.65,138.42,138.42,54946.0,124.4577,124.5736,123.4764,123.4764,54946.0
2020-04-02 12:30:00,138.46,139.46,138.46,139.4,89108.0,123.5121,124.4041,123.5121,124.3506,89108.0
2020-04-02 12:40:00,139.42,140.09,138.97,139.84,49178.0,124.3685,124.9661,123.967,124.7431,49178.0
2020-04-02 12:50:00,139.8,140.24,139.16,139.69,59964.0,124.7074,125.0999,124.1365,124.6093,59964.0
2020-04-02 13:00:00,139.72,140.03,139.0,139.0,63224.0,124.6361,124.9126,123.9938,123.9938,63224.0
2020-04-02 13:10:00,139.06,139.09,137.85,138.28,74748.0,124.0473,124.0741,122.968,123.3515,74748.0
2020-04-02 13:20:00,138.2,138.81,137.86,138.19,39220.0,123.2802,123.8243,122.9769,123.2712,39220.0
2020-04-02 13:30:00,138.17,138.56,137.97,138.3,37968.0,123.2534,123.6013,123.075,123.3694,37968.0
2020-04-02 13:40:00,138.26,138.96,138.24,138.48,56347.0,123.3337,123.9581,123.3158,123.5299,56347.0
2020-04-02 13:50:00,138.39,138.78,138.16,138.26,44175.0,123.4497,123.7976,123.2445,123.3337,44175.0
2020-04-02 14:00:00,138.22,138.23,137.49,137.59,55823.0,123.298,123.3069,122.6468,122.736,55823.0
2020-04-02 14:10:00,137.7,137.77,136.69,136.79,94862.0,122.8341,122.8966,121.9332,122.0224,94862.0
2020-04-02 14:20:00,136.78,137.48,136.67,137.36,85710.0,122.0135,122.6379,121.9153,122.5309,85710.0
2020-04-02 14:30:00,137.35,138.34,137.05,138.34,62117.0,122.5219,123.4051,122.2543,123.4051,62117.0
2020-04-02 14:40:00,138.36,138.37,137.56,137.59,48902.0,123.4229,123.4318,122.7093,122.736,48902.0
2020-04-02 14:50:00,137.64,138.55,137.5,138.55,58932.0,122.7806,123.5924,122.6557,123.5924,58932.0
2020-04-02 15:00:00,138.47,138.81,137.92,138.81,61676.0,123.521,123.8243,123.0304,123.8243,61676.0
2020-04-02 15:10:00,138.72,139.12,138.29,139.0,94802.0,123.744,124.1008,123.3605,123.9938,94802.0
2020-04-02 15:20:00,138.93,139.14,138.63,139.11,57264.0,123.9314,124.1187,123.6637,124.0919,57264.0
2020-04-02 15:30:00,139.14,139.7,138.67,139.7,124037.0,124.1187,124.6182,123.6994,124.6182,124037.0
2020-04-02 15:40:00,139.76,141.86,139.69,140.6,159704.0,124.6718,126.545,124.6093,125.4211,159704.0
2020-04-02 15:50:00,140.73,142.37,140.72,141.89,360106.0,125.537,127.0,125.5281,126.5718,360106.0
2020-04-03 09:30:00,140.87,142.55,140.33,141.65,128888.0,125.6619,127.1605,125.1802,126.3577,128888.0
2020-04-03 09:40:00,141.53,141.88,140.57,140.76,43462.0,126.2507,126.5629,125.3943,125.5638,43462.0
2020-04-03 09:50:00,140.95,141.2,139.86,139.86,190077.0,125.7333,125.9563,124.761,124.761,190077.0
2020-04-03 10:00:00,139.86,140.94,139.64,140.88,72862.0,124.761,125.7244,124.5647,125.6708,72862.0
2020-04-03 10:10:00,140.86,141.6,140.16,140.29,31777.0,125.653,126.3131,125.0286,125.1445,31777.0
2020-04-03 10:20:00,140.32,140.54,139.61,139.97,49402.0,125.1713,125.3675,124.5379,124.8591,49402.0
2020-04-03 10:30:00,139.9,140.09,138.76,138.77,94722.0,124.7966,124.9661,123.7797,123.7886,94722.0
2020-04-03 10:40:00,138.75,139.53,138.51,138.75,70962.0,123.7708,124.4666,123.5567,123.7708,70962.0
2020-04-03 10:50:00,138.7,139.49,138.52,138.52,43790.0,123.7262,124.4309,123.5656,123.5656,43790.0
2020-04-03 11:00:00,138.68,139.52,138.56,139.25,30609.0,123.7083,124.4577,123.6013,124.2168,30609.0
2020-04-03 11:10:00,139.25,139.69,138.86,139.41,55988.0,124.2168,124.6093,123.8689,124.3595,55988.0
2020-04-03 11:20:00,139.48,139.71,138.74,139.23,27511.0,124.422,124.6271,123.7619,124.199,27511.0
2020-04-03 11:30:00,139.22,139.65,138.8,139.45,44320.0,124.19,124.5736,123.8154,124.3952,44320.0
2020-04-03 11:40:00,139.42,139.59,138.54,138.81,38693.0,124.3685,124.5201,123.5835,123.8243,38693.0
2020-04-03 11:50:00,138.75,139.02,138.5,138.76,25636.0,123.7708,124.0116,123.5478,123.7797,25636.0
2020-04-03 12:00:00,138.85,139.1,138.56,139.1,39262.0,123.86,124.083,123.6013,124.083,39262.0
2020-04-03 12:10:00,139.04,139.15,138.11,138.27,50711.0,124.0295,124.1276,123.1999,123.3426,50711.0
2020-04-03 12:20:00,138.29,138.81,138.21,138.72,32528.0,123.3605,123.8243,123.2891,123.744,32528.0
2020-04-03 12:30:00,138.69,139.11,138.48,138.99,24406.0,123.7173,124.0919,123.5299,123.9849,24406.0
2020-04-03 12:40:00,139.02,139.04,138.06,138.09,54146.0,124.0116,124.0295,123.1553,123.182,54146.0
2020-04-03 12:50:00,138.19,138.42,137.87,138.0,26639.0,123.2712,123.4764,122.9858,123.1018,26639.0
2020-04-03 13:00:00,138.02,138.35,137.74,138.18,37817.0,123.1196,123.414,122.8698,123.2623,37817.0
2020-04-03 13:10:00,138.25,138.28,137.45,137.71,57177.0,123.3248,123.3515,122.6111,122.8431,57177.0
2020-04-03 13:20:00,137.77,137.92,136.89,137.01,79034.0,122.8966,123.0304,122.1116,122.2186,79034.0
2020-04-03 13:30:00,137.01,137.12,136.78,136.91,43299.0,122.2186,122.3168,122.0135,122.1294,43299.0
2020-04-03 13:40:00,136.93,137.51,136.59,137.47,53244.0,122.1473,122.6647,121.844,122.629,53244.0
2020-04-03 13:50:00,137.46,137.62,137.16,137.37,30611.0,122.6201,122.7628,122.3524,122.5398,30611.0
2020-04-03 14:00:00,137.41,137.67,136.83,136.85,35004.0,122.5755,122.8074,122.0581,122.0759,35004.0
2020-04-03 14:10:00,136.91,137.34,136.7,137.2,49005.0,122.1294,122.513,121.9421,122.3881,49005.0
2020-04-03 14:20:00,137.2,138.14,137.09,138.06,28242.0,122.3881,123.2266,122.29,123.1553,28242.0
2020-04-03 14:30:00,138.07,138.37,137.64,138.17,30812.0,123.1642,123.4318,122.7806,123.2534,30812.0
2020-04-03 14:40:00,138.1,138.43,137.49,138.21,38984.0,123.191,123.4853,122.6468,123.2891,38984.0
2020-04-03 14:50:00,138.18,138.96,138.02,138.2,50246.0,123.2623,123.9581,123.1196,123.2802,50246.0
2020-04-03 15:00:00,138.25,138.79,137.67,138.02,59004.0,123.3248,123.8065,122.8074,123.1196,59004.0
2020-04-03 15:10:00,138.01,138.65,137.81,138.43,49087.0,123.1107,123.6816,122.9323,123.4853,49087.0
2020-04-03 15:20:00,138.28,138.36,137.73,138.2,73741.0,123.3515,123.4229,122.8609,123.2802,73741.0
2020-04-03 15:30:00,138.17,138.77,138.17,138.36,125631.0,123.2534,123.7886,123.2534,123.4229,125631.0
2020-04-03 15:40:00,138.38,138.65,137.57,138.12,191248.0,123.4407,123.6816,122.7182,123.2088,191248.0
2020-04-03 15:50:00,138.29,139.39,138.07,138.57,293683.0,123.3605,124.3417,123.1642,123.6102,293683.0
2020-04-06 09:30:00,145.78,148.58,145.71,147.77,197352.0,130.0418,132.5396,129.9794,131.817,197352.0
2020-04-06 09:40:00,147.69,148.2,146.64,146.68,80894.0,131.7456,132.2006,130.809,130.8447,80894.0
2020-04-06 09:50:00,146.78,147.07,145.8,146.33,118948.0,130.9339,131.1926,130.0597,130.5325,118948.0
2020-04-06 10:00:00,146.38,147.24,146.19,146.86,59127.0,130.5771,131.3442,130.4076,131.0052,59127.0
2020-04-06 10:10:00,146.7,147.39,146.44,147.35,69855.0,130.8625,131.478,130.6306,131.4423,69855.0
2020-04-06 10:20:00,147.37,147.61,146.39,146.58,70894.0,131.4602,131.6743,130.586,130.7555,70894.0
2020-04-06 10:30:00,146.61,147.06,146.27,146.64,69233.0,130.7822,131.1837,130.4789,130.809,69233.0
2020-04-06 10:40:00,146.7,146.76,145.93,146.06,44048.0,130.8625,130.916,130.1756,130.2916,44048.0
2020-04-06 10:50:00,146.11,146.66,145.9,146.66,41541.0,130.3362,130.8268,130.1489,130.8268,41541.0
2020-04-06 11:00:00,146.68,146.92,146.25,146.51,37637.0,130.8447,131.0588,130.4611,130.693,37637.0
2020-04-06 11:10:00,146.53,146.58,146.22,146.31,38933.0,130.7109,130.7555,130.4343,130.5146,38933.0
2020-04-06 11:20:00,146.2,146.97,146.11,146.74,41210.0,130.4165,131.1034,130.3362,130.8982,41210.0
2020-04-06 11:30:00,146.9,146.93,146.3,146.46,48951.0,131.0409,131.0677,130.5057,130.6484,48951.0
2020-04-06 11:40:00,146.45,147.44,146.32,147.38,61596.0,130.6395,131.5226,130.5235,131.4691,61596.0
2020-04-06 11:50:00,147.35,147.61,146.91,147.26,32783.0,131.4423,131.6743,131.0499,131.3621,32783.0
2020-04-06 12:00:00,147.48,147.95,147.32,147.91,32982.0,131.5583,131.9776,131.4156,131.9419,32982.0
2020-04-06 12:10:00,147.94,148.36,147.64,148.35,24278.0,131.9687,132.3433,131.701,132.3344,24278.0
2020-04-06 12:20:00,148.22,148.42,147.97,148.17,37130.0,132.2184,132.3968,131.9954,132.1738,37130.0
2020-04-06 12:30:00,148.13,148.36,147.8,148.2,43819.0,132.1381,132.3433,131.8438,132.2006,43819.0
2020-04-06 12:40:00,148.11,148.18,147.47,147.53,37897.0,132.1203,132.1827,131.5494,131.6029,37897.0
2020-04-06 12:50:00,147.47,148.03,147.19,147.96,43567.0,131.5494,132.0489,131.2996,131.9865,43567.0
2020-04-06 13:00:00,148.03,148.09,147.68,147.89,35742.0,132.0489,132.1025,131.7367,131.9241,35742.0
2020-04-06 13:10:00,147.99,148.01,147.66,147.82,74016.0,132.0133,132.0311,131.7189,131.8616,74016.0
2020-04-06 13:20:00,147.82,147.82,147.26,147.48,48423.0,131.8616,131.8616,131.3621,131.5583,48423.0
2020-04-06 13:30:00,147.41,147.94,147.21,147.83,47308.0,131.4959,131.9687,131.3175,131.8705,47308.0
2020-04-06 13:40:00,147.77,148.06,147.4,147.52,51001.0,131.817,132.0757,131.487,131.594,51001.0
2020-04-06 13:50:00,147.53,148.16,147.32,147.96,61334.0,131.6029,132.1649,131.4156,131.9865,61334.0
2020-04-06 14:00:00,147.97,147.98,146.89,146.9,44131.0,131.9954,132.0043,131.032,131.0409,44131.0
2020-04-06 14:10:00,146.85,147.18,146.73,147.08,26003.0,130.9963,131.2907,130.8893,131.2015,26003.0
2020-04-06 14:20:00,147.13,147.64,147.06,147.45,40789.0,131.2461,131.701,131.1837,131.5316,40789.0
2020-04-06 14:30:00,147.5,147.66,147.06,147.23,36296.0,131.5762,131.7189,131.1837,131.3353,36296.0
2020-04-06 14:40:00,147.28,147.63,147.1,147.26,56455.0,131.3799,131.6921,131.2193,131.3621,56455.0
2020-04-06 14:50:00,147.23,147.76,147.12,147.57,47436.0,131.3353,131.8081,131.2372,131.6386,47436.0
2020-04-06 15:00:00,147.58,147.93,147.16,147.77,123815.0,131.6475,131.9597,131.2729,131.817,123815.0
2020-04-06 15:10:00,147.79,147.82,146.61,146.75,80036.0,131.8348,131.8616,130.7822,130.9071,80036.0
2020-04-06 15:20:00,146.75,147.52,146.72,147.45,83911.0,130.9071,131.594,130.8804,131.5316,83911.0
2020-04-06 15:30:00,147.43,148.15,147.21,147.99,125703.0,131.5137,132.156,131.3175,132.0133,125703.0
2020-04-06 15:40:00,147.97,148.44,147.81,148.29,145090.0,131.9954,132.4147,131.8527,132.2809,145090.0
2020-04-06 15:50:00,148.29,149.29,147.63,147.74,534844.0,132.2809,133.1729,131.6921,131.7902,534844.0
2020-04-07 09:30:00,152.33,153.52,151.08,151.93,315950.0,135.8847,136.9462,134.7697,135.5279,315950.0
2020-04-07 09:40:00,151.86,152.76,150.85,152.47,151571.0,135.4655,136.2683,134.5645,136.0096,151571.0
2020-04-07 09:50:00,152.5,153.29,152.22,153.1,103019.0,136.0364,136.7411,135.7866,136.5716,103019.0
2020-04-07 10:00:00,153.27,153.47,151.82,151.82,75920.0,136.7232,136.9016,135.4298,135.4298,75920.0
2020-04-07 10:10:00,151.89,152.16,149.98,149.98,83517.0,135.4922,135.7331,133.7884,133.7884,83517.0
2020-04-07 10:20:00,149.97,150.04,148.44,148.88,118590.0,133.7795,133.8419,132.4147,132.8072,118590.0
2020-04-07 10:30:00,149.01,149.97,149.01,149.76,67253.0,132.9231,133.7795,132.9231,133.5922,67253.0
2020-04-07 10:40:00,149.72,149.75,148.61,148.66,66913.0,133.5565,133.5832,132.5663,132.6109,66913.0
2020-04-07 10:50:00,148.59,149.59,148.12,149.13,88027.0,132.5485,133.4405,132.1292,133.0302,88027.0
2020-04-07 11:00:00,149.12,149.29,147.85,148.65,108616.0,133.0213,133.1729,131.8884,132.602,108616.0
2020-04-07 11:10:00,148.88,149.2,148.29,148.69,75277.0,132.8072,133.0926,132.2809,132.6377,75277.0
2020-04-07 11:20:00,148.7,149.02,148.21,148.87,54649.0,132.6466,132.9321,132.2095,132.7983,54649.0
2020-04-07 11:30:00,148.86,149.46,148.53,149.12,98897.0,132.7893,133.3246,132.495,133.0213,98897.0
2020-04-07 11:40:00,149.14,149.6,148.84,149.09,35034.0,133.0391,133.4494,132.7715,132.9945,35034.0
2020-04-07 11:50:00,149.12,149.25,148.15,148.28,57187.0,133.0213,133.1372,132.156,132.2719,57187.0
2020-04-07 12:00:00,148.31,149.17,148.31,149.17,51359.0,132.2987,133.0659,132.2987,133.0659,51359.0
2020-04-07 12:10:00,149.11,149.27,148.8,149.21,57384.0,133.0123,133.1551,132.7358,133.1015,57384.0
2020-04-07 12:20:00,149.23,149.3,148.37,148.97,51449.0,133.1194,133.1818,132.3522,132.8875,51449.0
2020-04-07 12:30:00,149.04,149.18,148.38,149.04,27442.0,132.9499,133.0748,132.3612,132.9499,27442.0
2020-04-07 12:40:00,149.03,149.5,148.79,149.34,39120.0,132.941,133.3602,132.7269,133.2175,39120.0
2020-04-07 12:50:00,149.39,149.49,149.0,149.15,36353.0,133.2621,133.3513,132.9142,133.048,36353.0
2020-04-07 13:00:00,149.14,149.24,148.64,148.75,62459.0,133.0391,133.1283,132.5931,132.6912,62459.0
2020-04-07 13:10:00,148.85,148.85,147.8,147.89,52434.0,132.7804,132.7804,131.8438,131.9241,52434.0
2020-04-07 13:20:00,147.94,148.05,147.78,148.02,113695.0,131.9687,132.0668,131.8259,132.04,113695.0
2020-04-07 13:30:00,148.01,148.64,147.95,148.33,47538.0,132.0311,132.5931,131.9776,132.3165,47538.0
2020-04-07 13:40:00,148.31,148.49,147.41,147.41,43329.0,132.2987,132.4593,131.4959,131.4959,43329.0
2020-04-07 13:50:00,147.45,147.45,146.95,147.09,42563.0,131.5316,131.5316,131.0855,131.2104,42563.0
2020-04-07 14:00:00,147.06,147.18,146.41,146.69,58060.0,131.1837,131.2907,130.6038,130.8536,58060.0
2020-04-07 14:10:00,146.72,147.0,146.21,146.27,36078.0,130.8804,131.1301,130.4254,130.4789,36078.0
2020-04-07 14:20:00,146.36,147.53,146.17,146.94,116904.0,130.5592,131.6029,130.3897,131.0766,116904.0
2020-04-07 14:30:00,146.9,147.28,146.68,146.93,63995.0,131.0409,131.3799,130.8447,131.0677,63995.0
2020-04-07 14:40:00,146.93,147.2,146.38,146.42,162528.0,131.0677,131.3085,130.5771,130.6127,162528.0
2020-04-07 14:50:00,146.39,146.48,145.62,146.04,108135.0,130.586,130.6663,129.8991,130.2738,108135.0
2020-04-07 15:00:00,145.98,147.69,145.98,147.69,34621.0,130.2203,131.7456,130.2203,131.7456,34621.0
2020-04-07 15:10:00,147.74,148.0,145.96,145.96,64665.0,131.7902,132.0222,130.2024,130.2024,64665.0
2020-04-07 15:20:00,146.0,146.55,145.25,145.73,44583.0,130.2381,130.7287,129.5691,129.9972,44583.0
2020-04-07 15:30:00,145.82,147.05,145.35,147.01,57552.0,130.0775,131.1747,129.6583,131.1391,57552.0
2020-04-07 15:40:00,147.02,148.6,146.92,148.47,88267.0,131.148,132.5574,131.0588,132.4414,88267.0
2020-04-07 15:50:00,148.42,148.67,145.69,145.88,320687.0,132.3968,132.6198,129.9616,130.131,320687.0
2020-04-08 09:30:00,147.52,147.52,145.41,146.48,133145.0,131.594,131.594,129.7118,130.6663,133145.0
2020-04-08 09:40:00,146.75,146.92,145.6,145.79,100225.0,130.9071,131.0588,129.8813,130.0508,100225.0
2020-04-08 09:50:00,146.05,147.02,145.86,146.21,47260.0,130.2827,131.148,130.1132,130.4254,47260.0
2020-04-08 10:00:00,146.06,146.56,145.62,146.0,42040.0,130.2916,130.7376,129.8991,130.2381,42040.0
2020-04-08 10:10:00,146.05,146.93,146.01,146.73,27352.0,130.2827,131.0677,130.247,130.8893,27352.0
2020-04-08 10:20:00,146.68,147.47,146.47,147.47,22009.0,130.8447,131.5494,130.6574,131.5494,22009.0
2020-04-08 10:30:00,147.39,148.15,147.28,147.56,29713.0,131.478,132.156,131.3799,131.6297,29713.0
2020-04-08 10:40:00,147.63,147.9,147.22,147.83,14781.0,131.6921,131.933,131.3264,131.8705,14781.0
2020-04-08 10:50:00,148.01,148.57,147.85,148.5,22661.0,132.0311,132.5306,131.8884,132.4682,22661.0
2020-04-08 11:00:00,148.42,148.64,148.17,148.33,33151.0,132.3968,132.5931,132.1738,132.3165,33151.0
2020-04-08 11:10:00,148.27,149.85,148.24,149.61,47660.0,132.263,133.6725,132.2363,133.4584,47660.0
2020-04-08 11:20:00,149.6,150.13,149.56,149.75,31714.0,133.4494,133.9222,133.4138,133.5832,31714.0
2020-04-08 11:30:00,149.77,149.87,149.36,149.8,19506.0,133.6011,133.6903,133.2354,133.6279,19506.0
2020-04-08 11:40:00,149.83,149.92,149.06,149.06,35111.0,133.6546,133.7349,132.9677,132.9677,35111.0
2020-04-08 11:50:00,148.96,149.09,148.41,148.51,41792.0,132.8785,132.9945,132.3879,132.4771,41792.0
2020-04-08 12:00:00,148.53,148.94,148.3,148.72,20100.0,132.495,132.8607,132.2898,132.6644,20100.0
2020-04-08 12:10:00,148.66,149.1,148.49,148.89,30050.0,132.6109,133.0034,132.4593,132.8161,30050.0
2020-04-08 12:20:00,148.87,148.89,148.51,148.64,47683.0,132.7983,132.8161,132.4771,132.5931,47683.0
2020-04-08 12:30:00,148.65,149.09,148.53,149.0,42987.0,132.602,132.9945,132.495,132.9142,42987.0
2020-04-08 12:40:00,149.02,149.21,148.19,149.15,41954.0,132.9321,133.1015,132.1917,133.048,41954.0
2020-04-08 12:50:00,149.14,149.25,148.68,148.83,42283.0,133.0391,133.1372,132.6288,132.7626,42283.0
2020-04-08 13:00:00,148.87,149.04,148.58,148.58,24026.0,132.7983,132.9499,132.5396,132.5396,24026.0
2020-04-08 13:10:00,148.64,149.03,148.35,149.03,26564.0,132.5931,132.941,132.3344,132.941,26564.0
2020-04-08 13:20:00,148.91,149.17,148.69,148.75,30159.0,132.8339,133.0659,132.6377,132.6912,30159.0
2020-04-08 13:30:00,148.76,148.86,147.83,147.93,34509.0,132.7001,132.7893,131.8705,131.9597,34509.0
2020-04-08 13:40:00,147.93,148.1,147.67,147.87,24715.0,131.9597,132.1114,131.7278,131.9062,24715.0
2020-04-08 13:50:00,147.95,148.2,147.61,147.9,29836.0,131.9776,132.2006,131.6743,131.933,29836.0
2020-04-08 14:00:00,147.98,149.06,147.96,148.95,30293.0,132.0043,132.9677,131.9865,132.8696,30293.0
2020-04-08 14:10:00,148.94,149.21,148.72,148.98,30169.0,132.8607,133.1015,132.6644,132.8964,30169.0
2020-04-08 14:20:00,149.09,149.79,148.79,149.67,40317.0,132.9945,133.6189,132.7269,133.5119,40317.0
2020-04-08 14:30:00,149.7,149.99,149.67,149.88,23722.0,133.5386,133.7973,133.5119,133.6992,23722.0
2020-04-08 14:40:00,149.84,150.13,149.48,149.62,32485.0,133.6635,133.9222,133.3424,133.4673,32485.0
2020-04-08 14:50:00,149.68,150.29,149.68,150.03,34073.0,133.5208,134.065,133.5208,133.833,34073.0
2020-04-08 15:00:00,150.06,150.75,149.93,150.65,56986.0,133.8598,134.4753,133.7438,134.3861,56986.0
2020-04-08 15:10:00,150.66,150.79,150.17,150.47,57001.0,134.395,134.511,133.9579,134.2255,57001.0
2020-04-08 15:20:00,150.46,150.61,150.01,150.16,84732.0,134.2166,134.3504,133.8152,133.949,84732.0
2020-04-08 15:30:00,150.19,150.54,149.11,149.32,107097.0,133.9757,134.288,133.0123,133.1997,107097.0
2020-04-08 15:40:00,149.33,149.65,148.71,149.31,86940.0,133.2086,133.494,132.6555,133.1908,86940.0
2020-04-08 15:50:00,149.34,150.33,149.33,149.62,293702.0,133.2175,134.1006,133.2086,133.4673,293702.0
2020-04-09 09:30:00,151.26,152.35,150.21,152.17,110031.0,134.9302,135.9026,133.9936,135.742,110031.0
2020-04-09 09:40:00,152.33,153.19,150.8,151.59,48335.0,135.8847,136.6519,134.5199,135.2246,48335.0
2020-04-09 09:50:00,151.56,151.97,151.21,151.87,56721.0,135.1978,135.5636,134.8856,135.4744,56721.0
2020-04-09 10:00:00,151.99,152.44,150.86,150.86,71081.0,135.5814,135.9828,134.5734,134.5734,71081.0
2020-04-09 10:10:00,150.87,151.89,150.79,150.84,61961.0,134.5823,135.4922,134.511,134.5556,61961.0
2020-04-09 10:20:00,150.89,151.55,149.76,151.55,44211.0,134.6002,135.1889,133.5922,135.1889,44211.0
2020-04-09 10:30:00,151.35,151.9,150.99,151.8,59424.0,135.0105,135.5011,134.6894,135.4119,59424.0
2020-04-09 10:40:00,151.82,151.82,150.73,151.13,44979.0,135.4298,135.4298,134.4574,134.8143,44979.0
2020-04-09 10:50:00,151.09,151.13,150.0,150.36,94404.0,134.7786,134.8143,133.8063,134.1274,94404.0
2020-04-09 11:00:00,150.4,150.46,149.45,150.41,58958.0,134.1631,134.2166,133.3156,134.172,58958.0
2020-04-09 11:10:00,150.46,150.54,149.66,150.2,37447.0,134.2166,134.288,133.503,133.9847,37447.0
2020-04-09 11:20:00,150.18,150.85,149.71,150.69,40175.0,133.9668,134.5645,133.5476,134.4218,40175.0
2020-04-09 11:30:00,150.71,150.91,150.04,150.09,64463.0,134.4396,134.618,133.8419,133.8865,64463.0
2020-04-09 11:40:00,150.09,150.17,149.86,150.01,82217.0,133.8865,133.9579,133.6814,133.8152,82217.0
2020-04-09 11:50:00,149.96,150.08,149.55,150.0,33298.0,133.7706,133.8776,133.4048,133.8063,33298.0
2020-04-09 12:00:00,150.01,150.23,149.73,150.23,42864.0,133.8152,134.0114,133.5654,134.0114,42864.0
2020-04-09 12:10:00,150.27,150.27,149.79,150.08,67742.0,134.0471,134.0471,133.6189,133.8776,67742.0
2020-04-09 12:20:00,150.01,150.05,149.65,149.66,34033.0,133.8152,133.8509,133.494,133.503,34033.0
2020-04-09 12:30:00,149.71,150.03,149.32,149.5,35966.0,133.5476,133.833,133.1997,133.3602,35966.0
2020-04-09 12:40:00,149.55,150.0,149.47,149.69,27693.0,133.4048,133.8063,133.3335,133.5297,27693.0
2020-04-09 12:50:00,149.65,150.1,149.58,149.86,45335.0,133.494,133.8955,133.4316,133.6814,45335.0
2020-04-09 13:00:00,149.79,149.91,149.39,149.62,32259.0,133.6189,133.726,133.2621,133.4673,32259.0
2020-04-09 13:10:00,149.61,149.65,149.2,149.65,25794.0,133.4584,133.494,133.0926,133.494,25794.0
2020-04-09 13:20:00,149.65,149.69,149.21,149.58,40346.0,133.494,133.5297,133.1015,133.4316,40346.0
2020-04-09 13:30:00,149.64,149.72,148.9,149.0,35384.0,133.4851,133.5565,132.825,132.9142,35384.0
2020-04-09 13:40:00,148.96,149.4,148.59,148.67,32417.0,132.8785,133.271,132.5485,132.6198,32417.0
2020-04-09 13:50:00,148.61,149.25,148.13,149.16,176847.0,132.5663,133.1372,132.1381,133.0569,176847.0
2020-04-09 14:00:00,149.16,149.26,147.79,148.02,75518.0,133.0569,133.1461,131.8348,132.04,75518.0
2020-04-09 14:10:00,147.93,148.1,147.05,147.3,72984.0,131.9597,132.1114,131.1747,131.3977,72984.0
2020-04-09 14:20:00,147.33,148.31,147.21,147.79,62360.0,131.4245,132.2987,131.3175,131.8348,62360.0
2020-04-09 14:30:00,147.73,148.5,147.73,148.0,113922.0,131.7813,132.4682,131.7813,132.0222,113922.0
2020-04-09 14:40:00,147.96,148.14,147.39,147.41,67495.0,131.9865,132.1471,131.478,131.4959,67495.0
2020-04-09 14:50:00,147.4,147.88,147.08,147.78,55273.0,131.487,131.9151,131.2015,131.8259,55273.0
2020-04-09 15:00:00,147.9,148.72,147.53,148.67,59153.0,131.933,132.6644,131.6029,132.6198,59153.0
2020-04-09 15:10:00,148.71,149.39,148.41,149.2,66053.0,132.6555,133.2621,132.3879,133.0926,66053.0
2020-04-09 15:20:00,149.26,150.26,148.97,150.26,67526.0,133.1461,134.0382,132.8875,134.0382,67526.0
2020-04-09 15:30:00,150.3,150.92,150.21,150.43,90449.0,134.0739,134.6269,133.9936,134.1898,90449.0
2020-04-09 15:40:00,150.5,150.84,149.23,149.28,102563.0,134.2523,134.5556,133.1194,133.164,102563.0
2020-04-09 15:50:00,149.33,149.9,147.15,148.73,378190.0,133.2086,133.7171,131.2639,132.6734,378190.0
2020-04-13 09:30:00,147.84,149.08,146.76,147.5,109120.0,131.8794,132.9856,130.916,131.5762,109120.0
2020-04-13 09:40:00,147.51,147.66,145.6,146.96,37410.0,131.5851,131.7189,129.8813,131.0945,37410.0
2020-04-13 09:50:00,146.88,147.3,146.35,146.63,31994.0,131.0231,131.3977,130.5503,130.8001,31994.0
2020-04-13 10:00:00,146.7,147.32,146.42,147.08,28337.0,130.8625,131.4156,130.6127,131.2015,28337.0
2020-04-13 10:10:00,147.06,147.23,145.92,146.1,24795.0,131.1837,131.3353,130.1667,130.3273,24795.0
2020-04-13 10:20:00,146.21,146.89,145.8,146.74,25537.0,130.4254,131.032,130.0597,130.8982,25537.0
2020-04-13 10:30:00,146.63,146.69,145.83,145.84,25177.0,130.8001,130.8536,130.0864,130.0954,25177.0
2020-04-13 10:40:00,145.88,145.88,145.16,145.63,35503.0,130.131,130.131,129.4888,129.908,35503.0
2020-04-13 10:50:00,145.61,146.05,145.46,146.01,25703.0,129.8902,130.2827,129.7564,130.247,25703.0
2020-04-13 11:00:00,145.94,145.94,144.7,145.2,77610.0,130.1846,130.1846,129.0784,129.5245,77610.0
2020-04-13 11:10:00,145.35,145.82,145.26,145.78,24800.0,129.6583,130.0775,129.578,130.0418,24800.0
2020-04-13 11:20:00,145.67,146.32,145.52,146.24,16552.0,129.9437,130.5235,129.8099,130.4522,16552.0
2020-04-13 11:30:00,146.16,146.21,145.59,145.89,25537.0,130.3808,130.4254,129.8724,130.14,25537.0
2020-04-13 11:40:00,145.9,146.41,145.35,146.23,23843.0,130.1489,130.6038,129.6583,130.4433,23843.0
2020-04-13 11:50:00,146.23,146.55,146.0,146.11,40056.0,130.4433,130.7287,130.2381,130.3362,40056.0
2020-04-13 12:00:00,146.16,146.9,146.06,146.78,22056.0,130.3808,131.0409,130.2916,130.9339,22056.0
2020-04-13 12:10:00,146.86,147.31,146.83,147.18,25354.0,131.0052,131.4067,130.9785,131.2907,25354.0
2020-04-13 12:20:00,147.2,147.2,146.57,146.57,28553.0,131.3085,131.3085,130.7466,130.7466,28553.0
2020-04-13 12:30:00,146.56,146.6,145.87,146.06,27059.0,130.7376,130.7733,130.1221,130.2916,27059.0
2020-04-13 12:40:00,146.08,146.61,146.07,146.48,16927.0,130.3095,130.7822,130.3005,130.6663,16927.0
2020-04-13 12:50:00,146.46,146.48,145.81,146.01,30175.0,130.6484,130.6663,130.0686,130.247,30175.0
2020-04-13 13:00:00,146.06,146.19,145.39,146.16,30074.0,130.2916,130.4076,129.6939,130.3808,30074.0
2020-04-13 13:10:00,146.19,146.28,145.29,145.42,25298.0,130.4076,130.4879,129.6047,129.7207,25298.0
2020-04-13 13:20:00,145.42,145.77,145.31,145.73,23871.0,129.7207,130.0329,129.6226,129.9972,23871.0
2020-04-13 13:30:00,145.62,147.23,145.56,147.03,34326.0,129.8991,131.3353,129.8456,131.1569,34326.0
2020-04-13 13:40:00,147.02,147.22,146.79,146.9,25104.0,131.148,131.3264,130.9428,131.0409,25104.0
2020-04-13 13:50:00,146.89,147.45,146.89,147.1,19566.0,131.032,131.5316,131.032,131.2193,19566.0
2020-04-13 14:00:00,147.06,147.47,146.65,146.67,30418.0,131.1837,131.5494,130.8179,130.8358,30418.0
2020-04-13 14:10:00,146.71,146.71,146.02,146.49,31048.0,130.8714,130.8714,130.2559,130.6752,31048.0
2020-04-13 14:20:00,146.44,146.52,145.86,146.34,42770.0,130.6306,130.702,130.1132,130.5414,42770.0
2020-04-13 14:30:00,146.35,146.68,146.21,146.35,28073.0,130.5503,130.8447,130.4254,130.5503,28073.0
2020-04-13 14:40:00,146.35,146.86,146.1,146.64,54724.0,130.5503,131.0052,130.3273,130.809,54724.0
2020-04-13 14:50:00,146.61,147.07,146.49,146.88,39398.0,130.7822,131.1926,130.6752,131.0231,39398.0
2020-04-13 15:00:00,146.84,146.87,146.15,146.69,45851.0,130.9874,131.0142,130.3719,130.8536,45851.0
2020-04-13 15:10:00,146.75,147.74,146.65,147.71,47421.0,130.9071,131.7902,130.8179,131.7635,47421.0
2020-04-13 15:20:00,147.7,147.89,146.94,147.11,50164.0,131.7546,131.9241,131.0766,131.2283,50164.0
2020-04-13 15:30:00,147.06,147.42,146.95,147.17,60272.0,131.1837,131.5048,131.0855,131.2818,60272.0
2020-04-13 15:40:00,147.21,147.54,147.03,147.34,66674.0,131.3175,131.6118,131.1569,131.4334,66674.0
2020-04-13 15:50:00,147.35,147.42,146.62,146.9,188767.0,131.4423,131.5048,130.7912,131.0409,188767.0
2020-04-14 09:30:00,149.09,150.0,148.03,149.79,72516.0,132.9945,133.8063,132.0489,133.6189,72516.0
2020-04-14 09:40:00,149.76,150.62,149.67,150.6,21522.0,133.5922,134.3593,133.5119,134.3415,21522.0
2020-04-14 09:50:00,150.69,150.7,150.12,150.55,22240.0,134.4218,134.4307,133.9133,134.2969,22240.0
2020-04-14 10:00:00,150.66,150.83,150.24,150.56,31028.0,134.395,134.5467,134.0203,134.3058,31028.0
2020-04-14 10:10:00,150.47,151.33,150.47,151.03,54006.0,134.2255,134.9927,134.2255,134.7251,54006.0
2020-04-14 10:20:00,151.05,151.14,150.77,150.96,46792.0,134.7429,134.8232,134.4931,134.6626,46792.0
2020-04-14 10:30:00,150.97,151.01,149.52,149.6,30398.0,134.6715,134.7072,133.3781,133.4494,30398.0
2020-04-14 10:40:00,149.7,150.23,149.37,150.0,41307.0,133.5386,134.0114,133.2443,133.8063,41307.0
2020-04-14 10:50:00,149.94,150.2,148.81,148.87,39888.0,133.7527,133.9847,132.7447,132.7983,39888.0
2020-04-14 11:00:00,148.89,149.42,148.31,148.64,40250.0,132.8161,133.2889,132.2987,132.5931,40250.0
2020-04-14 11:10:00,148.58,148.72,147.81,148.01,41671.0,132.5396,132.6644,131.8527,132.0311,41671.0
2020-04-14 11:20:00,148.02,148.66,147.87,148.46,38367.0,132.04,132.6109,131.9062,132.4325,38367.0
2020-04-14 11:30:00,148.47,148.83,148.37,148.49,28035.0,132.4414,132.7626,132.3522,132.4593,28035.0
2020-04-14 11:40:00,148.62,148.71,148.36,148.47,19553.0,132.5752,132.6555,132.3433,132.4414,19553.0
2020-04-14 11:50:00,148.53,148.79,148.22,148.25,23117.0,132.495,132.7269,132.2184,132.2452,23117.0
2020-04-14 12:00:00,148.3,149.94,148.29,149.8,42863.0,132.2898,133.7527,132.2809,133.6279,42863.0
2020-04-14 12:10:00,149.74,150.16,149.54,150.04,30621.0,133.5743,133.949,133.3959,133.8419,30621.0
2020-04-14 12:20:00,150.02,150.18,149.79,149.92,20169.0,133.8241,133.9668,133.6189,133.7349,20169.0
2020-04-14 12:30:00,149.92,149.96,149.36,149.42,30457.0,133.7349,133.7706,133.2354,133.2889,30457.0
2020-04-14 12:40:00,149.48,149.56,149.24,149.41,15348.0,133.3424,133.4138,133.1283,133.28,15348.0
2020-04-14 12:50:00,149.38,149.86,149.34,149.5,23545.0,133.2532,133.6814,133.2175,133.3602,23545.0
2020-04-14 13:00:00,149.46,149.51,149.13,149.13,19449.0,133.3246,133.3692,133.0302,133.0302,19449.0
2020-04-14 13:10:00,149.12,149.19,148.69,148.73,20611.0,133.0213,133.0837,132.6377,132.6734,20611.0
2020-04-14 13:20:00,148.71,149.1,148.7,148.87,19507.0,132.6555,133.0034,132.6466,132.7983,19507.0
2020-04-14 13:30:00,148.87,149.42,148.87,149.33,20443.0,132.7983,133.2889,132.7983,133.2086,20443.0
2020-04-14 13:40:00,149.35,149.73,149.3,149.4,25330.0,133.2264,133.5654,133.1818,133.271,25330.0
2020-04-14 13:50:00,149.42,149.77,149.39,149.48,26412.0,133.2889,133.6011,133.2621,133.3424,26412.0
2020-04-14 14:00:00,149.51,149.55,149.02,149.22,33644.0,133.3692,133.4048,132.9321,133.1105,33644.0
2020-04-14 14:10:00,149.23,149.84,149.23,149.83,25590.0,133.1194,133.6635,133.1194,133.6546,25590.0
2020-04-14 14:20:00,149.76,149.88,149.41,149.44,25389.0,133.5922,133.6992,133.28,133.3067,25389.0
2020-04-14 14:30:00,149.49,149.74,149.31,149.38,44017.0,133.3513,133.5743,133.1908,133.2532,44017.0
2020-04-14 14:40:00,149.44,149.54,149.21,149.38,32506.0,133.3067,133.3959,133.1015,133.2532,32506.0
2020-04-14 14:50:00,149.4,149.54,149.17,149.22,51288.0,133.271,133.3959,133.0659,133.1105,51288.0
2020-04-14 15:00:00,149.17,149.17,148.71,148.86,28293.0,133.0659,133.0659,132.6555,132.7893,28293.0
2020-04-14 15:10:00,148.87,148.91,148.19,148.36,38210.0,132.7983,132.8339,132.1917,132.3433,38210.0
2020-04-14 15:20:00,148.33,148.64,148.12,148.59,57952.0,132.3165,132.5931,132.1292,132.5485,57952.0
2020-04-14 15:30:00,148.62,149.36,148.56,149.31,68185.0,132.5752,133.2354,132.5217,133.1908,68185.0
2020-04-14 15:40:00,149.35,149.53,149.09,149.18,81165.0,133.2264,133.387,132.9945,133.0748,81165.0
2020-04-14 15:50:00,149.23,149.4,148.73,148.93,144373.0,133.1194,133.271,132.6734,132.8518,144373.0
2020-04-15 09:30:00,145.26,147.13,145.15,146.46,85012.0,129.578,131.2461,129.4799,130.6484,85012.0
2020-04-15 09:40:00,146.46,146.64,144.55,144.8,89229.0,130.6484,130.809,128.9446,129.1676,89229.0
2020-04-15 09:50:00,144.81,145.5,143.63,145.26,47553.0,129.1766,129.7921,128.124,129.578,47553.0
2020-04-15 10:00:00,145.32,145.32,144.18,144.86,44965.0,129.6315,129.6315,128.6146,129.2212,44965.0
2020-04-15 10:10:00,145.06,145.4,143.9,144.02,44153.0,129.3996,129.7029,128.3648,128.4718,44153.0
2020-04-15 10:20:00,144.02,144.84,144.02,144.82,28851.0,128.4718,129.2033,128.4718,129.1855,28851.0
2020-04-15 10:30:00,144.72,145.19,144.51,144.9,101823.0,129.0963,129.5155,128.909,129.2568,101823.0
2020-04-15 10:40:00,144.9,145.73,144.9,145.62,25343.0,129.2568,129.9972,129.2568,129.8991,25343.0
2020-04-15 10:50:00,145.6,145.64,145.03,145.16,25876.0,129.8813,129.917,129.3728,129.4888,25876.0
2020-04-15 11:00:00,145.08,145.35,144.87,145.2,35569.0,129.4174,129.6583,129.2301,129.5245,35569.0
2020-04-15 11:10:00,145.27,145.55,145.18,145.25,32550.0,129.5869,129.8367,129.5066,129.5691,32550.0
2020-04-15 11:20:00,145.19,145.96,145.12,145.91,32068.0,129.5155,130.2024,129.4531,130.1578,32068.0
2020-04-15 11:30:00,146.03,146.58,145.6,145.62,54124.0,130.2649,130.7555,129.8813,129.8991,54124.0
2020-04-15 11:40:00,145.62,145.62,144.83,145.13,64121.0,129.8991,129.8991,129.1944,129.462,64121.0
2020-04-15 11:50:00,145.16,145.55,144.91,145.2,44661.0,129.4888,129.8367,129.2658,129.5245,44661.0
2020-04-15 12:00:00,145.16,145.43,144.97,144.99,48331.0,129.4888,129.7296,129.3193,129.3371,48331.0
2020-04-15 12:10:00,145.0,145.46,144.89,145.28,41408.0,129.3461,129.7564,129.2479,129.5958,41408.0
2020-04-15 12:20:00,145.33,145.58,145.22,145.43,30060.0,129.6404,129.8634,129.5423,129.7296,30060.0
2020-04-15 12:30:00,145.41,145.86,145.23,145.57,38242.0,129.7118,130.1132,129.5512,129.8545,38242.0
2020-04-15 12:40:00,145.59,146.02,145.54,145.86,30398.0,129.8724,130.2559,129.8278,130.1132,30398.0
2020-04-15 12:50:00,145.84,146.2,145.76,145.92,88002.0,130.0954,130.4165,130.024,130.1667,88002.0
2020-04-15 13:00:00,145.91,146.36,145.85,146.29,25402.0,130.1578,130.5592,130.1043,130.4968,25402.0
2020-04-15 13:10:00,146.36,147.19,146.34,147.05,58824.0,130.5592,131.2996,130.5414,131.1747,58824.0
2020-04-15 13:20:00,147.05,147.05,146.17,146.2,24999.0,131.1747,131.1747,130.3897,130.4165,24999.0
2020-04-15 13:30:00,146.25,146.45,146.01,146.22,35469.0,130.4611,130.6395,130.247,130.4343,35469.0
2020-04-15 13:40:00,146.22,146.49,145.96,146.35,25423.0,130.4343,130.6752,130.2024,130.5503,25423.0
2020-04-15 13:50:00,146.38,146.48,145.92,146.2,24483.0,130.5771,130.6663,130.1667,130.4165,24483.0
2020-04-15 14:00:00,146.26,146.75,146.26,146.39,19578.0,130.47,130.9071,130.47,130.586,19578.0
2020-04-15 14:10:00,146.38,146.97,146.24,146.97,39022.0,130.5771,131.1034,130.4522,131.1034,39022.0
2020-04-15 14:20:00,146.96,147.15,146.62,146.94,36484.0,131.0945,131.2639,130.7912,131.0766,36484.0
2020-04-15 14:30:00,146.93,147.42,146.91,147.18,48292.0,131.0677,131.5048,131.0499,131.2907,48292.0
2020-04-15 14:40:00,147.11,147.11,146.47,146.53,33189.0,131.2283,131.2283,130.6574,130.7109,33189.0
2020-04-15 14:50:00,146.53,146.89,146.25,146.85,20960.0,130.7109,131.032,130.4611,130.9963,20960.0
2020-04-15 15:00:00,146.85,146.98,146.17,146.21,24231.0,130.9963,131.1123,130.3897,130.4254,24231.0
2020-04-15 15:10:00,146.23,146.53,146.06,146.48,38632.0,130.4433,130.7109,130.2916,130.6663,38632.0
2020-04-15 15:20:00,146.55,146.58,145.83,145.95,37683.0,130.7287,130.7555,130.0864,130.1935,37683.0
2020-04-15 15:30:00,145.91,146.1,145.56,145.87,57508.0,130.1578,130.3273,129.8456,130.1221,57508.0
2020-04-15 15:40:00,145.92,146.2,145.61,146.03,43205.0,130.1667,130.4165,129.8902,130.2649,43205.0
2020-04-15 15:50:00,146.08,146.91,145.96,146.65,217899.0,130.3095,131.0499,130.2024,130.8179,217899.0
2020-04-16 09:30:00,146.58,147.02,145.0,145.19,77382.0,130.7555,131.148,129.3461,129.5155,77382.0
2020-04-16 09:40:00,145.31,145.9,144.45,144.49,46986.0,129.6226,130.1489,128.8554,128.8911,46986.0
2020-04-16 09:50:00,144.48,144.52,142.33,142.53,65957.0,128.8822,128.9179,126.9643,127.1427,65957.0
2020-04-16 10:00:00,142.54,142.7,142.01,142.2,72901.0,127.1516,127.2944,126.6788,126.8483,72901.0
2020-04-16 10:10:00,142.17,142.38,141.27,142.13,66429.0,126.8216,127.0089,126.0187,126.7859,66429.0
2020-04-16 10:20:00,142.06,142.56,141.81,142.4,51756.0,126.7234,127.1695,126.5004,127.0267,51756.0
2020-04-16 10:30:00,142.35,142.8,142.1,142.26,50680.0,126.9821,127.3836,126.7591,126.9019,50680.0
2020-04-16 10:40:00,142.28,143.34,142.1,143.21,64852.0,126.9197,127.8653,126.7591,127.7493,64852.0
2020-04-16 10:50:00,143.25,143.56,142.72,143.36,78334.0,127.785,128.0615,127.3122,127.8831,78334.0
2020-04-16 11:00:00,143.35,143.78,143.15,143.67,113176.0,127.8742,128.2578,127.6958,128.1596,113176.0
2020-04-16 11:10:00,143.65,143.8,143.31,143.5,71760.0,128.1418,128.2756,127.8385,128.008,71760.0
2020-04-16 11:20:00,143.5,144.16,143.34,143.88,43838.0,128.008,128.5967,127.8653,128.347,43838.0
2020-04-16 11:30:00,143.84,144.32,143.68,144.24,31424.0,128.3113,128.7395,128.1686,128.6681,31424.0
2020-04-16 11:40:00,144.31,144.79,144.28,144.43,27543.0,128.7305,129.1587,128.7038,128.8376,27543.0
2020-04-16 11:50:00,144.46,144.56,144.23,144.43,45207.0,128.8643,128.9536,128.6592,128.8376,45207.0
2020-04-16 12:00:00,144.45,144.53,143.84,143.92,37439.0,128.8554,128.9268,128.3113,128.3826,37439.0
2020-04-16 12:10:00,143.97,144.05,143.17,143.17,59607.0,128.4272,128.4986,127.7136,127.7136,59607.0
2020-04-16 12:20:00,143.17,143.21,142.39,142.98,78540.0,127.7136,127.7493,127.0178,127.5441,78540.0
2020-04-16 12:30:00,142.95,142.95,142.17,142.91,105365.0,127.5174,127.5174,126.8216,127.4817,105365.0
2020-04-16 12:40:00,142.74,143.02,142.64,142.92,34570.0,127.33,127.5798,127.2408,127.4906,34570.0
2020-04-16 12:50:00,142.87,143.17,142.69,143.03,32829.0,127.446,127.7136,127.2854,127.5887,32829.0
2020-04-16 13:00:00,143.03,143.12,142.78,142.84,28974.0,127.5887,127.669,127.3657,127.4192,28974.0
2020-04-16 13:10:00,142.85,143.22,142.69,143.16,29897.0,127.4282,127.7582,127.2854,127.7047,29897.0
2020-04-16 13:20:00,143.12,143.42,143.04,143.28,45775.0,127.669,127.9366,127.5976,127.8117,45775.0
2020-04-16 13:30:00,143.31,143.49,143.14,143.29,60424.0,127.8385,127.9991,127.6869,127.8207,60424.0
2020-04-16 13:40:00,143.34,143.75,143.29,143.55,50514.0,127.8653,128.231,127.8207,128.0526,50514.0
2020-04-16 13:50:00,143.51,143.67,143.21,143.4,51186.0,128.0169,128.1596,127.7493,127.9188,51186.0
2020-04-16 14:00:00,143.4,144.11,143.04,144.11,52645.0,127.9188,128.5521,127.5976,128.5521,52645.0
2020-04-16 14:10:00,144.16,144.33,144.05,144.26,56286.0,128.5967,128.7484,128.4986,128.6859,56286.0
2020-04-16 14:20:00,144.31,144.48,143.76,144.05,79748.0,128.7305,128.8822,128.2399,128.4986,79748.0
2020-04-16 14:30:00,144.0,144.33,143.97,144.07,64925.0,128.454,128.7484,128.4272,128.5165,64925.0
2020-04-16 14:40:00,144.07,144.14,143.86,143.92,81890.0,128.5165,128.5789,128.3291,128.3826,81890.0
2020-04-16 14:50:00,143.92,144.03,143.59,143.62,93342.0,128.3826,128.4808,128.0883,128.115,93342.0
2020-04-16 15:00:00,143.71,143.79,143.12,143.27,125882.0,128.1953,128.2667,127.669,127.8028,125882.0
2020-04-16 15:10:00,143.29,143.35,142.62,142.95,125618.0,127.8207,127.8742,127.223,127.5174,125618.0
2020-04-16 15:20:00,143.01,143.11,142.84,142.98,91214.0,127.5709,127.6601,127.4192,127.5441,91214.0
2020-04-16 15:30:00,142.99,143.68,142.93,143.3,162535.0,127.553,128.1686,127.4995,127.8296,162535.0
2020-04-16 15:40:00,143.31,143.52,142.92,142.92,190153.0,127.8385,128.0258,127.4906,127.4906,190153.0
2020-04-16 15:50:00,143.24,146.51,142.93,143.99,371763.0,127.7761,130.693,127.4995,128.4451,371763.0
2020-04-17 09:30:00,148.59,150.83,148.35,150.81,302382.0,132.5485,134.5467,132.3344,134.5288,302382.0
2020-04-17 09:40:00,150.85,150.85,149.8,149.98,66305.0,134.5645,134.5645,133.6279,133.7884,66305.0
2020-04-17 09:50:00,149.94,150.26,149.77,150.02,38510.0,133.7527,134.0382,133.6011,133.8241,38510.0
2020-04-17 10:00:00,149.99,150.14,148.93,149.25,38606.0,133.7973,133.9311,132.8518,133.1372,38606.0
2020-04-17 10:10:00,149.19,149.43,148.04,148.21,38220.0,133.0837,133.2978,132.0579,132.2095,38220.0
2020-04-17 10:20:00,148.1,149.21,148.03,148.7,71164.0,132.1114,133.1015,132.0489,132.6466,71164.0
2020-04-17 10:30:00,148.6,148.79,147.61,148.3,41297.0,132.5574,132.7269,131.6743,132.2898,41297.0
2020-04-17 10:40:00,148.31,148.71,147.95,148.1,25304.0,132.2987,132.6555,131.9776,132.1114,25304.0
2020-04-17 10:50:00,148.09,148.84,147.96,148.76,46467.0,132.1025,132.7715,131.9865,132.7001,46467.0
2020-04-17 11:00:00,148.76,149.05,148.52,148.71,73950.0,132.7001,132.9588,132.486,132.6555,73950.0
2020-04-17 11:10:00,148.72,148.93,148.54,148.74,91155.0,132.6644,132.8518,132.5039,132.6823,91155.0
2020-04-17 11:20:00,148.75,148.84,148.31,148.44,38454.0,132.6912,132.7715,132.2987,132.4147,38454.0
2020-04-17 11:30:00,148.45,149.05,148.45,148.69,82454.0,132.4236,132.9588,132.4236,132.6377,82454.0
2020-04-17 11:40:00,148.69,149.01,148.46,148.63,87068.0,132.6377,132.9231,132.4325,132.5842,87068.0
2020-04-17 11:50:00,148.57,148.82,148.06,148.46,24582.0,132.5306,132.7536,132.0757,132.4325,24582.0
2020-04-17 12:00:00,148.47,148.56,148.21,148.21,32850.0,132.4414,132.5217,132.2095,132.2095,32850.0
2020-04-17 12:10:00,148.16,148.73,148.03,148.69,37667.0,132.1649,132.6734,132.0489,132.6377,37667.0
2020-04-17 12:20:00,148.69,148.74,147.97,148.26,38677.0,132.6377,132.6823,131.9954,132.2541,38677.0
2020-04-17 12:30:00,148.23,148.79,148.19,148.67,46242.0,132.2273,132.7269,132.1917,132.6198,46242.0
2020-04-17 12:40:00,148.64,149.27,148.63,149.22,51852.0,132.5931,133.1551,132.5842,133.1105,51852.0
2020-04-17 12:50:00,149.24,149.27,148.59,148.66,65386.0,133.1283,133.1551,132.5485,132.6109,65386.0
2020-04-17 13:00:00,148.62,148.88,148.43,148.62,57431.0,132.5752,132.8072,132.4058,132.5752,57431.0
2020-04-17 13:10:00,148.57,148.86,148.56,148.71,63634.0,132.5306,132.7893,132.5217,132.6555,63634.0
2020-04-17 13:20:00,148.74,149.32,148.73,148.9,53592.0,132.6823,133.1997,132.6734,132.825,53592.0
2020-04-17 13:30:00,148.97,149.16,148.8,149.1,47658.0,132.8875,133.0569,132.7358,133.0034,47658.0
2020-04-17 13:40:00,149.1,149.14,148.76,148.78,43018.0,133.0034,133.0391,132.7001,132.718,43018.0
2020-04-17 13:50:00,148.79,149.1,148.77,149.03,30557.0,132.7269,133.0034,132.709,132.941,30557.0
2020-04-17 14:00:00,149.0,149.03,148.8,148.84,37530.0,132.9142,132.941,132.7358,132.7715,37530.0
2020-04-17 14:10:00,148.84,149.0,148.63,148.99,27876.0,132.7715,132.9142,132.5842,132.9053,27876.0
2020-04-17 14:20:00,148.93,149.13,148.89,148.96,32170.0,132.8518,133.0302,132.8161,132.8785,32170.0
2020-04-17 14:30:00,148.96,148.96,148.35,148.55,31402.0,132.8785,132.8785,132.3344,132.5128,31402.0
2020-04-17 14:40:00,148.58,149.03,148.43,148.94,34808.0,132.5396,132.941,132.4058,132.8607,34808.0
2020-04-17 14:50:00,148.91,148.98,148.66,148.88,55272.0,132.8339,132.8964,132.6109,132.8072,55272.0
2020-04-17 15:00:00,148.88,149.02,148.85,149.01,40892.0,132.8072,132.9321,132.7804,132.9231,40892.0
2020-04-17 15:10:00,148.98,148.99,148.56,148.75,155450.0,132.8964,132.9053,132.5217,132.6912,155450.0
2020-04-17 15:20:00,148.74,148.91,148.45,148.78,157911.0,132.6823,132.8339,132.4236,132.718,157911.0
2020-04-17 15:30:00,148.76,149.04,148.61,148.96,289909.0,132.7001,132.9499,132.5663,132.8785,289909.0
2020-04-17 15:40:00,148.96,150.18,148.9,150.14,344441.0,132.8785,133.9668,132.825,133.9311,344441.0
2020-04-17 15:50:00,150.06,150.23,149.33,149.99,481212.0,133.8598,134.0114,133.2086,133.7973,481212.0
2020-04-20 09:30:00,147.31,147.31,145.58,146.08,156811.0,131.4067,131.4067,129.8634,130.3095,156811.0
2020-04-20 09:40:00,146.08,146.8,146.02,146.28,92561.0,130.3095,130.9517,130.2559,130.4879,92561.0
2020-04-20 09:50:00,146.26,146.61,146.11,146.21,131608.0,130.47,130.7822,130.3362,130.4254,131608.0
2020-04-20 10:00:00,146.28,146.41,145.78,145.88,50231.0,130.4879,130.6038,130.0418,130.131,50231.0
2020-04-20 10:10:00,145.88,146.29,145.88,146.15,65371.0,130.131,130.4968,130.131,130.3719,65371.0
2020-04-20 10:20:00,146.2,146.37,146.0,146.11,74225.0,130.4165,130.5681,130.2381,130.3362,74225.0
2020-04-20 10:30:00,146.12,146.8,146.11,146.59,37358.0,130.3451,130.9517,130.3362,130.7644,37358.0
2020-04-20 10:40:00,146.74,147.86,146.66,147.8,34336.0,130.8982,131.8973,130.8268,131.8438,34336.0
2020-04-20 10:50:00,147.87,149.05,147.84,148.9,72977.0,131.9062,132.9588,131.8794,132.825,72977.0
2020-04-20 11:00:00,148.78,148.96,148.31,148.54,42776.0,132.718,132.8785,132.2987,132.5039,42776.0
2020-04-20 11:10:00,148.58,148.7,147.62,147.9,36122.0,132.5396,132.6466,131.6832,131.933,36122.0
2020-04-20 11:20:00,147.87,148.46,147.78,148.18,27115.0,131.9062,132.4325,131.8259,132.1827,27115.0
2020-04-20 11:30:00,148.15,149.07,147.84,148.96,106306.0,132.156,132.9767,131.8794,132.8785,106306.0
2020-04-20 11:40:00,148.91,149.18,148.81,149.03,21782.0,132.8339,133.0748,132.7447,132.941,21782.0
2020-04-20 11:50:00,149.01,149.16,148.84,149.01,26807.0,132.9231,133.0569,132.7715,132.9231,26807.0
2020-04-20 12:00:00,149.01,149.07,148.21,148.32,33761.0,132.9231,132.9767,132.2095,132.3076,33761.0
2020-04-20 12:10:00,148.27,148.37,147.56,147.88,27688.0,132.263,132.3522,131.6297,131.9151,27688.0
2020-04-20 12:20:00,147.84,148.26,147.73,148.13,26945.0,131.8794,132.2541,131.7813,132.1381,26945.0
2020-04-20 12:30:00,148.04,148.36,148.0,148.31,34488.0,132.0579,132.3433,132.0222,132.2987,34488.0
2020-04-20 12:40:00,148.35,148.55,148.25,148.43,14897.0,132.3344,132.5128,132.2452,132.4058,14897.0
2020-04-20 12:50:00,148.44,148.51,148.15,148.37,18431.0,132.4147,132.4771,132.156,132.3522,18431.0
2020-04-20 13:00:00,148.39,148.4,147.45,147.58,28260.0,132.3701,132.379,131.5316,131.6475,28260.0
2020-04-20 13:10:00,147.58,147.6,147.28,147.38,22792.0,131.6475,131.6654,131.3799,131.4691,22792.0
2020-04-20 13:20:00,147.4,147.55,147.14,147.54,28644.0,131.487,131.6208,131.255,131.6118,28644.0
2020-04-20 13:30:00,147.52,147.52,147.1,147.34,35693.0,131.594,131.594,131.2193,131.4334,35693.0
2020-04-20 13:40:00,147.37,147.48,146.72,146.84,40659.0,131.4602,131.5583,130.8804,130.9874,40659.0
2020-04-20 13:50:00,146.8,147.33,146.79,147.28,22629.0,130.9517,131.4245,130.9428,131.3799,22629.0
2020-04-20 14:00:00,147.24,147.36,146.96,147.04,25897.0,131.3442,131.4513,131.0945,131.1658,25897.0
2020-04-20 14:10:00,147.03,147.08,145.21,145.56,90963.0,131.1569,131.2015,129.5334,129.8456,90963.0
2020-04-20 14:20:00,145.6,145.75,145.1,145.19,42186.0,129.8813,130.0151,129.4353,129.5155,42186.0
2020-04-20 14:30:00,145.22,145.66,145.11,145.52,54501.0,129.5423,129.9348,129.4442,129.8099,54501.0
2020-04-20 14:40:00,145.52,145.75,145.33,145.64,36019.0,129.8099,130.0151,129.6404,129.917,36019.0
2020-04-20 14:50:00,145.64,145.66,144.56,144.67,56933.0,129.917,129.9348,128.9536,129.0517,56933.0
2020-04-20 15:00:00,144.72,145.32,144.63,145.18,64223.0,129.0963,129.6315,129.016,129.5066,64223.0
2020-04-20 15:10:00,145.21,145.66,145.14,145.38,78215.0,129.5334,129.9348,129.4709,129.685,78215.0
2020-04-20 15:20:00,145.34,146.35,145.3,146.25,61454.0,129.6493,130.5503,129.6137,130.4611,61454.0
2020-04-20 15:30:00,146.28,146.82,146.15,146.51,93122.0,130.4879,130.9696,130.3719,130.693,93122.0
2020-04-20 15:40:00,146.55,146.89,146.26,146.76,113872.0,130.7287,131.032,130.47,130.916,113872.0
2020-04-20 15:50:00,146.78,147.39,146.47,146.61,290422.0,130.9339,131.478,130.6574,130.7822,290422.0
2020-04-21 09:30:00,142.51,143.23,141.22,141.74,190611.0,127.1249,127.7671,125.9741,126.438,190611.0
2020-04-21 09:40:00,141.7,143.84,141.64,143.24,66130.0,126.4023,128.3113,126.3488,127.7761,66130.0
2020-04-21 09:50:00,143.25,144.16,142.82,143.44,102214.0,127.785,128.5967,127.4014,127.9545,102214.0
2020-04-21 10:00:00,143.47,144.08,143.2,143.55,82344.0,127.9812,128.5254,127.7404,128.0526,82344.0
2020-04-21 10:10:00,143.59,144.06,143.29,143.59,177755.0,128.0883,128.5075,127.8207,128.0883,177755.0
2020-04-21 10:20:00,143.66,143.89,143.33,143.81,51736.0,128.1507,128.3559,127.8563,128.2845,51736.0
2020-04-21 10:30:00,143.84,144.12,143.66,143.96,43270.0,128.3113,128.5611,128.1507,128.4183,43270.0
2020-04-21 10:40:00,143.89,144.14,143.65,143.72,42687.0,128.3559,128.5789,128.1418,128.2042,42687.0
2020-04-21 10:50:00,143.73,143.97,143.46,143.46,50282.0,128.2132,128.4272,127.9723,127.9723,50282.0
2020-04-21 11:00:00,143.4,143.77,143.1,143.77,47245.0,127.9188,128.2488,127.6512,128.2488,47245.0
2020-04-21 11:10:00,143.82,144.31,143.29,144.2,46088.0,128.2934,128.7305,127.8207,128.6324,46088.0
2020-04-21 11:20:00,144.25,144.82,143.71,143.85,42494.0,128.677,129.1855,128.1953,128.3202,42494.0
2020-04-21 11:30:00,143.9,144.49,143.56,143.63,229998.0,128.3648,128.8911,128.0615,128.124,229998.0
2020-04-21 11:40:00,143.7,143.87,143.35,143.82,49605.0,128.1864,128.338,127.8742,128.2934,49605.0
2020-04-21 11:50:00,143.83,144.41,143.65,144.34,37583.0,128.3024,128.8197,128.1418,128.7573,37583.0
2020-04-21 12:00:00,144.36,144.73,144.25,144.48,27787.0,128.7751,129.1052,128.677,128.8822,27787.0
2020-04-21 12:10:00,144.47,144.58,144.02,144.14,39184.0,128.8733,128.9714,128.4718,128.5789,39184.0
2020-04-21 12:20:00,144.14,144.17,143.91,143.92,29631.0,128.5789,128.6057,128.3737,128.3826,29631.0
2020-04-21 12:30:00,143.94,144.0,143.5,143.62,28715.0,128.4005,128.454,128.008,128.115,28715.0
2020-04-21 12:40:00,143.67,144.16,143.56,144.16,62183.0,128.1596,128.5967,128.0615,128.5967,62183.0
2020-04-21 12:50:00,144.18,144.81,144.14,144.56,38093.0,128.6146,129.1766,128.5789,128.9536,38093.0
2020-04-21 13:00:00,144.55,144.77,144.54,144.67,40828.0,128.9446,129.1409,128.9357,129.0517,40828.0
2020-04-21 13:10:00,144.64,145.03,144.64,144.97,92602.0,129.0249,129.3728,129.0249,129.3193,92602.0
2020-04-21 13:20:00,144.98,145.32,144.88,144.96,77451.0,129.3282,129.6315,129.239,129.3104,77451.0
2020-04-21 13:30:00,144.97,145.81,144.9,145.42,74733.0,129.3193,130.0686,129.2568,129.7207,74733.0
2020-04-21 13:40:00,145.41,145.45,144.64,144.69,39433.0,129.7118,129.7475,129.0249,129.0695,39433.0
2020-04-21 13:50:00,144.67,145.1,144.54,144.87,34568.0,129.0517,129.4353,128.9357,129.2301,34568.0
2020-04-21 14:00:00,144.9,145.47,144.66,145.12,53505.0,129.2568,129.7653,129.0428,129.4531,53505.0
2020-04-21 14:10:00,145.06,145.26,144.6,144.68,28786.0,129.3996,129.578,128.9892,129.0606,28786.0
2020-04-21 14:20:00,144.68,145.35,144.57,144.95,32931.0,129.0606,129.6583,128.9625,129.3014,32931.0
2020-04-21 14:30:00,145.0,145.02,144.38,144.47,43367.0,129.3461,129.3639,128.793,128.8733,43367.0
2020-04-21 14:40:00,144.53,144.55,144.17,144.26,32143.0,128.9268,128.9446,128.6057,128.6859,32143.0
2020-04-21 14:50:00,144.29,144.6,144.23,144.29,92545.0,128.7127,128.9892,128.6592,128.7127,92545.0
2020-04-21 15:00:00,144.4,144.66,143.82,144.0,53075.0,128.8108,129.0428,128.2934,128.454,53075.0
2020-04-21 15:10:00,144.03,144.98,144.02,144.76,59179.0,128.4808,129.3282,128.4718,129.132,59179.0
2020-04-21 15:20:00,144.73,145.02,144.63,144.69,55780.0,129.1052,129.3639,129.016,129.0695,55780.0
2020-04-21 15:30:00,144.67,145.22,144.38,144.98,123678.0,129.0517,129.5423,128.793,129.3282,123678.0
2020-04-21 15:40:00,144.99,144.99,144.39,144.39,157395.0,129.3371,129.3371,128.8019,128.8019,157395.0
2020-04-21 15:50:00,144.27,144.9,143.12,144.49,341664.0,128.6949,129.2568,127.669,128.8911,341664.0
2020-04-22 09:30:00,146.53,148.36,145.1,146.63,105396.0,130.7109,132.3433,129.4353,130.8001,105396.0
2020-04-22 09:40:00,146.69,146.79,145.93,146.11,52084.0,130.8536,130.9428,130.1756,130.3362,52084.0
2020-04-22 09:50:00,146.1,146.79,145.86,146.42,57020.0,130.3273,130.9428,130.1132,130.6127,57020.0
2020-04-22 10:00:00,146.52,146.52,145.73,145.76,46649.0,130.702,130.702,129.9972,130.024,46649.0
2020-04-22 10:10:00,145.81,145.95,145.3,145.77,32019.0,130.0686,130.1935,129.6137,130.0329,32019.0
2020-04-22 10:20:00,145.76,146.1,145.46,145.46,27378.0,130.024,130.3273,129.7564,129.7564,27378.0
2020-04-22 10:30:00,145.49,145.66,145.13,145.55,32736.0,129.7832,129.9348,129.462,129.8367,32736.0
2020-04-22 10:40:00,145.6,145.62,145.05,145.21,36606.0,129.8813,129.8991,129.3907,129.5334,36606.0
2020-04-22 10:50:00,145.22,145.3,145.0,145.1,22219.0,129.5423,129.6137,129.3461,129.4353,22219.0
2020-04-22 11:00:00,145.14,145.25,144.87,144.96,24088.0,129.4709,129.5691,129.2301,129.3104,24088.0
2020-04-22 11:10:00,144.95,145.45,144.91,145.25,23203.0,129.3014,129.7475,129.2658,129.5691,23203.0
2020-04-22 11:20:00,145.28,145.45,145.09,145.26,21230.0,129.5958,129.7475,129.4263,129.578,21230.0
2020-04-22 11:30:00,145.26,145.49,145.16,145.45,29041.0,129.578,129.7832,129.4888,129.7475,29041.0
2020-04-22 11:40:00,145.44,145.64,145.37,145.63,30061.0,129.7385,129.917,129.6761,129.908,30061.0
2020-04-22 11:50:00,145.63,145.87,145.45,145.62,25097.0,129.908,130.1221,129.7475,129.8991,25097.0
2020-04-22 12:00:00,145.66,146.07,145.66,145.91,14308.0,129.9348,130.3005,129.9348,130.1578,14308.0
2020-04-22 12:10:00,146.0,146.53,145.86,146.53,18637.0,130.2381,130.7109,130.1132,130.7109,18637.0
2020-04-22 12:20:00,146.59,146.64,146.44,146.52,15402.0,130.7644,130.809,130.6306,130.702,15402.0
2020-04-22 12:30:00,146.53,146.85,146.41,146.66,28046.0,130.7109,130.9963,130.6038,130.8268,28046.0
2020-04-22 12:40:00,146.61,146.96,146.52,146.65,32184.0,130.7822,131.0945,130.702,130.8179,32184.0
2020-04-22 12:50:00,146.62,146.66,146.34,146.46,45404.0,130.7912,130.8268,130.5414,130.6484,45404.0
2020-04-22 13:00:00,146.49,146.53,145.91,145.96,26907.0,130.6752,130.7109,130.1578,130.2024,26907.0
2020-04-22 13:10:00,145.99,146.19,145.77,145.92,39095.0,130.2292,130.4076,130.0329,130.1667,39095.0
2020-04-22 13:20:00,145.88,146.4,145.88,146.24,42673.0,130.131,130.5949,130.131,130.4522,42673.0
2020-04-22 13:30:00,146.24,146.31,146.06,146.17,102322.0,130.4522,130.5146,130.2916,130.3897,102322.0
2020-04-22 13:40:00,146.17,146.24,145.98,146.08,46072.0,130.3897,130.4522,130.2203,130.3095,46072.0
2020-04-22 13:50:00,146.08,146.17,145.95,146.05,140918.0,130.3095,130.3897,130.1935,130.2827,140918.0
2020-04-22 14:00:00,146.09,146.1,145.87,145.93,126258.0,130.3184,130.3273,130.1221,130.1756,126258.0
2020-04-22 14:10:00,145.93,146.35,145.83,146.18,186447.0,130.1756,130.5503,130.0864,130.3987,186447.0
2020-04-22 14:20:00,146.2,146.78,146.18,146.73,38755.0,130.4165,130.9339,130.3987,130.8893,38755.0
2020-04-22 14:30:00,146.69,146.76,146.2,146.43,33183.0,130.8536,130.916,130.4165,130.6217,33183.0
2020-04-22 14:40:00,146.47,146.89,146.41,146.84,33237.0,130.6574,131.032,130.6038,130.9874,33237.0
2020-04-22 14:50:00,146.87,146.93,146.39,146.51,39480.0,131.0142,131.0677,130.586,130.693,39480.0
2020-04-22 15:00:00,146.56,146.79,146.41,146.47,48164.0,130.7376,130.9428,130.6038,130.6574,48164.0
2020-04-22 15:10:00,146.47,146.8,146.45,146.8,53257.0,130.6574,130.9517,130.6395,130.9517,53257.0
2020-04-22 15:20:00,146.78,147.49,146.76,146.97,62981.0,130.9339,131.5672,130.916,131.1034,62981.0
2020-04-22 15:30:00,146.88,147.36,146.63,147.32,86628.0,131.0231,131.4513,130.8001,131.4156,86628.0
2020-04-22 15:40:00,147.32,147.54,146.87,147.39,113195.0,131.4156,131.6118,131.0142,131.478,113195.0
2020-04-22 15:50:00,147.44,147.99,146.66,147.03,308270.0,131.5226,132.0133,130.8268,131.1569,308270.0
2020-04-23 09:30:00,156.92,157.59,154.58,156.77,362594.0,139.9792,140.5769,137.8918,139.8454,362594.0
2020-04-23 09:40:00,156.71,157.38,155.25,155.54,136565.0,139.7919,140.3895,138.4895,138.7482,136565.0
2020-04-23 09:50:00,155.51,156.48,155.45,156.06,129827.0,138.7214,139.5867,138.6679,139.212,129827.0
2020-04-23 10:00:00,156.09,156.63,155.67,155.7,254680.0,139.2388,139.7205,138.8641,138.8909,254680.0
2020-04-23 10:10:00,155.75,156.09,155.5,155.82,112743.0,138.9355,139.2388,138.7125,138.9979,112743.0
2020-04-23 10:20:00,155.78,155.97,154.67,154.93,117172.0,138.9623,139.1317,137.9721,138.204,117172.0
2020-04-23 10:30:00,155.01,156.5,154.5,156.41,220519.0,138.2754,139.6045,137.8204,139.5242,220519.0
2020-04-23 10:40:00,156.46,158.26,156.45,157.05,134741.0,139.5688,141.1745,139.5599,140.0952,134741.0
2020-04-23 10:50:00,157.14,157.39,156.72,157.3,132995.0,140.1754,140.3984,139.8008,140.3182,132995.0
2020-04-23 11:00:00,157.29,157.46,157.04,157.22,63972.0,140.3092,140.4609,140.0862,140.2468,63972.0
2020-04-23 11:10:00,157.2,157.93,157.04,157.22,77328.0,140.229,140.8802,140.0862,140.2468,77328.0
2020-04-23 11:20:00,157.2,157.37,157.01,157.11,77167.0,140.229,140.3806,140.0595,140.1487,77167.0
2020-04-23 11:30:00,157.14,157.51,155.42,155.58,137623.0,140.1754,140.5055,138.6411,138.7839,137623.0
2020-04-23 11:40:00,155.56,155.81,155.16,155.55,102127.0,138.766,138.989,138.4092,138.7571,102127.0
2020-04-23 11:50:00,155.52,156.03,155.4,155.93,63006.0,138.7303,139.1853,138.6233,139.0961,63006.0
2020-04-23 12:00:00,155.93,156.2,155.53,155.53,52398.0,139.0961,139.3369,138.7392,138.7392,52398.0
2020-04-23 12:10:00,155.5,155.51,154.85,155.03,135599.0,138.7125,138.7214,138.1327,138.2932,135599.0
2020-04-23 12:20:00,155.03,155.08,154.69,154.99,88868.0,138.2932,138.3378,137.9899,138.2575,88868.0
2020-04-23 12:30:00,154.99,155.02,154.28,154.56,57270.0,138.2575,138.2843,137.6242,137.874,57270.0
2020-04-23 12:40:00,154.53,154.67,152.7,153.97,87949.0,137.8472,137.9721,136.2148,137.3477,87949.0
2020-04-23 12:50:00,153.97,153.98,152.03,153.43,99695.0,137.3477,137.3566,135.6171,136.866,99695.0
2020-04-23 13:00:00,153.43,154.52,153.43,153.86,58967.0,136.866,137.8383,136.866,137.2495,58967.0
2020-04-23 13:10:00,153.95,154.59,153.89,154.15,41248.0,137.3298,137.9007,137.2763,137.5082,41248.0
2020-04-23 13:20:00,154.15,154.29,152.8,153.38,45170.0,137.5082,137.6331,136.304,136.8214,45170.0
2020-04-23 13:30:00,153.34,153.81,153.2,153.46,33240.0,136.7857,137.2049,136.6608,136.8927,33240.0
2020-04-23 13:40:00,153.5,153.54,152.71,152.79,42740.0,136.9284,136.9641,136.2237,136.2951,42740.0
2020-04-23 13:50:00,152.86,153.08,152.05,152.98,66492.0,136.3575,136.5537,135.6349,136.4645,66492.0
2020-04-23 14:00:00,152.92,153.03,152.34,152.35,54775.0,136.411,136.5091,135.8936,135.9026,54775.0
2020-04-23 14:10:00,152.46,153.36,151.99,152.99,59465.0,136.0007,136.8035,135.5814,136.4735,59465.0
2020-04-23 14:20:00,152.99,153.5,152.99,153.13,47420.0,136.4735,136.9284,136.4735,136.5983,47420.0
2020-04-23 14:30:00,153.2,153.24,152.59,152.78,55435.0,136.6608,136.6965,136.1166,136.2861,55435.0
2020-04-23 14:40:00,152.84,153.1,152.58,152.62,58645.0,136.3397,136.5716,136.1077,136.1434,58645.0
2020-04-23 14:50:00,152.64,153.13,152.64,153.03,81724.0,136.1612,136.5983,136.1612,136.5091,81724.0
2020-04-23 15:00:00,153.05,153.21,152.87,152.88,59323.0,136.527,136.6697,136.3664,136.3753,59323.0
2020-04-23 15:10:00,152.89,152.92,152.35,152.55,538709.0,136.3843,136.411,135.9026,136.081,538709.0
2020-04-23 15:20:00,152.58,153.35,152.32,153.22,170547.0,136.1077,136.7946,135.8758,136.6786,170547.0
2020-04-23 15:30:00,153.21,153.25,152.69,152.83,132359.0,136.6697,136.7054,136.2059,136.3307,132359.0
2020-04-23 15:40:00,152.83,153.04,152.51,152.93,92038.0,136.3307,136.5181,136.0453,136.4199,92038.0
2020-04-23 15:50:00,153.07,153.54,152.11,152.11,281310.0,136.5448,136.9641,135.6885,135.6885,281310.0
2020-04-24 09:30:00,156.83,158.08,155.8,156.0,275870.0,139.8989,141.014,138.9801,139.1585,275870.0
2020-04-24 09:40:00,156.0,156.34,155.31,155.31,192775.0,139.1585,139.4618,138.543,138.543,192775.0
2020-04-24 09:50:00,155.35,155.36,154.21,154.46,98162.0,138.5787,138.5876,137.5618,137.7848,98162.0
2020-04-24 10:00:00,154.47,155.05,154.24,154.27,150760.0,137.7937,138.3111,137.5885,137.6153,150760.0
2020-04-24 10:10:00,154.3,155.19,154.2,155.1,125758.0,137.642,138.436,137.5528,138.3557,125758.0
2020-04-24 10:20:00,155.08,155.08,154.14,154.25,79422.0,138.3378,138.3378,137.4993,137.5974,79422.0
2020-04-24 10:30:00,154.25,154.89,154.23,154.5,64828.0,137.5974,138.1683,137.5796,137.8204,64828.0
2020-04-24 10:40:00,154.49,154.99,154.31,154.58,89853.0,137.8115,138.2575,137.651,137.8918,89853.0
2020-04-24 10:50:00,154.64,154.91,154.48,154.82,66562.0,137.9453,138.1862,137.8026,138.1059,66562.0
2020-04-24 11:00:00,154.8,154.97,154.31,154.34,63734.0,138.0881,138.2397,137.651,137.6777,63734.0
2020-04-24 11:10:00,154.31,154.34,153.65,153.99,48598.0,137.651,137.6777,137.0622,137.3655,48598.0
2020-04-24 11:20:00,154.03,154.15,153.91,153.94,50096.0,137.4012,137.5082,137.2941,137.3209,50096.0
2020-04-24 11:30:00,154.0,154.23,153.67,154.08,46956.0,137.3744,137.5796,137.0801,137.4458,46956.0
2020-04-24 11:40:00,154.09,154.16,153.81,154.08,35556.0,137.4547,137.5172,137.2049,137.4458,35556.0
2020-04-24 11:50:00,154.08,154.09,153.8,153.81,41161.0,137.4458,137.4547,137.196,137.2049,41161.0
2020-04-24 12:00:00,153.81,153.9,153.48,153.84,44046.0,137.2049,137.2852,136.9106,137.2317,44046.0
2020-04-24 12:10:00,153.84,153.93,153.66,153.72,28255.0,137.2317,137.312,137.0711,137.1247,28255.0
2020-04-24 12:20:00,153.75,153.97,153.44,153.94,29893.0,137.1514,137.3477,136.8749,137.3209,29893.0
2020-04-24 12:30:00,153.94,154.0,153.71,154.0,30762.0,137.3209,137.3744,137.1157,137.3744,30762.0
2020-04-24 12:40:00,154.01,154.06,153.82,153.98,28306.0,137.3833,137.4279,137.2139,137.3566,28306.0
2020-04-24 12:50:00,153.96,153.97,153.73,153.85,23407.0,137.3387,137.3477,137.1336,137.2406,23407.0
2020-04-24 13:00:00,153.92,153.94,153.59,153.73,24449.0,137.3031,137.3209,137.0087,137.1336,24449.0
2020-04-24 13:10:00,153.75,153.79,153.44,153.52,30576.0,137.1514,137.1871,136.8749,136.9462,30576.0
2020-04-24 13:20:00,153.51,153.68,153.47,153.64,24238.0,136.9373,137.089,136.9016,137.0533,24238.0
2020-04-24 13:30:00,153.69,153.75,153.45,153.63,24944.0,137.0979,137.1514,136.8838,137.0444,24944.0
2020-04-24 13:40:00,153.66,153.92,153.63,153.72,27171.0,137.0711,137.3031,137.0444,137.1247,27171.0
2020-04-24 13:50:00,153.72,154.15,153.64,154.15,52154.0,137.1247,137.5082,137.0533,137.5082,52154.0
2020-04-24 14:00:00,154.18,154.28,153.91,154.2,74969.0,137.535,137.6242,137.2941,137.5528,74969.0
2020-04-24 14:10:00,154.15,154.34,154.05,154.06,42190.0,137.5082,137.6777,137.419,137.4279,42190.0
2020-04-24 14:20:00,154.09,154.43,154.01,154.4,38449.0,137.4547,137.758,137.3833,137.7312,38449.0
2020-04-24 14:30:00,154.35,154.95,154.32,154.93,40505.0,137.6866,138.2219,137.6599,138.204,40505.0
2020-04-24 14:40:00,154.92,155.17,154.87,155.0,51689.0,138.1951,138.4181,138.1505,138.2665,51689.0
2020-04-24 14:50:00,154.99,155.04,154.75,154.97,43167.0,138.2575,138.3021,138.0435,138.2397,43167.0
2020-04-24 15:00:00,154.96,154.96,154.46,154.9,57423.0,138.2308,138.2308,137.7848,138.1773,57423.0
2020-04-24 15:10:00,154.92,155.01,154.66,154.75,71255.0,138.1951,138.2754,137.9632,138.0435,71255.0
2020-04-24 15:20:00,154.75,155.46,154.69,155.36,162707.0,138.0435,138.6768,137.9899,138.5876,162707.0
2020-04-24 15:30:00,155.36,155.69,155.16,155.69,217145.0,138.5876,138.882,138.4092,138.882,217145.0
2020-04-24 15:40:00,155.69,156.41,155.65,156.1,119143.0,138.882,139.5242,138.8463,139.2477,119143.0
2020-04-24 15:50:00,156.17,156.83,155.56,156.09,334279.0,139.3102,139.8989,138.766,139.2388,334279.0
2020-04-27 09:30:00,159.89,160.69,158.3,158.39,259107.0,142.6286,143.3422,141.2102,141.2905,259107.0
2020-04-27 09:40:00,158.31,159.5,158.14,159.25,79336.0,141.2191,142.2807,141.0675,142.0576,79336.0
2020-04-27 09:50:00,159.2,159.77,158.82,159.57,63159.0,142.013,142.5215,141.6741,142.3431,63159.0
2020-04-27 10:00:00,159.49,159.8,158.96,159.37,62601.0,142.2717,142.5483,141.799,142.1647,62601.0
2020-04-27 10:10:00,159.37,159.44,159.0,159.37,88636.0,142.1647,142.2271,141.8346,142.1647,88636.0
2020-04-27 10:20:00,159.41,159.57,158.6,159.27,89494.0,142.2004,142.3431,141.4778,142.0755,89494.0
2020-04-27 10:30:00,159.17,159.59,158.82,159.59,59287.0,141.9863,142.3609,141.6741,142.3609,59287.0
2020-04-27 10:40:00,159.61,159.94,159.52,159.63,60207.0,142.3788,142.6732,142.2985,142.3966,60207.0
2020-04-27 10:50:00,159.64,159.83,159.18,159.19,94685.0,142.4055,142.575,141.9952,142.0041,94685.0
2020-04-27 11:00:00,159.17,159.36,158.78,159.16,48688.0,141.9863,142.1558,141.6384,141.9774,48688.0
2020-04-27 11:10:00,159.16,159.39,158.92,159.33,40531.0,141.9774,142.1825,141.7633,142.129,40531.0
2020-04-27 11:20:00,159.34,159.46,159.17,159.34,46282.0,142.1379,142.245,141.9863,142.1379,46282.0
2020-04-27 11:30:00,159.27,159.56,159.18,159.32,98925.0,142.0755,142.3342,141.9952,142.1201,98925.0
2020-04-27 11:40:00,159.34,159.47,159.28,159.34,81569.0,142.1379,142.2539,142.0844,142.1379,81569.0
2020-04-27 11:50:00,159.33,159.57,159.17,159.21,43743.0,142.129,142.3431,141.9863,142.022,43743.0
2020-04-27 12:00:00,159.23,159.33,158.93,158.96,44865.0,142.0398,142.129,141.7722,141.799,44865.0
2020-04-27 12:10:00,158.94,159.15,158.68,159.02,29003.0,141.7811,141.9684,141.5492,141.8525,29003.0
2020-04-27 12:20:00,159.0,159.09,158.75,158.94,26764.0,141.8346,141.9149,141.6116,141.7811,26764.0
2020-04-27 12:30:00,158.97,159.39,158.94,158.98,32147.0,141.8079,142.1825,141.7811,141.8168,32147.0
2020-04-27 12:40:00,158.97,159.48,158.92,159.48,42511.0,141.8079,142.2628,141.7633,142.2628,42511.0
2020-04-27 12:50:00,159.43,159.58,159.3,159.34,32139.0,142.2182,142.352,142.1022,142.1379,32139.0
2020-04-27 13:00:00,159.39,159.39,158.85,158.9,33584.0,142.1825,142.1825,141.7008,141.7454,33584.0
2020-04-27 13:10:00,158.93,158.97,158.67,158.7,38383.0,141.7722,141.8079,141.5403,141.567,38383.0
2020-04-27 13:20:00,158.77,158.99,158.56,158.89,52669.0,141.6295,141.8257,141.4421,141.7365,52669.0
2020-04-27 13:30:00,158.88,158.93,158.21,158.23,43871.0,141.7276,141.7722,141.1299,141.1478,43871.0
2020-04-27 13:40:00,158.3,158.34,158.02,158.19,41646.0,141.2102,141.2459,140.9604,141.1121,41646.0
2020-04-27 13:50:00,158.21,158.68,158.21,158.68,41692.0,141.1299,141.5492,141.1299,141.5492,41692.0
2020-04-27 14:00:00,158.69,159.03,158.67,158.92,37260.0,141.5581,141.8614,141.5403,141.7633,37260.0
2020-04-27 14:10:00,158.9,159.36,158.87,159.15,35962.0,141.7454,142.1558,141.7187,141.9684,35962.0
2020-04-27 14:20:00,159.13,159.45,159.11,159.45,34117.0,141.9506,142.2361,141.9328,142.2361,34117.0
2020-04-27 14:30:00,159.46,159.79,159.28,159.77,49999.0,142.245,142.5393,142.0844,142.5215,49999.0
2020-04-27 14:40:00,159.74,160.14,159.74,160.14,73318.0,142.4947,142.8516,142.4947,142.8516,73318.0
2020-04-27 14:50:00,160.13,160.45,160.06,160.33,53713.0,142.8426,143.1281,142.7802,143.0211,53713.0
2020-04-27 15:00:00,160.29,160.58,160.23,160.48,71887.0,142.9854,143.2441,142.9318,143.1549,71887.0
2020-04-27 15:10:00,160.49,160.87,160.42,160.67,82487.0,143.1638,143.5028,143.1013,143.3243,82487.0
2020-04-27 15:20:00,160.68,160.71,160.15,160.22,113185.0,143.3333,143.36,142.8605,142.9229,113185.0
2020-04-27 15:30:00,160.22,160.73,160.11,160.67,190036.0,142.9229,143.3779,142.8248,143.3243,190036.0
2020-04-27 15:40:00,160.67,161.0,160.6,160.99,117736.0,143.3243,143.6187,143.2619,143.6098,117736.0
2020-04-27 15:50:00,161.0,161.23,158.87,158.87,614983.0,143.6187,143.8239,141.7187,141.7187,614983.0
2020-04-28 09:30:00,161.52,162.16,160.18,160.19,116037.0,144.0826,144.6535,142.8872,142.8962,116037.0
2020-04-28 09:40:00,160.26,161.93,160.12,161.78,130223.0,142.9586,144.4483,142.8337,144.3145,130223.0
2020-04-28 09:50:00,161.82,162.46,161.71,161.79,101272.0,144.3502,144.9211,144.2521,144.3234,101272.0
2020-04-28 10:00:00,161.73,162.03,161.45,161.68,48347.0,144.2699,144.5375,144.0201,144.2253,48347.0
2020-04-28 10:10:00,161.72,161.82,160.92,161.22,29207.0,144.261,144.3502,143.5474,143.815,29207.0
2020-04-28 10:20:00,161.17,161.23,160.37,160.49,32907.0,143.7704,143.8239,143.0567,143.1638,32907.0
2020-04-28 10:30:00,160.5,160.59,160.08,160.45,31740.0,143.1727,143.253,142.798,143.1281,31740.0
2020-04-28 10:40:00,160.4,160.4,159.31,159.56,33146.0,143.0835,143.0835,142.1112,142.3342,33146.0
2020-04-28 10:50:00,159.56,159.62,159.0,159.28,57771.0,142.3342,142.3877,141.8346,142.0844,57771.0
2020-04-28 11:00:00,159.25,160.38,159.2,160.36,139222.0,142.0576,143.0657,142.013,143.0478,139222.0
2020-04-28 11:10:00,160.39,160.53,159.94,160.1,74410.0,143.0746,143.1995,142.6732,142.8159,74410.0
2020-04-28 11:20:00,160.11,160.61,159.8,160.57,36142.0,142.8248,143.2708,142.5483,143.2351,36142.0
2020-04-28 11:30:00,160.55,161.11,160.51,160.76,27757.0,143.2173,143.7168,143.1816,143.4046,27757.0
2020-04-28 11:40:00,160.66,160.97,160.54,160.7,29855.0,143.3154,143.592,143.2084,143.3511,29855.0
2020-04-28 11:50:00,160.74,160.89,160.46,160.7,34874.0,143.3868,143.5206,143.137,143.3511,34874.0
2020-04-28 12:00:00,160.77,161.22,160.56,161.22,28501.0,143.4135,143.815,143.2262,143.815,28501.0
2020-04-28 12:10:00,161.25,161.59,161.11,161.38,104627.0,143.8417,144.145,143.7168,143.9577,104627.0
2020-04-28 12:20:00,161.39,161.6,161.17,161.35,32008.0,143.9666,144.1539,143.7704,143.9309,32008.0
2020-04-28 12:30:00,161.32,161.67,161.18,161.2,31598.0,143.9042,144.2164,143.7793,143.7971,31598.0
2020-04-28 12:40:00,161.2,161.48,161.09,161.46,19378.0,143.7971,144.0469,143.699,144.0291,19378.0
2020-04-28 12:50:00,161.44,161.75,161.19,161.67,23047.0,144.0112,144.2877,143.7882,144.2164,23047.0
2020-04-28 13:00:00,161.67,161.93,161.67,161.72,17455.0,144.2164,144.4483,144.2164,144.261,17455.0
2020-04-28 13:10:00,161.74,161.87,161.33,161.4,15970.0,144.2788,144.3948,143.9131,143.9755,15970.0
2020-04-28 13:20:00,161.43,161.85,161.36,161.66,22461.0,144.0023,144.377,143.9399,144.2075,22461.0
2020-04-28 13:30:00,161.62,161.76,161.0,161.2,32405.0,144.1718,144.2967,143.6187,143.7971,32405.0
2020-04-28 13:40:00,161.16,161.58,161.1,161.58,17991.0,143.7614,144.1361,143.7079,144.1361,17991.0
2020-04-28 13:50:00,161.52,161.71,161.42,161.48,28993.0,144.0826,144.2521,143.9934,144.0469,28993.0
2020-04-28 14:00:00,161.47,161.65,161.34,161.61,18851.0,144.038,144.1985,143.922,144.1629,18851.0
2020-04-28 14:10:00,161.64,162.17,161.63,161.85,26651.0,144.1896,144.6624,144.1807,144.377,26651.0
2020-04-28 14:20:00,161.91,162.18,161.87,162.07,27662.0,144.4305,144.6713,144.3948,144.5732,27662.0
2020-04-28 14:30:00,162.08,162.25,161.49,161.49,20523.0,144.5821,144.7338,144.0558,144.0558,20523.0
2020-04-28 14:40:00,161.5,161.69,161.19,161.47,40802.0,144.0647,144.2342,143.7882,144.038,40802.0
2020-04-28 14:50:00,161.45,161.7,161.09,161.15,40221.0,144.0201,144.2431,143.699,143.7525,40221.0
2020-04-28 15:00:00,161.22,161.49,161.08,161.33,35635.0,143.815,144.0558,143.6901,143.9131,35635.0
2020-04-28 15:10:00,161.33,161.54,161.21,161.43,24361.0,143.9131,144.1004,143.806,144.0023,24361.0
2020-04-28 15:20:00,161.44,161.84,160.98,161.39,56022.0,144.0112,144.368,143.6009,143.9666,56022.0
2020-04-28 15:30:00,161.37,161.73,161.25,161.65,57859.0,143.9488,144.2699,143.8417,144.1985,57859.0
2020-04-28 15:40:00,161.66,161.66,160.61,160.62,50829.0,144.2075,144.2075,143.2708,143.2797,50829.0
2020-04-28 15:50:00,160.65,162.44,160.64,161.37,321766.0,143.3065,144.9033,143.2976,143.9488,321766.0
2020-04-29 09:30:00,165.16,166.23,164.12,164.88,99988.0,147.3296,148.2841,146.4019,147.0798,99988.0
2020-04-29 09:40:00,164.89,165.33,164.43,165.33,37805.0,147.0888,147.4813,146.6784,147.4813,37805.0
2020-04-29 09:50:00,165.35,165.58,164.97,165.15,46665.0,147.4991,147.7043,147.1601,147.3207,46665.0
2020-04-29 10:00:00,165.11,165.21,163.78,163.79,56560.0,147.285,147.3742,146.0986,146.1075,56560.0
2020-04-29 10:10:00,163.87,164.35,163.62,164.35,37106.0,146.1789,146.6071,145.9559,146.6071,37106.0
2020-04-29 10:20:00,164.27,164.58,164.17,164.42,25782.0,146.5357,146.8122,146.4465,146.6695,25782.0
2020-04-29 10:30:00,164.43,164.98,164.34,164.59,43365.0,146.6784,147.169,146.5981,146.8211,43365.0
2020-04-29 10:40:00,164.63,164.74,163.82,163.97,31927.0,146.8568,146.955,146.1343,146.2681,31927.0
2020-04-29 10:50:00,164.02,164.26,163.94,164.15,44285.0,146.3127,146.5268,146.2413,146.4286,44285.0
2020-04-29 11:00:00,164.17,164.43,163.67,163.85,89654.0,146.4465,146.6784,146.0005,146.161,89654.0
2020-04-29 11:10:00,163.85,164.09,163.79,164.09,37091.0,146.161,146.3751,146.1075,146.3751,37091.0
2020-04-29 11:20:00,164.06,164.48,164.06,164.38,32475.0,146.3484,146.723,146.3484,146.6338,32475.0
2020-04-29 11:30:00,164.37,164.86,164.2,164.72,67452.0,146.6249,147.062,146.4733,146.9371,67452.0
2020-04-29 11:40:00,164.67,164.84,164.32,164.38,41790.0,146.8925,147.0442,146.5803,146.6338,41790.0
2020-04-29 11:50:00,164.44,165.12,164.44,164.91,32082.0,146.6873,147.2939,146.6873,147.1066,32082.0
2020-04-29 12:00:00,164.91,165.0,164.71,164.88,39030.0,147.1066,147.1869,146.9282,147.0798,39030.0
2020-04-29 12:10:00,164.87,165.08,164.7,164.7,41028.0,147.0709,147.2582,146.9193,146.9193,41028.0
2020-04-29 12:20:00,164.73,165.13,164.64,164.7,21346.0,146.946,147.3029,146.8658,146.9193,21346.0
2020-04-29 12:30:00,164.75,164.89,164.42,164.89,18382.0,146.9639,147.0888,146.6695,147.0888,18382.0
2020-04-29 12:40:00,164.88,164.94,164.66,164.87,18951.0,147.0798,147.1334,146.8836,147.0709,18951.0
2020-04-29 12:50:00,164.87,164.95,164.71,164.83,11169.0,147.0709,147.1423,146.9282,147.0352,11169.0
2020-04-29 13:00:00,164.83,165.42,164.79,165.35,27090.0,147.0352,147.5615,146.9996,147.4991,27090.0
2020-04-29 13:10:00,165.3,165.37,165.02,165.02,39683.0,147.4545,147.5169,147.2047,147.2047,39683.0
2020-04-29 13:20:00,165.06,165.12,164.8,164.99,21232.0,147.2404,147.2939,147.0085,147.178,21232.0
2020-04-29 13:30:00,165.0,165.01,164.27,164.27,31135.0,147.1869,147.1958,146.5357,146.5357,31135.0
2020-04-29 13:40:00,164.32,164.44,164.1,164.27,23732.0,146.5803,146.6873,146.384,146.5357,23732.0
2020-04-29 13:50:00,164.29,164.29,163.55,163.73,39408.0,146.5535,146.5535,145.8934,146.054,39408.0
2020-04-29 14:00:00,163.87,164.28,162.97,163.13,55152.0,146.1789,146.5446,145.376,145.5188,55152.0
2020-04-29 14:10:00,163.25,163.72,163.02,163.56,54663.0,145.6258,146.0451,145.4206,145.9023,54663.0
2020-04-29 14:20:00,163.64,164.02,163.59,163.79,18471.0,145.9737,146.3127,145.9291,146.1075,18471.0
2020-04-29 14:30:00,163.85,164.13,163.63,164.11,18606.0,146.161,146.4108,145.9648,146.393,18606.0
2020-04-29 14:40:00,164.11,164.43,163.94,163.94,28521.0,146.393,146.6784,146.2413,146.2413,28521.0
2020-04-29 14:50:00,163.96,164.22,163.6,164.2,50929.0,146.2592,146.4911,145.938,146.4733,50929.0
2020-04-29 15:00:00,164.19,165.01,164.17,164.92,62013.0,146.4643,147.1958,146.4465,147.1155,62013.0
2020-04-29 15:10:00,164.93,165.11,164.69,165.07,65533.0,147.1244,147.285,146.9104,147.2493,65533.0
2020-04-29 15:20:00,165.11,165.13,164.2,164.47,50837.0,147.285,147.3029,146.4733,146.7141,50837.0
2020-04-29 15:30:00,164.46,164.56,164.11,164.52,53085.0,146.7052,146.7944,146.393,146.7587,53085.0
2020-04-29 15:40:00,164.51,164.89,163.95,164.06,55427.0,146.7498,147.0888,146.2502,146.3484,55427.0
2020-04-29 15:50:00,164.07,164.07,162.78,163.07,273048.0,146.3573,146.3573,145.2066,145.4652,273048.0
2020-04-30 09:30:00,160.54,161.85,160.11,161.13,101443.0,143.2084,144.377,142.8248,143.7347,101443.0
2020-04-30 09:40:00,161.16,161.71,160.4,160.44,42379.0,143.7614,144.2521,143.0835,143.1192,42379.0
2020-04-30 09:50:00,160.52,160.85,160.39,160.59,49580.0,143.1905,143.4849,143.0746,143.253,49580.0
2020-04-30 10:00:00,160.62,161.38,160.2,160.45,59327.0,143.2797,143.9577,142.9051,143.1281,59327.0
2020-04-30 10:10:00,160.44,160.78,160.2,160.26,22305.0,143.1192,143.4225,142.9051,142.9586,22305.0
2020-04-30 10:20:00,160.25,160.65,160.06,160.62,27329.0,142.9497,143.3065,142.7802,143.2797,27329.0
2020-04-30 10:30:00,160.79,160.79,160.32,160.4,25112.0,143.4314,143.4314,143.0121,143.0835,25112.0
2020-04-30 10:40:00,160.45,160.49,159.75,159.97,46010.0,143.1281,143.1638,142.5037,142.6999,46010.0
2020-04-30 10:50:00,160.03,160.39,159.81,160.15,38813.0,142.7534,143.0746,142.5572,142.8605,38813.0
2020-04-30 11:00:00,160.17,160.59,160.0,160.03,32592.0,142.8783,143.253,142.7267,142.7534,32592.0
2020-04-30 11:10:00,160.04,160.34,159.93,159.97,32344.0,142.7624,143.03,142.6642,142.6999,32344.0
2020-04-30 11:20:00,159.98,160.32,159.64,159.67,27029.0,142.7088,143.0121,142.4055,142.4323,27029.0
2020-04-30 11:30:00,159.63,160.38,159.53,160.29,58106.0,142.3966,143.0657,142.3074,142.9854,58106.0
2020-04-30 11:40:00,160.32,160.54,159.86,159.86,52343.0,143.0121,143.2084,142.6018,142.6018,52343.0
2020-04-30 11:50:00,159.9,160.19,159.69,159.73,97336.0,142.6375,142.8962,142.4501,142.4858,97336.0
2020-04-30 12:00:00,159.75,159.97,159.28,159.8,61086.0,142.5037,142.6999,142.0844,142.5483,61086.0
2020-04-30 12:10:00,159.77,159.95,159.3,159.3,32659.0,142.5215,142.6821,142.1022,142.1022,32659.0
2020-04-30 12:20:00,159.39,159.39,158.91,158.99,25515.0,142.1825,142.1825,141.7544,141.8257,25515.0
2020-04-30 12:30:00,159.05,159.05,158.66,158.9,39696.0,141.8792,141.8792,141.5313,141.7454,39696.0
2020-04-30 12:40:00,158.87,159.15,158.79,159.15,25744.0,141.7187,141.9684,141.6473,141.9684,25744.0
2020-04-30 12:50:00,159.12,159.36,158.97,159.12,22111.0,141.9417,142.1558,141.8079,141.9417,22111.0
2020-04-30 13:00:00,159.1,159.19,158.83,159.13,23366.0,141.9238,142.0041,141.683,141.9506,23366.0
2020-04-30 13:10:00,159.05,159.37,158.91,159.23,38703.0,141.8792,142.1647,141.7544,142.0398,38703.0
2020-04-30 13:20:00,159.29,159.34,158.79,158.79,23633.0,142.0933,142.1379,141.6473,141.6473,23633.0
2020-04-30 13:30:00,158.82,158.85,158.34,158.35,26653.0,141.6741,141.7008,141.2459,141.2548,26653.0
2020-04-30 13:40:00,158.33,158.47,158.22,158.46,54347.0,141.237,141.3619,141.1388,141.3529,54347.0
2020-04-30 13:50:00,158.43,158.71,158.4,158.52,31025.0,141.3262,141.5759,141.2994,141.4065,31025.0
2020-04-30 14:00:00,158.55,159.27,158.27,159.09,41715.0,141.4332,142.0755,141.1834,141.9149,41715.0
2020-04-30 14:10:00,159.07,159.25,158.88,158.95,30475.0,141.8971,142.0576,141.7276,141.79,30475.0
2020-04-30 14:20:00,159.01,159.33,159.01,159.33,26996.0,141.8436,142.129,141.8436,142.129,26996.0
2020-04-30 14:30:00,159.33,159.65,159.14,159.25,39831.0,142.129,142.4145,141.9595,142.0576,39831.0
2020-04-30 14:40:00,159.25,159.49,159.03,159.45,53105.0,142.0576,142.2717,141.8614,142.2361,53105.0
2020-04-30 14:50:00,159.47,159.57,159.18,159.23,39877.0,142.2539,142.3431,141.9952,142.0398,39877.0
2020-04-30 15:00:00,159.24,159.76,159.21,159.6,61877.0,142.0487,142.5126,142.022,142.3699,61877.0
2020-04-30 15:10:00,159.56,159.81,159.15,159.65,41578.0,142.3342,142.5572,141.9684,142.4145,41578.0
2020-04-30 15:20:00,159.67,160.01,159.49,159.68,30188.0,142.4323,142.7356,142.2717,142.4412,30188.0
2020-04-30 15:30:00,159.7,160.12,159.51,159.52,73909.0,142.4591,142.8337,142.2896,142.2985,73909.0
2020-04-30 15:40:00,159.52,159.53,159.15,159.3,69140.0,142.2985,142.3074,141.9684,142.1022,69140.0
2020-04-30 15:50:00,159.33,160.11,159.32,159.79,235153.0,142.129,142.8248,142.1201,142.5393,235153.0
2020-05-01 09:30:00,157.7,157.7,155.35,155.5,138071.0,140.675,140.675,138.5787,138.7125,138071.0
2020-05-01 09:40:00,155.54,155.86,155.25,155.48,46766.0,138.7482,139.0336,138.4895,138.6946,46766.0
2020-05-01 09:50:00,155.4,156.14,155.15,156.03,47486.0,138.6233,139.2834,138.4003,139.1853,47486.0
2020-05-01 10:00:00,156.07,156.43,155.82,155.88,56844.0,139.221,139.5421,138.9979,139.0515,56844.0
2020-05-01 10:10:00,155.87,156.23,155.57,155.9,95956.0,139.0425,139.3637,138.7749,139.0693,95956.0
2020-05-01 10:20:00,155.95,156.31,155.73,156.31,83628.0,139.1139,139.435,138.9177,139.435,83628.0
2020-05-01 10:30:00,156.28,156.81,156.18,156.5,41038.0,139.4083,139.8811,139.3191,139.6045,41038.0
2020-05-01 10:40:00,156.52,157.35,156.52,157.25,38678.0,139.6224,140.3628,139.6224,140.2736,38678.0
2020-05-01 10:50:00,157.26,157.26,156.58,156.82,36478.0,140.2825,140.2825,139.6759,139.89,36478.0
2020-05-01 11:00:00,156.73,156.74,156.21,156.24,37757.0,139.8097,139.8186,139.3458,139.3726,37757.0
2020-05-01 11:10:00,156.29,156.32,155.88,155.9,33743.0,139.4172,139.444,139.0515,139.0693,33743.0
2020-05-01 11:20:00,155.9,156.03,155.25,155.39,81736.0,139.0693,139.1853,138.4895,138.6144,81736.0
2020-05-01 11:30:00,155.39,155.75,155.08,155.66,118863.0,138.6144,138.9355,138.3378,138.8552,118863.0
2020-05-01 11:40:00,155.67,155.9,155.08,155.09,101502.0,138.8641,139.0693,138.3378,138.3468,101502.0
2020-05-01 11:50:00,155.08,155.12,154.74,155.12,38278.0,138.3378,138.3735,138.0345,138.3735,38278.0
2020-05-01 12:00:00,155.08,155.56,154.85,155.24,38302.0,138.3378,138.766,138.1327,138.4806,38302.0
2020-05-01 12:10:00,155.24,155.92,155.24,155.73,32183.0,138.4806,139.0871,138.4806,138.9177,32183.0
2020-05-01 12:20:00,155.8,155.86,155.51,155.66,19373.0,138.9801,139.0336,138.7214,138.8552,19373.0
2020-05-01 12:30:00,155.61,156.17,155.56,156.07,32567.0,138.8106,139.3102,138.766,139.221,32567.0
2020-05-01 12:40:00,156.08,156.08,155.54,155.77,20665.0,139.2299,139.2299,138.7482,138.9533,20665.0
2020-05-01 12:50:00,155.81,155.91,155.67,155.89,15411.0,138.989,139.0782,138.8641,139.0604,15411.0
2020-05-01 13:00:00,155.85,156.25,155.82,155.91,29778.0,139.0247,139.3815,138.9979,139.0782,29778.0
2020-05-01 13:10:00,155.93,156.0,155.62,155.75,25939.0,139.0961,139.1585,138.8195,138.9355,25939.0
2020-05-01 13:20:00,155.74,156.62,155.74,156.61,37979.0,138.9266,139.7116,138.9266,139.7027,37979.0
2020-05-01 13:30:00,156.6,156.81,156.01,156.18,32025.0,139.6937,139.8811,139.1674,139.3191,32025.0
2020-05-01 13:40:00,156.04,156.25,155.8,156.02,24101.0,139.1942,139.3815,138.9801,139.1764,24101.0
2020-05-01 13:50:00,155.97,156.02,155.72,155.98,24975.0,139.1317,139.1764,138.9087,139.1407,24975.0
2020-05-01 14:00:00,155.95,156.32,155.79,156.29,31503.0,139.1139,139.444,138.9712,139.4172,31503.0
2020-05-01 14:10:00,156.27,156.37,156.01,156.13,25681.0,139.3994,139.4886,139.1674,139.2745,25681.0
2020-05-01 14:20:00,156.16,156.55,156.16,156.37,21791.0,139.3012,139.6491,139.3012,139.4886,21791.0
2020-05-01 14:30:00,156.37,156.39,156.21,156.36,20781.0,139.4886,139.5064,139.3458,139.4796,20781.0
2020-05-01 14:40:00,156.33,156.61,156.3,156.53,27937.0,139.4529,139.7027,139.4261,139.6313,27937.0
2020-05-01 14:50:00,156.47,156.64,156.29,156.53,29522.0,139.5778,139.7294,139.4172,139.6313,29522.0
2020-05-01 15:00:00,156.47,156.64,156.24,156.46,30651.0,139.5778,139.7294,139.3726,139.5688,30651.0
2020-05-01 15:10:00,156.47,156.86,156.4,156.81,28743.0,139.5778,139.9257,139.5153,139.8811,28743.0
2020-05-01 15:20:00,156.81,156.97,156.45,156.69,49395.0,139.8811,140.0238,139.5599,139.774,49395.0
2020-05-01 15:30:00,156.69,156.75,156.29,156.56,60793.0,139.774,139.8275,139.4172,139.6581,60793.0
2020-05-01 15:40:00,156.6,156.83,156.15,156.47,71621.0,139.6937,139.8989,139.2923,139.5778,71621.0
2020-05-01 15:50:00,156.47,156.74,155.79,156.64,163322.0,139.5778,139.8186,138.9712,139.7294,163322.0
2020-05-04 09:30:00,155.07,155.14,153.31,153.56,101450.0,138.3289,138.3914,136.7589,136.9819,101450.0
2020-05-04 09:40:00,153.51,153.95,153.0,153.38,47096.0,136.9373,137.3298,136.4824,136.8214,47096.0
2020-05-04 09:50:00,153.47,154.78,153.36,154.46,72638.0,136.9016,138.0702,136.8035,137.7848,72638.0
2020-05-04 10:00:00,154.42,155.2,154.41,154.59,76994.0,137.7491,138.4449,137.7402,137.9007,76994.0
2020-05-04 10:10:00,154.61,154.95,154.56,154.62,39735.0,137.9186,138.2219,137.874,137.9275,39735.0
2020-05-04 10:20:00,154.59,154.77,154.04,154.05,45438.0,137.9007,138.0613,137.4101,137.419,45438.0
2020-05-04 10:30:00,154.03,154.04,153.54,153.89,21199.0,137.4012,137.4101,136.9641,137.2763,21199.0
2020-05-04 10:40:00,153.97,154.53,153.91,154.46,57291.0,137.3477,137.8472,137.2941,137.7848,57291.0
2020-05-04 10:50:00,154.46,154.49,153.46,153.55,53997.0,137.7848,137.8115,136.8927,136.973,53997.0
2020-05-04 11:00:00,153.52,153.63,152.84,152.94,26082.0,136.9462,137.0444,136.3397,136.4289,26082.0
2020-05-04 11:10:00,152.96,153.25,152.75,153.25,25165.0,136.4467,136.7054,136.2594,136.7054,25165.0
2020-05-04 11:20:00,153.2,153.25,152.42,152.6,49494.0,136.6608,136.7054,135.965,136.1256,49494.0
2020-05-04 11:30:00,152.57,153.35,152.39,153.26,40293.0,136.0988,136.7946,135.9382,136.7143,40293.0
2020-05-04 11:40:00,153.27,153.42,153.03,153.3,34578.0,136.7232,136.857,136.5091,136.75,34578.0
2020-05-04 11:50:00,153.34,153.62,153.26,153.26,34447.0,136.7857,137.0355,136.7143,136.7143,34447.0
2020-05-04 12:00:00,153.33,153.5,153.26,153.48,32860.0,136.7768,136.9284,136.7143,136.9106,32860.0
2020-05-04 12:10:00,153.55,153.8,153.46,153.71,30182.0,136.973,137.196,136.8927,137.1157,30182.0
2020-05-04 12:20:00,153.72,154.34,153.69,154.19,22836.0,137.1247,137.6777,137.0979,137.5439,22836.0
2020-05-04 12:30:00,154.21,154.42,153.78,153.78,20925.0,137.5618,137.7491,137.1782,137.1782,20925.0
2020-05-04 12:40:00,153.83,154.05,153.76,153.82,18818.0,137.2228,137.419,137.1603,137.2139,18818.0
2020-05-04 12:50:00,153.86,154.08,153.78,154.01,23872.0,137.2495,137.4458,137.1782,137.3833,23872.0
2020-05-04 13:00:00,154.04,154.17,153.88,153.97,18787.0,137.4101,137.5261,137.2674,137.3477,18787.0
2020-05-04 13:10:00,153.95,154.01,153.61,153.78,43071.0,137.3298,137.3833,137.0265,137.1782,43071.0
2020-05-04 13:20:00,153.81,153.99,153.78,153.89,26785.0,137.2049,137.3655,137.1782,137.2763,26785.0
2020-05-04 13:30:00,153.9,153.93,153.75,153.91,22098.0,137.2852,137.312,137.1514,137.2941,22098.0
2020-05-04 13:40:00,154.0,154.23,153.91,154.13,25865.0,137.3744,137.5796,137.2941,137.4904,25865.0
2020-05-04 13:50:00,154.13,154.22,153.94,153.99,26749.0,137.4904,137.5707,137.3209,137.3655,26749.0
2020-05-04 14:00:00,154.01,154.26,153.95,154.09,28556.0,137.3833,137.6064,137.3298,137.4547,28556.0
2020-05-04 14:10:00,154.08,154.57,154.08,154.27,30922.0,137.4458,137.8829,137.4458,137.6153,30922.0
2020-05-04 14:20:00,154.23,154.42,153.82,153.84,21784.0,137.5796,137.7491,137.2139,137.2317,21784.0
2020-05-04 14:30:00,153.81,154.16,153.67,153.67,19016.0,137.2049,137.5172,137.0801,137.0801,19016.0
2020-05-04 14:40:00,153.71,154.09,153.64,154.07,15544.0,137.1157,137.4547,137.0533,137.4369,15544.0
2020-05-04 14:50:00,154.09,154.29,154.0,154.29,24829.0,137.4547,137.6331,137.3744,137.6331,24829.0
2020-05-04 15:00:00,154.22,154.26,153.92,153.99,21968.0,137.5707,137.6064,137.3031,137.3655,21968.0
2020-05-04 15:10:00,153.99,154.27,153.99,154.12,15749.0,137.3655,137.6153,137.3655,137.4815,15749.0
2020-05-04 15:20:00,154.14,154.49,154.07,154.44,26566.0,137.4993,137.8115,137.4369,137.7669,26566.0
2020-05-04 15:30:00,154.4,155.08,154.39,154.67,50020.0,137.7312,138.3378,137.7223,137.9721,50020.0
2020-05-04 15:40:00,154.68,154.91,154.64,154.82,29532.0,137.981,138.1862,137.9453,138.1059,29532.0
2020-05-04 15:50:00,154.81,154.94,154.35,154.82,142834.0,138.097,138.2129,137.6866,138.1059,142834.0
2020-05-05 09:30:00,156.57,157.81,156.11,157.66,108041.0,139.667,140.7731,139.2566,140.6393,108041.0
2020-05-05 09:40:00,157.61,158.4,157.53,158.06,88618.0,140.5947,141.2994,140.5233,140.9961,88618.0
2020-05-05 09:50:00,158.06,159.18,158.06,158.61,82437.0,140.9961,141.9952,140.9961,141.4867,82437.0
2020-05-05 10:00:00,158.64,159.03,158.28,158.37,70777.0,141.5135,141.8614,141.1924,141.2726,70777.0
2020-05-05 10:10:00,158.37,158.82,158.04,158.04,41879.0,141.2726,141.6741,140.9783,140.9783,41879.0
2020-05-05 10:20:00,158.12,158.21,157.75,157.82,26033.0,141.0496,141.1299,140.7196,140.782,26033.0
2020-05-05 10:30:00,157.79,157.97,157.74,157.86,23529.0,140.7553,140.9158,140.7107,140.8177,23529.0
2020-05-05 10:40:00,157.96,157.96,157.34,157.37,38629.0,140.9069,140.9069,140.3538,140.3806,38629.0
2020-05-05 10:50:00,157.45,157.82,157.3,157.71,30338.0,140.452,140.782,140.3182,140.6839,30338.0
2020-05-05 11:00:00,157.77,158.03,157.67,157.83,61727.0,140.7374,140.9694,140.6482,140.7909,61727.0
2020-05-05 11:10:00,157.8,157.8,156.98,157.18,24525.0,140.7642,140.7642,140.0327,140.2111,24525.0
2020-05-05 11:20:00,157.14,157.15,156.86,157.08,23851.0,140.1754,140.1844,139.9257,140.1219,23851.0
2020-05-05 11:30:00,157.14,157.24,156.85,157.0,20295.0,140.1754,140.2646,139.9167,140.0506,20295.0
2020-05-05 11:40:00,157.05,157.25,156.91,157.14,33940.0,140.0952,140.2736,139.9703,140.1754,33940.0
2020-05-05 11:50:00,157.2,157.56,157.19,157.31,21215.0,140.229,140.5501,140.22,140.3271,21215.0
2020-05-05 12:00:00,157.41,157.46,157.19,157.41,25278.0,140.4163,140.4609,140.22,140.4163,25278.0
2020-05-05 12:10:00,157.38,157.62,157.38,157.47,33289.0,140.3895,140.6036,140.3895,140.4698,33289.0
2020-05-05 12:20:00,157.46,157.49,157.3,157.4,21850.0,140.4609,140.4877,140.3182,140.4074,21850.0
2020-05-05 12:30:00,157.39,157.49,157.11,157.19,30963.0,140.3984,140.4877,140.1487,140.22,30963.0
2020-05-05 12:40:00,157.2,157.22,156.96,156.96,28809.0,140.229,140.2468,140.0149,140.0149,28809.0
2020-05-05 12:50:00,156.99,157.18,156.86,157.0,17114.0,140.0416,140.2111,139.9257,140.0506,17114.0
2020-05-05 13:00:00,157.02,157.05,156.31,156.39,37029.0,140.0684,140.0952,139.435,139.5064,37029.0
2020-05-05 13:10:00,156.39,156.43,156.1,156.34,31738.0,139.5064,139.5421,139.2477,139.4618,31738.0
2020-05-05 13:20:00,156.27,156.55,156.08,156.47,18307.0,139.3994,139.6491,139.2299,139.5778,18307.0
2020-05-05 13:30:00,156.61,156.68,156.39,156.45,14181.0,139.7027,139.7651,139.5064,139.5599,14181.0
2020-05-05 13:40:00,156.43,156.56,156.36,156.41,13506.0,139.5421,139.6581,139.4796,139.5242,13506.0
2020-05-05 13:50:00,156.4,156.66,156.34,156.57,19166.0,139.5153,139.7473,139.4618,139.667,19166.0
2020-05-05 14:00:00,156.54,156.74,156.44,156.64,16230.0,139.6402,139.8186,139.551,139.7294,16230.0
2020-05-05 14:10:00,156.61,156.94,156.39,156.42,51565.0,139.7027,139.997,139.5064,139.5332,51565.0
2020-05-05 14:20:00,156.42,156.45,156.22,156.25,26024.0,139.5332,139.5599,139.3548,139.3815,26024.0
2020-05-05 14:30:00,156.25,156.4,156.11,156.37,38459.0,139.3815,139.5153,139.2566,139.4886,38459.0
2020-05-05 14:40:00,156.38,156.63,156.26,156.5,22177.0,139.4975,139.7205,139.3904,139.6045,22177.0
2020-05-05 14:50:00,156.54,156.92,156.52,156.92,18690.0,139.6402,139.9792,139.6224,139.9792,18690.0
2020-05-05 15:00:00,156.9,156.92,156.48,156.62,24126.0,139.9613,139.9792,139.5867,139.7116,24126.0
2020-05-05 15:10:00,156.62,156.78,156.1,156.16,25040.0,139.7116,139.8543,139.2477,139.3012,25040.0
2020-05-05 15:20:00,156.22,156.52,155.91,156.16,26413.0,139.3548,139.6224,139.0782,139.3012,26413.0
2020-05-05 15:30:00,156.14,156.35,155.9,156.09,37377.0,139.2834,139.4707,139.0693,139.2388,37377.0
2020-05-05 15:40:00,156.12,156.36,155.88,156.07,41053.0,139.2656,139.4796,139.0515,139.221,41053.0
2020-05-05 15:50:00,156.07,157.0,155.99,156.18,148861.0,139.221,140.0506,139.1496,139.3191,148861.0
2020-05-06 09:30:00,156.58,157.13,156.29,156.48,45765.0,139.6759,140.1665,139.4172,139.5867,45765.0
2020-05-06 09:40:00,156.46,156.58,155.52,155.58,39395.0,139.5688,139.6759,138.7303,138.7839,39395.0
2020-05-06 09:50:00,155.57,155.99,155.34,155.53,38153.0,138.7749,139.1496,138.5698,138.7392,38153.0
2020-05-06 10:00:00,155.54,155.79,154.82,155.02,26729.0,138.7482,138.9712,138.1059,138.2843,26729.0
2020-05-06 10:10:00,155.04,155.69,155.04,155.38,26450.0,138.3021,138.882,138.3021,138.6054,26450.0
2020-05-06 10:20:00,155.33,155.85,155.27,155.67,23391.0,138.5608,139.0247,138.5073,138.8641,23391.0
2020-05-06 10:30:00,155.7,156.13,155.66,155.69,19148.0,138.8909,139.2745,138.8552,138.882,19148.0
2020-05-06 10:40:00,155.67,156.66,155.67,156.57,18166.0,138.8641,139.7473,138.8641,139.667,18166.0
2020-05-06 10:50:00,156.59,156.59,156.23,156.27,12857.0,139.6848,139.6848,139.3637,139.3994,12857.0
2020-05-06 11:00:00,156.27,156.44,155.93,156.01,18400.0,139.3994,139.551,139.0961,139.1674,18400.0
2020-05-06 11:10:00,155.93,156.06,155.39,155.43,21888.0,139.0961,139.212,138.6144,138.65,21888.0
2020-05-06 11:20:00,155.41,155.56,155.01,155.49,18596.0,138.6322,138.766,138.2754,138.7036,18596.0
2020-05-06 11:30:00,155.51,155.74,155.27,155.62,15805.0,138.7214,138.9266,138.5073,138.8195,15805.0
2020-05-06 11:40:00,155.68,155.88,155.47,155.54,19047.0,138.8731,139.0515,138.6857,138.7482,19047.0
2020-05-06 11:50:00,155.53,155.53,155.14,155.15,42255.0,138.7392,138.7392,138.3914,138.4003,42255.0
2020-05-06 12:00:00,155.14,155.24,154.79,154.81,45248.0,138.3914,138.4806,138.0791,138.097,45248.0
2020-05-06 12:10:00,154.88,155.43,154.88,155.41,16600.0,138.1594,138.65,138.1594,138.6322,16600.0
2020-05-06 12:20:00,155.38,155.72,155.32,155.66,14818.0,138.6054,138.9087,138.5519,138.8552,14818.0
2020-05-06 12:30:00,155.67,155.92,155.63,155.85,17956.0,138.8641,139.0871,138.8285,139.0247,17956.0
2020-05-06 12:40:00,155.78,155.96,155.6,155.78,15515.0,138.9623,139.1228,138.8017,138.9623,15515.0
2020-05-06 12:50:00,155.79,156.01,155.74,155.91,18305.0,138.9712,139.1674,138.9266,139.0782,18305.0
2020-05-06 13:00:00,155.9,155.99,155.59,155.6,12014.0,139.0693,139.1496,138.7928,138.8017,12014.0
2020-05-06 13:10:00,155.62,155.98,155.48,155.98,35803.0,138.8195,139.1407,138.6946,139.1407,35803.0
2020-05-06 13:20:00,156.01,156.14,155.6,156.06,32831.0,139.1674,139.2834,138.8017,139.212,32831.0
2020-05-06 13:30:00,156.06,156.19,155.96,156.14,16769.0,139.212,139.328,139.1228,139.2834,16769.0
2020-05-06 13:40:00,156.12,156.28,155.99,156.01,16833.0,139.2656,139.4083,139.1496,139.1674,16833.0
2020-05-06 13:50:00,156.01,156.14,155.98,156.07,20394.0,139.1674,139.2834,139.1407,139.221,20394.0
2020-05-06 14:00:00,156.05,156.05,155.66,155.72,22423.0,139.2031,139.2031,138.8552,138.9087,22423.0
2020-05-06 14:10:00,155.69,155.75,155.29,155.54,29366.0,138.882,138.9355,138.5252,138.7482,29366.0
2020-05-06 14:20:00,155.48,155.56,155.17,155.2,20923.0,138.6946,138.766,138.4181,138.4449,20923.0
2020-05-06 14:30:00,155.1,155.4,155.0,155.22,28368.0,138.3557,138.6233,138.2665,138.4627,28368.0
2020-05-06 14:40:00,155.24,155.46,155.05,155.4,24591.0,138.4806,138.6768,138.3111,138.6233,24591.0
2020-05-06 14:50:00,155.38,155.53,155.19,155.3,26178.0,138.6054,138.7392,138.436,138.5341,26178.0
2020-05-06 15:00:00,155.29,155.54,155.14,155.48,28248.0,138.5252,138.7482,138.3914,138.6946,28248.0
2020-05-06 15:10:00,155.46,155.51,155.14,155.31,27677.0,138.6768,138.7214,138.3914,138.543,27677.0
2020-05-06 15:20:00,155.3,155.3,155.04,155.13,32039.0,138.5341,138.5341,138.3021,138.3824,32039.0
2020-05-06 15:30:00,155.11,155.12,154.43,154.66,71031.0,138.3646,138.3735,137.758,137.9632,71031.0
2020-05-06 15:40:00,154.7,154.72,154.05,154.05,87019.0,137.9989,138.0167,137.419,137.419,87019.0
2020-05-06 15:50:00,154.02,154.43,153.89,154.31,188162.0,137.3923,137.758,137.2763,137.651,188162.0
2020-05-07 09:30:00,156.56,157.0,155.72,155.72,95482.0,139.6581,140.0506,138.9087,138.9087,95482.0
2020-05-07 09:40:00,155.68,156.53,155.54,156.27,54213.0,138.8731,139.6313,138.7482,139.3994,54213.0
2020-05-07 09:50:00,156.24,156.94,156.2,156.78,67361.0,139.3726,139.997,139.3369,139.8543,67361.0
2020-05-07 10:00:00,156.78,157.04,155.89,155.91,49293.0,139.8543,140.0862,139.0604,139.0782,49293.0
2020-05-07 10:10:00,155.98,156.29,155.66,155.88,36525.0,139.1407,139.4172,138.8552,139.0515,36525.0
2020-05-07 10:20:00,155.9,156.01,155.66,155.85,34501.0,139.0693,139.1674,138.8552,139.0247,34501.0
2020-05-07 10:30:00,155.82,156.35,155.81,156.35,65613.0,138.9979,139.4707,138.989,139.4707,65613.0
2020-05-07 10:40:00,156.37,156.78,155.87,155.89,27426.0,139.4886,139.8543,139.0425,139.0604,27426.0
2020-05-07 10:50:00,155.92,156.26,155.78,155.89,23298.0,139.0871,139.3904,138.9623,139.0604,23298.0
2020-05-07 11:00:00,155.92,156.39,155.87,156.25,20891.0,139.0871,139.5064,139.0425,139.3815,20891.0
2020-05-07 11:10:00,156.29,156.72,156.29,156.65,24165.0,139.4172,139.8008,139.4172,139.7383,24165.0
2020-05-07 11:20:00,156.68,156.69,156.4,156.62,27948.0,139.7651,139.774,139.5153,139.7116,27948.0
2020-05-07 11:30:00,156.66,156.73,156.32,156.35,36715.0,139.7473,139.8097,139.444,139.4707,36715.0
2020-05-07 11:40:00,156.4,157.29,156.4,157.12,22396.0,139.5153,140.3092,139.5153,140.1576,22396.0
2020-05-07 11:50:00,157.15,157.27,156.91,157.27,16331.0,140.1844,140.2914,139.9703,140.2914,16331.0
2020-05-07 12:00:00,157.27,157.37,156.95,157.19,33379.0,140.2914,140.3806,140.0059,140.22,33379.0
2020-05-07 12:10:00,157.14,157.55,157.08,157.53,24506.0,140.1754,140.5412,140.1219,140.5233,24506.0
2020-05-07 12:20:00,157.53,157.96,157.45,157.7,63390.0,140.5233,140.9069,140.452,140.675,63390.0
2020-05-07 12:30:00,157.65,157.86,157.38,157.48,20135.0,140.6304,140.8177,140.3895,140.4787,20135.0
2020-05-07 12:40:00,157.46,157.57,157.25,157.32,26956.0,140.4609,140.559,140.2736,140.336,26956.0
2020-05-07 12:50:00,157.31,157.47,157.07,157.42,28943.0,140.3271,140.4698,140.113,140.4252,28943.0
2020-05-07 13:00:00,157.42,157.85,157.41,157.56,40057.0,140.4252,140.8088,140.4163,140.5501,40057.0
2020-05-07 13:10:00,157.56,157.67,157.09,157.13,104841.0,140.5501,140.6482,140.1308,140.1665,104841.0
2020-05-07 13:20:00,157.16,157.21,156.94,156.95,21417.0,140.1933,140.2379,139.997,140.0059,21417.0
2020-05-07 13:30:00,156.95,157.0,156.67,156.72,27476.0,140.0059,140.0506,139.7562,139.8008,27476.0
2020-05-07 13:40:00,156.71,156.89,156.61,156.78,23896.0,139.7919,139.9524,139.7027,139.8543,23896.0
2020-05-07 13:50:00,156.76,156.81,156.5,156.67,40079.0,139.8365,139.8811,139.6045,139.7562,40079.0
2020-05-07 14:00:00,156.62,156.76,156.35,156.35,23803.0,139.7116,139.8365,139.4707,139.4707,23803.0
2020-05-07 14:10:00,156.33,156.63,156.33,156.51,23870.0,139.4529,139.7205,139.4529,139.6135,23870.0
2020-05-07 14:20:00,156.51,156.51,156.02,156.31,48508.0,139.6135,139.6135,139.1764,139.435,48508.0
2020-05-07 14:30:00,156.36,156.44,156.14,156.38,38690.0,139.4796,139.551,139.2834,139.4975,38690.0
2020-05-07 14:40:00,156.38,156.46,156.14,156.46,17408.0,139.4975,139.5688,139.2834,139.5688,17408.0
2020-05-07 14:50:00,156.46,156.46,156.15,156.21,21430.0,139.5688,139.5688,139.2923,139.3458,21430.0
2020-05-07 15:00:00,156.15,156.53,155.94,156.35,30817.0,139.2923,139.6313,139.105,139.4707,30817.0
2020-05-07 15:10:00,156.31,156.51,155.7,155.96,23126.0,139.435,139.6135,138.8909,139.1228,23126.0
2020-05-07 15:20:00,155.94,156.23,155.87,156.16,26916.0,139.105,139.3637,139.0425,139.3012,26916.0
2020-05-07 15:30:00,156.19,156.21,155.77,155.78,38112.0,139.328,139.3458,138.9533,138.9623,38112.0
2020-05-07 15:40:00,155.76,156.01,155.56,155.7,40747.0,138.9444,139.1674,138.766,138.8909,40747.0
2020-05-07 15:50:00,155.75,156.41,155.74,156.22,131340.0,138.9355,139.5242,138.9266,139.3548,131340.0
2020-05-08 09:30:00,158.69,158.98,158.22,158.63,59191.0,141.5581,141.8168,141.1388,141.5046,59191.0
2020-05-08 09:40:00,158.64,158.74,158.3,158.53,17559.0,141.5135,141.6027,141.2102,141.4154,17559.0
2020-05-08 09:50:00,158.66,158.92,158.5,158.82,29031.0,141.5313,141.7633,141.3886,141.6741,29031.0
2020-05-08 10:00:00,158.86,159.21,158.86,158.86,33581.0,141.7097,142.022,141.7097,141.7097,33581.0
2020-05-08 10:10:00,158.83,159.05,158.64,158.98,30748.0,141.683,141.8792,141.5135,141.8168,30748.0
2020-05-08 10:20:00,158.99,159.03,158.55,158.72,32236.0,141.8257,141.8614,141.4332,141.5849,32236.0
2020-05-08 10:30:00,158.72,158.85,158.59,158.8,21256.0,141.5849,141.7008,141.4689,141.6562,21256.0
2020-05-08 10:40:00,158.81,158.85,158.58,158.71,28029.0,141.6651,141.7008,141.46,141.5759,28029.0
2020-05-08 10:50:00,158.72,158.78,158.45,158.62,25891.0,141.5849,141.6384,141.344,141.4957,25891.0
2020-05-08 11:00:00,158.61,159.24,158.59,159.06,38146.0,141.4867,142.0487,141.4689,141.8882,38146.0
2020-05-08 11:10:00,159.06,159.23,158.85,159.22,118485.0,141.8882,142.0398,141.7008,142.0309,118485.0
2020-05-08 11:20:00,159.19,159.36,158.95,159.23,50878.0,142.0041,142.1558,141.79,142.0398,50878.0
2020-05-08 11:30:00,159.23,159.34,158.92,159.07,26356.0,142.0398,142.1379,141.7633,141.8971,26356.0
2020-05-08 11:40:00,159.06,159.17,158.9,159.03,36599.0,141.8882,141.9863,141.7454,141.8614,36599.0
2020-05-08 11:50:00,159.05,159.05,158.76,158.99,33187.0,141.8792,141.8792,141.6205,141.8257,33187.0
2020-05-08 12:00:00,158.96,159.06,158.75,158.76,19079.0,141.799,141.8882,141.6116,141.6205,19079.0
2020-05-08 12:10:00,158.77,158.78,158.52,158.54,17662.0,141.6295,141.6384,141.4065,141.4243,17662.0
2020-05-08 12:20:00,158.56,158.56,158.23,158.34,18146.0,141.4421,141.4421,141.1478,141.2459,18146.0
2020-05-08 12:30:00,158.34,158.51,158.31,158.47,17329.0,141.2459,141.3975,141.2191,141.3619,17329.0
2020-05-08 12:40:00,158.48,158.58,158.2,158.2,23131.0,141.3708,141.46,141.121,141.121,23131.0
2020-05-08 12:50:00,158.23,158.26,158.07,158.09,14186.0,141.1478,141.1745,141.005,141.0229,14186.0
2020-05-08 13:00:00,158.09,158.39,158.07,158.23,24540.0,141.0229,141.2905,141.005,141.1478,24540.0
2020-05-08 13:10:00,158.2,158.43,158.2,158.29,19488.0,141.121,141.3262,141.121,141.2013,19488.0
2020-05-08 13:20:00,158.29,158.41,158.22,158.33,38847.0,141.2013,141.3083,141.1388,141.237,38847.0
2020-05-08 13:30:00,158.37,158.41,158.2,158.37,15558.0,141.2726,141.3083,141.121,141.2726,15558.0
2020-05-08 13:40:00,158.36,158.38,158.06,158.15,16155.0,141.2637,141.2816,140.9961,141.0764,16155.0
2020-05-08 13:50:00,158.15,158.2,157.98,158.09,21204.0,141.0764,141.121,140.9248,141.0229,21204.0
2020-05-08 14:00:00,158.08,158.1,157.88,158.0,23063.0,141.014,141.0318,140.8355,140.9426,23063.0
2020-05-08 14:10:00,158.01,158.52,157.94,158.38,25153.0,140.9515,141.4065,140.8891,141.2816,25153.0
2020-05-08 14:20:00,158.43,158.43,158.25,158.34,17160.0,141.3262,141.3262,141.1656,141.2459,17160.0
2020-05-08 14:30:00,158.34,158.4,158.09,158.12,23612.0,141.2459,141.2994,141.0229,141.0496,23612.0
2020-05-08 14:40:00,158.13,158.51,158.0,158.39,25059.0,141.0586,141.3975,140.9426,141.2905,25059.0
2020-05-08 14:50:00,158.38,158.48,158.29,158.39,29215.0,141.2816,141.3708,141.2013,141.2905,29215.0
2020-05-08 15:00:00,158.42,158.57,158.17,158.18,51265.0,141.3173,141.4511,141.0942,141.1032,51265.0
2020-05-08 15:10:00,158.18,158.42,158.15,158.41,49051.0,141.1032,141.3173,141.0764,141.3083,49051.0
2020-05-08 15:20:00,158.4,158.55,158.33,158.54,51391.0,141.2994,141.4332,141.237,141.4243,51391.0
2020-05-08 15:30:00,158.52,158.58,158.2,158.31,104148.0,141.4065,141.46,141.121,141.2191,104148.0
2020-05-08 15:40:00,158.32,158.64,158.14,158.43,104589.0,141.228,141.5135,141.0675,141.3262,104589.0
2020-05-08 15:50:00,158.57,158.72,158.02,158.27,242425.0,141.4511,141.5849,140.9604,141.1834,242425.0
2020-05-11 09:30:00,156.68,157.47,155.8,156.33,76760.0,139.7651,140.4698,138.9801,139.4529,76760.0
2020-05-11 09:40:00,156.42,157.02,156.39,156.58,48750.0,139.5332,140.0684,139.5064,139.6759,48750.0
2020-05-11 09:50:00,156.6,156.78,156.28,156.53,80262.0,139.6937,139.8543,139.4083,139.6313,80262.0
2020-05-11 10:00:00,156.52,157.14,156.32,156.72,70621.0,139.6224,140.1754,139.444,139.8008,70621.0
2020-05-11 10:10:00,156.66,156.88,156.45,156.81,51648.0,139.7473,139.9435,139.5599,139.8811,51648.0
2020-05-11 10:20:00,156.81,157.12,156.69,156.75,46272.0,139.8811,140.1576,139.774,139.8275,46272.0
2020-05-11 10:30:00,156.68,156.97,156.44,156.61,36135.0,139.7651,140.0238,139.551,139.7027,36135.0
2020-05-11 10:40:00,156.57,156.79,156.43,156.79,28332.0,139.667,139.8632,139.5421,139.8632,28332.0
2020-05-11 10:50:00,156.79,156.94,156.66,156.82,27857.0,139.8632,139.997,139.7473,139.89,27857.0
2020-05-11 11:00:00,156.86,156.96,156.72,156.88,29819.0,139.9257,140.0149,139.8008,139.9435,29819.0
2020-05-11 11:10:00,156.85,157.14,156.65,157.09,22919.0,139.9167,140.1754,139.7383,140.1308,22919.0
2020-05-11 11:20:00,157.07,157.33,157.01,157.33,20112.0,140.113,140.3449,140.0595,140.3449,20112.0
2020-05-11 11:30:00,157.34,157.34,156.76,157.22,91562.0,140.3538,140.3538,139.8365,140.2468,91562.0
2020-05-11 11:40:00,157.22,157.33,156.8,156.84,65961.0,140.2468,140.3449,139.8721,139.9078,65961.0
2020-05-11 11:50:00,156.82,156.95,156.53,156.57,28212.0,139.89,140.0059,139.6313,139.667,28212.0
2020-05-11 12:00:00,156.61,156.63,156.27,156.46,29954.0,139.7027,139.7205,139.3994,139.5688,29954.0
2020-05-11 12:10:00,156.48,156.7,156.46,156.66,28181.0,139.5867,139.7829,139.5688,139.7473,28181.0
2020-05-11 12:20:00,156.62,157.18,156.62,157.18,70102.0,139.7116,140.2111,139.7116,140.2111,70102.0
2020-05-11 12:30:00,157.18,157.76,157.07,157.27,111936.0,140.2111,140.7285,140.113,140.2914,111936.0
2020-05-11 12:40:00,157.27,157.29,156.83,156.87,34420.0,140.2914,140.3092,139.8989,139.9346,34420.0
2020-05-11 12:50:00,156.87,157.15,156.73,156.98,26659.0,139.9346,140.1844,139.8097,140.0327,26659.0
2020-05-11 13:00:00,156.98,157.28,156.92,157.24,42186.0,140.0327,140.3003,139.9792,140.2646,42186.0
2020-05-11 13:10:00,157.25,157.44,157.06,157.31,30016.0,140.2736,140.443,140.1041,140.3271,30016.0
2020-05-11 13:20:00,157.35,157.64,157.3,157.55,17886.0,140.3628,140.6215,140.3182,140.5412,17886.0
2020-05-11 13:30:00,157.59,157.92,157.59,157.87,22616.0,140.5769,140.8712,140.5769,140.8266,22616.0
2020-05-11 13:40:00,157.87,157.95,157.65,157.76,26631.0,140.8266,140.898,140.6304,140.7285,26631.0
2020-05-11 13:50:00,157.78,157.9,157.14,157.19,66390.0,140.7463,140.8534,140.1754,140.22,66390.0
2020-05-11 14:00:00,157.16,157.26,157.0,157.21,43294.0,140.1933,140.2825,140.0506,140.2379,43294.0
2020-05-11 14:10:00,157.22,157.34,156.89,157.31,27532.0,140.2468,140.3538,139.9524,140.3271,27532.0
2020-05-11 14:20:00,157.31,157.46,156.99,157.15,40299.0,140.3271,140.4609,140.0416,140.1844,40299.0
2020-05-11 14:30:00,157.16,157.43,157.11,157.39,30357.0,140.1933,140.4341,140.1487,140.3984,30357.0
2020-05-11 14:40:00,157.37,157.4,157.0,157.04,14955.0,140.3806,140.4074,140.0506,140.0862,14955.0
2020-05-11 14:50:00,157.03,157.21,156.98,157.12,26198.0,140.0773,140.2379,140.0327,140.1576,26198.0
2020-05-11 15:00:00,157.12,157.51,157.12,157.47,27105.0,140.1576,140.5055,140.1576,140.4698,27105.0
2020-05-11 15:10:00,157.47,157.47,157.14,157.23,22957.0,140.4698,140.4698,140.1754,140.2557,22957.0
2020-05-11 15:20:00,157.22,157.27,156.78,157.01,68349.0,140.2468,140.2914,139.8543,140.0595,68349.0
2020-05-11 15:30:00,156.99,157.07,156.54,156.89,42361.0,140.0416,140.113,139.6402,139.9524,42361.0
2020-05-11 15:40:00,156.87,157.26,156.7,157.17,54947.0,139.9346,140.2825,139.7829,140.2022,54947.0
2020-05-11 15:50:00,156.98,157.15,156.67,156.69,137893.0,140.0327,140.1844,139.7562,139.774,137893.0
2020-05-12 09:30:00,156.32,157.04,156.06,156.34,76077.0,139.444,140.0862,139.212,139.4618,76077.0
2020-05-12 09:40:00,156.37,156.69,155.9,155.9,105787.0,139.4886,139.774,139.0693,139.0693,105787.0
2020-05-12 09:50:00,155.94,156.76,155.67,156.26,93968.0,139.105,139.8365,138.8641,139.3904,93968.0
2020-05-12 10:00:00,156.3,156.8,156.27,156.51,28828.0,139.4261,139.8721,139.3994,139.6135,28828.0
2020-05-12 10:10:00,156.55,157.0,156.39,156.92,19728.0,139.6491,140.0506,139.5064,139.9792,19728.0
2020-05-12 10:20:00,156.89,157.05,156.38,156.49,29215.0,139.9524,140.0952,139.4975,139.5956,29215.0
2020-05-12 10:30:00,156.44,156.57,156.1,156.24,35384.0,139.551,139.667,139.2477,139.3726,35384.0
2020-05-12 10:40:00,156.2,156.38,155.9,155.99,23698.0,139.3369,139.4975,139.0693,139.1496,23698.0
2020-05-12 10:50:00,155.93,156.55,155.65,156.38,41296.0,139.0961,139.6491,138.8463,139.4975,41296.0
2020-05-12 11:00:00,156.4,156.7,156.16,156.67,33611.0,139.5153,139.7829,139.3012,139.7562,33611.0
2020-05-12 11:10:00,156.93,156.94,156.7,156.78,30091.0,139.9881,139.997,139.7829,139.8543,30091.0
2020-05-12 11:20:00,156.79,157.18,156.79,156.93,33117.0,139.8632,140.2111,139.8632,139.9881,33117.0
2020-05-12 11:30:00,156.98,157.14,156.51,156.6,15218.0,140.0327,140.1754,139.6135,139.6937,15218.0
2020-05-12 11:40:00,156.62,156.65,156.3,156.44,13849.0,139.7116,139.7383,139.4261,139.551,13849.0
2020-05-12 11:50:00,156.43,156.92,156.19,156.91,50792.0,139.5421,139.9792,139.328,139.9703,50792.0
2020-05-12 12:00:00,156.89,157.0,156.42,156.42,20057.0,139.9524,140.0506,139.5332,139.5332,20057.0
2020-05-12 12:10:00,156.42,156.67,156.22,156.65,19430.0,139.5332,139.7562,139.3548,139.7383,19430.0
2020-05-12 12:20:00,156.63,157.0,156.55,156.97,51237.0,139.7205,140.0506,139.6491,140.0238,51237.0
2020-05-12 12:30:00,156.93,156.98,156.56,156.84,17023.0,139.9881,140.0327,139.6581,139.9078,17023.0
2020-05-12 12:40:00,156.83,156.83,156.52,156.53,12818.0,139.8989,139.8989,139.6224,139.6313,12818.0
2020-05-12 12:50:00,156.48,156.76,156.43,156.76,18382.0,139.5867,139.8365,139.5421,139.8365,18382.0
2020-05-12 13:00:00,156.77,156.8,156.32,156.57,19030.0,139.8454,139.8721,139.444,139.667,19030.0
2020-05-12 13:10:00,156.53,156.53,155.78,155.83,30160.0,139.6313,139.6313,138.9623,139.0069,30160.0
2020-05-12 13:20:00,155.8,155.81,155.54,155.62,23175.0,138.9801,138.989,138.7482,138.8195,23175.0
2020-05-12 13:30:00,155.56,155.94,155.56,155.87,24220.0,138.766,139.105,138.766,139.0425,24220.0
2020-05-12 13:40:00,155.84,156.03,155.76,155.94,34077.0,139.0158,139.1853,138.9444,139.105,34077.0
2020-05-12 13:50:00,155.9,156.08,155.85,156.08,28407.0,139.0693,139.2299,139.0247,139.2299,28407.0
2020-05-12 14:00:00,156.07,156.35,156.05,156.19,24021.0,139.221,139.4707,139.2031,139.328,24021.0
2020-05-12 14:10:00,156.21,156.21,155.79,155.87,21459.0,139.3458,139.3458,138.9712,139.0425,21459.0
2020-05-12 14:20:00,155.95,156.18,155.95,155.99,21017.0,139.1139,139.3191,139.1139,139.1496,21017.0
2020-05-12 14:30:00,155.97,156.12,155.86,156.11,24512.0,139.1317,139.2656,139.0336,139.2566,24512.0
2020-05-12 14:40:00,156.1,156.15,155.6,155.98,28320.0,139.2477,139.2923,138.8017,139.1407,28320.0
2020-05-12 14:50:00,155.97,156.23,155.93,156.19,29326.0,139.1317,139.3637,139.0961,139.328,29326.0
2020-05-12 15:00:00,156.17,156.21,155.86,155.93,42365.0,139.3102,139.3458,139.0336,139.0961,42365.0
2020-05-12 15:10:00,155.92,155.94,155.04,155.04,53518.0,139.0871,139.105,138.3021,138.3021,53518.0
2020-05-12 15:20:00,155.03,155.45,154.94,155.37,58322.0,138.2932,138.6679,138.2129,138.5965,58322.0
2020-05-12 15:30:00,155.38,155.49,154.9,154.94,78737.0,138.6054,138.7036,138.1773,138.2129,78737.0
2020-05-12 15:40:00,154.92,154.92,154.29,154.57,144156.0,138.1951,138.1951,137.6331,137.8829,144156.0
2020-05-12 15:50:00,154.45,154.62,153.99,153.99,263802.0,137.7758,137.9275,137.3655,137.3655,263802.0
2020-05-13 09:30:00,152.94,153.21,152.31,152.67,95001.0,136.4289,136.6697,135.8669,136.188,95001.0
2020-05-13 09:40:00,152.71,152.89,151.66,151.93,53234.0,136.2237,136.3843,135.287,135.5279,53234.0
2020-05-13 09:50:00,151.9,152.25,151.34,152.24,112151.0,135.5011,135.8134,135.0016,135.8044,112151.0
2020-05-13 10:00:00,152.3,153.1,152.13,152.96,59328.0,135.858,136.5716,135.7063,136.4467,59328.0
2020-05-13 10:10:00,152.95,153.17,152.75,153.02,45401.0,136.4378,136.634,136.2594,136.5002,45401.0
2020-05-13 10:20:00,152.98,153.9,152.97,153.74,42934.0,136.4645,137.2852,136.4556,137.1425,42934.0
2020-05-13 10:30:00,153.85,153.95,153.16,153.26,68989.0,137.2406,137.3298,136.6251,136.7143,68989.0
2020-05-13 10:40:00,153.28,153.41,152.89,153.07,34173.0,136.7322,136.8481,136.3843,136.5448,34173.0
2020-05-13 10:50:00,153.08,153.11,152.48,152.61,35884.0,136.5537,136.5805,136.0185,136.1345,35884.0
2020-05-13 11:00:00,152.62,152.89,152.46,152.49,29668.0,136.1434,136.3843,136.0007,136.0274,29668.0
2020-05-13 11:10:00,152.54,153.02,151.84,151.87,47636.0,136.072,136.5002,135.4476,135.4744,47636.0
2020-05-13 11:20:00,151.85,151.87,151.5,151.75,55964.0,135.4565,135.4744,135.1443,135.3673,55964.0
2020-05-13 11:30:00,151.76,151.98,151.14,151.23,63546.0,135.3763,135.5725,134.8232,134.9035,63546.0
2020-05-13 11:40:00,151.27,151.27,150.77,150.93,47438.0,134.9392,134.9392,134.4931,134.6359,47438.0
2020-05-13 11:50:00,150.93,151.24,150.54,151.19,69440.0,134.6359,134.9124,134.288,134.8678,69440.0
2020-05-13 12:00:00,151.21,151.49,150.82,151.13,55281.0,134.8856,135.1354,134.5377,134.8143,55281.0
2020-05-13 12:10:00,151.14,151.58,151.11,151.28,62772.0,134.8232,135.2157,134.7964,134.9481,62772.0
2020-05-13 12:20:00,151.32,151.66,151.32,151.37,53021.0,134.9838,135.287,134.9838,135.0284,53021.0
2020-05-13 12:30:00,151.43,151.81,151.32,151.59,45382.0,135.0819,135.4209,134.9838,135.2246,45382.0
2020-05-13 12:40:00,151.58,151.88,151.28,151.86,36441.0,135.2157,135.4833,134.9481,135.4655,36441.0
2020-05-13 12:50:00,151.78,151.97,151.6,151.94,28030.0,135.3941,135.5636,135.2335,135.5368,28030.0
2020-05-13 13:00:00,152.02,152.02,151.29,151.46,31541.0,135.6082,135.6082,134.957,135.1086,31541.0
2020-05-13 13:10:00,151.49,152.38,151.49,152.38,34093.0,135.1354,135.9293,135.1354,135.9293,34093.0
2020-05-13 13:20:00,152.35,152.35,151.77,152.0,31042.0,135.9026,135.9026,135.3852,135.5903,31042.0
2020-05-13 13:30:00,152.0,152.14,151.76,151.99,31607.0,135.5903,135.7152,135.3763,135.5814,31607.0
2020-05-13 13:40:00,151.99,152.41,151.89,151.96,61717.0,135.5814,135.9561,135.4922,135.5547,61717.0
2020-05-13 13:50:00,152.01,152.02,151.54,151.9,44447.0,135.5993,135.6082,135.18,135.5011,44447.0
2020-05-13 14:00:00,151.89,152.07,151.67,151.89,41973.0,135.4922,135.6528,135.296,135.4922,41973.0
2020-05-13 14:10:00,151.84,152.23,151.64,152.01,37766.0,135.4476,135.7955,135.2692,135.5993,37766.0
2020-05-13 14:20:00,152.0,152.17,151.7,151.72,45158.0,135.5903,135.742,135.3227,135.3406,45158.0
2020-05-13 14:30:00,151.72,152.23,151.7,152.19,129670.0,135.3406,135.7955,135.3227,135.7598,129670.0
2020-05-13 14:40:00,152.16,152.22,151.74,151.87,44990.0,135.7331,135.7866,135.3584,135.4744,44990.0
2020-05-13 14:50:00,151.85,151.97,151.12,151.13,56775.0,135.4565,135.5636,134.8053,134.8143,56775.0
2020-05-13 15:00:00,151.15,152.01,151.15,151.58,48605.0,134.8321,135.5993,134.8321,135.2157,48605.0
2020-05-13 15:10:00,151.6,151.83,151.4,151.68,59131.0,135.2335,135.4387,135.0551,135.3049,59131.0
2020-05-13 15:20:00,151.69,151.76,150.95,151.59,82067.0,135.3138,135.3763,134.6537,135.2246,82067.0
2020-05-13 15:30:00,151.56,152.2,151.42,151.89,114589.0,135.1978,135.7688,135.073,135.4922,114589.0
2020-05-13 15:40:00,151.93,152.48,151.68,152.32,153535.0,135.5279,136.0185,135.3049,135.8758,153535.0
2020-05-13 15:50:00,152.46,153.12,152.31,152.65,280288.0,136.0007,136.5894,135.8669,136.1702,280288.0
2020-05-14 09:30:00,150.81,151.59,149.12,149.24,128963.0,134.5288,135.2246,133.0213,133.1283,128963.0
2020-05-14 09:40:00,149.13,149.25,148.39,148.5,105479.0,133.0302,133.1372,132.3701,132.4682,105479.0
2020-05-14 09:50:00,148.41,148.41,147.42,147.72,110487.0,132.3879,132.3879,131.5048,131.7724,110487.0
2020-05-14 10:00:00,147.68,147.91,147.05,147.82,72638.0,131.7367,131.9419,131.1747,131.8616,72638.0
2020-05-14 10:10:00,147.78,148.16,147.61,147.84,103517.0,131.8259,132.1649,131.6743,131.8794,103517.0
2020-05-14 10:20:00,147.88,148.5,147.88,148.14,72090.0,131.9151,132.4682,131.9151,132.1471,72090.0
2020-05-14 10:30:00,148.18,149.35,148.16,149.22,60199.0,132.1827,133.2264,132.1649,133.1105,60199.0
2020-05-14 10:40:00,149.24,150.02,148.98,149.99,75457.0,133.1283,133.8241,132.8964,133.7973,75457.0
2020-05-14 10:50:00,149.97,150.57,149.91,150.23,72425.0,133.7795,134.3147,133.726,134.0114,72425.0
2020-05-14 11:00:00,150.26,150.32,149.79,150.03,66297.0,134.0382,134.0917,133.6189,133.833,66297.0
2020-05-14 11:10:00,150.05,150.19,149.72,149.93,53123.0,133.8509,133.9757,133.5565,133.7438,53123.0
2020-05-14 11:20:00,149.93,149.96,148.78,148.85,85001.0,133.7438,133.7706,132.718,132.7804,85001.0
2020-05-14 11:30:00,148.83,149.34,148.55,148.55,91271.0,132.7626,133.2175,132.5128,132.5128,91271.0
2020-05-14 11:40:00,148.5,148.8,148.18,148.58,63737.0,132.4682,132.7358,132.1827,132.5396,63737.0
2020-05-14 11:50:00,148.46,149.45,148.4,148.97,70964.0,132.4325,133.3156,132.379,132.8875,70964.0
2020-05-14 12:00:00,149.01,149.31,148.86,149.14,62663.0,132.9231,133.1908,132.7893,133.0391,62663.0
2020-05-14 12:10:00,149.13,149.61,149.11,149.27,33111.0,133.0302,133.4584,133.0123,133.1551,33111.0
2020-05-14 12:20:00,149.24,149.75,149.18,149.34,58310.0,133.1283,133.5832,133.0748,133.2175,58310.0
2020-05-14 12:30:00,149.38,149.66,149.3,149.36,49243.0,133.2532,133.503,133.1818,133.2354,49243.0
2020-05-14 12:40:00,149.34,149.43,148.78,148.81,75507.0,133.2175,133.2978,132.718,132.7447,75507.0
2020-05-14 12:50:00,148.85,149.86,148.81,149.75,76778.0,132.7804,133.6814,132.7447,133.5832,76778.0
2020-05-14 13:00:00,149.69,149.93,149.66,149.81,31698.0,133.5297,133.7438,133.503,133.6368,31698.0
2020-05-14 13:10:00,149.81,150.16,149.78,150.16,36628.0,133.6368,133.949,133.61,133.949,36628.0
2020-05-14 13:20:00,150.17,150.51,150.03,150.4,34709.0,133.9579,134.2612,133.833,134.1631,34709.0
2020-05-14 13:30:00,150.4,150.75,150.18,150.2,40467.0,134.1631,134.4753,133.9668,133.9847,40467.0
2020-05-14 13:40:00,150.19,150.27,149.92,149.99,42045.0,133.9757,134.0471,133.7349,133.7973,42045.0
2020-05-14 13:50:00,150.0,150.02,149.5,149.53,51113.0,133.8063,133.8241,133.3602,133.387,51113.0
2020-05-14 14:00:00,149.51,149.55,149.18,149.37,45388.0,133.3692,133.4048,133.0748,133.2443,45388.0
2020-05-14 14:10:00,149.42,149.74,149.35,149.44,30500.0,133.2889,133.5743,133.2264,133.3067,30500.0
2020-05-14 14:20:00,149.49,149.59,149.3,149.59,39641.0,133.3513,133.4405,133.1818,133.4405,39641.0
2020-05-14 14:30:00,149.63,149.81,149.21,149.25,38054.0,133.4762,133.6368,133.1015,133.1372,38054.0
2020-05-14 14:40:00,149.28,149.45,149.05,149.27,34560.0,133.164,133.3156,132.9588,133.1551,34560.0
2020-05-14 14:50:00,149.18,149.93,149.15,149.85,42895.0,133.0748,133.7438,133.048,133.6725,42895.0
2020-05-14 15:00:00,149.77,150.45,149.68,150.31,40466.0,133.6011,134.2077,133.5208,134.0828,40466.0
2020-05-14 15:10:00,150.39,150.71,150.13,150.69,39989.0,134.1542,134.4396,133.9222,134.4218,39989.0
2020-05-14 15:20:00,150.7,151.27,150.69,151.12,57239.0,134.4307,134.9392,134.4218,134.8053,57239.0
2020-05-14 15:30:00,151.2,151.32,150.76,151.03,71050.0,134.8767,134.9838,134.4842,134.7251,71050.0
2020-05-14 15:40:00,150.94,152.0,150.78,152.0,87069.0,134.6448,135.5903,134.5021,135.5903,87069.0
2020-05-14 15:50:00,152.29,152.68,151.91,152.49,296676.0,135.849,136.1969,135.5101,136.0274,296676.0
2020-05-15 09:30:00,150.92,151.72,149.76,150.75,217910.0,134.6269,135.3406,133.5922,134.4753,217910.0
2020-05-15 09:40:00,150.82,151.31,150.56,151.3,87817.0,134.5377,134.9748,134.3058,134.9659,87817.0
2020-05-15 09:50:00,151.28,151.69,150.94,151.34,43883.0,134.9481,135.3138,134.6448,135.0016,43883.0
2020-05-15 10:00:00,151.39,151.67,151.01,151.24,63274.0,135.0462,135.296,134.7072,134.9124,63274.0
2020-05-15 10:10:00,151.26,152.43,151.26,152.13,36152.0,134.9302,135.9739,134.9302,135.7063,36152.0
2020-05-15 10:20:00,152.14,152.5,152.1,152.31,49947.0,135.7152,136.0364,135.6795,135.8669,49947.0
2020-05-15 10:30:00,152.2,152.49,151.75,152.36,36610.0,135.7688,136.0274,135.3673,135.9115,36610.0
2020-05-15 10:40:00,152.35,152.44,152.12,152.16,29055.0,135.9026,135.9828,135.6974,135.7331,29055.0
2020-05-15 10:50:00,152.18,152.18,151.33,151.53,36825.0,135.7509,135.7509,134.9927,135.1711,36825.0
2020-05-15 11:00:00,151.5,151.53,150.69,150.81,57316.0,135.1443,135.1711,134.4218,134.5288,57316.0
2020-05-15 11:10:00,150.73,150.87,150.55,150.57,41784.0,134.4574,134.5823,134.2969,134.3147,41784.0
2020-05-15 11:20:00,150.57,151.47,150.47,151.43,77351.0,134.3147,135.1176,134.2255,135.0819,77351.0
2020-05-15 11:30:00,151.46,151.74,151.15,151.2,55597.0,135.1086,135.3584,134.8321,134.8767,55597.0
2020-05-15 11:40:00,151.24,151.25,150.82,150.94,57031.0,134.9124,134.9213,134.5377,134.6448,57031.0
2020-05-15 11:50:00,150.92,151.59,150.91,151.59,59385.0,134.6269,135.2246,134.618,135.2246,59385.0
2020-05-15 12:00:00,151.57,152.14,151.51,151.97,46075.0,135.2068,135.7152,135.1532,135.5636,46075.0
2020-05-15 12:10:00,151.97,152.22,151.73,152.2,49330.0,135.5636,135.7866,135.3495,135.7688,49330.0
2020-05-15 12:20:00,152.22,152.46,152.17,152.23,38553.0,135.7866,136.0007,135.742,135.7955,38553.0
2020-05-15 12:30:00,152.22,152.75,152.18,152.7,48168.0,135.7866,136.2594,135.7509,136.2148,48168.0
2020-05-15 12:40:00,152.72,152.88,151.99,152.04,60682.0,136.2326,136.3753,135.5814,135.626,60682.0
2020-05-15 12:50:00,152.0,152.26,151.95,152.13,35472.0,135.5903,135.8223,135.5457,135.7063,35472.0
2020-05-15 13:00:00,152.16,152.34,151.85,151.86,46761.0,135.7331,135.8936,135.4565,135.4655,46761.0
2020-05-15 13:10:00,151.9,152.21,151.87,151.98,51721.0,135.5011,135.7777,135.4744,135.5725,51721.0
2020-05-15 13:20:00,151.97,152.07,151.76,151.94,33585.0,135.5636,135.6528,135.3763,135.5368,33585.0
2020-05-15 13:30:00,151.94,152.08,151.73,151.77,36875.0,135.5368,135.6617,135.3495,135.3852,36875.0
2020-05-15 13:40:00,151.75,151.86,151.34,151.34,24840.0,135.3673,135.4655,135.0016,135.0016,24840.0
2020-05-15 13:50:00,151.37,151.89,151.36,151.84,29953.0,135.0284,135.4922,135.0194,135.4476,29953.0
2020-05-15 14:00:00,151.87,152.23,151.86,151.9,38495.0,135.4744,135.7955,135.4655,135.5011,38495.0
2020-05-15 14:10:00,151.9,152.07,151.8,151.83,62576.0,135.5011,135.6528,135.4119,135.4387,62576.0
2020-05-15 14:20:00,151.84,152.05,151.63,151.71,45210.0,135.4476,135.6349,135.2603,135.3317,45210.0
2020-05-15 14:30:00,151.69,151.74,151.04,151.23,50092.0,135.3138,135.3584,134.734,134.9035,50092.0
2020-05-15 14:40:00,151.25,151.37,151.08,151.12,49496.0,134.9213,135.0284,134.7697,134.8053,49496.0
2020-05-15 14:50:00,151.1,151.35,150.51,150.55,95690.0,134.7875,135.0105,134.2612,134.2969,95690.0
2020-05-15 15:00:00,150.55,151.24,150.5,151.2,82058.0,134.2969,134.9124,134.2523,134.8767,82058.0
2020-05-15 15:10:00,151.2,151.23,150.81,150.92,63724.0,134.8767,134.9035,134.5288,134.6269,63724.0
2020-05-15 15:20:00,150.92,151.44,150.89,151.25,99746.0,134.6269,135.0908,134.6002,134.9213,99746.0
2020-05-15 15:30:00,151.24,151.34,150.25,150.36,110139.0,134.9124,135.0016,134.0293,134.1274,110139.0
2020-05-15 15:40:00,150.32,150.95,150.02,150.95,118165.0,134.0917,134.6537,133.8241,134.6537,118165.0
2020-05-15 15:50:00,150.86,151.33,150.56,151.15,198061.0,134.5734,134.9927,134.3058,134.8321,198061.0
2020-05-18 09:30:00,157.67,158.53,155.83,158.42,169286.0,140.6482,141.4154,139.0069,141.3173,169286.0
2020-05-18 09:40:00,158.39,158.86,157.97,158.22,74429.0,141.2905,141.7097,140.9158,141.1388,74429.0
2020-05-18 09:50:00,158.29,158.29,157.4,157.48,158680.0,141.2013,141.2013,140.4074,140.4787,158680.0
2020-05-18 10:00:00,157.54,157.91,157.18,157.79,89424.0,140.5323,140.8623,140.2111,140.7553,89424.0
2020-05-18 10:10:00,157.85,158.36,157.74,158.34,79936.0,140.8088,141.2637,140.7107,141.2459,79936.0
2020-05-18 10:20:00,158.32,158.84,158.27,158.54,73563.0,141.228,141.6919,141.1834,141.4243,73563.0
2020-05-18 10:30:00,158.56,159.04,158.53,159.04,49486.0,141.4421,141.8703,141.4154,141.8703,49486.0
2020-05-18 10:40:00,159.03,159.3,158.67,158.96,44431.0,141.8614,142.1022,141.5403,141.799,44431.0
2020-05-18 10:50:00,158.93,159.37,158.93,159.05,55758.0,141.7722,142.1647,141.7722,141.8792,55758.0
2020-05-18 11:00:00,159.1,159.32,158.98,159.12,154663.0,141.9238,142.1201,141.8168,141.9417,154663.0
2020-05-18 11:10:00,159.13,159.91,159.13,159.91,41086.0,141.9506,142.6464,141.9506,142.6464,41086.0
2020-05-18 11:20:00,159.94,160.46,159.94,160.45,50629.0,142.6732,143.137,142.6732,143.1281,50629.0
2020-05-18 11:30:00,160.5,160.78,160.23,160.38,63908.0,143.1727,143.4225,142.9318,143.0657,63908.0
2020-05-18 11:40:00,160.38,160.86,160.24,160.45,46590.0,143.0657,143.4938,142.9408,143.1281,46590.0
2020-05-18 11:50:00,160.45,160.57,160.2,160.52,39260.0,143.1281,143.2351,142.9051,143.1905,39260.0
2020-05-18 12:00:00,160.52,160.57,160.11,160.26,45862.0,143.1905,143.2351,142.8248,142.9586,45862.0
2020-05-18 12:10:00,160.23,160.23,159.93,159.96,97519.0,142.9318,142.9318,142.6642,142.691,97519.0
2020-05-18 12:20:00,159.95,160.31,159.94,159.94,82901.0,142.6821,143.0032,142.6732,142.6732,82901.0
2020-05-18 12:30:00,159.92,159.95,159.63,159.78,57814.0,142.6553,142.6821,142.3966,142.5304,57814.0
2020-05-18 12:40:00,159.79,159.98,159.48,159.76,63448.0,142.5393,142.7088,142.2628,142.5126,63448.0
2020-05-18 12:50:00,159.78,159.88,159.41,159.57,141690.0,142.5304,142.6196,142.2004,142.3431,141690.0
2020-05-18 13:00:00,159.6,159.81,159.34,159.68,80120.0,142.3699,142.5572,142.1379,142.4412,80120.0
2020-05-18 13:10:00,159.68,159.7,159.32,159.39,50152.0,142.4412,142.4591,142.1201,142.1825,50152.0
2020-05-18 13:20:00,159.41,159.45,159.03,159.36,44546.0,142.2004,142.2361,141.8614,142.1558,44546.0
2020-05-18 13:30:00,159.39,159.67,159.32,159.58,30453.0,142.1825,142.4323,142.1201,142.352,30453.0
2020-05-18 13:40:00,159.6,159.9,159.52,159.56,39804.0,142.3699,142.6375,142.2985,142.3342,39804.0
2020-05-18 13:50:00,159.59,159.84,159.5,159.84,55577.0,142.3609,142.5839,142.2807,142.5839,55577.0
2020-05-18 14:00:00,159.84,160.05,159.65,159.83,55314.0,142.5839,142.7713,142.4145,142.575,55314.0
2020-05-18 14:10:00,159.78,160.14,159.77,159.93,23111.0,142.5304,142.8516,142.5215,142.6642,23111.0
2020-05-18 14:20:00,159.96,160.09,159.74,160.0,31454.0,142.691,142.807,142.4947,142.7267,31454.0
2020-05-18 14:30:00,159.93,160.12,159.87,160.09,32152.0,142.6642,142.8337,142.6107,142.807,32152.0
2020-05-18 14:40:00,160.12,160.24,159.91,159.99,38725.0,142.8337,142.9408,142.6464,142.7178,38725.0
2020-05-18 14:50:00,159.97,160.27,159.9,160.25,37934.0,142.6999,142.9675,142.6375,142.9497,37934.0
2020-05-18 15:00:00,160.29,160.5,159.98,160.04,52547.0,142.9854,143.1727,142.7088,142.7624,52547.0
2020-05-18 15:10:00,159.96,159.97,159.42,159.58,53462.0,142.691,142.6999,142.2093,142.352,53462.0
2020-05-18 15:20:00,159.6,159.79,159.37,159.51,53459.0,142.3699,142.5393,142.1647,142.2896,53459.0
2020-05-18 15:30:00,159.5,159.87,159.47,159.58,107804.0,142.2807,142.6107,142.2539,142.352,107804.0
2020-05-18 15:40:00,159.53,160.18,159.45,160.02,176753.0,142.3074,142.8872,142.2361,142.7445,176753.0
2020-05-18 15:50:00,160.07,160.15,159.05,159.12,261669.0,142.7891,142.8605,141.8792,141.9417,261669.0
2020-05-19 09:30:00,159.12,159.88,158.75,159.53,117407.0,141.9417,142.6196,141.6116,142.3074,117407.0
2020-05-19 09:40:00,159.53,159.77,159.01,159.67,74656.0,142.3074,142.5215,141.8436,142.4323,74656.0
2020-05-19 09:50:00,159.68,160.44,159.44,160.35,61360.0,142.4412,143.1192,142.2271,143.0389,61360.0
2020-05-19 10:00:00,160.34,161.77,160.25,161.73,64992.0,143.03,144.3056,142.9497,144.2699,64992.0
2020-05-19 10:10:00,161.7,162.19,161.42,161.68,165124.0,144.2431,144.6802,143.9934,144.2253,165124.0
2020-05-19 10:20:00,161.61,161.74,160.81,161.41,72411.0,144.1629,144.2788,143.4492,143.9845,72411.0
2020-05-19 10:30:00,161.46,161.58,160.98,161.15,40605.0,144.0291,144.1361,143.6009,143.7525,40605.0
2020-05-19 10:40:00,160.96,160.96,160.25,160.64,53779.0,143.583,143.583,142.9497,143.2976,53779.0
2020-05-19 10:50:00,160.68,161.65,160.68,161.39,36564.0,143.3333,144.1985,143.3333,143.9666,36564.0
2020-05-19 11:00:00,161.4,161.98,161.33,161.6,18923.0,143.9755,144.4929,143.9131,144.1539,18923.0
2020-05-19 11:10:00,161.61,161.76,161.29,161.76,30394.0,144.1629,144.2967,143.8774,144.2967,30394.0
2020-05-19 11:20:00,161.79,162.31,161.7,162.27,33315.0,144.3234,144.7873,144.2431,144.7516,33315.0
2020-05-19 11:30:00,162.23,162.77,162.13,162.22,29893.0,144.7159,145.1976,144.6267,144.707,29893.0
2020-05-19 11:40:00,162.23,162.76,162.23,162.5,18031.0,144.7159,145.1887,144.7159,144.9568,18031.0
2020-05-19 11:50:00,162.52,162.87,162.32,162.76,49098.0,144.9746,145.2868,144.7962,145.1887,49098.0
2020-05-19 12:00:00,162.79,162.84,162.32,162.46,29194.0,145.2155,145.2601,144.7962,144.9211,29194.0
2020-05-19 12:10:00,162.46,162.7,162.28,162.37,19925.0,144.9211,145.1352,144.7605,144.8408,19925.0
2020-05-19 12:20:00,162.39,162.91,162.33,162.63,30421.0,144.8587,145.3225,144.8051,145.0727,30421.0
2020-05-19 12:30:00,162.6,162.64,162.18,162.21,30305.0,145.046,145.0817,144.6713,144.6981,30305.0
2020-05-19 12:40:00,162.24,162.69,162.23,162.68,18741.0,144.7248,145.1263,144.7159,145.1173,18741.0
2020-05-19 12:50:00,162.65,162.67,162.25,162.32,29663.0,145.0906,145.1084,144.7338,144.7962,29663.0
2020-05-19 13:00:00,162.31,162.64,162.15,162.4,30481.0,144.7873,145.0817,144.6446,144.8676,30481.0
2020-05-19 13:10:00,162.38,162.4,162.17,162.3,25154.0,144.8497,144.8676,144.6624,144.7784,25154.0
2020-05-19 13:20:00,162.28,162.3,162.08,162.1,31951.0,144.7605,144.7784,144.5821,144.6,31951.0
2020-05-19 13:30:00,162.09,162.48,162.06,162.3,29114.0,144.591,144.9389,144.5643,144.7784,29114.0
2020-05-19 13:40:00,162.29,162.44,162.27,162.33,24426.0,144.7695,144.9033,144.7516,144.8051,24426.0
2020-05-19 13:50:00,162.29,162.31,162.08,162.28,53162.0,144.7695,144.7873,144.5821,144.7605,53162.0
2020-05-19 14:00:00,162.25,162.4,161.97,162.33,47274.0,144.7338,144.8676,144.484,144.8051,47274.0
2020-05-19 14:10:00,162.3,162.33,162.0,162.02,44602.0,144.7784,144.8051,144.5108,144.5286,44602.0
2020-05-19 14:20:00,162.04,162.24,161.84,161.84,59691.0,144.5464,144.7248,144.368,144.368,59691.0
2020-05-19 14:30:00,161.83,161.93,161.47,161.51,47180.0,144.3591,144.4483,144.038,144.0737,47180.0
2020-05-19 14:40:00,161.55,161.55,161.16,161.23,31784.0,144.1093,144.1093,143.7614,143.8239,31784.0
2020-05-19 14:50:00,161.19,161.25,160.39,160.54,102369.0,143.7882,143.8417,143.0746,143.2084,102369.0
2020-05-19 15:00:00,160.52,161.34,160.47,161.22,56043.0,143.1905,143.922,143.1459,143.815,56043.0
2020-05-19 15:10:00,161.25,161.73,160.97,160.97,48334.0,143.8417,144.2699,143.592,143.592,48334.0
2020-05-19 15:20:00,160.95,160.95,160.41,160.52,58232.0,143.5741,143.5741,143.0924,143.1905,58232.0
2020-05-19 15:30:00,160.52,160.52,159.72,159.97,73692.0,143.1905,143.1905,142.4769,142.6999,73692.0
2020-05-19 15:40:00,159.99,160.13,159.68,159.81,98318.0,142.7178,142.8426,142.4412,142.5572,98318.0
2020-05-19 15:50:00,159.75,160.0,159.27,159.27,128530.0,142.5037,142.7267,142.0755,142.0755,128530.0
2020-05-20 09:30:00,165.0,165.33,164.15,164.86,129996.0,147.1869,147.4813,146.4286,147.062,129996.0
2020-05-20 09:40:00,165.0,165.93,164.96,165.88,108610.0,147.1869,148.0165,147.1512,147.9719,108610.0
2020-05-20 09:50:00,165.79,166.82,165.78,166.81,178877.0,147.8916,148.8104,147.8827,148.8015,178877.0
2020-05-20 10:00:00,166.83,167.4,166.34,166.96,174644.0,148.8193,149.3278,148.3822,148.9353,174644.0
2020-05-20 10:10:00,166.99,167.44,166.46,167.07,66430.0,148.962,149.3635,148.4893,149.0334,66430.0
2020-05-20 10:20:00,166.99,168.09,166.98,167.94,111699.0,148.962,149.9433,148.9531,149.8095,111699.0
2020-05-20 10:30:00,167.97,168.53,167.87,168.53,82361.0,149.8362,150.3358,149.747,150.3358,82361.0
2020-05-20 10:40:00,168.54,168.7,167.65,167.77,53337.0,150.3447,150.4874,149.5508,149.6578,53337.0
2020-05-20 10:50:00,167.74,167.79,166.88,167.14,51536.0,149.6311,149.6757,148.8639,149.0959,51536.0
2020-05-20 11:00:00,167.14,167.38,166.79,167.38,57759.0,149.0959,149.3099,148.7836,149.3099,57759.0
2020-05-20 11:10:00,167.37,167.7,167.13,167.34,29024.0,149.301,149.5954,149.0869,149.2743,29024.0
2020-05-20 11:20:00,167.33,167.33,166.97,167.05,45702.0,149.2653,149.2653,148.9442,149.0156,45702.0
2020-05-20 11:30:00,167.06,167.29,166.82,166.85,61006.0,149.0245,149.2297,148.8104,148.8372,61006.0
2020-05-20 11:40:00,166.85,167.33,166.85,167.17,70248.0,148.8372,149.2653,148.8372,149.1226,70248.0
2020-05-20 11:50:00,167.14,167.27,167.05,167.1,53389.0,149.0959,149.2118,149.0156,149.0602,53389.0
2020-05-20 12:00:00,167.09,167.16,166.63,167.03,59472.0,149.0513,149.1137,148.6409,148.9977,59472.0
2020-05-20 12:10:00,166.99,167.18,166.98,167.15,67801.0,148.962,149.1315,148.9531,149.1048,67801.0
2020-05-20 12:20:00,167.18,167.18,166.67,166.78,38411.0,149.1315,149.1315,148.6766,148.7747,38411.0
2020-05-20 12:30:00,166.79,167.01,166.65,166.9,36812.0,148.7836,148.9799,148.6588,148.8818,36812.0
2020-05-20 12:40:00,166.9,166.98,166.54,166.93,43534.0,148.8818,148.9531,148.5606,148.9085,43534.0
2020-05-20 12:50:00,166.95,167.18,166.77,166.95,33404.0,148.9264,149.1315,148.7658,148.9264,33404.0
2020-05-20 13:00:00,166.92,166.95,166.49,166.51,80698.0,148.8996,148.9264,148.516,148.5339,80698.0
2020-05-20 13:10:00,166.5,166.85,166.41,166.56,60948.0,148.5249,148.8372,148.4447,148.5785,60948.0
2020-05-20 13:20:00,166.61,166.61,166.11,166.2,33780.0,148.6231,148.6231,148.1771,148.2573,33780.0
2020-05-20 13:30:00,166.23,166.39,166.12,166.26,23954.0,148.2841,148.4268,148.186,148.3109,23954.0
2020-05-20 13:40:00,166.28,166.52,166.16,166.24,46355.0,148.3287,148.5428,148.2217,148.293,46355.0
2020-05-20 13:50:00,166.24,166.25,165.79,165.91,79015.0,148.293,148.3019,147.8916,147.9986,79015.0
2020-05-20 14:00:00,165.92,166.0,165.55,165.63,49212.0,148.0076,148.0789,147.6775,147.7489,49212.0
2020-05-20 14:10:00,165.61,165.82,165.35,165.56,77551.0,147.731,147.9184,147.4991,147.6864,77551.0
2020-05-20 14:20:00,165.54,165.92,165.4,165.41,62290.0,147.6686,148.0076,147.5437,147.5526,62290.0
2020-05-20 14:30:00,165.37,165.92,165.36,165.73,45264.0,147.5169,148.0076,147.508,147.8381,45264.0
2020-05-20 14:40:00,165.74,166.36,165.74,166.32,82669.0,147.847,148.4001,147.847,148.3644,82669.0
2020-05-20 14:50:00,166.33,166.76,166.32,166.47,70664.0,148.3733,148.7569,148.3644,148.4982,70664.0
2020-05-20 15:00:00,166.43,166.6,166.09,166.16,47978.0,148.4625,148.6142,148.1592,148.2217,47978.0
2020-05-20 15:10:00,166.17,166.32,165.84,166.06,48123.0,148.2306,148.3644,147.9362,148.1324,48123.0
2020-05-20 15:20:00,166.08,166.39,166.07,166.35,46316.0,148.1503,148.4268,148.1414,148.3911,46316.0
2020-05-20 15:30:00,166.34,166.63,166.17,166.53,73670.0,148.3822,148.6409,148.2306,148.5517,73670.0
2020-05-20 15:40:00,166.52,166.96,165.97,166.18,158963.0,148.5428,148.9353,148.0522,148.2395,158963.0
2020-05-20 15:50:00,166.12,166.52,165.72,166.06,278300.0,148.186,148.5428,147.8292,148.1324,278300.0
2020-05-21 09:30:00,165.25,165.81,165.25,165.58,72649.0,147.4099,147.9094,147.4099,147.7043,72649.0
2020-05-21 09:40:00,165.57,165.98,165.31,165.38,44107.0,147.6953,148.0611,147.4634,147.5259,44107.0
2020-05-21 09:50:00,165.36,165.36,164.12,164.84,74568.0,147.508,147.508,146.4019,147.0442,74568.0
2020-05-21 10:00:00,164.75,165.14,164.45,165.08,39928.0,146.9639,147.3118,146.6963,147.2582,39928.0
2020-05-21 10:10:00,165.18,165.41,164.93,165.07,52730.0,147.3475,147.5526,147.1244,147.2493,52730.0
2020-05-21 10:20:00,165.09,165.55,164.79,164.83,46102.0,147.2672,147.6775,146.9996,147.0352,46102.0
2020-05-21 10:30:00,164.76,164.77,163.74,163.88,53949.0,146.9728,146.9817,146.0629,146.1878,53949.0
2020-05-21 10:40:00,163.86,164.43,163.84,164.13,33125.0,146.17,146.6784,146.1521,146.4108,33125.0
2020-05-21 10:50:00,164.14,164.5,164.01,164.11,31885.0,146.4197,146.7409,146.3038,146.393,31885.0
2020-05-21 11:00:00,164.07,164.08,163.31,163.52,38218.0,146.3573,146.3662,145.6793,145.8667,38218.0
2020-05-21 11:10:00,163.49,163.66,163.05,163.11,29130.0,145.8399,145.9915,145.4474,145.5009,29130.0
2020-05-21 11:20:00,163.16,163.45,163.04,163.15,20857.0,145.5455,145.8042,145.4385,145.5366,20857.0
2020-05-21 11:30:00,163.14,163.49,163.01,163.44,39041.0,145.5277,145.8399,145.4117,145.7953,39041.0
2020-05-21 11:40:00,163.44,163.65,163.44,163.59,25099.0,145.7953,145.9826,145.7953,145.9291,25099.0
2020-05-21 11:50:00,163.6,163.83,163.54,163.68,28503.0,145.938,146.1432,145.8845,146.0094,28503.0
2020-05-21 12:00:00,163.74,164.17,163.74,164.09,22205.0,146.0629,146.4465,146.0629,146.3751,22205.0
2020-05-21 12:10:00,164.07,164.42,164.0,164.12,21893.0,146.3573,146.6695,146.2948,146.4019,21893.0
2020-05-21 12:20:00,164.17,164.6,164.13,164.14,38095.0,146.4465,146.8301,146.4108,146.4197,38095.0
2020-05-21 12:30:00,164.1,164.14,163.72,163.78,44600.0,146.384,146.4197,146.0451,146.0986,44600.0
2020-05-21 12:40:00,163.94,164.58,163.94,164.56,23167.0,146.2413,146.8122,146.2413,146.7944,23167.0
2020-05-21 12:50:00,164.55,164.57,163.94,164.05,15715.0,146.7855,146.8033,146.2413,146.3394,15715.0
2020-05-21 13:00:00,164.04,164.54,163.94,164.11,31081.0,146.3305,146.7765,146.2413,146.393,31081.0
2020-05-21 13:10:00,164.09,164.5,164.09,164.43,17210.0,146.3751,146.7409,146.3751,146.6784,17210.0
2020-05-21 13:20:00,164.34,164.34,163.92,164.14,18047.0,146.5981,146.5981,146.2235,146.4197,18047.0
2020-05-21 13:30:00,164.14,164.21,163.79,163.95,36509.0,146.4197,146.4822,146.1075,146.2502,36509.0
2020-05-21 13:40:00,163.93,164.1,163.86,164.04,13625.0,146.2324,146.384,146.17,146.3305,13625.0
2020-05-21 13:50:00,164.04,164.21,164.01,164.19,13741.0,146.3305,146.4822,146.3038,146.4643,13741.0
2020-05-21 14:00:00,164.13,164.52,164.08,164.49,22345.0,146.4108,146.7587,146.3662,146.7319,22345.0
2020-05-21 14:10:00,164.5,164.55,164.35,164.47,21755.0,146.7409,146.7855,146.6071,146.7141,21755.0
2020-05-21 14:20:00,164.49,164.67,164.32,164.36,31239.0,146.7319,146.8925,146.5803,146.616,31239.0
2020-05-21 14:30:00,164.38,164.5,163.79,163.89,14902.0,146.6338,146.7409,146.1075,146.1967,14902.0
2020-05-21 14:40:00,163.98,164.11,163.61,163.61,28186.0,146.277,146.393,145.9469,145.9469,28186.0
2020-05-21 14:50:00,163.66,163.76,163.49,163.59,24453.0,145.9915,146.0808,145.8399,145.9291,24453.0
2020-05-21 15:00:00,163.53,163.96,163.53,163.9,28200.0,145.8756,146.2592,145.8756,146.2056,28200.0
2020-05-21 15:10:00,163.9,164.02,163.54,163.88,31034.0,146.2056,146.3127,145.8845,146.1878,31034.0
2020-05-21 15:20:00,163.89,163.95,163.72,163.75,35516.0,146.1967,146.2502,146.0451,146.0718,35516.0
2020-05-21 15:30:00,163.8,163.9,163.59,163.84,56467.0,146.1164,146.2056,145.9291,146.1521,56467.0
2020-05-21 15:40:00,163.85,164.12,163.69,164.08,78353.0,146.161,146.4019,146.0183,146.3662,78353.0
2020-05-21 15:50:00,163.98,164.02,163.41,163.54,140868.0,146.277,146.3127,145.7685,145.8845,140868.0
2020-05-22 09:30:00,163.68,164.11,162.16,162.72,62008.0,146.0094,146.393,144.6535,145.153,62008.0
2020-05-22 09:40:00,162.67,162.91,162.37,162.82,21666.0,145.1084,145.3225,144.8408,145.2422,21666.0
2020-05-22 09:50:00,162.82,163.49,162.62,163.49,30483.0,145.2422,145.8399,145.0638,145.8399,30483.0
2020-05-22 10:00:00,163.49,163.63,163.26,163.41,19880.0,145.8399,145.9648,145.6347,145.7685,19880.0
2020-05-22 10:10:00,163.48,163.68,163.12,163.23,22814.0,145.831,146.0094,145.5098,145.608,22814.0
2020-05-22 10:20:00,163.21,163.56,163.09,163.51,22623.0,145.5901,145.9023,145.4831,145.8577,22623.0
2020-05-22 10:30:00,163.73,164.12,163.57,163.94,28643.0,146.054,146.4019,145.9113,146.2413,28643.0
2020-05-22 10:40:00,163.96,164.08,163.56,163.9,21936.0,146.2592,146.3662,145.9023,146.2056,21936.0
2020-05-22 10:50:00,163.89,164.04,163.22,163.23,14185.0,146.1967,146.3305,145.5991,145.608,14185.0
2020-05-22 11:00:00,163.23,163.46,163.17,163.37,17321.0,145.608,145.8131,145.5544,145.7329,17321.0
2020-05-22 11:10:00,163.37,163.6,163.24,163.43,24661.0,145.7329,145.938,145.6169,145.7864,24661.0
2020-05-22 11:20:00,163.44,163.88,163.36,163.85,33026.0,145.7953,146.1878,145.7239,146.161,33026.0
2020-05-22 11:30:00,163.84,164.21,163.74,164.16,19019.0,146.1521,146.4822,146.0629,146.4376,19019.0
2020-05-22 11:40:00,164.18,164.3,164.09,164.24,22068.0,146.4554,146.5625,146.3751,146.5089,22068.0
2020-05-22 11:50:00,164.25,164.5,164.21,164.28,21128.0,146.5179,146.7409,146.4822,146.5446,21128.0
2020-05-22 12:00:00,164.3,164.63,164.3,164.47,18489.0,146.5625,146.8568,146.5625,146.7141,18489.0
2020-05-22 12:10:00,164.5,164.5,164.16,164.26,13998.0,146.7409,146.7409,146.4376,146.5268,13998.0
2020-05-22 12:20:00,164.28,164.35,163.8,163.87,20426.0,146.5446,146.6071,146.1164,146.1789,20426.0
2020-05-22 12:30:00,163.87,164.2,163.87,164.05,31031.0,146.1789,146.4733,146.1789,146.3394,31031.0
2020-05-22 12:40:00,164.05,164.15,164.0,164.09,38902.0,146.3394,146.4286,146.2948,146.3751,38902.0
2020-05-22 12:50:00,164.1,164.36,164.09,164.24,9378.0,146.384,146.616,146.3751,146.5089,9378.0
2020-05-22 13:00:00,164.28,164.35,164.12,164.12,22382.0,146.5446,146.6071,146.4019,146.4019,22382.0
2020-05-22 13:10:00,164.09,164.25,163.96,164.2,12210.0,146.3751,146.5179,146.2592,146.4733,12210.0
2020-05-22 13:20:00,164.22,164.42,164.08,164.11,14663.0,146.4911,146.6695,146.3662,146.393,14663.0
2020-05-22 13:30:00,164.14,164.34,164.11,164.25,15888.0,146.4197,146.5981,146.393,146.5179,15888.0
2020-05-22 13:40:00,164.29,164.43,164.21,164.35,16161.0,146.5535,146.6784,146.4822,146.6071,16161.0
2020-05-22 13:50:00,164.33,164.63,164.31,164.59,15839.0,146.5892,146.8568,146.5714,146.8211,15839.0
2020-05-22 14:00:00,164.58,165.02,164.57,165.02,30238.0,146.8122,147.2047,146.8033,147.2047,30238.0
2020-05-22 14:10:00,164.98,165.01,164.81,164.83,22784.0,147.169,147.1958,147.0174,147.0352,22784.0
2020-05-22 14:20:00,164.82,164.89,164.69,164.88,11361.0,147.0263,147.0888,146.9104,147.0798,11361.0
2020-05-22 14:30:00,164.88,165.31,164.8,165.25,82237.0,147.0798,147.4634,147.0085,147.4099,82237.0
2020-05-22 14:40:00,165.22,165.25,164.95,165.14,30469.0,147.3831,147.4099,147.1423,147.3118,30469.0
2020-05-22 14:50:00,165.12,165.24,165.02,165.17,21541.0,147.2939,147.401,147.2047,147.3385,21541.0
2020-05-22 15:00:00,165.15,165.43,165.05,165.43,21609.0,147.3207,147.5705,147.2315,147.5705,21609.0
2020-05-22 15:10:00,165.38,165.43,165.16,165.19,19254.0,147.5259,147.5705,147.3296,147.3564,19254.0
2020-05-22 15:20:00,165.24,165.28,165.0,165.06,41554.0,147.401,147.4367,147.1869,147.2404,41554.0
2020-05-22 15:30:00,165.02,165.23,164.94,165.1,27410.0,147.2047,147.3921,147.1334,147.2761,27410.0
2020-05-22 15:40:00,165.1,165.3,164.95,165.24,51439.0,147.2761,147.4545,147.1423,147.401,51439.0
2020-05-22 15:50:00,165.25,165.31,164.99,165.12,114960.0,147.4099,147.4634,147.178,147.2939,114960.0
2020-05-26 09:30:00,170.32,170.43,168.89,169.29,193034.0,151.9325,152.0307,150.6569,151.0137,193034.0
2020-05-26 09:40:00,169.3,169.73,168.89,169.47,93580.0,151.0227,151.4062,150.6569,151.1743,93580.0
2020-05-26 09:50:00,169.4,169.79,168.65,168.79,69584.0,151.1119,151.4598,150.4428,150.5677,69584.0
2020-05-26 10:00:00,168.76,168.79,168.28,168.53,73291.0,150.541,150.5677,150.1128,150.3358,73291.0
2020-05-26 10:10:00,168.58,169.56,168.57,169.56,40472.0,150.3804,151.2546,150.3715,151.2546,40472.0
2020-05-26 10:20:00,169.52,169.75,169.26,169.72,39964.0,151.2189,151.4241,150.987,151.3973,39964.0
2020-05-26 10:30:00,169.78,170.24,169.74,169.94,53529.0,151.4508,151.8612,151.4152,151.5936,53529.0
2020-05-26 10:40:00,169.98,170.2,169.82,169.93,58054.0,151.6293,151.8255,151.4865,151.5847,58054.0
2020-05-26 10:50:00,169.94,170.44,169.94,170.2,48307.0,151.5936,152.0396,151.5936,151.8255,48307.0
2020-05-26 11:00:00,170.23,170.61,170.19,170.44,63263.0,151.8523,152.1912,151.8166,152.0396,63263.0
2020-05-26 11:10:00,170.43,170.8,170.36,170.77,48696.0,152.0307,152.3607,151.9682,152.334,48696.0
2020-05-26 11:20:00,170.74,170.8,170.29,170.66,72288.0,152.3072,152.3607,151.9058,152.2358,72288.0
2020-05-26 11:30:00,170.63,170.75,170.32,170.45,72075.0,152.2091,152.3161,151.9325,152.0485,72075.0
2020-05-26 11:40:00,170.48,170.5,170.05,170.05,40326.0,152.0753,152.0931,151.6917,151.6917,40326.0
2020-05-26 11:50:00,170.06,170.25,169.86,170.03,50778.0,151.7006,151.8701,151.5222,151.6739,50778.0
2020-05-26 12:00:00,170.03,170.08,169.46,169.51,41994.0,151.6739,151.7185,151.1654,151.21,41994.0
2020-05-26 12:10:00,169.46,169.7,169.25,169.32,115618.0,151.1654,151.3795,150.9781,151.0405,115618.0
2020-05-26 12:20:00,169.34,169.47,169.02,169.47,79576.0,151.0583,151.1743,150.7729,151.1743,79576.0
2020-05-26 12:30:00,169.49,169.86,169.45,169.76,105932.0,151.1922,151.5222,151.1565,151.433,105932.0
2020-05-26 12:40:00,169.76,169.97,169.68,169.82,71396.0,151.433,151.6203,151.3616,151.4865,71396.0
2020-05-26 12:50:00,169.83,169.95,169.69,169.92,44623.0,151.4954,151.6025,151.3706,151.5757,44623.0
2020-05-26 13:00:00,169.93,170.13,169.84,170.01,58494.0,151.5847,151.7631,151.5044,151.656,58494.0
2020-05-26 13:10:00,170.02,170.23,170.01,170.06,58565.0,151.6649,151.8523,151.656,151.7006,58565.0
2020-05-26 13:20:00,170.08,170.34,170.01,170.3,27608.0,151.7185,151.9504,151.656,151.9147,27608.0
2020-05-26 13:30:00,170.3,170.41,170.22,170.4,24710.0,151.9147,152.0128,151.8433,152.0039,24710.0
2020-05-26 13:40:00,170.41,170.64,170.27,170.39,28952.0,152.0128,152.218,151.8879,151.995,28952.0
2020-05-26 13:50:00,170.36,170.51,170.31,170.51,28919.0,151.9682,152.102,151.9236,152.102,28919.0
2020-05-26 14:00:00,170.51,171.0,170.51,170.84,56186.0,152.102,152.5391,152.102,152.3964,56186.0
2020-05-26 14:10:00,170.78,170.86,170.5,170.56,28061.0,152.3429,152.4142,152.0931,152.1466,28061.0
2020-05-26 14:20:00,170.58,170.87,170.42,170.52,44427.0,152.1645,152.4232,152.0218,152.111,44427.0
2020-05-26 14:30:00,170.49,170.65,170.43,170.53,36880.0,152.0842,152.2269,152.0307,152.1199,36880.0
2020-05-26 14:40:00,170.56,170.56,170.27,170.35,38408.0,152.1466,152.1466,151.8879,151.9593,38408.0
2020-05-26 14:50:00,170.32,170.47,170.27,170.36,49208.0,151.9325,152.0664,151.8879,151.9682,49208.0
2020-05-26 15:00:00,170.34,170.64,170.27,170.52,60293.0,151.9504,152.218,151.8879,152.111,60293.0
2020-05-26 15:10:00,170.51,170.67,170.3,170.45,74078.0,152.102,152.2448,151.9147,152.0485,74078.0
2020-05-26 15:20:00,170.46,170.81,170.41,170.72,61825.0,152.0574,152.3696,152.0128,152.2894,61825.0
2020-05-26 15:30:00,170.72,171.01,170.44,170.64,103060.0,152.2894,152.5481,152.0396,152.218,103060.0
2020-05-26 15:40:00,170.66,170.71,170.24,170.32,116622.0,152.2358,152.2804,151.8612,151.9325,116622.0
2020-05-26 15:50:00,170.35,170.62,169.75,169.94,292236.0,151.9593,152.2002,151.4241,151.5936,292236.0
2020-05-27 09:30:00,171.86,172.88,171.35,172.1,206939.0,153.3063,154.2162,152.8514,153.5204,206939.0
2020-05-27 09:40:00,172.03,173.32,171.97,173.03,133054.0,153.4579,154.6087,153.4044,154.35,133054.0
2020-05-27 09:50:00,173.09,173.17,171.82,172.27,85738.0,154.4035,154.4749,153.2706,153.672,85738.0
2020-05-27 10:00:00,172.26,172.87,172.16,172.33,80165.0,153.6631,154.2073,153.5739,153.7256,80165.0
2020-05-27 10:10:00,172.32,173.32,172.32,173.16,49388.0,153.7166,154.6087,153.7166,154.4659,49388.0
2020-05-27 10:20:00,173.15,173.26,172.8,173.15,91469.0,154.457,154.5551,154.1448,154.457,91469.0
2020-05-27 10:30:00,173.1,173.1,171.95,172.35,57953.0,154.4124,154.4124,153.3866,153.7434,57953.0
2020-05-27 10:40:00,172.35,172.35,171.53,171.53,60018.0,153.7434,153.7434,153.0119,153.0119,60018.0
2020-05-27 10:50:00,171.51,172.06,171.32,172.06,51704.0,152.9941,153.4847,152.8246,153.4847,51704.0
2020-05-27 11:00:00,172.07,172.75,171.99,172.7,94833.0,153.4936,154.1002,153.4223,154.0556,94833.0
2020-05-27 11:10:00,172.67,172.84,172.09,172.14,44489.0,154.0288,154.1805,153.5115,153.5561,44489.0
2020-05-27 11:20:00,172.08,172.42,171.9,172.38,68015.0,153.5025,153.8058,153.342,153.7702,68015.0
2020-05-27 11:30:00,172.34,172.35,171.09,171.38,66644.0,153.7345,153.7434,152.6194,152.8781,66644.0
2020-05-27 11:40:00,171.39,171.73,171.38,171.66,35895.0,152.887,153.1903,152.8781,153.1279,35895.0
2020-05-27 11:50:00,171.61,171.94,171.58,171.88,29857.0,153.0833,153.3777,153.0565,153.3241,29857.0
2020-05-27 12:00:00,171.87,172.25,171.8,172.19,30123.0,153.3152,153.6542,153.2528,153.6007,30123.0
2020-05-27 12:10:00,172.3,172.3,172.02,172.24,15485.0,153.6988,153.6988,153.449,153.6453,15485.0
2020-05-27 12:20:00,172.22,172.37,172.04,172.26,35593.0,153.6274,153.7612,153.4669,153.6631,35593.0
2020-05-27 12:30:00,172.27,172.27,171.97,171.99,20775.0,153.672,153.672,153.4044,153.4223,20775.0
2020-05-27 12:40:00,171.98,172.21,171.87,171.93,25553.0,153.4133,153.6185,153.3152,153.3687,25553.0
2020-05-27 12:50:00,171.96,172.0,171.66,171.75,16828.0,153.3955,153.4312,153.1279,153.2082,16828.0
2020-05-27 13:00:00,171.72,171.94,171.37,171.7,30918.0,153.1814,153.3777,152.8692,153.1636,30918.0
2020-05-27 13:10:00,171.77,171.95,171.68,171.95,21492.0,153.226,153.3866,153.1457,153.3866,21492.0
2020-05-27 13:20:00,172.0,172.03,171.77,171.87,14290.0,153.4312,153.4579,153.226,153.3152,14290.0
2020-05-27 13:30:00,171.9,172.05,171.6,172.01,19293.0,153.342,153.4758,153.0744,153.4401,19293.0
2020-05-27 13:40:00,172.07,172.07,171.65,171.79,15646.0,153.4936,153.4936,153.119,153.2438,15646.0
2020-05-27 13:50:00,171.75,172.06,171.67,172.01,19920.0,153.2082,153.4847,153.1368,153.4401,19920.0
2020-05-27 14:00:00,172.02,172.77,172.02,172.7,18772.0,153.449,154.118,153.449,154.0556,18772.0
2020-05-27 14:10:00,172.72,172.87,172.4,172.76,30750.0,154.0734,154.2073,153.788,154.1091,30750.0
2020-05-27 14:20:00,172.78,173.05,172.69,173.0,87542.0,154.127,154.3678,154.0467,154.3232,87542.0
2020-05-27 14:30:00,173.01,173.08,172.58,172.58,32970.0,154.3321,154.3946,153.9486,153.9486,32970.0
2020-05-27 14:40:00,172.6,172.74,172.24,172.37,42758.0,153.9664,154.0913,153.6453,153.7612,42758.0
2020-05-27 14:50:00,172.35,172.73,172.31,172.7,31348.0,153.7434,154.0824,153.7077,154.0556,31348.0
2020-05-27 15:00:00,172.73,172.82,172.5,172.5,36369.0,154.0824,154.1627,153.8772,153.8772,36369.0
2020-05-27 15:10:00,172.5,172.85,172.46,172.8,33643.0,153.8772,154.1894,153.8415,154.1448,33643.0
2020-05-27 15:20:00,172.83,173.17,172.81,173.16,30854.0,154.1716,154.4749,154.1537,154.4659,30854.0
2020-05-27 15:30:00,173.14,173.29,172.86,173.22,52371.0,154.4481,154.5819,154.1983,154.5195,52371.0
2020-05-27 15:40:00,173.24,173.74,173.2,173.7,72475.0,154.5373,154.9833,154.5016,154.9476,72475.0
2020-05-27 15:50:00,173.73,174.08,173.65,173.8,220720.0,154.9744,155.2866,154.903,155.0369,220720.0
2020-05-28 09:30:00,173.65,173.65,171.15,171.36,124002.0,155.7843,155.7843,153.5415,153.7299,124002.0
2020-05-28 09:40:00,171.41,172.2,171.01,172.13,41487.0,153.7747,154.4834,153.4159,154.4206,41487.0
2020-05-28 09:50:00,172.23,172.98,172.09,172.8,40734.0,154.5104,155.1832,154.3848,155.0217,40734.0
2020-05-28 10:00:00,172.8,173.38,172.56,173.25,49499.0,155.0217,155.542,154.8064,155.4254,49499.0
2020-05-28 10:10:00,173.26,173.55,172.54,172.55,57415.0,155.4344,155.6945,154.7885,154.7974,57415.0
2020-05-28 10:20:00,172.56,172.82,172.39,172.42,44197.0,154.8064,155.0397,154.6539,154.6808,44197.0
2020-05-28 10:30:00,172.41,172.57,172.06,172.48,55149.0,154.6718,154.8154,154.3578,154.7346,55149.0
2020-05-28 10:40:00,172.51,173.14,172.47,173.07,49254.0,154.7615,155.3267,154.7257,155.2639,49254.0
2020-05-28 10:50:00,173.08,173.37,172.84,172.9,40869.0,155.2729,155.5331,155.0576,155.1114,40869.0
2020-05-28 11:00:00,172.84,172.85,172.17,172.43,37595.0,155.0576,155.0666,154.4565,154.6898,37595.0
2020-05-28 11:10:00,172.53,172.97,172.26,172.82,26280.0,154.7795,155.1742,154.5373,155.0397,26280.0
2020-05-28 11:20:00,172.77,173.16,172.63,173.16,33314.0,154.9948,155.3447,154.8692,155.3447,33314.0
2020-05-28 11:30:00,173.18,173.23,172.92,173.04,22549.0,155.3626,155.4075,155.1294,155.237,22549.0
2020-05-28 11:40:00,173.01,173.24,172.87,173.23,21784.0,155.2101,155.4164,155.0845,155.4075,21784.0
2020-05-28 11:50:00,173.25,173.33,172.87,173.17,22998.0,155.4254,155.4972,155.0845,155.3536,22998.0
2020-05-28 12:00:00,173.19,173.25,172.76,172.77,24594.0,155.3716,155.4254,154.9858,154.9948,24594.0
2020-05-28 12:10:00,172.79,172.95,172.62,172.62,20281.0,155.0127,155.1563,154.8602,154.8602,20281.0
2020-05-28 12:20:00,172.63,172.73,172.33,172.46,23717.0,154.8692,154.9589,154.6001,154.7167,23717.0
2020-05-28 12:30:00,172.44,173.09,172.41,172.95,44714.0,154.6988,155.2819,154.6718,155.1563,44714.0
2020-05-28 12:40:00,173.01,173.24,172.97,173.07,24091.0,155.2101,155.4164,155.1742,155.2639,24091.0
2020-05-28 12:50:00,173.08,173.32,172.99,173.25,20018.0,155.2729,155.4882,155.1922,155.4254,20018.0
2020-05-28 13:00:00,173.26,173.45,173.14,173.14,20814.0,155.4344,155.6048,155.3267,155.3267,20814.0
2020-05-28 13:10:00,173.14,173.2,172.92,172.95,26936.0,155.3267,155.3806,155.1294,155.1563,26936.0
2020-05-28 13:20:00,172.94,173.01,172.76,173.0,27624.0,155.1473,155.2101,154.9858,155.2011,27624.0
2020-05-28 13:30:00,173.01,173.14,172.94,173.1,16935.0,155.2101,155.3267,155.1473,155.2908,16935.0
2020-05-28 13:40:00,173.11,173.18,172.66,172.68,18309.0,155.2998,155.3626,154.8961,154.9141,18309.0
2020-05-28 13:50:00,172.65,173.11,172.54,172.84,29358.0,154.8871,155.2998,154.7885,155.0576,29358.0
2020-05-28 14:00:00,172.84,172.98,172.78,172.81,26604.0,155.0576,155.1832,155.0038,155.0307,26604.0
2020-05-28 14:10:00,172.79,173.07,172.73,173.04,43387.0,155.0127,155.2639,154.9589,155.237,43387.0
2020-05-28 14:20:00,173.04,173.12,172.74,173.09,48805.0,155.237,155.3088,154.9679,155.2819,48805.0
2020-05-28 14:30:00,173.12,173.17,172.83,172.87,29611.0,155.3088,155.3536,155.0486,155.0845,29611.0
2020-05-28 14:40:00,172.9,172.9,172.29,172.44,35447.0,155.1114,155.1114,154.5642,154.6988,35447.0
2020-05-28 14:50:00,172.48,172.53,172.12,172.29,37009.0,154.7346,154.7795,154.4117,154.5642,37009.0
2020-05-28 15:00:00,172.25,172.34,172.11,172.11,34552.0,154.5283,154.609,154.4027,154.4027,34552.0
2020-05-28 15:10:00,172.1,172.34,171.44,171.48,43955.0,154.3937,154.609,153.8016,153.8375,43955.0
2020-05-28 15:20:00,171.48,171.57,170.87,171.04,61715.0,153.8375,153.9183,153.2903,153.4428,61715.0
2020-05-28 15:30:00,171.08,171.27,170.54,170.64,72207.0,153.4787,153.6491,152.9942,153.0839,72207.0
2020-05-28 15:40:00,170.54,170.69,169.78,169.84,228949.0,152.9942,153.1288,152.3124,152.3662,228949.0
2020-05-28 15:50:00,169.53,170.99,169.33,170.53,450603.0,152.0881,153.3979,151.9087,152.9853,450603.0
2020-05-29 09:30:00,170.19,170.54,169.11,170.39,80405.0,152.6802,152.9942,151.7114,152.8597,80405.0
2020-05-29 09:40:00,170.35,170.99,169.99,170.85,34629.0,152.8238,153.3979,152.5008,153.2723,34629.0
2020-05-29 09:50:00,170.85,170.9,169.32,169.53,86003.0,153.2723,153.3172,151.8997,152.0881,86003.0
2020-05-29 10:00:00,169.54,170.37,169.4,169.88,142425.0,152.0971,152.8417,151.9715,152.4021,142425.0
2020-05-29 10:10:00,169.87,170.55,169.8,170.45,52079.0,152.3932,153.0032,152.3304,152.9135,52079.0
2020-05-29 10:20:00,170.44,170.66,169.98,170.14,41589.0,152.9045,153.1019,152.4918,152.6354,41589.0
2020-05-29 10:30:00,170.31,170.54,170.08,170.2,17859.0,152.7879,152.9942,152.5816,152.6892,17859.0
2020-05-29 10:40:00,170.13,170.16,169.63,169.68,20232.0,152.6264,152.6533,152.1779,152.2227,20232.0
2020-05-29 10:50:00,169.71,170.2,169.64,170.11,39205.0,152.2496,152.6892,152.1868,152.6085,39205.0
2020-05-29 11:00:00,170.15,170.35,169.67,169.67,92412.0,152.6444,152.8238,152.2137,152.2137,92412.0
2020-05-29 11:10:00,169.72,170.09,169.72,170.04,33263.0,152.2586,152.5905,152.2586,152.5457,33263.0
2020-05-29 11:20:00,170.06,170.22,169.6,169.64,30296.0,152.5636,152.7072,152.1509,152.1868,30296.0
2020-05-29 11:30:00,169.64,169.74,169.35,169.47,32450.0,152.1868,152.2765,151.9267,152.0343,32450.0
2020-05-29 11:40:00,169.49,169.68,169.22,169.63,39340.0,152.0523,152.2227,151.81,152.1779,39340.0
2020-05-29 11:50:00,169.63,169.67,169.35,169.35,29497.0,152.1779,152.2137,151.9267,151.9267,29497.0
2020-05-29 12:00:00,169.35,169.59,169.3,169.45,21099.0,151.9267,152.142,151.8818,152.0164,21099.0
2020-05-29 12:10:00,169.48,169.54,169.03,169.03,27634.0,152.0433,152.0971,151.6396,151.6396,27634.0
2020-05-29 12:20:00,169.0,169.3,168.96,169.24,20821.0,151.6127,151.8818,151.5768,151.828,20821.0
2020-05-29 12:30:00,169.2,169.45,169.01,169.45,22486.0,151.7921,152.0164,151.6216,152.0164,22486.0
2020-05-29 12:40:00,169.39,169.41,168.9,168.9,18267.0,151.9625,151.9805,151.523,151.523,18267.0
2020-05-29 12:50:00,168.9,169.93,168.44,169.62,39172.0,151.523,152.447,151.1103,152.1689,39172.0
2020-05-29 13:00:00,169.65,169.71,169.25,169.39,27239.0,152.1958,152.2496,151.8369,151.9625,27239.0
2020-05-29 13:10:00,169.38,169.82,169.38,169.61,39122.0,151.9536,152.3483,151.9536,152.1599,39122.0
2020-05-29 13:20:00,169.68,169.82,169.57,169.64,17413.0,152.2227,152.3483,152.124,152.1868,17413.0
2020-05-29 13:30:00,169.67,169.84,169.47,169.61,20572.0,152.2137,152.3662,152.0343,152.1599,20572.0
2020-05-29 13:40:00,169.61,169.82,169.58,169.75,18538.0,152.1599,152.3483,152.133,152.2855,18538.0
2020-05-29 13:50:00,169.76,169.76,169.41,169.52,26073.0,152.2945,152.2945,151.9805,152.0792,26073.0
2020-05-29 14:00:00,169.49,170.14,169.31,170.06,50887.0,152.0523,152.6354,151.8908,152.5636,50887.0
2020-05-29 14:10:00,170.13,170.2,169.79,170.19,27460.0,152.6264,152.6892,152.3214,152.6802,27460.0
2020-05-29 14:20:00,170.25,170.62,170.05,170.54,21731.0,152.7341,153.066,152.5546,152.9942,21731.0
2020-05-29 14:30:00,170.58,170.81,170.3,170.3,35943.0,153.0301,153.2365,152.7789,152.7789,35943.0
2020-05-29 14:40:00,170.33,170.5,169.82,169.84,23435.0,152.8058,152.9583,152.3483,152.3662,23435.0
2020-05-29 14:50:00,169.82,170.81,168.9,170.81,90971.0,152.3483,153.2365,151.523,153.2365,90971.0
2020-05-29 15:00:00,170.78,171.44,170.77,171.04,52465.0,153.2095,153.8016,153.2006,153.4428,52465.0
2020-05-29 15:10:00,170.98,171.06,170.33,170.66,40401.0,153.389,153.4607,152.8058,153.1019,40401.0
2020-05-29 15:20:00,170.7,170.78,170.09,170.15,56607.0,153.1378,153.2095,152.5905,152.6444,56607.0
2020-05-29 15:30:00,170.1,170.34,169.55,170.02,63225.0,152.5995,152.8148,152.1061,152.5277,63225.0
2020-05-29 15:40:00,169.98,170.03,169.21,169.25,133660.0,152.4918,152.5367,151.8011,151.8369,133660.0
2020-05-29 15:50:00,169.34,170.33,169.34,169.79,340923.0,151.9177,152.8058,151.9177,152.3214,340923.0
2020-06-01 09:30:00,169.36,170.47,167.78,168.45,161601.0,151.9356,152.9314,150.5182,151.1193,161601.0
2020-06-01 09:40:00,168.48,169.25,168.48,169.24,78966.0,151.1462,151.8369,151.1462,151.828,78966.0
2020-06-01 09:50:00,169.22,169.43,168.6,169.35,54302.0,151.81,151.9984,151.2538,151.9267,54302.0
2020-06-01 10:00:00,169.29,169.74,168.79,168.96,62760.0,151.8728,152.2765,151.4243,151.5768,62760.0
2020-06-01 10:10:00,168.95,169.64,168.84,169.62,93180.0,151.5678,152.1868,151.4691,152.1689,93180.0
2020-06-01 10:20:00,169.68,169.9,169.5,169.67,46994.0,152.2227,152.4201,152.0612,152.2137,46994.0
2020-06-01 10:30:00,169.69,170.17,169.67,169.69,43237.0,152.2317,152.6623,152.2137,152.2317,43237.0
2020-06-01 10:40:00,169.72,169.77,169.54,169.59,32592.0,152.2586,152.3034,152.0971,152.142,32592.0
2020-06-01 10:50:00,169.59,169.91,169.56,169.84,36644.0,152.142,152.429,152.1151,152.3662,36644.0
2020-06-01 11:00:00,169.86,169.94,169.48,169.51,32803.0,152.3842,152.456,152.0433,152.0702,32803.0
2020-06-01 11:10:00,169.53,169.69,169.1,169.61,64936.0,152.0881,152.2317,151.7024,152.1599,64936.0
2020-06-01 11:20:00,169.64,169.65,168.7,168.95,29727.0,152.1868,152.1958,151.3435,151.5678,29727.0
2020-06-01 11:30:00,168.97,169.26,168.83,169.18,31850.0,151.5858,151.8459,151.4602,151.7742,31850.0
2020-06-01 11:40:00,169.14,169.2,168.94,169.06,46066.0,151.7383,151.7921,151.5588,151.6665,46066.0
2020-06-01 11:50:00,169.05,169.42,169.01,169.31,30356.0,151.6575,151.9895,151.6216,151.8908,30356.0
2020-06-01 12:00:00,169.25,169.31,169.12,169.26,35127.0,151.8369,151.8908,151.7203,151.8459,35127.0
2020-06-01 12:10:00,169.26,169.65,169.2,169.64,33192.0,151.8459,152.1958,151.7921,152.1868,33192.0
2020-06-01 12:20:00,169.62,169.76,169.55,169.56,27730.0,152.1689,152.2945,152.1061,152.1151,27730.0
2020-06-01 12:30:00,169.57,169.93,169.57,169.86,22333.0,152.124,152.447,152.124,152.3842,22333.0
2020-06-01 12:40:00,169.89,170.08,169.69,170.08,23561.0,152.4111,152.5816,152.2317,152.5816,23561.0
2020-06-01 12:50:00,170.06,170.27,170.05,170.19,21354.0,152.5636,152.752,152.5546,152.6802,21354.0
2020-06-01 13:00:00,170.19,170.21,169.97,170.04,30825.0,152.6802,152.6982,152.4829,152.5457,30825.0
2020-06-01 13:10:00,169.99,169.99,169.67,169.81,21947.0,152.5008,152.5008,152.2137,152.3393,21947.0
2020-06-01 13:20:00,169.76,169.98,169.68,169.82,23149.0,152.2945,152.4918,152.2227,152.3483,23149.0
2020-06-01 13:30:00,169.79,169.81,169.43,169.61,19999.0,152.3214,152.3393,151.9984,152.1599,19999.0
2020-06-01 13:40:00,169.51,169.78,169.51,169.55,18643.0,152.0702,152.3124,152.0702,152.1061,18643.0
2020-06-01 13:50:00,169.52,169.56,169.12,169.27,44893.0,152.0792,152.1151,151.7203,151.8549,44893.0
2020-06-01 14:00:00,169.31,169.46,169.04,169.25,42760.0,151.8908,152.0253,151.6486,151.8369,42760.0
2020-06-01 14:10:00,169.25,169.43,168.92,169.04,60891.0,151.8369,151.9984,151.5409,151.6486,60891.0
2020-06-01 14:20:00,169.03,169.2,168.9,168.97,31527.0,151.6396,151.7921,151.523,151.5858,31527.0
2020-06-01 14:30:00,168.98,169.21,168.83,169.07,32937.0,151.5947,151.8011,151.4602,151.6755,32937.0
2020-06-01 14:40:00,169.07,169.43,168.87,169.33,36625.0,151.6755,151.9984,151.496,151.9087,36625.0
2020-06-01 14:50:00,169.32,169.46,169.21,169.38,39501.0,151.8997,152.0253,151.8011,151.9536,39501.0
2020-06-01 15:00:00,169.4,169.69,169.37,169.62,59229.0,151.9715,152.2317,151.9446,152.1689,59229.0
2020-06-01 15:10:00,169.61,169.62,169.2,169.47,53047.0,152.1599,152.1689,151.7921,152.0343,53047.0
2020-06-01 15:20:00,169.47,169.86,169.46,169.64,57021.0,152.0343,152.3842,152.0253,152.1868,57021.0
2020-06-01 15:30:00,169.66,170.19,169.58,169.73,83454.0,152.2048,152.6802,152.133,152.2676,83454.0
2020-06-01 15:40:00,169.71,169.76,169.57,169.58,91704.0,152.2496,152.2945,152.124,152.133,91704.0
2020-06-01 15:50:00,169.54,169.7,169.36,169.54,195464.0,152.0971,152.2407,151.9356,152.0971,195464.0
2020-06-02 09:30:00,170.75,171.33,169.5,170.23,60550.0,153.1826,153.703,152.0612,152.7161,60550.0
2020-06-02 09:40:00,170.34,170.8,170.01,170.8,26201.0,152.8148,153.2275,152.5188,153.2275,26201.0
2020-06-02 09:50:00,170.72,170.81,170.15,170.38,34106.0,153.1557,153.2365,152.6444,152.8507,34106.0
2020-06-02 10:00:00,170.41,170.85,170.09,170.75,62265.0,152.8776,153.2723,152.5905,153.1826,62265.0
2020-06-02 10:10:00,170.74,171.32,170.71,171.13,65625.0,153.1737,153.694,153.1467,153.5235,65625.0
2020-06-02 10:20:00,171.15,172.73,171.13,172.72,124007.0,153.5415,154.9589,153.5235,154.9499,124007.0
2020-06-02 10:30:00,172.75,173.5,172.73,172.98,57989.0,154.9769,155.6497,154.9589,155.1832,57989.0
2020-06-02 10:40:00,172.96,173.25,172.63,172.72,43682.0,155.1653,155.4254,154.8692,154.9499,43682.0
2020-06-02 10:50:00,172.71,172.8,172.27,172.8,49551.0,154.941,155.0217,154.5462,155.0217,49551.0
2020-06-02 11:00:00,172.79,172.98,172.31,172.42,48747.0,155.0127,155.1832,154.5821,154.6808,48747.0
2020-06-02 11:10:00,172.45,172.85,172.38,172.77,29254.0,154.7077,155.0666,154.6449,154.9948,29254.0
2020-06-02 11:20:00,172.84,172.97,172.69,172.77,28170.0,155.0576,155.1742,154.923,154.9948,28170.0
2020-06-02 11:30:00,172.78,172.84,172.48,172.69,25404.0,155.0038,155.0576,154.7346,154.923,25404.0
2020-06-02 11:40:00,172.67,173.0,172.0,172.0,26788.0,154.9051,155.2011,154.304,154.304,26788.0
2020-06-02 11:50:00,172.0,172.08,171.37,171.42,32286.0,154.304,154.3758,153.7388,153.7837,32286.0
2020-06-02 12:00:00,171.45,171.68,171.19,171.61,24406.0,153.8106,154.0169,153.5774,153.9541,24406.0
2020-06-02 12:10:00,171.59,172.06,171.59,171.91,21895.0,153.9362,154.3578,153.9362,154.2233,21895.0
2020-06-02 12:20:00,171.88,171.94,171.75,171.79,20570.0,154.1964,154.2502,154.0797,154.1156,20570.0
2020-06-02 12:30:00,171.78,171.85,171.53,171.54,16143.0,154.1067,154.1695,153.8824,153.8913,16143.0
2020-06-02 12:40:00,171.54,171.65,171.45,171.56,19989.0,153.8913,153.99,153.8106,153.9093,19989.0
2020-06-02 12:50:00,171.56,171.59,170.99,171.08,99117.0,153.9093,153.9362,153.3979,153.4787,99117.0
2020-06-02 13:00:00,171.09,171.41,171.07,171.36,16019.0,153.4876,153.7747,153.4697,153.7299,16019.0
2020-06-02 13:10:00,171.36,171.67,171.33,171.55,39666.0,153.7299,154.008,153.703,153.9003,39666.0
2020-06-02 13:20:00,171.55,171.58,171.32,171.4,27488.0,153.9003,153.9272,153.694,153.7657,27488.0
2020-06-02 13:30:00,171.4,171.5,171.29,171.45,13573.0,153.7657,153.8555,153.6671,153.8106,13573.0
2020-06-02 13:40:00,171.45,171.49,171.32,171.36,19255.0,153.8106,153.8465,153.694,153.7299,19255.0
2020-06-02 13:50:00,171.41,171.51,171.33,171.33,20952.0,153.7747,153.8644,153.703,153.703,20952.0
2020-06-02 14:00:00,171.26,171.68,171.26,171.47,24430.0,153.6402,154.0169,153.6402,153.8285,24430.0
2020-06-02 14:10:00,171.47,171.69,171.33,171.69,20380.0,153.8285,154.0259,153.703,154.0259,20380.0
2020-06-02 14:20:00,171.67,171.7,171.1,171.17,17970.0,154.008,154.0349,153.4966,153.5594,17970.0
2020-06-02 14:30:00,171.16,171.18,170.42,170.45,24372.0,153.5504,153.5684,152.8866,152.9135,24372.0
2020-06-02 14:40:00,170.44,170.72,170.29,170.63,53451.0,152.9045,153.1557,152.7699,153.075,53451.0
2020-06-02 14:50:00,170.67,171.11,170.59,170.99,46936.0,153.1109,153.5056,153.0391,153.3979,46936.0
2020-06-02 15:00:00,170.97,171.01,170.75,170.8,39836.0,153.38,153.4159,153.1826,153.2275,39836.0
2020-06-02 15:10:00,170.78,170.85,170.55,170.63,39408.0,153.2095,153.2723,153.0032,153.075,39408.0
2020-06-02 15:20:00,170.65,170.85,170.41,170.58,53196.0,153.0929,153.2723,152.8776,153.0301,53196.0
2020-06-02 15:30:00,170.58,170.76,170.36,170.55,67121.0,153.0301,153.1916,152.8327,153.0032,67121.0
2020-06-02 15:40:00,170.57,170.93,170.5,170.71,81033.0,153.0211,153.3441,152.9583,153.1467,81033.0
2020-06-02 15:50:00,170.82,171.17,170.1,170.81,379516.0,153.2454,153.5594,152.5995,153.2365,379516.0
2020-06-03 09:30:00,173.64,176.22,173.02,175.12,156548.0,155.7753,158.0899,155.2191,157.103,156548.0
2020-06-03 09:40:00,175.09,175.43,174.82,175.01,64272.0,157.0761,157.3811,156.8339,157.0043,64272.0
2020-06-03 09:50:00,174.92,175.7,174.92,175.3,63518.0,156.9236,157.6233,156.9236,157.2645,63518.0
2020-06-03 10:00:00,175.32,176.04,175.14,175.34,49424.0,157.2824,157.9284,157.121,157.3004,49424.0
2020-06-03 10:10:00,175.35,176.07,175.24,175.89,54062.0,157.3094,157.9553,157.2107,157.7938,54062.0
2020-06-03 10:20:00,175.87,176.39,175.44,176.24,65485.0,157.7759,158.2424,157.3901,158.1078,65485.0
2020-06-03 10:30:00,176.24,176.75,176.06,176.75,124419.0,158.1078,158.5653,157.9463,158.5653,124419.0
2020-06-03 10:40:00,176.69,176.88,176.47,176.82,51993.0,158.5115,158.6819,158.3141,158.6281,51993.0
2020-06-03 10:50:00,176.81,176.84,176.57,176.57,79528.0,158.6191,158.6461,158.4038,158.4038,79528.0
2020-06-03 11:00:00,176.59,177.38,176.36,177.09,53577.0,158.4218,159.1305,158.2154,158.8703,53577.0
2020-06-03 11:10:00,177.08,177.34,177.04,177.17,35590.0,158.8614,159.0946,158.8255,158.9421,35590.0
2020-06-03 11:20:00,177.17,177.62,176.89,177.6,54297.0,158.9421,159.3458,158.6909,159.3279,54297.0
2020-06-03 11:30:00,177.61,177.65,177.33,177.41,42263.0,159.3368,159.3727,159.0856,159.1574,42263.0
2020-06-03 11:40:00,177.42,177.53,177.21,177.47,43331.0,159.1664,159.2651,158.978,159.2112,43331.0
2020-06-03 11:50:00,177.5,177.52,177.05,177.28,47580.0,159.2382,159.2561,158.8345,159.0408,47580.0
2020-06-03 12:00:00,177.31,177.98,177.25,177.75,44326.0,159.0677,159.6688,159.0139,159.4624,44326.0
2020-06-03 12:10:00,177.77,178.05,177.62,177.76,41619.0,159.4804,159.7316,159.3458,159.4714,41619.0
2020-06-03 12:20:00,177.74,177.79,177.33,177.74,51803.0,159.4535,159.4983,159.0856,159.4535,51803.0
2020-06-03 12:30:00,177.77,178.1,177.6,177.64,76439.0,159.4804,159.7764,159.3279,159.3638,76439.0
2020-06-03 12:40:00,177.64,177.93,177.61,177.72,17379.0,159.3638,159.6239,159.3368,159.4355,17379.0
2020-06-03 12:50:00,177.71,177.87,177.4,177.4,17481.0,159.4266,159.5701,159.1484,159.1484,17481.0
2020-06-03 13:00:00,177.44,177.58,177.23,177.27,22309.0,159.1843,159.3099,158.9959,159.0318,22309.0
2020-06-03 13:10:00,177.27,177.34,177.11,177.22,26855.0,159.0318,159.0946,158.8883,158.987,26855.0
2020-06-03 13:20:00,177.21,177.21,176.9,176.97,25468.0,158.978,158.978,158.6999,158.7627,25468.0
2020-06-03 13:30:00,176.94,176.97,176.66,176.89,23836.0,158.7358,158.7627,158.4846,158.6909,23836.0
2020-06-03 13:40:00,176.86,177.08,176.79,176.8,25597.0,158.664,158.8614,158.6012,158.6102,25597.0
2020-06-03 13:50:00,176.74,177.12,176.68,177.03,33398.0,158.5564,158.8973,158.5025,158.8165,33398.0
2020-06-03 14:00:00,177.02,177.45,177.02,177.03,33635.0,158.8075,159.1933,158.8075,158.8165,33635.0
2020-06-03 14:10:00,177.07,177.64,177.06,177.52,35422.0,158.8524,159.3638,158.8434,159.2561,35422.0
2020-06-03 14:20:00,177.52,177.67,177.38,177.66,33696.0,159.2561,159.3907,159.1305,159.3817,33696.0
2020-06-03 14:30:00,177.66,177.7,177.14,177.32,53997.0,159.3817,159.4176,158.9152,159.0767,53997.0
2020-06-03 14:40:00,177.28,177.56,177.15,177.45,36350.0,159.0408,159.292,158.9242,159.1933,36350.0
2020-06-03 14:50:00,177.47,177.96,177.4,177.67,34033.0,159.2112,159.6508,159.1484,159.3907,34033.0
2020-06-03 15:00:00,177.68,177.78,177.53,177.68,55754.0,159.3996,159.4894,159.2651,159.3996,55754.0
2020-06-03 15:10:00,177.7,177.91,177.52,177.75,38084.0,159.4176,159.606,159.2561,159.4624,38084.0
2020-06-03 15:20:00,177.74,177.83,177.55,177.61,39008.0,159.4535,159.5342,159.283,159.3368,39008.0
2020-06-03 15:30:00,177.6,178.12,177.52,178.03,81862.0,159.3279,159.7944,159.2561,159.7136,81862.0
2020-06-03 15:40:00,178.06,178.85,177.95,178.38,143718.0,159.7405,160.4493,159.6419,160.0276,143718.0
2020-06-03 15:50:00,178.4,178.51,177.29,178.05,325971.0,160.0456,160.1442,159.0498,159.7316,325971.0
2020-06-04 09:30:00,176.38,177.39,176.01,176.57,87933.0,158.2334,159.1395,157.9015,158.4038,87933.0
2020-06-04 09:40:00,176.7,176.7,175.48,175.5,40806.0,158.5205,158.5205,157.426,157.4439,40806.0
2020-06-04 09:50:00,175.6,175.86,175.38,175.58,96018.0,157.5336,157.7669,157.3363,157.5157,96018.0
2020-06-04 10:00:00,175.7,176.23,175.6,175.68,25243.0,157.6233,158.0988,157.5336,157.6054,25243.0
2020-06-04 10:10:00,175.67,175.85,175.4,175.6,17828.0,157.5964,157.7579,157.3542,157.5336,17828.0
2020-06-04 10:20:00,175.71,175.85,175.28,175.77,38831.0,157.6323,157.7579,157.2466,157.6861,38831.0
2020-06-04 10:30:00,175.79,176.24,175.67,175.86,51778.0,157.7041,158.1078,157.5964,157.7669,51778.0
2020-06-04 10:40:00,175.87,175.97,175.58,175.97,45806.0,157.7759,157.8656,157.5157,157.8656,45806.0
2020-06-04 10:50:00,175.93,176.42,175.82,176.41,44062.0,157.8297,158.2693,157.731,158.2603,44062.0
2020-06-04 11:00:00,176.4,176.4,175.92,176.05,20296.0,158.2513,158.2513,157.8207,157.9373,20296.0
2020-06-04 11:10:00,176.06,176.54,175.85,176.47,34313.0,157.9463,158.3769,157.7579,158.3141,34313.0
2020-06-04 11:20:00,176.47,177.16,176.37,177.16,44842.0,158.3141,158.9331,158.2244,158.9331,44842.0
2020-06-04 11:30:00,177.13,177.6,177.08,177.33,41975.0,158.9062,159.3279,158.8614,159.0856,41975.0
2020-06-04 11:40:00,177.38,177.69,176.89,176.89,57623.0,159.1305,159.4086,158.6909,158.6909,57623.0
2020-06-04 11:50:00,176.88,177.32,176.57,177.2,42360.0,158.6819,159.0767,158.4038,158.969,42360.0
2020-06-04 12:00:00,177.19,177.39,176.94,177.3,22539.0,158.9601,159.1395,158.7358,159.0587,22539.0
2020-06-04 12:10:00,177.31,177.4,177.03,177.24,16864.0,159.0677,159.1484,158.8165,159.0049,16864.0
2020-06-04 12:20:00,177.22,177.23,176.87,176.91,12769.0,158.987,158.9959,158.673,158.7089,12769.0
2020-06-04 12:30:00,176.88,176.92,176.51,176.84,19692.0,158.6819,158.7178,158.35,158.6461,19692.0
2020-06-04 12:40:00,176.75,176.85,176.44,176.53,14060.0,158.5653,158.655,158.2872,158.368,14060.0
2020-06-04 12:50:00,176.58,176.9,176.53,176.88,19784.0,158.4128,158.6999,158.368,158.6819,19784.0
2020-06-04 13:00:00,176.86,176.95,176.54,176.89,18778.0,158.664,158.7447,158.3769,158.6909,18778.0
2020-06-04 13:10:00,176.87,176.99,176.65,176.71,18065.0,158.673,158.7806,158.4756,158.5294,18065.0
2020-06-04 13:20:00,176.71,176.75,176.27,176.45,22103.0,158.5294,158.5653,158.1347,158.2962,22103.0
2020-06-04 13:30:00,176.52,176.84,176.49,176.79,19175.0,158.359,158.6461,158.3321,158.6012,19175.0
2020-06-04 13:40:00,176.79,176.99,176.66,176.94,27205.0,158.6012,158.7806,158.4846,158.7358,27205.0
2020-06-04 13:50:00,176.92,177.06,176.74,176.88,31725.0,158.7178,158.8434,158.5564,158.6819,31725.0
2020-06-04 14:00:00,176.89,176.94,176.23,176.29,33211.0,158.6909,158.7358,158.0988,158.1526,33211.0
2020-06-04 14:10:00,176.25,176.4,176.18,176.27,36747.0,158.1168,158.2513,158.054,158.1347,36747.0
2020-06-04 14:20:00,176.24,176.5,176.14,176.35,37139.0,158.1078,158.341,158.0181,158.2065,37139.0
2020-06-04 14:30:00,176.4,176.42,175.9,176.06,25729.0,158.2513,158.2693,157.8028,157.9463,25729.0
2020-06-04 14:40:00,176.05,176.24,175.98,176.22,22500.0,157.9373,158.1078,157.8745,158.0899,22500.0
2020-06-04 14:50:00,176.21,176.31,175.85,175.93,20948.0,158.0809,158.1706,157.7579,157.8297,20948.0
2020-06-04 15:00:00,175.9,176.06,175.43,175.72,32970.0,157.8028,157.9463,157.3811,157.6413,32970.0
2020-06-04 15:10:00,175.76,175.83,175.45,175.76,51232.0,157.6772,157.74,157.3991,157.6772,51232.0
2020-06-04 15:20:00,175.72,175.85,175.26,175.56,51947.0,157.6413,157.7579,157.2286,157.4978,51947.0
2020-06-04 15:30:00,175.58,176.13,175.53,175.63,59249.0,157.5157,158.0091,157.4708,157.5606,59249.0
2020-06-04 15:40:00,175.63,175.93,175.42,175.82,60668.0,157.5606,157.8297,157.3722,157.731,60668.0
2020-06-04 15:50:00,175.86,176.42,175.74,176.42,231619.0,157.7669,158.2693,157.6592,158.2693,231619.0
2020-06-05 09:30:00,183.11,184.56,182.43,184.54,174854.0,164.271,165.5718,163.6609,165.5539,174854.0
2020-06-05 09:40:00,184.63,185.97,184.41,184.5,209786.0,165.6346,166.8367,165.4372,165.518,209786.0
2020-06-05 09:50:00,184.51,184.9,183.44,183.62,159925.0,165.5269,165.8768,164.567,164.7285,159925.0
2020-06-05 10:00:00,183.62,183.77,182.76,183.21,188160.0,164.7285,164.8631,163.957,164.3607,188160.0
2020-06-05 10:10:00,183.21,183.44,182.92,183.04,88015.0,164.3607,164.567,164.1005,164.2082,88015.0
2020-06-05 10:20:00,183.12,183.92,183.06,183.8,56218.0,164.28,164.9976,164.2261,164.89,56218.0
2020-06-05 10:30:00,183.84,184.63,183.63,184.49,59464.0,164.9259,165.6346,164.7375,165.509,59464.0
2020-06-05 10:40:00,184.42,185.07,184.38,185.07,71705.0,165.4462,166.0293,165.4103,166.0293,71705.0
2020-06-05 10:50:00,185.07,185.65,184.94,185.65,94078.0,166.0293,166.5497,165.9127,166.5497,94078.0
2020-06-05 11:00:00,185.69,186.19,185.59,186.15,90856.0,166.5855,167.0341,166.4958,166.9982,90856.0
2020-06-05 11:10:00,186.15,187.14,186.1,187.09,129254.0,166.9982,167.8864,166.9534,167.8415,129254.0
2020-06-05 11:20:00,187.06,187.39,186.9,187.22,94867.0,167.8146,168.1106,167.6711,167.9581,94867.0
2020-06-05 11:30:00,187.23,187.6,186.5,186.82,98631.0,167.9671,168.299,167.3122,167.5993,98631.0
2020-06-05 11:40:00,186.82,187.28,186.66,186.84,137982.0,167.5993,168.012,167.4557,167.6172,137982.0
2020-06-05 11:50:00,186.84,187.26,186.71,186.77,82993.0,167.6172,167.994,167.5006,167.5544,82993.0
2020-06-05 12:00:00,186.81,187.03,186.53,187.03,271602.0,167.5903,167.7877,167.3391,167.7877,271602.0
2020-06-05 12:10:00,187.05,187.1,186.14,186.29,87028.0,167.8056,167.8505,166.9892,167.1238,87028.0
2020-06-05 12:20:00,186.31,187.37,186.31,187.25,92935.0,167.1418,168.0927,167.1418,167.985,92935.0
2020-06-05 12:30:00,187.24,187.83,187.16,187.7,75693.0,167.9761,168.5054,167.9043,168.3887,75693.0
2020-06-05 12:40:00,187.69,187.75,187.26,187.55,161667.0,168.3798,168.4336,167.994,168.2542,161667.0
2020-06-05 12:50:00,187.54,187.55,186.81,187.28,131789.0,168.2452,168.2542,167.5903,168.012,131789.0
2020-06-05 13:00:00,187.28,187.31,185.89,186.16,96373.0,168.012,168.0389,166.765,167.0072,96373.0
2020-06-05 13:10:00,186.13,186.15,185.69,185.96,54573.0,166.9803,166.9982,166.5855,166.8278,54573.0
2020-06-05 13:20:00,185.96,186.05,185.82,185.95,30448.0,166.8278,166.9085,166.7022,166.8188,30448.0
2020-06-05 13:30:00,185.98,186.06,185.25,185.27,34395.0,166.8457,166.9175,166.1908,166.2088,34395.0
2020-06-05 13:40:00,185.24,185.56,185.13,185.3,33281.0,166.1818,166.4689,166.0832,166.2357,33281.0
2020-06-05 13:50:00,185.32,185.94,185.32,185.8,42631.0,166.2536,166.8098,166.2536,166.6842,42631.0
2020-06-05 14:00:00,185.84,186.09,185.67,185.68,52097.0,166.7201,166.9444,166.5676,166.5766,52097.0
2020-06-05 14:10:00,185.7,185.94,185.61,185.61,49006.0,166.5945,166.8098,166.5138,166.5138,49006.0
2020-06-05 14:20:00,185.63,185.97,185.45,185.85,38711.0,166.5317,166.8367,166.3702,166.7291,38711.0
2020-06-05 14:30:00,185.86,185.95,185.2,185.71,45977.0,166.7381,166.8188,166.146,166.6035,45977.0
2020-06-05 14:40:00,185.72,186.06,185.66,185.89,62818.0,166.6125,166.9175,166.5586,166.765,62818.0
2020-06-05 14:50:00,185.91,186.0,184.81,185.0,54130.0,166.7829,166.8636,165.7961,165.9665,54130.0
2020-06-05 15:00:00,185.03,185.18,184.58,184.64,48954.0,165.9934,166.128,165.5897,165.6436,48954.0
2020-06-05 15:10:00,184.67,184.7,184.13,184.26,118265.0,165.6705,165.6974,165.186,165.3027,118265.0
2020-06-05 15:20:00,184.26,184.82,183.78,184.8,88028.0,165.3027,165.8051,164.8721,165.7871,88028.0
2020-06-05 15:30:00,184.85,184.9,184.34,184.49,75381.0,165.832,165.8768,165.3744,165.509,75381.0
2020-06-05 15:40:00,184.47,184.47,183.69,184.23,111074.0,165.4911,165.4911,164.7913,165.2758,111074.0
2020-06-05 15:50:00,184.27,185.1,183.95,184.76,407672.0,165.3116,166.0562,165.0246,165.7512,407672.0
2020-06-08 09:30:00,183.96,185.99,183.96,184.81,154384.0,165.0335,166.8547,165.0335,165.7961,154384.0
2020-06-08 09:40:00,184.81,185.75,184.56,185.15,72648.0,165.7961,166.6394,165.5718,166.1011,72648.0
2020-06-08 09:50:00,185.15,185.2,184.29,184.49,64316.0,166.1011,166.146,165.3296,165.509,64316.0
2020-06-08 10:00:00,184.41,184.41,183.12,183.14,53784.0,165.4372,165.4372,164.28,164.2979,53784.0
2020-06-08 10:10:00,183.06,183.17,182.01,182.06,57738.0,164.2261,164.3248,163.2842,163.329,57738.0
2020-06-08 10:20:00,182.05,182.53,181.77,182.09,66749.0,163.32,163.7507,163.0688,163.3559,66749.0
2020-06-08 10:30:00,182.08,182.18,181.31,181.51,49918.0,163.347,163.4367,162.6562,162.8356,49918.0
2020-06-08 10:40:00,181.51,182.27,181.51,182.16,46171.0,162.8356,163.5174,162.8356,163.4187,46171.0
2020-06-08 10:50:00,182.18,182.51,182.07,182.16,42644.0,163.4367,163.7327,163.338,163.4187,42644.0
2020-06-08 11:00:00,182.11,182.24,181.81,181.97,42296.0,163.3739,163.4905,163.1047,163.2483,42296.0
2020-06-08 11:10:00,181.99,182.19,181.97,182.17,33767.0,163.2662,163.4456,163.2483,163.4277,33767.0
2020-06-08 11:20:00,182.14,182.14,181.61,181.62,52374.0,163.4008,163.4008,162.9253,162.9343,52374.0
2020-06-08 11:30:00,181.52,181.52,180.85,180.95,36264.0,162.8446,162.8446,162.2435,162.3332,36264.0
2020-06-08 11:40:00,180.95,181.32,180.83,181.2,92262.0,162.3332,162.6651,162.2256,162.5575,92262.0
2020-06-08 11:50:00,181.2,181.32,180.98,180.98,71266.0,162.5575,162.6651,162.3601,162.3601,71266.0
2020-06-08 12:00:00,180.96,181.1,180.84,180.93,36228.0,162.3422,162.4678,162.2345,162.3153,36228.0
2020-06-08 12:10:00,180.88,180.96,180.48,180.65,31948.0,162.2704,162.3422,161.9116,162.0641,31948.0
2020-06-08 12:20:00,180.63,180.64,180.23,180.36,63387.0,162.0461,162.0551,161.6873,161.8039,63387.0
2020-06-08 12:30:00,180.36,180.73,180.18,180.73,43046.0,161.8039,162.1358,161.6424,162.1358,43046.0
2020-06-08 12:40:00,180.72,181.13,180.65,181.0,62234.0,162.1269,162.4947,162.0641,162.3781,62234.0
2020-06-08 12:50:00,181.01,181.11,180.41,180.45,38691.0,162.387,162.4767,161.8488,161.8847,38691.0
2020-06-08 13:00:00,180.43,180.7,180.36,180.58,38985.0,161.8667,162.1089,161.8039,162.0013,38985.0
2020-06-08 13:10:00,180.55,180.79,180.49,180.64,70278.0,161.9744,162.1897,161.9205,162.0551,70278.0
2020-06-08 13:20:00,180.63,180.87,180.6,180.73,25905.0,162.0461,162.2614,162.0192,162.1358,25905.0
2020-06-08 13:30:00,180.75,181.21,180.65,181.09,56001.0,162.1538,162.5665,162.0641,162.4588,56001.0
2020-06-08 13:40:00,181.06,181.15,180.79,180.81,27425.0,162.4319,162.5126,162.1897,162.2076,27425.0
2020-06-08 13:50:00,180.81,180.9,180.38,180.44,44430.0,162.2076,162.2884,161.8219,161.8757,44430.0
2020-06-08 14:00:00,180.44,180.65,180.05,180.07,40330.0,161.8757,162.0641,161.5258,161.5437,40330.0
2020-06-08 14:10:00,180.07,180.21,179.85,180.13,54116.0,161.5437,161.6693,161.3464,161.5976,54116.0
2020-06-08 14:20:00,180.11,180.49,180.11,180.42,49937.0,161.5796,161.9205,161.5796,161.8577,49937.0
2020-06-08 14:30:00,180.43,180.66,180.34,180.56,46086.0,161.8667,162.073,161.786,161.9833,46086.0
2020-06-08 14:40:00,180.54,180.55,180.19,180.29,53514.0,161.9654,161.9744,161.6514,161.7411,53514.0
2020-06-08 14:50:00,180.25,180.31,179.95,180.19,48123.0,161.7052,161.7591,161.4361,161.6514,48123.0
2020-06-08 15:00:00,180.19,180.31,180.17,180.22,49417.0,161.6514,161.7591,161.6335,161.6783,49417.0
2020-06-08 15:10:00,180.26,180.89,180.17,180.74,56536.0,161.7142,162.2794,161.6335,162.1448,56536.0
2020-06-08 15:20:00,180.79,180.96,180.74,180.94,55435.0,162.1897,162.3422,162.1448,162.3242,55435.0
2020-06-08 15:30:00,180.93,181.2,180.78,181.17,72327.0,162.3153,162.5575,162.1807,162.5306,72327.0
2020-06-08 15:40:00,181.18,181.36,180.8,181.33,72865.0,162.5395,162.701,162.1986,162.6741,72865.0
2020-06-08 15:50:00,181.39,181.95,181.07,181.6,222827.0,162.7279,163.2303,162.4409,162.9163,222827.0
2020-06-09 09:30:00,178.06,180.0,177.0,179.1,190185.0,159.7405,161.481,158.7896,160.6735,190185.0
2020-06-09 09:40:00,179.18,179.43,178.93,179.32,49695.0,160.7453,160.9696,160.521,160.8709,49695.0
2020-06-09 09:50:00,179.32,179.61,178.45,178.82,82228.0,160.8709,161.1311,160.0904,160.4224,82228.0
2020-06-09 10:00:00,178.81,179.53,178.54,179.41,50051.0,160.4134,161.0593,160.1712,160.9517,50051.0
2020-06-09 10:10:00,179.4,179.7,178.96,179.61,39682.0,160.9427,161.2118,160.5479,161.1311,39682.0
2020-06-09 10:20:00,179.57,179.99,179.34,179.41,65371.0,161.0952,161.472,160.8889,160.9517,65371.0
2020-06-09 10:30:00,179.35,179.51,179.07,179.36,85795.0,160.8978,161.0414,160.6466,160.9068,85795.0
2020-06-09 10:40:00,179.41,180.38,179.35,180.38,83520.0,160.9517,161.8219,160.8978,161.8219,83520.0
2020-06-09 10:50:00,180.42,180.42,179.29,179.42,69497.0,161.8577,161.8577,160.844,160.9606,69497.0
2020-06-09 11:00:00,179.3,179.86,179.28,179.62,48849.0,160.853,161.3554,160.835,161.14,48849.0
2020-06-09 11:10:00,179.62,179.76,179.43,179.68,49088.0,161.14,161.2656,160.9696,161.1939,49088.0
2020-06-09 11:20:00,179.74,179.81,179.24,179.47,42829.0,161.2477,161.3105,160.7991,161.0055,42829.0
2020-06-09 11:30:00,179.45,179.57,179.03,179.03,41987.0,160.9875,161.0952,160.6107,160.6107,41987.0
2020-06-09 11:40:00,179.03,179.09,178.74,178.78,46181.0,160.6107,160.6646,160.3506,160.3865,46181.0
2020-06-09 11:50:00,178.78,179.04,178.78,178.82,32185.0,160.3865,160.6197,160.3865,160.4224,32185.0
2020-06-09 12:00:00,178.85,179.44,178.85,179.39,28902.0,160.4493,160.9786,160.4493,160.9337,28902.0
2020-06-09 12:10:00,179.38,179.47,179.22,179.39,40488.0,160.9247,161.0055,160.7812,160.9337,40488.0
2020-06-09 12:20:00,179.41,179.57,179.35,179.42,50172.0,160.9517,161.0952,160.8978,160.9606,50172.0
2020-06-09 12:30:00,179.42,179.58,179.23,179.34,20233.0,160.9606,161.1042,160.7902,160.8889,20233.0
2020-06-09 12:40:00,179.3,179.31,179.14,179.25,30099.0,160.853,160.8619,160.7094,160.8081,30099.0
2020-06-09 12:50:00,179.24,179.24,179.09,179.16,50369.0,160.7991,160.7991,160.6646,160.7274,50369.0
2020-06-09 13:00:00,179.18,179.24,178.98,179.04,42083.0,160.7453,160.7991,160.5659,160.6197,42083.0
2020-06-09 13:10:00,179.07,179.18,178.96,179.18,25799.0,160.6466,160.7453,160.5479,160.7453,25799.0
2020-06-09 13:20:00,179.18,179.5,179.13,179.25,26712.0,160.7453,161.0324,160.7005,160.8081,26712.0
2020-06-09 13:30:00,179.24,179.24,178.83,178.83,32849.0,160.7991,160.7991,160.4313,160.4313,32849.0
2020-06-09 13:40:00,178.86,179.0,178.86,178.92,32720.0,160.4582,160.5838,160.4582,160.5121,32720.0
2020-06-09 13:50:00,178.92,178.95,178.61,178.75,34171.0,160.5121,160.539,160.234,160.3596,34171.0
2020-06-09 14:00:00,178.76,178.8,178.45,178.68,43893.0,160.3685,160.4044,160.0904,160.2968,43893.0
2020-06-09 14:10:00,178.68,178.77,178.18,178.18,55985.0,160.2968,160.3775,159.8482,159.8482,55985.0
2020-06-09 14:20:00,178.11,178.31,177.87,178.27,43432.0,159.7854,159.9648,159.5701,159.9289,43432.0
2020-06-09 14:30:00,178.27,178.33,177.95,178.16,34819.0,159.9289,159.9828,159.6419,159.8303,34819.0
2020-06-09 14:40:00,178.18,178.46,178.18,178.4,38556.0,159.8482,160.0994,159.8482,160.0456,38556.0
2020-06-09 14:50:00,178.44,178.66,178.41,178.56,32867.0,160.0814,160.2788,160.0545,160.1891,32867.0
2020-06-09 15:00:00,178.58,178.63,178.17,178.44,38585.0,160.207,160.2519,159.8392,160.0814,38585.0
2020-06-09 15:10:00,178.46,179.07,178.45,179.05,52756.0,160.0994,160.6466,160.0904,160.6287,52756.0
2020-06-09 15:20:00,179.04,179.25,179.04,179.22,57530.0,160.6197,160.8081,160.6197,160.7812,57530.0
2020-06-09 15:30:00,179.21,179.27,178.73,178.99,73918.0,160.7722,160.8261,160.3416,160.5749,73918.0
2020-06-09 15:40:00,178.97,179.07,178.4,178.46,79143.0,160.5569,160.6466,160.0456,160.0994,79143.0
2020-06-09 15:50:00,178.41,178.45,177.79,178.22,253797.0,160.0545,160.0904,159.4983,159.8841,253797.0
2020-06-10 09:30:00,177.85,178.76,176.83,177.49,107641.0,159.5521,160.3685,158.6371,159.2292,107641.0
2020-06-10 09:40:00,177.39,177.41,176.6,176.72,60693.0,159.1395,159.1574,158.4308,158.5384,60693.0
2020-06-10 09:50:00,176.65,176.65,175.88,176.1,65240.0,158.4756,158.4756,157.7848,157.9822,65240.0
2020-06-10 10:00:00,176.15,176.3,175.52,176.27,58289.0,158.0271,158.1616,157.4619,158.1347,58289.0
2020-06-10 10:10:00,176.18,176.18,175.32,175.32,42291.0,158.054,158.054,157.2824,157.2824,42291.0
2020-06-10 10:20:00,175.33,176.36,175.28,176.13,61727.0,157.2914,158.2154,157.2466,158.0091,61727.0
2020-06-10 10:30:00,176.08,176.48,175.62,176.25,41070.0,157.9643,158.3231,157.5516,158.1168,41070.0
2020-06-10 10:40:00,176.22,176.29,175.42,175.49,50422.0,158.0899,158.1526,157.3722,157.435,50422.0
2020-06-10 10:50:00,175.54,175.63,174.95,175.09,62575.0,157.4798,157.5606,156.9505,157.0761,62575.0
2020-06-10 11:00:00,175.15,175.93,175.07,175.85,63986.0,157.1299,157.8297,157.0582,157.7579,63986.0
2020-06-10 11:10:00,175.89,175.99,175.55,175.83,31631.0,157.7938,157.8835,157.4888,157.74,31631.0
2020-06-10 11:20:00,175.85,175.95,175.58,175.69,35288.0,157.7579,157.8476,157.5157,157.6144,35288.0
2020-06-10 11:30:00,175.7,176.15,175.53,176.11,31717.0,157.6233,158.0271,157.4708,157.9912,31717.0
2020-06-10 11:40:00,176.1,176.29,175.81,176.17,50510.0,157.9822,158.1526,157.722,158.045,50510.0
2020-06-10 11:50:00,176.19,176.39,176.14,176.22,40926.0,158.0629,158.2424,158.0181,158.0899,40926.0
2020-06-10 12:00:00,176.21,176.45,176.13,176.45,56633.0,158.0809,158.2962,158.0091,158.2962,56633.0
2020-06-10 12:10:00,176.46,177.07,176.45,177.03,58328.0,158.3052,158.8524,158.2962,158.8165,58328.0
2020-06-10 12:20:00,177.05,177.07,176.54,176.54,37011.0,158.8345,158.8524,158.3769,158.3769,37011.0
2020-06-10 12:30:00,176.52,176.63,176.18,176.27,31298.0,158.359,158.4577,158.054,158.1347,31298.0
2020-06-10 12:40:00,176.27,176.28,176.12,176.18,43994.0,158.1347,158.1437,158.0001,158.054,43994.0
2020-06-10 12:50:00,176.17,176.32,176.16,176.28,32935.0,158.045,158.1796,158.036,158.1437,32935.0
2020-06-10 13:00:00,176.27,176.68,176.12,176.63,40056.0,158.1347,158.5025,158.0001,158.4577,40056.0
2020-06-10 13:10:00,176.6,176.64,176.39,176.58,23180.0,158.4308,158.4666,158.2424,158.4128,23180.0
2020-06-10 13:20:00,176.54,176.72,176.54,176.66,31390.0,158.3769,158.5384,158.3769,158.4846,31390.0
2020-06-10 13:30:00,176.66,177.26,176.62,177.15,36647.0,158.4846,159.0229,158.4487,158.9242,36647.0
2020-06-10 13:40:00,177.15,177.34,177.07,177.25,32166.0,158.9242,159.0946,158.8524,159.0139,32166.0
2020-06-10 13:50:00,177.25,177.42,176.96,177.08,30139.0,159.0139,159.1664,158.7537,158.8614,30139.0
2020-06-10 14:00:00,177.08,177.84,176.71,177.31,48873.0,158.8614,159.5432,158.5294,159.0677,48873.0
2020-06-10 14:10:00,177.31,177.85,177.24,177.45,41624.0,159.0677,159.5521,159.0049,159.1933,41624.0
2020-06-10 14:20:00,177.45,177.54,177.04,177.35,50562.0,159.1933,159.274,158.8255,159.1036,50562.0
2020-06-10 14:30:00,177.35,177.35,176.09,176.14,65788.0,159.1036,159.1036,157.9732,158.0181,65788.0
2020-06-10 14:40:00,176.15,176.34,175.21,175.84,82008.0,158.0271,158.1975,157.1838,157.7489,82008.0
2020-06-10 14:50:00,175.81,175.99,175.23,175.83,60051.0,157.722,157.8835,157.2017,157.74,60051.0
2020-06-10 15:00:00,175.8,176.46,175.2,176.29,64498.0,157.7131,158.3052,157.1748,158.1526,64498.0
2020-06-10 15:10:00,176.29,176.77,176.12,176.74,61866.0,158.1526,158.5833,158.0001,158.5564,61866.0
2020-06-10 15:20:00,176.71,177.12,176.23,177.02,47311.0,158.5294,158.8973,158.0988,158.8075,47311.0
2020-06-10 15:30:00,177.01,177.12,176.3,176.78,58056.0,158.7986,158.8973,158.1616,158.5922,58056.0
2020-06-10 15:40:00,176.76,176.77,175.96,176.28,66444.0,158.5743,158.5833,157.8566,158.1437,66444.0
2020-06-10 15:50:00,176.25,176.68,175.36,175.36,149716.0,158.1168,158.5025,157.3183,157.3183,149716.0
2020-06-11 09:30:00,170.0,170.14,168.47,168.52,193206.0,152.5098,152.6354,151.1372,151.1821,193206.0
2020-06-11 09:40:00,168.5,169.16,167.37,168.56,166108.0,151.1641,151.7562,150.1504,151.2179,166108.0
2020-06-11 09:50:00,168.44,169.84,168.27,169.5,123426.0,151.1103,152.3662,150.9578,152.0612,123426.0
2020-06-11 10:00:00,169.5,169.97,169.12,169.57,102563.0,152.0612,152.4829,151.7203,152.124,102563.0
2020-06-11 10:10:00,169.54,170.07,169.07,169.22,91250.0,152.0971,152.5726,151.6755,151.81,91250.0
2020-06-11 10:20:00,169.41,169.48,168.95,168.96,54350.0,151.9805,152.0433,151.5678,151.5768,54350.0
2020-06-11 10:30:00,168.89,169.96,168.89,169.44,88300.0,151.514,152.4739,151.514,152.0074,88300.0
2020-06-11 10:40:00,169.41,169.48,168.18,168.19,72024.0,151.9805,152.0433,150.877,150.886,72024.0
2020-06-11 10:50:00,168.2,168.55,167.83,168.03,67652.0,150.895,151.209,150.563,150.7425,67652.0
2020-06-11 11:00:00,167.96,168.14,167.57,167.78,71590.0,150.6797,150.8411,150.3298,150.5182,71590.0
2020-06-11 11:10:00,167.76,168.07,167.55,167.95,108565.0,150.5002,150.7784,150.3119,150.6707,108565.0
2020-06-11 11:20:00,168.01,168.61,167.95,168.57,153986.0,150.7245,151.2628,150.6707,151.2269,153986.0
2020-06-11 11:30:00,168.55,168.75,168.17,168.34,99092.0,151.209,151.3884,150.8681,151.0206,99092.0
2020-06-11 11:40:00,168.34,168.96,168.26,168.43,82972.0,151.0206,151.5768,150.9488,151.1013,82972.0
2020-06-11 11:50:00,168.46,168.63,168.15,168.26,121358.0,151.1282,151.2807,150.8501,150.9488,121358.0
2020-06-11 12:00:00,168.25,168.82,168.05,168.24,82320.0,150.9398,151.4512,150.7604,150.9309,82320.0
2020-06-11 12:10:00,168.25,168.43,168.0,168.16,73027.0,150.9398,151.1013,150.7156,150.8591,73027.0
2020-06-11 12:20:00,168.16,168.62,167.76,168.13,77493.0,150.8591,151.2718,150.5002,150.8322,77493.0
2020-06-11 12:30:00,168.12,169.03,168.1,168.22,73050.0,150.8232,151.6396,150.8053,150.9129,73050.0
2020-06-11 12:40:00,168.22,168.53,167.77,168.01,72689.0,150.9129,151.191,150.5092,150.7245,72689.0
2020-06-11 12:50:00,167.98,168.04,167.52,167.88,84237.0,150.6976,150.7514,150.2849,150.6079,84237.0
2020-06-11 13:00:00,167.84,168.3,167.76,167.82,57771.0,150.572,150.9847,150.5002,150.5541,57771.0
2020-06-11 13:10:00,167.79,168.03,167.53,167.64,39748.0,150.5272,150.7425,150.2939,150.3926,39748.0
2020-06-11 13:20:00,167.66,167.87,167.39,167.47,65892.0,150.4105,150.5989,150.1683,150.2401,65892.0
2020-06-11 13:30:00,167.47,167.69,167.16,167.37,52879.0,150.2401,150.4374,149.962,150.1504,52879.0
2020-06-11 13:40:00,167.38,167.42,166.5,166.71,81132.0,150.1593,150.1952,149.3699,149.5583,81132.0
2020-06-11 13:50:00,166.66,167.35,166.62,167.11,66673.0,149.5134,150.1324,149.4775,149.9171,66673.0
2020-06-11 14:00:00,167.12,167.14,166.5,166.6,60908.0,149.9261,149.944,149.3699,149.4596,60908.0
2020-06-11 14:10:00,166.6,166.76,165.97,166.15,92063.0,149.4596,149.6031,148.8944,149.0559,92063.0
2020-06-11 14:20:00,166.14,166.59,166.09,166.14,89284.0,149.0469,149.4506,149.0021,149.0469,89284.0
2020-06-11 14:30:00,166.17,166.33,165.54,165.81,104046.0,149.0738,149.2174,148.5086,148.7509,104046.0
2020-06-11 14:40:00,165.81,165.94,165.3,165.3,103984.0,148.7509,148.8675,148.2933,148.2933,103984.0
2020-06-11 14:50:00,165.31,165.39,164.7,165.22,127067.0,148.3023,148.3741,147.7551,148.2216,127067.0
2020-06-11 15:00:00,165.16,165.64,165.01,165.5,120914.0,148.1677,148.5984,148.0332,148.4728,120914.0
2020-06-11 15:10:00,165.49,165.49,164.26,164.65,135275.0,148.4638,148.4638,147.3603,147.7102,135275.0
2020-06-11 15:20:00,164.65,164.65,163.93,164.0,140082.0,147.7102,147.7102,147.0643,147.1271,140082.0
2020-06-11 15:30:00,163.98,164.22,163.61,163.97,264441.0,147.1091,147.3245,146.7772,147.1002,264441.0
2020-06-11 15:40:00,163.95,164.9,163.91,164.17,272332.0,147.0822,147.9345,147.0463,147.2796,272332.0
2020-06-11 15:50:00,164.13,164.15,163.21,163.29,521699.0,147.2437,147.2617,146.4184,146.4901,521699.0
2020-06-12 09:30:00,168.21,168.38,167.12,167.9,91094.0,150.9039,151.0565,149.9261,150.6258,91094.0
2020-06-12 09:40:00,167.99,168.56,167.05,167.05,47946.0,150.7066,151.2179,149.8633,149.8633,47946.0
2020-06-12 09:50:00,167.05,167.35,166.23,166.34,49288.0,149.8633,150.1324,149.1277,149.2263,49288.0
2020-06-12 10:00:00,166.43,167.09,166.34,166.69,45019.0,149.3071,149.8992,149.2263,149.5403,45019.0
2020-06-12 10:10:00,166.74,166.9,166.36,166.64,38925.0,149.5852,149.7287,149.2443,149.4955,38925.0
2020-06-12 10:20:00,166.68,167.0,165.96,166.03,51245.0,149.5314,149.8184,148.8854,148.9482,51245.0
2020-06-12 10:30:00,166.03,166.16,165.38,165.38,47436.0,148.9482,149.0649,148.3651,148.3651,47436.0
2020-06-12 10:40:00,165.45,165.95,165.34,165.49,53952.0,148.4279,148.8765,148.3292,148.4638,53952.0
2020-06-12 10:50:00,165.49,165.54,164.24,164.28,42387.0,148.4638,148.5086,147.3424,147.3783,42387.0
2020-06-12 11:00:00,164.27,165.11,163.78,165.01,59055.0,147.3693,148.1229,146.9297,148.0332,59055.0
2020-06-12 11:10:00,165.02,165.02,163.93,163.93,46865.0,148.0421,148.0421,147.0643,147.0643,46865.0
2020-06-12 11:20:00,164.0,164.9,163.6,164.69,39051.0,147.1271,147.9345,146.7682,147.7461,39051.0
2020-06-12 11:30:00,164.57,165.8,164.31,165.58,65655.0,147.6384,148.7419,147.4052,148.5445,65655.0
2020-06-12 11:40:00,165.67,166.02,165.21,165.8,68307.0,148.6253,148.9393,148.2126,148.7419,68307.0
2020-06-12 11:50:00,165.79,166.39,165.34,166.35,38516.0,148.7329,149.2712,148.3292,149.2353,38516.0
2020-06-12 12:00:00,166.34,166.59,166.03,166.18,74277.0,149.2263,149.4506,148.9482,149.0828,74277.0
2020-06-12 12:10:00,166.14,166.58,165.88,166.51,31700.0,149.0469,149.4416,148.8137,149.3788,31700.0
2020-06-12 12:20:00,166.45,166.46,165.57,165.71,34970.0,149.325,149.334,148.5356,148.6612,34970.0
2020-06-12 12:30:00,165.61,165.66,164.93,165.06,27017.0,148.5714,148.6163,147.9614,148.078,27017.0
2020-06-12 12:40:00,165.05,165.55,164.62,164.66,30129.0,148.0691,148.5176,147.6833,147.7192,30129.0
2020-06-12 12:50:00,164.7,165.55,164.7,165.34,14614.0,147.7551,148.5176,147.7551,148.3292,14614.0
2020-06-12 13:00:00,165.21,165.23,164.55,164.86,29116.0,148.2126,148.2305,147.6205,147.8986,29116.0
2020-06-12 13:10:00,164.81,164.84,164.13,164.44,18329.0,147.8538,147.8807,147.2437,147.5218,18329.0
2020-06-12 13:20:00,164.4,164.84,164.13,164.43,30813.0,147.4859,147.8807,147.2437,147.5128,30813.0
2020-06-12 13:30:00,164.52,164.69,163.64,163.83,46592.0,147.5936,147.7461,146.8041,146.9746,46592.0
2020-06-12 13:40:00,163.76,164.26,163.15,163.29,24029.0,146.9118,147.3603,146.3645,146.4901,24029.0
2020-06-12 13:50:00,163.29,163.55,162.6,162.6,39822.0,146.4901,146.7234,145.8711,145.8711,39822.0
2020-06-12 14:00:00,162.61,163.41,162.46,163.0,62228.0,145.8801,146.5978,145.7455,146.23,62228.0
2020-06-12 14:10:00,163.0,164.19,162.96,163.78,34001.0,146.23,147.2975,146.1941,146.9297,34001.0
2020-06-12 14:20:00,163.84,164.49,163.53,164.49,43459.0,146.9835,147.5667,146.7054,147.5667,43459.0
2020-06-12 14:30:00,164.39,165.35,164.36,165.2,77034.0,147.477,148.3382,147.45,148.2036,77034.0
2020-06-12 14:40:00,165.17,165.28,164.27,164.71,52265.0,148.1767,148.2754,147.3693,147.764,52265.0
2020-06-12 14:50:00,164.81,165.57,164.7,165.55,55010.0,147.8538,148.5356,147.7551,148.5176,55010.0
2020-06-12 15:00:00,165.64,166.27,165.64,165.95,50827.0,148.5984,149.1635,148.5984,148.8765,50827.0
2020-06-12 15:10:00,165.86,166.13,165.2,165.47,80538.0,148.7957,149.0379,148.2036,148.4458,80538.0
2020-06-12 15:20:00,165.46,165.5,164.31,164.7,32272.0,148.4369,148.4728,147.4052,147.7551,32272.0
2020-06-12 15:30:00,164.72,165.58,164.54,165.25,47735.0,147.773,148.5445,147.6115,148.2485,47735.0
2020-06-12 15:40:00,165.28,166.23,165.23,166.2,86522.0,148.2754,149.1277,148.2305,149.1007,86522.0
2020-06-12 15:50:00,166.71,166.74,165.86,166.08,239325.0,149.5583,149.5852,148.7957,148.9931,239325.0
2020-06-15 09:30:00,161.72,163.06,161.41,162.8,102847.0,145.0817,146.2838,144.8036,146.0505,102847.0
2020-06-15 09:40:00,162.8,163.8,162.65,163.73,43425.0,146.0505,146.9477,145.916,146.8849,43425.0
2020-06-15 09:50:00,163.82,164.34,163.64,164.12,41986.0,146.9656,147.4321,146.8041,147.2347,41986.0
2020-06-15 10:00:00,164.1,164.33,163.79,163.97,31444.0,147.2168,147.4231,146.9387,147.1002,31444.0
2020-06-15 10:10:00,163.89,164.89,163.83,164.74,33493.0,147.0284,147.9255,146.9746,147.791,33493.0
2020-06-15 10:20:00,164.77,164.78,164.23,164.32,39162.0,147.8179,147.8268,147.3334,147.4142,39162.0
2020-06-15 10:30:00,164.31,164.79,164.11,164.24,27477.0,147.4052,147.8358,147.2258,147.3424,27477.0
2020-06-15 10:40:00,164.18,165.26,163.97,165.1,37479.0,147.2886,148.2575,147.1002,148.1139,37479.0
2020-06-15 10:50:00,165.08,165.6,164.88,165.05,34773.0,148.096,148.5625,147.9166,148.0691,34773.0
2020-06-15 11:00:00,165.12,166.07,165.12,165.82,38275.0,148.1319,148.9841,148.1319,148.7598,38275.0
2020-06-15 11:10:00,165.78,165.98,165.56,165.78,32148.0,148.724,148.9034,148.5266,148.724,32148.0
2020-06-15 11:20:00,165.8,166.04,165.39,165.4,36242.0,148.7419,148.9572,148.3741,148.3831,36242.0
2020-06-15 11:30:00,165.32,165.53,165.14,165.35,41497.0,148.3113,148.4997,148.1498,148.3382,41497.0
2020-06-15 11:40:00,165.41,165.54,164.69,164.92,28619.0,148.392,148.5086,147.7461,147.9524,28619.0
2020-06-15 11:50:00,164.89,165.54,164.69,165.29,20889.0,147.9255,148.5086,147.7461,148.2844,20889.0
2020-06-15 12:00:00,165.23,166.32,165.12,166.21,27156.0,148.2305,149.2084,148.1319,149.1097,27156.0
2020-06-15 12:10:00,166.17,166.34,166.0,166.26,22729.0,149.0738,149.2263,148.9213,149.1546,22729.0
2020-06-15 12:20:00,166.22,166.32,166.06,166.06,20115.0,149.1187,149.2084,148.9751,148.9751,20115.0
2020-06-15 12:30:00,166.1,166.37,165.75,166.29,36533.0,149.011,149.2533,148.697,149.1815,36533.0
2020-06-15 12:40:00,166.26,166.6,166.18,166.5,38689.0,149.1546,149.4596,149.0828,149.3699,38689.0
2020-06-15 12:50:00,166.54,166.76,166.26,166.73,27083.0,149.4058,149.6031,149.1546,149.5762,27083.0
2020-06-15 13:00:00,166.71,166.9,166.54,166.9,31280.0,149.5583,149.7287,149.4058,149.7287,31280.0
2020-06-15 13:10:00,166.97,167.51,166.97,167.22,48429.0,149.7915,150.276,149.7915,150.0158,48429.0
2020-06-15 13:20:00,167.24,167.31,166.84,166.99,32033.0,150.0337,150.0965,149.6749,149.8095,32033.0
2020-06-15 13:30:00,166.98,167.33,166.85,167.1,26933.0,149.8005,150.1145,149.6839,149.9081,26933.0
2020-06-15 13:40:00,167.13,167.18,166.54,166.6,27350.0,149.9351,149.9799,149.4058,149.4596,27350.0
2020-06-15 13:50:00,166.62,166.96,166.57,166.57,24361.0,149.4775,149.7826,149.4327,149.4327,24361.0
2020-06-15 14:00:00,166.64,168.56,166.64,168.31,46131.0,149.4955,151.2179,149.4955,150.9937,46131.0
2020-06-15 14:10:00,168.3,168.8,167.95,168.78,29083.0,150.9847,151.4332,150.6707,151.4153,29083.0
2020-06-15 14:20:00,168.76,169.14,168.5,168.85,56212.0,151.3974,151.7383,151.1641,151.4781,56212.0
2020-06-15 14:30:00,168.88,169.07,168.22,168.43,33894.0,151.505,151.6755,150.9129,151.1013,33894.0
2020-06-15 14:40:00,168.49,168.59,168.0,168.17,26188.0,151.1551,151.2449,150.7156,150.8681,26188.0
2020-06-15 14:50:00,168.15,168.25,167.61,167.73,29253.0,150.8501,150.9398,150.3657,150.4733,29253.0
2020-06-15 15:00:00,167.77,168.29,167.67,167.76,31200.0,150.5092,150.9757,150.4195,150.5002,31200.0
2020-06-15 15:10:00,167.81,168.01,167.49,167.49,33875.0,150.5451,150.7245,150.258,150.258,33875.0
2020-06-15 15:20:00,167.5,167.51,166.88,166.93,48176.0,150.267,150.276,149.7108,149.7556,48176.0
2020-06-15 15:30:00,166.96,166.96,166.22,166.71,63968.0,149.7826,149.7826,149.1187,149.5583,63968.0
2020-06-15 15:40:00,166.68,167.2,166.43,166.95,62612.0,149.5314,149.9979,149.3071,149.7736,62612.0
2020-06-15 15:50:00,167.04,168.04,166.92,168.02,212438.0,149.8543,150.7514,149.7467,150.7335,212438.0
2020-06-16 09:30:00,173.29,174.25,172.43,173.63,133609.0,155.4613,156.3225,154.6898,155.7663,133609.0
2020-06-16 09:40:00,173.68,174.48,172.76,172.81,197085.0,155.8112,156.5289,154.9858,155.0307,197085.0
2020-06-16 09:50:00,172.75,173.15,172.57,172.91,95631.0,154.9769,155.3357,154.8154,155.1204,95631.0
2020-06-16 10:00:00,172.97,173.63,172.66,173.32,77744.0,155.1742,155.7663,154.8961,155.4882,77744.0
2020-06-16 10:10:00,173.21,173.26,172.85,172.91,40651.0,155.3895,155.4344,155.0666,155.1204,40651.0
2020-06-16 10:20:00,172.91,173.19,172.19,172.98,55871.0,155.1204,155.3716,154.4745,155.1832,55871.0
2020-06-16 10:30:00,172.99,173.01,171.14,171.44,44641.0,155.1922,155.2101,153.5325,153.8016,44641.0
2020-06-16 10:40:00,171.34,171.44,170.49,171.31,31124.0,153.7119,153.8016,152.9494,153.685,31124.0
2020-06-16 10:50:00,171.29,171.29,169.05,169.11,47728.0,153.6671,153.6671,151.6575,151.7114,47728.0
2020-06-16 11:00:00,169.0,169.89,168.36,169.68,43951.0,151.6127,152.4111,151.0385,152.2227,43951.0
2020-06-16 11:10:00,169.76,170.81,169.35,170.77,34116.0,152.2945,153.2365,151.9267,153.2006,34116.0
2020-06-16 11:20:00,170.54,171.13,170.45,170.97,27427.0,152.9942,153.5235,152.9135,153.38,27427.0
2020-06-16 11:30:00,171.0,171.45,170.68,171.11,33828.0,153.4069,153.8106,153.1198,153.5056,33828.0
2020-06-16 11:40:00,171.09,171.59,170.97,171.41,39288.0,153.4876,153.9362,153.38,153.7747,39288.0
2020-06-16 11:50:00,171.43,171.6,170.36,170.44,45127.0,153.7927,153.9452,152.8327,152.9045,45127.0
2020-06-16 12:00:00,170.5,170.76,170.1,170.6,28600.0,152.9583,153.1916,152.5995,153.0481,28600.0
2020-06-16 12:10:00,170.55,171.07,170.25,170.98,44753.0,153.0032,153.4697,152.7341,153.389,44753.0
2020-06-16 12:20:00,171.06,171.72,171.06,171.6,36820.0,153.4607,154.0528,153.4607,153.9452,36820.0
2020-06-16 12:30:00,171.58,172.55,171.58,172.2,54724.0,153.9272,154.7974,153.9272,154.4834,54724.0
2020-06-16 12:40:00,172.28,172.63,172.17,172.35,33732.0,154.5552,154.8692,154.4565,154.618,33732.0
2020-06-16 12:50:00,172.35,172.59,172.09,172.46,38831.0,154.618,154.8333,154.3848,154.7167,38831.0
2020-06-16 13:00:00,172.48,172.71,172.14,172.35,36031.0,154.7346,154.941,154.4296,154.618,36031.0
2020-06-16 13:10:00,172.4,172.61,172.24,172.51,26446.0,154.6629,154.8513,154.5193,154.7615,26446.0
2020-06-16 13:20:00,172.5,172.59,172.27,172.27,22084.0,154.7526,154.8333,154.5462,154.5462,22084.0
2020-06-16 13:30:00,172.3,172.33,171.77,171.8,40377.0,154.5732,154.6001,154.0977,154.1246,40377.0
2020-06-16 13:40:00,171.83,172.17,171.83,171.91,20668.0,154.1515,154.4565,154.1515,154.2233,20668.0
2020-06-16 13:50:00,171.91,172.06,171.36,171.52,30742.0,154.2233,154.3578,153.7299,153.8734,30742.0
2020-06-16 14:00:00,171.57,172.17,171.55,172.13,42416.0,153.9183,154.4565,153.9003,154.4206,42416.0
2020-06-16 14:10:00,172.16,172.65,171.95,172.37,45209.0,154.4476,154.8871,154.2592,154.636,45209.0
2020-06-16 14:20:00,172.46,172.61,171.33,172.03,36259.0,154.7167,154.8513,153.703,154.3309,36259.0
2020-06-16 14:30:00,172.12,172.62,172.12,172.14,28425.0,154.4117,154.8602,154.4117,154.4296,28425.0
2020-06-16 14:40:00,172.26,172.26,171.65,171.9,21266.0,154.5373,154.5373,153.99,154.2143,21266.0
2020-06-16 14:50:00,171.86,172.02,171.57,171.68,27939.0,154.1784,154.322,153.9183,154.0169,27939.0
2020-06-16 15:00:00,171.67,171.73,171.02,171.11,47020.0,154.008,154.0618,153.4248,153.5056,47020.0
2020-06-16 15:10:00,171.1,171.36,170.24,170.42,45026.0,153.4966,153.7299,152.7251,152.8866,45026.0
2020-06-16 15:20:00,170.46,171.23,170.46,171.12,44213.0,152.9225,153.6132,152.9225,153.5146,44213.0
2020-06-16 15:30:00,171.11,171.69,170.68,170.72,86622.0,153.5056,154.0259,153.1198,153.1557,86622.0
2020-06-16 15:40:00,170.74,170.89,170.25,170.53,112515.0,153.1737,153.3082,152.7341,152.9853,112515.0
2020-06-16 15:50:00,170.43,171.08,169.91,171.08,278709.0,152.8955,153.4787,152.429,153.4787,278709.0
2020-06-17 09:30:00,172.2,172.2,170.67,171.24,96830.0,154.4834,154.4834,153.1109,153.6222,96830.0
2020-06-17 09:40:00,171.2,172.01,170.86,171.93,61021.0,153.5863,154.313,153.2813,154.2412,61021.0
2020-06-17 09:50:00,171.96,172.87,171.57,172.63,104177.0,154.2681,155.0845,153.9183,154.8692,104177.0
2020-06-17 10:00:00,172.63,172.78,172.16,172.65,76462.0,154.8692,155.0038,154.4476,154.8871,76462.0
2020-06-17 10:10:00,172.54,173.0,171.72,172.03,35878.0,154.7885,155.2011,154.0528,154.3309,35878.0
2020-06-17 10:20:00,172.06,172.17,171.51,171.87,57256.0,154.3578,154.4565,153.8644,154.1874,57256.0
2020-06-17 10:30:00,171.88,172.16,171.47,172.04,44831.0,154.1964,154.4476,153.8285,154.3399,44831.0
2020-06-17 10:40:00,172.09,172.28,171.7,172.25,31757.0,154.3848,154.5552,154.0349,154.5283,31757.0
2020-06-17 10:50:00,172.26,172.57,172.14,172.23,21848.0,154.5373,154.8154,154.4296,154.5104,21848.0
2020-06-17 11:00:00,172.24,172.52,172.04,172.37,29427.0,154.5193,154.7705,154.3399,154.636,29427.0
2020-06-17 11:10:00,172.41,172.57,171.86,171.92,47659.0,154.6718,154.8154,154.1784,154.2322,47659.0
2020-06-17 11:20:00,171.98,172.09,171.7,171.96,53314.0,154.2861,154.3848,154.0349,154.2681,53314.0
2020-06-17 11:30:00,171.93,172.16,171.88,171.98,23848.0,154.2412,154.4476,154.1964,154.2861,23848.0
2020-06-17 11:40:00,172.0,172.3,171.81,171.81,55622.0,154.304,154.5732,154.1336,154.1336,55622.0
2020-06-17 11:50:00,171.85,172.24,171.8,172.2,77635.0,154.1695,154.5193,154.1246,154.4834,77635.0
2020-06-17 12:00:00,172.17,172.48,172.07,172.43,18399.0,154.4565,154.7346,154.3668,154.6898,18399.0
2020-06-17 12:10:00,172.49,172.69,172.28,172.37,22684.0,154.7436,154.923,154.5552,154.636,22684.0
2020-06-17 12:20:00,172.39,172.5,172.2,172.41,17301.0,154.6539,154.7526,154.4834,154.6718,17301.0
2020-06-17 12:30:00,172.39,172.81,172.35,172.63,17340.0,154.6539,155.0307,154.618,154.8692,17340.0
2020-06-17 12:40:00,172.63,172.71,172.52,172.63,12064.0,154.8692,154.941,154.7705,154.8692,12064.0
2020-06-17 12:50:00,172.65,172.66,172.13,172.34,16112.0,154.8871,154.8961,154.4206,154.609,16112.0
2020-06-17 13:00:00,172.36,172.78,172.31,172.73,19195.0,154.627,155.0038,154.5821,154.9589,19195.0
2020-06-17 13:10:00,172.72,172.77,172.54,172.66,21360.0,154.9499,154.9948,154.7885,154.8961,21360.0
2020-06-17 13:20:00,172.66,172.92,172.56,172.92,30894.0,154.8961,155.1294,154.8064,155.1294,30894.0
2020-06-17 13:30:00,172.9,173.55,172.87,173.49,47273.0,155.1114,155.6945,155.0845,155.6407,47273.0
2020-06-17 13:40:00,173.46,173.46,173.09,173.29,20314.0,155.6138,155.6138,155.2819,155.4613,20314.0
2020-06-17 13:50:00,173.26,173.34,172.79,172.79,27550.0,155.4344,155.5062,155.0127,155.0127,27550.0
2020-06-17 14:00:00,172.8,173.0,172.63,173.0,26169.0,155.0217,155.2011,154.8692,155.2011,26169.0
2020-06-17 14:10:00,172.98,173.19,172.84,172.9,28151.0,155.1832,155.3716,155.0576,155.1114,28151.0
2020-06-17 14:20:00,172.94,173.1,172.86,173.03,25426.0,155.1473,155.2908,155.0755,155.228,25426.0
2020-06-17 14:30:00,173.03,173.12,172.86,173.03,35067.0,155.228,155.3088,155.0755,155.228,35067.0
2020-06-17 14:40:00,173.02,173.3,172.88,172.98,29874.0,155.2191,155.4703,155.0935,155.1832,29874.0
2020-06-17 14:50:00,172.97,173.19,172.6,172.68,41439.0,155.1742,155.3716,154.8423,154.9141,41439.0
2020-06-17 15:00:00,172.65,172.65,172.29,172.46,51195.0,154.8871,154.8871,154.5642,154.7167,51195.0
2020-06-17 15:10:00,172.46,172.51,172.13,172.14,56263.0,154.7167,154.7615,154.4206,154.4296,56263.0
2020-06-17 15:20:00,172.13,172.45,171.79,172.21,115905.0,154.4206,154.7077,154.1156,154.4924,115905.0
2020-06-17 15:30:00,172.23,172.26,171.75,171.84,75657.0,154.5104,154.5373,154.0797,154.1605,75657.0
2020-06-17 15:40:00,171.81,171.82,171.14,171.43,141882.0,154.1336,154.1425,153.5325,153.7927,141882.0
2020-06-17 15:50:00,171.36,171.74,171.13,171.18,350511.0,153.7299,154.0708,153.5235,153.5684,350511.0
2020-06-18 09:30:00,170.03,171.16,169.96,170.95,124206.0,152.5367,153.5504,152.4739,153.362,124206.0
2020-06-18 09:40:00,170.94,171.65,170.73,171.59,50352.0,153.3531,153.99,153.1647,153.9362,50352.0
2020-06-18 09:50:00,171.62,171.85,170.53,170.81,64416.0,153.9631,154.1695,152.9853,153.2365,64416.0
2020-06-18 10:00:00,170.84,171.54,170.8,171.5,32700.0,153.2634,153.8913,153.2275,153.8555,32700.0
2020-06-18 10:10:00,171.47,171.47,171.08,171.43,37921.0,153.8285,153.8285,153.4787,153.7927,37921.0
2020-06-18 10:20:00,171.43,171.71,171.2,171.22,36521.0,153.7927,154.0439,153.5863,153.6043,36521.0
2020-06-18 10:30:00,171.27,171.89,170.6,171.49,40224.0,153.6491,154.2053,153.0481,153.8465,40224.0
2020-06-18 10:40:00,171.49,171.62,171.19,171.48,26355.0,153.8465,153.9631,153.5774,153.8375,26355.0
2020-06-18 10:50:00,171.5,171.66,170.84,171.64,42853.0,153.8555,153.999,153.2634,153.9811,42853.0
2020-06-18 11:00:00,171.67,171.71,171.11,171.11,32855.0,154.008,154.0439,153.5056,153.5056,32855.0
2020-06-18 11:10:00,171.17,171.3,171.05,171.16,22678.0,153.5594,153.676,153.4518,153.5504,22678.0
2020-06-18 11:20:00,171.13,171.13,170.71,170.75,30653.0,153.5235,153.5235,153.1467,153.1826,30653.0
2020-06-18 11:30:00,170.8,170.91,170.12,170.14,23246.0,153.2275,153.3262,152.6174,152.6354,23246.0
2020-06-18 11:40:00,170.14,170.44,170.09,170.37,29343.0,152.6354,152.9045,152.5905,152.8417,29343.0
2020-06-18 11:50:00,170.37,170.37,170.03,170.12,26240.0,152.8417,152.8417,152.5367,152.6174,26240.0
2020-06-18 12:00:00,170.11,170.2,169.72,170.2,59354.0,152.6085,152.6892,152.2586,152.6892,59354.0
2020-06-18 12:10:00,170.2,170.58,170.11,170.26,27603.0,152.6892,153.0301,152.6085,152.743,27603.0
2020-06-18 12:20:00,170.24,170.7,170.22,170.6,19711.0,152.7251,153.1378,152.7072,153.0481,19711.0
2020-06-18 12:30:00,170.55,170.7,170.34,170.42,16946.0,153.0032,153.1378,152.8148,152.8866,16946.0
2020-06-18 12:40:00,170.42,170.74,170.39,170.65,22697.0,152.8866,153.1737,152.8597,153.0929,22697.0
2020-06-18 12:50:00,170.65,171.03,170.61,170.85,14804.0,153.0929,153.4338,153.057,153.2723,14804.0
2020-06-18 13:00:00,170.86,170.94,170.68,170.76,46926.0,153.2813,153.3531,153.1198,153.1916,46926.0
2020-06-18 13:10:00,170.75,170.81,170.55,170.77,23052.0,153.1826,153.2365,153.0032,153.2006,23052.0
2020-06-18 13:20:00,170.75,170.75,170.45,170.71,24250.0,153.1826,153.1826,152.9135,153.1467,24250.0
2020-06-18 13:30:00,170.72,170.88,170.63,170.87,27708.0,153.1557,153.2992,153.075,153.2903,27708.0
2020-06-18 13:40:00,170.88,170.88,170.66,170.68,22104.0,153.2992,153.2992,153.1019,153.1198,22104.0
2020-06-18 13:50:00,170.71,170.79,170.57,170.66,23249.0,153.1467,153.2185,153.0211,153.1019,23249.0
2020-06-18 14:00:00,170.67,170.7,170.1,170.31,37582.0,153.1109,153.1378,152.5995,152.7879,37582.0
2020-06-18 14:10:00,170.31,170.46,170.2,170.41,55040.0,152.7879,152.9225,152.6892,152.8776,55040.0
2020-06-18 14:20:00,170.42,170.8,170.4,170.59,25638.0,152.8866,153.2275,152.8686,153.0391,25638.0
2020-06-18 14:30:00,170.61,170.9,170.37,170.79,47786.0,153.057,153.3172,152.8417,153.2185,47786.0
2020-06-18 14:40:00,170.83,170.92,170.55,170.76,44502.0,153.2544,153.3351,153.0032,153.1916,44502.0
2020-06-18 14:50:00,170.77,170.93,170.49,170.49,28765.0,153.2006,153.3441,152.9494,152.9494,28765.0
2020-06-18 15:00:00,170.51,170.59,170.24,170.57,51317.0,152.9673,153.0391,152.7251,153.0211,51317.0
2020-06-18 15:10:00,170.59,170.82,170.42,170.77,64963.0,153.0391,153.2454,152.8866,153.2006,64963.0
2020-06-18 15:20:00,170.77,171.08,170.73,171.03,76503.0,153.2006,153.4787,153.1647,153.4338,76503.0
2020-06-18 15:30:00,171.04,171.36,170.91,171.25,91704.0,153.4428,153.7299,153.3262,153.6312,91704.0
2020-06-18 15:40:00,171.29,171.31,170.63,170.77,89074.0,153.6671,153.685,153.075,153.2006,89074.0
2020-06-18 15:50:00,170.83,171.18,170.45,170.82,185897.0,153.2544,153.5684,152.9135,153.2454,185897.0
2020-06-19 09:30:00,173.53,173.53,171.36,171.83,514389.0,155.6766,155.6766,153.7299,154.1515,514389.0
2020-06-19 09:40:00,171.97,172.06,171.18,171.34,57433.0,154.2771,154.3578,153.5684,153.7119,57433.0
2020-06-19 09:50:00,171.32,171.4,170.14,170.19,66037.0,153.694,153.7657,152.6354,152.6802,66037.0
2020-06-19 10:00:00,170.23,170.38,169.87,170.12,119721.0,152.7161,152.8507,152.3932,152.6174,119721.0
2020-06-19 10:10:00,170.11,170.11,169.49,170.03,53280.0,152.6085,152.6085,152.0523,152.5367,53280.0
2020-06-19 10:20:00,170.04,170.47,169.96,170.28,55468.0,152.5457,152.9314,152.4739,152.761,55468.0
2020-06-19 10:30:00,170.26,170.34,170.14,170.26,100346.0,152.743,152.8148,152.6354,152.743,100346.0
2020-06-19 10:40:00,170.22,170.24,169.82,170.06,30701.0,152.7072,152.7251,152.3483,152.5636,30701.0
2020-06-19 10:50:00,170.03,170.26,169.85,169.99,43315.0,152.5367,152.743,152.3752,152.5008,43315.0
2020-06-19 11:00:00,169.99,170.21,169.82,169.93,32503.0,152.5008,152.6982,152.3483,152.447,32503.0
2020-06-19 11:10:00,169.94,170.27,169.74,169.83,50569.0,152.456,152.752,152.2765,152.3573,50569.0
2020-06-19 11:20:00,169.83,169.88,169.47,169.47,100050.0,152.3573,152.4021,152.0343,152.0343,100050.0
2020-06-19 11:30:00,169.49,169.51,169.02,169.08,98763.0,152.0523,152.0702,151.6306,151.6844,98763.0
2020-06-19 11:40:00,169.09,169.46,168.94,169.21,64988.0,151.6934,152.0253,151.5588,151.8011,64988.0
2020-06-19 11:50:00,169.24,169.39,169.11,169.15,35582.0,151.828,151.9625,151.7114,151.7472,35582.0
2020-06-19 12:00:00,169.18,169.21,168.71,168.98,41295.0,151.7742,151.8011,151.3525,151.5947,41295.0
2020-06-19 12:10:00,168.98,169.1,167.84,167.93,57988.0,151.5947,151.7024,150.572,150.6528,57988.0
2020-06-19 12:20:00,167.91,168.29,167.73,168.07,112229.0,150.6348,150.9757,150.4733,150.7784,112229.0
2020-06-19 12:30:00,168.06,168.34,167.58,167.68,72042.0,150.7694,151.0206,150.3388,150.4285,72042.0
2020-06-19 12:40:00,167.68,168.08,167.3,168.08,58646.0,150.4285,150.7873,150.0876,150.7873,58646.0
2020-06-19 12:50:00,168.07,168.67,167.88,168.58,50086.0,150.7784,151.3166,150.6079,151.2359,50086.0
2020-06-19 13:00:00,168.55,168.55,168.1,168.12,34490.0,151.209,151.209,150.8053,150.8232,34490.0
2020-06-19 13:10:00,168.15,168.4,168.05,168.17,40216.0,150.8501,151.0744,150.7604,150.8681,40216.0
2020-06-19 13:20:00,168.17,168.18,167.73,167.93,59494.0,150.8681,150.877,150.4733,150.6528,59494.0
2020-06-19 13:30:00,167.93,168.18,167.62,168.18,46852.0,150.6528,150.877,150.3746,150.877,46852.0
2020-06-19 13:40:00,168.14,168.2,167.37,167.51,68160.0,150.8411,150.895,150.1504,150.276,68160.0
2020-06-19 13:50:00,167.5,167.68,167.19,167.49,80327.0,150.267,150.4285,149.9889,150.258,80327.0
2020-06-19 14:00:00,167.5,167.96,167.41,167.54,79651.0,150.267,150.6797,150.1863,150.3029,79651.0
2020-06-19 14:10:00,167.52,167.55,166.91,167.0,57445.0,150.2849,150.3119,149.7377,149.8184,57445.0
2020-06-19 14:20:00,167.0,167.49,166.8,167.22,69778.0,149.8184,150.258,149.639,150.0158,69778.0
2020-06-19 14:30:00,167.25,168.03,167.02,167.94,70607.0,150.0427,150.7425,149.8364,150.6617,70607.0
2020-06-19 14:40:00,167.93,168.61,167.85,168.36,77912.0,150.6528,151.2628,150.581,151.0385,77912.0
2020-06-19 14:50:00,168.38,168.94,168.12,168.86,57977.0,151.0565,151.5588,150.8232,151.4871,57977.0
2020-06-19 15:00:00,168.85,169.0,168.64,168.81,69749.0,151.4781,151.6127,151.2897,151.4422,69749.0
2020-06-19 15:10:00,168.85,169.51,168.64,169.45,77715.0,151.4781,152.0702,151.2897,152.0164,77715.0
2020-06-19 15:20:00,169.48,169.72,169.29,169.29,69835.0,152.0433,152.2586,151.8728,151.8728,69835.0
2020-06-19 15:30:00,169.28,169.4,168.91,169.13,95241.0,151.8639,151.9715,151.5319,151.7293,95241.0
2020-06-19 15:40:00,169.12,169.29,167.74,168.18,213330.0,151.7203,151.8728,150.4823,150.877,213330.0
2020-06-19 15:50:00,168.15,168.62,167.63,167.71,450162.0,150.8501,151.2718,150.3836,150.4554,450162.0
2020-06-22 09:30:00,167.13,167.13,165.9,166.16,77818.0,149.9351,149.9351,148.8316,149.0649,77818.0
2020-06-22 09:40:00,166.1,167.0,165.98,166.75,36072.0,149.011,149.8184,148.9034,149.5942,36072.0
2020-06-22 09:50:00,166.76,166.83,166.43,166.79,36495.0,149.6031,149.6659,149.3071,149.63,36495.0
2020-06-22 10:00:00,166.78,167.7,166.53,167.66,38366.0,149.6211,150.4464,149.3968,150.4105,38366.0
2020-06-22 10:10:00,167.63,168.13,167.6,167.88,35602.0,150.3836,150.8322,150.3567,150.6079,35602.0
2020-06-22 10:20:00,167.87,168.23,167.77,168.08,26580.0,150.5989,150.9219,150.5092,150.7873,26580.0
2020-06-22 10:30:00,168.09,168.1,167.43,167.47,29708.0,150.7963,150.8053,150.2042,150.2401,29708.0
2020-06-22 10:40:00,167.45,167.53,166.99,167.02,29210.0,150.2221,150.2939,149.8095,149.8364,29210.0
2020-06-22 10:50:00,167.05,167.16,166.84,166.88,43844.0,149.8633,149.962,149.6749,149.7108,43844.0
2020-06-22 11:00:00,166.84,167.57,166.69,167.45,41900.0,149.6749,150.3298,149.5403,150.2221,41900.0
2020-06-22 11:10:00,167.48,167.76,167.4,167.64,28643.0,150.2491,150.5002,150.1773,150.3926,28643.0
2020-06-22 11:20:00,167.64,167.99,167.48,167.72,39666.0,150.3926,150.7066,150.2491,150.4644,39666.0
2020-06-22 11:30:00,167.72,167.78,167.4,167.69,27844.0,150.4644,150.5182,150.1773,150.4374,27844.0
2020-06-22 11:40:00,167.69,167.84,167.57,167.72,28022.0,150.4374,150.572,150.3298,150.4644,28022.0
2020-06-22 11:50:00,167.76,167.88,167.59,167.59,21406.0,150.5002,150.6079,150.3477,150.3477,21406.0
2020-06-22 12:00:00,167.61,168.34,167.61,168.22,24104.0,150.3657,151.0206,150.3657,150.9129,24104.0
2020-06-22 12:10:00,168.2,168.74,168.19,168.59,33716.0,150.895,151.3794,150.886,151.2449,33716.0
2020-06-22 12:20:00,168.63,168.68,168.37,168.49,25644.0,151.2807,151.3256,151.0475,151.1551,25644.0
2020-06-22 12:30:00,168.52,168.53,168.27,168.5,31918.0,151.1821,151.191,150.9578,151.1641,31918.0
2020-06-22 12:40:00,168.49,168.85,168.42,168.75,33263.0,151.1551,151.4781,151.0923,151.3884,33263.0
2020-06-22 12:50:00,168.77,168.78,168.47,168.49,20086.0,151.4063,151.4153,151.1372,151.1551,20086.0
2020-06-22 13:00:00,168.53,168.71,168.32,168.39,21370.0,151.191,151.3525,151.0026,151.0654,21370.0
2020-06-22 13:10:00,168.43,168.43,167.89,167.92,20658.0,151.1013,151.1013,150.6169,150.6438,20658.0
2020-06-22 13:20:00,167.94,167.97,167.57,167.61,23912.0,150.6617,150.6886,150.3298,150.3657,23912.0
2020-06-22 13:30:00,167.6,167.83,167.41,167.5,38416.0,150.3567,150.563,150.1863,150.267,38416.0
2020-06-22 13:40:00,167.52,167.96,167.52,167.92,27445.0,150.2849,150.6797,150.2849,150.6438,27445.0
2020-06-22 13:50:00,167.92,167.94,167.71,167.8,24929.0,150.6438,150.6617,150.4554,150.5361,24929.0
2020-06-22 14:00:00,167.8,167.81,167.43,167.78,35856.0,150.5361,150.5451,150.2042,150.5182,35856.0
2020-06-22 14:10:00,167.77,167.85,167.56,167.84,30455.0,150.5092,150.581,150.3208,150.572,30455.0
2020-06-22 14:20:00,167.86,168.16,167.76,168.09,28474.0,150.59,150.8591,150.5002,150.7963,28474.0
2020-06-22 14:30:00,168.08,168.32,168.02,168.26,31485.0,150.7873,151.0026,150.7335,150.9488,31485.0
2020-06-22 14:40:00,168.26,168.53,168.2,168.41,29138.0,150.9488,151.191,150.895,151.0834,29138.0
2020-06-22 14:50:00,168.36,168.58,168.26,168.48,35695.0,151.0385,151.2359,150.9488,151.1462,35695.0
2020-06-22 15:00:00,168.49,168.58,168.2,168.27,32837.0,151.1551,151.2359,150.895,150.9578,32837.0
2020-06-22 15:10:00,168.29,168.41,167.59,167.79,43901.0,150.9757,151.0834,150.3477,150.5272,43901.0
2020-06-22 15:20:00,167.74,167.84,167.45,167.59,42357.0,150.4823,150.572,150.2221,150.3477,42357.0
2020-06-22 15:30:00,167.66,167.83,167.45,167.77,53829.0,150.4105,150.563,150.2221,150.5092,53829.0
2020-06-22 15:40:00,167.74,168.15,167.66,167.89,55316.0,150.4823,150.8501,150.4105,150.6169,55316.0
2020-06-22 15:50:00,167.87,168.41,167.75,168.16,154637.0,150.5989,151.0834,150.4913,150.8591,154637.0
2020-06-23 09:30:00,170.37,171.2,169.88,170.53,102508.0,152.8417,153.5863,152.4021,152.9853,102508.0
2020-06-23 09:40:00,170.5,170.71,169.92,170.03,44170.0,152.9583,153.1467,152.438,152.5367,44170.0
2020-06-23 09:50:00,170.05,170.1,169.28,169.85,40318.0,152.5546,152.5995,151.8639,152.3752,40318.0
2020-06-23 10:00:00,169.76,169.91,169.38,169.77,37170.0,152.2945,152.429,151.9536,152.3034,37170.0
2020-06-23 10:10:00,169.83,170.45,169.63,170.42,51920.0,152.3573,152.9135,152.1779,152.8866,51920.0
2020-06-23 10:20:00,170.36,170.65,170.22,170.6,50082.0,152.8327,153.0929,152.7072,153.0481,50082.0
2020-06-23 10:30:00,170.58,170.59,170.06,170.19,13625.0,153.0301,153.0391,152.5636,152.6802,13625.0
2020-06-23 10:40:00,170.15,170.32,169.31,169.63,25956.0,152.6444,152.7969,151.8908,152.1779,25956.0
2020-06-23 10:50:00,169.62,169.74,169.51,169.7,19404.0,152.1689,152.2765,152.0702,152.2407,19404.0
2020-06-23 11:00:00,169.66,170.01,169.47,169.82,25018.0,152.2048,152.5188,152.0343,152.3483,25018.0
2020-06-23 11:10:00,169.9,170.08,169.64,169.86,18018.0,152.4201,152.5816,152.1868,152.3842,18018.0
2020-06-23 11:20:00,169.88,170.49,169.84,170.45,22740.0,152.4021,152.9494,152.3662,152.9135,22740.0
2020-06-23 11:30:00,170.44,170.66,170.33,170.45,19064.0,152.9045,153.1019,152.8058,152.9135,19064.0
2020-06-23 11:40:00,170.44,170.52,170.1,170.25,16006.0,152.9045,152.9763,152.5995,152.7341,16006.0
2020-06-23 11:50:00,170.19,170.75,170.02,170.71,36540.0,152.6802,153.1826,152.5277,153.1467,36540.0
2020-06-23 12:00:00,170.75,171.26,170.66,171.19,55956.0,153.1826,153.6402,153.1019,153.5774,55956.0
2020-06-23 12:10:00,171.2,171.2,170.77,170.97,32052.0,153.5863,153.5863,153.2006,153.38,32052.0
2020-06-23 12:20:00,170.94,171.05,170.54,170.63,33348.0,153.3531,153.4518,152.9942,153.075,33348.0
2020-06-23 12:30:00,170.68,171.02,170.59,170.9,41157.0,153.1198,153.4248,153.0391,153.3172,41157.0
2020-06-23 12:40:00,170.91,170.95,170.73,170.9,35253.0,153.3262,153.362,153.1647,153.3172,35253.0
2020-06-23 12:50:00,170.91,171.11,170.75,171.04,29377.0,153.3262,153.5056,153.1826,153.4428,29377.0
2020-06-23 13:00:00,171.06,171.24,170.94,171.05,32751.0,153.4607,153.6222,153.3531,153.4518,32751.0
2020-06-23 13:10:00,171.06,171.18,170.94,171.15,18446.0,153.4607,153.5684,153.3531,153.5415,18446.0
2020-06-23 13:20:00,171.13,171.2,171.01,171.07,22166.0,153.5235,153.5863,153.4159,153.4697,22166.0
2020-06-23 13:30:00,171.04,171.09,170.74,170.93,24048.0,153.4428,153.4876,153.1737,153.3441,24048.0
2020-06-23 13:40:00,170.9,170.95,170.65,170.79,25705.0,153.3172,153.362,153.0929,153.2185,25705.0
2020-06-23 13:50:00,170.8,170.91,170.45,170.49,25889.0,153.2275,153.3262,152.9135,152.9494,25889.0
2020-06-23 14:00:00,170.47,170.48,169.95,169.98,34369.0,152.9314,152.9404,152.4649,152.4918,34369.0
2020-06-23 14:10:00,170.02,170.03,169.58,169.69,30618.0,152.5277,152.5367,152.133,152.2317,30618.0
2020-06-23 14:20:00,169.67,169.97,169.67,169.77,31035.0,152.2137,152.4829,152.2137,152.3034,31035.0
2020-06-23 14:30:00,169.78,169.85,169.62,169.73,19230.0,152.3124,152.3752,152.1689,152.2676,19230.0
2020-06-23 14:40:00,169.73,169.73,169.3,169.46,49222.0,152.2676,152.2676,151.8818,152.0253,49222.0
2020-06-23 14:50:00,169.47,169.79,169.39,169.58,30993.0,152.0343,152.3214,151.9625,152.133,30993.0
2020-06-23 15:00:00,169.53,169.96,169.43,169.89,62854.0,152.0881,152.4739,151.9984,152.4111,62854.0
2020-06-23 15:10:00,169.88,170.54,169.88,170.5,54658.0,152.4021,152.9942,152.4021,152.9583,54658.0
2020-06-23 15:20:00,170.5,170.56,170.11,170.36,66245.0,152.9583,153.0122,152.6085,152.8327,66245.0
2020-06-23 15:30:00,170.36,170.48,170.25,170.3,62166.0,152.8327,152.9404,152.7341,152.7789,62166.0
2020-06-23 15:40:00,170.31,170.36,169.73,169.85,110313.0,152.7879,152.8327,152.2676,152.3752,110313.0
2020-06-23 15:50:00,169.89,169.91,169.24,169.36,241020.0,152.4111,152.429,151.828,151.9356,241020.0
2020-06-24 09:30:00,167.71,168.72,167.43,168.66,113656.0,150.4554,151.3615,150.2042,151.3077,113656.0
2020-06-24 09:40:00,168.59,168.85,168.25,168.71,44492.0,151.2449,151.4781,150.9398,151.3525,44492.0
2020-06-24 09:50:00,168.82,168.95,167.77,167.86,33849.0,151.4512,151.5678,150.5092,150.59,33849.0
2020-06-24 10:00:00,167.87,168.21,167.0,167.18,32517.0,150.5989,150.9039,149.8184,149.9799,32517.0
2020-06-24 10:10:00,167.2,167.4,166.97,167.22,29775.0,149.9979,150.1773,149.7915,150.0158,29775.0
2020-06-24 10:20:00,167.23,167.91,167.13,167.77,32014.0,150.0248,150.6348,149.9351,150.5092,32014.0
2020-06-24 10:30:00,167.77,168.06,167.29,167.36,48949.0,150.5092,150.7694,150.0786,150.1414,48949.0
2020-06-24 10:40:00,167.37,167.77,167.37,167.77,88526.0,150.1504,150.5092,150.1504,150.5092,88526.0
2020-06-24 10:50:00,167.84,167.93,167.29,167.5,52592.0,150.572,150.6528,150.0786,150.267,52592.0
2020-06-24 11:00:00,167.45,167.63,167.04,167.06,76356.0,150.2221,150.3836,149.8543,149.8723,76356.0
2020-06-24 11:10:00,167.04,167.16,166.6,166.85,53136.0,149.8543,149.962,149.4596,149.6839,53136.0
2020-06-24 11:20:00,166.89,167.01,166.66,166.93,58065.0,149.7198,149.8274,149.5134,149.7556,58065.0
2020-06-24 11:30:00,166.92,167.13,166.42,166.42,98476.0,149.7467,149.9351,149.2981,149.2981,98476.0
2020-06-24 11:40:00,166.4,166.57,165.83,165.83,47880.0,149.2802,149.4327,148.7688,148.7688,47880.0
2020-06-24 11:50:00,165.9,166.3,165.79,166.27,24695.0,148.8316,149.1905,148.7329,149.1635,24695.0
2020-06-24 12:00:00,166.27,166.53,165.99,166.08,29679.0,149.1635,149.3968,148.9123,148.9931,29679.0
2020-06-24 12:10:00,166.06,166.77,165.88,166.75,31087.0,148.9751,149.6121,148.8137,149.5942,31087.0
2020-06-24 12:20:00,166.69,166.74,166.17,166.33,48889.0,149.5403,149.5852,149.0738,149.2174,48889.0
2020-06-24 12:30:00,166.31,166.4,165.99,166.05,21663.0,149.1994,149.2802,148.9123,148.9662,21663.0
2020-06-24 12:40:00,166.15,166.66,166.03,166.39,41410.0,149.0559,149.5134,148.9482,149.2712,41410.0
2020-06-24 12:50:00,166.37,166.67,166.22,166.65,30193.0,149.2533,149.5224,149.1187,149.5044,30193.0
2020-06-24 13:00:00,166.63,166.63,166.09,166.3,34510.0,149.4865,149.4865,149.0021,149.1905,34510.0
2020-06-24 13:10:00,166.32,166.43,165.92,166.08,25687.0,149.2084,149.3071,148.8496,148.9931,25687.0
2020-06-24 13:20:00,166.07,166.1,165.54,165.59,33396.0,148.9841,149.011,148.5086,148.5535,33396.0
2020-06-24 13:30:00,165.55,165.57,165.21,165.41,30952.0,148.5176,148.5356,148.2126,148.392,30952.0
2020-06-24 13:40:00,165.4,165.71,165.23,165.56,23936.0,148.3831,148.6612,148.2305,148.5266,23936.0
2020-06-24 13:50:00,165.55,165.6,165.3,165.59,19992.0,148.5176,148.5625,148.2933,148.5535,19992.0
2020-06-24 14:00:00,165.57,165.9,165.12,165.88,40293.0,148.5356,148.8316,148.1319,148.8137,40293.0
2020-06-24 14:10:00,165.88,165.99,165.58,165.78,34289.0,148.8137,148.9123,148.5445,148.724,34289.0
2020-06-24 14:20:00,165.76,166.03,165.43,165.94,45946.0,148.706,148.9482,148.41,148.8675,45946.0
2020-06-24 14:30:00,165.93,166.02,165.37,165.48,47300.0,148.8585,148.9393,148.3561,148.4548,47300.0
2020-06-24 14:40:00,165.49,165.57,165.03,165.34,50753.0,148.4638,148.5356,148.0511,148.3292,50753.0
2020-06-24 14:50:00,165.36,165.64,165.16,165.55,45545.0,148.3472,148.5984,148.1677,148.5176,45545.0
2020-06-24 15:00:00,165.58,166.19,165.57,165.91,87643.0,148.5445,149.0918,148.5356,148.8406,87643.0
2020-06-24 15:10:00,165.9,166.72,165.7,166.61,90559.0,148.8316,149.5672,148.6522,149.4686,90559.0
2020-06-24 15:20:00,166.59,166.64,165.7,165.8,76308.0,149.4506,149.4955,148.6522,148.7419,76308.0
2020-06-24 15:30:00,165.8,166.02,165.38,165.57,71061.0,148.7419,148.9393,148.3651,148.5356,71061.0
2020-06-24 15:40:00,165.56,166.31,165.55,165.83,91184.0,148.5266,149.1994,148.5176,148.7688,91184.0
2020-06-24 15:50:00,165.81,165.83,165.1,165.56,217034.0,148.7509,148.7688,148.1139,148.5266,217034.0
2020-06-25 09:30:00,165.15,165.49,163.92,164.08,76278.0,148.1588,148.4638,147.0553,147.1989,76278.0
2020-06-25 09:40:00,163.95,163.95,163.23,163.28,47586.0,147.0822,147.0822,146.4363,146.4812,47586.0
2020-06-25 09:50:00,163.04,164.19,163.04,164.19,61422.0,146.2659,147.2975,146.2659,147.2975,61422.0
2020-06-25 10:00:00,164.19,164.81,164.16,164.72,43919.0,147.2975,147.8538,147.2706,147.773,43919.0
2020-06-25 10:10:00,164.65,165.25,164.13,164.34,73444.0,147.7102,148.2485,147.2437,147.4321,73444.0
2020-06-25 10:20:00,164.33,164.7,164.07,164.21,59039.0,147.4231,147.7551,147.1899,147.3155,59039.0
2020-06-25 10:30:00,164.25,164.37,163.41,163.63,149502.0,147.3514,147.459,146.5978,146.7952,149502.0
2020-06-25 10:40:00,163.66,163.93,163.31,163.48,59284.0,146.8221,147.0643,146.5081,146.6606,59284.0
2020-06-25 10:50:00,163.42,163.63,163.25,163.47,48950.0,146.6068,146.7952,146.4543,146.6516,48950.0
2020-06-25 11:00:00,163.36,163.56,162.91,162.91,54492.0,146.5529,146.7324,146.1492,146.1492,54492.0
2020-06-25 11:10:00,162.89,163.9,162.78,163.79,34699.0,146.1313,147.0374,146.0326,146.9387,34699.0
2020-06-25 11:20:00,163.82,163.88,163.61,163.84,23731.0,146.9656,147.0194,146.7772,146.9835,23731.0
2020-06-25 11:30:00,163.89,163.95,163.0,163.23,48479.0,147.0284,147.0822,146.23,146.4363,48479.0
2020-06-25 11:40:00,163.13,163.19,162.78,163.13,41509.0,146.3466,146.4004,146.0326,146.3466,41509.0
2020-06-25 11:50:00,163.15,163.36,163.06,163.24,40979.0,146.3645,146.5529,146.2838,146.4453,40979.0
2020-06-25 12:00:00,163.25,163.83,163.25,163.73,61085.0,146.4543,146.9746,146.4543,146.8849,61085.0
2020-06-25 12:10:00,163.74,164.15,163.55,163.99,54978.0,146.8938,147.2617,146.7234,147.1181,54978.0
2020-06-25 12:20:00,164.01,164.13,163.85,163.99,53784.0,147.1361,147.2437,146.9925,147.1181,53784.0
2020-06-25 12:30:00,164.03,164.33,163.69,164.17,90888.0,147.154,147.4231,146.849,147.2796,90888.0
2020-06-25 12:40:00,164.15,164.41,163.97,164.01,72973.0,147.2617,147.4949,147.1002,147.1361,72973.0
2020-06-25 12:50:00,164.04,164.18,163.74,163.81,30824.0,147.163,147.2886,146.8938,146.9566,30824.0
2020-06-25 13:00:00,163.78,163.78,163.56,163.56,23100.0,146.9297,146.9297,146.7324,146.7324,23100.0
2020-06-25 13:10:00,163.57,163.91,163.51,163.77,21847.0,146.7413,147.0463,146.6875,146.9208,21847.0
2020-06-25 13:20:00,163.76,163.88,163.46,163.48,24091.0,146.9118,147.0194,146.6426,146.6606,24091.0
2020-06-25 13:30:00,163.49,163.83,163.26,163.83,28665.0,146.6696,146.9746,146.4632,146.9746,28665.0
2020-06-25 13:40:00,163.84,164.09,163.73,164.09,33097.0,146.9835,147.2078,146.8849,147.2078,33097.0
2020-06-25 13:50:00,164.09,164.39,164.06,164.32,39710.0,147.2078,147.477,147.1809,147.4142,39710.0
2020-06-25 14:00:00,164.35,164.67,164.1,164.63,31133.0,147.4411,147.7282,147.2168,147.6923,31133.0
2020-06-25 14:10:00,164.62,164.87,164.54,164.7,28424.0,147.6833,147.9076,147.6115,147.7551,28424.0
2020-06-25 14:20:00,164.72,164.83,164.48,164.65,49213.0,147.773,147.8717,147.5577,147.7102,49213.0
2020-06-25 14:30:00,164.59,164.63,164.29,164.47,35176.0,147.6564,147.6923,147.3873,147.5487,35176.0
2020-06-25 14:40:00,164.46,164.73,164.4,164.57,25000.0,147.5398,147.782,147.4859,147.6384,25000.0
2020-06-25 14:50:00,164.58,164.77,164.51,164.73,38874.0,147.6474,147.8179,147.5846,147.782,38874.0
2020-06-25 15:00:00,164.65,165.78,164.57,165.64,56133.0,147.7102,148.724,147.6384,148.5984,56133.0
2020-06-25 15:10:00,165.6,166.0,165.3,165.95,140547.0,148.5625,148.9213,148.2933,148.8765,140547.0
2020-06-25 15:20:00,165.94,166.55,165.89,166.27,71875.0,148.8675,149.4147,148.8226,149.1635,71875.0
2020-06-25 15:30:00,166.29,166.76,165.94,165.96,73802.0,149.1815,149.6031,148.8675,148.8854,73802.0
2020-06-25 15:40:00,165.99,166.47,165.9,165.99,78246.0,148.9123,149.343,148.8316,148.9123,78246.0
2020-06-25 15:50:00,165.97,167.24,165.97,167.02,311992.0,148.8944,150.0337,148.8944,149.8364,311992.0
2020-06-26 09:30:00,167.04,168.14,166.42,167.84,96849.0,149.8543,150.8411,149.2981,150.572,96849.0
2020-06-26 09:40:00,167.78,168.12,167.13,167.42,63540.0,150.5182,150.8232,149.9351,150.1952,63540.0
2020-06-26 09:50:00,167.43,167.47,166.79,167.06,48403.0,150.2042,150.2401,149.63,149.8723,48403.0
2020-06-26 10:00:00,167.06,167.16,165.91,166.09,58693.0,149.8723,149.962,148.8406,149.0021,58693.0
2020-06-26 10:10:00,166.1,166.12,165.39,165.57,37710.0,149.011,149.029,148.3741,148.5356,37710.0
2020-06-26 10:20:00,165.54,165.6,164.86,165.57,41105.0,148.5086,148.5625,147.8986,148.5356,41105.0
2020-06-26 10:30:00,165.52,165.7,164.43,164.55,46003.0,148.4907,148.6522,147.5128,147.6205,46003.0
2020-06-26 10:40:00,164.47,164.85,164.17,164.45,37379.0,147.5487,147.8896,147.2796,147.5308,37379.0
2020-06-26 10:50:00,164.5,164.7,164.07,164.34,61667.0,147.5756,147.7551,147.1899,147.4321,61667.0
2020-06-26 11:00:00,164.38,164.9,164.28,164.68,39885.0,147.468,147.9345,147.3783,147.7371,39885.0
2020-06-26 11:10:00,164.69,164.69,164.17,164.21,28715.0,147.7461,147.7461,147.2796,147.3155,28715.0
2020-06-26 11:20:00,164.18,164.39,164.01,164.08,40480.0,147.2886,147.477,147.1361,147.1989,40480.0
2020-06-26 11:30:00,164.08,164.21,163.66,164.04,29892.0,147.1989,147.3155,146.8221,147.163,29892.0
2020-06-26 11:40:00,164.01,164.01,163.59,163.81,54900.0,147.1361,147.1361,146.7593,146.9566,54900.0
2020-06-26 11:50:00,163.86,164.19,163.68,164.06,89092.0,147.0015,147.2975,146.84,147.1809,89092.0
2020-06-26 12:00:00,164.08,164.08,163.78,163.92,43588.0,147.1989,147.1989,146.9297,147.0553,43588.0
2020-06-26 12:10:00,163.91,164.15,163.53,163.59,47099.0,147.0463,147.2617,146.7054,146.7593,47099.0
2020-06-26 12:20:00,163.61,164.03,163.3,163.85,58294.0,146.7772,147.154,146.4991,146.9925,58294.0
2020-06-26 12:30:00,163.84,164.13,163.69,164.11,36282.0,146.9835,147.2437,146.849,147.2258,36282.0
2020-06-26 12:40:00,164.09,164.09,163.69,163.79,53099.0,147.2078,147.2078,146.849,146.9387,53099.0
2020-06-26 12:50:00,163.79,164.19,163.67,164.03,34035.0,146.9387,147.2975,146.831,147.154,34035.0
2020-06-26 13:00:00,164.02,164.36,163.83,164.11,60415.0,147.145,147.45,146.9746,147.2258,60415.0
2020-06-26 13:10:00,164.16,164.19,163.65,163.71,52473.0,147.2706,147.2975,146.8131,146.8669,52473.0
2020-06-26 13:20:00,163.71,164.05,163.69,163.93,37847.0,146.8669,147.1719,146.849,147.0643,37847.0
2020-06-26 13:30:00,163.95,164.09,163.69,163.77,57632.0,147.0822,147.2078,146.849,146.9208,57632.0
2020-06-26 13:40:00,163.76,163.85,163.63,163.82,39357.0,146.9118,146.9925,146.7952,146.9656,39357.0
2020-06-26 13:50:00,163.85,164.04,163.69,163.97,54930.0,146.9925,147.163,146.849,147.1002,54930.0
2020-06-26 14:00:00,163.97,164.02,163.62,163.7,45035.0,147.1002,147.145,146.7862,146.858,45035.0
2020-06-26 14:10:00,163.74,163.92,163.61,163.9,49684.0,146.8938,147.0553,146.7772,147.0374,49684.0
2020-06-26 14:20:00,163.88,164.25,163.65,163.76,66306.0,147.0194,147.3514,146.8131,146.9118,66306.0
2020-06-26 14:30:00,163.76,163.84,163.28,163.36,53043.0,146.9118,146.9835,146.4812,146.5529,53043.0
2020-06-26 14:40:00,163.33,163.55,163.05,163.2,53398.0,146.526,146.7234,146.2748,146.4094,53398.0
2020-06-26 14:50:00,163.21,163.67,163.21,163.61,69455.0,146.4184,146.831,146.4184,146.7772,69455.0
2020-06-26 15:00:00,163.6,163.92,163.44,163.75,125590.0,146.7682,147.0553,146.6247,146.9028,125590.0
2020-06-26 15:10:00,163.69,163.91,163.4,163.46,76322.0,146.849,147.0463,146.5888,146.6426,76322.0
2020-06-26 15:20:00,163.46,163.52,163.04,163.44,87321.0,146.6426,146.6965,146.2659,146.6247,87321.0
2020-06-26 15:30:00,163.44,163.49,162.88,163.2,132794.0,146.6247,146.6696,146.1223,146.4094,132794.0
2020-06-26 15:40:00,163.19,164.21,163.05,163.46,163902.0,146.4004,147.3155,146.2748,146.6426,163902.0
2020-06-26 15:50:00,163.23,163.8,162.13,162.71,623640.0,146.4363,146.9477,145.4495,145.9698,623640.0
2020-06-29 09:30:00,163.84,164.8,162.2,162.27,104755.0,146.9835,147.8448,145.5123,145.5751,104755.0
2020-06-29 09:40:00,162.27,163.46,162.27,162.65,55054.0,145.5751,146.6426,145.5751,145.916,55054.0
2020-06-29 09:50:00,162.61,164.21,162.53,163.9,86713.0,145.8801,147.3155,145.8083,147.0374,86713.0
2020-06-29 10:00:00,163.98,164.98,163.98,164.75,52716.0,147.1091,148.0063,147.1091,147.7999,52716.0
2020-06-29 10:10:00,164.79,165.68,164.5,165.5,78493.0,147.8358,148.6342,147.5756,148.4728,78493.0
2020-06-29 10:20:00,165.49,165.68,165.04,165.29,41934.0,148.4638,148.6342,148.0601,148.2844,41934.0
2020-06-29 10:30:00,165.3,165.69,164.97,165.67,49628.0,148.2933,148.6432,147.9973,148.6253,49628.0
2020-06-29 10:40:00,165.62,165.94,165.34,165.47,24298.0,148.5804,148.8675,148.3292,148.4458,24298.0
2020-06-29 10:50:00,165.47,165.69,164.94,164.95,54143.0,148.4458,148.6432,147.9704,147.9793,54143.0
2020-06-29 11:00:00,164.98,165.08,164.69,165.02,27065.0,148.0063,148.096,147.7461,148.0421,27065.0
2020-06-29 11:10:00,164.98,165.08,164.79,164.95,32229.0,148.0063,148.096,147.8358,147.9793,32229.0
2020-06-29 11:20:00,164.96,165.08,164.79,164.95,44340.0,147.9883,148.096,147.8358,147.9793,44340.0
2020-06-29 11:30:00,164.97,165.07,164.64,164.71,16562.0,147.9973,148.087,147.7012,147.764,16562.0
2020-06-29 11:40:00,164.77,164.87,164.55,164.86,22041.0,147.8179,147.9076,147.6205,147.8986,22041.0
2020-06-29 11:50:00,164.9,165.02,164.52,164.55,12670.0,147.9345,148.0421,147.5936,147.6205,12670.0
2020-06-29 12:00:00,164.56,164.79,164.4,164.48,25139.0,147.6295,147.8358,147.4859,147.5577,25139.0
2020-06-29 12:10:00,164.5,164.78,164.39,164.76,51140.0,147.5756,147.8268,147.477,147.8089,51140.0
2020-06-29 12:20:00,164.75,164.75,164.57,164.6,21950.0,147.7999,147.7999,147.6384,147.6654,21950.0
2020-06-29 12:30:00,164.62,164.7,164.48,164.51,24687.0,147.6833,147.7551,147.5577,147.5846,24687.0
2020-06-29 12:40:00,164.5,164.86,164.48,164.8,20499.0,147.5756,147.8986,147.5577,147.8448,20499.0
2020-06-29 12:50:00,164.83,164.88,164.54,164.71,20852.0,147.8717,147.9166,147.6115,147.764,20852.0
2020-06-29 13:00:00,164.71,165.2,164.71,165.06,11295.0,147.764,148.2036,147.764,148.078,11295.0
2020-06-29 13:10:00,165.04,165.17,164.91,164.96,23066.0,148.0601,148.1767,147.9435,147.9883,23066.0
2020-06-29 13:20:00,164.95,165.18,164.86,164.99,31475.0,147.9793,148.1857,147.8986,148.0152,31475.0
2020-06-29 13:30:00,165.01,165.32,164.66,165.32,23806.0,148.0332,148.3113,147.7192,148.3113,23806.0
2020-06-29 13:40:00,165.29,165.41,165.15,165.34,16706.0,148.2844,148.392,148.1588,148.3292,16706.0
2020-06-29 13:50:00,165.31,165.52,165.14,165.18,43309.0,148.3023,148.4907,148.1498,148.1857,43309.0
2020-06-29 14:00:00,165.19,165.35,165.09,165.11,75257.0,148.1947,148.3382,148.1049,148.1229,75257.0
2020-06-29 14:10:00,165.11,165.3,165.06,165.08,19768.0,148.1229,148.2933,148.078,148.096,19768.0
2020-06-29 14:20:00,165.06,165.14,164.98,165.03,18104.0,148.078,148.1498,148.0063,148.0511,18104.0
2020-06-29 14:30:00,165.03,165.13,164.88,165.12,16530.0,148.0511,148.1408,147.9166,148.1319,16530.0
2020-06-29 14:40:00,165.09,165.37,164.98,165.08,28840.0,148.1049,148.3561,148.0063,148.096,28840.0
2020-06-29 14:50:00,165.07,165.1,164.6,164.61,39036.0,148.087,148.1139,147.6654,147.6743,39036.0
2020-06-29 15:00:00,164.63,164.67,163.92,163.99,68629.0,147.6923,147.7282,147.0553,147.1181,68629.0
2020-06-29 15:10:00,164.0,164.22,163.94,164.09,52846.0,147.1271,147.3245,147.0733,147.2078,52846.0
2020-06-29 15:20:00,164.09,164.49,164.05,164.43,46224.0,147.2078,147.5667,147.1719,147.5128,46224.0
2020-06-29 15:30:00,164.39,164.81,164.39,164.7,54716.0,147.477,147.8538,147.477,147.7551,54716.0
2020-06-29 15:40:00,164.69,164.79,164.2,164.25,92589.0,147.7461,147.8358,147.3065,147.3514,92589.0
2020-06-29 15:50:00,164.33,165.61,164.3,165.5,233515.0,147.4231,148.5714,147.3962,148.4728,233515.0
2020-06-30 09:30:00,164.75,165.48,164.36,164.66,142681.0,147.7999,148.4548,147.45,147.7192,142681.0
2020-06-30 09:40:00,164.76,165.67,164.39,165.14,116414.0,147.8089,148.6253,147.477,148.1498,116414.0
2020-06-30 09:50:00,165.12,165.45,164.59,164.84,43516.0,148.1319,148.4279,147.6564,147.8807,43516.0
2020-06-30 10:00:00,164.84,165.59,164.69,165.24,32442.0,147.8807,148.5535,147.7461,148.2395,32442.0
2020-06-30 10:10:00,165.15,165.3,164.97,165.1,36159.0,148.1588,148.2933,147.9973,148.1139,36159.0
2020-06-30 10:20:00,165.14,165.26,164.96,165.19,79772.0,148.1498,148.2575,147.9883,148.1947,79772.0
2020-06-30 10:30:00,165.24,165.46,164.74,164.74,27394.0,148.2395,148.4369,147.791,147.791,27394.0
2020-06-30 10:40:00,164.77,165.43,164.77,165.28,29491.0,147.8179,148.41,147.8179,148.2754,29491.0
2020-06-30 10:50:00,165.3,165.94,165.12,165.87,39939.0,148.2933,148.8675,148.1319,148.8047,39939.0
2020-06-30 11:00:00,165.93,166.53,165.84,166.43,25674.0,148.8585,149.3968,148.7778,149.3071,25674.0
2020-06-30 11:10:00,166.44,166.83,166.33,166.78,33156.0,149.3161,149.6659,149.2174,149.6211,33156.0
2020-06-30 11:20:00,166.77,167.06,166.63,167.05,69655.0,149.6121,149.8723,149.4865,149.8633,69655.0
2020-06-30 11:30:00,167.02,167.18,166.49,166.54,33287.0,149.8364,149.9799,149.3609,149.4058,33287.0
2020-06-30 11:40:00,166.58,166.6,166.18,166.2,46482.0,149.4416,149.4596,149.0828,149.1007,46482.0
2020-06-30 11:50:00,166.19,166.87,166.16,166.8,43020.0,149.0918,149.7018,149.0649,149.639,43020.0
2020-06-30 12:00:00,166.86,167.26,166.81,167.22,34112.0,149.6928,150.0517,149.648,150.0158,34112.0
2020-06-30 12:10:00,167.22,167.75,167.22,167.49,41815.0,150.0158,150.4913,150.0158,150.258,41815.0
2020-06-30 12:20:00,167.44,167.78,167.3,167.72,32032.0,150.2132,150.5182,150.0876,150.4644,32032.0
2020-06-30 12:30:00,167.71,167.8,167.42,167.67,39478.0,150.4554,150.5361,150.1952,150.4195,39478.0
2020-06-30 12:40:00,167.68,167.68,166.86,166.96,25403.0,150.4285,150.4285,149.6928,149.7826,25403.0
2020-06-30 12:50:00,166.96,167.0,166.72,166.98,22588.0,149.7826,149.8184,149.5672,149.8005,22588.0
2020-06-30 13:00:00,166.98,167.21,166.9,167.09,32057.0,149.8005,150.0068,149.7287,149.8992,32057.0
2020-06-30 13:10:00,167.09,167.18,166.85,167.08,22856.0,149.8992,149.9799,149.6839,149.8902,22856.0
2020-06-30 13:20:00,167.04,167.23,167.0,167.18,21082.0,149.8543,150.0248,149.8184,149.9799,21082.0
2020-06-30 13:30:00,167.17,167.26,167.01,167.05,24654.0,149.9709,150.0517,149.8274,149.8633,24654.0
2020-06-30 13:40:00,167.06,167.31,166.86,167.27,26357.0,149.8723,150.0965,149.6928,150.0607,26357.0
2020-06-30 13:50:00,167.24,167.51,167.16,167.44,23367.0,150.0337,150.276,149.962,150.2132,23367.0
2020-06-30 14:00:00,167.46,167.67,167.3,167.67,133957.0,150.2311,150.4195,150.0876,150.4195,133957.0
2020-06-30 14:10:00,167.68,168.92,167.67,168.72,425104.0,150.4285,151.5409,150.4195,151.3615,425104.0
2020-06-30 14:20:00,168.68,168.72,168.06,168.14,77038.0,151.3256,151.3615,150.7694,150.8411,77038.0
2020-06-30 14:30:00,168.14,168.45,167.93,168.3,34063.0,150.8411,151.1193,150.6528,150.9847,34063.0
2020-06-30 14:40:00,168.32,168.51,168.27,168.43,42481.0,151.0026,151.1731,150.9578,151.1013,42481.0
2020-06-30 14:50:00,168.42,168.52,168.28,168.3,40958.0,151.0923,151.1821,150.9667,150.9847,40958.0
2020-06-30 15:00:00,168.29,168.39,168.01,168.02,77710.0,150.9757,151.0654,150.7245,150.7335,77710.0
2020-06-30 15:10:00,168.0,168.32,168.0,168.25,39574.0,150.7156,151.0026,150.7156,150.9398,39574.0
2020-06-30 15:20:00,168.25,168.9,168.18,168.7,75963.0,150.9398,151.523,150.877,151.3435,75963.0
2020-06-30 15:30:00,168.71,169.25,168.68,169.18,115672.0,151.3525,151.8369,151.3256,151.7742,115672.0
2020-06-30 15:40:00,169.21,169.37,168.86,169.24,130001.0,151.8011,151.9446,151.4871,151.828,130001.0
2020-06-30 15:50:00,169.27,170.21,168.85,168.92,337033.0,151.8549,152.6982,151.4781,151.5409,337033.0
2020-07-01 09:30:00,169.32,170.73,168.95,169.51,109592.0,151.8997,153.1647,151.5678,152.0702,109592.0
2020-07-01 09:40:00,169.41,169.86,169.28,169.62,52788.0,151.9805,152.3842,151.8639,152.1689,52788.0
2020-07-01 09:50:00,169.61,169.81,169.05,169.51,34788.0,152.1599,152.3393,151.6575,152.0702,34788.0
2020-07-01 10:00:00,169.49,169.76,169.27,169.46,39971.0,152.0523,152.2945,151.8549,152.0253,39971.0
2020-07-01 10:10:00,169.47,169.84,169.42,169.43,37059.0,152.0343,152.3662,151.9895,151.9984,37059.0
2020-07-01 10:20:00,169.47,169.54,168.89,169.09,33529.0,152.0343,152.0971,151.514,151.6934,33529.0
2020-07-01 10:30:00,169.2,169.37,168.26,168.35,53026.0,151.7921,151.9446,150.9488,151.0295,53026.0
2020-07-01 10:40:00,168.37,168.44,167.47,167.71,45844.0,151.0475,151.1103,150.2401,150.4554,45844.0
2020-07-01 10:50:00,167.68,168.09,167.54,167.96,25323.0,150.4285,150.7963,150.3029,150.6797,25323.0
2020-07-01 11:00:00,167.97,168.04,167.04,167.21,51869.0,150.6886,150.7514,149.8543,150.0068,51869.0
2020-07-01 11:10:00,167.18,167.25,166.81,166.87,34096.0,149.9799,150.0427,149.648,149.7018,34096.0
2020-07-01 11:20:00,166.86,166.95,166.23,166.39,32725.0,149.6928,149.7736,149.1277,149.2712,32725.0
2020-07-01 11:30:00,166.38,166.79,166.32,166.49,24455.0,149.2622,149.63,149.2084,149.3609,24455.0
2020-07-01 11:40:00,166.5,166.81,166.32,166.63,26530.0,149.3699,149.648,149.2084,149.4865,26530.0
2020-07-01 11:50:00,166.67,166.96,166.57,166.93,30220.0,149.5224,149.7826,149.4327,149.7556,30220.0
2020-07-01 12:00:00,166.96,167.04,166.74,166.78,29907.0,149.7826,149.8543,149.5852,149.6211,29907.0
2020-07-01 12:10:00,166.77,167.36,166.71,167.28,32664.0,149.6121,150.1414,149.5583,150.0696,32664.0
2020-07-01 12:20:00,167.28,167.8,167.25,167.8,21216.0,150.0696,150.5361,150.0427,150.5361,21216.0
2020-07-01 12:30:00,167.81,167.81,167.49,167.5,30181.0,150.5451,150.5451,150.258,150.267,30181.0
2020-07-01 12:40:00,167.49,167.49,166.92,167.03,36190.0,150.258,150.258,149.7467,149.8454,36190.0
2020-07-01 12:50:00,167.08,167.25,166.8,166.94,21094.0,149.8902,150.0427,149.639,149.7646,21094.0
2020-07-01 13:00:00,166.94,167.0,166.64,166.91,17390.0,149.7646,149.8184,149.4955,149.7377,17390.0
2020-07-01 13:10:00,166.87,166.91,166.69,166.86,18561.0,149.7018,149.7377,149.5403,149.6928,18561.0
2020-07-01 13:20:00,166.84,167.12,166.69,166.91,15360.0,149.6749,149.9261,149.5403,149.7377,15360.0
2020-07-01 13:30:00,166.86,166.95,166.7,166.93,28556.0,149.6928,149.7736,149.5493,149.7556,28556.0
2020-07-01 13:40:00,166.94,166.94,166.47,166.48,17276.0,149.7646,149.7646,149.343,149.3519,17276.0
2020-07-01 13:50:00,166.49,166.84,166.38,166.83,13136.0,149.3609,149.6749,149.2622,149.6659,13136.0
2020-07-01 14:00:00,166.9,167.17,166.71,166.88,15201.0,149.7287,149.9709,149.5583,149.7108,15201.0
2020-07-01 14:10:00,166.89,167.23,166.86,167.06,19367.0,149.7198,150.0248,149.6928,149.8723,19367.0
2020-07-01 14:20:00,167.1,167.1,166.79,167.02,22236.0,149.9081,149.9081,149.63,149.8364,22236.0
2020-07-01 14:30:00,166.99,167.12,166.69,166.72,31315.0,149.8095,149.9261,149.5403,149.5672,31315.0
2020-07-01 14:40:00,166.75,166.88,166.54,166.8,19609.0,149.5942,149.7108,149.4058,149.639,19609.0
2020-07-01 14:50:00,166.8,167.11,166.75,167.06,30706.0,149.639,149.9171,149.5942,149.8723,30706.0
2020-07-01 15:00:00,167.08,167.41,166.96,167.12,30285.0,149.8902,150.1863,149.7826,149.9261,30285.0
2020-07-01 15:10:00,167.12,167.27,167.0,167.26,28698.0,149.9261,150.0607,149.8184,150.0517,28698.0
2020-07-01 15:20:00,167.26,167.69,167.2,167.62,49480.0,150.0517,150.4374,149.9979,150.3746,49480.0
2020-07-01 15:30:00,167.63,167.68,167.31,167.37,49919.0,150.3836,150.4285,150.0965,150.1504,49919.0
2020-07-01 15:40:00,167.39,167.61,167.26,167.34,79928.0,150.1683,150.3657,150.0517,150.1235,79928.0
2020-07-01 15:50:00,167.3,167.33,166.64,166.95,179407.0,150.0876,150.1145,149.4955,149.7736,179407.0
2020-07-02 09:30:00,169.18,170.69,168.82,170.64,56286.0,151.7742,153.1288,151.4512,153.0839,56286.0
2020-07-02 09:40:00,170.63,170.63,169.94,170.17,41822.0,153.075,153.075,152.456,152.6623,41822.0
2020-07-02 09:50:00,170.18,170.3,169.95,170.26,28838.0,152.6713,152.7789,152.4649,152.743,28838.0
2020-07-02 10:00:00,170.28,170.67,170.11,170.35,26413.0,152.761,153.1109,152.6085,152.8238,26413.0
2020-07-02 10:10:00,170.36,170.36,169.62,169.9,30688.0,152.8327,152.8327,152.1689,152.4201,30688.0
2020-07-02 10:20:00,169.98,170.04,169.19,169.21,45193.0,152.4918,152.5457,151.7831,151.8011,45193.0
2020-07-02 10:30:00,169.14,169.47,169.13,169.45,17410.0,151.7383,152.0343,151.7293,152.0164,17410.0
2020-07-02 10:40:00,169.43,169.59,168.68,168.78,14252.0,151.9984,152.142,151.3256,151.4153,14252.0
2020-07-02 10:50:00,168.82,168.92,168.0,168.0,31004.0,151.4512,151.5409,150.7156,150.7156,31004.0
2020-07-02 11:00:00,168.01,168.52,167.98,168.17,25855.0,150.7245,151.1821,150.6976,150.8681,25855.0
2020-07-02 11:10:00,168.24,168.39,167.88,168.39,15599.0,150.9309,151.0654,150.6079,151.0654,15599.0
2020-07-02 11:20:00,168.38,168.54,168.22,168.49,21406.0,151.0565,151.2,150.9129,151.1551,21406.0
2020-07-02 11:30:00,168.52,168.66,168.4,168.44,14775.0,151.1821,151.3077,151.0744,151.1103,14775.0
2020-07-02 11:40:00,168.47,168.86,168.46,168.66,15786.0,151.1372,151.4871,151.1282,151.3077,15786.0
2020-07-02 11:50:00,168.71,168.71,168.27,168.65,20490.0,151.3525,151.3525,150.9578,151.2987,20490.0
2020-07-02 12:00:00,168.69,169.0,168.15,168.84,118791.0,151.3346,151.6127,150.8501,151.4691,118791.0
2020-07-02 12:10:00,168.88,169.13,168.72,169.04,40165.0,151.505,151.7293,151.3615,151.6486,40165.0
2020-07-02 12:20:00,169.03,169.32,168.96,169.32,20301.0,151.6396,151.8997,151.5768,151.8997,20301.0
2020-07-02 12:30:00,169.29,169.54,169.11,169.41,28580.0,151.8728,152.0971,151.7114,151.9805,28580.0
2020-07-02 12:40:00,169.35,169.4,169.21,169.35,23010.0,151.9267,151.9715,151.8011,151.9267,23010.0
2020-07-02 12:50:00,169.38,169.55,169.27,169.36,45503.0,151.9536,152.1061,151.8549,151.9356,45503.0
2020-07-02 13:00:00,169.39,169.61,169.3,169.56,14709.0,151.9625,152.1599,151.8818,152.1151,14709.0
2020-07-02 13:10:00,169.52,169.61,169.24,169.25,18489.0,152.0792,152.1599,151.828,151.8369,18489.0
2020-07-02 13:20:00,169.23,169.44,169.23,169.29,11730.0,151.819,152.0074,151.819,151.8728,11730.0
2020-07-02 13:30:00,169.26,169.34,169.08,169.22,26303.0,151.8459,151.9177,151.6844,151.81,26303.0
2020-07-02 13:40:00,169.23,169.64,169.14,169.64,33294.0,151.819,152.1868,151.7383,152.1868,33294.0
2020-07-02 13:50:00,169.66,169.85,169.44,169.61,30931.0,152.2048,152.3752,152.0074,152.1599,30931.0
2020-07-02 14:00:00,169.58,169.72,169.49,169.52,23040.0,152.133,152.2586,152.0523,152.0792,23040.0
2020-07-02 14:10:00,169.53,169.68,169.42,169.5,21598.0,152.0881,152.2227,151.9895,152.0612,21598.0
2020-07-02 14:20:00,169.51,169.68,169.38,169.68,36973.0,152.0702,152.2227,151.9536,152.2227,36973.0
2020-07-02 14:30:00,169.68,170.09,169.68,169.97,40921.0,152.2227,152.5905,152.2227,152.4829,40921.0
2020-07-02 14:40:00,169.95,170.07,169.77,170.07,28773.0,152.4649,152.5726,152.3034,152.5726,28773.0
2020-07-02 14:50:00,170.07,170.21,169.88,169.92,29339.0,152.5726,152.6982,152.4021,152.438,29339.0
2020-07-02 15:00:00,169.96,169.96,169.59,169.62,38274.0,152.4739,152.4739,152.142,152.1689,38274.0
2020-07-02 15:10:00,169.59,169.69,169.49,169.57,28383.0,152.142,152.2317,152.0523,152.124,28383.0
2020-07-02 15:20:00,169.57,169.74,169.35,169.35,38399.0,152.124,152.2765,151.9267,151.9267,38399.0
2020-07-02 15:30:00,169.31,169.47,169.23,169.36,61443.0,151.8908,152.0343,151.819,151.9356,61443.0
2020-07-02 15:40:00,169.4,169.41,168.9,169.18,73871.0,151.9715,151.9805,151.523,151.7742,73871.0
2020-07-02 15:50:00,169.15,169.19,168.65,169.11,196678.0,151.7472,151.7831,151.2987,151.7114,196678.0
2020-07-06 09:30:00,171.08,172.12,170.84,171.58,91134.0,153.4787,154.4117,153.2634,153.9272,91134.0
2020-07-06 09:40:00,171.48,171.58,170.75,171.41,57546.0,153.8375,153.9272,153.1826,153.7747,57546.0
2020-07-06 09:50:00,171.28,171.75,171.12,171.57,33838.0,153.6581,154.0797,153.5146,153.9183,33838.0
2020-07-06 10:00:00,171.63,172.08,170.84,170.99,27827.0,153.9721,154.3758,153.2634,153.3979,27827.0
2020-07-06 10:10:00,171.15,171.22,170.47,170.6,26302.0,153.5415,153.6043,152.9314,153.0481,26302.0
2020-07-06 10:20:00,170.52,170.82,170.11,170.6,33970.0,152.9763,153.2454,152.6085,153.0481,33970.0
2020-07-06 10:30:00,170.57,170.69,170.28,170.69,20051.0,153.0211,153.1288,152.761,153.1288,20051.0
2020-07-06 10:40:00,170.68,170.92,170.23,170.87,25186.0,153.1198,153.3351,152.7161,153.2903,25186.0
2020-07-06 10:50:00,170.89,171.22,170.89,171.13,23189.0,153.3082,153.6043,153.3082,153.5235,23189.0
2020-07-06 11:00:00,171.12,171.45,170.99,171.37,42086.0,153.5146,153.8106,153.3979,153.7388,42086.0
2020-07-06 11:10:00,171.37,171.87,171.22,171.84,38836.0,153.7388,154.1874,153.6043,154.1605,38836.0
2020-07-06 11:20:00,171.84,171.92,171.67,171.78,40662.0,154.1605,154.2322,154.008,154.1067,40662.0
2020-07-06 11:30:00,171.8,171.94,171.49,171.86,34380.0,154.1246,154.2502,153.8465,154.1784,34380.0
2020-07-06 11:40:00,171.8,172.07,171.73,171.89,35135.0,154.1246,154.3668,154.0618,154.2053,35135.0
2020-07-06 11:50:00,171.87,171.88,171.23,171.37,32067.0,154.1874,154.1964,153.6132,153.7388,32067.0
2020-07-06 12:00:00,171.32,171.62,171.26,171.61,24253.0,153.694,153.9631,153.6402,153.9541,24253.0
2020-07-06 12:10:00,171.62,171.75,171.5,171.55,31679.0,153.9631,154.0797,153.8555,153.9003,31679.0
2020-07-06 12:20:00,171.52,171.81,171.4,171.59,24964.0,153.8734,154.1336,153.7657,153.9362,24964.0
2020-07-06 12:30:00,171.59,171.76,171.53,171.63,20922.0,153.9362,154.0887,153.8824,153.9721,20922.0
2020-07-06 12:40:00,171.63,171.82,171.49,171.78,28643.0,153.9721,154.1425,153.8465,154.1067,28643.0
2020-07-06 12:50:00,171.82,171.82,171.51,171.63,24282.0,154.1425,154.1425,153.8644,153.9721,24282.0
2020-07-06 13:00:00,171.65,171.73,171.47,171.53,18185.0,153.99,154.0618,153.8285,153.8824,18185.0
2020-07-06 13:10:00,171.58,171.59,171.24,171.5,30762.0,153.9272,153.9362,153.6222,153.8555,30762.0
2020-07-06 13:20:00,171.5,171.79,171.48,171.64,28188.0,153.8555,154.1156,153.8375,153.9811,28188.0
2020-07-06 13:30:00,171.65,171.79,171.6,171.65,20169.0,153.99,154.1156,153.9452,153.99,20169.0
2020-07-06 13:40:00,171.65,171.67,171.48,171.61,36225.0,153.99,154.008,153.8375,153.9541,36225.0
2020-07-06 13:50:00,171.6,171.73,171.45,171.54,38965.0,153.9452,154.0618,153.8106,153.8913,38965.0
2020-07-06 14:00:00,171.54,171.64,171.28,171.54,42889.0,153.8913,153.9811,153.6581,153.8913,42889.0
2020-07-06 14:10:00,171.51,171.57,171.33,171.36,29536.0,153.8644,153.9183,153.703,153.7299,29536.0
2020-07-06 14:20:00,171.37,171.43,171.2,171.39,26299.0,153.7388,153.7927,153.5863,153.7568,26299.0
2020-07-06 14:30:00,171.38,171.48,171.21,171.27,38762.0,153.7478,153.8375,153.5953,153.6491,38762.0
2020-07-06 14:40:00,171.27,171.39,170.96,171.3,55514.0,153.6491,153.7568,153.371,153.676,55514.0
2020-07-06 14:50:00,171.27,171.5,171.17,171.47,46007.0,153.6491,153.8555,153.5594,153.8285,46007.0
2020-07-06 15:00:00,171.45,171.56,171.29,171.33,41505.0,153.8106,153.9093,153.6671,153.703,41505.0
2020-07-06 15:10:00,171.32,171.43,171.19,171.34,54168.0,153.694,153.7927,153.5774,153.7119,54168.0
2020-07-06 15:20:00,171.34,171.69,171.29,171.65,58770.0,153.7119,154.0259,153.6671,153.99,58770.0
2020-07-06 15:30:00,171.67,171.75,171.35,171.7,72704.0,154.008,154.0797,153.7209,154.0349,72704.0
2020-07-06 15:40:00,171.68,172.1,171.63,172.09,111984.0,154.0169,154.3937,153.9721,154.3848,111984.0
2020-07-06 15:50:00,172.1,172.36,171.82,172.16,242136.0,154.3937,154.627,154.1425,154.4476,242136.0
2020-07-07 09:30:00,170.27,171.36,169.84,170.73,77172.0,152.752,153.7299,152.3662,153.1647,77172.0
2020-07-07 09:40:00,170.72,171.16,170.5,170.76,24272.0,153.1557,153.5504,152.9583,153.1916,24272.0
2020-07-07 09:50:00,170.7,171.35,170.64,171.3,48418.0,153.1378,153.7209,153.0839,153.676,48418.0
2020-07-07 10:00:00,171.35,171.98,171.22,171.83,37988.0,153.7209,154.2861,153.6043,154.1515,37988.0
2020-07-07 10:10:00,171.84,171.89,171.42,171.66,30068.0,154.1605,154.2053,153.7837,153.999,30068.0
2020-07-07 10:20:00,171.68,171.85,171.18,171.22,14885.0,154.0169,154.1695,153.5684,153.6043,14885.0
2020-07-07 10:30:00,171.22,171.26,170.59,170.95,22185.0,153.6043,153.6402,153.0391,153.362,22185.0
2020-07-07 10:40:00,170.94,171.29,170.75,171.29,59814.0,153.3531,153.6671,153.1826,153.6671,59814.0
2020-07-07 10:50:00,171.29,171.63,171.29,171.43,35307.0,153.6671,153.9721,153.6671,153.7927,35307.0
2020-07-07 11:00:00,171.37,171.4,171.06,171.27,37794.0,153.7388,153.7657,153.4607,153.6491,37794.0
2020-07-07 11:10:00,171.33,172.15,171.26,172.04,56095.0,153.703,154.4386,153.6402,154.3399,56095.0
2020-07-07 11:20:00,172.06,172.2,171.44,171.58,21059.0,154.3578,154.4834,153.8016,153.9272,21059.0
2020-07-07 11:30:00,171.62,171.63,171.23,171.28,22042.0,153.9631,153.9721,153.6132,153.6581,22042.0
2020-07-07 11:40:00,171.25,171.35,171.08,171.18,16730.0,153.6312,153.7209,153.4787,153.5684,16730.0
2020-07-07 11:50:00,171.15,171.18,170.66,170.95,20485.0,153.5415,153.5684,153.1019,153.362,20485.0
2020-07-07 12:00:00,170.94,170.94,170.65,170.65,15092.0,153.3531,153.3531,153.0929,153.0929,15092.0
2020-07-07 12:10:00,170.68,171.11,170.63,170.84,34100.0,153.1198,153.5056,153.075,153.2634,34100.0
2020-07-07 12:20:00,170.85,170.94,170.73,170.89,13372.0,153.2723,153.3531,153.1647,153.3082,13372.0
2020-07-07 12:30:00,170.85,170.94,170.74,170.74,17819.0,153.2723,153.3531,153.1737,153.1737,17819.0
2020-07-07 12:40:00,170.71,170.78,170.4,170.75,21517.0,153.1467,153.2095,152.8686,153.1826,21517.0
2020-07-07 12:50:00,170.75,170.9,170.58,170.65,30479.0,153.1826,153.3172,153.0301,153.0929,30479.0
2020-07-07 13:00:00,170.66,170.91,170.5,170.63,21812.0,153.1019,153.3262,152.9583,153.075,21812.0
2020-07-07 13:10:00,170.66,170.85,170.5,170.76,23045.0,153.1019,153.2723,152.9583,153.1916,23045.0
2020-07-07 13:20:00,170.72,170.89,170.65,170.85,18841.0,153.1557,153.3082,153.0929,153.2723,18841.0
2020-07-07 13:30:00,170.87,170.93,170.74,170.84,12332.0,153.2903,153.3441,153.1737,153.2634,12332.0
2020-07-07 13:40:00,170.86,170.86,170.63,170.77,19388.0,153.2813,153.2813,153.075,153.2006,19388.0
2020-07-07 13:50:00,170.76,170.78,170.41,170.55,32372.0,153.1916,153.2095,152.8776,153.0032,32372.0
2020-07-07 14:00:00,170.52,170.68,170.42,170.52,36019.0,152.9763,153.1198,152.8866,152.9763,36019.0
2020-07-07 14:10:00,170.52,170.85,170.49,170.61,27528.0,152.9763,153.2723,152.9494,153.057,27528.0
2020-07-07 14:20:00,170.5,170.7,170.16,170.16,20201.0,152.9583,153.1378,152.6533,152.6533,20201.0
2020-07-07 14:30:00,170.16,170.16,169.92,170.01,31500.0,152.6533,152.6533,152.438,152.5188,31500.0
2020-07-07 14:40:00,170.03,170.18,169.94,169.94,21684.0,152.5367,152.6713,152.456,152.456,21684.0
2020-07-07 14:50:00,169.93,170.14,169.89,170.11,34354.0,152.447,152.6354,152.4111,152.6085,34354.0
2020-07-07 15:00:00,170.11,170.2,169.86,169.97,45111.0,152.6085,152.6892,152.3842,152.4829,45111.0
2020-07-07 15:10:00,169.99,170.13,169.77,169.86,29876.0,152.5008,152.6264,152.3034,152.3842,29876.0
2020-07-07 15:20:00,169.86,170.12,169.69,169.98,28210.0,152.3842,152.6174,152.2317,152.4918,28210.0
2020-07-07 15:30:00,170.06,170.11,169.61,169.83,59095.0,152.5636,152.6085,152.1599,152.3573,59095.0
2020-07-07 15:40:00,169.81,170.19,169.63,170.08,81047.0,152.3393,152.6802,152.1779,152.5816,81047.0
2020-07-07 15:50:00,169.98,170.07,169.25,169.8,178093.0,152.4918,152.5726,151.8369,152.3304,178093.0
2020-07-08 09:30:00,169.59,169.99,168.79,169.64,108996.0,152.142,152.5008,151.4243,152.1868,108996.0
2020-07-08 09:40:00,169.68,171.2,169.46,171.2,73735.0,152.2227,153.5863,152.0253,153.5863,73735.0
2020-07-08 09:50:00,171.11,171.46,170.86,171.27,66663.0,153.5056,153.8196,153.2813,153.6491,66663.0
2020-07-08 10:00:00,171.31,171.89,171.09,171.66,44653.0,153.685,154.2053,153.4876,153.999,44653.0
2020-07-08 10:10:00,171.67,172.11,171.58,172.04,74926.0,154.008,154.4027,153.9272,154.3399,74926.0
2020-07-08 10:20:00,172.02,172.28,171.84,171.84,47280.0,154.322,154.5552,154.1605,154.1605,47280.0
2020-07-08 10:30:00,171.92,172.17,171.57,171.95,36780.0,154.2322,154.4565,153.9183,154.2592,36780.0
2020-07-08 10:40:00,171.95,172.12,171.69,171.74,29283.0,154.2592,154.4117,154.0259,154.0708,29283.0
2020-07-08 10:50:00,171.73,171.93,171.69,171.82,37763.0,154.0618,154.2412,154.0259,154.1425,37763.0
2020-07-08 11:00:00,171.82,171.82,170.94,171.02,16514.0,154.1425,154.1425,153.3531,153.4248,16514.0
2020-07-08 11:10:00,171.02,171.07,170.25,170.31,38455.0,153.4248,153.4697,152.7341,152.7879,38455.0
2020-07-08 11:20:00,170.35,170.37,169.85,169.98,23809.0,152.8238,152.8417,152.3752,152.4918,23809.0
2020-07-08 11:30:00,169.92,170.02,169.78,169.84,29071.0,152.438,152.5277,152.3124,152.3662,29071.0
2020-07-08 11:40:00,169.83,170.21,169.65,170.12,26094.0,152.3573,152.6982,152.1958,152.6174,26094.0
2020-07-08 11:50:00,170.08,170.11,169.81,169.84,18732.0,152.5816,152.6085,152.3393,152.3662,18732.0
2020-07-08 12:00:00,169.9,169.92,169.63,169.63,17523.0,152.4201,152.438,152.1779,152.1779,17523.0
2020-07-08 12:10:00,169.64,169.97,169.6,169.86,21780.0,152.1868,152.4829,152.1509,152.3842,21780.0
2020-07-08 12:20:00,169.86,169.95,169.77,169.88,18962.0,152.3842,152.4649,152.3034,152.4021,18962.0
2020-07-08 12:30:00,169.86,169.93,169.54,169.86,65437.0,152.3842,152.447,152.0971,152.3842,65437.0
2020-07-08 12:40:00,169.86,169.87,169.52,169.57,18070.0,152.3842,152.3932,152.0792,152.124,18070.0
2020-07-08 12:50:00,169.57,169.69,169.38,169.58,15792.0,152.124,152.2317,151.9536,152.133,15792.0
2020-07-08 13:00:00,169.63,169.73,169.56,169.65,12787.0,152.1779,152.2676,152.1151,152.1958,12787.0
2020-07-08 13:10:00,169.64,169.69,169.43,169.43,17286.0,152.1868,152.2317,151.9984,151.9984,17286.0
2020-07-08 13:20:00,169.37,169.51,169.07,169.18,16875.0,151.9446,152.0702,151.6755,151.7742,16875.0
2020-07-08 13:30:00,169.18,169.33,169.16,169.29,17481.0,151.7742,151.9087,151.7562,151.8728,17481.0
2020-07-08 13:40:00,169.26,169.34,169.09,169.24,19602.0,151.8459,151.9177,151.6934,151.828,19602.0
2020-07-08 13:50:00,169.24,169.37,169.01,169.08,22252.0,151.828,151.9446,151.6216,151.6844,22252.0
2020-07-08 14:00:00,169.08,169.37,169.05,169.16,24728.0,151.6844,151.9446,151.6575,151.7562,24728.0
2020-07-08 14:10:00,169.13,169.39,169.1,169.3,22023.0,151.7293,151.9625,151.7024,151.8818,22023.0
2020-07-08 14:20:00,169.31,169.58,169.23,169.33,23345.0,151.8908,152.133,151.819,151.9087,23345.0
2020-07-08 14:30:00,169.31,169.31,168.91,169.11,27284.0,151.8908,151.8908,151.5319,151.7114,27284.0
2020-07-08 14:40:00,169.11,169.14,168.84,168.94,23499.0,151.7114,151.7383,151.4691,151.5588,23499.0
2020-07-08 14:50:00,168.94,169.45,168.9,169.38,27186.0,151.5588,152.0164,151.523,151.9536,27186.0
2020-07-08 15:00:00,169.33,169.71,169.33,169.55,37792.0,151.9087,152.2496,151.9087,152.1061,37792.0
2020-07-08 15:10:00,169.59,169.75,169.56,169.73,40273.0,152.142,152.2855,152.1151,152.2676,40273.0
2020-07-08 15:20:00,169.74,170.35,169.73,170.04,48868.0,152.2765,152.8238,152.2676,152.5457,48868.0
2020-07-08 15:30:00,170.04,170.14,169.64,169.73,108909.0,152.5457,152.6354,152.1868,152.2676,108909.0
2020-07-08 15:40:00,169.73,169.86,169.2,169.4,151010.0,152.2676,152.3842,151.7921,151.9715,151010.0
2020-07-08 15:50:00,169.34,169.49,168.88,169.09,472866.0,151.9177,152.0523,151.505,151.6934,472866.0
2020-07-09 09:30:00,169.49,169.49,168.13,168.28,92170.0,152.0523,152.0523,150.8322,150.9667,92170.0
2020-07-09 09:40:00,168.28,168.45,167.91,168.35,117124.0,150.9667,151.1193,150.6348,151.0295,117124.0
2020-07-09 09:50:00,168.35,168.54,167.83,168.3,49390.0,151.0295,151.2,150.563,150.9847,49390.0
2020-07-09 10:00:00,168.35,168.36,167.87,167.97,62687.0,151.0295,151.0385,150.5989,150.6886,62687.0
2020-07-09 10:10:00,167.96,167.96,167.11,167.25,34852.0,150.6797,150.6797,149.9171,150.0427,34852.0
2020-07-09 10:20:00,167.25,167.8,167.24,167.63,44777.0,150.0427,150.5361,150.0337,150.3836,44777.0
2020-07-09 10:30:00,167.69,167.83,167.12,167.14,29200.0,150.4374,150.563,149.9261,149.944,29200.0
2020-07-09 10:40:00,167.18,167.2,166.59,166.59,32566.0,149.9799,149.9979,149.4506,149.4506,32566.0
2020-07-09 10:50:00,166.5,166.81,165.83,166.04,42990.0,149.3699,149.648,148.7688,148.9572,42990.0
2020-07-09 11:00:00,166.02,166.19,165.65,166.1,42182.0,148.9393,149.0918,148.6073,149.011,42182.0
2020-07-09 11:10:00,166.09,166.14,164.96,164.96,64613.0,149.0021,149.0469,147.9883,147.9883,64613.0
2020-07-09 11:20:00,164.99,165.27,164.72,165.18,54708.0,148.0152,148.2664,147.773,148.1857,54708.0
2020-07-09 11:30:00,165.18,165.71,165.02,165.62,35858.0,148.1857,148.6612,148.0421,148.5804,35858.0
2020-07-09 11:40:00,165.69,166.17,165.35,166.14,42883.0,148.6432,149.0738,148.3382,149.0469,42883.0
2020-07-09 11:50:00,166.11,166.29,165.79,166.14,24786.0,149.02,149.1815,148.7329,149.0469,24786.0
2020-07-09 12:00:00,166.13,166.85,166.12,166.6,34291.0,149.0379,149.6839,149.029,149.4596,34291.0
2020-07-09 12:10:00,166.6,166.63,166.29,166.34,24166.0,149.4596,149.4865,149.1815,149.2263,24166.0
2020-07-09 12:20:00,166.36,166.57,166.19,166.38,18017.0,149.2443,149.4327,149.0918,149.2622,18017.0
2020-07-09 12:30:00,166.36,166.57,166.26,166.47,26315.0,149.2443,149.4327,149.1546,149.343,26315.0
2020-07-09 12:40:00,166.49,166.63,166.39,166.6,18825.0,149.3609,149.4865,149.2712,149.4596,18825.0
2020-07-09 12:50:00,166.54,166.67,166.3,166.66,19171.0,149.4058,149.5224,149.1905,149.5134,19171.0
2020-07-09 13:00:00,166.65,166.9,166.47,166.75,23106.0,149.5044,149.7287,149.343,149.5942,23106.0
2020-07-09 13:10:00,166.76,167.06,166.76,166.98,32134.0,149.6031,149.8723,149.6031,149.8005,32134.0
2020-07-09 13:20:00,166.97,166.99,166.7,166.82,26873.0,149.7915,149.8095,149.5493,149.657,26873.0
2020-07-09 13:30:00,166.86,166.98,166.7,166.83,33857.0,149.6928,149.8005,149.5493,149.6659,33857.0
2020-07-09 13:40:00,166.83,167.07,166.69,166.74,51756.0,149.6659,149.8812,149.5403,149.5852,51756.0
2020-07-09 13:50:00,166.71,166.86,166.51,166.6,23983.0,149.5583,149.6928,149.3788,149.4596,23983.0
2020-07-09 14:00:00,166.59,166.96,166.45,166.94,30374.0,149.4506,149.7826,149.325,149.7646,30374.0
2020-07-09 14:10:00,166.92,167.41,166.92,167.34,32753.0,149.7467,150.1863,149.7467,150.1235,32753.0
2020-07-09 14:20:00,167.34,167.35,166.72,166.74,35378.0,150.1235,150.1324,149.5672,149.5852,35378.0
2020-07-09 14:30:00,166.75,166.75,166.54,166.7,31051.0,149.5942,149.5942,149.4058,149.5493,31051.0
2020-07-09 14:40:00,166.7,166.82,166.64,166.72,29165.0,149.5493,149.657,149.4955,149.5672,29165.0
2020-07-09 14:50:00,166.7,166.71,166.42,166.67,44023.0,149.5493,149.5583,149.2981,149.5224,44023.0
2020-07-09 15:00:00,166.68,166.87,166.63,166.81,87396.0,149.5314,149.7018,149.4865,149.648,87396.0
2020-07-09 15:10:00,166.78,167.25,166.71,166.77,81587.0,149.6211,150.0427,149.5583,149.6121,81587.0
2020-07-09 15:20:00,166.78,166.78,165.94,165.98,97888.0,149.6211,149.6211,148.8675,148.9034,97888.0
2020-07-09 15:30:00,166.0,166.15,165.65,165.89,93041.0,148.9213,149.0559,148.6073,148.8226,93041.0
2020-07-09 15:40:00,165.89,166.73,165.66,166.39,96754.0,148.8226,149.5762,148.6163,149.2712,96754.0
2020-07-09 15:50:00,166.49,166.59,165.78,165.99,275385.0,149.3609,149.4506,148.724,148.9123,275385.0
2020-07-10 09:30:00,166.0,166.95,165.71,166.75,95924.0,148.9213,149.7736,148.6612,149.5942,95924.0
2020-07-10 09:40:00,166.9,167.12,165.98,165.98,50487.0,149.7287,149.9261,148.9034,148.9034,50487.0
2020-07-10 09:50:00,165.96,165.96,165.13,165.52,58653.0,148.8854,148.8854,148.1408,148.4907,58653.0
2020-07-10 10:00:00,165.5,165.5,164.66,164.75,41389.0,148.4728,148.4728,147.7192,147.7999,41389.0
2020-07-10 10:10:00,164.72,165.56,164.72,164.95,40648.0,147.773,148.5266,147.773,147.9793,40648.0
2020-07-10 10:20:00,164.95,165.27,164.87,165.09,26238.0,147.9793,148.2664,147.9076,148.1049,26238.0
2020-07-10 10:30:00,165.01,165.54,164.98,165.15,57829.0,148.0332,148.5086,148.0063,148.1588,57829.0
2020-07-10 10:40:00,165.18,165.88,165.06,165.32,56036.0,148.1857,148.8137,148.078,148.3113,56036.0
2020-07-10 10:50:00,165.29,165.58,165.04,165.38,36267.0,148.2844,148.5445,148.0601,148.3651,36267.0
2020-07-10 11:00:00,165.36,165.62,165.13,165.55,39016.0,148.3472,148.5804,148.1408,148.5176,39016.0
2020-07-10 11:10:00,165.55,165.97,165.24,165.97,44749.0,148.5176,148.8944,148.2395,148.8944,44749.0
2020-07-10 11:20:00,165.95,166.2,165.89,166.2,33436.0,148.8765,149.1007,148.8226,149.1007,33436.0
2020-07-10 11:30:00,166.17,166.57,166.13,166.22,37886.0,149.0738,149.4327,149.0379,149.1187,37886.0
2020-07-10 11:40:00,166.29,166.56,166.28,166.3,32666.0,149.1815,149.4237,149.1725,149.1905,32666.0
2020-07-10 11:50:00,166.29,166.72,166.22,166.35,48479.0,149.1815,149.5672,149.1187,149.2353,48479.0
2020-07-10 12:00:00,166.31,166.56,166.17,166.43,11244.0,149.1994,149.4237,149.0738,149.3071,11244.0
2020-07-10 12:10:00,166.46,166.66,166.19,166.23,18430.0,149.334,149.5134,149.0918,149.1277,18430.0
2020-07-10 12:20:00,166.26,166.3,165.96,165.98,17801.0,149.1546,149.1905,148.8854,148.9034,17801.0
2020-07-10 12:30:00,165.99,165.99,165.61,165.67,25206.0,148.9123,148.9123,148.5714,148.6253,25206.0
2020-07-10 12:40:00,165.6,165.97,165.39,165.85,31984.0,148.5625,148.8944,148.3741,148.7868,31984.0
2020-07-10 12:50:00,165.86,166.37,165.86,166.18,14633.0,148.7957,149.2533,148.7957,149.0828,14633.0
2020-07-10 13:00:00,166.2,166.34,166.17,166.27,11822.0,149.1007,149.2263,149.0738,149.1635,11822.0
2020-07-10 13:10:00,166.27,166.34,166.0,166.07,20926.0,149.1635,149.2263,148.9213,148.9841,20926.0
2020-07-10 13:20:00,166.06,166.1,165.89,165.96,26984.0,148.9751,149.011,148.8226,148.8854,26984.0
2020-07-10 13:30:00,165.98,166.2,165.87,165.96,29771.0,148.9034,149.1007,148.8047,148.8854,29771.0
2020-07-10 13:40:00,165.94,166.49,165.93,166.48,17053.0,148.8675,149.3609,148.8585,149.3519,17053.0
2020-07-10 13:50:00,166.44,166.64,166.28,166.62,33590.0,149.3161,149.4955,149.1725,149.4775,33590.0
2020-07-10 14:00:00,166.62,166.76,166.5,166.64,17309.0,149.4775,149.6031,149.3699,149.4955,17309.0
2020-07-10 14:10:00,166.66,166.73,166.41,166.51,18268.0,149.5134,149.5762,149.2891,149.3788,18268.0
2020-07-10 14:20:00,166.53,166.64,166.34,166.62,20525.0,149.3968,149.4955,149.2263,149.4775,20525.0
2020-07-10 14:30:00,166.65,166.9,166.58,166.9,20515.0,149.5044,149.7287,149.4416,149.7287,20515.0
2020-07-10 14:40:00,166.87,167.23,166.81,167.11,30276.0,149.7018,150.0248,149.648,149.9171,30276.0
2020-07-10 14:50:00,167.11,167.26,166.87,166.94,18658.0,149.9171,150.0517,149.7018,149.7646,18658.0
2020-07-10 15:00:00,166.91,166.97,166.53,166.67,45599.0,149.7377,149.7915,149.3968,149.5224,45599.0
2020-07-10 15:10:00,166.66,167.04,166.6,166.94,23364.0,149.5134,149.8543,149.4596,149.7646,23364.0
2020-07-10 15:20:00,166.93,167.01,166.78,166.83,40249.0,149.7556,149.8274,149.6211,149.6659,40249.0
2020-07-10 15:30:00,166.85,167.16,166.66,166.93,48253.0,149.6839,149.962,149.5134,149.7556,48253.0
2020-07-10 15:40:00,166.97,166.97,166.53,166.7,73065.0,149.7915,149.7915,149.3968,149.5493,73065.0
2020-07-10 15:50:00,166.71,166.84,166.34,166.39,171107.0,149.5583,149.6749,149.2263,149.2712,171107.0
2020-07-13 09:30:00,168.23,168.69,167.16,167.43,70753.0,150.9219,151.3346,149.962,150.2042,70753.0
2020-07-13 09:40:00,167.44,167.62,166.96,167.07,22635.0,150.2132,150.3746,149.7826,149.8812,22635.0
2020-07-13 09:50:00,167.03,167.5,166.93,167.01,32064.0,149.8454,150.267,149.7556,149.8274,32064.0
2020-07-13 10:00:00,166.72,167.36,166.71,167.28,41299.0,149.5672,150.1414,149.5583,150.0696,41299.0
2020-07-13 10:10:00,167.26,167.55,166.93,167.53,64483.0,150.0517,150.3119,149.7556,150.2939,64483.0
2020-07-13 10:20:00,167.52,168.49,167.46,168.31,29816.0,150.2849,151.1551,150.2311,150.9937,29816.0
2020-07-13 10:30:00,168.34,168.65,168.33,168.52,78787.0,151.0206,151.2987,151.0116,151.1821,78787.0
2020-07-13 10:40:00,168.58,168.67,168.14,168.67,55724.0,151.2359,151.3166,150.8411,151.3166,55724.0
2020-07-13 10:50:00,168.7,169.25,168.66,169.04,29708.0,151.3435,151.8369,151.3077,151.6486,29708.0
2020-07-13 11:00:00,169.05,169.45,169.04,169.27,18285.0,151.6575,152.0164,151.6486,151.8549,18285.0
2020-07-13 11:10:00,169.32,169.42,169.14,169.39,15071.0,151.8997,151.9895,151.7383,151.9625,15071.0
2020-07-13 11:20:00,169.44,169.69,169.39,169.62,22044.0,152.0074,152.2317,151.9625,152.1689,22044.0
2020-07-13 11:30:00,169.65,169.71,169.19,169.41,19752.0,152.1958,152.2496,151.7831,151.9805,19752.0
2020-07-13 11:40:00,169.41,169.53,168.95,169.29,34169.0,151.9805,152.0881,151.5678,151.8728,34169.0
2020-07-13 11:50:00,169.28,169.36,169.09,169.34,17146.0,151.8639,151.9356,151.6934,151.9177,17146.0
2020-07-13 12:00:00,169.38,169.52,169.23,169.36,49845.0,151.9536,152.0792,151.819,151.9356,49845.0
2020-07-13 12:10:00,169.36,169.37,168.97,169.2,31388.0,151.9356,151.9446,151.5858,151.7921,31388.0
2020-07-13 12:20:00,169.15,169.28,169.02,169.19,18793.0,151.7472,151.8639,151.6306,151.7831,18793.0
2020-07-13 12:30:00,169.19,169.31,168.95,169.13,34230.0,151.7831,151.8908,151.5678,151.7293,34230.0
2020-07-13 12:40:00,169.11,169.41,169.04,169.33,25398.0,151.7114,151.9805,151.6486,151.9087,25398.0
2020-07-13 12:50:00,169.33,169.54,169.29,169.49,31523.0,151.9087,152.0971,151.8728,152.0523,31523.0
2020-07-13 13:00:00,169.5,169.54,169.28,169.36,29671.0,152.0612,152.0971,151.8639,151.9356,29671.0
2020-07-13 13:10:00,169.36,169.82,169.35,169.79,81527.0,151.9356,152.3483,151.9267,152.3214,81527.0
2020-07-13 13:20:00,169.79,169.97,169.67,169.78,95659.0,152.3214,152.4829,152.2137,152.3124,95659.0
2020-07-13 13:30:00,169.81,170.25,169.81,170.09,30547.0,152.3393,152.7341,152.3393,152.5905,30547.0
2020-07-13 13:40:00,170.13,170.45,170.11,170.33,29637.0,152.6264,152.9135,152.6085,152.8058,29637.0
2020-07-13 13:50:00,170.39,170.75,170.39,170.68,26207.0,152.8597,153.1826,152.8597,153.1198,26207.0
2020-07-13 14:00:00,170.63,170.76,170.21,170.41,35451.0,153.075,153.1916,152.6982,152.8776,35451.0
2020-07-13 14:10:00,170.38,170.62,170.12,170.48,25573.0,152.8507,153.066,152.6174,152.9404,25573.0
2020-07-13 14:20:00,170.49,170.74,170.19,170.32,36836.0,152.9494,153.1737,152.6802,152.7969,36836.0
2020-07-13 14:30:00,170.31,170.67,170.27,170.63,34233.0,152.7879,153.1109,152.752,153.075,34233.0
2020-07-13 14:40:00,170.61,170.76,170.31,170.42,97022.0,153.057,153.1916,152.7879,152.8866,97022.0
2020-07-13 14:50:00,170.42,170.95,170.35,170.83,41160.0,152.8866,153.362,152.8238,153.2544,41160.0
2020-07-13 15:00:00,170.82,170.97,169.84,169.9,40555.0,153.2454,153.38,152.3662,152.4201,40555.0
2020-07-13 15:10:00,169.95,170.26,169.85,170.03,41912.0,152.4649,152.743,152.3752,152.5367,41912.0
2020-07-13 15:20:00,170.02,170.45,169.94,170.06,69960.0,152.5277,152.9135,152.456,152.5636,69960.0
2020-07-13 15:30:00,170.03,170.17,169.42,169.49,93470.0,152.5367,152.6623,151.9895,152.0523,93470.0
2020-07-13 15:40:00,169.5,169.96,168.92,169.0,87887.0,152.0612,152.4739,151.5409,151.6127,87887.0
2020-07-13 15:50:00,168.94,169.42,168.52,169.19,310323.0,151.5588,151.9895,151.1821,151.7831,310323.0
2020-07-14 09:30:00,168.26,169.59,168.01,168.8,65944.0,150.9488,152.142,150.7245,151.4332,65944.0
2020-07-14 09:40:00,168.84,169.1,168.58,169.0,25425.0,151.4691,151.7024,151.2359,151.6127,25425.0
2020-07-14 09:50:00,169.09,169.78,168.63,169.74,39631.0,151.6934,152.3124,151.2807,152.2765,39631.0
2020-07-14 10:00:00,169.8,170.08,168.93,169.16,129165.0,152.3304,152.5816,151.5499,151.7562,129165.0
2020-07-14 10:10:00,169.1,170.24,169.1,170.11,33182.0,151.7024,152.7251,151.7024,152.6085,33182.0
2020-07-14 10:20:00,170.05,170.23,169.63,170.05,28428.0,152.5546,152.7161,152.1779,152.5546,28428.0
2020-07-14 10:30:00,170.1,170.34,169.89,169.92,78009.0,152.5995,152.8148,152.4111,152.438,78009.0
2020-07-14 10:40:00,169.98,170.63,169.98,170.28,132987.0,152.4918,153.075,152.4918,152.761,132987.0
2020-07-14 10:50:00,170.19,170.8,170.12,170.53,58583.0,152.6802,153.2275,152.6174,152.9853,58583.0
2020-07-14 11:00:00,170.58,171.3,170.45,171.24,34236.0,153.0301,153.676,152.9135,153.6222,34236.0
2020-07-14 11:10:00,171.19,171.2,170.7,170.99,27527.0,153.5774,153.5863,153.1378,153.3979,27527.0
2020-07-14 11:20:00,170.93,171.07,170.64,170.72,21162.0,153.3441,153.4697,153.0839,153.1557,21162.0
2020-07-14 11:30:00,170.63,171.12,170.55,170.64,23822.0,153.075,153.5146,153.0032,153.0839,23822.0
2020-07-14 11:40:00,170.64,170.98,170.54,170.67,36210.0,153.0839,153.389,152.9942,153.1109,36210.0
2020-07-14 11:50:00,170.65,170.78,170.45,170.73,13507.0,153.0929,153.2095,152.9135,153.1647,13507.0
2020-07-14 12:00:00,170.76,171.0,170.59,170.66,16286.0,153.1916,153.4069,153.0391,153.1019,16286.0
2020-07-14 12:10:00,170.73,170.99,170.61,170.95,14055.0,153.1647,153.3979,153.057,153.362,14055.0
2020-07-14 12:20:00,170.92,171.08,170.83,170.89,17963.0,153.3351,153.4787,153.2544,153.3082,17963.0
2020-07-14 12:30:00,170.91,171.11,170.88,170.94,13746.0,153.3262,153.5056,153.2992,153.3531,13746.0
2020-07-14 12:40:00,170.96,171.24,170.93,171.18,19486.0,153.371,153.6222,153.3441,153.5684,19486.0
2020-07-14 12:50:00,171.13,171.18,170.81,170.84,12759.0,153.5235,153.5684,153.2365,153.2634,12759.0
2020-07-14 13:00:00,170.87,171.0,170.62,170.63,56486.0,153.2903,153.4069,153.066,153.075,56486.0
2020-07-14 13:10:00,170.56,170.79,170.53,170.67,24997.0,153.0122,153.2185,152.9853,153.1109,24997.0
2020-07-14 13:20:00,170.64,170.81,170.64,170.72,29600.0,153.0839,153.2365,153.0839,153.1557,29600.0
2020-07-14 13:30:00,170.68,171.29,170.65,171.28,16220.0,153.1198,153.6671,153.0929,153.6581,16220.0
2020-07-14 13:40:00,171.26,171.7,171.24,171.69,19351.0,153.6402,154.0349,153.6222,154.0259,19351.0
2020-07-14 13:50:00,171.61,171.82,171.14,171.34,25557.0,153.9541,154.1425,153.5325,153.7119,25557.0
2020-07-14 14:00:00,171.31,171.66,171.06,171.23,23294.0,153.685,153.999,153.4607,153.6132,23294.0
2020-07-14 14:10:00,171.24,171.8,171.14,171.6,51986.0,153.6222,154.1246,153.5325,153.9452,51986.0
2020-07-14 14:20:00,171.65,172.07,171.6,171.82,38019.0,153.99,154.3668,153.9452,154.1425,38019.0
2020-07-14 14:30:00,171.81,171.93,171.57,171.6,19222.0,154.1336,154.2412,153.9183,153.9452,19222.0
2020-07-14 14:40:00,171.6,172.01,171.48,171.53,34385.0,153.9452,154.313,153.8375,153.8824,34385.0
2020-07-14 14:50:00,171.52,171.97,171.52,171.81,31925.0,153.8734,154.2771,153.8734,154.1336,31925.0
2020-07-14 15:00:00,171.81,171.98,171.51,171.81,43025.0,154.1336,154.2861,153.8644,154.1336,43025.0
2020-07-14 15:10:00,171.86,172.22,171.81,171.95,89401.0,154.1784,154.5014,154.1336,154.2592,89401.0
2020-07-14 15:20:00,171.96,172.38,171.83,172.24,65982.0,154.2681,154.6449,154.1515,154.5193,65982.0
2020-07-14 15:30:00,172.25,172.44,172.08,172.32,68206.0,154.5283,154.6988,154.3758,154.5911,68206.0
2020-07-14 15:40:00,172.34,172.49,172.11,172.27,96776.0,154.609,154.7436,154.4027,154.5462,96776.0
2020-07-14 15:50:00,172.29,172.59,171.78,171.89,263389.0,154.5642,154.8333,154.1067,154.2053,263389.0
2020-07-15 09:30:00,174.77,174.98,173.7,173.87,121504.0,156.789,156.9774,155.8291,155.9816,121504.0
2020-07-15 09:40:00,173.96,174.14,173.68,173.88,40066.0,156.0624,156.2238,155.8112,155.9906,40066.0
2020-07-15 09:50:00,173.91,174.11,173.45,173.89,56590.0,156.0175,156.1969,155.6048,155.9996,56590.0
2020-07-15 10:00:00,173.95,174.09,173.47,173.49,29633.0,156.0534,156.179,155.6228,155.6407,29633.0
2020-07-15 10:10:00,173.61,173.75,173.42,173.74,40517.0,155.7484,155.874,155.5779,155.865,40517.0
2020-07-15 10:20:00,173.77,174.48,173.66,174.48,30402.0,155.8919,156.5289,155.7932,156.5289,30402.0
2020-07-15 10:30:00,174.48,174.86,174.35,174.67,18568.0,156.5289,156.8698,156.4122,156.6993,18568.0
2020-07-15 10:40:00,174.72,175.09,174.61,174.78,39218.0,156.7442,157.0761,156.6455,156.798,39218.0
2020-07-15 10:50:00,174.76,174.92,174.53,174.53,19878.0,156.7801,156.9236,156.5737,156.5737,19878.0
2020-07-15 11:00:00,174.62,174.73,174.19,174.37,64269.0,156.6545,156.7531,156.2687,156.4302,64269.0
2020-07-15 11:10:00,174.44,174.76,174.3,174.75,30972.0,156.493,156.7801,156.3674,156.7711,30972.0
2020-07-15 11:20:00,174.76,174.88,174.12,174.83,33401.0,156.7801,156.8877,156.2059,156.8429,33401.0
2020-07-15 11:30:00,174.95,175.48,174.95,174.97,28676.0,156.9505,157.426,156.9505,156.9685,28676.0
2020-07-15 11:40:00,174.97,175.1,174.69,174.91,21709.0,156.9685,157.0851,156.7173,156.9146,21709.0
2020-07-15 11:50:00,174.98,175.18,174.59,174.59,21127.0,156.9774,157.1568,156.6276,156.6276,21127.0
2020-07-15 12:00:00,174.59,174.85,174.32,174.81,30699.0,156.6276,156.8608,156.3853,156.8249,30699.0
2020-07-15 12:10:00,174.77,175.2,174.44,175.14,24626.0,156.789,157.1748,156.493,157.121,24626.0
2020-07-15 12:20:00,175.09,175.17,174.69,174.82,42136.0,157.0761,157.1479,156.7173,156.8339,42136.0
2020-07-15 12:30:00,174.79,174.86,174.08,174.08,24922.0,156.807,156.8698,156.17,156.17,24922.0
2020-07-15 12:40:00,174.14,174.34,174.02,174.13,36846.0,156.2238,156.4033,156.1162,156.2149,36846.0
2020-07-15 12:50:00,174.1,174.29,173.87,174.16,32302.0,156.188,156.3584,155.9816,156.2418,32302.0
2020-07-15 13:00:00,174.16,174.41,174.12,174.3,24903.0,156.2418,156.4661,156.2059,156.3674,24903.0
2020-07-15 13:10:00,174.34,174.47,174.17,174.26,23478.0,156.4033,156.5199,156.2508,156.3315,23478.0
2020-07-15 13:20:00,174.29,174.48,174.26,174.37,16052.0,156.3584,156.5289,156.3315,156.4302,16052.0
2020-07-15 13:30:00,174.37,174.44,174.08,174.3,28252.0,156.4302,156.493,156.17,156.3674,28252.0
2020-07-15 13:40:00,174.31,174.33,174.04,174.15,33683.0,156.3764,156.3943,156.1341,156.2328,33683.0
2020-07-15 13:50:00,174.18,174.26,173.93,174.03,22198.0,156.2597,156.3315,156.0355,156.1252,22198.0
2020-07-15 14:00:00,174.02,174.57,173.84,174.2,35678.0,156.1162,156.6096,155.9547,156.2777,35678.0
2020-07-15 14:10:00,174.2,174.62,174.2,174.22,27109.0,156.2777,156.6545,156.2777,156.2956,27109.0
2020-07-15 14:20:00,174.21,174.3,174.05,174.19,20876.0,156.2866,156.3674,156.1431,156.2687,20876.0
2020-07-15 14:30:00,174.16,174.37,174.06,174.09,36007.0,156.2418,156.4302,156.1521,156.179,36007.0
2020-07-15 14:40:00,174.12,174.46,174.01,174.41,26891.0,156.2059,156.5109,156.1072,156.4661,26891.0
2020-07-15 14:50:00,174.41,174.42,173.87,173.88,24108.0,156.4661,156.475,155.9816,155.9906,24108.0
2020-07-15 15:00:00,173.84,174.02,173.66,173.83,31897.0,155.9547,156.1162,155.7932,155.9457,31897.0
2020-07-15 15:10:00,173.77,174.08,173.61,173.99,21981.0,155.8919,156.17,155.7484,156.0893,21981.0
2020-07-15 15:20:00,173.96,174.3,173.93,174.28,34851.0,156.0624,156.3674,156.0355,156.3494,34851.0
2020-07-15 15:30:00,174.31,174.75,174.28,174.74,58527.0,156.3764,156.7711,156.3494,156.7621,58527.0
2020-07-15 15:40:00,174.72,175.24,174.53,175.11,97991.0,156.7442,157.2107,156.5737,157.0941,97991.0
2020-07-15 15:50:00,175.12,175.12,174.32,174.4,172869.0,157.103,157.103,156.3853,156.4571,172869.0
2020-07-16 09:30:00,174.22,175.04,173.97,174.73,54051.0,156.2956,157.0313,156.0713,156.7531,54051.0
2020-07-16 09:40:00,174.78,175.16,174.5,174.91,49254.0,156.798,157.1389,156.5468,156.9146,49254.0
2020-07-16 09:50:00,174.94,175.94,174.91,175.54,49710.0,156.9415,157.8387,156.9146,157.4798,49710.0
2020-07-16 10:00:00,175.6,176.52,175.6,176.47,78181.0,157.5336,158.359,157.5336,158.3141,78181.0
2020-07-16 10:10:00,176.47,176.9,176.47,176.8,49020.0,158.3141,158.6999,158.3141,158.6102,49020.0
2020-07-16 10:20:00,176.8,177.7,176.65,177.57,60281.0,158.6102,159.4176,158.4756,159.301,60281.0
2020-07-16 10:30:00,177.59,177.92,177.27,177.74,75129.0,159.3189,159.6149,159.0318,159.4535,75129.0
2020-07-16 10:40:00,177.73,178.32,177.73,178.15,66667.0,159.4445,159.9738,159.4445,159.8213,66667.0
2020-07-16 10:50:00,178.2,178.38,178.01,178.08,80762.0,159.8661,160.0276,159.6957,159.7585,80762.0
2020-07-16 11:00:00,178.06,178.22,177.76,177.86,84203.0,159.7405,159.8841,159.4714,159.5611,84203.0
2020-07-16 11:10:00,177.87,178.09,177.61,177.94,63920.0,159.5701,159.7675,159.3368,159.6329,63920.0
2020-07-16 11:20:00,177.99,178.06,177.65,177.73,61028.0,159.6777,159.7405,159.3727,159.4445,61028.0
2020-07-16 11:30:00,177.73,177.83,177.62,177.77,71418.0,159.4445,159.5342,159.3458,159.4804,71418.0
2020-07-16 11:40:00,177.8,177.96,177.58,177.67,50682.0,159.5073,159.6508,159.3099,159.3907,50682.0
2020-07-16 11:50:00,177.66,177.88,177.41,177.58,40519.0,159.3817,159.5791,159.1574,159.3099,40519.0
2020-07-16 12:00:00,177.57,177.63,177.32,177.45,41485.0,159.301,159.3548,159.0767,159.1933,41485.0
2020-07-16 12:10:00,177.4,177.46,176.57,176.65,38722.0,159.1484,159.2023,158.4038,158.4756,38722.0
2020-07-16 12:20:00,176.57,176.95,176.45,176.78,21949.0,158.4038,158.7447,158.2962,158.5922,21949.0
2020-07-16 12:30:00,176.79,176.93,176.73,176.88,27947.0,158.6012,158.7268,158.5474,158.6819,27947.0
2020-07-16 12:40:00,176.86,177.05,176.72,176.75,24615.0,158.664,158.8345,158.5384,158.5653,24615.0
2020-07-16 12:50:00,176.69,176.8,176.31,176.49,26144.0,158.5115,158.6102,158.1706,158.3321,26144.0
2020-07-16 13:00:00,176.47,176.63,176.37,176.5,15789.0,158.3141,158.4577,158.2244,158.341,15789.0
2020-07-16 13:10:00,176.51,176.88,176.4,176.64,26176.0,158.35,158.6819,158.2513,158.4666,26176.0
2020-07-16 13:20:00,176.64,176.87,176.51,176.63,25866.0,158.4666,158.673,158.35,158.4577,25866.0
2020-07-16 13:30:00,176.64,176.78,176.52,176.74,57588.0,158.4666,158.5922,158.359,158.5564,57588.0
2020-07-16 13:40:00,176.73,176.92,176.67,176.81,27694.0,158.5474,158.7178,158.4936,158.6191,27694.0
2020-07-16 13:50:00,176.77,176.91,176.6,176.71,50373.0,158.5833,158.7089,158.4308,158.5294,50373.0
2020-07-16 14:00:00,176.66,177.01,176.64,176.81,35312.0,158.4846,158.7986,158.4666,158.6191,35312.0
2020-07-16 14:10:00,176.82,176.93,176.72,176.82,27265.0,158.6281,158.7268,158.5384,158.6281,27265.0
2020-07-16 14:20:00,176.86,176.97,176.7,176.83,35753.0,158.664,158.7627,158.5205,158.6371,35753.0
2020-07-16 14:30:00,176.79,176.83,176.5,176.65,37668.0,158.6012,158.6371,158.341,158.4756,37668.0
2020-07-16 14:40:00,176.62,176.76,176.19,176.22,43621.0,158.4487,158.5743,158.0629,158.0899,43621.0
2020-07-16 14:50:00,176.22,176.58,176.14,176.23,45365.0,158.0899,158.4128,158.0181,158.0988,45365.0
2020-07-16 15:00:00,176.25,176.37,176.09,176.09,35425.0,158.1168,158.2244,157.9732,157.9732,35425.0
2020-07-16 15:10:00,176.11,176.55,176.07,176.55,43796.0,157.9912,158.3859,157.9553,158.3859,43796.0
2020-07-16 15:20:00,176.58,177.02,176.56,177.0,62653.0,158.4128,158.8075,158.3949,158.7896,62653.0
2020-07-16 15:30:00,176.98,177.17,176.91,177.1,53892.0,158.7717,158.9421,158.7089,158.8793,53892.0
2020-07-16 15:40:00,177.09,177.16,176.75,176.91,73407.0,158.8703,158.9331,158.5653,158.7089,73407.0
2020-07-16 15:50:00,176.87,177.09,176.54,176.86,202673.0,158.673,158.8703,158.3769,158.664,202673.0
2020-07-17 09:30:00,177.84,178.79,176.89,178.73,190946.0,159.5432,160.3954,158.6909,160.3416,190946.0
2020-07-17 09:40:00,178.67,179.73,178.33,179.71,67820.0,160.2878,161.2387,159.9828,161.2208,67820.0
2020-07-17 09:50:00,179.71,180.01,179.48,180.0,100094.0,161.2208,161.4899,161.0144,161.481,100094.0
2020-07-17 10:00:00,179.94,180.09,179.5,179.86,108527.0,161.4271,161.5617,161.0324,161.3554,108527.0
2020-07-17 10:10:00,179.88,180.04,179.44,179.59,82403.0,161.3733,161.5168,160.9786,161.1131,82403.0
2020-07-17 10:20:00,179.6,179.65,178.45,178.72,101967.0,161.1221,161.167,160.0904,160.3326,101967.0
2020-07-17 10:30:00,178.7,179.21,178.66,179.21,33595.0,160.3147,160.7722,160.2788,160.7722,33595.0
2020-07-17 10:40:00,179.27,179.27,178.92,179.07,31709.0,160.8261,160.8261,160.5121,160.6466,31709.0
2020-07-17 10:50:00,179.05,179.23,178.94,179.01,43629.0,160.6287,160.7902,160.53,160.5928,43629.0
2020-07-17 11:00:00,178.95,179.89,178.84,179.87,50369.0,160.539,161.3823,160.4403,161.3643,50369.0
2020-07-17 11:10:00,179.91,179.99,179.6,179.82,45343.0,161.4002,161.472,161.1221,161.3195,45343.0
2020-07-17 11:20:00,179.76,180.08,179.74,180.05,97839.0,161.2656,161.5527,161.2477,161.5258,97839.0
2020-07-17 11:30:00,180.03,180.08,179.6,179.8,89163.0,161.5079,161.5527,161.1221,161.3015,89163.0
2020-07-17 11:40:00,179.8,180.24,179.78,180.22,106157.0,161.3015,161.6963,161.2836,161.6783,106157.0
2020-07-17 11:50:00,180.18,180.7,180.1,180.57,57279.0,161.6424,162.1089,161.5707,161.9923,57279.0
2020-07-17 12:00:00,180.53,180.93,180.5,180.93,83185.0,161.9564,162.3153,161.9295,162.3153,83185.0
2020-07-17 12:10:00,180.94,181.09,180.63,181.01,95005.0,162.3242,162.4588,162.0461,162.387,95005.0
2020-07-17 12:20:00,181.03,181.33,180.99,181.29,85696.0,162.405,162.6741,162.3691,162.6382,85696.0
2020-07-17 12:30:00,181.27,181.52,181.13,181.45,133039.0,162.6203,162.8446,162.4947,162.7818,133039.0
2020-07-17 12:40:00,181.41,181.49,181.07,181.32,169430.0,162.7459,162.8177,162.4409,162.6651,169430.0
2020-07-17 12:50:00,181.31,181.34,180.9,181.16,103354.0,162.6562,162.6831,162.2884,162.5216,103354.0
2020-07-17 13:00:00,181.16,181.23,181.03,181.11,37615.0,162.5216,162.5844,162.405,162.4767,37615.0
2020-07-17 13:10:00,181.07,181.24,180.81,181.0,116751.0,162.4409,162.5934,162.2076,162.3781,116751.0
2020-07-17 13:20:00,180.96,181.19,180.87,181.17,46580.0,162.3422,162.5485,162.2614,162.5306,46580.0
2020-07-17 13:30:00,181.19,181.56,181.11,181.45,91756.0,162.5485,162.8805,162.4767,162.7818,91756.0
2020-07-17 13:40:00,181.45,181.83,181.45,181.61,74416.0,162.7818,163.1227,162.7818,162.9253,74416.0
2020-07-17 13:50:00,181.56,181.65,181.44,181.54,59908.0,162.8805,162.9612,162.7728,162.8625,59908.0
2020-07-17 14:00:00,181.53,181.84,181.49,181.84,64491.0,162.8535,163.1316,162.8177,163.1316,64491.0
2020-07-17 14:10:00,181.85,182.07,181.68,182.05,82185.0,163.1406,163.338,162.9881,163.32,82185.0
2020-07-17 14:20:00,182.05,182.23,181.78,181.78,69303.0,163.32,163.4815,163.0778,163.0778,69303.0
2020-07-17 14:30:00,181.78,181.82,181.45,181.62,109221.0,163.0778,163.1137,162.7818,162.9343,109221.0
2020-07-17 14:40:00,181.63,181.77,181.49,181.54,95626.0,162.9432,163.0688,162.8177,162.8625,95626.0
2020-07-17 14:50:00,181.55,181.79,181.27,181.51,89166.0,162.8715,163.0868,162.6203,162.8356,89166.0
2020-07-17 15:00:00,181.51,182.09,181.47,181.91,199921.0,162.8356,163.3559,162.7997,163.1944,199921.0
2020-07-17 15:10:00,181.92,182.04,181.81,181.97,121753.0,163.2034,163.3111,163.1047,163.2483,121753.0
2020-07-17 15:20:00,181.96,182.17,181.95,182.17,61816.0,163.2393,163.4277,163.2303,163.4277,61816.0
2020-07-17 15:30:00,182.18,182.52,182.08,182.31,80469.0,163.4367,163.7417,163.347,163.5533,80469.0
2020-07-17 15:40:00,182.34,182.49,182.05,182.31,137223.0,163.5802,163.7148,163.32,163.5533,137223.0
2020-07-17 15:50:00,182.31,182.48,181.16,181.25,537645.0,163.5533,163.7058,162.5216,162.6023,537645.0
2020-07-20 09:30:00,180.44,181.04,178.93,178.98,101595.0,161.8757,162.414,160.521,160.5659,101595.0
2020-07-20 09:40:00,178.91,179.06,178.08,178.17,50293.0,160.5031,160.6377,159.7585,159.8392,50293.0
2020-07-20 09:50:00,178.18,178.39,177.18,177.78,61930.0,159.8482,160.0366,158.9511,159.4894,61930.0
2020-07-20 10:00:00,177.75,178.18,177.32,177.55,53231.0,159.4624,159.8482,159.0767,159.283,53231.0
2020-07-20 10:10:00,177.52,177.96,177.34,177.96,58009.0,159.2561,159.6508,159.0946,159.6508,58009.0
2020-07-20 10:20:00,177.96,178.24,177.72,178.21,48777.0,159.6508,159.902,159.4355,159.8751,48777.0
2020-07-20 10:30:00,178.22,178.8,178.22,178.6,42934.0,159.8841,160.4044,159.8841,160.225,42934.0
2020-07-20 10:40:00,178.6,178.66,178.26,178.32,28358.0,160.225,160.2788,159.92,159.9738,28358.0
2020-07-20 10:50:00,178.3,178.43,178.04,178.14,39511.0,159.9559,160.0725,159.7226,159.8123,39511.0
2020-07-20 11:00:00,178.12,178.28,177.76,178.24,175420.0,159.7944,159.9379,159.4714,159.902,175420.0
2020-07-20 11:10:00,178.22,178.5,178.1,178.25,41116.0,159.8841,160.1353,159.7764,159.911,41116.0
2020-07-20 11:20:00,178.28,178.31,177.92,177.97,26741.0,159.9379,159.9648,159.6149,159.6598,26741.0
2020-07-20 11:30:00,177.91,178.18,177.87,178.16,39715.0,159.606,159.8482,159.5701,159.8303,39715.0
2020-07-20 11:40:00,178.16,178.16,177.64,177.84,36652.0,159.8303,159.8303,159.3638,159.5432,36652.0
2020-07-20 11:50:00,177.86,177.9,177.58,177.61,21148.0,159.5611,159.597,159.3099,159.3368,21148.0
2020-07-20 12:00:00,177.6,177.69,177.22,177.31,28053.0,159.3279,159.4086,158.987,159.0677,28053.0
2020-07-20 12:10:00,177.37,177.48,177.16,177.28,35334.0,159.1215,159.2202,158.9331,159.0408,35334.0
2020-07-20 12:20:00,177.3,177.49,177.1,177.21,23278.0,159.0587,159.2292,158.8793,158.978,23278.0
2020-07-20 12:30:00,177.21,177.34,177.02,177.28,25932.0,158.978,159.0946,158.8075,159.0408,25932.0
2020-07-20 12:40:00,177.28,177.41,177.04,177.2,22499.0,159.0408,159.1574,158.8255,158.969,22499.0
2020-07-20 12:50:00,177.22,177.22,176.29,176.43,72971.0,158.987,158.987,158.1526,158.2782,72971.0
2020-07-20 13:00:00,176.42,176.77,176.3,176.71,32671.0,158.2693,158.5833,158.1616,158.5294,32671.0
2020-07-20 13:10:00,176.77,177.33,176.73,177.33,20039.0,158.5833,159.0856,158.5474,159.0856,20039.0
2020-07-20 13:20:00,177.37,177.45,177.03,177.3,42206.0,159.1215,159.1933,158.8165,159.0587,42206.0
2020-07-20 13:30:00,177.3,177.41,177.19,177.21,23995.0,159.0587,159.1574,158.9601,158.978,23995.0
2020-07-20 13:40:00,177.19,177.33,177.11,177.18,29650.0,158.9601,159.0856,158.8883,158.9511,29650.0
2020-07-20 13:50:00,177.2,177.39,176.99,177.37,25578.0,158.969,159.1395,158.7806,159.1215,25578.0
2020-07-20 14:00:00,177.37,177.38,176.87,176.93,30478.0,159.1215,159.1305,158.673,158.7268,30478.0
2020-07-20 14:10:00,176.91,177.08,176.68,177.01,21877.0,158.7089,158.8614,158.5025,158.7986,21877.0
2020-07-20 14:20:00,176.96,177.18,176.89,177.17,26475.0,158.7537,158.9511,158.6909,158.9421,26475.0
2020-07-20 14:30:00,177.19,177.42,177.16,177.28,28669.0,158.9601,159.1664,158.9331,159.0408,28669.0
2020-07-20 14:40:00,177.3,177.58,177.24,177.55,39080.0,159.0587,159.3099,159.0049,159.283,39080.0
2020-07-20 14:50:00,177.51,177.59,177.02,177.07,59245.0,159.2471,159.3189,158.8075,158.8524,59245.0
2020-07-20 15:00:00,177.08,177.21,176.88,177.09,34214.0,158.8614,158.978,158.6819,158.8703,34214.0
2020-07-20 15:10:00,177.09,177.42,177.01,177.27,38747.0,158.8703,159.1664,158.7986,159.0318,38747.0
2020-07-20 15:20:00,177.26,177.64,177.19,177.62,48361.0,159.0229,159.3638,158.9601,159.3458,48361.0
2020-07-20 15:30:00,177.61,178.18,177.55,177.95,66550.0,159.3368,159.8482,159.283,159.6419,66550.0
2020-07-20 15:40:00,177.99,178.15,177.84,177.96,77760.0,159.6777,159.8213,159.5432,159.6508,77760.0
2020-07-20 15:50:00,177.92,177.98,177.32,177.39,195797.0,159.6149,159.6688,159.0767,159.1395,195797.0
2020-07-21 09:30:00,178.0,180.17,177.83,179.71,89031.0,159.6867,161.6335,159.5342,161.2208,89031.0
2020-07-21 09:40:00,179.71,179.98,178.21,178.85,88427.0,161.2208,161.463,159.8751,160.4493,88427.0
2020-07-21 09:50:00,178.9,179.44,178.66,178.66,34429.0,160.4941,160.9786,160.2788,160.2788,34429.0
2020-07-21 10:00:00,178.68,179.55,178.36,179.38,76375.0,160.2968,161.0772,160.0097,160.9247,76375.0
2020-07-21 10:10:00,179.37,180.02,179.3,179.56,67451.0,160.9158,161.4989,160.853,161.0862,67451.0
2020-07-21 10:20:00,179.54,179.62,178.93,179.25,23059.0,161.0683,161.14,160.521,160.8081,23059.0
2020-07-21 10:30:00,179.22,179.79,179.16,179.75,23384.0,160.7812,161.2926,160.7274,161.2567,23384.0
2020-07-21 10:40:00,179.81,180.18,179.56,180.16,30053.0,161.3105,161.6424,161.0862,161.6245,30053.0
2020-07-21 10:50:00,180.09,180.21,179.96,180.02,21686.0,161.5617,161.6693,161.4451,161.4989,21686.0
2020-07-21 11:00:00,180.04,180.2,179.74,179.84,18643.0,161.5168,161.6604,161.2477,161.3374,18643.0
2020-07-21 11:10:00,179.82,180.29,179.77,180.2,27347.0,161.3195,161.7411,161.2746,161.6604,27347.0
2020-07-21 11:20:00,180.2,180.28,179.97,180.15,32826.0,161.6604,161.7321,161.454,161.6155,32826.0
2020-07-21 11:30:00,180.16,180.28,179.9,180.28,22519.0,161.6245,161.7321,161.3912,161.7321,22519.0
2020-07-21 11:40:00,180.26,180.4,179.96,179.96,23132.0,161.7142,161.8398,161.4451,161.4451,23132.0
2020-07-21 11:50:00,179.96,180.15,179.89,180.07,22479.0,161.4451,161.6155,161.3823,161.5437,22479.0
2020-07-21 12:00:00,180.07,180.18,179.67,179.77,23828.0,161.5437,161.6424,161.1849,161.2746,23828.0
2020-07-21 12:10:00,179.57,179.7,179.39,179.58,25157.0,161.0952,161.2118,160.9337,161.1042,25157.0
2020-07-21 12:20:00,179.55,179.61,179.25,179.6,22148.0,161.0772,161.1311,160.8081,161.1221,22148.0
2020-07-21 12:30:00,179.54,179.82,179.4,179.75,26356.0,161.0683,161.3195,160.9427,161.2567,26356.0
2020-07-21 12:40:00,179.75,179.86,179.41,179.48,22345.0,161.2567,161.3554,160.9517,161.0144,22345.0
2020-07-21 12:50:00,179.49,179.49,179.27,179.43,14472.0,161.0234,161.0234,160.8261,160.9696,14472.0
2020-07-21 13:00:00,179.42,179.54,179.29,179.53,19724.0,160.9606,161.0683,160.844,161.0593,19724.0
2020-07-21 13:10:00,179.5,179.51,179.16,179.33,21389.0,161.0324,161.0414,160.7274,160.8799,21389.0
2020-07-21 13:20:00,179.29,179.37,179.18,179.35,18372.0,160.844,160.9158,160.7453,160.8978,18372.0
2020-07-21 13:30:00,179.33,179.59,179.24,179.53,18112.0,160.8799,161.1131,160.7991,161.0593,18112.0
2020-07-21 13:40:00,179.52,179.69,179.5,179.69,20550.0,161.0503,161.2028,161.0324,161.2028,20550.0
2020-07-21 13:50:00,179.66,179.67,179.48,179.53,32171.0,161.1759,161.1849,161.0144,161.0593,32171.0
2020-07-21 14:00:00,179.59,179.77,179.44,179.44,26614.0,161.1131,161.2746,160.9786,160.9786,26614.0
2020-07-21 14:10:00,179.48,179.6,179.19,179.21,33819.0,161.0144,161.1221,160.7543,160.7722,33819.0
2020-07-21 14:20:00,179.21,179.29,179.0,179.18,18953.0,160.7722,160.844,160.5838,160.7453,18953.0
2020-07-21 14:30:00,179.15,179.38,179.11,179.27,21713.0,160.7184,160.9247,160.6825,160.8261,21713.0
2020-07-21 14:40:00,179.23,179.28,178.97,178.98,17689.0,160.7902,160.835,160.5569,160.5659,17689.0
2020-07-21 14:50:00,178.95,179.04,178.86,178.9,17812.0,160.539,160.6197,160.4582,160.4941,17812.0
2020-07-21 15:00:00,178.89,178.95,178.71,178.81,29766.0,160.4852,160.539,160.3237,160.4134,29766.0
2020-07-21 15:10:00,178.8,178.87,178.61,178.66,36167.0,160.4044,160.4672,160.234,160.2788,36167.0
2020-07-21 15:20:00,178.66,178.74,178.35,178.41,44263.0,160.2788,160.3506,160.0007,160.0545,44263.0
2020-07-21 15:30:00,178.44,178.58,178.21,178.4,44542.0,160.0814,160.207,159.8751,160.0456,44542.0
2020-07-21 15:40:00,178.4,178.91,178.27,178.7,58339.0,160.0456,160.5031,159.9289,160.3147,58339.0
2020-07-21 15:50:00,178.58,178.7,178.02,178.68,150398.0,160.207,160.3147,159.7047,160.2968,150398.0
2020-07-22 09:30:00,177.34,179.47,177.17,179.16,85600.0,159.0946,161.0055,158.9421,160.7274,85600.0
2020-07-22 09:40:00,179.28,180.28,179.15,180.28,48309.0,160.835,161.7321,160.7184,161.7321,48309.0
2020-07-22 09:50:00,180.25,180.37,179.75,180.29,81967.0,161.7052,161.8129,161.2567,161.7411,81967.0
2020-07-22 10:00:00,180.22,180.3,179.38,179.78,49922.0,161.6783,161.7501,160.9247,161.2836,49922.0
2020-07-22 10:10:00,179.81,180.48,179.77,180.11,58998.0,161.3105,161.9116,161.2746,161.5796,58998.0
2020-07-22 10:20:00,180.11,180.49,179.58,179.66,56870.0,161.5796,161.9205,161.1042,161.1759,56870.0
2020-07-22 10:30:00,179.77,180.19,179.67,179.98,37075.0,161.2746,161.6514,161.1849,161.463,37075.0
2020-07-22 10:40:00,179.92,180.24,179.75,179.82,43264.0,161.4092,161.6963,161.2567,161.3195,43264.0
2020-07-22 10:50:00,179.76,180.0,179.66,179.74,35647.0,161.2656,161.481,161.1759,161.2477,35647.0
2020-07-22 11:00:00,179.74,179.88,179.27,179.32,66032.0,161.2477,161.3733,160.8261,160.8709,66032.0
2020-07-22 11:10:00,179.27,179.83,179.27,179.62,31948.0,160.8261,161.3284,160.8261,161.14,31948.0
2020-07-22 11:20:00,179.65,179.74,179.49,179.5,30728.0,161.167,161.2477,161.0234,161.0324,30728.0
2020-07-22 11:30:00,179.51,179.63,179.2,179.56,33814.0,161.0414,161.149,160.7633,161.0862,33814.0
2020-07-22 11:40:00,179.57,179.75,179.54,179.59,24226.0,161.0952,161.2567,161.0683,161.1131,24226.0
2020-07-22 11:50:00,179.58,179.59,179.23,179.25,18441.0,161.1042,161.1131,160.7902,160.8081,18441.0
2020-07-22 12:00:00,179.27,179.63,179.25,179.4,23253.0,160.8261,161.149,160.8081,160.9427,23253.0
2020-07-22 12:10:00,179.37,179.83,179.33,179.63,24996.0,160.9158,161.3284,160.8799,161.149,24996.0
2020-07-22 12:20:00,179.63,179.67,179.22,179.36,23955.0,161.149,161.1849,160.7812,160.9068,23955.0
2020-07-22 12:30:00,179.32,179.46,179.11,179.37,23285.0,160.8709,160.9965,160.6825,160.9158,23285.0
2020-07-22 12:40:00,179.33,179.33,178.97,179.18,25449.0,160.8799,160.8799,160.5569,160.7453,25449.0
2020-07-22 12:50:00,179.18,179.24,179.04,179.08,47119.0,160.7453,160.7991,160.6197,160.6556,47119.0
2020-07-22 13:00:00,179.05,179.06,178.72,178.89,47213.0,160.6287,160.6377,160.3326,160.4852,47213.0
2020-07-22 13:10:00,178.85,178.87,178.56,178.58,47702.0,160.4493,160.4672,160.1891,160.207,47702.0
2020-07-22 13:20:00,178.59,178.8,178.59,178.71,35128.0,160.216,160.4044,160.216,160.3237,35128.0
2020-07-22 13:30:00,178.72,178.75,178.25,178.47,43743.0,160.3326,160.3596,159.911,160.1084,43743.0
2020-07-22 13:40:00,178.43,178.59,178.07,178.2,30246.0,160.0725,160.216,159.7495,159.8661,30246.0
2020-07-22 13:50:00,178.18,178.29,178.01,178.03,29252.0,159.8482,159.9469,159.6957,159.7136,29252.0
2020-07-22 14:00:00,178.04,178.2,177.92,178.08,28402.0,159.7226,159.8661,159.6149,159.7585,28402.0
2020-07-22 14:10:00,178.1,178.28,178.06,178.22,28806.0,159.7764,159.9379,159.7405,159.8841,28806.0
2020-07-22 14:20:00,178.24,178.36,178.09,178.29,23863.0,159.902,160.0097,159.7675,159.9469,23863.0
2020-07-22 14:30:00,178.26,178.3,177.98,178.05,33061.0,159.92,159.9559,159.6688,159.7316,33061.0
2020-07-22 14:40:00,178.05,178.17,177.87,178.11,35201.0,159.7316,159.8392,159.5701,159.7854,35201.0
2020-07-22 14:50:00,178.12,178.29,178.01,178.05,32612.0,159.7944,159.9469,159.6957,159.7316,32612.0
2020-07-22 15:00:00,178.08,178.17,177.83,178.12,69086.0,159.7585,159.8392,159.5342,159.7944,69086.0
2020-07-22 15:10:00,178.14,178.88,178.12,178.84,80103.0,159.8123,160.4762,159.7944,160.4403,80103.0
2020-07-22 15:20:00,178.82,179.23,178.79,179.02,70855.0,160.4224,160.7902,160.3954,160.6018,70855.0
2020-07-22 15:30:00,179.03,179.05,178.47,178.8,77303.0,160.6107,160.6287,160.1084,160.4044,77303.0
2020-07-22 15:40:00,178.79,178.85,178.3,178.81,117616.0,160.3954,160.4493,159.9559,160.4134,117616.0
2020-07-22 15:50:00,178.84,179.46,178.57,179.44,266688.0,160.4403,160.9965,160.1981,160.9786,266688.0
2020-07-23 09:30:00,178.77,179.52,176.33,177.6,147878.0,160.3775,161.0503,158.1885,159.3279,147878.0
2020-07-23 09:40:00,177.49,177.76,176.33,176.56,71503.0,159.2292,159.4714,158.1885,158.3949,71503.0
2020-07-23 09:50:00,176.52,176.64,175.93,176.4,113094.0,158.359,158.4666,157.8297,158.2513,113094.0
2020-07-23 10:00:00,176.28,176.59,176.13,176.32,81903.0,158.1437,158.4218,158.0091,158.1796,81903.0
2020-07-23 10:10:00,176.31,176.36,175.14,175.22,85418.0,158.1706,158.2154,157.121,157.1927,85418.0
2020-07-23 10:20:00,175.21,175.97,175.17,175.5,77185.0,157.1838,157.8656,157.1479,157.4439,77185.0
2020-07-23 10:30:00,175.56,175.85,175.01,175.02,54668.0,157.4978,157.7579,157.0043,157.0133,54668.0
2020-07-23 10:40:00,175.08,175.72,174.79,175.0,73525.0,157.0671,157.6413,156.807,156.9954,73525.0
2020-07-23 10:50:00,175.04,175.4,174.75,174.97,70307.0,157.0313,157.3542,156.7711,156.9685,70307.0
2020-07-23 11:00:00,174.92,175.28,174.34,174.67,68527.0,156.9236,157.2466,156.4033,156.6993,68527.0
2020-07-23 11:10:00,174.67,174.93,174.31,174.43,73198.0,156.6993,156.9326,156.3764,156.484,73198.0
2020-07-23 11:20:00,174.44,174.53,174.0,174.45,75713.0,156.493,156.5737,156.0983,156.502,75713.0
2020-07-23 11:30:00,174.47,174.57,173.76,174.21,85006.0,156.5199,156.6096,155.8829,156.2866,85006.0
2020-07-23 11:40:00,174.24,174.85,174.17,174.49,79466.0,156.3136,156.8608,156.2508,156.5378,79466.0
2020-07-23 11:50:00,174.45,174.91,174.27,174.9,39572.0,156.502,156.9146,156.3405,156.9057,39572.0
2020-07-23 12:00:00,174.88,174.93,173.95,173.96,42617.0,156.8877,156.9326,156.0534,156.0624,42617.0
2020-07-23 12:10:00,173.95,174.17,173.7,173.7,67836.0,156.0534,156.2508,155.8291,155.8291,67836.0
2020-07-23 12:20:00,173.69,174.11,173.61,173.89,63003.0,155.8201,156.1969,155.7484,155.9996,63003.0
2020-07-23 12:30:00,173.94,173.95,173.58,173.68,45550.0,156.0444,156.0534,155.7215,155.8112,45550.0
2020-07-23 12:40:00,173.62,174.15,173.55,174.11,56412.0,155.7573,156.2328,155.6945,156.1969,56412.0
2020-07-23 12:50:00,174.08,174.08,173.49,173.71,32255.0,156.17,156.17,155.6407,155.8381,32255.0
2020-07-23 13:00:00,173.71,173.79,173.54,173.56,26379.0,155.8381,155.9099,155.6856,155.7035,26379.0
2020-07-23 13:10:00,173.56,173.78,173.55,173.56,42440.0,155.7035,155.9009,155.6945,155.7035,42440.0
2020-07-23 13:20:00,173.58,173.68,173.43,173.55,33285.0,155.7215,155.8112,155.5869,155.6945,33285.0
2020-07-23 13:30:00,173.51,173.76,173.27,173.65,39384.0,155.6587,155.8829,155.4434,155.7843,39384.0
2020-07-23 13:40:00,173.69,173.83,173.58,173.63,51675.0,155.8201,155.9457,155.7215,155.7663,51675.0
2020-07-23 13:50:00,173.65,174.05,173.64,174.05,62157.0,155.7843,156.1431,155.7753,156.1431,62157.0
2020-07-23 14:00:00,174.12,174.85,174.08,174.57,36333.0,156.2059,156.8608,156.17,156.6096,36333.0
2020-07-23 14:10:00,174.47,174.48,173.85,173.89,36000.0,156.5199,156.5289,155.9637,155.9996,36000.0
2020-07-23 14:20:00,173.94,174.04,173.7,173.96,40662.0,156.0444,156.1341,155.8291,156.0624,40662.0
2020-07-23 14:30:00,173.96,174.26,172.84,172.9,65663.0,156.0624,156.3315,155.0576,155.1114,65663.0
2020-07-23 14:40:00,172.9,173.49,172.9,173.46,43617.0,155.1114,155.6407,155.1114,155.6138,43617.0
2020-07-23 14:50:00,173.46,174.05,173.33,173.76,55112.0,155.6138,156.1431,155.4972,155.8829,55112.0
2020-07-23 15:00:00,173.77,174.29,173.74,174.2,58913.0,155.8919,156.3584,155.865,156.2777,58913.0
2020-07-23 15:10:00,174.2,174.53,174.06,174.48,107636.0,156.2777,156.5737,156.1521,156.5289,107636.0
2020-07-23 15:20:00,174.47,174.61,174.18,174.44,73317.0,156.5199,156.6455,156.2597,156.493,73317.0
2020-07-23 15:30:00,174.44,174.86,174.04,174.76,91878.0,156.493,156.8698,156.1341,156.7801,91878.0
2020-07-23 15:40:00,174.78,175.42,174.67,175.09,121483.0,156.798,157.3722,156.6993,157.0761,121483.0
2020-07-23 15:50:00,175.04,175.52,174.45,175.0,350117.0,157.0313,157.4619,156.502,156.9954,350117.0
2020-07-24 09:30:00,175.64,176.65,175.06,175.71,92113.0,157.5695,158.4756,157.0492,157.6323,92113.0
2020-07-24 09:40:00,175.7,175.95,174.72,175.59,47518.0,157.6233,157.8476,156.7442,157.5247,47518.0
2020-07-24 09:50:00,175.67,175.89,175.13,175.82,61928.0,157.5964,157.7938,157.112,157.731,61928.0
2020-07-24 10:00:00,175.83,176.25,175.66,176.14,54521.0,157.74,158.1168,157.5875,158.0181,54521.0
2020-07-24 10:10:00,176.13,176.45,175.79,175.84,65956.0,158.0091,158.2962,157.7041,157.7489,65956.0
2020-07-24 10:20:00,175.79,175.95,175.55,175.76,43097.0,157.7041,157.8476,157.4888,157.6772,43097.0
2020-07-24 10:30:00,175.79,176.37,175.79,176.25,65326.0,157.7041,158.2244,157.7041,158.1168,65326.0
2020-07-24 10:40:00,176.23,176.95,176.12,176.66,59624.0,158.0988,158.7447,158.0001,158.4846,59624.0
2020-07-24 10:50:00,176.69,176.74,176.24,176.66,53642.0,158.5115,158.5564,158.1078,158.4846,53642.0
2020-07-24 11:00:00,176.66,176.77,176.36,176.69,40942.0,158.4846,158.5833,158.2154,158.5115,40942.0
2020-07-24 11:10:00,176.7,177.07,176.64,176.83,50554.0,158.5205,158.8524,158.4666,158.6371,50554.0
2020-07-24 11:20:00,176.82,176.97,176.46,176.71,46011.0,158.6281,158.7627,158.3052,158.5294,46011.0
2020-07-24 11:30:00,176.71,176.89,176.32,176.67,74659.0,158.5294,158.6909,158.1796,158.4936,74659.0
2020-07-24 11:40:00,176.66,176.8,176.47,176.52,64809.0,158.4846,158.6102,158.3141,158.359,64809.0
2020-07-24 11:50:00,176.58,176.69,176.36,176.46,40604.0,158.4128,158.5115,158.2154,158.3052,40604.0
2020-07-24 12:00:00,176.46,176.51,176.05,176.28,44557.0,158.3052,158.35,157.9373,158.1437,44557.0
2020-07-24 12:10:00,176.27,176.69,176.26,176.54,46101.0,158.1347,158.5115,158.1257,158.3769,46101.0
2020-07-24 12:20:00,176.56,176.66,176.33,176.61,25858.0,158.3949,158.4846,158.1885,158.4397,25858.0
2020-07-24 12:30:00,176.62,176.77,176.44,176.46,33624.0,158.4487,158.5833,158.2872,158.3052,33624.0
2020-07-24 12:40:00,176.46,176.6,176.27,176.54,26576.0,158.3052,158.4308,158.1347,158.3769,26576.0
2020-07-24 12:50:00,176.57,176.7,176.54,176.66,29308.0,158.4038,158.5205,158.3769,158.4846,29308.0
2020-07-24 13:00:00,176.64,176.66,176.42,176.47,24026.0,158.4666,158.4846,158.2693,158.3141,24026.0
2020-07-24 13:10:00,176.48,176.65,176.3,176.65,27744.0,158.3231,158.4756,158.1616,158.4756,27744.0
2020-07-24 13:20:00,176.65,176.83,176.45,176.45,30959.0,158.4756,158.6371,158.2962,158.2962,30959.0
2020-07-24 13:30:00,176.49,176.54,176.13,176.2,20056.0,158.3321,158.3769,158.0091,158.0719,20056.0
2020-07-24 13:40:00,176.21,176.22,176.01,176.12,18585.0,158.0809,158.0899,157.9015,158.0001,18585.0
2020-07-24 13:50:00,176.11,176.17,176.03,176.09,14559.0,157.9912,158.045,157.9194,157.9732,14559.0
2020-07-24 14:00:00,176.11,176.15,175.84,176.13,20221.0,157.9912,158.0271,157.7489,158.0091,20221.0
2020-07-24 14:10:00,176.15,176.18,176.05,176.1,17833.0,158.0271,158.054,157.9373,157.9822,17833.0
2020-07-24 14:20:00,176.13,176.38,176.03,176.36,24660.0,158.0091,158.2334,157.9194,158.2154,24660.0
2020-07-24 14:30:00,176.35,176.46,176.26,176.38,20260.0,158.2065,158.3052,158.1257,158.2334,20260.0
2020-07-24 14:40:00,176.4,176.4,176.18,176.19,23654.0,158.2513,158.2513,158.054,158.0629,23654.0
2020-07-24 14:50:00,176.12,176.38,176.09,176.25,24113.0,158.0001,158.2334,157.9732,158.1168,24113.0
2020-07-24 15:00:00,176.25,176.39,176.16,176.31,34806.0,158.1168,158.2424,158.036,158.1706,34806.0
2020-07-24 15:10:00,176.31,176.52,175.81,175.81,40966.0,158.1706,158.359,157.722,157.722,40966.0
2020-07-24 15:20:00,175.88,176.25,175.88,176.12,36864.0,157.7848,158.1168,157.7848,158.0001,36864.0
2020-07-24 15:30:00,176.12,176.34,175.64,176.23,59840.0,158.0001,158.1975,157.5695,158.0988,59840.0
2020-07-24 15:40:00,176.22,176.35,176.04,176.26,62529.0,158.0899,158.2065,157.9284,158.1257,62529.0
2020-07-24 15:50:00,176.21,176.42,175.99,176.2,141985.0,158.0809,158.2693,157.8835,158.0719,141985.0
2020-07-27 09:30:00,175.57,176.4,175.06,175.63,217910.0,157.5067,158.2513,157.0492,157.5606,217910.0
2020-07-27 09:40:00,175.65,175.74,175.24,175.5,49177.0,157.5785,157.6592,157.2107,157.4439,49177.0
2020-07-27 09:50:00,175.5,176.94,175.39,176.94,53269.0,157.4439,158.7358,157.3452,158.7358,53269.0
2020-07-27 10:00:00,176.9,177.37,176.82,177.13,51096.0,158.6999,159.1215,158.6281,158.9062,51096.0
2020-07-27 10:10:00,177.16,177.63,176.89,177.42,58180.0,158.9331,159.3548,158.6909,159.1664,58180.0
2020-07-27 10:20:00,177.42,178.09,177.41,177.82,79688.0,159.1664,159.7675,159.1574,159.5252,79688.0
2020-07-27 10:30:00,177.8,178.27,177.49,178.27,55651.0,159.5073,159.9289,159.2292,159.9289,55651.0
2020-07-27 10:40:00,178.26,179.03,178.21,178.9,81219.0,159.92,160.6107,159.8751,160.4941,81219.0
2020-07-27 10:50:00,179.0,179.24,178.79,178.86,63347.0,160.5838,160.7991,160.3954,160.4582,63347.0
2020-07-27 11:00:00,178.81,178.85,178.13,178.19,60948.0,160.4134,160.4493,159.8033,159.8572,60948.0
2020-07-27 11:10:00,178.16,178.28,177.94,178.01,49487.0,159.8303,159.9379,159.6329,159.6957,49487.0
2020-07-27 11:20:00,178.02,178.14,177.58,177.69,39419.0,159.7047,159.8123,159.3099,159.4086,39419.0
2020-07-27 11:30:00,177.72,177.84,176.98,177.15,20902.0,159.4355,159.5432,158.7717,158.9242,20902.0
2020-07-27 11:40:00,177.18,177.23,176.95,177.05,20699.0,158.9511,158.9959,158.7447,158.8345,20699.0
2020-07-27 11:50:00,177.07,177.13,176.8,176.87,23107.0,158.8524,158.9062,158.6102,158.673,23107.0
2020-07-27 12:00:00,176.89,177.01,176.76,176.78,15341.0,158.6909,158.7986,158.5743,158.5922,15341.0
2020-07-27 12:10:00,176.78,177.06,176.72,177.0,19280.0,158.5922,158.8434,158.5384,158.7896,19280.0
2020-07-27 12:20:00,176.98,177.25,176.95,177.18,18295.0,158.7717,159.0139,158.7447,158.9511,18295.0
2020-07-27 12:30:00,177.18,177.3,176.92,176.96,24964.0,158.9511,159.0587,158.7178,158.7537,24964.0
2020-07-27 12:40:00,176.97,177.1,176.87,177.0,18144.0,158.7627,158.8793,158.673,158.7896,18144.0
2020-07-27 12:50:00,177.0,177.2,176.94,177.11,28264.0,158.7896,158.969,158.7358,158.8883,28264.0
2020-07-27 13:00:00,177.12,177.14,176.64,176.7,22050.0,158.8973,158.9152,158.4666,158.5205,22050.0
2020-07-27 13:10:00,176.68,176.72,176.44,176.57,17838.0,158.5025,158.5384,158.2872,158.4038,17838.0
2020-07-27 13:20:00,176.54,176.57,176.3,176.3,19269.0,158.3769,158.4038,158.1616,158.1616,19269.0
2020-07-27 13:30:00,176.32,176.8,176.31,176.79,27690.0,158.1796,158.6102,158.1706,158.6012,27690.0
2020-07-27 13:40:00,176.77,176.86,176.47,176.47,18043.0,158.5833,158.664,158.3141,158.3141,18043.0
2020-07-27 13:50:00,176.47,176.66,176.42,176.49,25298.0,158.3141,158.4846,158.2693,158.3321,25298.0
2020-07-27 14:00:00,176.47,176.51,176.24,176.47,31001.0,158.3141,158.35,158.1078,158.3141,31001.0
2020-07-27 14:10:00,176.47,176.61,176.35,176.35,36502.0,158.3141,158.4397,158.2065,158.2065,36502.0
2020-07-27 14:20:00,176.38,176.52,176.36,176.41,21622.0,158.2334,158.359,158.2154,158.2603,21622.0
2020-07-27 14:30:00,176.41,176.51,176.38,176.45,25347.0,158.2603,158.35,158.2334,158.2962,25347.0
2020-07-27 14:40:00,176.44,176.67,176.4,176.59,24181.0,158.2872,158.4936,158.2513,158.4218,24181.0
2020-07-27 14:50:00,176.57,176.58,176.32,176.37,39630.0,158.4038,158.4128,158.1796,158.2244,39630.0
2020-07-27 15:00:00,176.39,176.7,176.35,176.64,55361.0,158.2424,158.5205,158.2065,158.4666,55361.0
2020-07-27 15:10:00,176.65,176.98,176.61,176.79,58206.0,158.4756,158.7717,158.4397,158.6012,58206.0
2020-07-27 15:20:00,176.72,177.25,176.69,177.21,55590.0,158.5384,159.0139,158.5115,158.978,55590.0
2020-07-27 15:30:00,177.22,177.59,177.05,177.21,101838.0,158.987,159.3189,158.8345,158.978,101838.0
2020-07-27 15:40:00,177.25,177.32,177.06,177.32,47344.0,159.0139,159.0767,158.8434,159.0767,47344.0
2020-07-27 15:50:00,177.3,177.3,176.81,176.83,132235.0,159.0587,159.0587,158.6191,158.6371,132235.0
2020-07-28 09:30:00,176.36,177.28,176.15,176.26,46667.0,158.2154,159.0408,158.0271,158.1257,46667.0
2020-07-28 09:40:00,176.39,176.49,175.64,175.7,19980.0,158.2424,158.3321,157.5695,157.6233,19980.0
2020-07-28 09:50:00,175.58,175.68,174.8,175.15,20954.0,157.5157,157.6054,156.8159,157.1299,20954.0
2020-07-28 10:00:00,175.14,175.73,175.14,175.15,18623.0,157.121,157.6503,157.121,157.1299,18623.0
2020-07-28 10:10:00,175.14,175.77,175.14,175.62,42832.0,157.121,157.6861,157.121,157.5516,42832.0
2020-07-28 10:20:00,175.7,176.46,175.63,176.33,40614.0,157.6233,158.3052,157.5606,158.1885,40614.0
2020-07-28 10:30:00,176.34,176.4,175.62,175.65,45788.0,158.1975,158.2513,157.5516,157.5785,45788.0
2020-07-28 10:40:00,175.64,175.82,175.53,175.69,42966.0,157.5695,157.731,157.4708,157.6144,42966.0
2020-07-28 10:50:00,175.66,175.88,175.65,175.73,23430.0,157.5875,157.7848,157.5785,157.6503,23430.0
2020-07-28 11:00:00,175.68,175.84,175.23,175.42,47117.0,157.6054,157.7489,157.2017,157.3722,47117.0
2020-07-28 11:10:00,175.43,175.89,175.22,175.58,25501.0,157.3811,157.7938,157.1927,157.5157,25501.0
2020-07-28 11:20:00,175.55,175.72,175.46,175.46,25159.0,157.4888,157.6413,157.408,157.408,25159.0
2020-07-28 11:30:00,175.48,175.67,175.36,175.64,29269.0,157.426,157.5964,157.3183,157.5695,29269.0
2020-07-28 11:40:00,175.63,175.94,175.46,175.89,28321.0,157.5606,157.8387,157.408,157.7938,28321.0
2020-07-28 11:50:00,175.87,175.98,175.7,175.7,16993.0,157.7759,157.8745,157.6233,157.6233,16993.0
2020-07-28 12:00:00,175.74,175.81,175.58,175.73,20629.0,157.6592,157.722,157.5157,157.6503,20629.0
2020-07-28 12:10:00,175.74,175.82,175.31,175.31,24671.0,157.6592,157.731,157.2735,157.2735,24671.0
2020-07-28 12:20:00,175.31,175.56,175.28,175.48,30497.0,157.2735,157.4978,157.2466,157.426,30497.0
2020-07-28 12:30:00,175.53,175.62,175.32,175.53,26637.0,157.4708,157.5516,157.2824,157.4708,26637.0
2020-07-28 12:40:00,175.47,175.48,175.23,175.43,21271.0,157.417,157.426,157.2017,157.3811,21271.0
2020-07-28 12:50:00,175.44,175.62,175.32,175.61,14339.0,157.3901,157.5516,157.2824,157.5426,14339.0
2020-07-28 13:00:00,175.64,175.79,175.55,175.79,15886.0,157.5695,157.7041,157.4888,157.7041,15886.0
2020-07-28 13:10:00,175.79,175.9,175.75,175.87,12991.0,157.7041,157.8028,157.6682,157.7759,12991.0
2020-07-28 13:20:00,175.86,175.93,175.57,175.62,14648.0,157.7669,157.8297,157.5067,157.5516,14648.0
2020-07-28 13:30:00,175.63,175.92,175.63,175.87,12665.0,157.5606,157.8207,157.5606,157.7759,12665.0
2020-07-28 13:40:00,175.83,175.88,175.7,175.86,10479.0,157.74,157.7848,157.6233,157.7669,10479.0
2020-07-28 13:50:00,175.86,176.13,175.86,176.13,37497.0,157.7669,158.0091,157.7669,158.0091,37497.0
2020-07-28 14:00:00,176.12,176.3,176.02,176.19,37607.0,158.0001,158.1616,157.9104,158.0629,37607.0
2020-07-28 14:10:00,176.19,176.31,175.94,175.97,25146.0,158.0629,158.1706,157.8387,157.8656,25146.0
2020-07-28 14:20:00,175.93,175.99,175.67,175.68,25941.0,157.8297,157.8835,157.5964,157.6054,25941.0
2020-07-28 14:30:00,175.7,175.74,175.34,175.47,20870.0,157.6233,157.6592,157.3004,157.417,20870.0
2020-07-28 14:40:00,175.45,175.55,175.24,175.26,23345.0,157.3991,157.4888,157.2107,157.2286,23345.0
2020-07-28 14:50:00,175.25,175.51,175.18,175.21,26065.0,157.2196,157.4529,157.1568,157.1838,26065.0
2020-07-28 15:00:00,175.25,175.38,175.17,175.23,26968.0,157.2196,157.3363,157.1479,157.2017,26968.0
2020-07-28 15:10:00,175.24,175.35,174.87,174.97,39583.0,157.2107,157.3094,156.8787,156.9685,39583.0
2020-07-28 15:20:00,174.96,174.96,174.48,174.55,44332.0,156.9595,156.9595,156.5289,156.5917,44332.0
2020-07-28 15:30:00,174.55,174.69,174.34,174.6,59057.0,156.5917,156.7173,156.4033,156.6365,59057.0
2020-07-28 15:40:00,174.6,174.7,174.15,174.18,62786.0,156.6365,156.7262,156.2328,156.2597,62786.0
2020-07-28 15:50:00,174.15,174.57,174.08,174.37,137881.0,156.2328,156.6096,156.17,156.4302,137881.0
2020-07-29 09:30:00,174.59,176.57,174.29,175.38,86515.0,156.6276,158.4038,156.3584,157.3363,86515.0
2020-07-29 09:40:00,175.43,177.0,175.42,176.95,53005.0,157.3811,158.7896,157.3722,158.7447,53005.0
2020-07-29 09:50:00,177.0,177.46,176.79,177.3,74664.0,158.7896,159.2023,158.6012,159.0587,74664.0
2020-07-29 10:00:00,177.27,177.5,176.97,177.5,46197.0,159.0318,159.2382,158.7627,159.2382,46197.0
2020-07-29 10:10:00,177.42,177.84,177.32,177.84,46002.0,159.1664,159.5432,159.0767,159.5432,46002.0
2020-07-29 10:20:00,177.85,177.87,177.38,177.47,44045.0,159.5521,159.5701,159.1305,159.2112,44045.0
2020-07-29 10:30:00,177.49,177.63,177.13,177.32,48626.0,159.2292,159.3548,158.9062,159.0767,48626.0
2020-07-29 10:40:00,177.31,178.12,177.31,178.04,54778.0,159.0677,159.7944,159.0677,159.7226,54778.0
2020-07-29 10:50:00,178.07,178.2,177.93,178.13,35571.0,159.7495,159.8661,159.6239,159.8033,35571.0
2020-07-29 11:00:00,178.13,178.15,177.18,177.46,36914.0,159.8033,159.8213,158.9511,159.2023,36914.0
2020-07-29 11:10:00,177.46,177.46,177.06,177.32,29042.0,159.2023,159.2023,158.8434,159.0767,29042.0
2020-07-29 11:20:00,177.37,178.0,177.13,177.96,31588.0,159.1215,159.6867,158.9062,159.6508,31588.0
2020-07-29 11:30:00,177.92,177.92,177.42,177.55,40152.0,159.6149,159.6149,159.1664,159.283,40152.0
2020-07-29 11:40:00,177.51,177.59,177.27,177.45,28741.0,159.2471,159.3189,159.0318,159.1933,28741.0
2020-07-29 11:50:00,177.49,177.5,177.1,177.1,46868.0,159.2292,159.2382,158.8793,158.8793,46868.0
2020-07-29 12:00:00,177.03,177.06,176.52,176.53,26877.0,158.8165,158.8434,158.359,158.368,26877.0
2020-07-29 12:10:00,176.55,176.68,176.38,176.54,20887.0,158.3859,158.5025,158.2334,158.3769,20887.0
2020-07-29 12:20:00,176.52,176.92,176.45,176.91,24815.0,158.359,158.7178,158.2962,158.7089,24815.0
2020-07-29 12:30:00,176.9,177.1,176.83,177.1,24426.0,158.6999,158.8793,158.6371,158.8793,24426.0
2020-07-29 12:40:00,177.07,177.12,177.0,177.09,16519.0,158.8524,158.8973,158.7896,158.8703,16519.0
2020-07-29 12:50:00,177.06,177.08,176.66,176.71,50979.0,158.8434,158.8614,158.4846,158.5294,50979.0
2020-07-29 13:00:00,176.72,176.75,176.51,176.61,15034.0,158.5384,158.5653,158.35,158.4397,15034.0
2020-07-29 13:10:00,176.59,176.83,176.58,176.82,15700.0,158.4218,158.6371,158.4128,158.6281,15700.0
2020-07-29 13:20:00,176.86,177.38,176.86,177.26,17199.0,158.664,159.1305,158.664,159.0229,17199.0
2020-07-29 13:30:00,177.29,177.61,177.26,177.48,16164.0,159.0498,159.3368,159.0229,159.2202,16164.0
2020-07-29 13:40:00,177.49,177.75,177.48,177.75,17138.0,159.2292,159.4624,159.2202,159.4624,17138.0
2020-07-29 13:50:00,177.77,177.94,177.57,177.7,21876.0,159.4804,159.6329,159.301,159.4176,21876.0
2020-07-29 14:00:00,177.73,178.04,177.29,178.04,25967.0,159.4445,159.7226,159.0498,159.7226,25967.0
2020-07-29 14:10:00,178.01,178.26,177.9,178.18,29397.0,159.6957,159.92,159.597,159.8482,29397.0
2020-07-29 14:20:00,178.16,178.26,177.96,178.02,28986.0,159.8303,159.92,159.6508,159.7047,28986.0
2020-07-29 14:30:00,178.03,178.22,177.75,177.99,34766.0,159.7136,159.8841,159.4624,159.6777,34766.0
2020-07-29 14:40:00,178.0,178.28,177.87,178.07,25493.0,159.6867,159.9379,159.5701,159.7495,25493.0
2020-07-29 14:50:00,178.08,178.14,177.68,177.69,18402.0,159.7585,159.8123,159.3996,159.4086,18402.0
2020-07-29 15:00:00,177.69,177.9,177.48,177.79,40356.0,159.4086,159.597,159.2202,159.4983,40356.0
2020-07-29 15:10:00,177.85,178.17,177.78,178.17,27007.0,159.5521,159.8392,159.4894,159.8392,27007.0
2020-07-29 15:20:00,178.19,178.36,177.92,178.12,22213.0,159.8572,160.0097,159.6149,159.7944,22213.0
2020-07-29 15:30:00,178.1,178.33,177.9,178.31,49725.0,159.7764,159.9828,159.597,159.9648,49725.0
2020-07-29 15:40:00,178.34,178.38,177.91,178.09,43516.0,159.9917,160.0276,159.606,159.7675,43516.0
2020-07-29 15:50:00,178.02,178.04,177.36,177.97,135174.0,159.7047,159.7226,159.1126,159.6598,135174.0
2020-07-30 09:30:00,175.87,176.42,175.12,175.37,50858.0,157.7759,158.2693,157.103,157.3273,50858.0
2020-07-30 09:40:00,175.37,175.55,174.75,174.75,31387.0,157.3273,157.4888,156.7711,156.7711,31387.0
2020-07-30 09:50:00,174.69,174.69,173.35,173.37,36436.0,156.7173,156.7173,155.5151,155.5331,36436.0
2020-07-30 10:00:00,173.23,173.79,173.18,173.68,33192.0,155.4075,155.9099,155.3626,155.8112,33192.0
2020-07-30 10:10:00,173.64,173.71,173.16,173.3,58006.0,155.7753,155.8381,155.3447,155.4703,58006.0
2020-07-30 10:20:00,173.2,173.54,172.67,172.75,105433.0,155.3806,155.6856,154.9051,154.9769,105433.0
2020-07-30 10:30:00,172.77,173.39,172.64,173.3,40612.0,154.9948,155.551,154.8782,155.4703,40612.0
2020-07-30 10:40:00,173.32,173.47,172.85,172.87,32532.0,155.4882,155.6228,155.0666,155.0845,32532.0
2020-07-30 10:50:00,172.91,173.63,172.86,173.51,25225.0,155.1204,155.7663,155.0755,155.6587,25225.0
2020-07-30 11:00:00,173.47,173.84,173.29,173.56,31969.0,155.6228,155.9547,155.4613,155.7035,31969.0
2020-07-30 11:10:00,173.54,173.98,173.51,173.91,38724.0,155.6856,156.0803,155.6587,156.0175,38724.0
2020-07-30 11:20:00,173.9,174.25,173.8,174.07,24807.0,156.0085,156.3225,155.9188,156.161,24807.0
2020-07-30 11:30:00,174.08,174.24,173.86,173.98,25296.0,156.17,156.3136,155.9727,156.0803,25296.0
2020-07-30 11:40:00,174.01,174.18,173.88,173.93,20719.0,156.1072,156.2597,155.9906,156.0355,20719.0
2020-07-30 11:50:00,173.91,174.12,173.86,174.05,17022.0,156.0175,156.2059,155.9727,156.1431,17022.0
2020-07-30 12:00:00,174.05,174.11,173.67,173.69,15549.0,156.1431,156.1969,155.8022,155.8201,15549.0
2020-07-30 12:10:00,173.69,174.41,173.66,174.26,47973.0,155.8201,156.4661,155.7932,156.3315,47973.0
2020-07-30 12:20:00,174.24,174.24,173.8,173.97,18728.0,156.3136,156.3136,155.9188,156.0713,18728.0
2020-07-30 12:30:00,174.0,174.11,173.7,173.75,15757.0,156.0983,156.1969,155.8291,155.874,15757.0
2020-07-30 12:40:00,173.74,173.83,173.32,173.32,20872.0,155.865,155.9457,155.4882,155.4882,20872.0
2020-07-30 12:50:00,173.3,173.44,173.18,173.3,15036.0,155.4703,155.5959,155.3626,155.4703,15036.0
2020-07-30 13:00:00,173.27,173.72,173.27,173.52,14819.0,155.4434,155.8471,155.4434,155.6676,14819.0
2020-07-30 13:10:00,173.52,173.79,173.46,173.65,22304.0,155.6676,155.9099,155.6138,155.7843,22304.0
2020-07-30 13:20:00,173.55,173.62,173.32,173.37,26464.0,155.6945,155.7573,155.4882,155.5331,26464.0
2020-07-30 13:30:00,173.35,173.36,172.89,172.89,30225.0,155.5151,155.5241,155.1025,155.1025,30225.0
2020-07-30 13:40:00,172.94,173.23,172.92,173.07,21360.0,155.1473,155.4075,155.1294,155.2639,21360.0
2020-07-30 13:50:00,173.05,173.25,173.01,173.17,19856.0,155.246,155.4254,155.2101,155.3536,19856.0
2020-07-30 14:00:00,173.18,173.38,173.08,173.36,26670.0,155.3626,155.542,155.2729,155.5241,26670.0
2020-07-30 14:10:00,173.38,173.5,173.26,173.28,166693.0,155.542,155.6497,155.4344,155.4523,166693.0
2020-07-30 14:20:00,173.27,173.63,173.2,173.56,60029.0,155.4434,155.7663,155.3806,155.7035,60029.0
2020-07-30 14:30:00,173.54,174.2,173.5,174.06,91381.0,155.6856,156.2777,155.6497,156.1521,91381.0
2020-07-30 14:40:00,174.06,174.09,173.83,173.83,18056.0,156.1521,156.179,155.9457,155.9457,18056.0
2020-07-30 14:50:00,173.81,173.81,173.36,173.43,22129.0,155.9278,155.9278,155.5241,155.5869,22129.0
2020-07-30 15:00:00,173.44,173.67,173.1,173.12,35420.0,155.5959,155.8022,155.2908,155.3088,35420.0
2020-07-30 15:10:00,173.13,173.27,173.02,173.18,48639.0,155.3178,155.4434,155.2191,155.3626,48639.0
2020-07-30 15:20:00,173.15,173.18,172.8,173.15,61208.0,155.3357,155.3626,155.0217,155.3357,61208.0
2020-07-30 15:30:00,173.23,173.27,172.87,172.87,72601.0,155.4075,155.4434,155.0845,155.0845,72601.0
2020-07-30 15:40:00,172.83,172.93,172.56,172.56,110896.0,155.0486,155.1383,154.8064,154.8064,110896.0
2020-07-30 15:50:00,172.55,172.9,172.37,172.78,242814.0,154.7974,155.1114,154.636,155.0038,242814.0
2020-07-31 09:30:00,172.57,172.62,171.12,171.91,87940.0,154.8154,154.8602,153.5146,154.2233,87940.0
2020-07-31 09:40:00,172.02,172.12,171.43,171.56,20077.0,154.322,154.4117,153.7927,153.9093,20077.0
2020-07-31 09:50:00,171.55,171.92,171.28,171.73,29929.0,153.9003,154.2322,153.6581,154.0618,29929.0
2020-07-31 10:00:00,171.63,171.74,171.38,171.42,35184.0,153.9721,154.0708,153.7478,153.7837,35184.0
2020-07-31 10:10:00,171.45,171.45,170.54,170.65,75826.0,153.8106,153.8106,152.9942,153.0929,75826.0
2020-07-31 10:20:00,170.59,170.59,169.57,169.57,78268.0,153.0391,153.0391,152.124,152.124,78268.0
2020-07-31 10:30:00,169.57,169.8,169.37,169.64,47238.0,152.124,152.3304,151.9446,152.1868,47238.0
2020-07-31 10:40:00,169.64,169.94,169.38,169.94,31221.0,152.1868,152.456,151.9536,152.456,31221.0
2020-07-31 10:50:00,169.9,169.91,169.57,169.81,33376.0,152.4201,152.429,152.124,152.3393,33376.0
2020-07-31 11:00:00,169.79,170.0,169.23,169.23,31270.0,152.3214,152.5098,151.819,151.819,31270.0
2020-07-31 11:10:00,169.25,169.68,169.09,169.64,28031.0,151.8369,152.2227,151.6934,152.1868,28031.0
2020-07-31 11:20:00,169.6,169.76,169.44,169.68,49392.0,152.1509,152.2945,152.0074,152.2227,49392.0
2020-07-31 11:30:00,169.7,169.7,169.08,169.43,31976.0,152.2407,152.2407,151.6844,151.9984,31976.0
2020-07-31 11:40:00,169.4,169.42,169.13,169.38,81791.0,151.9715,151.9895,151.7293,151.9536,81791.0
2020-07-31 11:50:00,169.39,169.5,169.18,169.32,28313.0,151.9625,152.0612,151.7742,151.8997,28313.0
2020-07-31 12:00:00,169.3,169.31,168.93,169.03,23221.0,151.8818,151.8908,151.5499,151.6396,23221.0
2020-07-31 12:10:00,169.01,169.23,168.7,168.82,24971.0,151.6216,151.819,151.3435,151.4512,24971.0
2020-07-31 12:20:00,168.83,168.96,168.7,168.74,21751.0,151.4602,151.5768,151.3435,151.3794,21751.0
2020-07-31 12:30:00,168.71,168.78,168.19,168.21,27295.0,151.3525,151.4153,150.886,150.9039,27295.0
2020-07-31 12:40:00,168.21,168.33,167.88,167.97,58933.0,150.9039,151.0116,150.6079,150.6886,58933.0
2020-07-31 12:50:00,167.96,168.12,167.74,168.03,33877.0,150.6797,150.8232,150.4823,150.7425,33877.0
2020-07-31 13:00:00,168.01,168.13,167.9,168.04,34316.0,150.7245,150.8322,150.6258,150.7514,34316.0
2020-07-31 13:10:00,168.02,168.08,167.61,167.64,40365.0,150.7335,150.7873,150.3657,150.3926,40365.0
2020-07-31 13:20:00,167.69,168.1,167.68,167.99,38243.0,150.4374,150.8053,150.4285,150.7066,38243.0
2020-07-31 13:30:00,167.98,168.07,167.84,167.92,80311.0,150.6976,150.7784,150.572,150.6438,80311.0
2020-07-31 13:40:00,167.92,168.06,167.72,168.03,130722.0,150.6438,150.7694,150.4644,150.7425,130722.0
2020-07-31 13:50:00,168.03,168.48,167.89,168.04,79065.0,150.7425,151.1462,150.6169,150.7514,79065.0
2020-07-31 14:00:00,168.01,168.22,167.76,167.76,19339.0,150.7245,150.9129,150.5002,150.5002,19339.0
2020-07-31 14:10:00,167.71,167.83,167.57,167.61,33236.0,150.4554,150.563,150.3298,150.3657,33236.0
2020-07-31 14:20:00,167.64,168.08,167.58,168.06,15190.0,150.3926,150.7873,150.3388,150.7694,15190.0
2020-07-31 14:30:00,168.09,168.41,168.04,168.28,29929.0,150.7963,151.0834,150.7514,150.9667,29929.0
2020-07-31 14:40:00,168.3,168.83,168.28,168.67,26256.0,150.9847,151.4602,150.9667,151.3166,26256.0
2020-07-31 14:50:00,168.65,169.03,168.65,168.97,31633.0,151.2987,151.6396,151.2987,151.5858,31633.0
2020-07-31 15:00:00,169.0,169.25,168.92,169.19,35036.0,151.6127,151.8369,151.5409,151.7831,35036.0
2020-07-31 15:10:00,169.18,171.15,169.0,170.32,165894.0,151.7742,153.5415,151.6127,152.7969,165894.0
2020-07-31 15:20:00,170.39,173.31,170.36,173.16,302427.0,152.8597,155.4792,152.8327,155.3447,302427.0
2020-07-31 15:30:00,173.17,173.69,172.2,172.43,178385.0,155.3536,155.8201,154.4834,154.6898,178385.0
2020-07-31 15:40:00,172.37,172.71,171.34,171.95,213184.0,154.636,154.941,153.7119,154.2592,213184.0
2020-07-31 15:50:00,171.96,173.52,171.72,173.26,515459.0,154.2681,155.6676,154.0528,155.4344,515459.0
2020-08-03 09:30:00,173.86,174.44,172.5,172.55,64118.0,155.9727,156.493,154.7526,154.7974,64118.0
2020-08-03 09:40:00,172.56,172.92,171.73,172.0,56181.0,154.8064,155.1294,154.0618,154.304,56181.0
2020-08-03 09:50:00,172.06,172.24,171.66,171.66,31094.0,154.3578,154.5193,153.999,153.999,31094.0
2020-08-03 10:00:00,171.74,172.58,171.73,172.25,61896.0,154.0708,154.8243,154.0618,154.5283,61896.0
2020-08-03 10:10:00,172.25,172.84,172.25,172.8,70264.0,154.5283,155.0576,154.5283,155.0217,70264.0
2020-08-03 10:20:00,172.79,172.88,172.44,172.63,24937.0,155.0127,155.0935,154.6988,154.8692,24937.0
2020-08-03 10:30:00,172.63,172.79,172.37,172.49,20951.0,154.8692,155.0127,154.636,154.7436,20951.0
2020-08-03 10:40:00,172.52,172.72,172.13,172.17,45971.0,154.7705,154.9499,154.4206,154.4565,45971.0
2020-08-03 10:50:00,172.15,172.21,171.83,171.98,27373.0,154.4386,154.4924,154.1515,154.2861,27373.0
2020-08-03 11:00:00,171.97,172.26,171.93,172.17,24692.0,154.2771,154.5373,154.2412,154.4565,24692.0
2020-08-03 11:10:00,172.15,172.3,171.92,171.99,27078.0,154.4386,154.5732,154.2322,154.295,27078.0
2020-08-03 11:20:00,172.01,172.27,171.93,172.18,21885.0,154.313,154.5462,154.2412,154.4655,21885.0
2020-08-03 11:30:00,172.18,172.7,172.16,172.7,24817.0,154.4655,154.932,154.4476,154.932,24817.0
2020-08-03 11:40:00,172.66,173.21,172.63,173.1,21858.0,154.8961,155.3895,154.8692,155.2908,21858.0
2020-08-03 11:50:00,173.09,173.25,172.92,172.92,19347.0,155.2819,155.4254,155.1294,155.1294,19347.0
2020-08-03 12:00:00,172.95,173.1,172.92,173.01,31603.0,155.1563,155.2908,155.1294,155.2101,31603.0
2020-08-03 12:10:00,173.03,173.55,173.03,173.47,37769.0,155.228,155.6945,155.228,155.6228,37769.0
2020-08-03 12:20:00,173.46,173.53,173.18,173.18,33903.0,155.6138,155.6766,155.3626,155.3626,33903.0
2020-08-03 12:30:00,173.16,173.4,173.1,173.4,19733.0,155.3447,155.56,155.2908,155.56,19733.0
2020-08-03 12:40:00,173.39,173.46,173.3,173.43,14512.0,155.551,155.6138,155.4703,155.5869,14512.0
2020-08-03 12:50:00,173.41,173.42,172.91,172.92,28237.0,155.569,155.5779,155.1204,155.1294,28237.0
2020-08-03 13:00:00,172.96,172.96,172.67,172.88,14613.0,155.1653,155.1653,154.9051,155.0935,14613.0
2020-08-03 13:10:00,172.88,172.91,172.57,172.74,18160.0,155.0935,155.1204,154.8154,154.9679,18160.0
2020-08-03 13:20:00,172.78,173.07,172.77,172.99,20084.0,155.0038,155.2639,154.9948,155.1922,20084.0
2020-08-03 13:30:00,173.04,173.41,172.98,173.32,15800.0,155.237,155.569,155.1832,155.4882,15800.0
2020-08-03 13:40:00,173.36,173.47,173.27,173.41,20421.0,155.5241,155.6228,155.4434,155.569,20421.0
2020-08-03 13:50:00,173.41,173.43,173.18,173.29,14047.0,155.569,155.5869,155.3626,155.4613,14047.0
2020-08-03 14:00:00,173.29,173.38,173.01,173.21,16952.0,155.4613,155.542,155.2101,155.3895,16952.0
2020-08-03 14:10:00,173.28,173.38,173.22,173.28,13960.0,155.4523,155.542,155.3985,155.4523,13960.0
2020-08-03 14:20:00,173.26,173.29,173.12,173.13,17649.0,155.4344,155.4613,155.3088,155.3178,17649.0
2020-08-03 14:30:00,173.1,173.12,172.9,173.07,16002.0,155.2908,155.3088,155.1114,155.2639,16002.0
2020-08-03 14:40:00,173.05,173.05,172.79,172.85,19107.0,155.246,155.246,155.0127,155.0666,19107.0
2020-08-03 14:50:00,172.84,172.95,172.53,172.65,20190.0,155.0576,155.1563,154.7795,154.8871,20190.0
2020-08-03 15:00:00,172.65,172.75,172.54,172.75,19770.0,154.8871,154.9769,154.7885,154.9769,19770.0
2020-08-03 15:10:00,172.74,172.77,172.39,172.41,23105.0,154.9679,154.9948,154.6539,154.6718,23105.0
2020-08-03 15:20:00,172.41,172.48,172.3,172.32,28593.0,154.6718,154.7346,154.5732,154.5911,28593.0
2020-08-03 15:30:00,172.33,172.42,171.93,172.28,54964.0,154.6001,154.6808,154.2412,154.5552,54964.0
2020-08-03 15:40:00,172.26,172.38,171.86,171.94,69555.0,154.5373,154.6449,154.1784,154.2502,69555.0
2020-08-03 15:50:00,171.97,172.19,171.76,172.09,114561.0,154.2771,154.4745,154.0887,154.3848,114561.0
2020-08-04 09:30:00,171.88,172.61,171.56,172.34,63129.0,154.1964,154.8513,153.9093,154.609,63129.0
2020-08-04 09:40:00,172.34,172.81,172.34,172.54,17416.0,154.609,155.0307,154.609,154.7885,17416.0
2020-08-04 09:50:00,172.56,173.09,172.55,172.8,19210.0,154.8064,155.2819,154.7974,155.0217,19210.0
2020-08-04 10:00:00,172.93,173.02,172.56,172.93,18138.0,155.1383,155.2191,154.8064,155.1383,18138.0
2020-08-04 10:10:00,172.94,172.97,172.53,172.66,13135.0,155.1473,155.1742,154.7795,154.8961,13135.0
2020-08-04 10:20:00,172.63,172.64,172.12,172.22,27996.0,154.8692,154.8782,154.4117,154.5014,27996.0
2020-08-04 10:30:00,172.23,172.23,171.73,171.75,23815.0,154.5104,154.5104,154.0618,154.0797,23815.0
2020-08-04 10:40:00,171.75,171.79,171.44,171.6,15905.0,154.0797,154.1156,153.8016,153.9452,15905.0
2020-08-04 10:50:00,171.62,172.39,171.59,172.27,64281.0,153.9631,154.6539,153.9362,154.5462,64281.0
2020-08-04 11:00:00,172.28,172.44,171.98,172.06,18152.0,154.5552,154.6988,154.2861,154.3578,18152.0
2020-08-04 11:10:00,172.01,172.23,172.0,172.19,15274.0,154.313,154.5104,154.304,154.4745,15274.0
2020-08-04 11:20:00,172.19,172.47,172.17,172.4,12903.0,154.4745,154.7257,154.4565,154.6629,12903.0
2020-08-04 11:30:00,172.34,172.49,172.25,172.25,10641.0,154.609,154.7436,154.5283,154.5283,10641.0
2020-08-04 11:40:00,172.25,172.36,172.04,172.29,16651.0,154.5283,154.627,154.3399,154.5642,16651.0
2020-08-04 11:50:00,172.29,172.3,172.02,172.03,16487.0,154.5642,154.5732,154.322,154.3309,16487.0
2020-08-04 12:00:00,172.07,172.08,171.68,171.77,8884.0,154.3668,154.3758,154.0169,154.0977,8884.0
2020-08-04 12:10:00,171.8,171.98,171.68,171.87,13170.0,154.1246,154.2861,154.0169,154.1874,13170.0
2020-08-04 12:20:00,171.83,172.06,171.81,172.0,10901.0,154.1515,154.3578,154.1336,154.304,10901.0
2020-08-04 12:30:00,172.01,172.05,171.88,171.89,9709.0,154.313,154.3489,154.1964,154.2053,9709.0
2020-08-04 12:40:00,171.9,172.25,171.89,172.19,17669.0,154.2143,154.5283,154.2053,154.4745,17669.0
2020-08-04 12:50:00,172.23,172.24,171.95,171.96,15588.0,154.5104,154.5193,154.2592,154.2681,15588.0
2020-08-04 13:00:00,171.96,172.16,171.94,172.1,14924.0,154.2681,154.4476,154.2502,154.3937,14924.0
2020-08-04 13:10:00,172.1,172.21,172.07,172.16,20431.0,154.3937,154.4924,154.3668,154.4476,20431.0
2020-08-04 13:20:00,172.15,172.19,171.98,172.08,18669.0,154.4386,154.4745,154.2861,154.3758,18669.0
2020-08-04 13:30:00,172.08,172.09,171.84,172.01,20467.0,154.3758,154.3848,154.1605,154.313,20467.0
2020-08-04 13:40:00,172.05,172.17,171.94,172.1,17629.0,154.3489,154.4565,154.2502,154.3937,17629.0
2020-08-04 13:50:00,172.1,172.24,172.03,172.16,15070.0,154.3937,154.5193,154.3309,154.4476,15070.0
2020-08-04 14:00:00,172.17,172.23,171.97,171.99,25833.0,154.4565,154.5104,154.2771,154.295,25833.0
2020-08-04 14:10:00,171.95,172.22,171.95,172.14,40825.0,154.2592,154.5014,154.2592,154.4296,40825.0
2020-08-04 14:20:00,172.19,172.53,172.19,172.42,19013.0,154.4745,154.7795,154.4745,154.6808,19013.0
2020-08-04 14:30:00,172.44,172.59,172.35,172.5,20927.0,154.6988,154.8333,154.618,154.7526,20927.0
2020-08-04 14:40:00,172.48,173.08,172.46,172.95,31898.0,154.7346,155.2729,154.7167,155.1563,31898.0
2020-08-04 14:50:00,172.95,173.5,172.94,173.47,35634.0,155.1563,155.6497,155.1473,155.6228,35634.0
2020-08-04 15:00:00,173.47,173.56,173.18,173.18,29400.0,155.6228,155.7035,155.3626,155.3626,29400.0
2020-08-04 15:10:00,173.17,173.58,173.16,173.44,42537.0,155.3536,155.7215,155.3447,155.5959,42537.0
2020-08-04 15:20:00,173.49,173.5,173.28,173.29,28356.0,155.6407,155.6497,155.4523,155.4613,28356.0
2020-08-04 15:30:00,173.29,173.56,173.18,173.44,38944.0,155.4613,155.7035,155.3626,155.5959,38944.0
2020-08-04 15:40:00,173.46,173.57,173.31,173.55,58557.0,155.6138,155.7125,155.4792,155.6945,58557.0
2020-08-04 15:50:00,173.55,173.7,173.12,173.7,118811.0,155.6945,155.8291,155.3088,155.8291,118811.0
2020-08-05 09:30:00,174.47,175.94,174.28,175.25,68776.0,156.5199,157.8387,156.3494,157.2196,68776.0
2020-08-05 09:40:00,175.26,175.5,174.86,175.24,24369.0,157.2286,157.4439,156.8698,157.2107,24369.0
2020-08-05 09:50:00,175.28,175.62,174.93,175.44,37809.0,157.2466,157.5516,156.9326,157.3901,37809.0
2020-08-05 10:00:00,175.52,175.72,175.1,175.72,30951.0,157.4619,157.6413,157.0851,157.6413,30951.0
2020-08-05 10:10:00,175.76,175.86,175.47,175.47,46712.0,157.6772,157.7669,157.417,157.417,46712.0
2020-08-05 10:20:00,175.48,175.91,175.34,175.82,35120.0,157.426,157.8117,157.3004,157.731,35120.0
2020-08-05 10:30:00,175.84,176.18,175.84,176.0,49668.0,157.7489,158.054,157.7489,157.8925,49668.0
2020-08-05 10:40:00,176.02,176.19,175.79,176.0,63748.0,157.9104,158.0629,157.7041,157.8925,63748.0
2020-08-05 10:50:00,176.02,176.44,175.96,176.35,64763.0,157.9104,158.2872,157.8566,158.2065,64763.0
2020-08-05 11:00:00,176.35,176.9,176.33,176.9,130936.0,158.2065,158.6999,158.1885,158.6999,130936.0
2020-08-05 11:10:00,176.93,176.95,176.52,176.84,78607.0,158.7268,158.7447,158.359,158.6461,78607.0
2020-08-05 11:20:00,176.79,177.15,176.59,176.66,37690.0,158.6012,158.9242,158.4218,158.4846,37690.0
2020-08-05 11:30:00,176.7,177.1,176.56,177.1,26793.0,158.5205,158.8793,158.3949,158.8793,26793.0
2020-08-05 11:40:00,177.14,177.19,176.57,176.64,34382.0,158.9152,158.9601,158.4038,158.4666,34382.0
2020-08-05 11:50:00,176.64,177.2,176.61,177.03,40606.0,158.4666,158.969,158.4397,158.8165,40606.0
2020-08-05 12:00:00,176.97,177.08,176.84,176.91,43753.0,158.7627,158.8614,158.6461,158.7089,43753.0
2020-08-05 12:10:00,176.89,176.89,176.18,176.3,34345.0,158.6909,158.6909,158.054,158.1616,34345.0
2020-08-05 12:20:00,176.25,176.28,176.11,176.24,42448.0,158.1168,158.1437,157.9912,158.1078,42448.0
2020-08-05 12:30:00,176.23,176.68,176.12,176.61,40544.0,158.0988,158.5025,158.0001,158.4397,40544.0
2020-08-05 12:40:00,176.64,176.66,176.53,176.61,23507.0,158.4666,158.4846,158.368,158.4397,23507.0
2020-08-05 12:50:00,176.66,176.8,176.61,176.75,19530.0,158.4846,158.6102,158.4397,158.5653,19530.0
2020-08-05 13:00:00,176.76,176.91,176.72,176.88,26626.0,158.5743,158.7089,158.5384,158.6819,26626.0
2020-08-05 13:10:00,176.89,177.02,176.81,176.96,50416.0,158.6909,158.8075,158.6191,158.7537,50416.0
2020-08-05 13:20:00,176.97,177.21,176.87,177.2,84083.0,158.7627,158.978,158.673,158.969,84083.0
2020-08-05 13:30:00,177.22,177.68,177.0,177.61,157946.0,158.987,159.3996,158.7896,159.3368,157946.0
2020-08-05 13:40:00,177.61,177.99,177.24,177.3,129563.0,159.3368,159.6777,159.0049,159.0587,129563.0
2020-08-05 13:50:00,177.32,177.32,177.06,177.28,35380.0,159.0767,159.0767,158.8434,159.0408,35380.0
2020-08-05 14:00:00,177.29,177.64,177.29,177.62,30290.0,159.0498,159.3638,159.0498,159.3458,30290.0
2020-08-05 14:10:00,177.59,177.65,177.36,177.43,24776.0,159.3189,159.3727,159.1126,159.1754,24776.0
2020-08-05 14:20:00,177.44,177.49,177.28,177.45,20147.0,159.1843,159.2292,159.0408,159.1933,20147.0
2020-08-05 14:30:00,177.43,177.63,177.4,177.41,31036.0,159.1754,159.3548,159.1484,159.1574,31036.0
2020-08-05 14:40:00,177.41,177.61,177.37,177.47,43951.0,159.1574,159.3368,159.1215,159.2112,43951.0
2020-08-05 14:50:00,177.47,177.56,177.32,177.45,33038.0,159.2112,159.292,159.0767,159.1933,33038.0
2020-08-05 15:00:00,177.45,177.61,177.4,177.44,26529.0,159.1933,159.3368,159.1484,159.1843,26529.0
2020-08-05 15:10:00,177.42,177.44,177.29,177.38,44098.0,159.1664,159.1843,159.0498,159.1305,44098.0
2020-08-05 15:20:00,177.39,177.46,177.28,177.31,44257.0,159.1395,159.2023,159.0408,159.0677,44257.0
2020-08-05 15:30:00,177.31,177.49,177.16,177.23,85140.0,159.0677,159.2292,158.9331,158.9959,85140.0
2020-08-05 15:40:00,177.25,177.62,177.22,177.31,86384.0,159.0139,159.3458,158.987,159.0677,86384.0
2020-08-05 15:50:00,177.31,177.74,177.26,177.48,169742.0,159.0677,159.4535,159.0229,159.2202,169742.0
2020-08-06 09:30:00,177.73,178.64,177.31,177.42,81048.0,159.4445,160.2609,159.0677,159.1664,81048.0
2020-08-06 09:40:00,177.5,177.73,177.2,177.41,22584.0,159.2382,159.4445,158.969,159.1574,22584.0
2020-08-06 09:50:00,177.29,178.33,177.28,178.22,19475.0,159.0498,159.9828,159.0408,159.8841,19475.0
2020-08-06 10:00:00,178.21,178.21,177.74,177.88,16578.0,159.8751,159.8751,159.4535,159.5791,16578.0
2020-08-06 10:10:00,177.88,178.24,177.8,178.14,15655.0,159.5791,159.902,159.5073,159.8123,15655.0
2020-08-06 10:20:00,178.11,178.76,178.09,178.58,29791.0,159.7854,160.3685,159.7675,160.207,29791.0
2020-08-06 10:30:00,178.51,178.78,178.34,178.4,41883.0,160.1442,160.3865,159.9917,160.0456,41883.0
2020-08-06 10:40:00,178.36,178.47,178.2,178.45,28670.0,160.0097,160.1084,159.8661,160.0904,28670.0
2020-08-06 10:50:00,178.38,179.22,178.14,178.44,44778.0,160.0276,160.7812,159.8123,160.0814,44778.0
2020-08-06 11:00:00,178.57,180.28,178.57,179.76,192211.0,160.1981,161.7321,160.1981,161.2656,192211.0
2020-08-06 11:10:00,179.75,180.27,179.37,179.45,82273.0,161.2567,161.7232,160.9158,160.9875,82273.0
2020-08-06 11:20:00,179.6,179.79,179.48,179.61,29531.0,161.1221,161.2926,161.0144,161.1311,29531.0
2020-08-06 11:30:00,179.57,179.65,179.4,179.65,23097.0,161.0952,161.167,160.9427,161.167,23097.0
2020-08-06 11:40:00,179.62,179.83,179.5,179.8,34508.0,161.14,161.3284,161.0324,161.3015,34508.0
2020-08-06 11:50:00,179.81,180.11,179.76,179.93,35056.0,161.3105,161.5796,161.2656,161.4182,35056.0
2020-08-06 12:00:00,179.93,180.45,179.88,180.44,39593.0,161.4182,161.8847,161.3733,161.8757,39593.0
2020-08-06 12:10:00,180.46,180.57,180.09,180.25,40880.0,161.8936,161.9923,161.5617,161.7052,40880.0
2020-08-06 12:20:00,180.19,180.4,179.97,179.98,14290.0,161.6514,161.8398,161.454,161.463,14290.0
2020-08-06 12:30:00,179.97,179.99,179.48,179.65,16822.0,161.454,161.472,161.0144,161.167,16822.0
2020-08-06 12:40:00,179.65,179.65,179.45,179.45,11284.0,161.167,161.167,160.9875,160.9875,11284.0
2020-08-06 12:50:00,179.35,179.49,179.27,179.34,14646.0,160.8978,161.0234,160.8261,160.8889,14646.0
2020-08-06 13:00:00,179.34,179.52,179.26,179.45,19249.0,160.8889,161.0503,160.8171,160.9875,19249.0
2020-08-06 13:10:00,179.45,179.54,179.41,179.46,9372.0,160.9875,161.0683,160.9517,160.9965,9372.0
2020-08-06 13:20:00,179.42,179.5,179.39,179.47,12761.0,160.9606,161.0324,160.9337,161.0055,12761.0
2020-08-06 13:30:00,179.49,179.68,179.38,179.62,14862.0,161.0234,161.1939,160.9247,161.14,14862.0
2020-08-06 13:40:00,179.63,179.68,179.48,179.57,12511.0,161.149,161.1939,161.0144,161.0952,12511.0
2020-08-06 13:50:00,179.57,179.59,179.38,179.46,14055.0,161.0952,161.1131,160.9247,160.9965,14055.0
2020-08-06 14:00:00,179.44,179.63,179.39,179.47,17712.0,160.9786,161.149,160.9337,161.0055,17712.0
2020-08-06 14:10:00,179.47,179.55,179.42,179.47,16980.0,161.0055,161.0772,160.9606,161.0055,16980.0
2020-08-06 14:20:00,179.47,179.53,179.16,179.19,19518.0,161.0055,161.0593,160.7274,160.7543,19518.0
2020-08-06 14:30:00,179.24,179.42,179.21,179.32,18939.0,160.7991,160.9606,160.7722,160.8709,18939.0
2020-08-06 14:40:00,179.33,179.43,179.27,179.37,18852.0,160.8799,160.9696,160.8261,160.9158,18852.0
2020-08-06 14:50:00,179.39,179.49,179.22,179.23,18765.0,160.9337,161.0234,160.7812,160.7902,18765.0
2020-08-06 15:00:00,179.25,179.48,179.25,179.43,22122.0,160.8081,161.0144,160.8081,160.9696,22122.0
2020-08-06 15:10:00,179.45,179.57,179.3,179.57,27012.0,160.9875,161.0952,160.853,161.0952,27012.0
2020-08-06 15:20:00,179.57,179.57,179.2,179.32,32379.0,161.0952,161.0952,160.7633,160.8709,32379.0
2020-08-06 15:30:00,179.34,179.62,179.13,179.6,71725.0,160.8889,161.14,160.7005,161.1221,71725.0
2020-08-06 15:40:00,179.6,179.93,179.52,179.77,58083.0,161.1221,161.4182,161.0503,161.2746,58083.0
2020-08-06 15:50:00,179.77,179.78,179.49,179.59,88452.0,161.2746,161.2836,161.0234,161.1131,88452.0
2020-08-07 09:30:00,179.68,179.83,179.15,179.56,102721.0,161.1939,161.3284,160.7184,161.0862,102721.0
2020-08-07 09:40:00,179.54,179.86,179.16,179.37,23772.0,161.0683,161.3554,160.7274,160.9158,23772.0
2020-08-07 09:50:00,179.48,179.78,179.3,179.45,58871.0,161.0144,161.2836,160.853,160.9875,58871.0
2020-08-07 10:00:00,179.54,180.23,179.44,179.86,24647.0,161.0683,161.6873,160.9786,161.3554,24647.0
2020-08-07 10:10:00,179.81,180.12,179.66,179.98,23289.0,161.3105,161.5886,161.1759,161.463,23289.0
2020-08-07 10:20:00,179.94,179.99,179.51,179.96,21336.0,161.4271,161.472,161.0414,161.4451,21336.0
2020-08-07 10:30:00,179.98,180.28,179.92,180.14,20650.0,161.463,161.7321,161.4092,161.6065,20650.0
2020-08-07 10:40:00,180.13,180.27,180.08,180.17,22937.0,161.5976,161.7232,161.5527,161.6335,22937.0
2020-08-07 10:50:00,180.15,180.28,179.79,179.79,13321.0,161.6155,161.7321,161.2926,161.2926,13321.0
2020-08-07 11:00:00,179.87,180.22,179.78,180.21,13916.0,161.3643,161.6783,161.2836,161.6693,13916.0
2020-08-07 11:10:00,180.22,180.25,179.87,180.02,18061.0,161.6783,161.7052,161.3643,161.4989,18061.0
2020-08-07 11:20:00,180.02,180.58,180.02,180.55,23967.0,161.4989,162.0013,161.4989,161.9744,23967.0
2020-08-07 11:30:00,180.55,181.32,180.55,181.17,114668.0,161.9744,162.6651,161.9744,162.5306,114668.0
2020-08-07 11:40:00,181.19,181.51,181.05,181.16,40875.0,162.5485,162.8356,162.4229,162.5216,40875.0
2020-08-07 11:50:00,181.12,181.52,181.03,181.4,18572.0,162.4857,162.8446,162.405,162.7369,18572.0
2020-08-07 12:00:00,181.33,181.5,181.15,181.18,20048.0,162.6741,162.8266,162.5126,162.5395,20048.0
2020-08-07 12:10:00,181.18,181.45,181.12,181.14,20005.0,162.5395,162.7818,162.4857,162.5037,20005.0
2020-08-07 12:20:00,181.15,181.35,181.12,181.33,19204.0,162.5126,162.6921,162.4857,162.6741,19204.0
2020-08-07 12:30:00,181.32,181.4,181.21,181.38,18172.0,162.6651,162.7369,162.5665,162.719,18172.0
2020-08-07 12:40:00,181.36,181.43,181.18,181.24,13644.0,162.701,162.7638,162.5395,162.5934,13644.0
2020-08-07 12:50:00,181.23,181.38,181.17,181.34,56749.0,162.5844,162.719,162.5306,162.6831,56749.0
2020-08-07 13:00:00,181.36,181.84,181.36,181.78,25509.0,162.701,163.1316,162.701,163.0778,25509.0
2020-08-07 13:10:00,181.72,182.19,181.63,182.07,30438.0,163.024,163.4456,162.9432,163.338,30438.0
2020-08-07 13:20:00,182.13,182.27,181.89,182.19,28057.0,163.3918,163.5174,163.1765,163.4456,28057.0
2020-08-07 13:30:00,182.2,182.52,182.2,182.4,20298.0,163.4546,163.7417,163.4546,163.634,20298.0
2020-08-07 13:40:00,182.36,182.57,182.32,182.55,29663.0,163.5981,163.7865,163.5623,163.7686,29663.0
2020-08-07 13:50:00,182.55,182.62,182.24,182.27,22777.0,163.7686,163.8314,163.4905,163.5174,22777.0
2020-08-07 14:00:00,182.32,182.46,182.0,182.04,34581.0,163.5623,163.6879,163.2752,163.3111,34581.0
2020-08-07 14:10:00,182.09,182.36,182.02,182.04,24784.0,163.3559,163.5981,163.2931,163.3111,24784.0
2020-08-07 14:20:00,182.06,182.1,181.71,181.78,28093.0,163.329,163.3649,163.015,163.0778,28093.0
2020-08-07 14:30:00,181.78,182.07,181.69,181.96,20246.0,163.0778,163.338,162.9971,163.2393,20246.0
2020-08-07 14:40:00,181.93,182.12,181.81,182.03,19630.0,163.2124,163.3828,163.1047,163.3021,19630.0
2020-08-07 14:50:00,182.03,182.21,181.94,182.0,23009.0,163.3021,163.4636,163.2214,163.2752,23009.0
2020-08-07 15:00:00,181.98,182.14,181.91,182.12,17531.0,163.2572,163.4008,163.1944,163.3828,17531.0
2020-08-07 15:10:00,182.15,182.22,181.81,182.05,47384.0,163.4098,163.4725,163.1047,163.32,47384.0
2020-08-07 15:20:00,182.05,182.19,181.98,182.04,28323.0,163.32,163.4456,163.2572,163.3111,28323.0
2020-08-07 15:30:00,182.05,182.15,181.82,182.15,50631.0,163.32,163.4098,163.1137,163.4098,50631.0
2020-08-07 15:40:00,182.13,182.57,182.11,182.43,60000.0,163.3918,163.7865,163.3739,163.6609,60000.0
2020-08-07 15:50:00,182.44,182.96,182.32,182.95,175010.0,163.6699,164.1364,163.5623,164.1274,175010.0
2020-08-10 09:30:00,183.75,184.78,183.45,184.29,84293.0,164.8451,165.7692,164.576,165.3296,84293.0
2020-08-10 09:40:00,184.29,185.99,184.29,185.89,73621.0,165.3296,166.8547,165.3296,166.765,73621.0
2020-08-10 09:50:00,185.82,186.2,185.13,186.11,82922.0,166.7022,167.0431,166.0832,166.9623,82922.0
2020-08-10 10:00:00,186.15,186.18,185.28,185.85,69889.0,166.9982,167.0251,166.2177,166.7291,69889.0
2020-08-10 10:10:00,185.85,185.98,185.25,185.52,45249.0,166.7291,166.8457,166.1908,166.433,45249.0
2020-08-10 10:20:00,185.54,185.94,185.47,185.89,52596.0,166.451,166.8098,166.3882,166.765,52596.0
2020-08-10 10:30:00,185.87,186.02,185.75,185.95,42573.0,166.747,166.8816,166.6394,166.8188,42573.0
2020-08-10 10:40:00,185.91,186.05,185.67,185.71,47459.0,166.7829,166.9085,166.5676,166.6035,47459.0
2020-08-10 10:50:00,185.74,185.76,185.12,185.13,38523.0,166.6304,166.6483,166.0742,166.0832,38523.0
2020-08-10 11:00:00,185.08,185.21,184.77,184.92,34669.0,166.0383,166.1549,165.7602,165.8948,34669.0
2020-08-10 11:10:00,184.9,185.34,184.86,185.25,26222.0,165.8768,166.2716,165.8409,166.1908,26222.0
2020-08-10 11:20:00,185.26,185.29,185.03,185.15,23884.0,166.1998,166.2267,165.9934,166.1011,23884.0
2020-08-10 11:30:00,185.15,185.25,184.98,185.16,28046.0,166.1011,166.1908,165.9486,166.1101,28046.0
2020-08-10 11:40:00,185.19,185.43,185.08,185.43,25663.0,166.137,166.3523,166.0383,166.3523,25663.0
2020-08-10 11:50:00,185.41,185.52,185.34,185.45,15956.0,166.3343,166.433,166.2716,166.3702,15956.0
2020-08-10 12:00:00,185.42,185.49,185.15,185.15,16254.0,166.3433,166.4061,166.1011,166.1011,16254.0
2020-08-10 12:10:00,185.12,185.28,185.03,185.23,35063.0,166.0742,166.2177,165.9934,166.1729,35063.0
2020-08-10 12:20:00,185.22,185.68,185.22,185.31,65639.0,166.1639,166.5766,166.1639,166.2446,65639.0
2020-08-10 12:30:00,185.3,185.59,185.3,185.36,17201.0,166.2357,166.4958,166.2357,166.2895,17201.0
2020-08-10 12:40:00,185.34,185.56,185.25,185.35,14681.0,166.2716,166.4689,166.1908,166.2805,14681.0
2020-08-10 12:50:00,185.34,185.38,185.02,185.09,22143.0,166.2716,166.3074,165.9845,166.0473,22143.0
2020-08-10 13:00:00,185.13,185.44,185.1,185.4,19187.0,166.0832,166.3613,166.0562,166.3254,19187.0
2020-08-10 13:10:00,185.4,185.48,185.3,185.45,21461.0,166.3254,166.3971,166.2357,166.3702,21461.0
2020-08-10 13:20:00,185.42,185.77,185.36,185.77,27671.0,166.3433,166.6573,166.2895,166.6573,27671.0
2020-08-10 13:30:00,185.75,185.82,185.54,185.63,36729.0,166.6394,166.7022,166.451,166.5317,36729.0
2020-08-10 13:40:00,185.64,185.64,185.52,185.62,20300.0,166.5407,166.5407,166.433,166.5227,20300.0
2020-08-10 13:50:00,185.61,186.01,185.61,186.01,21787.0,166.5138,166.8726,166.5138,166.8726,21787.0
2020-08-10 14:00:00,186.02,186.22,185.95,186.22,29288.0,166.8816,167.061,166.8188,167.061,29288.0
2020-08-10 14:10:00,186.21,186.49,186.19,186.41,27158.0,167.052,167.3032,167.0341,167.2315,27158.0
2020-08-10 14:20:00,186.39,186.5,186.3,186.44,34213.0,167.2135,167.3122,167.1328,167.2584,34213.0
2020-08-10 14:30:00,186.45,186.5,186.34,186.5,29787.0,167.2674,167.3122,167.1687,167.3122,29787.0
2020-08-10 14:40:00,186.5,186.56,186.38,186.54,24840.0,167.3122,167.366,167.2046,167.3481,24840.0
2020-08-10 14:50:00,186.51,186.73,186.48,186.72,34598.0,167.3212,167.5185,167.2943,167.5096,34598.0
2020-08-10 15:00:00,186.71,186.98,186.6,186.95,62596.0,167.5006,167.7428,167.4019,167.7159,62596.0
2020-08-10 15:10:00,186.96,186.98,186.74,186.92,41771.0,167.7249,167.7428,167.5275,167.689,41771.0
2020-08-10 15:20:00,186.93,186.97,186.71,186.8,34304.0,167.698,167.7339,167.5006,167.5813,34304.0
2020-08-10 15:30:00,186.78,187.05,186.74,186.97,88734.0,167.5634,167.8056,167.5275,167.7339,88734.0
2020-08-10 15:40:00,186.98,187.12,186.72,187.0,108245.0,167.7428,167.8684,167.5096,167.7608,108245.0
2020-08-10 15:50:00,186.99,187.28,186.67,186.78,304409.0,167.7518,168.012,167.4647,167.5634,304409.0
2020-08-11 09:30:00,189.66,191.61,188.66,190.96,260980.0,170.1471,171.8965,169.25,171.3133,260980.0
2020-08-11 09:40:00,190.96,191.97,190.7,191.76,158857.0,171.3133,172.2194,171.0801,172.031,158857.0
2020-08-11 09:50:00,191.74,191.99,191.09,191.55,149621.0,172.0131,172.2374,171.43,171.8426,149621.0
2020-08-11 10:00:00,191.52,192.6,191.37,192.32,132796.0,171.8157,172.7846,171.6812,172.5334,132796.0
2020-08-11 10:10:00,192.33,192.44,191.87,192.17,90202.0,172.5424,172.6411,172.1297,172.3989,90202.0
2020-08-11 10:20:00,192.18,192.86,192.18,192.86,70073.0,172.4078,173.0179,172.4078,173.0179,70073.0
2020-08-11 10:30:00,192.84,193.3,192.77,193.3,96095.0,172.9999,173.4126,172.9371,173.4126,96095.0
2020-08-11 10:40:00,193.28,193.31,192.55,192.65,45428.0,173.3947,173.4216,172.7398,172.8295,45428.0
2020-08-11 10:50:00,192.65,192.8,192.45,192.54,116516.0,172.8295,172.964,172.65,172.7308,116516.0
2020-08-11 11:00:00,192.5,193.23,192.48,193.23,51804.0,172.6949,173.3498,172.677,173.3498,51804.0
2020-08-11 11:10:00,193.23,193.82,193.0,193.74,78483.0,173.3498,173.8791,173.1435,173.8073,78483.0
2020-08-11 11:20:00,193.7,193.89,192.95,192.98,71270.0,173.7714,173.9419,173.0986,173.1255,71270.0
2020-08-11 11:30:00,192.96,193.14,192.57,192.9,67174.0,173.1076,173.2691,172.7577,173.0538,67174.0
2020-08-11 11:40:00,192.92,193.09,192.82,192.85,34522.0,173.0717,173.2242,172.982,173.0089,34522.0
2020-08-11 11:50:00,192.85,192.88,192.0,192.09,46444.0,173.0089,173.0358,172.2463,172.3271,46444.0
2020-08-11 12:00:00,192.11,192.14,191.68,191.87,42090.0,172.345,172.3719,171.9593,172.1297,42090.0
2020-08-11 12:10:00,191.8,192.02,191.8,191.81,35556.0,172.0669,172.2643,172.0669,172.0759,35556.0
2020-08-11 12:20:00,191.81,192.03,191.74,191.94,24217.0,172.0759,172.2733,172.0131,172.1925,24217.0
2020-08-11 12:30:00,191.92,192.01,191.48,191.69,20863.0,172.1746,172.2553,171.7798,171.9682,20863.0
2020-08-11 12:40:00,191.68,191.76,191.38,191.55,22915.0,171.9593,172.031,171.6901,171.8426,22915.0
2020-08-11 12:50:00,191.55,191.83,191.52,191.83,24341.0,171.8426,172.0938,171.8157,172.0938,24341.0
2020-08-11 13:00:00,191.8,191.9,191.56,191.9,19411.0,172.0669,172.1566,171.8516,172.1566,19411.0
2020-08-11 13:10:00,191.91,192.3,191.85,192.29,27003.0,172.1656,172.5155,172.1118,172.5065,27003.0
2020-08-11 13:20:00,192.28,192.52,192.28,192.46,42525.0,172.4975,172.7128,172.4975,172.659,42525.0
2020-08-11 13:30:00,192.45,192.52,192.11,192.2,23786.0,172.65,172.7128,172.345,172.4258,23786.0
2020-08-11 13:40:00,192.2,192.24,192.04,192.12,21057.0,172.4258,172.4617,172.2822,172.354,21057.0
2020-08-11 13:50:00,192.15,192.31,192.08,192.26,14707.0,172.3809,172.5245,172.3181,172.4796,14707.0
2020-08-11 14:00:00,192.25,192.52,192.04,192.52,25463.0,172.4706,172.7128,172.2822,172.7128,25463.0
2020-08-11 14:10:00,192.52,192.85,192.46,192.79,36054.0,172.7128,173.0089,172.659,172.9551,36054.0
2020-08-11 14:20:00,192.76,192.86,192.43,192.46,22798.0,172.9282,173.0179,172.6321,172.659,22798.0
2020-08-11 14:30:00,192.51,192.57,192.03,192.2,60344.0,172.7039,172.7577,172.2733,172.4258,60344.0
2020-08-11 14:40:00,192.19,192.6,192.03,192.15,76153.0,172.4168,172.7846,172.2733,172.3809,76153.0
2020-08-11 14:50:00,192.13,192.44,192.07,192.28,29849.0,172.363,172.6411,172.3091,172.4975,29849.0
2020-08-11 15:00:00,192.27,192.36,192.11,192.19,48984.0,172.4886,172.5693,172.345,172.4168,48984.0
2020-08-11 15:10:00,192.18,192.41,190.76,190.81,71673.0,172.4078,172.6142,171.1339,171.1788,71673.0
2020-08-11 15:20:00,190.89,191.31,190.79,191.28,78384.0,171.2505,171.6273,171.1608,171.6004,78384.0
2020-08-11 15:30:00,191.29,191.43,190.48,190.68,142925.0,171.6094,171.735,170.8827,171.0622,142925.0
2020-08-11 15:40:00,190.77,191.01,190.54,190.65,87522.0,171.1429,171.3582,170.9366,171.0352,87522.0
2020-08-11 15:50:00,190.6,190.8,190.05,190.35,365554.0,170.9904,171.1698,170.497,170.7661,365554.0
2020-08-12 09:30:00,191.86,192.85,191.02,191.84,79433.0,172.1208,173.0089,171.3672,172.1028,79433.0
2020-08-12 09:40:00,191.82,192.13,191.59,191.75,23205.0,172.0849,172.363,171.8785,172.0221,23205.0
2020-08-12 09:50:00,191.83,192.04,191.06,191.26,43014.0,172.0938,172.2822,171.4031,171.5825,43014.0
2020-08-12 10:00:00,191.46,191.51,190.94,190.94,19547.0,171.7619,171.8068,171.2954,171.2954,19547.0
2020-08-12 10:10:00,190.95,191.99,190.76,191.77,33776.0,171.3044,172.2374,171.1339,172.04,33776.0
2020-08-12 10:20:00,191.72,192.69,191.6,192.69,37250.0,171.9952,172.8654,171.8875,172.8654,37250.0
2020-08-12 10:30:00,192.73,193.08,192.38,192.74,48010.0,172.9012,173.2152,172.5873,172.9102,48010.0
2020-08-12 10:40:00,192.83,193.26,192.78,192.98,38251.0,172.991,173.3767,172.9461,173.1255,38251.0
2020-08-12 10:50:00,193.0,193.25,192.79,193.02,31070.0,173.1435,173.3677,172.9551,173.1614,31070.0
2020-08-12 11:00:00,192.93,193.37,192.8,193.21,34703.0,173.0807,173.4754,172.964,173.3319,34703.0
2020-08-12 11:10:00,193.24,193.24,192.83,192.89,40823.0,173.3588,173.3588,172.991,173.0448,40823.0
2020-08-12 11:20:00,192.88,193.18,192.63,192.8,35048.0,173.0358,173.3049,172.8115,172.964,35048.0
2020-08-12 11:30:00,192.85,193.38,192.85,193.04,43222.0,173.0089,173.4844,173.0089,173.1793,43222.0
2020-08-12 11:40:00,193.0,193.04,192.41,192.48,31797.0,173.1435,173.1793,172.6142,172.677,31797.0
2020-08-12 11:50:00,192.39,193.0,192.38,192.98,51033.0,172.5962,173.1435,172.5873,173.1255,51033.0
2020-08-12 12:00:00,192.95,193.42,192.93,193.4,65138.0,173.0986,173.5203,173.0807,173.5023,65138.0
2020-08-12 12:10:00,193.4,193.5,192.95,193.17,53620.0,173.5023,173.592,173.0986,173.296,53620.0
2020-08-12 12:20:00,193.17,193.2,192.83,193.03,44857.0,173.296,173.3229,172.991,173.1704,44857.0
2020-08-12 12:30:00,193.07,193.33,192.96,193.33,31903.0,173.2063,173.4395,173.1076,173.4395,31903.0
2020-08-12 12:40:00,193.33,193.43,193.1,193.21,53543.0,173.4395,173.5292,173.2332,173.3319,53543.0
2020-08-12 12:50:00,193.21,193.34,192.5,192.65,29404.0,173.3319,173.4485,172.6949,172.8295,29404.0
2020-08-12 13:00:00,192.67,192.75,192.29,192.46,30518.0,172.8474,172.9192,172.5065,172.659,30518.0
2020-08-12 13:10:00,192.46,192.46,191.82,191.96,39625.0,172.659,172.659,172.0849,172.2105,39625.0
2020-08-12 13:20:00,191.94,191.94,191.24,191.7,55168.0,172.1925,172.1925,171.5645,171.9772,55168.0
2020-08-12 13:30:00,191.71,192.35,191.71,191.97,35470.0,171.9862,172.5603,171.9862,172.2194,35470.0
2020-08-12 13:40:00,192.03,192.08,191.76,192.06,25458.0,172.2733,172.3181,172.031,172.3002,25458.0
2020-08-12 13:50:00,192.06,192.28,192.01,192.17,17844.0,172.3002,172.4975,172.2553,172.3989,17844.0
2020-08-12 14:00:00,192.19,192.27,191.94,192.02,30338.0,172.4168,172.4886,172.1925,172.2643,30338.0
2020-08-12 14:10:00,192.06,192.42,191.96,192.39,33214.0,172.3002,172.6231,172.2105,172.5962,33214.0
2020-08-12 14:20:00,192.41,192.43,192.21,192.26,22515.0,172.6142,172.6321,172.4347,172.4796,22515.0
2020-08-12 14:30:00,192.29,192.67,192.21,192.36,23117.0,172.5065,172.8474,172.4347,172.5693,23117.0
2020-08-12 14:40:00,192.38,192.79,192.25,192.79,24905.0,172.5873,172.9551,172.4706,172.9551,24905.0
2020-08-12 14:50:00,192.74,192.84,192.51,192.51,54857.0,172.9102,172.9999,172.7039,172.7039,54857.0
2020-08-12 15:00:00,192.51,192.72,192.32,192.51,67469.0,172.7039,172.8923,172.5334,172.7039,67469.0
2020-08-12 15:10:00,192.48,192.82,192.47,192.7,31611.0,172.677,172.982,172.668,172.8743,31611.0
2020-08-12 15:20:00,192.7,192.89,192.58,192.76,32783.0,172.8743,173.0448,172.7667,172.9282,32783.0
2020-08-12 15:30:00,192.78,192.78,192.05,192.31,66107.0,172.9461,172.9461,172.2912,172.5245,66107.0
2020-08-12 15:40:00,192.28,192.46,192.02,192.16,118957.0,172.4975,172.659,172.2643,172.3899,118957.0
2020-08-12 15:50:00,192.21,192.37,191.83,191.83,233413.0,172.4347,172.5783,172.0938,172.0938,233413.0
2020-08-13 09:30:00,190.0,190.97,189.82,190.86,69625.0,170.4521,171.3223,170.2906,171.2236,69625.0
2020-08-13 09:40:00,190.84,191.68,190.62,191.22,27397.0,171.2057,171.9593,171.0083,171.5466,27397.0
2020-08-13 09:50:00,191.22,191.23,190.55,190.9,36597.0,171.5466,171.5556,170.9455,171.2595,36597.0
2020-08-13 10:00:00,190.93,191.13,190.69,190.8,24204.0,171.2864,171.4659,171.0711,171.1698,24204.0
2020-08-13 10:10:00,190.77,190.91,190.29,190.29,26009.0,171.1429,171.2685,170.7123,170.7123,26009.0
2020-08-13 10:20:00,190.36,190.42,189.65,189.75,31677.0,170.7751,170.8289,170.1381,170.2278,31677.0
2020-08-13 10:30:00,189.67,190.01,189.5,189.52,20669.0,170.1561,170.4611,170.0036,170.0215,20669.0
2020-08-13 10:40:00,189.46,189.63,189.32,189.42,52527.0,169.9677,170.1202,169.8421,169.9318,52527.0
2020-08-13 10:50:00,189.42,189.51,189.15,189.33,24214.0,169.9318,170.0125,169.6896,169.851,24214.0
2020-08-13 11:00:00,189.33,189.81,189.28,189.65,34159.0,169.851,170.2817,169.8062,170.1381,34159.0
2020-08-13 11:10:00,189.58,189.99,189.51,189.83,12595.0,170.0753,170.4431,170.0125,170.2996,12595.0
2020-08-13 11:20:00,189.76,189.89,189.64,189.81,24216.0,170.2368,170.3534,170.1292,170.2817,24216.0
2020-08-13 11:30:00,189.75,189.88,189.32,189.41,30435.0,170.2278,170.3445,169.8421,169.9228,30435.0
2020-08-13 11:40:00,189.44,189.72,189.43,189.6,12548.0,169.9497,170.2009,169.9408,170.0933,12548.0
2020-08-13 11:50:00,189.65,189.77,189.43,189.46,16504.0,170.1381,170.2458,169.9408,169.9677,16504.0
2020-08-13 12:00:00,189.46,189.68,189.43,189.68,12824.0,169.9677,170.165,169.9408,170.165,12824.0
2020-08-13 12:10:00,189.65,189.77,189.55,189.57,13753.0,170.1381,170.2458,170.0484,170.0664,13753.0
2020-08-13 12:20:00,189.59,189.64,189.4,189.46,8127.0,170.0843,170.1292,169.9138,169.9677,8127.0
2020-08-13 12:30:00,189.43,189.73,189.32,189.7,12103.0,169.9408,170.2099,169.8421,170.183,12103.0
2020-08-13 12:40:00,189.72,189.78,189.58,189.67,9674.0,170.2009,170.2547,170.0753,170.1561,9674.0
2020-08-13 12:50:00,189.69,189.69,189.43,189.58,13493.0,170.174,170.174,169.9408,170.0753,13493.0
2020-08-13 13:00:00,189.58,189.74,189.53,189.57,15066.0,170.0753,170.2189,170.0305,170.0664,15066.0
2020-08-13 13:10:00,189.53,189.6,189.32,189.43,23640.0,170.0305,170.0933,169.8421,169.9408,23640.0
2020-08-13 13:20:00,189.43,189.52,189.3,189.48,20846.0,169.9408,170.0215,169.8241,169.9856,20846.0
2020-08-13 13:30:00,189.45,189.46,189.09,189.25,30233.0,169.9587,169.9677,169.6357,169.7793,30233.0
2020-08-13 13:40:00,189.24,189.69,189.18,189.62,11183.0,169.7703,170.174,169.7165,170.1112,11183.0
2020-08-13 13:50:00,189.61,189.71,189.49,189.56,18454.0,170.1022,170.192,169.9946,170.0574,18454.0
2020-08-13 14:00:00,189.59,189.81,189.42,189.73,25669.0,170.0843,170.2817,169.9318,170.2099,25669.0
2020-08-13 14:10:00,189.72,189.96,189.64,189.64,17693.0,170.2009,170.4162,170.1292,170.1292,17693.0
2020-08-13 14:20:00,189.65,189.67,189.4,189.6,20309.0,170.1381,170.1561,169.9138,170.0933,20309.0
2020-08-13 14:30:00,189.59,189.74,189.17,189.66,66801.0,170.0843,170.2189,169.7075,170.1471,66801.0
2020-08-13 14:40:00,189.65,189.88,189.53,189.77,32085.0,170.1381,170.3445,170.0305,170.2458,32085.0
2020-08-13 14:50:00,189.74,189.78,189.26,189.47,62162.0,170.2189,170.2547,169.7882,169.9766,62162.0
2020-08-13 15:00:00,189.47,189.82,189.36,189.74,30430.0,169.9766,170.2906,169.878,170.2189,30430.0
2020-08-13 15:10:00,189.72,190.09,189.64,189.99,24918.0,170.2009,170.5329,170.1292,170.4431,24918.0
2020-08-13 15:20:00,189.93,190.01,189.7,189.79,26270.0,170.3893,170.4611,170.183,170.2637,26270.0
2020-08-13 15:30:00,189.77,189.79,189.45,189.6,59140.0,170.2458,170.2637,169.9587,170.0933,59140.0
2020-08-13 15:40:00,189.6,189.71,189.26,189.38,60007.0,170.0933,170.192,169.7882,169.8959,60007.0
2020-08-13 15:50:00,189.38,189.85,189.22,189.72,185216.0,169.8959,170.3175,169.7524,170.2009,185216.0
2020-08-14 09:30:00,189.59,190.2,189.14,190.03,77606.0,170.0843,170.6315,169.6806,170.479,77606.0
2020-08-14 09:40:00,190.02,190.55,189.3,190.53,39796.0,170.4701,170.9455,169.8241,170.9276,39796.0
2020-08-14 09:50:00,190.55,191.1,189.98,191.1,62286.0,170.9455,171.4389,170.4342,171.4389,62286.0
2020-08-14 10:00:00,191.11,191.64,190.9,191.61,33136.0,171.4479,171.9234,171.2595,171.8965,33136.0
2020-08-14 10:10:00,191.57,191.62,190.55,190.89,26726.0,171.8606,171.9054,170.9455,171.2505,26726.0
2020-08-14 10:20:00,190.88,191.7,190.74,191.62,20638.0,171.2416,171.9772,171.116,171.9054,20638.0
2020-08-14 10:30:00,191.67,192.35,191.63,192.05,43393.0,171.9503,172.5603,171.9144,172.2912,43393.0
2020-08-14 10:40:00,192.02,192.15,191.56,192.02,26123.0,172.2643,172.3809,171.8516,172.2643,26123.0
2020-08-14 10:50:00,192.0,192.15,191.79,191.84,25340.0,172.2463,172.3809,172.058,172.1028,25340.0
2020-08-14 11:00:00,191.84,191.85,191.56,191.6,20642.0,172.1028,172.1118,171.8516,171.8875,20642.0
2020-08-14 11:10:00,191.52,192.39,191.46,192.39,28043.0,171.8157,172.5962,171.7619,172.5962,28043.0
2020-08-14 11:20:00,192.38,192.69,192.34,192.65,29929.0,172.5873,172.8654,172.5514,172.8295,29929.0
2020-08-14 11:30:00,192.7,193.27,192.62,193.27,33801.0,172.8743,173.3857,172.8026,173.3857,33801.0
2020-08-14 11:40:00,193.27,193.6,193.21,193.49,76679.0,173.3857,173.6817,173.3319,173.5831,76679.0
2020-08-14 11:50:00,193.48,193.51,193.04,193.51,44022.0,173.5741,173.601,173.1793,173.601,44022.0
2020-08-14 12:00:00,193.52,193.63,193.08,193.22,105176.0,173.61,173.7086,173.2152,173.3408,105176.0
2020-08-14 12:10:00,193.2,193.24,192.38,192.46,24423.0,173.3229,173.3588,172.5873,172.659,24423.0
2020-08-14 12:20:00,192.44,192.52,192.06,192.31,56376.0,172.6411,172.7128,172.3002,172.5245,56376.0
2020-08-14 12:30:00,192.31,192.7,192.25,192.48,64039.0,172.5245,172.8743,172.4706,172.677,64039.0
2020-08-14 12:40:00,192.52,192.87,192.49,192.71,68349.0,172.7128,173.0268,172.6859,172.8833,68349.0
2020-08-14 12:50:00,192.77,192.83,192.52,192.56,79832.0,172.9371,172.991,172.7128,172.7487,79832.0
2020-08-14 13:00:00,192.56,193.06,192.5,192.98,108297.0,172.7487,173.1973,172.6949,173.1255,108297.0
2020-08-14 13:10:00,192.98,193.38,192.91,193.34,47153.0,173.1255,173.4844,173.0627,173.4485,47153.0
2020-08-14 13:20:00,193.3,193.46,192.56,192.89,45708.0,173.4126,173.5561,172.7487,173.0448,45708.0
2020-08-14 13:30:00,192.91,193.0,192.68,193.0,22339.0,173.0627,173.1435,172.8564,173.1435,22339.0
2020-08-14 13:40:00,192.97,193.24,192.84,193.17,15200.0,173.1165,173.3588,172.9999,173.296,15200.0
2020-08-14 13:50:00,193.16,193.25,193.0,193.07,16551.0,173.287,173.3677,173.1435,173.2063,16551.0
2020-08-14 14:00:00,193.07,193.12,192.85,193.06,14042.0,173.2063,173.2511,173.0089,173.1973,14042.0
2020-08-14 14:10:00,193.12,193.27,193.01,193.16,22638.0,173.2511,173.3857,173.1524,173.287,22638.0
2020-08-14 14:20:00,193.17,193.3,192.99,193.09,13388.0,173.296,173.4126,173.1345,173.2242,13388.0
2020-08-14 14:30:00,193.07,193.07,192.83,192.9,21755.0,173.2063,173.2063,172.991,173.0538,21755.0
2020-08-14 14:40:00,192.87,192.88,192.32,192.32,22917.0,173.0268,173.0358,172.5334,172.5334,22917.0
2020-08-14 14:50:00,192.32,192.33,191.84,192.0,29908.0,172.5334,172.5424,172.1028,172.2463,29908.0
2020-08-14 15:00:00,192.0,192.09,191.75,191.88,39316.0,172.2463,172.3271,172.0221,172.1387,39316.0
2020-08-14 15:10:00,191.91,191.95,191.47,191.58,20683.0,172.1656,172.2015,171.7709,171.8696,20683.0
2020-08-14 15:20:00,191.62,191.79,191.39,191.56,23406.0,171.9054,172.058,171.6991,171.8516,23406.0
2020-08-14 15:30:00,191.56,191.75,191.23,191.24,49579.0,171.8516,172.0221,171.5556,171.5645,49579.0
2020-08-14 15:40:00,191.21,191.63,191.13,191.38,49796.0,171.5376,171.9144,171.4659,171.6901,49796.0
2020-08-14 15:50:00,191.36,192.1,191.1,191.92,167473.0,171.6722,172.3361,171.4389,172.1746,167473.0
2020-08-17 09:30:00,193.0,194.62,192.39,193.83,139538.0,173.1435,174.5968,172.5962,173.8881,139538.0
2020-08-17 09:40:00,193.83,193.92,192.75,192.82,31195.0,173.8881,173.9688,172.9192,172.982,31195.0
2020-08-17 09:50:00,192.77,193.67,192.5,193.5,57326.0,172.9371,173.7445,172.6949,173.592,57326.0
2020-08-17 10:00:00,193.54,193.54,192.85,192.9,40263.0,173.6279,173.6279,173.0089,173.0538,40263.0
2020-08-17 10:10:00,192.87,193.19,192.36,193.15,34127.0,173.0268,173.3139,172.5693,173.278,34127.0
2020-08-17 10:20:00,193.09,193.9,192.9,193.73,53205.0,173.2242,173.9509,173.0538,173.7984,53205.0
2020-08-17 10:30:00,193.71,194.06,193.65,193.75,17885.0,173.7804,174.0944,173.7266,173.8163,17885.0
2020-08-17 10:40:00,193.75,194.45,193.69,194.44,28771.0,173.8163,174.4443,173.7625,174.4353,28771.0
2020-08-17 10:50:00,194.47,194.67,193.97,194.08,181102.0,174.4622,174.6416,174.0137,174.1123,181102.0
2020-08-17 11:00:00,194.07,194.22,193.9,193.94,51901.0,174.1034,174.2379,173.9509,173.9868,51901.0
2020-08-17 11:10:00,193.95,194.33,193.95,194.28,24552.0,173.9957,174.3366,173.9957,174.2918,24552.0
2020-08-17 11:20:00,194.24,194.35,193.82,194.01,51198.0,174.2559,174.3546,173.8791,174.0496,51198.0
2020-08-17 11:30:00,193.96,193.97,193.62,193.82,26642.0,174.0047,174.0137,173.6997,173.8791,26642.0
2020-08-17 11:40:00,193.79,193.95,193.59,193.73,13942.0,173.8522,173.9957,173.6728,173.7984,13942.0
2020-08-17 11:50:00,193.63,193.96,193.63,193.89,16514.0,173.7086,174.0047,173.7086,173.9419,16514.0
2020-08-17 12:00:00,193.81,194.2,193.61,193.75,77597.0,173.8701,174.22,173.6907,173.8163,77597.0
2020-08-17 12:10:00,193.83,193.83,193.57,193.65,10284.0,173.8881,173.8881,173.6548,173.7266,10284.0
2020-08-17 12:20:00,193.63,193.68,193.29,193.6,26054.0,173.7086,173.7535,173.4036,173.6817,26054.0
2020-08-17 12:30:00,193.6,193.93,193.58,193.65,56203.0,173.6817,173.9778,173.6638,173.7266,56203.0
2020-08-17 12:40:00,193.7,194.83,193.6,194.38,213421.0,173.7714,174.7852,173.6817,174.3815,213421.0
2020-08-17 12:50:00,194.36,194.66,194.36,194.61,46024.0,174.3635,174.6327,174.3635,174.5878,46024.0
2020-08-17 13:00:00,194.62,194.72,194.25,194.49,34731.0,174.5968,174.6865,174.2649,174.4802,34731.0
2020-08-17 13:10:00,194.53,194.8,194.48,194.73,19872.0,174.5161,174.7583,174.4712,174.6955,19872.0
2020-08-17 13:20:00,194.7,194.87,194.58,194.6,26971.0,174.6686,174.8211,174.5609,174.5788,26971.0
2020-08-17 13:30:00,194.61,194.62,194.47,194.62,16419.0,174.5878,174.5968,174.4622,174.5968,16419.0
2020-08-17 13:40:00,194.58,195.0,194.53,194.89,79025.0,174.5609,174.9377,174.5161,174.839,79025.0
2020-08-17 13:50:00,194.92,195.04,194.79,195.0,29525.0,174.8659,174.9736,174.7493,174.9377,29525.0
2020-08-17 14:00:00,194.99,195.02,194.75,194.87,26451.0,174.9287,174.9556,174.7134,174.8211,26451.0
2020-08-17 14:10:00,194.84,195.07,194.81,195.06,39043.0,174.7942,175.0005,174.7672,174.9915,39043.0
2020-08-17 14:20:00,195.03,195.09,194.43,194.44,17320.0,174.9646,175.0184,174.4263,174.4353,17320.0
2020-08-17 14:30:00,194.45,194.54,194.25,194.26,19961.0,174.4443,174.525,174.2649,174.2738,19961.0
2020-08-17 14:40:00,194.27,194.32,193.96,193.97,14576.0,174.2828,174.3277,174.0047,174.0137,14576.0
2020-08-17 14:50:00,193.94,194.03,193.76,193.84,17956.0,173.9868,174.0675,173.8253,173.897,17956.0
2020-08-17 15:00:00,193.85,194.07,193.6,193.68,23990.0,173.906,174.1034,173.6817,173.7535,23990.0
2020-08-17 15:10:00,193.66,193.78,193.55,193.78,16970.0,173.7356,173.8432,173.6369,173.8432,16970.0
2020-08-17 15:20:00,193.74,194.04,193.68,193.98,28605.0,173.8073,174.0765,173.7535,174.0226,28605.0
2020-08-17 15:30:00,194.01,194.03,193.69,193.74,23932.0,174.0496,174.0675,173.7625,173.8073,23932.0
2020-08-17 15:40:00,193.75,194.0,193.7,193.91,57271.0,173.8163,174.0406,173.7714,173.9598,57271.0
2020-08-17 15:50:00,193.86,194.03,193.73,193.91,150341.0,173.915,174.0675,173.7984,173.9598,150341.0
2020-08-18 09:30:00,194.0,194.39,193.34,193.56,102262.0,174.0406,174.3905,173.4485,173.6458,102262.0
2020-08-18 09:40:00,193.45,194.05,193.27,193.5,24970.0,173.5472,174.0854,173.3857,173.592,24970.0
2020-08-18 09:50:00,193.5,193.56,192.41,192.67,30222.0,173.592,173.6458,172.6142,172.8474,30222.0
2020-08-18 10:00:00,192.7,192.96,192.38,192.56,25769.0,172.8743,173.1076,172.5873,172.7487,25769.0
2020-08-18 10:10:00,192.53,192.72,192.36,192.66,25857.0,172.7218,172.8923,172.5693,172.8384,25857.0
2020-08-18 10:20:00,192.59,192.6,191.96,192.04,17771.0,172.7756,172.7846,172.2105,172.2822,17771.0
2020-08-18 10:30:00,192.03,192.06,191.74,191.78,22169.0,172.2733,172.3002,172.0131,172.049,22169.0
2020-08-18 10:40:00,191.84,191.89,191.28,191.43,23962.0,172.1028,172.1477,171.6004,171.735,23962.0
2020-08-18 10:50:00,191.47,191.55,191.34,191.45,23596.0,171.7709,171.8426,171.6542,171.7529,23596.0
2020-08-18 11:00:00,191.48,191.85,191.41,191.83,21187.0,171.7798,172.1118,171.717,172.0938,21187.0
2020-08-18 11:10:00,191.81,191.99,191.71,191.78,16297.0,172.0759,172.2374,171.9862,172.049,16297.0
2020-08-18 11:20:00,191.77,192.05,191.7,191.99,12321.0,172.04,172.2912,171.9772,172.2374,12321.0
2020-08-18 11:30:00,192.02,192.08,191.87,191.9,9059.0,172.2643,172.3181,172.1297,172.1566,9059.0
2020-08-18 11:40:00,191.92,192.06,191.83,191.9,11961.0,172.1746,172.3002,172.0938,172.1566,11961.0
2020-08-18 11:50:00,191.85,191.88,191.62,191.77,16968.0,172.1118,172.1387,171.9054,172.04,16968.0
2020-08-18 12:00:00,191.76,191.85,191.67,191.85,10006.0,172.031,172.1118,171.9503,172.1118,10006.0
2020-08-18 12:10:00,191.87,191.9,191.63,191.81,39247.0,172.1297,172.1566,171.9144,172.0759,39247.0
2020-08-18 12:20:00,191.81,191.81,191.63,191.77,14920.0,172.0759,172.0759,171.9144,172.04,14920.0
2020-08-18 12:30:00,191.74,191.81,191.35,191.4,10462.0,172.0131,172.0759,171.6632,171.7081,10462.0
2020-08-18 12:40:00,191.39,191.63,191.37,191.45,9849.0,171.6991,171.9144,171.6812,171.7529,9849.0
2020-08-18 12:50:00,191.49,191.72,191.45,191.72,8499.0,171.7888,171.9952,171.7529,171.9952,8499.0
2020-08-18 13:00:00,191.73,191.91,191.69,191.79,28458.0,172.0041,172.1656,171.9682,172.058,28458.0
2020-08-18 13:10:00,191.79,191.96,191.64,191.64,12833.0,172.058,172.2105,171.9234,171.9234,12833.0
2020-08-18 13:20:00,191.64,191.81,191.6,191.75,27017.0,171.9234,172.0759,171.8875,172.0221,27017.0
2020-08-18 13:30:00,191.76,191.88,191.66,191.8,12259.0,172.031,172.1387,171.9413,172.0669,12259.0
2020-08-18 13:40:00,191.78,191.87,191.67,191.75,11130.0,172.049,172.1297,171.9503,172.0221,11130.0
2020-08-18 13:50:00,191.76,192.04,191.74,191.78,12032.0,172.031,172.2822,172.0131,172.049,12032.0
2020-08-18 14:00:00,191.76,191.93,191.73,191.89,16906.0,172.031,172.1835,172.0041,172.1477,16906.0
2020-08-18 14:10:00,191.84,191.87,191.65,191.75,17185.0,172.1028,172.1297,171.9324,172.0221,17185.0
2020-08-18 14:20:00,191.77,191.87,191.74,191.77,16575.0,172.04,172.1297,172.0131,172.04,16575.0
2020-08-18 14:30:00,191.75,191.79,191.61,191.61,11343.0,172.0221,172.058,171.8965,171.8965,11343.0
2020-08-18 14:40:00,191.63,191.65,191.46,191.51,14875.0,171.9144,171.9324,171.7619,171.8068,14875.0
2020-08-18 14:50:00,191.53,191.66,191.48,191.5,15940.0,171.8247,171.9413,171.7798,171.7978,15940.0
2020-08-18 15:00:00,191.52,191.52,191.17,191.26,16532.0,171.8157,171.8157,171.5017,171.5825,16532.0
2020-08-18 15:10:00,191.23,191.43,191.13,191.18,21567.0,171.5556,171.735,171.4659,171.5107,21567.0
2020-08-18 15:20:00,191.21,191.38,191.11,191.32,23117.0,171.5376,171.6901,171.4479,171.6363,23117.0
2020-08-18 15:30:00,191.31,191.31,191.08,191.18,25214.0,171.6273,171.6273,171.421,171.5107,25214.0
2020-08-18 15:40:00,191.16,191.21,191.0,191.03,52522.0,171.4928,171.5376,171.3492,171.3761,52522.0
2020-08-18 15:50:00,191.04,191.04,190.6,190.71,137773.0,171.3851,171.3851,170.9904,171.0891,137773.0
2020-08-19 09:30:00,191.63,192.08,191.26,191.65,48544.0,171.9144,172.3181,171.5825,171.9324,48544.0
2020-08-19 09:40:00,191.54,191.66,191.3,191.3,14832.0,171.8337,171.9413,171.6184,171.6184,14832.0
2020-08-19 09:50:00,191.29,191.74,191.29,191.64,22251.0,171.6094,172.0131,171.6094,171.9234,22251.0
2020-08-19 10:00:00,191.65,191.83,191.37,191.57,25319.0,171.9324,172.0938,171.6812,171.8606,25319.0
2020-08-19 10:10:00,191.51,191.69,191.38,191.5,28686.0,171.8068,171.9682,171.6901,171.7978,28686.0
2020-08-19 10:20:00,191.48,191.55,191.32,191.48,27379.0,171.7798,171.8426,171.6363,171.7798,27379.0
2020-08-19 10:30:00,191.46,191.91,191.42,191.91,28448.0,171.7619,172.1656,171.726,172.1656,28448.0
2020-08-19 10:40:00,191.93,192.06,191.82,191.98,28173.0,172.1835,172.3002,172.0849,172.2284,28173.0
2020-08-19 10:50:00,191.97,192.03,191.71,191.78,19394.0,172.2194,172.2733,171.9862,172.049,19394.0
2020-08-19 11:00:00,191.76,191.87,191.55,191.59,19859.0,172.031,172.1297,171.8426,171.8785,19859.0
2020-08-19 11:10:00,191.57,191.95,191.43,191.46,21319.0,171.8606,172.2015,171.735,171.7619,21319.0
2020-08-19 11:20:00,191.46,191.51,191.2,191.27,23627.0,171.7619,171.8068,171.5287,171.5915,23627.0
2020-08-19 11:30:00,191.26,191.77,191.26,191.64,14605.0,171.5825,172.04,171.5825,171.9234,14605.0
2020-08-19 11:40:00,191.64,191.85,191.5,191.54,10767.0,171.9234,172.1118,171.7978,171.8337,10767.0
2020-08-19 11:50:00,191.58,191.79,191.32,191.32,21963.0,171.8696,172.058,171.6363,171.6363,21963.0
2020-08-19 12:00:00,191.32,191.53,191.23,191.53,16681.0,171.6363,171.8247,171.5556,171.8247,16681.0
2020-08-19 12:10:00,191.54,191.75,191.54,191.67,16406.0,171.8337,172.0221,171.8337,171.9503,16406.0
2020-08-19 12:20:00,191.64,191.97,191.64,191.97,10128.0,171.9234,172.2194,171.9234,172.2194,10128.0
2020-08-19 12:30:00,191.93,192.18,191.86,191.96,17721.0,172.1835,172.4078,172.1208,172.2105,17721.0
2020-08-19 12:40:00,191.97,191.97,191.52,191.57,8481.0,172.2194,172.2194,171.8157,171.8606,8481.0
2020-08-19 12:50:00,191.41,191.41,191.13,191.2,7439.0,171.717,171.717,171.4659,171.5287,7439.0
2020-08-19 13:00:00,191.19,191.43,191.19,191.3,6071.0,171.5197,171.735,171.5197,171.6184,6071.0
2020-08-19 13:10:00,191.28,191.67,191.24,191.67,10156.0,171.6004,171.9503,171.5645,171.9503,10156.0
2020-08-19 13:20:00,191.72,191.76,191.54,191.6,7370.0,171.9952,172.031,171.8337,171.8875,7370.0
2020-08-19 13:30:00,191.6,191.61,191.43,191.45,7198.0,171.8875,171.8965,171.735,171.7529,7198.0
2020-08-19 13:40:00,191.43,191.7,191.42,191.67,10155.0,171.735,171.9772,171.726,171.9503,10155.0
2020-08-19 13:50:00,191.65,191.82,191.57,191.66,6966.0,171.9324,172.0849,171.8606,171.9413,6966.0
2020-08-19 14:00:00,191.67,191.85,191.55,191.83,15931.0,171.9503,172.1118,171.8426,172.0938,15931.0
2020-08-19 14:10:00,191.69,191.74,191.36,191.36,6645.0,171.9682,172.0131,171.6722,171.6722,6645.0
2020-08-19 14:20:00,191.43,191.62,191.36,191.51,25411.0,171.735,171.9054,171.6722,171.8068,25411.0
2020-08-19 14:30:00,191.43,191.46,191.16,191.21,15746.0,171.735,171.7619,171.4928,171.5376,15746.0
2020-08-19 14:40:00,191.22,191.51,191.11,191.42,9682.0,171.5466,171.8068,171.4479,171.726,9682.0
2020-08-19 14:50:00,191.41,191.77,191.41,191.62,11863.0,171.717,172.04,171.717,171.9054,11863.0
2020-08-19 15:00:00,191.63,192.04,191.56,192.01,20531.0,171.9144,172.2822,171.8516,172.2553,20531.0
2020-08-19 15:10:00,192.01,192.04,191.63,191.72,23700.0,172.2553,172.2822,171.9144,171.9952,23700.0
2020-08-19 15:20:00,191.74,191.77,191.29,191.37,34936.0,172.0131,172.04,171.6094,171.6812,34936.0
2020-08-19 15:30:00,191.34,191.48,191.26,191.35,34331.0,171.6542,171.7798,171.5825,171.6632,34331.0
2020-08-19 15:40:00,191.34,191.38,190.79,190.82,96823.0,171.6542,171.6901,171.1608,171.1877,96823.0
2020-08-19 15:50:00,190.82,191.35,190.73,190.95,230136.0,171.1877,171.6632,171.107,171.3044,230136.0
2020-08-20 09:30:00,189.32,189.67,188.08,189.32,62101.0,169.8421,170.1561,168.7297,169.8421,62101.0
2020-08-20 09:40:00,189.31,190.01,189.03,189.74,26987.0,169.8331,170.4611,169.5819,170.2189,26987.0
2020-08-20 09:50:00,189.73,189.98,189.56,189.82,33182.0,170.2099,170.4342,170.0574,170.2906,33182.0
2020-08-20 10:00:00,189.83,189.97,189.53,189.93,37804.0,170.2996,170.4252,170.0305,170.3893,37804.0
2020-08-20 10:10:00,189.95,190.61,189.78,190.57,39535.0,170.4073,170.9994,170.2547,170.9635,39535.0
2020-08-20 10:20:00,190.62,190.76,190.31,190.31,13130.0,171.0083,171.1339,170.7302,170.7302,13130.0
2020-08-20 10:30:00,190.32,190.54,190.3,190.35,11762.0,170.7392,170.9366,170.7212,170.7661,11762.0
2020-08-20 10:40:00,190.31,190.47,190.2,190.38,16554.0,170.7302,170.8738,170.6315,170.793,16554.0
2020-08-20 10:50:00,190.43,190.44,189.98,189.98,15460.0,170.8379,170.8468,170.4342,170.4342,15460.0
2020-08-20 11:00:00,190.01,190.04,189.73,189.81,23603.0,170.4611,170.488,170.2099,170.2817,23603.0
2020-08-20 11:10:00,189.84,190.01,189.73,189.89,16624.0,170.3086,170.4611,170.2099,170.3534,16624.0
2020-08-20 11:20:00,189.95,189.98,189.75,189.79,16771.0,170.4073,170.4342,170.2278,170.2637,16771.0
2020-08-20 11:30:00,189.77,189.88,189.55,189.85,20809.0,170.2458,170.3445,170.0484,170.3175,20809.0
2020-08-20 11:40:00,189.85,189.97,189.8,189.9,12172.0,170.3175,170.4252,170.2727,170.3624,12172.0
2020-08-20 11:50:00,189.87,190.13,189.79,189.86,27741.0,170.3355,170.5687,170.2637,170.3265,27741.0
2020-08-20 12:00:00,189.86,189.99,189.79,189.88,19828.0,170.3265,170.4431,170.2637,170.3445,19828.0
2020-08-20 12:10:00,189.94,190.22,189.93,190.05,14815.0,170.3983,170.6495,170.3893,170.497,14815.0
2020-08-20 12:20:00,190.0,190.15,189.96,190.12,16890.0,170.4521,170.5867,170.4162,170.5598,16890.0
2020-08-20 12:30:00,190.06,190.19,189.93,190.01,16914.0,170.5059,170.6226,170.3893,170.4611,16914.0
2020-08-20 12:40:00,190.02,190.12,189.9,190.08,15259.0,170.4701,170.5598,170.3624,170.5239,15259.0
2020-08-20 12:50:00,190.08,190.32,190.07,190.27,25727.0,170.5239,170.7392,170.5149,170.6943,25727.0
2020-08-20 13:00:00,190.27,190.31,190.14,190.18,25410.0,170.6943,170.7302,170.5777,170.6136,25410.0
2020-08-20 13:10:00,190.2,190.26,189.83,190.19,19538.0,170.6315,170.6854,170.2996,170.6226,19538.0
2020-08-20 13:20:00,190.18,190.24,190.03,190.21,15215.0,170.6136,170.6674,170.479,170.6405,15215.0
2020-08-20 13:30:00,190.24,190.27,190.07,190.26,16833.0,170.6674,170.6943,170.5149,170.6854,16833.0
2020-08-20 13:40:00,190.26,190.31,190.08,190.27,24035.0,170.6854,170.7302,170.5239,170.6943,24035.0
2020-08-20 13:50:00,190.28,190.54,190.24,190.34,25622.0,170.7033,170.9366,170.6674,170.7571,25622.0
2020-08-20 14:00:00,190.37,190.56,190.2,190.26,27515.0,170.784,170.9545,170.6315,170.6854,27515.0
2020-08-20 14:10:00,190.27,190.41,190.2,190.2,37405.0,170.6943,170.8199,170.6315,170.6315,37405.0
2020-08-20 14:20:00,190.18,190.32,190.14,190.19,37138.0,170.6136,170.7392,170.5777,170.6226,37138.0
2020-08-20 14:30:00,190.17,190.28,190.1,190.13,23721.0,170.6046,170.7033,170.5418,170.5687,23721.0
2020-08-20 14:40:00,190.09,190.32,190.09,190.24,34331.0,170.5329,170.7392,170.5329,170.6674,34331.0
2020-08-20 14:50:00,190.24,190.52,190.2,190.48,25337.0,170.6674,170.9186,170.6315,170.8827,25337.0
2020-08-20 15:00:00,190.48,190.59,190.35,190.44,41571.0,170.8827,170.9814,170.7661,170.8468,41571.0
2020-08-20 15:10:00,190.46,190.55,190.23,190.43,33930.0,170.8648,170.9455,170.6585,170.8379,33930.0
2020-08-20 15:20:00,190.52,190.56,190.29,190.5,45449.0,170.9186,170.9545,170.7123,170.9007,45449.0
2020-08-20 15:30:00,190.48,190.49,190.09,190.16,34511.0,170.8827,170.8917,170.5329,170.5957,34511.0
2020-08-20 15:40:00,190.15,190.31,190.12,190.13,65700.0,170.5867,170.7302,170.5598,170.5687,65700.0
2020-08-20 15:50:00,190.09,190.36,189.89,189.91,176272.0,170.5329,170.7751,170.3534,170.3714,176272.0
2020-08-21 09:30:00,190.46,190.7,188.76,189.67,156327.0,170.8648,171.0801,169.3397,170.1561,156327.0
2020-08-21 09:40:00,189.64,190.75,189.05,190.71,55587.0,170.1292,171.125,169.5999,171.0891,55587.0
2020-08-21 09:50:00,190.59,190.94,190.45,190.77,19709.0,170.9814,171.2954,170.8558,171.1429,19709.0
2020-08-21 10:00:00,190.85,191.34,190.41,190.73,34338.0,171.2147,171.6542,170.8199,171.107,34338.0
2020-08-21 10:10:00,190.74,190.9,190.46,190.57,24803.0,171.116,171.2595,170.8648,170.9635,24803.0
2020-08-21 10:20:00,190.6,190.6,190.08,190.39,29161.0,170.9904,170.9904,170.5239,170.802,29161.0
2020-08-21 10:30:00,190.39,190.76,190.06,190.58,23561.0,170.802,171.1339,170.5059,170.9724,23561.0
2020-08-21 10:40:00,190.56,190.68,190.0,190.14,27957.0,170.9545,171.0622,170.4521,170.5777,27957.0
2020-08-21 10:50:00,190.09,190.21,189.96,190.13,20081.0,170.5329,170.6405,170.4162,170.5687,20081.0
2020-08-21 11:00:00,190.09,190.42,190.07,190.28,32403.0,170.5329,170.8289,170.5149,170.7033,32403.0
2020-08-21 11:10:00,190.32,190.58,190.04,190.16,25616.0,170.7392,170.9724,170.488,170.5957,25616.0
2020-08-21 11:20:00,190.11,190.15,189.89,190.04,25801.0,170.5508,170.5867,170.3534,170.488,25801.0
2020-08-21 11:30:00,190.06,190.2,190.0,190.2,17781.0,170.5059,170.6315,170.4521,170.6315,17781.0
2020-08-21 11:40:00,190.22,190.26,189.9,190.04,21660.0,170.6495,170.6854,170.3624,170.488,21660.0
2020-08-21 11:50:00,190.02,190.31,189.98,190.0,15996.0,170.4701,170.7302,170.4342,170.4521,15996.0
2020-08-21 12:00:00,189.96,190.15,189.8,190.09,14800.0,170.4162,170.5867,170.2727,170.5329,14800.0
2020-08-21 12:10:00,190.08,190.27,190.03,190.11,28064.0,170.5239,170.6943,170.479,170.5508,28064.0
2020-08-21 12:20:00,190.1,190.1,189.84,189.97,21637.0,170.5418,170.5418,170.3086,170.4252,21637.0
2020-08-21 12:30:00,189.97,190.09,189.91,189.92,14294.0,170.4252,170.5329,170.3714,170.3803,14294.0
2020-08-21 12:40:00,189.93,190.16,189.9,190.05,12733.0,170.3893,170.5957,170.3624,170.497,12733.0
2020-08-21 12:50:00,190.08,190.23,190.02,190.04,15997.0,170.5239,170.6585,170.4701,170.488,15997.0
2020-08-21 13:00:00,190.08,190.23,189.87,190.22,12939.0,170.5239,170.6585,170.3355,170.6495,12939.0
2020-08-21 13:10:00,190.22,190.44,190.14,190.34,11134.0,170.6495,170.8468,170.5777,170.7571,11134.0
2020-08-21 13:20:00,190.23,190.44,190.21,190.37,9266.0,170.6585,170.8468,170.6405,170.784,9266.0
2020-08-21 13:30:00,190.35,190.66,190.29,190.44,21480.0,170.7661,171.0442,170.7123,170.8468,21480.0
2020-08-21 13:40:00,190.54,190.84,190.52,190.83,10649.0,170.9366,171.2057,170.9186,171.1967,10649.0
2020-08-21 13:50:00,190.81,191.08,190.76,191.06,9602.0,171.1788,171.421,171.1339,171.4031,9602.0
2020-08-21 14:00:00,191.1,191.12,190.96,191.02,8622.0,171.4389,171.4569,171.3133,171.3672,8622.0
2020-08-21 14:10:00,191.04,191.19,191.01,191.16,7634.0,171.3851,171.5197,171.3582,171.4928,7634.0
2020-08-21 14:20:00,191.2,191.39,191.16,191.31,11821.0,171.5287,171.6991,171.4928,171.6273,11821.0
2020-08-21 14:30:00,191.29,191.4,191.23,191.34,12029.0,171.6094,171.7081,171.5556,171.6542,12029.0
2020-08-21 14:40:00,191.35,191.53,191.28,191.32,14554.0,171.6632,171.8247,171.6004,171.6363,14554.0
2020-08-21 14:50:00,191.34,191.64,191.29,191.57,22230.0,171.6542,171.9234,171.6094,171.8606,22230.0
2020-08-21 15:00:00,191.61,191.74,191.55,191.68,17342.0,171.8965,172.0131,171.8426,171.9593,17342.0
2020-08-21 15:10:00,191.7,191.76,191.59,191.59,16229.0,171.9772,172.031,171.8785,171.8785,16229.0
2020-08-21 15:20:00,191.58,191.58,191.4,191.43,11103.0,171.8696,171.8696,171.7081,171.735,11103.0
2020-08-21 15:30:00,191.44,191.57,191.32,191.46,20990.0,171.744,171.8606,171.6363,171.7619,20990.0
2020-08-21 15:40:00,191.46,191.74,191.43,191.59,28860.0,171.7619,172.0131,171.735,171.8785,28860.0
2020-08-21 15:50:00,191.61,191.79,191.54,191.59,86341.0,171.8965,172.058,171.8337,171.8785,86341.0
2020-08-24 09:30:00,192.03,192.64,191.91,191.99,53949.0,172.2733,172.8205,172.1656,172.2374,53949.0
2020-08-24 09:40:00,192.1,192.41,191.94,192.3,18093.0,172.3361,172.6142,172.1925,172.5155,18093.0
2020-08-24 09:50:00,192.3,192.3,191.45,191.52,23401.0,172.5155,172.5155,171.7529,171.8157,23401.0
2020-08-24 10:00:00,191.51,191.63,191.1,191.54,56778.0,171.8068,171.9144,171.4389,171.8337,56778.0
2020-08-24 10:10:00,191.74,191.93,191.64,191.76,13054.0,172.0131,172.1835,171.9234,172.031,13054.0
2020-08-24 10:20:00,191.78,192.05,191.68,191.93,19322.0,172.049,172.2912,171.9593,172.1835,19322.0
2020-08-24 10:30:00,191.9,192.1,191.86,191.98,15978.0,172.1566,172.3361,172.1208,172.2284,15978.0
2020-08-24 10:40:00,191.97,192.0,191.42,191.64,37377.0,172.2194,172.2463,171.726,171.9234,37377.0
2020-08-24 10:50:00,191.65,191.84,191.42,191.79,18818.0,171.9324,172.1028,171.726,172.058,18818.0
2020-08-24 11:00:00,191.68,191.99,191.64,191.94,24049.0,171.9593,172.2374,171.9234,172.1925,24049.0
2020-08-24 11:10:00,191.94,192.05,191.93,192.03,15632.0,172.1925,172.2912,172.1835,172.2733,15632.0
2020-08-24 11:20:00,192.04,192.1,191.97,192.02,13596.0,172.2822,172.3361,172.2194,172.2643,13596.0
2020-08-24 11:30:00,191.97,192.39,191.97,192.29,20292.0,172.2194,172.5962,172.2194,172.5065,20292.0
2020-08-24 11:40:00,192.28,192.3,191.73,191.98,37647.0,172.4975,172.5155,172.0041,172.2284,37647.0
2020-08-24 11:50:00,191.92,192.21,191.79,191.84,15005.0,172.1746,172.4347,172.058,172.1028,15005.0
2020-08-24 12:00:00,191.79,192.09,191.79,192.08,7573.0,172.058,172.3271,172.058,172.3181,7573.0
2020-08-24 12:10:00,192.1,192.22,191.96,192.0,9045.0,172.3361,172.4437,172.2105,172.2463,9045.0
2020-08-24 12:20:00,192.0,192.09,191.9,191.96,13201.0,172.2463,172.3271,172.1566,172.2105,13201.0
2020-08-24 12:30:00,191.95,192.12,191.91,192.1,6742.0,172.2015,172.354,172.1656,172.3361,6742.0
2020-08-24 12:40:00,192.13,192.39,191.98,192.13,100700.0,172.363,172.5962,172.2284,172.363,100700.0
2020-08-24 12:50:00,192.05,192.05,191.48,191.68,29266.0,172.2912,172.2912,171.7798,171.9593,29266.0
2020-08-24 13:00:00,191.68,191.77,191.44,191.5,8008.0,171.9593,172.04,171.744,171.7978,8008.0
2020-08-24 13:10:00,191.5,191.73,191.47,191.62,24884.0,171.7978,172.0041,171.7709,171.9054,24884.0
2020-08-24 13:20:00,191.57,191.73,191.57,191.7,7908.0,171.8606,172.0041,171.8606,171.9772,7908.0
2020-08-24 13:30:00,191.76,192.13,191.76,192.0,15490.0,172.031,172.363,172.031,172.2463,15490.0
2020-08-24 13:40:00,192.05,192.22,191.92,192.16,10362.0,172.2912,172.4437,172.1746,172.3899,10362.0
2020-08-24 13:50:00,192.14,192.23,192.03,192.04,13962.0,172.3719,172.4527,172.2733,172.2822,13962.0
2020-08-24 14:00:00,192.03,192.15,191.93,192.08,9435.0,172.2733,172.3809,172.1835,172.3181,9435.0
2020-08-24 14:10:00,192.13,192.15,191.97,192.0,11333.0,172.363,172.3809,172.2194,172.2463,11333.0
2020-08-24 14:20:00,191.97,192.03,191.89,191.96,13796.0,172.2194,172.2733,172.1477,172.2105,13796.0
2020-08-24 14:30:00,191.95,192.01,191.79,191.92,15855.0,172.2015,172.2553,172.058,172.1746,15855.0
2020-08-24 14:40:00,191.9,192.1,191.86,192.01,13311.0,172.1566,172.3361,172.1208,172.2553,13311.0
2020-08-24 14:50:00,192.03,192.06,191.86,192.02,19914.0,172.2733,172.3002,172.1208,172.2643,19914.0
2020-08-24 15:00:00,192.01,192.21,191.97,192.11,34697.0,172.2553,172.4347,172.2194,172.345,34697.0
2020-08-24 15:10:00,192.09,192.38,192.04,192.32,28881.0,172.3271,172.5873,172.2822,172.5334,28881.0
2020-08-24 15:20:00,192.31,192.49,192.24,192.46,31538.0,172.5245,172.6859,172.4617,172.659,31538.0
2020-08-24 15:30:00,192.45,192.72,192.39,192.58,46027.0,172.65,172.8923,172.5962,172.7667,46027.0
2020-08-24 15:40:00,192.58,192.72,192.43,192.6,64988.0,172.7667,172.8923,172.6321,172.7846,64988.0
2020-08-24 15:50:00,192.6,193.06,192.23,192.55,237400.0,172.7846,173.1973,172.4527,172.7398,237400.0
2020-08-25 09:30:00,193.7,193.93,192.78,193.66,55955.0,173.7714,173.9778,172.9461,173.7356,55955.0
2020-08-25 09:40:00,193.71,194.11,193.41,194.0,33465.0,173.7804,174.1393,173.5113,174.0406,33465.0
2020-08-25 09:50:00,193.91,194.2,193.76,194.06,17713.0,173.9598,174.22,173.8253,174.0944,17713.0
2020-08-25 10:00:00,194.06,194.2,193.62,193.7,52503.0,174.0944,174.22,173.6997,173.7714,52503.0
2020-08-25 10:10:00,193.69,193.69,193.19,193.5,40188.0,173.7625,173.7625,173.3139,173.592,40188.0
2020-08-25 10:20:00,193.49,193.83,193.39,193.5,19266.0,173.5831,173.8881,173.4933,173.592,19266.0
2020-08-25 10:30:00,193.5,193.62,193.42,193.55,29817.0,173.592,173.6997,173.5203,173.6369,29817.0
2020-08-25 10:40:00,193.54,193.54,193.27,193.36,20628.0,173.6279,173.6279,173.3857,173.4664,20628.0
2020-08-25 10:50:00,193.34,193.49,193.24,193.39,15026.0,173.4485,173.5831,173.3588,173.4933,15026.0
2020-08-25 11:00:00,193.32,193.6,193.31,193.34,14480.0,173.4305,173.6817,173.4216,173.4485,14480.0
2020-08-25 11:10:00,193.3,193.37,193.21,193.21,23750.0,173.4126,173.4754,173.3319,173.3319,23750.0
2020-08-25 11:20:00,193.2,193.25,192.98,193.19,16641.0,173.3229,173.3677,173.1255,173.3139,16641.0
2020-08-25 11:30:00,193.22,193.39,193.12,193.28,16474.0,173.3408,173.4933,173.2511,173.3947,16474.0
2020-08-25 11:40:00,193.3,193.4,193.13,193.32,12114.0,173.4126,173.5023,173.2601,173.4305,12114.0
2020-08-25 11:50:00,193.28,193.47,193.28,193.31,17071.0,173.3947,173.5651,173.3947,173.4216,17071.0
2020-08-25 12:00:00,193.36,193.72,193.22,193.69,19189.0,173.4664,173.7894,173.3408,173.7625,19189.0
2020-08-25 12:10:00,193.72,193.96,193.65,193.95,14279.0,173.7894,174.0047,173.7266,173.9957,14279.0
2020-08-25 12:20:00,193.93,193.96,193.54,193.69,22521.0,173.9778,174.0047,173.6279,173.7625,22521.0
2020-08-25 12:30:00,193.72,194.06,193.57,193.94,17257.0,173.7894,174.0944,173.6548,173.9868,17257.0
2020-08-25 12:40:00,193.9,193.97,193.7,193.74,10689.0,173.9509,174.0137,173.7714,173.8073,10689.0
2020-08-25 12:50:00,193.78,193.84,193.65,193.65,7795.0,173.8432,173.897,173.7266,173.7266,7795.0
2020-08-25 13:00:00,193.69,193.78,193.64,193.69,17439.0,173.7625,173.8432,173.7176,173.7625,17439.0
2020-08-25 13:10:00,193.66,193.79,193.52,193.72,12829.0,173.7356,173.8522,173.61,173.7894,12829.0
2020-08-25 13:20:00,193.71,194.17,193.7,194.16,15965.0,173.7804,174.1931,173.7714,174.1841,15965.0
2020-08-25 13:30:00,194.14,194.21,194.04,194.06,17931.0,174.1662,174.229,174.0765,174.0944,17931.0
2020-08-25 13:40:00,194.05,194.16,193.95,194.05,20098.0,174.0854,174.1841,173.9957,174.0854,20098.0
2020-08-25 13:50:00,194.06,194.25,193.97,194.16,17125.0,174.0944,174.2649,174.0137,174.1841,17125.0
2020-08-25 14:00:00,194.19,194.24,194.02,194.23,19906.0,174.211,174.2559,174.0585,174.2469,19906.0
2020-08-25 14:10:00,194.2,194.36,193.99,194.34,19860.0,174.22,174.3635,174.0316,174.3456,19860.0
2020-08-25 14:20:00,194.35,194.36,194.13,194.21,21384.0,174.3546,174.3635,174.1572,174.229,21384.0
2020-08-25 14:30:00,194.22,194.24,194.05,194.07,16734.0,174.2379,174.2559,174.0854,174.1034,16734.0
2020-08-25 14:40:00,194.13,194.3,194.13,194.28,21558.0,174.1572,174.3097,174.1572,174.2918,21558.0
2020-08-25 14:50:00,194.27,194.27,194.06,194.11,19581.0,174.2828,174.2828,174.0944,174.1393,19581.0
2020-08-25 15:00:00,194.1,194.26,194.0,194.22,22805.0,174.1303,174.2738,174.0406,174.2379,22805.0
2020-08-25 15:10:00,194.22,194.57,194.21,194.57,32083.0,174.2379,174.5519,174.229,174.5519,32083.0
2020-08-25 15:20:00,194.57,194.69,194.37,194.55,29632.0,174.5519,174.6596,174.3725,174.534,29632.0
2020-08-25 15:30:00,194.54,194.64,194.32,194.62,42051.0,174.525,174.6147,174.3277,174.5968,42051.0
2020-08-25 15:40:00,194.64,194.91,194.51,194.84,68895.0,174.6147,174.857,174.4981,174.7942,68895.0
2020-08-25 15:50:00,194.83,195.09,194.67,194.9,195506.0,174.7852,175.0184,174.6416,174.848,195506.0
2020-08-26 09:30:00,193.75,193.92,192.84,193.21,67641.0,173.8163,173.9688,172.9999,173.3319,67641.0
2020-08-26 09:40:00,193.33,193.33,192.31,192.91,39618.0,173.4395,173.4395,172.5245,173.0627,39618.0
2020-08-26 09:50:00,192.85,193.36,192.85,193.2,25163.0,173.0089,173.4664,173.0089,173.3229,25163.0
2020-08-26 10:00:00,193.17,194.27,193.09,194.18,23388.0,173.296,174.2828,173.2242,174.2021,23388.0
2020-08-26 10:10:00,194.19,194.53,194.06,194.33,11526.0,174.211,174.5161,174.0944,174.3366,11526.0
2020-08-26 10:20:00,194.33,194.51,194.24,194.4,11014.0,174.3366,174.4981,174.2559,174.3994,11014.0
2020-08-26 10:30:00,194.32,194.53,194.25,194.45,11274.0,174.3277,174.5161,174.2649,174.4443,11274.0
2020-08-26 10:40:00,194.45,194.76,194.45,194.66,13362.0,174.4443,174.7224,174.4443,174.6327,13362.0
2020-08-26 10:50:00,194.68,194.84,194.55,194.64,11043.0,174.6506,174.7942,174.534,174.6147,11043.0
2020-08-26 11:00:00,194.63,194.63,194.38,194.41,14843.0,174.6058,174.6058,174.3815,174.4084,14843.0
2020-08-26 11:10:00,194.41,194.9,194.25,194.3,12984.0,174.4084,174.848,174.2649,174.3097,12984.0
2020-08-26 11:20:00,194.33,194.41,194.11,194.15,14187.0,174.3366,174.4084,174.1393,174.1751,14187.0
2020-08-26 11:30:00,194.13,194.14,193.71,193.74,18634.0,174.1572,174.1662,173.7804,173.8073,18634.0
2020-08-26 11:40:00,193.76,194.01,193.59,194.0,10542.0,173.8253,174.0496,173.6728,174.0406,10542.0
2020-08-26 11:50:00,193.98,194.05,193.9,193.97,10605.0,174.0226,174.0854,173.9509,174.0137,10605.0
2020-08-26 12:00:00,194.02,194.4,194.02,194.36,11213.0,174.0585,174.3994,174.0585,174.3635,11213.0
2020-08-26 12:10:00,194.27,194.4,194.19,194.33,9403.0,174.2828,174.3994,174.211,174.3366,9403.0
2020-08-26 12:20:00,194.37,194.67,194.37,194.56,10407.0,174.3725,174.6416,174.3725,174.543,10407.0
2020-08-26 12:30:00,194.53,194.61,194.39,194.59,12623.0,174.5161,174.5878,174.3905,174.5699,12623.0
2020-08-26 12:40:00,194.58,194.77,194.47,194.73,15260.0,174.5609,174.7314,174.4622,174.6955,15260.0
2020-08-26 12:50:00,194.71,194.94,194.66,194.68,14793.0,174.6775,174.8839,174.6327,174.6506,14793.0
2020-08-26 13:00:00,194.64,194.86,194.64,194.78,7795.0,174.6147,174.8121,174.6147,174.7403,7795.0
2020-08-26 13:10:00,194.79,194.83,194.56,194.64,9294.0,174.7493,174.7852,174.543,174.6147,9294.0
2020-08-26 13:20:00,194.61,194.62,194.27,194.28,15365.0,174.5878,174.5968,174.2828,174.2918,15365.0
2020-08-26 13:30:00,194.29,194.51,194.21,194.38,15078.0,174.3007,174.4981,174.229,174.3815,15078.0
2020-08-26 13:40:00,194.36,194.55,194.22,194.54,11532.0,174.3635,174.534,174.2379,174.525,11532.0
2020-08-26 13:50:00,194.55,194.65,194.44,194.58,10760.0,174.534,174.6237,174.4353,174.5609,10760.0
2020-08-26 14:00:00,194.55,194.99,194.5,194.89,14032.0,174.534,174.9287,174.4891,174.839,14032.0
2020-08-26 14:10:00,194.86,194.98,194.79,194.98,8145.0,174.8121,174.9198,174.7493,174.9198,8145.0
2020-08-26 14:20:00,195.03,195.34,195.02,195.1,12530.0,174.9646,175.2427,174.9556,175.0274,12530.0
2020-08-26 14:30:00,195.05,195.22,194.89,195.06,14459.0,174.9826,175.1351,174.839,174.9915,14459.0
2020-08-26 14:40:00,195.12,195.16,194.95,195.06,10788.0,175.0453,175.0812,174.8928,174.9915,10788.0
2020-08-26 14:50:00,195.03,195.22,194.98,195.13,13572.0,174.9646,175.1351,174.9198,175.0543,13572.0
2020-08-26 15:00:00,195.02,195.13,194.95,194.96,23998.0,174.9556,175.0543,174.8928,174.9018,23998.0
2020-08-26 15:10:00,194.97,195.07,194.74,194.84,32861.0,174.9108,175.0005,174.7044,174.7942,32861.0
2020-08-26 15:20:00,194.85,195.06,194.84,195.03,27173.0,174.8031,174.9915,174.7942,174.9646,27173.0
2020-08-26 15:30:00,195.01,195.01,194.26,194.39,23559.0,174.9467,174.9467,174.2738,174.3905,23559.0
2020-08-26 15:40:00,194.4,194.46,194.2,194.4,32247.0,174.3994,174.4533,174.22,174.3994,32247.0
2020-08-26 15:50:00,194.4,194.59,194.17,194.31,90015.0,174.3994,174.5699,174.1931,174.3187,90015.0
2020-08-27 09:30:00,195.08,195.08,194.5,194.64,46567.0,175.0095,175.0095,174.4891,174.6147,46567.0
2020-08-27 09:40:00,194.63,195.04,194.44,194.95,12248.0,174.6058,174.9736,174.4353,174.8928,12248.0
2020-08-27 09:50:00,194.82,195.75,194.82,195.75,21201.0,174.7762,175.6105,174.7762,175.6105,21201.0
2020-08-27 10:00:00,195.75,195.79,194.89,194.9,15336.0,175.6105,175.6464,174.839,174.848,15336.0
2020-08-27 10:10:00,194.9,195.03,194.73,194.96,16065.0,174.848,174.9646,174.6955,174.9018,16065.0
2020-08-27 10:20:00,194.91,195.72,194.91,195.48,13592.0,174.857,175.5836,174.857,175.3683,13592.0
2020-08-27 10:30:00,195.38,195.8,195.17,195.45,14478.0,175.2786,175.6554,175.0902,175.3414,14478.0
2020-08-27 10:40:00,195.34,195.45,195.13,195.2,9563.0,175.2427,175.3414,175.0543,175.1171,9563.0
2020-08-27 10:50:00,195.19,195.49,195.17,195.38,14253.0,175.1081,175.3773,175.0902,175.2786,14253.0
2020-08-27 11:00:00,195.42,195.47,194.62,194.62,20456.0,175.3145,175.3593,174.5968,174.5968,20456.0
2020-08-27 11:10:00,194.58,194.87,194.58,194.74,14287.0,174.5609,174.8211,174.5609,174.7044,14287.0
2020-08-27 11:20:00,194.7,194.71,194.39,194.69,14077.0,174.6686,174.6775,174.3905,174.6596,14077.0
2020-08-27 11:30:00,194.65,195.15,194.46,195.14,9332.0,174.6237,175.0723,174.4533,175.0633,9332.0
2020-08-27 11:40:00,195.09,195.29,194.95,195.11,8938.0,175.0184,175.1979,174.8928,175.0364,8938.0
2020-08-27 11:50:00,195.06,195.4,195.04,195.34,12505.0,174.9915,175.2965,174.9736,175.2427,12505.0
2020-08-27 12:00:00,195.34,195.34,194.91,195.08,12176.0,175.2427,175.2427,174.857,175.0095,12176.0
2020-08-27 12:10:00,195.04,195.08,194.85,194.88,9861.0,174.9736,175.0095,174.8031,174.83,9861.0
2020-08-27 12:20:00,194.8,194.97,194.7,194.85,16193.0,174.7583,174.9108,174.6686,174.8031,16193.0
2020-08-27 12:30:00,194.89,195.0,194.56,194.68,17999.0,174.839,174.9377,174.543,174.6506,17999.0
2020-08-27 12:40:00,194.64,194.84,194.47,194.77,18506.0,174.6147,174.7942,174.4622,174.7314,18506.0
2020-08-27 12:50:00,194.87,194.87,194.41,194.75,17376.0,174.8211,174.8211,174.4084,174.7134,17376.0
2020-08-27 13:00:00,194.7,194.78,194.59,194.7,46405.0,174.6686,174.7403,174.5699,174.6686,46405.0
2020-08-27 13:10:00,194.67,195.18,194.63,195.12,18744.0,174.6416,175.0992,174.6058,175.0453,18744.0
2020-08-27 13:20:00,195.11,195.14,194.88,194.94,10191.0,175.0364,175.0633,174.83,174.8839,10191.0
2020-08-27 13:30:00,194.95,195.12,194.89,195.02,12682.0,174.8928,175.0453,174.839,174.9556,12682.0
2020-08-27 13:40:00,194.91,195.07,194.87,195.01,7447.0,174.857,175.0005,174.8211,174.9467,7447.0
2020-08-27 13:50:00,195.0,195.1,194.66,194.96,13094.0,174.9377,175.0274,174.6327,174.9018,13094.0
2020-08-27 14:00:00,194.95,195.41,194.95,195.19,15488.0,174.8928,175.3055,174.8928,175.1081,15488.0
2020-08-27 14:10:00,195.2,195.32,195.11,195.17,9652.0,175.1171,175.2248,175.0364,175.0902,9652.0
2020-08-27 14:20:00,195.18,195.43,195.12,195.31,12551.0,175.0992,175.3235,175.0453,175.2158,12551.0
2020-08-27 14:30:00,195.33,195.5,195.25,195.36,21992.0,175.2337,175.3863,175.162,175.2607,21992.0
2020-08-27 14:40:00,195.4,195.52,195.34,195.48,14629.0,175.2965,175.4042,175.2427,175.3683,14629.0
2020-08-27 14:50:00,195.48,195.57,195.05,195.06,18733.0,175.3683,175.4491,174.9826,174.9915,18733.0
2020-08-27 15:00:00,195.12,195.37,195.1,195.24,23255.0,175.0453,175.2696,175.0274,175.153,23255.0
2020-08-27 15:10:00,195.29,195.32,195.06,195.21,30260.0,175.1979,175.2248,174.9915,175.1261,30260.0
2020-08-27 15:20:00,195.21,195.36,195.2,195.3,24515.0,175.1261,175.2607,175.1171,175.2068,24515.0
2020-08-27 15:30:00,195.28,195.32,194.91,194.96,35952.0,175.1889,175.2248,174.857,174.9018,35952.0
2020-08-27 15:40:00,194.88,195.12,194.46,194.46,40004.0,174.83,175.0453,174.4533,174.4533,40004.0
2020-08-27 15:50:00,194.39,194.83,194.28,194.46,148621.0,174.3905,174.7852,174.2918,174.4533,148621.0
2020-08-28 09:30:00,193.52,194.37,193.16,194.09,61328.0,174.473,175.2393,174.1484,174.9869,61328.0
2020-08-28 09:40:00,194.03,194.49,193.92,194.32,16738.0,174.9328,175.3475,174.8336,175.1942,16738.0
2020-08-28 09:50:00,194.32,194.55,193.74,193.75,26057.0,175.1942,175.4016,174.6713,174.6803,26057.0
2020-08-28 10:00:00,193.74,194.19,193.59,193.84,31158.0,174.6713,175.077,174.5361,174.7615,31158.0
2020-08-28 10:10:00,193.8,193.88,193.33,193.53,13072.0,174.7254,174.7976,174.3017,174.482,13072.0
2020-08-28 10:20:00,193.45,193.95,193.25,193.27,21801.0,174.4099,174.8607,174.2296,174.2476,21801.0
2020-08-28 10:30:00,193.26,193.52,193.02,193.26,13219.0,174.2386,174.473,174.0222,174.2386,13219.0
2020-08-28 10:40:00,193.28,193.62,193.27,193.53,15251.0,174.2566,174.5631,174.2476,174.482,15251.0
2020-08-28 10:50:00,193.52,193.54,193.12,193.21,9690.0,174.473,174.491,174.1124,174.1935,9690.0
2020-08-28 11:00:00,193.25,193.47,193.13,193.15,34403.0,174.2296,174.4279,174.1214,174.1394,34403.0
2020-08-28 11:10:00,193.17,193.35,192.96,192.96,21094.0,174.1574,174.3197,173.9681,173.9681,21094.0
2020-08-28 11:20:00,193.0,193.05,192.85,193.0,21021.0,174.0042,174.0492,173.8689,174.0042,21021.0
2020-08-28 11:30:00,192.99,193.16,192.99,193.02,22211.0,173.9952,174.1484,173.9952,174.0222,22211.0
2020-08-28 11:40:00,193.03,193.17,192.97,193.17,26633.0,174.0312,174.1574,173.9771,174.1574,26633.0
2020-08-28 11:50:00,193.12,193.42,193.12,193.41,10685.0,174.1124,174.3828,174.1124,174.3738,10685.0
2020-08-28 12:00:00,193.38,193.84,193.23,193.79,11816.0,174.3468,174.7615,174.2115,174.7164,11816.0
2020-08-28 12:10:00,193.77,193.97,193.71,193.88,14860.0,174.6984,174.8787,174.6443,174.7976,14860.0
2020-08-28 12:20:00,193.89,193.91,193.72,193.72,9324.0,174.8066,174.8246,174.6533,174.6533,9324.0
2020-08-28 12:30:00,193.74,193.94,193.74,193.84,12629.0,174.6713,174.8516,174.6713,174.7615,12629.0
2020-08-28 12:40:00,193.89,193.93,193.69,193.89,22448.0,174.8066,174.8426,174.6263,174.8066,22448.0
2020-08-28 12:50:00,193.9,193.95,193.75,193.86,20571.0,174.8156,174.8607,174.6803,174.7795,20571.0
2020-08-28 13:00:00,193.84,193.88,193.39,193.42,18708.0,174.7615,174.7976,174.3558,174.3828,18708.0
2020-08-28 13:10:00,193.43,193.43,193.23,193.28,31109.0,174.3918,174.3918,174.2115,174.2566,31109.0
2020-08-28 13:20:00,193.26,193.27,193.0,193.19,15119.0,174.2386,174.2476,174.0042,174.1755,15119.0
2020-08-28 13:30:00,193.19,193.39,193.17,193.25,12258.0,174.1755,174.3558,174.1574,174.2296,12258.0
2020-08-28 13:40:00,193.23,193.44,193.19,193.39,8740.0,174.2115,174.4009,174.1755,174.3558,8740.0
2020-08-28 13:50:00,193.43,193.54,193.27,193.38,45077.0,174.3918,174.491,174.2476,174.3468,45077.0
2020-08-28 14:00:00,193.29,193.53,193.29,193.4,25590.0,174.2656,174.482,174.2656,174.3648,25590.0
2020-08-28 14:10:00,193.39,193.56,193.3,193.54,25674.0,174.3558,174.509,174.2746,174.491,25674.0
2020-08-28 14:20:00,193.52,193.63,193.46,193.6,37684.0,174.473,174.5722,174.4189,174.5451,37684.0
2020-08-28 14:30:00,193.65,194.21,193.6,194.18,27064.0,174.5902,175.0951,174.5451,175.068,27064.0
2020-08-28 14:40:00,194.15,194.69,194.02,194.63,18296.0,175.041,175.5278,174.9238,175.4737,18296.0
2020-08-28 14:50:00,194.62,194.62,194.31,194.35,36360.0,175.4647,175.4647,175.1852,175.2213,36360.0
2020-08-28 15:00:00,194.4,194.86,194.0,194.82,33663.0,175.2664,175.6811,174.9057,175.645,33663.0
2020-08-28 15:10:00,194.8,195.39,194.76,195.31,28782.0,175.627,176.1589,175.5909,176.0868,28782.0
2020-08-28 15:20:00,195.31,195.64,195.27,195.28,32588.0,176.0868,176.3843,176.0507,176.0598,32588.0
2020-08-28 15:30:00,195.28,195.37,195.08,195.26,34163.0,176.0598,176.1409,175.8794,176.0417,34163.0
2020-08-28 15:40:00,195.26,195.28,194.93,195.0,41036.0,176.0417,176.0598,175.7442,175.8073,41036.0
2020-08-28 15:50:00,195.02,195.32,194.86,195.09,128258.0,175.8254,176.0958,175.6811,175.8885,128258.0
2020-08-31 09:30:00,195.0,196.19,194.9,195.31,61964.0,175.8073,176.8802,175.7172,176.0868,61964.0
2020-08-31 09:40:00,195.41,195.7,194.53,194.59,14121.0,176.177,176.4384,175.3836,175.4377,14121.0
2020-08-31 09:50:00,194.52,194.57,194.14,194.35,36330.0,175.3746,175.4196,175.032,175.2213,36330.0
2020-08-31 10:00:00,194.38,194.72,193.84,194.69,18406.0,175.2483,175.5549,174.7615,175.5278,18406.0
2020-08-31 10:10:00,194.73,195.02,194.24,194.3,32218.0,175.5639,175.8254,175.1221,175.1762,32218.0
2020-08-31 10:20:00,194.32,194.36,193.53,193.55,27865.0,175.1942,175.2303,174.482,174.5,27865.0
2020-08-31 10:30:00,193.53,193.93,193.5,193.73,21160.0,174.482,174.8426,174.455,174.6623,21160.0
2020-08-31 10:40:00,193.67,193.76,193.38,193.6,17954.0,174.6082,174.6894,174.3468,174.5451,17954.0
2020-08-31 10:50:00,193.6,193.63,193.4,193.57,13464.0,174.5451,174.5722,174.3648,174.5181,13464.0
2020-08-31 11:00:00,193.6,193.83,193.56,193.61,10174.0,174.5451,174.7525,174.509,174.5541,10174.0
2020-08-31 11:10:00,193.58,193.79,193.44,193.45,13515.0,174.5271,174.7164,174.4009,174.4099,13515.0
2020-08-31 11:20:00,193.4,193.4,192.96,193.0,19600.0,174.3648,174.3648,173.9681,174.0042,19600.0
2020-08-31 11:30:00,193.01,193.07,192.62,192.66,17649.0,174.0132,174.0673,173.6616,173.6976,17649.0
2020-08-31 11:40:00,192.63,192.87,192.51,192.73,19747.0,173.6706,173.887,173.5624,173.7607,19747.0
2020-08-31 11:50:00,192.69,192.99,192.69,192.8,11694.0,173.7247,173.9952,173.7247,173.8239,11694.0
2020-08-31 12:00:00,192.75,192.86,192.62,192.71,25515.0,173.7788,173.8779,173.6616,173.7427,25515.0
2020-08-31 12:10:00,192.71,192.99,192.56,192.99,24140.0,173.7427,173.9952,173.6075,173.9952,24140.0
2020-08-31 12:20:00,192.95,192.99,192.54,192.65,13124.0,173.9591,173.9952,173.5894,173.6886,13124.0
2020-08-31 12:30:00,192.65,192.73,192.48,192.52,11059.0,173.6886,173.7607,173.5353,173.5714,11059.0
2020-08-31 12:40:00,192.44,192.66,192.24,192.37,22168.0,173.4993,173.6976,173.319,173.4362,22168.0
2020-08-31 12:50:00,192.35,192.51,192.34,192.39,11702.0,173.4181,173.5624,173.4091,173.4542,11702.0
2020-08-31 13:00:00,192.35,192.36,192.11,192.14,9494.0,173.4181,173.4272,173.2018,173.2288,9494.0
2020-08-31 13:10:00,192.13,192.23,192.04,192.11,10582.0,173.2198,173.31,173.1387,173.2018,10582.0
2020-08-31 13:20:00,192.12,192.43,192.11,192.23,14946.0,173.2108,173.4903,173.2018,173.31,14946.0
2020-08-31 13:30:00,192.19,192.37,192.09,192.3,10034.0,173.2739,173.4362,173.1837,173.3731,10034.0
2020-08-31 13:40:00,192.29,192.38,192.12,192.24,10489.0,173.364,173.4452,173.2108,173.319,10489.0
2020-08-31 13:50:00,192.2,192.27,192.07,192.26,8460.0,173.2829,173.346,173.1657,173.337,8460.0
2020-08-31 14:00:00,192.28,192.3,192.09,192.27,9348.0,173.355,173.3731,173.1837,173.346,9348.0
2020-08-31 14:10:00,192.36,192.44,192.2,192.23,10176.0,173.4272,173.4993,173.2829,173.31,10176.0
2020-08-31 14:20:00,192.23,192.34,192.15,192.15,11300.0,173.31,173.4091,173.2378,173.2378,11300.0
2020-08-31 14:30:00,192.14,192.41,192.12,192.41,16495.0,173.2288,173.4722,173.2108,173.4722,16495.0
2020-08-31 14:40:00,192.41,192.8,192.41,192.7,8495.0,173.4722,173.8239,173.4722,173.7337,8495.0
2020-08-31 14:50:00,192.7,192.89,192.65,192.86,12935.0,173.7337,173.905,173.6886,173.8779,12935.0
2020-08-31 15:00:00,192.87,192.9,192.64,192.65,23697.0,173.887,173.914,173.6796,173.6886,23697.0
2020-08-31 15:10:00,192.63,192.69,192.5,192.51,15959.0,173.6706,173.7247,173.5534,173.5624,15959.0
2020-08-31 15:20:00,192.51,192.73,192.35,192.68,16173.0,173.5624,173.7607,173.4181,173.7157,16173.0
2020-08-31 15:30:00,192.68,192.94,192.57,192.92,28001.0,173.7157,173.9501,173.6165,173.932,28001.0
2020-08-31 15:40:00,192.94,193.28,192.67,193.08,62290.0,173.9501,174.2566,173.7066,174.0763,62290.0
2020-08-31 15:50:00,193.08,193.1,192.28,192.28,158209.0,174.0763,174.0943,173.355,173.355,158209.0
2020-09-01 09:30:00,192.24,192.25,191.09,191.6,86581.0,173.319,173.328,172.2822,172.742,86581.0
2020-09-01 09:40:00,191.76,192.25,191.6,192.21,23865.0,172.8862,173.328,172.742,173.2919,23865.0
2020-09-01 09:50:00,192.17,192.51,192.09,192.44,23096.0,173.2559,173.5624,173.1837,173.4993,23096.0
2020-09-01 10:00:00,192.57,193.14,192.54,192.77,18525.0,173.6165,174.1304,173.5894,173.7968,18525.0
2020-09-01 10:10:00,192.79,192.98,192.69,192.89,32348.0,173.8148,173.9861,173.7247,173.905,32348.0
2020-09-01 10:20:00,192.9,193.56,192.89,193.45,20928.0,173.914,174.509,173.905,174.4099,20928.0
2020-09-01 10:30:00,193.45,193.88,193.4,193.88,23293.0,174.4099,174.7976,174.3648,174.7976,23293.0
2020-09-01 10:40:00,193.95,193.95,193.63,193.8,30103.0,174.8607,174.8607,174.5722,174.7254,30103.0
2020-09-01 10:50:00,193.76,193.99,193.6,193.61,32613.0,174.6894,174.8967,174.5451,174.5541,32613.0
2020-09-01 11:00:00,193.71,193.96,193.68,193.95,12335.0,174.6443,174.8697,174.6172,174.8607,12335.0
2020-09-01 11:10:00,193.92,193.96,193.5,193.74,18649.0,174.8336,174.8697,174.455,174.6713,18649.0
2020-09-01 11:20:00,193.76,193.76,193.22,193.37,19110.0,174.6894,174.6894,174.2025,174.3378,19110.0
2020-09-01 11:30:00,193.4,193.91,193.4,193.84,11662.0,174.3648,174.8246,174.3648,174.7615,11662.0
2020-09-01 11:40:00,193.84,194.07,193.77,194.02,40593.0,174.7615,174.9689,174.6984,174.9238,40593.0
2020-09-01 11:50:00,193.97,194.16,193.94,194.05,17540.0,174.8787,175.05,174.8516,174.9508,17540.0
2020-09-01 12:00:00,194.09,194.63,193.99,194.46,24696.0,174.9869,175.4737,174.8967,175.3205,24696.0
2020-09-01 12:10:00,194.48,194.48,194.1,194.25,13650.0,175.3385,175.3385,174.9959,175.1311,13650.0
2020-09-01 12:20:00,194.25,194.43,194.0,194.09,13784.0,175.1311,175.2934,174.9057,174.9869,13784.0
2020-09-01 12:30:00,194.07,194.13,194.01,194.03,16523.0,174.9689,175.0229,174.9148,174.9328,16523.0
2020-09-01 12:40:00,194.02,194.14,193.85,193.98,10945.0,174.9238,175.032,174.7705,174.8877,10945.0
2020-09-01 12:50:00,193.98,194.14,193.94,194.09,11363.0,174.8877,175.032,174.8516,174.9869,11363.0
2020-09-01 13:00:00,194.08,194.24,194.02,194.16,18364.0,174.9779,175.1221,174.9238,175.05,18364.0
2020-09-01 13:10:00,194.16,194.27,194.01,194.01,11433.0,175.05,175.1492,174.9148,174.9148,11433.0
2020-09-01 13:20:00,194.0,194.0,193.74,193.82,10646.0,174.9057,174.9057,174.6713,174.7435,10646.0
2020-09-01 13:30:00,193.83,194.13,193.69,194.13,20781.0,174.7525,175.0229,174.6263,175.0229,20781.0
2020-09-01 13:40:00,194.1,194.32,194.05,194.32,11474.0,174.9959,175.1942,174.9508,175.1942,11474.0
2020-09-01 13:50:00,194.31,194.5,194.18,194.45,18143.0,175.1852,175.3565,175.068,175.3115,18143.0
2020-09-01 14:00:00,194.44,194.71,194.4,194.71,22919.0,175.3024,175.5459,175.2664,175.5459,22919.0
2020-09-01 14:10:00,194.76,195.07,194.72,194.92,27295.0,175.5909,175.8704,175.5549,175.7352,27295.0
2020-09-01 14:20:00,194.94,195.35,194.93,195.28,19056.0,175.7532,176.1229,175.7442,176.0598,19056.0
2020-09-01 14:30:00,195.3,195.51,195.28,195.45,24800.0,176.0778,176.2671,176.0598,176.213,24800.0
2020-09-01 14:40:00,195.48,195.76,195.42,195.67,19724.0,176.2401,176.4925,176.186,176.4114,19724.0
2020-09-01 14:50:00,195.65,195.75,195.53,195.65,21379.0,176.3933,176.4835,176.2852,176.3933,21379.0
2020-09-01 15:00:00,195.67,195.72,195.28,195.4,26326.0,176.4114,176.4565,176.0598,176.1679,26326.0
2020-09-01 15:10:00,195.39,195.46,195.01,195.26,26727.0,176.1589,176.222,175.8163,176.0417,26727.0
2020-09-01 15:20:00,195.26,195.41,195.1,195.1,32729.0,176.0417,176.177,175.8975,175.8975,32729.0
2020-09-01 15:30:00,195.11,195.63,195.06,195.44,41256.0,175.9065,176.3753,175.8614,176.204,41256.0
2020-09-01 15:40:00,195.46,195.83,195.38,195.72,65012.0,176.222,176.5556,176.1499,176.4565,65012.0
2020-09-01 15:50:00,195.64,195.89,195.39,195.84,141240.0,176.3843,176.6097,176.1589,176.5646,141240.0
2020-09-02 09:30:00,196.09,196.91,195.28,196.81,76265.0,176.79,177.5293,176.0598,177.4392,76265.0
2020-09-02 09:40:00,196.76,197.21,196.57,196.64,40794.0,177.3941,177.7998,177.2228,177.2859,40794.0
2020-09-02 09:50:00,196.67,197.56,196.32,197.56,41788.0,177.313,178.1154,176.9974,178.1154,41788.0
2020-09-02 10:00:00,197.51,197.52,195.81,195.9,170823.0,178.0703,178.0793,176.5376,176.6187,170823.0
2020-09-02 10:10:00,195.94,196.56,195.93,196.14,29330.0,176.6548,177.2138,176.6458,176.8351,29330.0
2020-09-02 10:20:00,196.13,196.26,195.76,196.08,21299.0,176.8261,176.9433,176.4925,176.781,21299.0
2020-09-02 10:30:00,196.05,196.59,196.04,196.49,21729.0,176.754,177.2408,176.745,177.1507,21729.0
2020-09-02 10:40:00,196.44,196.63,195.89,195.89,22653.0,177.1056,177.2769,176.6097,176.6097,22653.0
2020-09-02 10:50:00,195.89,195.93,195.46,195.72,22220.0,176.6097,176.6458,176.222,176.4565,22220.0
2020-09-02 11:00:00,195.78,196.25,195.71,196.08,25698.0,176.5105,176.9343,176.4474,176.781,25698.0
2020-09-02 11:10:00,196.08,196.28,195.95,196.24,23902.0,176.781,176.9613,176.6638,176.9253,23902.0
2020-09-02 11:20:00,196.25,196.34,195.89,196.01,24476.0,176.9343,177.0154,176.6097,176.7179,24476.0
2020-09-02 11:30:00,196.05,196.37,195.96,196.34,23137.0,176.754,177.0425,176.6728,177.0154,23137.0
2020-09-02 11:40:00,196.3,196.53,196.08,196.14,21711.0,176.9794,177.1867,176.781,176.8351,21711.0
2020-09-02 11:50:00,196.15,196.29,195.99,196.14,23405.0,176.8441,176.9704,176.6999,176.8351,23405.0
2020-09-02 12:00:00,196.13,196.13,195.34,195.34,14841.0,176.8261,176.8261,176.1139,176.1139,14841.0
2020-09-02 12:10:00,195.31,195.45,195.05,195.09,18595.0,176.0868,176.213,175.8524,175.8885,18595.0
2020-09-02 12:20:00,195.05,195.19,194.84,194.9,19962.0,175.8524,175.9786,175.6631,175.7172,19962.0
2020-09-02 12:30:00,194.94,195.01,194.73,194.87,23356.0,175.7532,175.8163,175.5639,175.6901,23356.0
2020-09-02 12:40:00,194.88,194.97,194.41,194.58,23979.0,175.6991,175.7803,175.2754,175.4287,23979.0
2020-09-02 12:50:00,194.63,194.95,194.61,194.71,121733.0,175.4737,175.7622,175.4557,175.5459,121733.0
2020-09-02 13:00:00,194.73,194.82,194.67,194.7,20968.0,175.5639,175.645,175.5098,175.5368,20968.0
2020-09-02 13:10:00,194.74,195.28,194.41,195.2,45478.0,175.5729,176.0598,175.2754,175.9876,45478.0
2020-09-02 13:20:00,195.19,195.48,195.11,195.32,20559.0,175.9786,176.2401,175.9065,176.0958,20559.0
2020-09-02 13:30:00,195.31,195.68,195.24,195.68,21122.0,176.0868,176.4204,176.0237,176.4204,21122.0
2020-09-02 13:40:00,195.7,196.03,195.7,195.97,35996.0,176.4384,176.7359,176.4384,176.6818,35996.0
2020-09-02 13:50:00,196.02,196.03,195.61,195.95,41443.0,176.7269,176.7359,176.3573,176.6638,41443.0
2020-09-02 14:00:00,195.95,195.96,195.43,195.57,25412.0,176.6638,176.6728,176.195,176.3212,25412.0
2020-09-02 14:10:00,195.59,195.86,195.46,195.86,26800.0,176.3392,176.5827,176.222,176.5827,26800.0
2020-09-02 14:20:00,195.87,196.05,195.65,195.88,29258.0,176.5917,176.754,176.3933,176.6007,29258.0
2020-09-02 14:30:00,195.89,196.06,195.65,195.67,27789.0,176.6097,176.763,176.3933,176.4114,27789.0
2020-09-02 14:40:00,195.67,195.86,195.34,195.73,51990.0,176.4114,176.5827,176.1139,176.4655,51990.0
2020-09-02 14:50:00,195.72,196.21,195.72,196.0,63680.0,176.4565,176.8982,176.4565,176.7089,63680.0
2020-09-02 15:00:00,196.03,196.67,195.95,196.35,100711.0,176.7359,177.313,176.6638,177.0244,100711.0
2020-09-02 15:10:00,196.31,196.91,196.31,196.7,65791.0,176.9884,177.5293,176.9884,177.34,65791.0
2020-09-02 15:20:00,196.69,196.79,196.37,196.61,41696.0,177.331,177.4211,177.0425,177.2589,41696.0
2020-09-02 15:30:00,196.58,197.1,196.53,196.88,81070.0,177.2318,177.7006,177.1867,177.5023,81070.0
2020-09-02 15:40:00,196.89,197.13,196.78,197.04,97892.0,177.5113,177.7277,177.4121,177.6465,97892.0
2020-09-02 15:50:00,196.93,197.01,196.17,196.29,236255.0,177.5474,177.6195,176.8622,176.9704,236255.0
2020-09-03 09:30:00,197.75,197.96,196.11,197.1,62934.0,178.2867,178.476,176.8081,177.7006,62934.0
2020-09-03 09:40:00,197.0,197.02,196.38,196.88,13921.0,177.6105,177.6285,177.0515,177.5023,13921.0
2020-09-03 09:50:00,196.64,196.71,196.01,196.36,39386.0,177.2859,177.349,176.7179,177.0335,39386.0
2020-09-03 10:00:00,196.55,196.55,195.57,195.69,14670.0,177.2048,177.2048,176.3212,176.4294,14670.0
2020-09-03 10:10:00,195.73,196.12,195.53,195.7,43631.0,176.4655,176.8171,176.2852,176.4384,43631.0
2020-09-03 10:20:00,195.69,195.79,195.05,195.54,44682.0,176.4294,176.5196,175.8524,176.2942,44682.0
2020-09-03 10:30:00,195.55,195.86,194.82,195.02,34460.0,176.3032,176.5827,175.645,175.8254,34460.0
2020-09-03 10:40:00,195.09,196.0,195.09,195.39,28302.0,175.8885,176.7089,175.8885,176.1589,28302.0
2020-09-03 10:50:00,195.42,195.52,195.01,195.3,21034.0,176.186,176.2761,175.8163,176.0778,21034.0
2020-09-03 11:00:00,195.25,195.35,193.15,193.22,45595.0,176.0327,176.1229,174.1394,174.2025,45595.0
2020-09-03 11:10:00,193.44,193.65,191.3,191.3,40968.0,174.4009,174.5902,172.4715,172.4715,40968.0
2020-09-03 11:20:00,191.47,192.28,191.4,192.19,45509.0,172.6248,173.355,172.5616,173.2739,45509.0
2020-09-03 11:30:00,192.47,193.63,192.21,193.55,27494.0,173.5263,174.5722,173.2919,174.5,27494.0
2020-09-03 11:40:00,193.68,193.98,193.43,193.69,26546.0,174.6172,174.8877,174.3918,174.6263,26546.0
2020-09-03 11:50:00,193.72,193.79,192.91,193.02,37740.0,174.6533,174.7164,173.923,174.0222,37740.0
2020-09-03 12:00:00,193.08,193.32,192.74,193.31,47354.0,174.0763,174.2927,173.7698,174.2837,47354.0
2020-09-03 12:10:00,193.34,193.34,192.79,192.9,140098.0,174.3107,174.3107,173.8148,173.914,140098.0
2020-09-03 12:20:00,192.96,193.17,192.84,192.97,43771.0,173.9681,174.1574,173.8599,173.9771,43771.0
2020-09-03 12:30:00,192.96,193.04,192.06,192.35,24780.0,173.9681,174.0402,173.1567,173.4181,24780.0
2020-09-03 12:40:00,192.35,192.49,191.87,191.89,26638.0,173.4181,173.5444,172.9854,173.0034,26638.0
2020-09-03 12:50:00,191.92,192.13,191.45,191.54,57653.0,173.0305,173.2198,172.6067,172.6879,57653.0
2020-09-03 13:00:00,191.47,191.9,191.05,191.8,26555.0,172.6248,173.0124,172.2461,172.9223,26555.0
2020-09-03 13:10:00,191.87,191.98,191.03,191.28,103933.0,172.9854,173.0846,172.2281,172.4535,103933.0
2020-09-03 13:20:00,191.31,191.59,190.77,191.55,51819.0,172.4805,172.7329,171.9937,172.6969,51819.0
2020-09-03 13:30:00,191.55,191.57,190.51,190.93,45701.0,172.6969,172.7149,171.7592,172.1379,45701.0
2020-09-03 13:40:00,190.85,191.06,190.5,190.5,41551.0,172.0658,172.2551,171.7502,171.7502,41551.0
2020-09-03 13:50:00,190.52,191.1,190.46,190.56,128202.0,171.7683,172.2912,171.7142,171.8043,128202.0
2020-09-03 14:00:00,190.55,190.73,190.33,190.53,45436.0,171.7953,171.9576,171.597,171.7773,45436.0
2020-09-03 14:10:00,190.48,190.74,189.85,189.98,72373.0,171.7322,171.9666,171.1642,171.2814,72373.0
2020-09-03 14:20:00,190.06,190.65,189.73,190.56,73453.0,171.3535,171.8855,171.056,171.8043,73453.0
2020-09-03 14:30:00,190.51,190.79,190.25,190.41,118105.0,171.7592,172.0117,171.5248,171.6691,118105.0
2020-09-03 14:40:00,190.35,190.63,190.27,190.36,42037.0,171.615,171.8674,171.5429,171.624,42037.0
2020-09-03 14:50:00,190.41,190.59,189.85,190.1,47405.0,171.6691,171.8314,171.1642,171.3896,47405.0
2020-09-03 15:00:00,190.01,190.41,189.83,190.16,34881.0,171.3085,171.6691,171.1462,171.4437,34881.0
2020-09-03 15:10:00,190.19,191.02,189.98,190.07,47226.0,171.4707,172.219,171.2814,171.3625,47226.0
2020-09-03 15:20:00,190.05,190.05,189.37,189.84,34392.0,171.3445,171.3445,170.7314,171.1552,34392.0
2020-09-03 15:30:00,189.84,190.31,189.3,190.05,67120.0,171.1552,171.5789,170.6683,171.3445,67120.0
2020-09-03 15:40:00,190.06,190.38,189.51,189.51,107267.0,171.3535,171.642,170.8577,170.8577,107267.0
2020-09-03 15:50:00,189.58,191.08,189.31,190.62,294783.0,170.9208,172.2731,170.6774,171.8584,294783.0
2020-09-04 09:30:00,191.99,193.55,191.41,192.68,67101.0,173.0936,174.5,172.5707,173.7157,67101.0
2020-09-04 09:40:00,192.65,193.99,192.65,193.27,45335.0,173.6886,174.8967,173.6886,174.2476,45335.0
2020-09-04 09:50:00,193.5,193.65,192.9,193.03,32969.0,174.455,174.5902,173.914,174.0312,32969.0
2020-09-04 10:00:00,193.01,194.12,193.01,193.57,35758.0,174.0132,175.0139,174.0132,174.5181,35758.0
2020-09-04 10:10:00,193.54,193.64,191.59,191.69,31765.0,174.491,174.5812,172.7329,172.8231,31765.0
2020-09-04 10:20:00,191.72,192.25,191.1,191.22,36437.0,172.8501,173.328,172.2912,172.3994,36437.0
2020-09-04 10:30:00,191.25,191.55,189.63,190.51,27847.0,172.4264,172.6969,170.9659,171.7592,27847.0
2020-09-04 10:40:00,190.51,190.98,189.59,190.98,31074.0,171.7592,172.183,170.9298,172.183,31074.0
2020-09-04 10:50:00,190.81,191.25,190.28,191.0,35546.0,172.0297,172.4264,171.5519,172.201,35546.0
2020-09-04 11:00:00,191.08,191.18,190.26,190.37,71676.0,172.2731,172.3633,171.5338,171.633,71676.0
2020-09-04 11:10:00,190.39,190.59,189.58,190.12,39200.0,171.6511,171.8314,170.9208,171.4076,39200.0
2020-09-04 11:20:00,190.01,190.18,189.25,189.82,32487.0,171.3085,171.4617,170.6233,171.1372,32487.0
2020-09-04 11:30:00,189.88,190.32,189.72,189.73,66955.0,171.1912,171.5879,171.047,171.056,66955.0
2020-09-04 11:40:00,189.65,189.87,188.84,188.99,45454.0,170.9839,171.1822,170.2536,170.3888,45454.0
2020-09-04 11:50:00,188.94,189.53,188.67,189.47,66414.0,170.3438,170.8757,170.1003,170.8216,66414.0
2020-09-04 12:00:00,189.41,189.63,189.17,189.18,25207.0,170.7675,170.9659,170.5511,170.5601,25207.0
2020-09-04 12:10:00,189.43,189.51,189.19,189.29,18651.0,170.7855,170.8577,170.5692,170.6593,18651.0
2020-09-04 12:20:00,189.34,190.13,189.24,190.01,31739.0,170.7044,171.4166,170.6142,171.3085,31739.0
2020-09-04 12:30:00,190.0,190.15,189.9,190.06,225660.0,171.2994,171.4347,171.2093,171.3535,225660.0
2020-09-04 12:40:00,190.07,190.94,189.89,190.41,167839.0,171.3625,172.1469,171.2003,171.6691,167839.0
2020-09-04 12:50:00,190.38,191.03,190.28,190.51,40183.0,171.642,172.2281,171.5519,171.7592,40183.0
2020-09-04 13:00:00,190.5,191.1,190.43,190.76,46925.0,171.7502,172.2912,171.6871,171.9846,46925.0
2020-09-04 13:10:00,190.81,190.9,190.55,190.7,45206.0,172.0297,172.1109,171.7953,171.9305,45206.0
2020-09-04 13:20:00,190.75,191.14,190.7,190.96,69247.0,171.9756,172.3272,171.9305,172.165,69247.0
2020-09-04 13:30:00,190.9,190.9,190.27,190.65,23140.0,172.1109,172.1109,171.5429,171.8855,23140.0
2020-09-04 13:40:00,190.63,190.87,190.42,190.53,65759.0,171.8674,172.0838,171.6781,171.7773,65759.0
2020-09-04 13:50:00,190.53,190.59,190.2,190.58,82819.0,171.7773,171.8314,171.4798,171.8224,82819.0
2020-09-04 14:00:00,190.48,190.93,190.48,190.7,32851.0,171.7322,172.1379,171.7322,171.9305,32851.0
2020-09-04 14:10:00,190.72,190.89,190.61,190.75,35515.0,171.9486,172.1018,171.8494,171.9756,35515.0
2020-09-04 14:20:00,190.73,190.87,190.62,190.84,74586.0,171.9576,172.0838,171.8584,172.0568,74586.0
2020-09-04 14:30:00,190.84,191.11,190.73,191.04,112044.0,172.0568,172.3002,171.9576,172.2371,112044.0
2020-09-04 14:40:00,191.06,191.45,190.95,191.06,189222.0,172.2551,172.6067,172.1559,172.2551,189222.0
2020-09-04 14:50:00,191.04,192.0,190.94,191.96,62832.0,172.2371,173.1026,172.1469,173.0665,62832.0
2020-09-04 15:00:00,191.97,192.03,191.42,191.65,75011.0,173.0755,173.1296,172.5797,172.787,75011.0
2020-09-04 15:10:00,191.63,192.23,191.54,191.94,68379.0,172.769,173.31,172.6879,173.0485,68379.0
2020-09-04 15:20:00,192.02,192.07,191.75,191.83,50928.0,173.1206,173.1657,172.8772,172.9493,50928.0
2020-09-04 15:30:00,191.8,192.01,191.1,191.41,37224.0,172.9223,173.1116,172.2912,172.5707,37224.0
2020-09-04 15:40:00,191.41,191.82,190.99,191.0,50529.0,172.5707,172.9403,172.192,172.201,50529.0
2020-09-04 15:50:00,190.88,191.58,190.88,191.19,124378.0,172.0928,172.7239,172.0928,172.3723,124378.0
2020-09-08 09:30:00,190.65,191.46,189.45,190.51,198419.0,171.8855,172.6157,170.8036,171.7592,198419.0
2020-09-08 09:40:00,190.39,190.63,188.81,188.83,63772.0,171.6511,171.8674,170.2266,170.2446,63772.0
2020-09-08 09:50:00,188.83,189.66,188.67,189.66,58593.0,170.2446,170.9929,170.1003,170.9929,58593.0
2020-09-08 10:00:00,189.65,189.82,188.5,189.06,50953.0,170.9839,171.1372,169.9471,170.452,50953.0
2020-09-08 10:10:00,189.06,189.74,189.05,189.32,37794.0,170.452,171.065,170.4429,170.6864,37794.0
2020-09-08 10:20:00,189.22,190.0,188.91,190.0,69366.0,170.5962,171.2994,170.3167,171.2994,69366.0
2020-09-08 10:30:00,189.97,190.25,189.58,189.91,31625.0,171.2724,171.5248,170.9208,171.2183,31625.0
2020-09-08 10:40:00,189.79,189.83,188.69,188.74,16963.0,171.1101,171.1462,170.1184,170.1635,16963.0
2020-09-08 10:50:00,188.6,189.56,188.5,189.26,21515.0,170.0372,170.9027,169.9471,170.6323,21515.0
2020-09-08 11:00:00,189.19,189.99,189.05,189.77,34858.0,170.5692,171.2904,170.4429,171.0921,34858.0
2020-09-08 11:10:00,189.9,190.04,189.57,189.88,13503.0,171.2093,171.3355,170.9118,171.1912,13503.0
2020-09-08 11:20:00,189.91,190.01,189.3,189.43,27198.0,171.2183,171.3085,170.6683,170.7855,27198.0
2020-09-08 11:30:00,189.33,189.47,188.99,189.14,15366.0,170.6954,170.8216,170.3888,170.5241,15366.0
2020-09-08 11:40:00,189.05,189.15,188.84,189.02,17643.0,170.4429,170.5331,170.2536,170.4159,17643.0
2020-09-08 11:50:00,189.11,189.21,188.71,189.1,12386.0,170.497,170.5872,170.1364,170.488,12386.0
2020-09-08 12:00:00,189.0,189.66,188.98,189.5,15621.0,170.3979,170.9929,170.3798,170.8487,15621.0
2020-09-08 12:10:00,189.56,189.71,189.32,189.63,20771.0,170.9027,171.038,170.6864,170.9659,20771.0
2020-09-08 12:20:00,189.68,189.85,189.55,189.59,19423.0,171.0109,171.1642,170.8937,170.9298,19423.0
2020-09-08 12:30:00,189.58,189.7,189.36,189.39,19541.0,170.9208,171.029,170.7224,170.7495,19541.0
2020-09-08 12:40:00,189.43,189.82,189.25,189.8,21556.0,170.7855,171.1372,170.6233,171.1191,21556.0
2020-09-08 12:50:00,189.82,189.91,189.66,189.86,31338.0,171.1372,171.2183,170.9929,171.1732,31338.0
2020-09-08 13:00:00,189.87,190.4,189.83,190.22,16816.0,171.1822,171.6601,171.1462,171.4978,16816.0
2020-09-08 13:10:00,190.14,190.65,190.1,190.52,18820.0,171.4257,171.8855,171.3896,171.7683,18820.0
2020-09-08 13:20:00,190.51,190.6,190.37,190.44,19831.0,171.7592,171.8404,171.633,171.6961,19831.0
2020-09-08 13:30:00,190.41,190.54,190.18,190.45,20144.0,171.6691,171.7863,171.4617,171.7051,20144.0
2020-09-08 13:40:00,190.46,190.68,190.44,190.55,19374.0,171.7142,171.9125,171.6961,171.7953,19374.0
2020-09-08 13:50:00,190.5,190.68,190.22,190.25,15501.0,171.7502,171.9125,171.4978,171.5248,15501.0
2020-09-08 14:00:00,190.27,190.37,189.84,189.86,32012.0,171.5429,171.633,171.1552,171.1732,32012.0
2020-09-08 14:10:00,189.88,190.15,189.76,190.02,22147.0,171.1912,171.4347,171.0831,171.3175,22147.0
2020-09-08 14:20:00,190.02,190.11,189.84,189.97,16804.0,171.3175,171.3986,171.1552,171.2724,16804.0
2020-09-08 14:30:00,189.93,189.93,189.08,189.14,25896.0,171.2363,171.2363,170.47,170.5241,25896.0
2020-09-08 14:40:00,189.16,189.23,188.66,189.06,26323.0,170.5421,170.6052,170.0913,170.452,26323.0
2020-09-08 14:50:00,189.01,189.46,188.59,189.4,29141.0,170.4069,170.8126,170.0282,170.7585,29141.0
2020-09-08 15:00:00,189.36,189.41,188.63,189.03,21662.0,170.7224,170.7675,170.0643,170.4249,21662.0
2020-09-08 15:10:00,189.05,189.76,189.05,189.59,37023.0,170.4429,171.0831,170.4429,170.9298,37023.0
2020-09-08 15:20:00,189.62,190.1,189.56,190.08,36845.0,170.9568,171.3896,170.9027,171.3716,36845.0
2020-09-08 15:30:00,190.04,190.26,189.52,189.89,38299.0,171.3355,171.5338,170.8667,171.2003,38299.0
2020-09-08 15:40:00,189.88,190.27,189.39,189.62,66360.0,171.1912,171.5429,170.7495,170.9568,66360.0
2020-09-08 15:50:00,189.63,189.63,188.57,188.86,233784.0,170.9659,170.9659,170.0102,170.2716,233784.0
2020-09-09 09:30:00,190.19,191.5,190.13,190.81,154175.0,171.4707,172.6518,171.4166,172.0297,154175.0
2020-09-09 09:40:00,190.68,191.25,190.57,190.89,31419.0,171.9125,172.4264,171.8133,172.1018,31419.0
2020-09-09 09:50:00,190.99,192.02,190.99,191.4,91774.0,172.192,173.1206,172.192,172.5616,91774.0
2020-09-09 10:00:00,191.4,192.49,191.31,191.8,126872.0,172.5616,173.5444,172.4805,172.9223,126872.0
2020-09-09 10:10:00,191.82,193.62,191.82,193.28,52564.0,172.9403,174.5631,172.9403,174.2566,52564.0
2020-09-09 10:20:00,193.29,193.85,193.14,193.28,80137.0,174.2656,174.7705,174.1304,174.2566,80137.0
2020-09-09 10:30:00,193.18,194.35,193.18,193.99,48015.0,174.1665,175.2213,174.1665,174.8967,48015.0
2020-09-09 10:40:00,193.96,194.2,193.68,193.7,40206.0,174.8697,175.0861,174.6172,174.6353,40206.0
2020-09-09 10:50:00,193.74,193.81,192.73,192.84,20376.0,174.6713,174.7344,173.7607,173.8599,20376.0
2020-09-09 11:00:00,192.89,193.99,192.89,193.31,23989.0,173.905,174.8967,173.905,174.2837,23989.0
2020-09-09 11:10:00,193.17,193.43,193.15,193.31,9078.0,174.1574,174.3918,174.1394,174.2837,9078.0
2020-09-09 11:20:00,193.44,193.51,193.29,193.49,16388.0,174.4009,174.464,174.2656,174.4459,16388.0
2020-09-09 11:30:00,193.47,193.58,193.31,193.5,12646.0,174.4279,174.5271,174.2837,174.455,12646.0
2020-09-09 11:40:00,193.47,193.5,193.03,193.05,15736.0,174.4279,174.455,174.0312,174.0492,15736.0
2020-09-09 11:50:00,193.09,193.32,193.0,193.14,15277.0,174.0853,174.2927,174.0042,174.1304,15277.0
2020-09-09 12:00:00,193.2,193.34,193.09,193.22,9800.0,174.1845,174.3107,174.0853,174.2025,9800.0
2020-09-09 12:10:00,193.31,193.66,193.22,193.58,20427.0,174.2837,174.5992,174.2025,174.5271,20427.0
2020-09-09 12:20:00,193.64,193.73,193.45,193.53,23378.0,174.5812,174.6623,174.4099,174.482,23378.0
2020-09-09 12:30:00,193.53,193.99,193.53,193.94,12852.0,174.482,174.8967,174.482,174.8516,12852.0
2020-09-09 12:40:00,193.88,194.41,193.81,194.13,109914.0,174.7976,175.2754,174.7344,175.0229,109914.0
2020-09-09 12:50:00,194.2,194.2,193.78,194.16,30080.0,175.0861,175.0861,174.7074,175.05,30080.0
2020-09-09 13:00:00,194.19,194.71,194.05,194.71,32680.0,175.077,175.5459,174.9508,175.5459,32680.0
2020-09-09 13:10:00,194.71,194.95,194.51,194.59,37735.0,175.5459,175.7622,175.3655,175.4377,37735.0
2020-09-09 13:20:00,194.58,194.72,194.12,194.25,34702.0,175.4287,175.5549,175.0139,175.1311,34702.0
2020-09-09 13:30:00,194.22,194.4,194.08,194.26,30895.0,175.1041,175.2664,174.9779,175.1402,30895.0
2020-09-09 13:40:00,194.34,194.55,193.89,194.17,19721.0,175.2123,175.4016,174.8066,175.059,19721.0
2020-09-09 13:50:00,194.18,194.54,194.14,194.47,18826.0,175.068,175.3926,175.032,175.3295,18826.0
2020-09-09 14:00:00,194.5,194.53,193.99,194.33,45872.0,175.3565,175.3836,174.8967,175.2033,45872.0
2020-09-09 14:10:00,194.27,194.31,193.91,193.99,29275.0,175.1492,175.1852,174.8246,174.8967,29275.0
2020-09-09 14:20:00,194.0,194.16,193.91,193.94,17611.0,174.9057,175.05,174.8246,174.8516,17611.0
2020-09-09 14:30:00,193.99,194.54,193.99,194.49,14555.0,174.8967,175.3926,174.8967,175.3475,14555.0
2020-09-09 14:40:00,194.46,194.56,194.24,194.52,23046.0,175.3205,175.4106,175.1221,175.3746,23046.0
2020-09-09 14:50:00,194.55,194.72,194.42,194.62,13226.0,175.4016,175.5549,175.2844,175.4647,13226.0
2020-09-09 15:00:00,194.62,194.82,194.57,194.63,21681.0,175.4647,175.645,175.4196,175.4737,21681.0
2020-09-09 15:10:00,194.65,194.71,194.45,194.66,29262.0,175.4918,175.5459,175.3115,175.5008,29262.0
2020-09-09 15:20:00,194.66,194.79,194.5,194.63,30426.0,175.5008,175.618,175.3565,175.4737,30426.0
2020-09-09 15:30:00,194.56,194.73,193.94,193.95,39961.0,175.4106,175.5639,174.8516,174.8607,39961.0
2020-09-09 15:40:00,193.97,194.43,193.51,193.76,62202.0,174.8787,175.2934,174.464,174.6894,62202.0
2020-09-09 15:50:00,193.85,193.85,192.85,192.86,201358.0,174.7705,174.7705,173.8689,173.8779,201358.0
2020-09-10 09:30:00,193.79,193.87,193.0,193.44,69919.0,174.7164,174.7885,174.0042,174.4009,69919.0
2020-09-10 09:40:00,193.52,193.54,192.65,192.87,29438.0,174.473,174.491,173.6886,173.887,29438.0
2020-09-10 09:50:00,192.87,193.45,192.56,193.06,45307.0,173.887,174.4099,173.6075,174.0583,45307.0
2020-09-10 10:00:00,193.11,193.83,192.99,193.5,27331.0,174.1033,174.7525,173.9952,174.455,27331.0
2020-09-10 10:10:00,193.51,193.89,193.21,193.8,21672.0,174.464,174.8066,174.1935,174.7254,21672.0
2020-09-10 10:20:00,193.78,193.95,193.08,193.17,27881.0,174.7074,174.8607,174.0763,174.1574,27881.0
2020-09-10 10:30:00,193.19,193.62,193.19,193.56,39627.0,174.1755,174.5631,174.1755,174.509,39627.0
2020-09-10 10:40:00,193.55,193.69,192.79,193.14,49524.0,174.5,174.6263,173.8148,174.1304,49524.0
2020-09-10 10:50:00,193.22,193.54,192.75,192.87,74194.0,174.2025,174.491,173.7788,173.887,74194.0
2020-09-10 11:00:00,192.94,193.53,192.67,193.21,45671.0,173.9501,174.482,173.7066,174.1935,45671.0
2020-09-10 11:10:00,193.16,193.82,193.0,193.82,36537.0,174.1484,174.7435,174.0042,174.7435,36537.0
2020-09-10 11:20:00,193.89,194.55,193.74,194.55,25256.0,174.8066,175.4016,174.6713,175.4016,25256.0
2020-09-10 11:30:00,194.48,194.64,194.19,194.45,26107.0,175.3385,175.4828,175.077,175.3115,26107.0
2020-09-10 11:40:00,194.4,194.53,194.01,194.42,19645.0,175.2664,175.3836,174.9148,175.2844,19645.0
2020-09-10 11:50:00,194.39,194.44,193.58,193.66,20293.0,175.2574,175.3024,174.5271,174.5992,20293.0
2020-09-10 12:00:00,193.67,193.99,193.33,193.53,15329.0,174.6082,174.8967,174.3017,174.482,15329.0
2020-09-10 12:10:00,193.52,193.71,193.19,193.36,16031.0,174.473,174.6443,174.1755,174.3287,16031.0
2020-09-10 12:20:00,193.38,193.42,193.04,193.33,20875.0,174.3468,174.3828,174.0402,174.3017,20875.0
2020-09-10 12:30:00,193.3,193.49,193.02,193.09,35251.0,174.2746,174.4459,174.0222,174.0853,35251.0
2020-09-10 12:40:00,193.1,193.41,193.0,193.27,22019.0,174.0943,174.3738,174.0042,174.2476,22019.0
2020-09-10 12:50:00,193.21,193.45,193.2,193.25,13252.0,174.1935,174.4099,174.1845,174.2296,13252.0
2020-09-10 13:00:00,193.38,193.52,193.16,193.43,21854.0,174.3468,174.473,174.1484,174.3918,21854.0
2020-09-10 13:10:00,193.52,194.1,193.46,194.1,10137.0,174.473,174.9959,174.4189,174.9959,10137.0
2020-09-10 13:20:00,194.08,194.1,193.59,193.63,12088.0,174.9779,174.9959,174.5361,174.5722,12088.0
2020-09-10 13:30:00,193.62,194.03,193.61,193.71,12719.0,174.5631,174.9328,174.5541,174.6443,12719.0
2020-09-10 13:40:00,193.62,193.66,193.35,193.48,9582.0,174.5631,174.5992,174.3197,174.4369,9582.0
2020-09-10 13:50:00,193.53,193.77,193.29,193.55,11755.0,174.482,174.6984,174.2656,174.5,11755.0
2020-09-10 14:00:00,193.64,194.21,193.55,194.16,25228.0,174.5812,175.0951,174.5,175.05,25228.0
2020-09-10 14:10:00,194.14,194.26,193.2,193.44,28825.0,175.032,175.1402,174.1845,174.4009,28825.0
2020-09-10 14:20:00,193.46,193.49,192.82,192.86,95217.0,174.4189,174.4459,173.8419,173.8779,95217.0
2020-09-10 14:30:00,192.92,193.38,192.69,193.22,63532.0,173.932,174.3468,173.7247,174.2025,63532.0
2020-09-10 14:40:00,193.18,193.84,192.87,193.84,32754.0,174.1665,174.7615,173.887,174.7615,32754.0
2020-09-10 14:50:00,193.79,193.97,193.32,193.81,24023.0,174.7164,174.8787,174.2927,174.7344,24023.0
2020-09-10 15:00:00,193.77,193.92,193.15,193.2,39958.0,174.6984,174.8336,174.1394,174.1845,39958.0
2020-09-10 15:10:00,193.15,193.31,192.38,192.55,49239.0,174.1394,174.2837,173.4452,173.5985,49239.0
2020-09-10 15:20:00,192.58,192.79,192.04,192.62,32980.0,173.6255,173.8148,173.1387,173.6616,32980.0
2020-09-10 15:30:00,192.6,193.05,192.46,192.94,25686.0,173.6435,174.0492,173.5173,173.9501,25686.0
2020-09-10 15:40:00,192.94,193.62,192.62,192.82,42563.0,173.9501,174.5631,173.6616,173.8419,42563.0
2020-09-10 15:50:00,192.83,193.86,192.75,193.14,119510.0,173.8509,174.7795,173.7788,174.1304,119510.0
2020-09-11 09:30:00,194.01,195.62,193.87,195.23,53480.0,174.9148,176.3663,174.7885,176.0147,53480.0
2020-09-11 09:40:00,195.23,196.08,194.95,195.82,55858.0,176.0147,176.781,175.7622,176.5466,55858.0
2020-09-11 09:50:00,195.81,196.19,194.9,195.17,32987.0,176.5376,176.8802,175.7172,175.9606,32987.0
2020-09-11 10:00:00,195.05,195.87,195.05,195.55,49038.0,175.8524,176.5917,175.8524,176.3032,49038.0
2020-09-11 10:10:00,195.56,196.15,195.01,196.14,23604.0,176.3122,176.8441,175.8163,176.8351,23604.0
2020-09-11 10:20:00,196.18,196.45,195.79,195.79,22381.0,176.8712,177.1146,176.5196,176.5196,22381.0
2020-09-11 10:30:00,195.84,196.1,195.55,196.09,41473.0,176.5646,176.7991,176.3032,176.79,41473.0
2020-09-11 10:40:00,196.12,196.83,195.96,196.75,26405.0,176.8171,177.4572,176.6728,177.3851,26405.0
2020-09-11 10:50:00,196.75,196.92,196.53,196.63,21831.0,177.3851,177.5383,177.1867,177.2769,21831.0
2020-09-11 11:00:00,196.63,197.29,196.62,197.28,21236.0,177.2769,177.8719,177.2679,177.8629,21236.0
2020-09-11 11:10:00,197.24,197.33,196.72,197.02,22318.0,177.8268,177.908,177.358,177.6285,22318.0
2020-09-11 11:20:00,197.06,197.06,196.38,196.85,25808.0,177.6646,177.6646,177.0515,177.4752,25808.0
2020-09-11 11:30:00,196.75,197.0,196.32,196.81,33993.0,177.3851,177.6105,176.9974,177.4392,33993.0
2020-09-11 11:40:00,196.79,196.9,196.43,196.56,22131.0,177.4211,177.5203,177.0966,177.2138,22131.0
2020-09-11 11:50:00,196.53,196.59,196.2,196.21,17529.0,177.1867,177.2408,176.8892,176.8982,17529.0
2020-09-11 12:00:00,196.22,196.55,196.02,196.38,16234.0,176.9072,177.2048,176.7269,177.0515,16234.0
2020-09-11 12:10:00,196.3,196.45,196.01,196.32,10876.0,176.9794,177.1146,176.7179,176.9974,10876.0
2020-09-11 12:20:00,196.35,196.49,196.31,196.31,11857.0,177.0244,177.1507,176.9884,176.9884,11857.0
2020-09-11 12:30:00,196.29,196.29,195.76,195.91,14823.0,176.9704,176.9704,176.4925,176.6278,14823.0
2020-09-11 12:40:00,195.82,195.82,195.43,195.56,15553.0,176.5466,176.5466,176.195,176.3122,15553.0
2020-09-11 12:50:00,195.56,195.81,195.02,195.07,14721.0,176.3122,176.5376,175.8254,175.8704,14721.0
2020-09-11 13:00:00,195.17,195.33,194.96,195.11,21140.0,175.9606,176.1048,175.7713,175.9065,21140.0
2020-09-11 13:10:00,195.03,195.27,194.7,194.97,16619.0,175.8344,176.0507,175.5368,175.7803,16619.0
2020-09-11 13:20:00,195.02,195.14,194.4,194.4,11731.0,175.8254,175.9335,175.2664,175.2664,11731.0
2020-09-11 13:30:00,194.43,194.87,194.22,194.82,16171.0,175.2934,175.6901,175.1041,175.645,16171.0
2020-09-11 13:40:00,194.85,195.05,194.71,194.89,11418.0,175.6721,175.8524,175.5459,175.7081,11418.0
2020-09-11 13:50:00,194.85,195.01,194.4,194.42,15095.0,175.6721,175.8163,175.2664,175.2844,15095.0
2020-09-11 14:00:00,194.61,194.87,194.3,194.67,15336.0,175.4557,175.6901,175.1762,175.5098,15336.0
2020-09-11 14:10:00,194.65,195.12,194.57,194.95,14316.0,175.4918,175.9155,175.4196,175.7622,14316.0
2020-09-11 14:20:00,194.96,195.15,194.81,195.04,13185.0,175.7713,175.9426,175.636,175.8434,13185.0
2020-09-11 14:30:00,195.03,195.71,195.01,195.66,36729.0,175.8344,176.4474,175.8163,176.4024,36729.0
2020-09-11 14:40:00,195.63,195.91,195.6,195.65,31104.0,176.3753,176.6278,176.3483,176.3933,31104.0
2020-09-11 14:50:00,195.65,196.1,195.54,195.81,32361.0,176.3933,176.7991,176.2942,176.5376,32361.0
2020-09-11 15:00:00,195.8,195.92,195.24,195.25,20386.0,176.5286,176.6368,176.0237,176.0327,20386.0
2020-09-11 15:10:00,195.27,195.75,194.98,195.73,23780.0,176.0507,176.4835,175.7893,176.4655,23780.0
2020-09-11 15:20:00,195.62,196.18,195.62,196.15,25233.0,176.3663,176.8712,176.3663,176.8441,25233.0
2020-09-11 15:30:00,196.17,196.53,196.15,196.26,23455.0,176.8622,177.1867,176.8441,176.9433,23455.0
2020-09-11 15:40:00,196.27,196.59,196.13,196.46,42949.0,176.9523,177.2408,176.8261,177.1236,42949.0
2020-09-11 15:50:00,196.43,196.89,195.84,195.92,146238.0,177.0966,177.5113,176.5646,176.6368,146238.0
2020-09-14 09:30:00,197.23,197.35,195.9,197.19,33568.0,177.8178,177.926,176.6187,177.7818,33568.0
2020-09-14 09:40:00,197.09,197.66,196.91,197.45,24485.0,177.6916,178.2055,177.5293,178.0162,24485.0
2020-09-14 09:50:00,197.52,197.7,197.19,197.38,17384.0,178.0793,178.2416,177.7818,177.9531,17384.0
2020-09-14 10:00:00,197.37,198.31,197.37,198.18,36252.0,177.9441,178.7915,177.9441,178.6743,36252.0
2020-09-14 10:10:00,198.22,198.45,197.87,198.4,18758.0,178.7104,178.9178,178.3948,178.8727,18758.0
2020-09-14 10:20:00,198.33,198.5,197.9,197.98,32061.0,178.8096,178.9628,178.4219,178.494,32061.0
2020-09-14 10:30:00,197.92,198.0,197.43,197.43,14728.0,178.4399,178.512,177.9981,177.9981,14728.0
2020-09-14 10:40:00,197.47,197.93,197.47,197.88,15441.0,178.0342,178.4489,178.0342,178.4039,15441.0
2020-09-14 10:50:00,197.91,198.02,197.39,197.39,29609.0,178.4309,178.5301,177.9621,177.9621,29609.0
2020-09-14 11:00:00,197.37,197.44,197.04,197.12,13141.0,177.9441,178.0072,177.6465,177.7187,13141.0
2020-09-14 11:10:00,197.1,197.1,196.79,197.01,13207.0,177.7006,177.7006,177.4211,177.6195,13207.0
2020-09-14 11:20:00,197.01,197.49,196.91,197.11,17453.0,177.6195,178.0522,177.5293,177.7096,17453.0
2020-09-14 11:30:00,197.17,197.55,197.13,197.55,13209.0,177.7637,178.1063,177.7277,178.1063,13209.0
2020-09-14 11:40:00,197.56,198.05,197.56,197.9,18483.0,178.1154,178.5571,178.1154,178.4219,18483.0
2020-09-14 11:50:00,197.9,198.11,197.82,197.9,15910.0,178.4219,178.6112,178.3498,178.4219,15910.0
2020-09-14 12:00:00,197.89,198.53,197.85,198.3,30932.0,178.4129,178.9899,178.3768,178.7825,30932.0
2020-09-14 12:10:00,198.34,198.83,198.26,198.83,17501.0,178.8186,179.2604,178.7465,179.2604,17501.0
2020-09-14 12:20:00,198.82,199.03,198.68,199.03,16352.0,179.2513,179.4407,179.1251,179.4407,16352.0
2020-09-14 12:30:00,198.98,199.17,198.85,198.89,25569.0,179.3956,179.5669,179.2784,179.3144,25569.0
2020-09-14 12:40:00,198.86,199.24,198.86,199.09,15550.0,179.2874,179.63,179.2874,179.4948,15550.0
2020-09-14 12:50:00,199.11,199.34,198.75,198.97,36244.0,179.5128,179.7202,179.1882,179.3866,36244.0
2020-09-14 13:00:00,199.01,199.41,199.01,199.1,26023.0,179.4226,179.7833,179.4226,179.5038,26023.0
2020-09-14 13:10:00,199.01,199.22,198.86,198.86,22867.0,179.4226,179.612,179.2874,179.2874,22867.0
2020-09-14 13:20:00,198.89,198.93,198.69,198.75,15866.0,179.3144,179.3505,179.1341,179.1882,15866.0
2020-09-14 13:30:00,198.82,198.93,198.63,198.68,19614.0,179.2513,179.3505,179.08,179.1251,19614.0
2020-09-14 13:40:00,198.71,198.8,198.4,198.56,18823.0,179.1522,179.2333,178.8727,179.0169,18823.0
2020-09-14 13:50:00,198.64,198.81,198.6,198.72,12676.0,179.0891,179.2423,179.053,179.1612,12676.0
2020-09-14 14:00:00,198.74,199.34,198.7,199.34,15774.0,179.1792,179.7202,179.1432,179.7202,15774.0
2020-09-14 14:10:00,199.41,199.55,199.27,199.38,24160.0,179.7833,179.9095,179.657,179.7562,24160.0
2020-09-14 14:20:00,199.42,199.51,199.14,199.19,21723.0,179.7923,179.8734,179.5398,179.5849,21723.0
2020-09-14 14:30:00,199.23,199.48,199.21,199.31,19226.0,179.621,179.8464,179.603,179.6931,19226.0
2020-09-14 14:40:00,199.34,199.68,199.22,199.27,20250.0,179.7202,180.0267,179.612,179.657,20250.0
2020-09-14 14:50:00,199.28,199.42,198.69,199.01,18704.0,179.6661,179.7923,179.1341,179.4226,18704.0
2020-09-14 15:00:00,198.97,199.06,198.69,198.69,15658.0,179.3866,179.4677,179.1341,179.1341,15658.0
2020-09-14 15:10:00,198.63,198.64,198.26,198.44,13655.0,179.08,179.0891,178.7465,178.9087,13655.0
2020-09-14 15:20:00,198.42,198.47,197.98,198.38,16121.0,178.8907,178.9358,178.494,178.8546,16121.0
2020-09-14 15:30:00,198.3,198.84,198.24,198.81,36734.0,178.7825,179.2694,178.7284,179.2423,36734.0
2020-09-14 15:40:00,198.81,199.85,198.81,199.78,51135.0,179.2423,180.18,179.2423,180.1169,51135.0
2020-09-14 15:50:00,199.72,199.76,198.82,198.85,110294.0,180.0628,180.0988,179.2513,179.2784,110294.0
2020-09-15 09:30:00,199.52,200.78,199.52,200.3,77075.0,179.8824,181.0184,179.8824,180.5857,77075.0
2020-09-15 09:40:00,200.23,201.52,200.12,201.31,67086.0,180.5226,181.6856,180.4234,181.4963,67086.0
2020-09-15 09:50:00,201.24,201.45,200.64,201.06,56733.0,181.4332,181.6225,180.8922,181.2709,56733.0
2020-09-15 10:00:00,201.01,201.68,200.75,201.63,50001.0,181.2258,181.8298,180.9914,181.7848,50001.0
2020-09-15 10:10:00,201.62,201.62,200.39,200.43,44124.0,181.7758,181.7758,180.6668,180.7029,44124.0
2020-09-15 10:20:00,200.5,200.66,200.03,200.66,34322.0,180.766,180.9102,180.3422,180.9102,34322.0
2020-09-15 10:30:00,200.62,200.99,200.35,200.7,18192.0,180.8742,181.2078,180.6308,180.9463,18192.0
2020-09-15 10:40:00,200.77,201.49,200.65,201.49,24602.0,181.0094,181.6585,180.9012,181.6585,24602.0
2020-09-15 10:50:00,201.5,202.5,201.5,202.4,53444.0,181.6676,182.5691,181.6676,182.479,53444.0
2020-09-15 11:00:00,202.36,202.65,201.72,201.91,20185.0,182.4429,182.7044,181.8659,182.0372,20185.0
2020-09-15 11:10:00,201.89,202.0,201.46,201.71,13496.0,182.0192,182.1184,181.6315,181.8569,13496.0
2020-09-15 11:20:00,201.72,201.72,201.38,201.52,12416.0,181.8659,181.8659,181.5594,181.6856,12416.0
2020-09-15 11:30:00,201.4,201.53,201.28,201.36,20801.0,181.5774,181.6946,181.4692,181.5413,20801.0
2020-09-15 11:40:00,201.29,201.72,201.25,201.72,19362.0,181.4782,181.8659,181.4422,181.8659,19362.0
2020-09-15 11:50:00,201.63,201.8,201.37,201.54,22008.0,181.7848,181.938,181.5504,181.7036,22008.0
2020-09-15 12:00:00,201.61,201.99,201.36,201.45,22971.0,181.7667,182.1093,181.5413,181.6225,22971.0
2020-09-15 12:10:00,201.47,201.58,201.21,201.38,17155.0,181.6405,181.7397,181.4061,181.5594,17155.0
2020-09-15 12:20:00,201.34,201.77,201.28,201.67,34481.0,181.5233,181.911,181.4692,181.8208,34481.0
2020-09-15 12:30:00,201.61,201.69,201.43,201.61,23150.0,181.7667,181.8389,181.6045,181.7667,23150.0
2020-09-15 12:40:00,201.63,201.88,201.54,201.82,15365.0,181.7848,182.0102,181.7036,181.9561,15365.0
2020-09-15 12:50:00,201.79,201.89,201.71,201.79,16630.0,181.929,182.0192,181.8569,181.929,16630.0
2020-09-15 13:00:00,201.77,202.17,201.74,202.07,22470.0,181.911,182.2716,181.8839,182.1815,22470.0
2020-09-15 13:10:00,202.04,202.47,201.98,202.34,12578.0,182.1544,182.5421,182.1003,182.4249,12578.0
2020-09-15 13:20:00,202.33,202.35,201.94,202.08,14787.0,182.4159,182.4339,182.0643,182.1905,14787.0
2020-09-15 13:30:00,202.08,202.39,202.04,202.31,15948.0,182.1905,182.47,182.1544,182.3978,15948.0
2020-09-15 13:40:00,202.33,202.36,201.97,201.99,16302.0,182.4159,182.4429,182.0913,182.1093,16302.0
2020-09-15 13:50:00,202.01,202.2,201.94,202.0,13676.0,182.1274,182.2987,182.0643,182.1184,13676.0
2020-09-15 14:00:00,202.04,202.24,201.94,202.17,22516.0,182.1544,182.3347,182.0643,182.2716,22516.0
2020-09-15 14:10:00,202.21,202.41,202.15,202.22,17458.0,182.3077,182.488,182.2536,182.3167,17458.0
2020-09-15 14:20:00,202.24,202.38,202.15,202.24,16136.0,182.3347,182.4609,182.2536,182.3347,16136.0
2020-09-15 14:30:00,202.27,202.43,202.02,202.08,22419.0,182.3618,182.506,182.1364,182.1905,22419.0
2020-09-15 14:40:00,202.11,202.26,202.05,202.18,27266.0,182.2175,182.3528,182.1634,182.2806,27266.0
2020-09-15 14:50:00,202.09,202.25,201.98,202.23,38501.0,182.1995,182.3437,182.1003,182.3257,38501.0
2020-09-15 15:00:00,202.2,202.29,202.01,202.07,31522.0,182.2987,182.3798,182.1274,182.1815,31522.0
2020-09-15 15:10:00,202.09,202.72,202.0,202.44,58143.0,182.1995,182.7675,182.1184,182.515,58143.0
2020-09-15 15:20:00,202.47,202.49,202.24,202.38,55670.0,182.5421,182.5601,182.3347,182.4609,55670.0
2020-09-15 15:30:00,202.37,202.4,202.08,202.33,70134.0,182.4519,182.479,182.1905,182.4159,70134.0
2020-09-15 15:40:00,202.34,202.57,202.13,202.57,67752.0,182.4249,182.6322,182.2356,182.6322,67752.0
2020-09-15 15:50:00,202.55,202.85,202.21,202.28,207542.0,182.6142,182.8847,182.3077,182.3708,207542.0
2020-09-16 09:30:00,203.74,205.78,203.6,203.82,170969.0,183.6871,185.5263,183.5609,183.7592,170969.0
2020-09-16 09:40:00,204.12,204.29,202.72,203.81,99449.0,184.0297,184.183,182.7675,183.7502,99449.0
2020-09-16 09:50:00,203.83,204.25,203.47,203.63,34614.0,183.7682,184.1469,183.4437,183.5879,34614.0
2020-09-16 10:00:00,203.61,204.08,203.33,203.34,53969.0,183.5699,183.9936,183.3174,183.3265,53969.0
2020-09-16 10:10:00,203.28,203.55,202.43,203.42,165200.0,183.2724,183.5158,182.506,183.3986,165200.0
2020-09-16 10:20:00,203.44,203.56,202.63,202.63,22766.0,183.4166,183.5248,182.6863,182.6863,22766.0
2020-09-16 10:30:00,202.64,202.98,202.54,202.57,33035.0,182.6954,183.0019,182.6052,182.6322,33035.0
2020-09-16 10:40:00,202.53,202.7,202.15,202.38,33537.0,182.5962,182.7495,182.2536,182.4609,33537.0
2020-09-16 10:50:00,202.44,202.78,202.33,202.56,50186.0,182.515,182.8216,182.4159,182.6232,50186.0
2020-09-16 11:00:00,202.56,203.4,202.53,203.23,30952.0,182.6232,183.3806,182.5962,183.2273,30952.0
2020-09-16 11:10:00,203.24,203.56,202.99,203.36,26710.0,183.2363,183.5248,183.0109,183.3445,26710.0
2020-09-16 11:20:00,203.33,203.36,203.0,203.36,58235.0,183.3174,183.3445,183.0199,183.3445,58235.0
2020-09-16 11:30:00,203.44,203.68,203.21,203.55,19650.0,183.4166,183.633,183.2093,183.5158,19650.0
2020-09-16 11:40:00,203.59,203.61,203.21,203.24,15176.0,183.5519,183.5699,183.2093,183.2363,15176.0
2020-09-16 11:50:00,203.26,203.38,203.18,203.31,28556.0,183.2543,183.3625,183.1822,183.2994,28556.0
2020-09-16 12:00:00,203.33,203.58,203.32,203.46,24459.0,183.3174,183.5428,183.3084,183.4347,24459.0
2020-09-16 12:10:00,203.49,203.63,203.38,203.59,24991.0,183.4617,183.5879,183.3625,183.5519,24991.0
2020-09-16 12:20:00,203.57,203.97,203.55,203.93,41569.0,183.5338,183.8945,183.5158,183.8584,41569.0
2020-09-16 12:30:00,203.94,204.01,203.56,203.65,21317.0,183.8674,183.9305,183.5248,183.606,21317.0
2020-09-16 12:40:00,203.63,203.81,203.32,203.32,16392.0,183.5879,183.7502,183.3084,183.3084,16392.0
2020-09-16 12:50:00,203.32,203.33,202.75,202.84,48020.0,183.3084,183.3174,182.7945,182.8757,48020.0
2020-09-16 13:00:00,202.84,203.12,202.63,202.71,49939.0,182.8757,183.1281,182.6863,182.7585,49939.0
2020-09-16 13:10:00,202.71,202.71,202.15,202.39,52120.0,182.7585,182.7585,182.2536,182.47,52120.0
2020-09-16 13:20:00,202.36,202.56,202.11,202.53,22411.0,182.4429,182.6232,182.2175,182.5962,22411.0
2020-09-16 13:30:00,202.58,202.91,202.58,202.67,24643.0,182.6413,182.9388,182.6413,182.7224,24643.0
2020-09-16 13:40:00,202.65,202.69,202.51,202.53,21065.0,182.7044,182.7404,182.5782,182.5962,21065.0
2020-09-16 13:50:00,202.55,202.74,202.44,202.68,48532.0,182.6142,182.7855,182.515,182.7314,48532.0
2020-09-16 14:00:00,202.67,203.44,202.54,203.12,37826.0,182.7224,183.4166,182.6052,183.1281,37826.0
2020-09-16 14:10:00,203.14,203.81,203.03,203.6,49740.0,183.1461,183.7502,183.047,183.5609,49740.0
2020-09-16 14:20:00,203.65,203.65,202.98,203.1,29581.0,183.606,183.606,183.0019,183.1101,29581.0
2020-09-16 14:30:00,203.12,203.55,202.9,203.45,33007.0,183.1281,183.5158,182.9298,183.4256,33007.0
2020-09-16 14:40:00,203.45,203.49,202.82,203.11,26159.0,183.4256,183.4617,182.8576,183.1191,26159.0
2020-09-16 14:50:00,203.07,203.07,202.36,202.49,35373.0,183.083,183.083,182.4429,182.5601,35373.0
2020-09-16 15:00:00,202.53,202.89,202.06,202.09,53975.0,182.5962,182.9208,182.1724,182.1995,53975.0
2020-09-16 15:10:00,202.1,202.44,201.39,202.32,80348.0,182.2085,182.515,181.5684,182.4069,80348.0
2020-09-16 15:20:00,202.33,202.4,202.08,202.13,33897.0,182.4159,182.479,182.1905,182.2356,33897.0
2020-09-16 15:30:00,202.12,202.31,201.67,201.93,58680.0,182.2265,182.3978,181.8208,182.0552,58680.0
2020-09-16 15:40:00,201.93,202.69,201.6,202.01,95670.0,182.0552,182.7404,181.7577,182.1274,95670.0
2020-09-16 15:50:00,202.05,202.19,201.11,201.46,187058.0,182.1634,182.2897,181.3159,181.6315,187058.0
2020-09-17 09:30:00,198.64,199.37,196.82,198.75,107339.0,179.0891,179.7472,177.4482,179.1882,107339.0
2020-09-17 09:40:00,198.99,199.92,198.6,199.83,35336.0,179.4046,180.2431,179.053,180.1619,35336.0
2020-09-17 09:50:00,199.83,200.96,199.72,200.82,44320.0,180.1619,181.1807,180.0628,181.0545,44320.0
2020-09-17 10:00:00,200.8,202.12,200.67,202.07,40684.0,181.0365,182.2265,180.9193,182.1815,40684.0
2020-09-17 10:10:00,201.9,202.66,201.8,202.17,39945.0,182.0282,182.7134,181.938,182.2716,39945.0
2020-09-17 10:20:00,202.14,202.85,201.98,202.44,23622.0,182.2446,182.8847,182.1003,182.515,23622.0
2020-09-17 10:30:00,202.44,202.76,201.68,201.73,52578.0,182.515,182.8035,181.8298,181.8749,52578.0
2020-09-17 10:40:00,201.77,202.75,201.61,202.14,19745.0,181.911,182.7945,181.7667,182.2446,19745.0
2020-09-17 10:50:00,202.14,202.44,202.11,202.29,27222.0,182.2446,182.515,182.2175,182.3798,27222.0
2020-09-17 11:00:00,202.29,203.23,202.12,203.09,33325.0,182.3798,183.2273,182.2265,183.1011,33325.0
2020-09-17 11:10:00,203.1,203.32,202.5,202.72,30449.0,183.1101,183.3084,182.5691,182.7675,30449.0
2020-09-17 11:20:00,202.79,203.0,202.05,202.1,15865.0,182.8306,183.0199,182.1634,182.2085,15865.0
2020-09-17 11:30:00,202.1,202.2,201.59,201.59,29333.0,182.2085,182.2987,181.7487,181.7487,29333.0
2020-09-17 11:40:00,201.64,201.71,201.09,201.1,25071.0,181.7938,181.8569,181.2979,181.3069,25071.0
2020-09-17 11:50:00,201.12,201.45,200.93,201.26,16744.0,181.325,181.6225,181.1537,181.4512,16744.0
2020-09-17 12:00:00,201.2,201.45,201.13,201.16,17265.0,181.3971,181.6225,181.334,181.361,17265.0
2020-09-17 12:10:00,201.19,201.22,200.03,200.03,18851.0,181.3881,181.4151,180.3422,180.3422,18851.0
2020-09-17 12:20:00,200.02,200.41,199.83,200.38,39339.0,180.3332,180.6848,180.1619,180.6578,39339.0
2020-09-17 12:30:00,200.32,200.51,200.18,200.41,24431.0,180.6037,180.775,180.4775,180.6848,24431.0
2020-09-17 12:40:00,200.33,200.44,199.93,200.17,15866.0,180.6127,180.7119,180.2521,180.4685,15866.0
2020-09-17 12:50:00,200.11,200.69,199.93,200.64,14062.0,180.4144,180.9373,180.2521,180.8922,14062.0
2020-09-17 13:00:00,200.63,200.74,200.27,200.49,19519.0,180.8832,180.9824,180.5586,180.757,19519.0
2020-09-17 13:10:00,200.5,200.54,200.21,200.25,20166.0,180.766,180.8021,180.5045,180.5406,20166.0
2020-09-17 13:20:00,200.12,200.45,200.06,200.31,18735.0,180.4234,180.7209,180.3693,180.5947,18735.0
2020-09-17 13:30:00,200.29,200.54,200.13,200.5,16782.0,180.5767,180.8021,180.4324,180.766,16782.0
2020-09-17 13:40:00,200.5,200.56,200.26,200.46,11416.0,180.766,180.8201,180.5496,180.7299,11416.0
2020-09-17 13:50:00,200.42,200.53,200.26,200.28,15646.0,180.6939,180.793,180.5496,180.5676,15646.0
2020-09-17 14:00:00,200.33,201.1,200.33,200.87,12554.0,180.6127,181.3069,180.6127,181.0996,12554.0
2020-09-17 14:10:00,200.87,201.17,200.83,200.88,11174.0,181.0996,181.37,181.0635,181.1086,11174.0
2020-09-17 14:20:00,200.92,201.12,200.65,200.66,14326.0,181.1446,181.325,180.9012,180.9102,14326.0
2020-09-17 14:30:00,200.59,200.76,200.21,200.29,14309.0,180.8471,181.0004,180.5045,180.5767,14309.0
2020-09-17 14:40:00,200.23,200.53,200.16,200.49,39390.0,180.5226,180.793,180.4595,180.757,39390.0
2020-09-17 14:50:00,200.5,200.56,200.11,200.18,21325.0,180.766,180.8201,180.4144,180.4775,21325.0
2020-09-17 15:00:00,200.16,200.27,199.83,200.13,27431.0,180.4595,180.5586,180.1619,180.4324,27431.0
2020-09-17 15:10:00,200.16,200.75,200.16,200.52,26363.0,180.4595,180.9914,180.4595,180.784,26363.0
2020-09-17 15:20:00,200.54,200.75,200.11,200.4,25240.0,180.8021,180.9914,180.4144,180.6758,25240.0
2020-09-17 15:30:00,200.34,201.71,200.34,201.69,48328.0,180.6217,181.8569,180.6217,181.8389,48328.0
2020-09-17 15:40:00,201.77,201.96,201.28,201.79,61191.0,181.911,182.0823,181.4692,181.929,61191.0
2020-09-17 15:50:00,201.77,201.98,201.3,201.71,155793.0,181.911,182.1003,181.4872,181.8569,155793.0
2020-09-18 09:30:00,201.21,203.17,201.21,203.17,498305.0,181.4061,183.1732,181.4061,183.1732,498305.0
2020-09-18 09:40:00,203.16,203.42,201.86,201.95,32372.0,183.1642,183.3986,181.9921,182.0733,32372.0
2020-09-18 09:50:00,201.85,203.07,201.51,202.49,31974.0,181.9831,183.083,181.6766,182.5601,31974.0
2020-09-18 10:00:00,202.3,203.37,202.26,203.29,32803.0,182.3888,183.3535,182.3528,183.2814,32803.0
2020-09-18 10:10:00,203.28,204.0,203.25,203.75,31460.0,183.2724,183.9215,183.2453,183.6961,31460.0
2020-09-18 10:20:00,203.72,204.16,203.6,204.14,34452.0,183.6691,184.0658,183.5609,184.0477,34452.0
2020-09-18 10:30:00,204.16,204.16,203.18,203.44,26902.0,184.0658,184.0658,183.1822,183.4166,26902.0
2020-09-18 10:40:00,203.39,203.67,203.05,203.45,20879.0,183.3715,183.624,183.065,183.4256,20879.0
2020-09-18 10:50:00,203.44,203.72,203.19,203.72,26326.0,183.4166,183.6691,183.1912,183.6691,26326.0
2020-09-18 11:00:00,203.67,204.23,203.64,204.19,41622.0,183.624,184.1289,183.5969,184.0928,41622.0
2020-09-18 11:10:00,204.2,204.26,203.68,203.68,50435.0,184.1018,184.1559,183.633,183.633,50435.0
2020-09-18 11:20:00,203.79,204.24,203.74,203.95,185028.0,183.7322,184.1379,183.6871,183.8764,185028.0
2020-09-18 11:30:00,204.04,204.52,203.91,204.27,21326.0,183.9576,184.3903,183.8404,184.1649,21326.0
2020-09-18 11:40:00,204.23,204.33,203.67,204.3,31204.0,184.1289,184.219,183.624,184.192,31204.0
2020-09-18 11:50:00,204.32,204.53,203.79,203.84,16253.0,184.21,184.3993,183.7322,183.7773,16253.0
2020-09-18 12:00:00,203.84,203.93,203.42,203.46,19805.0,183.7773,183.8584,183.3986,183.4347,19805.0
2020-09-18 12:10:00,203.36,203.43,202.62,202.76,33899.0,183.3445,183.4076,182.6773,182.8035,33899.0
2020-09-18 12:20:00,202.79,202.92,202.46,202.9,30267.0,182.8306,182.9478,182.5331,182.9298,30267.0
2020-09-18 12:30:00,202.83,202.87,202.43,202.79,18935.0,182.8667,182.9027,182.506,182.8306,18935.0
2020-09-18 12:40:00,202.68,202.83,202.29,202.44,21304.0,182.7314,182.8667,182.3798,182.515,21304.0
2020-09-18 12:50:00,202.44,202.68,202.35,202.43,17964.0,182.515,182.7314,182.4339,182.506,17964.0
2020-09-18 13:00:00,202.46,202.8,202.37,202.67,14744.0,182.5331,182.8396,182.4519,182.7224,14744.0
2020-09-18 13:10:00,202.58,202.97,202.48,202.61,18511.0,182.6413,182.9929,182.5511,182.6683,18511.0
2020-09-18 13:20:00,202.64,202.77,201.76,201.76,35951.0,182.6954,182.8126,181.902,181.902,35951.0
2020-09-18 13:30:00,201.72,201.83,200.81,201.69,41068.0,181.8659,181.9651,181.0455,181.8389,41068.0
2020-09-18 13:40:00,201.76,201.96,201.29,201.86,28200.0,181.902,182.0823,181.4782,181.9921,28200.0
2020-09-18 13:50:00,201.82,201.87,201.4,201.43,20748.0,181.9561,182.0011,181.5774,181.6045,20748.0
2020-09-18 14:00:00,201.44,201.63,201.27,201.45,27546.0,181.6135,181.7848,181.4602,181.6225,27546.0
2020-09-18 14:10:00,201.42,201.53,200.83,200.88,20309.0,181.5954,181.6946,181.0635,181.1086,20309.0
2020-09-18 14:20:00,200.88,201.51,200.88,201.2,44031.0,181.1086,181.6766,181.1086,181.3971,44031.0
2020-09-18 14:30:00,201.15,201.33,200.9,201.19,15958.0,181.352,181.5143,181.1266,181.3881,15958.0
2020-09-18 14:40:00,201.19,201.24,200.7,200.87,24843.0,181.3881,181.4332,180.9463,181.0996,24843.0
2020-09-18 14:50:00,200.88,201.13,200.7,201.08,24514.0,181.1086,181.334,180.9463,181.2889,24514.0
2020-09-18 15:00:00,201.08,201.38,200.99,201.31,17087.0,181.2889,181.5594,181.2078,181.4963,17087.0
2020-09-18 15:10:00,201.32,201.45,200.89,201.05,20978.0,181.5053,181.6225,181.1176,181.2619,20978.0
2020-09-18 15:20:00,201.02,201.29,200.82,201.14,32327.0,181.2348,181.4782,181.0545,181.343,32327.0
2020-09-18 15:30:00,201.12,201.35,201.05,201.21,48529.0,181.325,181.5323,181.2619,181.4061,48529.0
2020-09-18 15:40:00,201.13,201.17,200.23,200.42,117548.0,181.334,181.37,180.5226,180.6939,117548.0
2020-09-18 15:50:00,200.2,200.42,199.75,199.78,348483.0,180.4955,180.6939,180.0898,180.1169,348483.0
2020-09-21 09:30:00,196.0,196.91,194.33,194.92,101267.0,176.7089,177.5293,175.2033,175.7352,101267.0
2020-09-21 09:40:00,194.82,195.98,194.48,195.76,46026.0,175.645,176.6909,175.3385,176.4925,46026.0
2020-09-21 09:50:00,195.84,195.97,194.7,194.91,38051.0,176.5646,176.6818,175.5368,175.7262,38051.0
2020-09-21 10:00:00,194.91,194.91,193.02,193.44,65141.0,175.7262,175.7262,174.0222,174.4009,65141.0
2020-09-21 10:10:00,193.35,193.43,192.03,192.28,53675.0,174.3197,174.3918,173.1296,173.355,53675.0
2020-09-21 10:20:00,192.17,192.32,191.41,192.05,62419.0,173.2559,173.3911,172.5707,173.1477,62419.0
2020-09-21 10:30:00,192.06,192.14,191.02,191.09,45422.0,173.1567,173.2288,172.219,172.2822,45422.0
2020-09-21 10:40:00,190.9,192.05,190.73,192.05,71015.0,172.1109,173.1477,171.9576,173.1477,71015.0
2020-09-21 10:50:00,192.05,192.41,191.75,191.94,45910.0,173.1477,173.4722,172.8772,173.0485,45910.0
2020-09-21 11:00:00,191.87,193.04,191.86,192.82,43117.0,172.9854,174.0402,172.9764,173.8419,43117.0
2020-09-21 11:10:00,192.77,192.84,191.62,191.68,39220.0,173.7968,173.8599,172.76,172.8141,39220.0
2020-09-21 11:20:00,191.62,191.96,191.41,191.81,26800.0,172.76,173.0665,172.5707,172.9313,26800.0
2020-09-21 11:30:00,191.8,192.18,191.59,191.76,40449.0,172.9223,173.2649,172.7329,172.8862,40449.0
2020-09-21 11:40:00,191.78,192.61,191.6,192.61,43412.0,172.9042,173.6526,172.742,173.6526,43412.0
2020-09-21 11:50:00,192.51,192.9,192.46,192.85,25362.0,173.5624,173.914,173.5173,173.8689,25362.0
2020-09-21 12:00:00,192.83,193.68,192.76,193.48,18033.0,173.8509,174.6172,173.7878,174.4369,18033.0
2020-09-21 12:10:00,193.43,193.43,193.06,193.3,16866.0,174.3918,174.3918,174.0583,174.2746,16866.0
2020-09-21 12:20:00,193.29,193.5,193.02,193.31,14582.0,174.2656,174.455,174.0222,174.2837,14582.0
2020-09-21 12:30:00,193.28,193.43,192.78,193.33,24691.0,174.2566,174.3918,173.8058,174.3017,24691.0
2020-09-21 12:40:00,193.35,193.59,192.7,192.85,19529.0,174.3197,174.5361,173.7337,173.8689,19529.0
2020-09-21 12:50:00,192.83,192.83,192.39,192.66,20821.0,173.8509,173.8509,173.4542,173.6976,20821.0
2020-09-21 13:00:00,192.74,192.77,192.35,192.55,18170.0,173.7698,173.7968,173.4181,173.5985,18170.0
2020-09-21 13:10:00,192.52,192.64,192.33,192.47,24257.0,173.5714,173.6796,173.4001,173.5263,24257.0
2020-09-21 13:20:00,192.46,192.81,192.37,192.5,24266.0,173.5173,173.8329,173.4362,173.5534,24266.0
2020-09-21 13:30:00,192.42,192.62,192.22,192.42,23032.0,173.4813,173.6616,173.3009,173.4813,23032.0
2020-09-21 13:40:00,192.37,192.46,191.86,191.94,26911.0,173.4362,173.5173,172.9764,173.0485,26911.0
2020-09-21 13:50:00,191.96,192.22,191.84,192.17,22428.0,173.0665,173.3009,172.9583,173.2559,22428.0
2020-09-21 14:00:00,192.14,192.29,191.82,192.07,35419.0,173.2288,173.364,172.9403,173.1657,35419.0
2020-09-21 14:10:00,192.04,192.26,191.7,191.77,24700.0,173.1387,173.337,172.8321,172.8952,24700.0
2020-09-21 14:20:00,191.79,192.24,191.79,192.16,32794.0,172.9133,173.319,172.9133,173.2468,32794.0
2020-09-21 14:30:00,192.07,192.07,191.4,191.58,30795.0,173.1657,173.1657,172.5616,172.7239,30795.0
2020-09-21 14:40:00,191.57,191.76,191.46,191.7,23911.0,172.7149,172.8862,172.6157,172.8321,23911.0
2020-09-21 14:50:00,191.67,192.39,191.67,192.29,29688.0,172.8051,173.4542,172.8051,173.364,29688.0
2020-09-21 15:00:00,192.28,192.74,192.25,192.65,27062.0,173.355,173.7698,173.328,173.6886,27062.0
2020-09-21 15:10:00,192.69,192.74,192.41,192.59,62315.0,173.7247,173.7698,173.4722,173.6345,62315.0
2020-09-21 15:20:00,192.58,193.47,192.57,193.15,55404.0,173.6255,174.4279,173.6165,174.1394,55404.0
2020-09-21 15:30:00,193.18,193.7,192.64,193.37,68502.0,174.1665,174.6353,173.6796,174.3378,68502.0
2020-09-21 15:40:00,193.44,193.55,193.05,193.08,76558.0,174.4009,174.5,174.0492,174.0763,76558.0
2020-09-21 15:50:00,193.05,194.07,192.99,194.07,197382.0,174.0492,174.9689,173.9952,174.9689,197382.0
2020-09-22 09:30:00,194.34,195.93,194.21,195.54,59033.0,175.2123,176.6458,175.0951,176.2942,59033.0
2020-09-22 09:40:00,195.56,196.55,195.41,196.27,38581.0,176.3122,177.2048,176.177,176.9523,38581.0
2020-09-22 09:50:00,196.1,196.23,195.8,195.8,36931.0,176.7991,176.9163,176.5286,176.5286,36931.0
2020-09-22 10:00:00,195.86,196.13,195.6,195.96,45111.0,176.5827,176.8261,176.3483,176.6728,45111.0
2020-09-22 10:10:00,195.98,196.73,195.93,196.61,37369.0,176.6909,177.367,176.6458,177.2589,37369.0
2020-09-22 10:20:00,196.62,196.67,196.21,196.58,82968.0,177.2679,177.313,176.8982,177.2318,82968.0
2020-09-22 10:30:00,196.6,196.71,196.09,196.15,14604.0,177.2498,177.349,176.79,176.8441,14604.0
2020-09-22 10:40:00,196.11,196.35,196.0,196.3,13437.0,176.8081,177.0244,176.7089,176.9794,13437.0
2020-09-22 10:50:00,196.28,196.61,195.54,195.54,18784.0,176.9613,177.2589,176.2942,176.2942,18784.0
2020-09-22 11:00:00,195.6,196.1,195.46,195.93,38790.0,176.3483,176.7991,176.222,176.6458,38790.0
2020-09-22 11:10:00,196.01,196.59,195.9,196.38,42970.0,176.7179,177.2408,176.6187,177.0515,42970.0
2020-09-22 11:20:00,196.26,196.65,196.16,196.41,30000.0,176.9433,177.2949,176.8531,177.0785,30000.0
2020-09-22 11:30:00,196.48,196.49,195.7,196.01,19424.0,177.1417,177.1507,176.4384,176.7179,19424.0
2020-09-22 11:40:00,196.06,196.64,196.06,196.51,25005.0,176.763,177.2859,176.763,177.1687,25005.0
2020-09-22 11:50:00,196.57,196.92,196.45,196.87,18302.0,177.2228,177.5383,177.1146,177.4933,18302.0
2020-09-22 12:00:00,196.9,197.06,196.77,197.04,21027.0,177.5203,177.6646,177.4031,177.6465,21027.0
2020-09-22 12:10:00,197.02,197.14,196.84,196.86,23140.0,177.6285,177.7367,177.4662,177.4843,23140.0
2020-09-22 12:20:00,196.83,197.06,196.74,196.88,23307.0,177.4572,177.6646,177.3761,177.5023,23307.0
2020-09-22 12:30:00,196.9,196.92,196.39,196.42,10086.0,177.5203,177.5383,177.0605,177.0876,10086.0
2020-09-22 12:40:00,196.41,196.52,196.32,196.42,11742.0,177.0785,177.1777,176.9974,177.0876,11742.0
2020-09-22 12:50:00,196.4,196.51,195.97,196.06,16850.0,177.0695,177.1687,176.6818,176.763,16850.0
2020-09-22 13:00:00,196.04,196.15,195.78,195.96,12219.0,176.745,176.8441,176.5105,176.6728,12219.0
2020-09-22 13:10:00,195.99,196.33,195.94,196.24,14432.0,176.6999,177.0064,176.6548,176.9253,14432.0
2020-09-22 13:20:00,196.28,196.67,196.23,196.62,14656.0,176.9613,177.313,176.9163,177.2679,14656.0
2020-09-22 13:30:00,196.58,196.95,196.54,196.89,12496.0,177.2318,177.5654,177.1957,177.5113,12496.0
2020-09-22 13:40:00,196.95,197.06,196.76,197.06,13624.0,177.5654,177.6646,177.3941,177.6646,13624.0
2020-09-22 13:50:00,197.04,197.17,196.92,197.03,21461.0,177.6465,177.7637,177.5383,177.6375,21461.0
2020-09-22 14:00:00,197.0,197.4,197.0,197.12,23488.0,177.6105,177.9711,177.6105,177.7187,23488.0
2020-09-22 14:10:00,197.14,197.38,197.04,197.32,16831.0,177.7367,177.9531,177.6465,177.899,16831.0
2020-09-22 14:20:00,197.34,197.34,196.99,197.33,15001.0,177.917,177.917,177.6015,177.908,15001.0
2020-09-22 14:30:00,197.37,197.4,197.08,197.25,33544.0,177.9441,177.9711,177.6826,177.8359,33544.0
2020-09-22 14:40:00,197.19,197.34,197.1,197.15,13756.0,177.7818,177.917,177.7006,177.7457,13756.0
2020-09-22 14:50:00,197.13,197.45,197.03,197.26,16469.0,177.7277,178.0162,177.6375,177.8449,16469.0
2020-09-22 15:00:00,197.24,197.55,197.04,197.51,20447.0,177.8268,178.1063,177.6465,178.0703,20447.0
2020-09-22 15:10:00,197.52,197.7,197.26,197.68,20682.0,178.0793,178.2416,177.8449,178.2235,20682.0
2020-09-22 15:20:00,197.66,197.92,197.48,197.85,19650.0,178.2055,178.4399,178.0432,178.3768,19650.0
2020-09-22 15:30:00,197.85,197.87,197.51,197.75,29363.0,178.3768,178.3948,178.0703,178.2867,29363.0
2020-09-22 15:40:00,197.75,197.99,197.57,197.81,53748.0,178.2867,178.503,178.1244,178.3407,53748.0
2020-09-22 15:50:00,197.84,197.87,197.26,197.29,96590.0,178.3678,178.3948,177.8449,177.8719,96590.0
2020-09-23 09:30:00,198.1,199.75,197.83,199.75,75024.0,178.6022,180.0898,178.3588,180.0898,75024.0
2020-09-23 09:40:00,199.91,200.79,199.59,200.67,35061.0,180.2341,181.0274,179.9456,180.9193,35061.0
2020-09-23 09:50:00,200.65,200.82,200.2,200.32,27130.0,180.9012,181.0545,180.4955,180.6037,27130.0
2020-09-23 10:00:00,200.31,200.67,199.73,199.73,53517.0,180.5947,180.9193,180.0718,180.0718,53517.0
2020-09-23 10:10:00,199.68,199.68,198.96,199.46,23606.0,180.0267,180.0267,179.3776,179.8283,23606.0
2020-09-23 10:20:00,199.38,199.79,199.05,199.56,17706.0,179.7562,180.1259,179.4587,179.9185,17706.0
2020-09-23 10:30:00,199.5,199.66,198.18,198.21,17596.0,179.8644,180.0087,178.6743,178.7014,17596.0
2020-09-23 10:40:00,198.24,199.09,198.22,199.09,25408.0,178.7284,179.4948,178.7104,179.4948,25408.0
2020-09-23 10:50:00,199.1,199.15,198.37,198.65,33348.0,179.5038,179.5489,178.8456,179.0981,33348.0
2020-09-23 11:00:00,198.66,199.0,198.46,198.91,13164.0,179.1071,179.4136,178.9268,179.3325,13164.0
2020-09-23 11:10:00,198.94,199.02,198.55,198.72,20776.0,179.3595,179.4317,179.0079,179.1612,20776.0
2020-09-23 11:20:00,198.7,198.75,198.37,198.47,20957.0,179.1432,179.1882,178.8456,178.9358,20957.0
2020-09-23 11:30:00,198.48,198.6,198.22,198.39,9648.0,178.9448,179.053,178.7104,178.8637,9648.0
2020-09-23 11:40:00,198.47,198.55,198.1,198.19,13279.0,178.9358,179.0079,178.6022,178.6833,13279.0
2020-09-23 11:50:00,198.1,198.36,197.69,197.73,34305.0,178.6022,178.8366,178.2326,178.2686,34305.0
2020-09-23 12:00:00,197.6,198.08,197.57,197.97,8747.0,178.1514,178.5842,178.1244,178.485,8747.0
2020-09-23 12:10:00,198.0,198.12,197.63,197.68,13478.0,178.512,178.6202,178.1785,178.2235,13478.0
2020-09-23 12:20:00,197.72,197.8,197.31,197.73,8228.0,178.2596,178.3317,177.89,178.2686,8228.0
2020-09-23 12:30:00,197.74,197.95,197.59,197.9,9644.0,178.2776,178.467,178.1424,178.4219,9644.0
2020-09-23 12:40:00,197.91,198.02,197.73,197.76,12617.0,178.4309,178.5301,178.2686,178.2957,12617.0
2020-09-23 12:50:00,197.74,198.3,197.7,198.27,16813.0,178.2776,178.7825,178.2416,178.7555,16813.0
2020-09-23 13:00:00,198.22,198.43,198.02,198.13,14349.0,178.7104,178.8997,178.5301,178.6293,14349.0
2020-09-23 13:10:00,198.09,198.53,198.0,198.5,14619.0,178.5932,178.9899,178.512,178.9628,14619.0
2020-09-23 13:20:00,198.48,198.6,198.33,198.37,23286.0,178.9448,179.053,178.8096,178.8456,23286.0
2020-09-23 13:30:00,198.39,198.8,198.36,198.75,18940.0,178.8637,179.2333,178.8366,179.1882,18940.0
2020-09-23 13:40:00,198.73,198.79,198.07,198.14,15620.0,179.1702,179.2243,178.5752,178.6383,15620.0
2020-09-23 13:50:00,198.13,198.2,197.35,197.43,32297.0,178.6293,178.6924,177.926,177.9981,32297.0
2020-09-23 14:00:00,197.4,197.42,196.84,196.87,18656.0,177.9711,177.9891,177.4662,177.4933,18656.0
2020-09-23 14:10:00,196.87,196.96,195.51,195.57,30909.0,177.4933,177.5744,176.2671,176.3212,30909.0
2020-09-23 14:20:00,195.54,195.84,195.17,195.23,27410.0,176.2942,176.5646,175.9606,176.0147,27410.0
2020-09-23 14:30:00,195.25,195.4,194.88,194.93,20120.0,176.0327,176.1679,175.6991,175.7442,20120.0
2020-09-23 14:40:00,194.82,195.02,194.37,194.55,23030.0,175.645,175.8254,175.2393,175.4016,23030.0
2020-09-23 14:50:00,194.53,194.69,193.91,194.01,36130.0,175.3836,175.5278,174.8246,174.9148,36130.0
2020-09-23 15:00:00,194.08,194.41,193.63,194.13,32010.0,174.9779,175.2754,174.5722,175.0229,32010.0
2020-09-23 15:10:00,194.09,194.57,193.99,194.35,25959.0,174.9869,175.4196,174.8967,175.2213,25959.0
2020-09-23 15:20:00,194.31,194.96,194.17,194.85,33228.0,175.1852,175.7713,175.059,175.6721,33228.0
2020-09-23 15:30:00,194.81,195.17,194.48,194.78,33045.0,175.636,175.9606,175.3385,175.609,33045.0
2020-09-23 15:40:00,194.79,194.95,194.11,194.34,34862.0,175.618,175.7622,175.0049,175.2123,34862.0
2020-09-23 15:50:00,194.31,194.61,194.08,194.35,88422.0,175.1852,175.4557,174.9779,175.2213,88422.0
2020-09-24 09:30:00,194.3,194.45,193.4,193.47,66025.0,175.1762,175.3115,174.3648,174.4279,66025.0
2020-09-24 09:40:00,193.42,193.7,192.94,193.69,38389.0,174.3828,174.6353,173.9501,174.6263,38389.0
2020-09-24 09:50:00,193.71,194.28,193.67,194.14,11189.0,174.6443,175.1582,174.6082,175.032,11189.0
2020-09-24 10:00:00,194.27,194.99,194.17,194.77,29402.0,175.1492,175.7983,175.059,175.6,29402.0
2020-09-24 10:10:00,194.76,195.4,194.63,195.09,16405.0,175.5909,176.1679,175.4737,175.8885,16405.0
2020-09-24 10:20:00,195.05,195.09,194.23,194.58,29112.0,175.8524,175.8885,175.1131,175.4287,29112.0
2020-09-24 10:30:00,194.51,194.51,193.82,193.95,23980.0,175.3655,175.3655,174.7435,174.8607,23980.0
2020-09-24 10:40:00,193.86,194.4,193.63,194.28,25238.0,174.7795,175.2664,174.5722,175.1582,25238.0
2020-09-24 10:50:00,194.22,194.47,193.93,194.41,13404.0,175.1041,175.3295,174.8426,175.2754,13404.0
2020-09-24 11:00:00,194.32,194.7,194.23,194.23,13389.0,175.1942,175.5368,175.1131,175.1131,13389.0
2020-09-24 11:10:00,194.12,194.46,193.99,194.07,11464.0,175.0139,175.3205,174.8967,174.9689,11464.0
2020-09-24 11:20:00,194.09,194.66,194.03,194.44,12402.0,174.9869,175.5008,174.9328,175.3024,12402.0
2020-09-24 11:30:00,194.43,195.02,194.36,194.99,13656.0,175.2934,175.8254,175.2303,175.7983,13656.0
2020-09-24 11:40:00,194.97,195.87,194.97,195.23,140608.0,175.7803,176.5917,175.7803,176.0147,140608.0
2020-09-24 11:50:00,195.29,195.7,195.14,195.58,22146.0,176.0688,176.4384,175.9335,176.3302,22146.0
2020-09-24 12:00:00,195.53,195.6,195.3,195.48,13467.0,176.2852,176.3483,176.0778,176.2401,13467.0
2020-09-24 12:10:00,195.52,195.52,195.12,195.29,12425.0,176.2761,176.2761,175.9155,176.0688,12425.0
2020-09-24 12:20:00,195.33,195.99,195.32,195.66,15242.0,176.1048,176.6999,176.0958,176.4024,15242.0
2020-09-24 12:30:00,195.73,195.74,194.4,194.59,23968.0,176.4655,176.4745,175.2664,175.4377,23968.0
2020-09-24 12:40:00,194.57,195.01,194.54,194.97,12472.0,175.4196,175.8163,175.3926,175.7803,12472.0
2020-09-24 12:50:00,195.0,195.61,194.83,195.61,29967.0,175.8073,176.3573,175.6541,176.3573,29967.0
2020-09-24 13:00:00,195.6,196.8,195.56,196.7,32635.0,176.3483,177.4302,176.3122,177.34,32635.0
2020-09-24 13:10:00,196.68,197.29,196.68,197.05,16092.0,177.322,177.8719,177.322,177.6555,16092.0
2020-09-24 13:20:00,197.12,197.7,197.11,197.53,16988.0,177.7187,178.2416,177.7096,178.0883,16988.0
2020-09-24 13:30:00,197.54,197.95,197.51,197.91,31971.0,178.0973,178.467,178.0703,178.4309,31971.0
2020-09-24 13:40:00,197.98,198.29,197.87,197.9,20112.0,178.494,178.7735,178.3948,178.4219,20112.0
2020-09-24 13:50:00,197.84,198.21,197.56,197.59,16767.0,178.3678,178.7014,178.1154,178.1424,16767.0
2020-09-24 14:00:00,197.75,197.82,197.3,197.47,13963.0,178.2867,178.3498,177.8809,178.0342,13963.0
2020-09-24 14:10:00,197.43,197.64,196.87,196.92,22570.0,177.9981,178.1875,177.4933,177.5383,22570.0
2020-09-24 14:20:00,196.89,197.07,196.76,196.96,14725.0,177.5113,177.6736,177.3941,177.5744,14725.0
2020-09-24 14:30:00,197.03,197.34,196.87,197.27,18640.0,177.6375,177.917,177.4933,177.8539,18640.0
2020-09-24 14:40:00,197.37,197.49,196.69,196.75,17454.0,177.9441,178.0522,177.331,177.3851,17454.0
2020-09-24 14:50:00,196.74,196.76,196.0,196.0,17595.0,177.3761,177.3941,176.7089,176.7089,17595.0
2020-09-24 15:00:00,196.03,196.26,195.99,196.03,25101.0,176.7359,176.9433,176.6999,176.7359,25101.0
2020-09-24 15:10:00,195.93,196.13,195.71,195.71,25383.0,176.6458,176.8261,176.4474,176.4474,25383.0
2020-09-24 15:20:00,195.68,195.68,195.11,195.43,21754.0,176.4204,176.4204,175.9065,176.195,21754.0
2020-09-24 15:30:00,195.38,195.72,195.07,195.67,23603.0,176.1499,176.4565,175.8704,176.4114,23603.0
2020-09-24 15:40:00,195.66,196.06,195.4,195.4,31509.0,176.4024,176.763,176.1679,176.1679,31509.0
2020-09-24 15:50:00,195.42,195.86,195.4,195.77,93802.0,176.186,176.5827,176.1679,176.5015,93802.0
2020-09-25 09:30:00,195.03,196.0,194.65,195.18,59578.0,175.8344,176.7089,175.4918,175.9696,59578.0
2020-09-25 09:40:00,195.08,196.52,195.07,196.34,23151.0,175.8794,177.1777,175.8704,177.0154,23151.0
2020-09-25 09:50:00,196.2,197.46,195.89,196.79,35138.0,176.8892,178.0252,176.6097,177.4211,35138.0
2020-09-25 10:00:00,196.83,197.24,196.58,196.97,30746.0,177.4572,177.8268,177.2318,177.5834,30746.0
2020-09-25 10:10:00,196.91,196.91,195.81,196.58,26786.0,177.5293,177.5293,176.5376,177.2318,26786.0
2020-09-25 10:20:00,196.59,197.61,196.5,197.38,13728.0,177.2408,178.1604,177.1597,177.9531,13728.0
2020-09-25 10:30:00,197.48,197.49,196.62,197.38,18368.0,178.0432,178.0522,177.2679,177.9531,18368.0
2020-09-25 10:40:00,197.47,197.64,197.24,197.41,11510.0,178.0342,178.1875,177.8268,177.9801,11510.0
2020-09-25 10:50:00,197.49,197.84,197.33,197.34,20397.0,178.0522,178.3678,177.908,177.917,20397.0
2020-09-25 11:00:00,197.39,197.66,197.16,197.36,26377.0,177.9621,178.2055,177.7547,177.935,26377.0
2020-09-25 11:10:00,197.37,198.07,197.32,197.98,23234.0,177.9441,178.5752,177.899,178.494,23234.0
2020-09-25 11:20:00,197.97,198.17,197.56,197.7,23452.0,178.485,178.6653,178.1154,178.2416,23452.0
2020-09-25 11:30:00,197.75,197.75,197.29,197.31,12727.0,178.2867,178.2867,177.8719,177.89,12727.0
2020-09-25 11:40:00,197.37,197.48,196.26,196.27,17592.0,177.9441,178.0432,176.9433,176.9523,17592.0
2020-09-25 11:50:00,196.29,196.74,196.05,196.55,25056.0,176.9704,177.3761,176.754,177.2048,25056.0
2020-09-25 12:00:00,196.56,197.16,196.5,197.13,14380.0,177.2138,177.7547,177.1597,177.7277,14380.0
2020-09-25 12:10:00,197.17,197.47,196.96,196.96,16981.0,177.7637,178.0342,177.5744,177.5744,16981.0
2020-09-25 12:20:00,196.97,197.17,196.79,197.15,15842.0,177.5834,177.7637,177.4211,177.7457,15842.0
2020-09-25 12:30:00,197.15,197.26,196.83,197.26,12791.0,177.7457,177.8449,177.4572,177.8449,12791.0
2020-09-25 12:40:00,197.27,197.47,197.22,197.22,7930.0,177.8539,178.0342,177.8088,177.8088,7930.0
2020-09-25 12:50:00,197.2,197.67,197.2,197.47,21575.0,177.7908,178.2145,177.7908,178.0342,21575.0
2020-09-25 13:00:00,197.46,197.72,197.18,197.67,21245.0,178.0252,178.2596,177.7728,178.2145,21245.0
2020-09-25 13:10:00,197.7,197.94,197.7,197.82,13481.0,178.2416,178.458,178.2416,178.3498,13481.0
2020-09-25 13:20:00,197.81,197.93,197.67,197.83,8969.0,178.3407,178.4489,178.2145,178.3588,8969.0
2020-09-25 13:30:00,197.84,198.15,197.84,197.99,14678.0,178.3678,178.6473,178.3678,178.503,14678.0
2020-09-25 13:40:00,197.97,198.35,197.9,198.1,15827.0,178.485,178.8276,178.4219,178.6022,15827.0
2020-09-25 13:50:00,198.14,198.26,197.96,198.09,10855.0,178.6383,178.7465,178.476,178.5932,10855.0
2020-09-25 14:00:00,198.11,198.45,198.02,198.38,24018.0,178.6112,178.9178,178.5301,178.8546,24018.0
2020-09-25 14:10:00,198.39,198.57,198.06,198.57,14692.0,178.8637,179.0259,178.5661,179.0259,14692.0
2020-09-25 14:20:00,198.64,198.67,198.4,198.47,20645.0,179.0891,179.1161,178.8727,178.9358,20645.0
2020-09-25 14:30:00,198.49,198.5,198.12,198.16,9906.0,178.9538,178.9628,178.6202,178.6563,9906.0
2020-09-25 14:40:00,198.08,198.3,197.96,198.23,9330.0,178.5842,178.7825,178.476,178.7194,9330.0
2020-09-25 14:50:00,198.19,198.68,198.08,198.68,22222.0,178.6833,179.1251,178.5842,179.1251,22222.0
2020-09-25 15:00:00,198.63,199.19,198.6,199.17,30689.0,179.08,179.5849,179.053,179.5669,30689.0
2020-09-25 15:10:00,199.15,199.53,198.96,199.36,53201.0,179.5489,179.8915,179.3776,179.7382,53201.0
2020-09-25 15:20:00,199.36,199.36,198.92,199.03,20923.0,179.7382,179.7382,179.3415,179.4407,20923.0
2020-09-25 15:30:00,199.0,199.0,198.08,198.13,24859.0,179.4136,179.4136,178.5842,178.6293,24859.0
2020-09-25 15:40:00,198.1,198.2,197.71,198.07,39967.0,178.6022,178.6924,178.2506,178.5752,39967.0
2020-09-25 15:50:00,198.01,198.49,197.6,198.15,134372.0,178.5211,178.9538,178.1514,178.6473,134372.0
2020-09-28 09:30:00,201.59,202.2,201.17,201.63,103065.0,181.7487,182.2987,181.37,181.7848,103065.0
2020-09-28 09:40:00,202.07,202.07,200.05,200.26,34569.0,182.1815,182.1815,180.3603,180.5496,34569.0
2020-09-28 09:50:00,200.17,200.68,199.97,200.64,39580.0,180.4685,180.9283,180.2882,180.8922,39580.0
2020-09-28 10:00:00,200.56,200.68,199.84,199.9,46824.0,180.8201,180.9283,180.1709,180.225,46824.0
2020-09-28 10:10:00,199.93,200.83,199.72,200.64,35845.0,180.2521,181.0635,180.0628,180.8922,35845.0
2020-09-28 10:20:00,200.7,201.5,200.7,200.82,27755.0,180.9463,181.6676,180.9463,181.0545,27755.0
2020-09-28 10:30:00,200.88,201.39,200.82,201.13,14988.0,181.1086,181.5684,181.0545,181.334,14988.0
2020-09-28 10:40:00,201.13,201.61,201.01,201.09,17225.0,181.334,181.7667,181.2258,181.2979,17225.0
2020-09-28 10:50:00,201.09,201.21,200.43,200.46,33865.0,181.2979,181.4061,180.7029,180.7299,33865.0
2020-09-28 11:00:00,200.4,200.65,200.09,200.5,41610.0,180.6758,180.9012,180.3963,180.766,41610.0
2020-09-28 11:10:00,200.5,201.07,200.49,200.89,23969.0,180.766,181.2799,180.757,181.1176,23969.0
2020-09-28 11:20:00,200.9,201.28,200.87,201.23,16358.0,181.1266,181.4692,181.0996,181.4241,16358.0
2020-09-28 11:30:00,201.13,201.5,201.01,201.41,16730.0,181.334,181.6676,181.2258,181.5864,16730.0
2020-09-28 11:40:00,201.38,201.38,200.91,201.19,15720.0,181.5594,181.5594,181.1356,181.3881,15720.0
2020-09-28 11:50:00,201.14,201.25,200.66,200.75,19272.0,181.343,181.4422,180.9102,180.9914,19272.0
2020-09-28 12:00:00,200.72,200.72,200.46,200.52,16578.0,180.9643,180.9643,180.7299,180.784,16578.0
2020-09-28 12:10:00,200.43,200.83,200.35,200.42,20688.0,180.7029,181.0635,180.6308,180.6939,20688.0
2020-09-28 12:20:00,200.42,200.55,200.31,200.55,13572.0,180.6939,180.8111,180.5947,180.8111,13572.0
2020-09-28 12:30:00,200.62,200.73,200.48,200.48,16167.0,180.8742,180.9733,180.748,180.748,16167.0
2020-09-28 12:40:00,200.46,200.63,200.4,200.56,12620.0,180.7299,180.8832,180.6758,180.8201,12620.0
2020-09-28 12:50:00,200.6,200.76,200.15,200.17,32664.0,180.8561,181.0004,180.4504,180.4685,32664.0
2020-09-28 13:00:00,200.18,200.24,200.1,200.1,17520.0,180.4775,180.5316,180.4054,180.4054,17520.0
2020-09-28 13:10:00,200.1,200.11,199.76,199.83,34100.0,180.4054,180.4144,180.0988,180.1619,34100.0
2020-09-28 13:20:00,199.77,200.35,199.68,200.33,27631.0,180.1078,180.6308,180.0267,180.6127,27631.0
2020-09-28 13:30:00,200.31,200.52,200.29,200.33,34726.0,180.5947,180.784,180.5767,180.6127,34726.0
2020-09-28 13:40:00,200.31,200.65,200.31,200.56,30256.0,180.5947,180.9012,180.5947,180.8201,30256.0
2020-09-28 13:50:00,200.57,200.91,200.51,200.82,41038.0,180.8291,181.1356,180.775,181.0545,41038.0
2020-09-28 14:00:00,200.82,200.84,200.57,200.68,41072.0,181.0545,181.0725,180.8291,180.9283,41072.0
2020-09-28 14:10:00,200.66,200.89,200.6,200.89,25845.0,180.9102,181.1176,180.8561,181.1176,25845.0
2020-09-28 14:20:00,200.91,200.91,200.62,200.88,33954.0,181.1356,181.1356,180.8742,181.1086,33954.0
2020-09-28 14:30:00,200.87,201.08,200.82,200.99,23557.0,181.0996,181.2889,181.0545,181.2078,23557.0
2020-09-28 14:40:00,200.99,201.13,200.93,200.95,25628.0,181.2078,181.334,181.1537,181.1717,25628.0
2020-09-28 14:50:00,200.96,201.06,200.74,200.77,11800.0,181.1807,181.2709,180.9824,181.0094,11800.0
2020-09-28 15:00:00,200.74,200.74,200.41,200.52,54666.0,180.9824,180.9824,180.6848,180.784,54666.0
2020-09-28 15:10:00,200.49,200.52,200.01,200.06,19257.0,180.757,180.784,180.3242,180.3693,19257.0
2020-09-28 15:20:00,200.06,200.38,200.03,200.19,23884.0,180.3693,180.6578,180.3422,180.4865,23884.0
2020-09-28 15:30:00,200.18,200.26,199.78,199.89,26507.0,180.4775,180.5496,180.1169,180.216,26507.0
2020-09-28 15:40:00,199.86,200.04,199.76,199.76,39786.0,180.189,180.3513,180.0988,180.0988,39786.0
2020-09-28 15:50:00,199.72,199.86,199.13,199.45,151347.0,180.0628,180.189,179.5308,179.8193,151347.0
2020-09-29 09:30:00,199.59,200.35,198.86,200.19,79584.0,179.9456,180.6308,179.2874,180.4865,79584.0
2020-09-29 09:40:00,200.25,200.38,199.02,199.17,27704.0,180.5406,180.6578,179.4317,179.5669,27704.0
2020-09-29 09:50:00,199.28,199.59,198.58,199.15,32779.0,179.6661,179.9456,179.035,179.5489,32779.0
2020-09-29 10:00:00,199.22,199.22,198.6,198.91,55111.0,179.612,179.612,179.053,179.3325,55111.0
2020-09-29 10:10:00,198.96,200.21,198.79,199.7,50131.0,179.3776,180.5045,179.2243,180.0447,50131.0
2020-09-29 10:20:00,199.71,200.05,199.43,199.43,26358.0,180.0537,180.3603,179.8013,179.8013,26358.0
2020-09-29 10:30:00,199.48,199.49,198.49,198.53,62036.0,179.8464,179.8554,178.9538,178.9899,62036.0
2020-09-29 10:40:00,198.55,198.59,198.1,198.31,20743.0,179.0079,179.044,178.6022,178.7915,20743.0
2020-09-29 10:50:00,198.28,198.54,198.11,198.15,43080.0,178.7645,178.9989,178.6112,178.6473,43080.0
2020-09-29 11:00:00,198.18,198.35,197.93,197.95,29044.0,178.6743,178.8276,178.4489,178.467,29044.0
2020-09-29 11:10:00,197.94,197.97,197.65,197.93,23267.0,178.458,178.485,178.1965,178.4489,23267.0
2020-09-29 11:20:00,197.88,198.33,197.87,198.07,145784.0,178.4039,178.8096,178.3948,178.5752,145784.0
2020-09-29 11:30:00,198.05,198.22,197.98,198.03,43047.0,178.5571,178.7104,178.494,178.5391,43047.0
2020-09-29 11:40:00,198.06,198.06,197.08,197.19,14453.0,178.5661,178.5661,177.6826,177.7818,14453.0
2020-09-29 11:50:00,197.26,197.47,197.0,197.13,11361.0,177.8449,178.0342,177.6105,177.7277,11361.0
2020-09-29 12:00:00,197.11,197.2,196.65,196.98,16367.0,177.7096,177.7908,177.2949,177.5924,16367.0
2020-09-29 12:10:00,196.98,197.2,196.81,197.06,14186.0,177.5924,177.7908,177.4392,177.6646,14186.0
2020-09-29 12:20:00,197.05,197.25,196.82,197.25,13315.0,177.6555,177.8359,177.4482,177.8359,13315.0
2020-09-29 12:30:00,197.22,197.44,197.1,197.24,11912.0,177.8088,178.0072,177.7006,177.8268,11912.0
2020-09-29 12:40:00,197.22,197.4,196.96,196.99,44993.0,177.8088,177.9711,177.5744,177.6015,44993.0
2020-09-29 12:50:00,196.99,197.45,196.93,197.36,18865.0,177.6015,178.0162,177.5474,177.935,18865.0
2020-09-29 13:00:00,197.43,197.44,196.96,197.0,13238.0,177.9981,178.0072,177.5744,177.6105,13238.0
2020-09-29 13:10:00,197.04,197.32,196.99,197.23,30134.0,177.6465,177.899,177.6015,177.8178,30134.0
2020-09-29 13:20:00,197.22,197.54,197.17,197.48,26880.0,177.8088,178.0973,177.7637,178.0432,26880.0
2020-09-29 13:30:00,197.53,197.63,197.24,197.25,35028.0,178.0883,178.1785,177.8268,177.8359,35028.0
2020-09-29 13:40:00,197.28,197.34,197.19,197.21,18544.0,177.8629,177.917,177.7818,177.7998,18544.0
2020-09-29 13:50:00,197.22,197.84,197.22,197.57,17733.0,177.8088,178.3678,177.8088,178.1244,17733.0
2020-09-29 14:00:00,197.55,197.83,197.54,197.78,21015.0,178.1063,178.3588,178.0973,178.3137,21015.0
2020-09-29 14:10:00,197.82,198.21,197.71,198.16,39455.0,178.3498,178.7014,178.2506,178.6563,39455.0
2020-09-29 14:20:00,198.14,198.45,197.92,198.37,37631.0,178.6383,178.9178,178.4399,178.8456,37631.0
2020-09-29 14:30:00,198.36,198.52,198.12,198.31,21937.0,178.8366,178.9809,178.6202,178.7915,21937.0
2020-09-29 14:40:00,198.31,198.33,198.02,198.04,20351.0,178.7915,178.8096,178.5301,178.5481,20351.0
2020-09-29 14:50:00,198.07,198.16,197.76,197.77,28796.0,178.5752,178.6563,178.2957,178.3047,28796.0
2020-09-29 15:00:00,197.77,197.97,197.77,197.81,18846.0,178.3047,178.485,178.3047,178.3407,18846.0
2020-09-29 15:10:00,197.81,197.93,197.58,197.89,26192.0,178.3407,178.4489,178.1334,178.4129,26192.0
2020-09-29 15:20:00,197.9,197.9,197.56,197.59,35039.0,178.4219,178.4219,178.1154,178.1424,35039.0
2020-09-29 15:30:00,197.59,197.65,197.26,197.33,53077.0,178.1424,178.1965,177.8449,177.908,53077.0
2020-09-29 15:40:00,197.32,197.61,197.25,197.49,61553.0,177.899,178.1604,177.8359,178.0522,61553.0
2020-09-29 15:50:00,197.5,197.82,197.08,197.24,195177.0,178.0613,178.3498,177.6826,177.8268,195177.0
2020-09-30 09:30:00,198.28,199.49,197.43,199.45,81480.0,178.7645,179.8554,177.9981,179.8193,81480.0
2020-09-30 09:40:00,199.48,199.82,199.11,199.62,47192.0,179.8464,180.1529,179.5128,179.9726,47192.0
2020-09-30 09:50:00,199.56,199.91,199.43,199.51,34000.0,179.9185,180.2341,179.8013,179.8734,34000.0
2020-09-30 10:00:00,199.47,200.59,199.33,200.31,29539.0,179.8374,180.8471,179.7111,180.5947,29539.0
2020-09-30 10:10:00,200.38,201.38,200.38,201.24,36188.0,180.6578,181.5594,180.6578,181.4332,36188.0
2020-09-30 10:20:00,201.32,201.7,201.18,201.19,43216.0,181.5053,181.8479,181.3791,181.3881,43216.0
2020-09-30 10:30:00,201.25,201.52,201.01,201.49,23596.0,181.4422,181.6856,181.2258,181.6585,23596.0
2020-09-30 10:40:00,201.47,202.2,201.46,201.83,36047.0,181.6405,182.2987,181.6315,181.9651,36047.0
2020-09-30 10:50:00,201.85,202.04,201.17,201.17,45980.0,181.9831,182.1544,181.37,181.37,45980.0
2020-09-30 11:00:00,201.21,201.39,200.69,200.69,82280.0,181.4061,181.5684,180.9373,180.9373,82280.0
2020-09-30 11:10:00,200.68,201.2,200.54,201.2,33894.0,180.9283,181.3971,180.8021,181.3971,33894.0
2020-09-30 11:20:00,201.21,201.42,200.93,200.95,93128.0,181.4061,181.5954,181.1537,181.1717,93128.0
2020-09-30 11:30:00,200.81,201.04,200.45,200.46,21527.0,181.0455,181.2528,180.7209,180.7299,21527.0
2020-09-30 11:40:00,200.52,200.54,200.16,200.31,19804.0,180.784,180.8021,180.4595,180.5947,19804.0
2020-09-30 11:50:00,200.3,200.38,199.9,200.32,24775.0,180.5857,180.6578,180.225,180.6037,24775.0
2020-09-30 12:00:00,200.3,200.53,200.21,200.3,38356.0,180.5857,180.793,180.5045,180.5857,38356.0
2020-09-30 12:10:00,200.32,200.95,200.32,200.93,18855.0,180.6037,181.1717,180.6037,181.1537,18855.0
2020-09-30 12:20:00,200.9,201.24,200.75,200.91,25592.0,181.1266,181.4332,180.9914,181.1356,25592.0
2020-09-30 12:30:00,200.93,200.97,200.48,200.67,14518.0,181.1537,181.1897,180.748,180.9193,14518.0
2020-09-30 12:40:00,200.69,200.72,200.34,200.34,17865.0,180.9373,180.9643,180.6217,180.6217,17865.0
2020-09-30 12:50:00,200.35,200.6,200.24,200.44,25475.0,180.6308,180.8561,180.5316,180.7119,25475.0
2020-09-30 13:00:00,200.42,200.47,200.07,200.16,25201.0,180.6939,180.7389,180.3783,180.4595,25201.0
2020-09-30 13:10:00,200.15,200.29,199.93,199.93,72246.0,180.4504,180.5767,180.2521,180.2521,72246.0
2020-09-30 13:20:00,199.89,200.0,199.8,199.89,44922.0,180.216,180.3152,180.1349,180.216,44922.0
2020-09-30 13:30:00,199.95,200.21,199.84,200.08,74689.0,180.2701,180.5045,180.1709,180.3873,74689.0
2020-09-30 13:40:00,200.08,200.24,199.98,199.98,15439.0,180.3873,180.5316,180.2972,180.2972,15439.0
2020-09-30 13:50:00,200.04,200.05,199.61,199.71,14676.0,180.3513,180.3603,179.9636,180.0537,14676.0
2020-09-30 14:00:00,199.69,199.98,199.57,199.96,144934.0,180.0357,180.2972,179.9275,180.2791,144934.0
2020-09-30 14:10:00,200.01,200.01,199.77,199.8,21795.0,180.3242,180.3242,180.1078,180.1349,21795.0
2020-09-30 14:20:00,199.82,200.27,198.41,199.01,38787.0,180.1529,180.5586,178.8817,179.4226,38787.0
2020-09-30 14:30:00,199.0,199.01,198.05,198.15,23459.0,179.4136,179.4226,178.5571,178.6473,23459.0
2020-09-30 14:40:00,198.15,198.26,197.3,197.39,25901.0,178.6473,178.7465,177.8809,177.9621,25901.0
2020-09-30 14:50:00,197.35,198.53,197.35,198.29,32000.0,177.926,178.9899,177.926,178.7735,32000.0
2020-09-30 15:00:00,198.3,198.37,197.65,197.7,27393.0,178.7825,178.8456,178.1965,178.2416,27393.0
2020-09-30 15:10:00,197.67,197.75,196.5,196.74,67284.0,178.2145,178.2867,177.1597,177.3761,67284.0
2020-09-30 15:20:00,196.8,196.9,196.32,196.75,42499.0,177.4302,177.5203,176.9974,177.3851,42499.0
2020-09-30 15:30:00,196.72,197.24,196.31,196.93,56466.0,177.358,177.8268,176.9884,177.5474,56466.0
2020-09-30 15:40:00,196.9,197.28,196.59,197.11,122575.0,177.5203,177.8629,177.2408,177.7096,122575.0
2020-09-30 15:50:00,197.13,197.52,196.8,196.81,335885.0,177.7277,178.0793,177.4302,177.4392,335885.0
2020-10-01 09:30:00,198.0,198.0,196.17,196.35,102733.0,178.512,178.512,176.8622,177.0244,102733.0
2020-10-01 09:40:00,196.28,197.05,195.77,196.88,42743.0,176.9613,177.6555,176.5015,177.5023,42743.0
2020-10-01 09:50:00,196.77,197.0,196.34,196.45,60015.0,177.4031,177.6105,177.0154,177.1146,60015.0
2020-10-01 10:00:00,196.39,196.74,195.2,195.36,65531.0,177.0605,177.3761,175.9876,176.1319,65531.0
2020-10-01 10:10:00,195.3,195.89,195.23,195.62,52920.0,176.0778,176.6097,176.0147,176.3663,52920.0
2020-10-01 10:20:00,195.6,196.2,195.45,195.83,26616.0,176.3483,176.8892,176.213,176.5556,26616.0
2020-10-01 10:30:00,195.76,197.02,195.74,196.74,69253.0,176.4925,177.6285,176.4745,177.3761,69253.0
2020-10-01 10:40:00,196.71,197.09,196.02,196.02,52569.0,177.349,177.6916,176.7269,176.7269,52569.0
2020-10-01 10:50:00,195.89,196.25,195.5,195.78,40133.0,176.6097,176.9343,176.2581,176.5105,40133.0
2020-10-01 11:00:00,195.85,196.33,195.45,195.63,66457.0,176.5737,177.0064,176.213,176.3753,66457.0
2020-10-01 11:10:00,195.57,196.2,195.35,195.54,76469.0,176.3212,176.8892,176.1229,176.2942,76469.0
2020-10-01 11:20:00,195.56,196.11,195.56,195.97,50315.0,176.3122,176.8081,176.3122,176.6818,50315.0
2020-10-01 11:30:00,196.03,196.31,195.76,195.97,53955.0,176.7359,176.9884,176.4925,176.6818,53955.0
2020-10-01 11:40:00,195.96,195.96,195.55,195.76,33410.0,176.6728,176.6728,176.3032,176.4925,33410.0
2020-10-01 11:50:00,195.73,196.21,195.72,196.21,49408.0,176.4655,176.8982,176.4565,176.8982,49408.0
2020-10-01 12:00:00,196.19,196.23,195.82,195.94,29795.0,176.8802,176.9163,176.5466,176.6548,29795.0
2020-10-01 12:10:00,195.96,196.05,195.43,195.69,36669.0,176.6728,176.754,176.195,176.4294,36669.0
2020-10-01 12:20:00,195.7,196.4,195.62,196.3,34801.0,176.4384,177.0695,176.3663,176.9794,34801.0
2020-10-01 12:30:00,196.3,196.9,196.23,196.88,32228.0,176.9794,177.5203,176.9163,177.5023,32228.0
2020-10-01 12:40:00,196.85,196.96,196.5,196.64,31213.0,177.4752,177.5744,177.1597,177.2859,31213.0
2020-10-01 12:50:00,196.62,196.71,196.28,196.28,24185.0,177.2679,177.349,176.9613,176.9613,24185.0
2020-10-01 13:00:00,196.3,196.33,195.72,196.09,32796.0,176.9794,177.0064,176.4565,176.79,32796.0
2020-10-01 13:10:00,196.03,196.06,195.35,195.41,27764.0,176.7359,176.763,176.1229,176.177,27764.0
2020-10-01 13:20:00,195.38,195.44,194.56,194.6,31197.0,176.1499,176.204,175.4106,175.4467,31197.0
2020-10-01 13:30:00,194.66,194.73,194.27,194.31,23711.0,175.5008,175.5639,175.1492,175.1852,23711.0
2020-10-01 13:40:00,194.29,194.36,193.8,193.84,43826.0,175.1672,175.2303,174.7254,174.7615,43826.0
2020-10-01 13:50:00,193.84,194.28,193.21,193.45,28866.0,174.7615,175.1582,174.1935,174.4099,28866.0
2020-10-01 14:00:00,193.49,193.87,192.65,192.77,67557.0,174.4459,174.7885,173.6886,173.7968,67557.0
2020-10-01 14:10:00,192.74,192.81,192.1,192.28,45335.0,173.7698,173.8329,173.1927,173.355,45335.0
2020-10-01 14:20:00,192.31,193.68,192.28,193.55,41350.0,173.3821,174.6172,173.355,174.5,41350.0
2020-10-01 14:30:00,193.61,194.3,193.6,194.12,36389.0,174.5541,175.1762,174.5451,175.0139,36389.0
2020-10-01 14:40:00,194.14,194.86,193.98,194.61,82435.0,175.032,175.6811,174.8877,175.4557,82435.0
2020-10-01 14:50:00,194.57,194.96,194.5,194.63,39217.0,175.4196,175.7713,175.3565,175.4737,39217.0
2020-10-01 15:00:00,194.63,195.03,194.57,194.67,27569.0,175.4737,175.8344,175.4196,175.5098,27569.0
2020-10-01 15:10:00,194.72,194.9,194.12,194.12,32403.0,175.5549,175.7172,175.0139,175.0139,32403.0
2020-10-01 15:20:00,194.12,194.32,193.86,193.93,43435.0,175.0139,175.1942,174.7795,174.8426,43435.0
2020-10-01 15:30:00,193.91,194.34,193.88,194.13,59225.0,174.8246,175.2123,174.7976,175.0229,59225.0
2020-10-01 15:40:00,194.15,194.27,193.37,193.77,73558.0,175.041,175.1492,174.3378,174.6984,73558.0
2020-10-01 15:50:00,193.73,194.3,193.72,194.3,187168.0,174.6623,175.1762,174.6533,175.1762,187168.0
2020-10-02 09:30:00,191.23,195.39,190.87,195.35,143806.0,172.4084,176.1589,172.0838,176.1229,143806.0
2020-10-02 09:40:00,195.18,195.18,193.92,194.53,46022.0,175.9696,175.9696,174.8336,175.3836,46022.0
2020-10-02 09:50:00,194.5,194.51,193.66,194.46,43522.0,175.3565,175.3655,174.5992,175.3205,43522.0
2020-10-02 10:00:00,194.53,195.24,194.48,194.69,46239.0,175.3836,176.0237,175.3385,175.5278,46239.0
2020-10-02 10:10:00,194.71,194.92,193.83,194.26,104690.0,175.5459,175.7352,174.7525,175.1402,104690.0
2020-10-02 10:20:00,194.34,195.14,193.74,195.0,41210.0,175.2123,175.9335,174.6713,175.8073,41210.0
2020-10-02 10:30:00,194.93,195.62,194.66,194.97,36041.0,175.7442,176.3663,175.5008,175.7803,36041.0
2020-10-02 10:40:00,194.94,195.77,194.8,195.77,24164.0,175.7532,176.5015,175.627,176.5015,24164.0
2020-10-02 10:50:00,195.77,196.3,195.57,195.83,59527.0,176.5015,176.9794,176.3212,176.5556,59527.0
2020-10-02 11:00:00,195.81,196.43,195.46,196.28,42384.0,176.5376,177.0966,176.222,176.9613,42384.0
2020-10-02 11:10:00,196.24,197.08,196.13,196.88,37792.0,176.9253,177.6826,176.8261,177.5023,37792.0
2020-10-02 11:20:00,196.91,197.01,196.41,196.72,18675.0,177.5293,177.6195,177.0785,177.358,18675.0
2020-10-02 11:30:00,196.69,196.71,196.17,196.3,19588.0,177.331,177.349,176.8622,176.9794,19588.0
2020-10-02 11:40:00,196.23,196.71,196.2,196.6,20389.0,176.9163,177.349,176.8892,177.2498,20389.0
2020-10-02 11:50:00,196.8,196.91,196.24,196.6,28767.0,177.4302,177.5293,176.9253,177.2498,28767.0
2020-10-02 12:00:00,196.65,197.54,196.36,197.15,35470.0,177.2949,178.0973,177.0335,177.7457,35470.0
2020-10-02 12:10:00,197.16,198.4,197.16,198.09,52359.0,177.7547,178.8727,177.7547,178.5932,52359.0
2020-10-02 12:20:00,198.13,198.42,197.42,197.86,33051.0,178.6293,178.8907,177.9891,178.3858,33051.0
2020-10-02 12:30:00,197.94,198.59,197.67,198.43,23189.0,178.458,179.044,178.2145,178.8997,23189.0
2020-10-02 12:40:00,198.42,198.59,197.84,197.84,84195.0,178.8907,179.044,178.3678,178.3678,84195.0
2020-10-02 12:50:00,197.85,197.88,197.45,197.6,22905.0,178.3768,178.4039,178.0162,178.1514,22905.0
2020-10-02 13:00:00,197.6,198.01,197.46,197.87,23372.0,178.1514,178.5211,178.0252,178.3948,23372.0
2020-10-02 13:10:00,197.79,198.12,197.45,197.73,22939.0,178.3227,178.6202,178.0162,178.2686,22939.0
2020-10-02 13:20:00,197.72,197.99,197.4,197.7,18927.0,178.2596,178.503,177.9711,178.2416,18927.0
2020-10-02 13:30:00,197.72,197.72,197.31,197.48,15213.0,178.2596,178.2596,177.89,178.0432,15213.0
2020-10-02 13:40:00,197.5,197.5,196.83,197.08,23616.0,178.0613,178.0613,177.4572,177.6826,23616.0
2020-10-02 13:50:00,197.06,197.36,196.87,197.25,31563.0,177.6646,177.935,177.4933,177.8359,31563.0
2020-10-02 14:00:00,197.38,197.73,197.28,197.35,23500.0,177.9531,178.2686,177.8629,177.926,23500.0
2020-10-02 14:10:00,197.35,197.39,197.02,197.21,23347.0,177.926,177.9621,177.6285,177.7998,23347.0
2020-10-02 14:20:00,197.21,197.44,197.1,197.22,26446.0,177.7998,178.0072,177.7006,177.8088,26446.0
2020-10-02 14:30:00,197.23,197.54,197.02,197.44,31359.0,177.8178,178.0973,177.6285,178.0072,31359.0
2020-10-02 14:40:00,197.44,197.68,197.29,197.43,34998.0,178.0072,178.2235,177.8719,177.9981,34998.0
2020-10-02 14:50:00,197.42,197.76,197.13,197.69,38459.0,177.9891,178.2957,177.7277,178.2326,38459.0
2020-10-02 15:00:00,197.74,197.76,196.93,196.98,53640.0,178.2776,178.2957,177.5474,177.5924,53640.0
2020-10-02 15:10:00,197.01,197.3,196.26,196.6,40530.0,177.6195,177.8809,176.9433,177.2498,40530.0
2020-10-02 15:20:00,196.62,197.12,196.52,196.98,100682.0,177.2679,177.7187,177.1777,177.5924,100682.0
2020-10-02 15:30:00,196.96,197.29,196.8,196.98,155305.0,177.5744,177.8719,177.4302,177.5924,155305.0
2020-10-02 15:40:00,196.99,197.14,196.6,197.14,88077.0,177.6015,177.7367,177.2498,177.7367,88077.0
2020-10-02 15:50:00,197.17,197.25,196.23,196.49,201862.0,177.7637,177.8359,176.9163,177.1507,201862.0
2020-10-05 09:30:00,198.2,199.77,197.45,199.31,93976.0,178.6924,180.1078,178.0162,179.6931,93976.0
2020-10-05 09:40:00,199.36,199.74,198.66,199.72,60561.0,179.7382,180.0808,179.1071,180.0628,60561.0
2020-10-05 09:50:00,199.74,199.79,198.49,198.65,34809.0,180.0808,180.1259,178.9538,179.0981,34809.0
2020-10-05 10:00:00,198.84,199.07,198.18,198.76,51129.0,179.2694,179.4767,178.6743,179.1972,51129.0
2020-10-05 10:10:00,198.75,199.24,198.61,199.19,30272.0,179.1882,179.63,179.062,179.5849,30272.0
2020-10-05 10:20:00,199.17,199.37,198.8,198.85,53177.0,179.5669,179.7472,179.2333,179.2784,53177.0
2020-10-05 10:30:00,198.86,199.7,198.86,199.4,34486.0,179.2874,180.0447,179.2874,179.7743,34486.0
2020-10-05 10:40:00,199.42,199.8,199.31,199.43,50068.0,179.7923,180.1349,179.6931,179.8013,50068.0
2020-10-05 10:50:00,199.41,199.99,199.32,199.75,76406.0,179.7833,180.3062,179.7021,180.0898,76406.0
2020-10-05 11:00:00,199.79,200.12,199.64,199.77,38986.0,180.1259,180.4234,179.9906,180.1078,38986.0
2020-10-05 11:10:00,199.74,199.89,199.27,199.85,28900.0,180.0808,180.216,179.657,180.18,28900.0
2020-10-05 11:20:00,199.9,199.9,199.51,199.57,44041.0,180.225,180.225,179.8734,179.9275,44041.0
2020-10-05 11:30:00,199.56,199.59,199.14,199.32,33312.0,179.9185,179.9456,179.5398,179.7021,33312.0
2020-10-05 11:40:00,199.31,199.5,199.2,199.39,28557.0,179.6931,179.8644,179.5939,179.7652,28557.0
2020-10-05 11:50:00,199.35,199.78,199.33,199.69,25175.0,179.7292,180.1169,179.7111,180.0357,25175.0
2020-10-05 12:00:00,199.72,199.84,199.53,199.63,16463.0,180.0628,180.1709,179.8915,179.9816,16463.0
2020-10-05 12:10:00,199.66,199.72,199.3,199.49,43086.0,180.0087,180.0628,179.6841,179.8554,43086.0
2020-10-05 12:20:00,199.47,199.86,199.38,199.74,61133.0,179.8374,180.189,179.7562,180.0808,61133.0
2020-10-05 12:30:00,199.7,199.79,199.44,199.51,19493.0,180.0447,180.1259,179.8103,179.8734,19493.0
2020-10-05 12:40:00,199.54,199.81,199.53,199.78,16961.0,179.9005,180.1439,179.8915,180.1169,16961.0
2020-10-05 12:50:00,199.76,199.98,199.69,199.95,16611.0,180.0988,180.2972,180.0357,180.2701,16611.0
2020-10-05 13:00:00,199.96,200.06,199.75,200.04,38123.0,180.2791,180.3693,180.0898,180.3513,38123.0
2020-10-05 13:10:00,200.07,200.65,200.01,200.64,61264.0,180.3783,180.9012,180.3242,180.8922,61264.0
2020-10-05 13:20:00,200.63,201.08,200.47,201.03,60626.0,180.8832,181.2889,180.7389,181.2438,60626.0
2020-10-05 13:30:00,201.02,201.6,200.97,201.27,62142.0,181.2348,181.7577,181.1897,181.4602,62142.0
2020-10-05 13:40:00,201.28,201.48,200.77,200.96,54561.0,181.4692,181.6495,181.0094,181.1807,54561.0
2020-10-05 13:50:00,200.94,200.94,200.5,200.59,24626.0,181.1627,181.1627,180.766,180.8471,24626.0
2020-10-05 14:00:00,200.59,200.82,200.53,200.74,33522.0,180.8471,181.0545,180.793,180.9824,33522.0
2020-10-05 14:10:00,200.72,201.2,200.7,201.2,22746.0,180.9643,181.3971,180.9463,181.3971,22746.0
2020-10-05 14:20:00,201.23,201.23,200.88,201.0,38832.0,181.4241,181.4241,181.1086,181.2168,38832.0
2020-10-05 14:30:00,201.02,201.2,200.97,201.06,38731.0,181.2348,181.3971,181.1897,181.2709,38731.0
2020-10-05 14:40:00,201.05,201.29,201.02,201.25,25378.0,181.2619,181.4782,181.2348,181.4422,25378.0
2020-10-05 14:50:00,201.25,201.62,201.22,201.61,50245.0,181.4422,181.7758,181.4151,181.7667,50245.0
2020-10-05 15:00:00,201.63,201.7,201.33,201.69,29628.0,181.7848,181.8479,181.5143,181.8389,29628.0
2020-10-05 15:10:00,201.68,202.1,201.6,202.04,68654.0,181.8298,182.2085,181.7577,182.1544,68654.0
2020-10-05 15:20:00,202.02,202.23,201.89,202.01,55760.0,182.1364,182.3257,182.0192,182.1274,55760.0
2020-10-05 15:30:00,202.01,202.13,201.83,202.12,83328.0,182.1274,182.2356,181.9651,182.2265,83328.0
2020-10-05 15:40:00,202.15,202.25,201.89,202.06,94995.0,182.2536,182.3437,182.0192,182.1724,94995.0
2020-10-05 15:50:00,202.09,202.1,200.95,201.32,289636.0,182.1995,182.2085,181.1717,181.5053,289636.0
2020-10-06 09:30:00,202.0,202.4,201.04,202.05,106904.0,182.1184,182.479,181.2528,182.1634,106904.0
2020-10-06 09:40:00,201.97,202.39,201.85,201.86,34736.0,182.0913,182.47,181.9831,181.9921,34736.0
2020-10-06 09:50:00,201.85,202.61,201.74,202.26,48370.0,181.9831,182.6683,181.8839,182.3528,48370.0
2020-10-06 10:00:00,202.28,202.6,201.95,202.47,30114.0,182.3708,182.6593,182.0733,182.5421,30114.0
2020-10-06 10:10:00,202.49,202.77,202.27,202.47,30493.0,182.5601,182.8126,182.3618,182.5421,30493.0
2020-10-06 10:20:00,202.4,203.35,202.33,203.13,48062.0,182.479,183.3355,182.4159,183.1371,48062.0
2020-10-06 10:30:00,203.15,203.62,202.53,202.62,39615.0,183.1552,183.5789,182.5962,182.6773,39615.0
2020-10-06 10:40:00,202.67,203.01,201.92,202.7,48579.0,182.7224,183.0289,182.0462,182.7495,48579.0
2020-10-06 10:50:00,202.75,203.11,202.52,203.11,20017.0,182.7945,183.1191,182.5872,183.1191,20017.0
2020-10-06 11:00:00,203.12,203.14,202.77,202.93,21559.0,183.1281,183.1461,182.8126,182.9568,21559.0
2020-10-06 11:10:00,202.96,202.96,202.55,202.73,22459.0,182.9839,182.9839,182.6142,182.7765,22459.0
2020-10-06 11:20:00,202.79,202.8,202.33,202.41,28205.0,182.8306,182.8396,182.4159,182.488,28205.0
2020-10-06 11:30:00,202.38,202.52,202.11,202.51,21245.0,182.4609,182.5872,182.2175,182.5782,21245.0
2020-10-06 11:40:00,202.43,202.54,201.97,202.09,29678.0,182.506,182.6052,182.0913,182.1995,29678.0
2020-10-06 11:50:00,202.04,202.11,201.88,202.09,19969.0,182.1544,182.2175,182.0102,182.1995,19969.0
2020-10-06 12:00:00,202.11,202.75,202.09,202.69,41339.0,182.2175,182.7945,182.1995,182.7404,41339.0
2020-10-06 12:10:00,202.75,203.0,202.69,202.75,33112.0,182.7945,183.0199,182.7404,182.7945,33112.0
2020-10-06 12:20:00,202.75,202.87,202.52,202.6,18720.0,182.7945,182.9027,182.5872,182.6593,18720.0
2020-10-06 12:30:00,202.61,202.95,202.6,202.66,21526.0,182.6683,182.9748,182.6593,182.7134,21526.0
2020-10-06 12:40:00,202.66,202.95,202.63,202.92,18638.0,182.7134,182.9748,182.6863,182.9478,18638.0
2020-10-06 12:50:00,202.95,203.2,202.95,203.2,17349.0,182.9748,183.2002,182.9748,183.2002,17349.0
2020-10-06 13:00:00,203.23,203.27,202.94,203.27,21403.0,183.2273,183.2634,182.9658,183.2634,21403.0
2020-10-06 13:10:00,203.28,203.5,203.11,203.2,22564.0,183.2724,183.4707,183.1191,183.2002,22564.0
2020-10-06 13:20:00,203.17,203.34,202.97,203.18,30509.0,183.1732,183.3265,182.9929,183.1822,30509.0
2020-10-06 13:30:00,203.17,203.35,203.0,203.29,23938.0,183.1732,183.3355,183.0199,183.2814,23938.0
2020-10-06 13:40:00,203.31,203.62,203.12,203.12,26593.0,183.2994,183.5789,183.1281,183.1281,26593.0
2020-10-06 13:50:00,203.2,203.53,203.09,203.5,16013.0,183.2002,183.4978,183.1011,183.4707,16013.0
2020-10-06 14:00:00,203.5,203.55,203.13,203.13,21923.0,183.4707,183.5158,183.1371,183.1371,21923.0
2020-10-06 14:10:00,203.16,203.6,203.09,203.49,19879.0,183.1642,183.5609,183.1011,183.4617,19879.0
2020-10-06 14:20:00,203.5,203.87,203.48,203.66,25233.0,183.4707,183.8043,183.4527,183.615,25233.0
2020-10-06 14:30:00,203.69,204.0,203.54,203.87,54657.0,183.642,183.9215,183.5068,183.8043,54657.0
2020-10-06 14:40:00,203.84,203.99,202.71,202.93,55843.0,183.7773,183.9125,182.7585,182.9568,55843.0
2020-10-06 14:50:00,202.7,202.82,200.79,201.56,99434.0,182.7495,182.8576,181.0274,181.7217,99434.0
2020-10-06 15:00:00,201.56,201.65,200.11,200.84,61478.0,181.7217,181.8028,180.4144,181.0725,61478.0
2020-10-06 15:10:00,200.69,200.81,199.72,199.75,32272.0,180.9373,181.0455,180.0628,180.0898,32272.0
2020-10-06 15:20:00,199.79,200.27,199.48,200.27,64723.0,180.1259,180.5586,179.8464,180.5586,64723.0
2020-10-06 15:30:00,200.25,200.88,200.02,200.41,43641.0,180.5406,181.1086,180.3332,180.6848,43641.0
2020-10-06 15:40:00,200.42,200.55,199.58,200.05,62920.0,180.6939,180.8111,179.9365,180.3603,62920.0
2020-10-06 15:50:00,200.02,200.03,199.29,199.37,142039.0,180.3332,180.3422,179.6751,179.7472,142039.0
2020-10-07 09:30:00,201.08,202.76,201.0,202.29,75727.0,181.2889,182.8035,181.2168,182.3798,75727.0
2020-10-07 09:40:00,202.43,203.36,202.2,203.36,25681.0,182.506,183.3445,182.2987,183.3445,25681.0
2020-10-07 09:50:00,203.24,203.84,202.9,203.83,34106.0,183.2363,183.7773,182.9298,183.7682,34106.0
2020-10-07 10:00:00,203.77,203.9,203.13,203.9,24607.0,183.7141,183.8313,183.1371,183.8313,24607.0
2020-10-07 10:10:00,203.91,204.36,203.84,204.36,55514.0,183.8404,184.2461,183.7773,184.2461,55514.0
2020-10-07 10:20:00,204.31,204.9,204.28,204.71,97487.0,184.201,184.7329,184.1739,184.5616,97487.0
2020-10-07 10:30:00,204.78,205.04,204.16,204.39,29880.0,184.6247,184.8591,184.0658,184.2731,29880.0
2020-10-07 10:40:00,204.31,204.68,204.1,204.22,31490.0,184.201,184.5346,184.0117,184.1198,31490.0
2020-10-07 10:50:00,204.19,204.54,204.0,204.37,29205.0,184.0928,184.4084,183.9215,184.2551,29205.0
2020-10-07 11:00:00,204.36,204.64,204.25,204.29,19197.0,184.2461,184.4985,184.1469,184.183,19197.0
2020-10-07 11:10:00,204.24,204.43,203.86,204.04,16930.0,184.1379,184.3092,183.7953,183.9576,16930.0
2020-10-07 11:20:00,204.03,204.35,203.83,204.29,27470.0,183.9486,184.2371,183.7682,184.183,27470.0
2020-10-07 11:30:00,204.31,204.42,203.77,203.93,23039.0,184.201,184.3002,183.7141,183.8584,23039.0
2020-10-07 11:40:00,204.0,204.21,203.86,204.14,47590.0,183.9215,184.1108,183.7953,184.0477,47590.0
2020-10-07 11:50:00,204.06,204.14,203.88,204.03,23282.0,183.9756,184.0477,183.8133,183.9486,23282.0
2020-10-07 12:00:00,204.04,204.04,203.85,203.91,18618.0,183.9576,183.9576,183.7863,183.8404,18618.0
2020-10-07 12:10:00,203.9,204.11,203.77,203.97,23841.0,183.8313,184.0207,183.7141,183.8945,23841.0
2020-10-07 12:20:00,204.13,204.37,203.85,204.37,14348.0,184.0387,184.2551,183.7863,184.2551,14348.0
2020-10-07 12:30:00,204.32,204.68,204.31,204.39,12278.0,184.21,184.5346,184.201,184.2731,12278.0
2020-10-07 12:40:00,204.43,204.47,204.21,204.25,10666.0,184.3092,184.3452,184.1108,184.1469,10666.0
2020-10-07 12:50:00,204.23,204.33,203.89,204.08,10663.0,184.1289,184.219,183.8223,183.9936,10663.0
2020-10-07 13:00:00,204.11,204.17,203.91,203.93,10979.0,184.0207,184.0748,183.8404,183.8584,10979.0
2020-10-07 13:10:00,203.99,204.17,203.95,204.01,13448.0,183.9125,184.0748,183.8764,183.9305,13448.0
2020-10-07 13:20:00,204.05,204.05,203.84,203.94,11384.0,183.9666,183.9666,183.7773,183.8674,11384.0
2020-10-07 13:30:00,203.95,204.16,203.93,203.99,13612.0,183.8764,184.0658,183.8584,183.9125,13612.0
2020-10-07 13:40:00,203.96,204.66,203.91,204.57,19951.0,183.8854,184.5165,183.8404,184.4354,19951.0
2020-10-07 13:50:00,204.62,204.78,204.42,204.56,14191.0,184.4805,184.6247,184.3002,184.4264,14191.0
2020-10-07 14:00:00,204.56,204.85,204.4,204.45,12521.0,184.4264,184.6878,184.2821,184.3272,12521.0
2020-10-07 14:10:00,204.48,205.01,204.46,204.99,17358.0,184.3543,184.8321,184.3362,184.8141,17358.0
2020-10-07 14:20:00,204.96,205.43,204.82,205.38,18295.0,184.787,185.2108,184.6608,185.1657,18295.0
2020-10-07 14:30:00,205.4,205.58,205.3,205.34,12618.0,185.1837,185.346,185.0936,185.1296,12618.0
2020-10-07 14:40:00,205.32,205.43,205.11,205.13,13930.0,185.1116,185.2108,184.9223,184.9403,13930.0
2020-10-07 14:50:00,205.16,205.2,204.89,205.02,25240.0,184.9673,185.0034,184.7239,184.8411,25240.0
2020-10-07 15:00:00,204.98,205.1,204.86,204.96,27756.0,184.805,184.9132,184.6969,184.787,27756.0
2020-10-07 15:10:00,204.96,205.15,204.9,205.0,18809.0,184.787,184.9583,184.7329,184.8231,18809.0
2020-10-07 15:20:00,205.0,205.07,204.76,204.85,23738.0,184.8231,184.8862,184.6067,184.6878,23738.0
2020-10-07 15:30:00,204.89,204.93,204.62,204.93,27277.0,184.7239,184.76,184.4805,184.76,27277.0
2020-10-07 15:40:00,204.91,204.93,204.54,204.75,27989.0,184.7419,184.76,184.4084,184.5977,27989.0
2020-10-07 15:50:00,204.7,204.93,204.48,204.62,115453.0,184.5526,184.76,184.3543,184.4805,115453.0
2020-10-08 09:30:00,204.89,205.5,204.72,205.15,94466.0,184.7239,185.2739,184.5706,184.9583,94466.0
2020-10-08 09:40:00,205.05,205.3,204.0,204.09,48840.0,184.8682,185.0936,183.9215,184.0026,48840.0
2020-10-08 09:50:00,204.27,205.05,204.18,205.0,44619.0,184.1649,184.8682,184.0838,184.8231,44619.0
2020-10-08 10:00:00,205.12,205.24,204.06,204.49,49329.0,184.9313,185.0395,183.9756,184.3633,49329.0
2020-10-08 10:10:00,204.59,204.96,204.26,204.39,14020.0,184.4534,184.787,184.1559,184.2731,14020.0
2020-10-08 10:20:00,204.41,204.68,203.8,204.18,19924.0,184.2911,184.5346,183.7412,184.0838,19924.0
2020-10-08 10:30:00,204.22,204.96,204.22,204.76,12795.0,184.1198,184.787,184.1198,184.6067,12795.0
2020-10-08 10:40:00,204.8,204.91,204.6,204.86,17277.0,184.6428,184.7419,184.4624,184.6969,17277.0
2020-10-08 10:50:00,204.92,205.24,204.41,204.41,23880.0,184.751,185.0395,184.2911,184.2911,23880.0
2020-10-08 11:00:00,204.41,204.53,204.18,204.28,20108.0,184.2911,184.3993,184.0838,184.1739,20108.0
2020-10-08 11:10:00,204.35,204.39,204.0,204.01,8603.0,184.2371,184.2731,183.9215,183.9305,8603.0
2020-10-08 11:20:00,203.99,203.99,203.07,203.16,21402.0,183.9125,183.9125,183.083,183.1642,21402.0
2020-10-08 11:30:00,203.0,203.14,201.98,202.97,41900.0,183.0199,183.1461,182.1003,182.9929,41900.0
2020-10-08 11:40:00,203.03,203.24,202.18,202.42,16436.0,183.047,183.2363,182.2806,182.497,16436.0
2020-10-08 11:50:00,202.41,202.41,201.73,201.75,19092.0,182.488,182.488,181.8749,181.893,19092.0
2020-10-08 12:00:00,201.75,202.61,201.56,202.55,106356.0,181.893,182.6683,181.7217,182.6142,106356.0
2020-10-08 12:10:00,202.51,202.54,201.95,202.23,11346.0,182.5782,182.6052,182.0733,182.3257,11346.0
2020-10-08 12:20:00,202.28,202.45,202.07,202.29,13310.0,182.3708,182.5241,182.1815,182.3798,13310.0
2020-10-08 12:30:00,202.36,202.69,202.23,202.64,10942.0,182.4429,182.7404,182.3257,182.6954,10942.0
2020-10-08 12:40:00,202.7,203.06,202.49,203.04,15323.0,182.7495,183.074,182.5601,183.056,15323.0
2020-10-08 12:50:00,203.03,203.16,202.83,203.11,8432.0,183.047,183.1642,182.8667,183.1191,8432.0
2020-10-08 13:00:00,203.13,203.54,203.06,203.42,11589.0,183.1371,183.5068,183.074,183.3986,11589.0
2020-10-08 13:10:00,203.5,203.61,203.46,203.54,17228.0,183.4707,183.5699,183.4347,183.5068,17228.0
2020-10-08 13:20:00,203.49,203.82,203.4,203.75,8725.0,183.4617,183.7592,183.3806,183.6961,8725.0
2020-10-08 13:30:00,203.69,204.0,203.69,203.9,21382.0,183.642,183.9215,183.642,183.8313,21382.0
2020-10-08 13:40:00,203.77,204.02,203.72,203.77,10198.0,183.7141,183.9395,183.6691,183.7141,10198.0
2020-10-08 13:50:00,203.75,203.76,203.44,203.53,9105.0,183.6961,183.7051,183.4166,183.4978,9105.0
2020-10-08 14:00:00,203.53,203.89,203.42,203.79,19106.0,183.4978,183.8223,183.3986,183.7322,19106.0
2020-10-08 14:10:00,203.74,203.74,203.5,203.59,12680.0,183.6871,183.6871,183.4707,183.5519,12680.0
2020-10-08 14:20:00,203.62,203.62,203.41,203.5,12823.0,183.5789,183.5789,183.3896,183.4707,12823.0
2020-10-08 14:30:00,203.53,203.76,203.41,203.72,17749.0,183.4978,183.7051,183.3896,183.6691,17749.0
2020-10-08 14:40:00,203.75,203.81,203.58,203.69,14169.0,183.6961,183.7502,183.5428,183.642,14169.0
2020-10-08 14:50:00,203.69,203.9,203.5,203.86,21249.0,183.642,183.8313,183.4707,183.7953,21249.0
2020-10-08 15:00:00,203.83,203.94,203.53,203.8,22024.0,183.7682,183.8674,183.4978,183.7412,22024.0
2020-10-08 15:10:00,203.85,204.1,203.67,203.74,23738.0,183.7863,184.0117,183.624,183.6871,23738.0
2020-10-08 15:20:00,203.73,203.92,203.49,203.89,17300.0,183.6781,183.8494,183.4617,183.8223,17300.0
2020-10-08 15:30:00,203.92,204.0,203.62,203.7,27269.0,183.8494,183.9215,183.5789,183.651,27269.0
2020-10-08 15:40:00,203.67,203.89,203.56,203.84,38939.0,183.624,183.8223,183.5248,183.7773,38939.0
2020-10-08 15:50:00,203.65,204.04,203.55,203.78,112794.0,183.606,183.9576,183.5158,183.7232,112794.0
2020-10-09 09:30:00,204.64,206.14,204.55,205.71,66391.0,184.4985,185.8509,184.4174,185.4632,66391.0
2020-10-09 09:40:00,206.0,206.18,205.2,205.2,26222.0,185.7247,185.8869,185.0034,185.0034,26222.0
2020-10-09 09:50:00,205.2,205.77,204.59,205.64,42519.0,185.0034,185.5173,184.4534,185.4001,42519.0
2020-10-09 10:00:00,205.68,205.88,205.22,205.5,29122.0,185.4362,185.6165,185.0214,185.2739,29122.0
2020-10-09 10:10:00,205.49,205.6,205.13,205.4,31272.0,185.2649,185.364,184.9403,185.1837,31272.0
2020-10-09 10:20:00,205.35,205.51,205.11,205.19,38035.0,185.1386,185.2829,184.9223,184.9944,38035.0
2020-10-09 10:30:00,205.25,205.37,205.03,205.37,16161.0,185.0485,185.1567,184.8501,185.1567,16161.0
2020-10-09 10:40:00,205.31,205.56,205.14,205.34,17281.0,185.1026,185.328,184.9493,185.1296,17281.0
2020-10-09 10:50:00,205.28,205.35,205.07,205.19,26240.0,185.0755,185.1386,184.8862,184.9944,26240.0
2020-10-09 11:00:00,205.27,205.49,205.21,205.21,20054.0,185.0665,185.2649,185.0124,185.0124,20054.0
2020-10-09 11:10:00,205.29,205.45,205.1,205.24,17742.0,185.0845,185.2288,184.9132,185.0395,17742.0
2020-10-09 11:20:00,205.26,205.28,205.01,205.2,24337.0,185.0575,185.0755,184.8321,185.0034,24337.0
2020-10-09 11:30:00,205.2,205.39,205.13,205.23,56913.0,185.0034,185.1747,184.9403,185.0304,56913.0
2020-10-09 11:40:00,205.18,205.72,204.95,205.62,21151.0,184.9854,185.4722,184.778,185.3821,21151.0
2020-10-09 11:50:00,205.65,206.47,205.45,206.18,38215.0,185.4091,186.1484,185.2288,185.8869,38215.0
2020-10-09 12:00:00,206.2,206.48,205.89,206.36,28887.0,185.905,186.1574,185.6255,186.0492,28887.0
2020-10-09 12:10:00,206.31,206.36,205.79,205.92,44892.0,186.0041,186.0492,185.5353,185.6525,44892.0
2020-10-09 12:20:00,205.96,206.32,205.8,205.86,25168.0,185.6886,186.0132,185.5443,185.5984,25168.0
2020-10-09 12:30:00,205.91,206.19,205.81,206.11,11682.0,185.6435,185.896,185.5534,185.8238,11682.0
2020-10-09 12:40:00,206.14,206.23,205.66,205.77,18916.0,185.8509,185.932,185.4181,185.5173,18916.0
2020-10-09 12:50:00,205.8,205.88,205.34,205.5,11854.0,185.5443,185.6165,185.1296,185.2739,11854.0
2020-10-09 13:00:00,205.5,205.79,205.48,205.75,21058.0,185.2739,185.5353,185.2558,185.4993,21058.0
2020-10-09 13:10:00,205.61,205.67,205.32,205.37,8189.0,185.373,185.4271,185.1116,185.1567,8189.0
2020-10-09 13:20:00,205.38,205.43,205.17,205.3,25379.0,185.1657,185.2108,184.9763,185.0936,25379.0
2020-10-09 13:30:00,205.27,205.34,205.11,205.28,24687.0,185.0665,185.1296,184.9223,185.0755,24687.0
2020-10-09 13:40:00,205.26,205.33,205.04,205.25,19406.0,185.0575,185.1206,184.8591,185.0485,19406.0
2020-10-09 13:50:00,205.24,205.59,205.18,205.57,8978.0,185.0395,185.355,184.9854,185.337,8978.0
2020-10-09 14:00:00,205.59,205.59,205.26,205.36,11360.0,185.355,185.355,185.0575,185.1476,11360.0
2020-10-09 14:10:00,205.3,205.45,205.27,205.4,7670.0,185.0936,185.2288,185.0665,185.1837,7670.0
2020-10-09 14:20:00,205.36,205.42,205.14,205.23,10122.0,185.1476,185.2017,184.9493,185.0304,10122.0
2020-10-09 14:30:00,205.23,205.35,204.98,205.11,17414.0,185.0304,185.1386,184.805,184.9223,17414.0
2020-10-09 14:40:00,205.15,205.47,205.02,205.34,12042.0,184.9583,185.2468,184.8411,185.1296,12042.0
2020-10-09 14:50:00,205.34,205.42,205.13,205.24,11950.0,185.1296,185.2017,184.9403,185.0395,11950.0
2020-10-09 15:00:00,205.22,205.59,205.22,205.52,14732.0,185.0214,185.355,185.0214,185.2919,14732.0
2020-10-09 15:10:00,205.48,205.69,205.41,205.67,15100.0,185.2558,185.4452,185.1927,185.4271,15100.0
2020-10-09 15:20:00,205.65,206.11,205.65,206.09,24903.0,185.4091,185.8238,185.4091,185.8058,24903.0
2020-10-09 15:30:00,206.15,206.16,205.73,205.77,34154.0,185.8599,185.8689,185.4812,185.5173,34154.0
2020-10-09 15:40:00,205.83,205.88,205.61,205.8,31044.0,185.5714,185.6165,185.373,185.5443,31044.0
2020-10-09 15:50:00,205.71,205.86,205.53,205.78,109976.0,185.4632,185.5984,185.3009,185.5263,109976.0
2020-10-12 09:30:00,208.68,208.82,207.09,207.39,146094.0,188.1409,188.2671,186.7074,186.9778,146094.0
2020-10-12 09:40:00,207.3,207.56,206.35,207.01,55513.0,186.8967,187.1311,186.0402,186.6352,55513.0
2020-10-12 09:50:00,207.09,207.09,206.58,206.92,22671.0,186.7074,186.7074,186.2476,186.5541,22671.0
2020-10-12 10:00:00,206.85,207.0,205.93,206.0,42325.0,186.491,186.6262,185.6615,185.7247,42325.0
2020-10-12 10:10:00,206.02,206.14,205.58,205.76,38588.0,185.7427,185.8509,185.346,185.5083,38588.0
2020-10-12 10:20:00,205.71,206.19,205.45,206.11,32840.0,185.4632,185.896,185.2288,185.8238,32840.0
2020-10-12 10:30:00,206.05,206.46,206.03,206.33,33014.0,185.7697,186.1394,185.7517,186.0222,33014.0
2020-10-12 10:40:00,206.33,206.68,206.18,206.2,25646.0,186.0222,186.3377,185.8869,185.905,25646.0
2020-10-12 10:50:00,206.25,206.27,205.62,205.84,38939.0,185.95,185.9681,185.3821,185.5804,38939.0
2020-10-12 11:00:00,205.93,205.95,205.53,205.73,19016.0,185.6615,185.6796,185.3009,185.4812,19016.0
2020-10-12 11:10:00,205.76,206.13,205.69,206.0,47493.0,185.5083,185.8419,185.4452,185.7247,47493.0
2020-10-12 11:20:00,206.0,206.36,205.96,206.11,29899.0,185.7247,186.0492,185.6886,185.8238,29899.0
2020-10-12 11:30:00,206.06,206.24,205.91,206.03,23201.0,185.7787,185.941,185.6435,185.7517,23201.0
2020-10-12 11:40:00,205.99,206.09,205.76,205.76,11650.0,185.7156,185.8058,185.5083,185.5083,11650.0
2020-10-12 11:50:00,205.82,206.13,205.63,206.04,22627.0,185.5624,185.8419,185.3911,185.7607,22627.0
2020-10-12 12:00:00,206.05,206.07,205.83,205.86,9794.0,185.7697,185.7878,185.5714,185.5984,9794.0
2020-10-12 12:10:00,205.84,206.0,205.79,206.0,24720.0,185.5804,185.7247,185.5353,185.7247,24720.0
2020-10-12 12:20:00,206.0,206.44,206.0,206.39,12399.0,185.7247,186.1213,185.7247,186.0763,12399.0
2020-10-12 12:30:00,206.38,206.51,206.21,206.41,16696.0,186.0673,186.1845,185.914,186.0943,16696.0
2020-10-12 12:40:00,206.44,206.51,206.26,206.32,20414.0,186.1213,186.1845,185.9591,186.0132,20414.0
2020-10-12 12:50:00,206.35,206.53,206.1,206.52,31272.0,186.0402,186.2025,185.8148,186.1935,31272.0
2020-10-12 13:00:00,206.53,206.62,206.28,206.51,28729.0,186.2025,186.2836,185.9771,186.1845,28729.0
2020-10-12 13:10:00,206.5,207.36,206.5,207.18,57788.0,186.1754,186.9508,186.1754,186.7885,57788.0
2020-10-12 13:20:00,207.24,207.52,207.12,207.43,18999.0,186.8426,187.0951,186.7344,187.0139,18999.0
2020-10-12 13:30:00,207.47,207.5,206.69,206.97,30536.0,187.05,187.077,186.3467,186.5992,30536.0
2020-10-12 13:40:00,206.96,207.14,206.6,206.68,16092.0,186.5902,186.7525,186.2656,186.3377,16092.0
2020-10-12 13:50:00,206.67,206.89,206.55,206.82,9326.0,186.3287,186.5271,186.2205,186.4639,9326.0
2020-10-12 14:00:00,206.89,207.25,206.86,207.24,22174.0,186.5271,186.8516,186.5,186.8426,22174.0
2020-10-12 14:10:00,207.23,207.28,206.98,206.98,27506.0,186.8336,186.8787,186.6082,186.6082,27506.0
2020-10-12 14:20:00,206.97,207.04,206.71,206.82,25665.0,186.5992,186.6623,186.3648,186.4639,25665.0
2020-10-12 14:30:00,206.84,206.97,206.22,206.4,47005.0,186.482,186.5992,185.923,186.0853,47005.0
2020-10-12 14:40:00,206.39,206.49,206.18,206.49,27251.0,186.0763,186.1664,185.8869,186.1664,27251.0
2020-10-12 14:50:00,206.51,206.59,206.31,206.53,23362.0,186.1845,186.2566,186.0041,186.2025,23362.0
2020-10-12 15:00:00,206.6,206.8,206.51,206.74,24376.0,186.2656,186.4459,186.1845,186.3918,24376.0
2020-10-12 15:10:00,206.74,206.87,206.46,206.87,24266.0,186.3918,186.509,186.1394,186.509,24266.0
2020-10-12 15:20:00,206.86,207.05,206.81,206.93,25266.0,186.5,186.6713,186.4549,186.5631,25266.0
2020-10-12 15:30:00,206.95,207.0,206.66,206.72,37202.0,186.5812,186.6262,186.3197,186.3738,37202.0
2020-10-12 15:40:00,206.74,206.85,206.26,206.26,47008.0,186.3918,186.491,185.9591,185.9591,47008.0
2020-10-12 15:50:00,206.33,206.57,206.1,206.38,91806.0,186.0222,186.2386,185.8148,186.0673,91806.0
2020-10-13 09:30:00,205.52,206.86,205.28,206.62,80914.0,185.2919,186.5,185.0755,186.2836,80914.0
2020-10-13 09:40:00,206.44,206.76,206.02,206.31,24211.0,186.1213,186.4099,185.7427,186.0041,24211.0
2020-10-13 09:50:00,206.26,206.37,205.47,205.61,118165.0,185.9591,186.0582,185.2468,185.373,118165.0
2020-10-13 10:00:00,205.56,206.03,205.0,205.1,28383.0,185.328,185.7517,184.8231,184.9132,28383.0
2020-10-13 10:10:00,205.05,205.25,204.75,204.89,27060.0,184.8682,185.0485,184.5977,184.7239,27060.0
2020-10-13 10:20:00,204.86,205.43,204.86,205.43,17772.0,184.6969,185.2108,184.6969,185.2108,17772.0
2020-10-13 10:30:00,205.3,205.81,205.21,205.28,11968.0,185.0936,185.5534,185.0124,185.0755,11968.0
2020-10-13 10:40:00,205.18,205.44,204.92,205.05,12362.0,184.9854,185.2198,184.751,184.8682,12362.0
2020-10-13 10:50:00,205.05,205.49,204.98,205.16,44589.0,184.8682,185.2649,184.805,184.9673,44589.0
2020-10-13 11:00:00,205.16,205.28,204.95,205.14,22044.0,184.9673,185.0755,184.778,184.9493,22044.0
2020-10-13 11:10:00,205.09,205.19,204.55,204.71,17670.0,184.9042,184.9944,184.4174,184.5616,17670.0
2020-10-13 11:20:00,204.79,205.17,204.79,204.93,23851.0,184.6337,184.9763,184.6337,184.76,23851.0
2020-10-13 11:30:00,204.9,205.06,204.69,204.69,39200.0,184.7329,184.8772,184.5436,184.5436,39200.0
2020-10-13 11:40:00,204.7,204.73,204.26,204.29,23342.0,184.5526,184.5797,184.1559,184.183,23342.0
2020-10-13 11:50:00,204.34,204.57,204.05,204.05,13858.0,184.228,184.4354,183.9666,183.9666,13858.0
2020-10-13 12:00:00,204.1,204.67,204.06,204.4,10461.0,184.0117,184.5256,183.9756,184.2821,10461.0
2020-10-13 12:10:00,204.39,204.92,204.03,204.87,16333.0,184.2731,184.751,183.9486,184.7059,16333.0
2020-10-13 12:20:00,204.93,204.97,204.67,204.69,18202.0,184.76,184.796,184.5256,184.5436,18202.0
2020-10-13 12:30:00,204.66,204.89,204.26,204.33,14268.0,184.5165,184.7239,184.1559,184.219,14268.0
2020-10-13 12:40:00,204.29,204.81,204.26,204.67,14244.0,184.183,184.6518,184.1559,184.5256,14244.0
2020-10-13 12:50:00,204.71,204.9,204.54,204.73,25152.0,184.5616,184.7329,184.4084,184.5797,25152.0
2020-10-13 13:00:00,204.67,204.73,204.29,204.31,17014.0,184.5256,184.5797,184.183,184.201,17014.0
2020-10-13 13:10:00,204.3,204.63,204.21,204.23,20866.0,184.192,184.4895,184.1108,184.1289,20866.0
2020-10-13 13:20:00,204.24,204.48,204.1,204.38,14451.0,184.1379,184.3543,184.0117,184.2641,14451.0
2020-10-13 13:30:00,204.33,204.66,204.33,204.49,27878.0,184.219,184.5165,184.219,184.3633,27878.0
2020-10-13 13:40:00,204.51,204.75,204.38,204.58,22499.0,184.3813,184.5977,184.2641,184.4444,22499.0
2020-10-13 13:50:00,204.56,204.6,204.05,204.28,16623.0,184.4264,184.4624,183.9666,184.1739,16623.0
2020-10-13 14:00:00,204.21,204.29,204.06,204.22,17575.0,184.1108,184.183,183.9756,184.1198,17575.0
2020-10-13 14:10:00,204.26,204.36,204.17,204.23,13890.0,184.1559,184.2461,184.0748,184.1289,13890.0
2020-10-13 14:20:00,204.22,204.22,203.59,203.64,13066.0,184.1198,184.1198,183.5519,183.5969,13066.0
2020-10-13 14:30:00,203.6,204.03,203.3,203.39,27116.0,183.5609,183.9486,183.2904,183.3715,27116.0
2020-10-13 14:40:00,203.27,203.32,202.75,203.02,19991.0,183.2634,183.3084,182.7945,183.038,19991.0
2020-10-13 14:50:00,203.03,203.34,202.86,203.22,15485.0,183.047,183.3265,182.8937,183.2183,15485.0
2020-10-13 15:00:00,203.09,203.49,203.08,203.37,18733.0,183.1011,183.4617,183.0921,183.3535,18733.0
2020-10-13 15:10:00,203.38,203.53,203.14,203.28,18534.0,183.3625,183.4978,183.1461,183.2724,18534.0
2020-10-13 15:20:00,203.26,203.47,203.23,203.36,38387.0,183.2543,183.4437,183.2273,183.3445,38387.0
2020-10-13 15:30:00,203.4,203.82,203.39,203.76,34843.0,183.3806,183.7592,183.3715,183.7051,34843.0
2020-10-13 15:40:00,203.78,203.99,203.52,203.54,41902.0,183.7232,183.9125,183.4887,183.5068,41902.0
2020-10-13 15:50:00,203.56,203.96,202.95,202.96,186029.0,183.5248,183.8854,182.9748,182.9839,186029.0
2020-10-14 09:30:00,203.61,204.6,203.44,203.45,130876.0,183.5699,184.4624,183.4166,183.4256,130876.0
2020-10-14 09:40:00,203.45,204.48,203.44,204.4,31187.0,183.4256,184.3543,183.4166,184.2821,31187.0
2020-10-14 09:50:00,204.31,204.55,204.11,204.22,98939.0,184.201,184.4174,184.0207,184.1198,98939.0
2020-10-14 10:00:00,204.3,204.45,204.1,204.28,16404.0,184.192,184.3272,184.0117,184.1739,16404.0
2020-10-14 10:10:00,204.24,204.4,204.06,204.22,34790.0,184.1379,184.2821,183.9756,184.1198,34790.0
2020-10-14 10:20:00,204.29,204.76,204.1,204.43,46871.0,184.183,184.6067,184.0117,184.3092,46871.0
2020-10-14 10:30:00,204.4,204.75,204.27,204.58,31023.0,184.2821,184.5977,184.1649,184.4444,31023.0
2020-10-14 10:40:00,204.63,205.0,204.38,204.86,27953.0,184.4895,184.8231,184.2641,184.6969,27953.0
2020-10-14 10:50:00,204.91,204.98,204.67,204.86,19532.0,184.7419,184.805,184.5256,184.6969,19532.0
2020-10-14 11:00:00,204.87,205.05,204.72,204.99,18157.0,184.7059,184.8682,184.5706,184.8141,18157.0
2020-10-14 11:10:00,204.99,205.04,204.45,204.59,50493.0,184.8141,184.8591,184.3272,184.4534,50493.0
2020-10-14 11:20:00,204.6,204.74,204.43,204.67,21475.0,184.4624,184.5887,184.3092,184.5256,21475.0
2020-10-14 11:30:00,204.73,204.8,204.48,204.65,13375.0,184.5797,184.6428,184.3543,184.5075,13375.0
2020-10-14 11:40:00,204.65,204.75,204.05,204.26,25733.0,184.5075,184.5977,183.9666,184.1559,25733.0
2020-10-14 11:50:00,204.25,204.35,203.73,203.89,30479.0,184.1469,184.2371,183.6781,183.8223,30479.0
2020-10-14 12:00:00,203.89,204.43,203.89,204.35,44008.0,183.8223,184.3092,183.8223,184.2371,44008.0
2020-10-14 12:10:00,204.29,204.29,203.87,204.1,24581.0,184.183,184.183,183.8043,184.0117,24581.0
2020-10-14 12:20:00,204.08,204.2,203.82,204.09,21292.0,183.9936,184.1018,183.7592,184.0026,21292.0
2020-10-14 12:30:00,204.06,204.11,203.51,203.87,24431.0,183.9756,184.0207,183.4797,183.8043,24431.0
2020-10-14 12:40:00,203.9,204.13,203.8,204.06,15552.0,183.8313,184.0387,183.7412,183.9756,15552.0
2020-10-14 12:50:00,203.99,204.21,203.92,204.05,16045.0,183.9125,184.1108,183.8494,183.9666,16045.0
2020-10-14 13:00:00,203.97,204.36,203.94,204.33,28285.0,183.8945,184.2461,183.8674,184.219,28285.0
2020-10-14 13:10:00,204.3,204.38,204.21,204.24,20549.0,184.192,184.2641,184.1108,184.1379,20549.0
2020-10-14 13:20:00,204.26,204.26,203.83,203.91,12405.0,184.1559,184.1559,183.7682,183.8404,12405.0
2020-10-14 13:30:00,203.95,204.08,203.77,204.03,11724.0,183.8764,183.9936,183.7141,183.9486,11724.0
2020-10-14 13:40:00,204.06,204.1,203.75,204.06,9101.0,183.9756,184.0117,183.6961,183.9756,9101.0
2020-10-14 13:50:00,204.04,204.17,203.91,204.15,10772.0,183.9576,184.0748,183.8404,184.0567,10772.0
2020-10-14 14:00:00,204.13,204.29,203.99,204.23,20204.0,184.0387,184.183,183.9125,184.1289,20204.0
2020-10-14 14:10:00,204.19,204.4,204.15,204.4,17573.0,184.0928,184.2821,184.0567,184.2821,17573.0
2020-10-14 14:20:00,204.38,204.49,204.21,204.25,17799.0,184.2641,184.3633,184.1108,184.1469,17799.0
2020-10-14 14:30:00,204.22,204.28,203.89,203.93,19892.0,184.1198,184.1739,183.8223,183.8584,19892.0
2020-10-14 14:40:00,204.04,204.29,203.96,204.28,22192.0,183.9576,184.183,183.8854,184.1739,22192.0
2020-10-14 14:50:00,204.29,204.43,204.18,204.28,23351.0,184.183,184.3092,184.0838,184.1739,23351.0
2020-10-14 15:00:00,204.37,205.17,204.34,205.03,19982.0,184.2551,184.9763,184.228,184.8501,19982.0
2020-10-14 15:10:00,205.04,205.37,205.04,205.14,16969.0,184.8591,185.1567,184.8591,184.9493,16969.0
2020-10-14 15:20:00,205.2,205.28,204.87,204.96,26451.0,185.0034,185.0755,184.7059,184.787,26451.0
2020-10-14 15:30:00,204.96,205.02,204.82,204.85,23481.0,184.787,184.8411,184.6608,184.6878,23481.0
2020-10-14 15:40:00,204.82,205.06,204.7,204.92,39467.0,184.6608,184.8772,184.5526,184.751,39467.0
2020-10-14 15:50:00,204.97,205.29,204.59,204.81,202520.0,184.796,185.0845,184.4534,184.6518,202520.0
2020-10-15 09:30:00,202.16,202.91,201.11,202.55,63005.0,182.2626,182.9388,181.3159,182.6142,63005.0
2020-10-15 09:40:00,202.57,203.7,202.34,203.58,16149.0,182.6322,183.651,182.4249,183.5428,16149.0
2020-10-15 09:50:00,203.43,203.82,203.04,203.81,13532.0,183.4076,183.7592,183.056,183.7502,13532.0
2020-10-15 10:00:00,203.81,204.0,203.22,203.22,24964.0,183.7502,183.9215,183.2183,183.2183,24964.0
2020-10-15 10:10:00,203.28,203.49,202.79,203.44,44454.0,183.2724,183.4617,182.8306,183.4166,44454.0
2020-10-15 10:20:00,203.4,204.17,203.32,204.1,43853.0,183.3806,184.0748,183.3084,184.0117,43853.0
2020-10-15 10:30:00,204.1,204.5,203.75,204.41,55374.0,184.0117,184.3723,183.6961,184.2911,55374.0
2020-10-15 10:40:00,204.34,204.65,204.31,204.49,30545.0,184.228,184.5075,184.201,184.3633,30545.0
2020-10-15 10:50:00,204.49,204.67,204.27,204.61,32644.0,184.3633,184.5256,184.1649,184.4715,32644.0
2020-10-15 11:00:00,204.53,204.66,203.84,204.54,28119.0,184.3993,184.5165,183.7773,184.4084,28119.0
2020-10-15 11:10:00,204.38,204.88,204.3,204.84,13589.0,184.2641,184.7149,184.192,184.6788,13589.0
2020-10-15 11:20:00,204.8,204.83,204.53,204.55,8314.0,184.6428,184.6698,184.3993,184.4174,8314.0
2020-10-15 11:30:00,204.52,204.83,204.44,204.58,10712.0,184.3903,184.6698,184.3182,184.4444,10712.0
2020-10-15 11:40:00,204.58,204.91,204.58,204.88,19801.0,184.4444,184.7419,184.4444,184.7149,19801.0
2020-10-15 11:50:00,204.94,205.56,204.91,205.1,36238.0,184.769,185.328,184.7419,184.9132,36238.0
2020-10-15 12:00:00,205.03,205.38,204.97,205.08,20894.0,184.8501,185.1657,184.796,184.8952,20894.0
2020-10-15 12:10:00,205.08,205.56,205.04,205.54,28881.0,184.8952,185.328,184.8591,185.3099,28881.0
2020-10-15 12:20:00,205.55,205.58,205.27,205.31,33058.0,185.3189,185.346,185.0665,185.1026,33058.0
2020-10-15 12:30:00,205.29,205.64,205.23,205.51,35635.0,185.0845,185.4001,185.0304,185.2829,35635.0
2020-10-15 12:40:00,205.47,205.62,205.21,205.62,23582.0,185.2468,185.3821,185.0124,185.3821,23582.0
2020-10-15 12:50:00,205.6,206.0,205.6,205.96,23101.0,185.364,185.7247,185.364,185.6886,23101.0
2020-10-15 13:00:00,206.0,206.09,205.83,205.96,14806.0,185.7247,185.8058,185.5714,185.6886,14806.0
2020-10-15 13:10:00,205.97,206.46,205.92,206.43,30398.0,185.6976,186.1394,185.6525,186.1123,30398.0
2020-10-15 13:20:00,206.46,206.73,206.29,206.61,20354.0,186.1394,186.3828,185.9861,186.2746,20354.0
2020-10-15 13:30:00,206.66,206.81,206.55,206.75,31678.0,186.3197,186.4549,186.2205,186.4008,31678.0
2020-10-15 13:40:00,206.78,206.94,206.43,206.46,25349.0,186.4279,186.5721,186.1123,186.1394,25349.0
2020-10-15 13:50:00,206.43,206.8,206.35,206.77,19809.0,186.1123,186.4459,186.0402,186.4189,19809.0
2020-10-15 14:00:00,206.79,207.36,206.79,207.34,30582.0,186.4369,186.9508,186.4369,186.9328,30582.0
2020-10-15 14:10:00,207.33,207.65,207.26,207.53,43878.0,186.9238,187.2123,186.8606,187.1041,43878.0
2020-10-15 14:20:00,207.58,207.72,207.32,207.6,21012.0,187.1491,187.2754,186.9147,187.1672,21012.0
2020-10-15 14:30:00,207.56,207.65,207.16,207.23,17349.0,187.1311,187.2123,186.7705,186.8336,17349.0
2020-10-15 14:40:00,207.21,207.25,206.95,207.09,19510.0,186.8156,186.8516,186.5812,186.7074,19510.0
2020-10-15 14:50:00,207.13,207.42,207.03,207.2,81453.0,186.7434,187.0049,186.6533,186.8065,81453.0
2020-10-15 15:00:00,207.18,207.68,207.13,207.26,41349.0,186.7885,187.2393,186.7434,186.8606,41349.0
2020-10-15 15:10:00,207.28,207.75,207.24,207.75,30971.0,186.8787,187.3024,186.8426,187.3024,30971.0
2020-10-15 15:20:00,207.71,208.05,207.62,207.95,51783.0,187.2663,187.5729,187.1852,187.4827,51783.0
2020-10-15 15:30:00,207.93,208.19,207.69,208.11,73261.0,187.4647,187.6991,187.2483,187.627,73261.0
2020-10-15 15:40:00,208.12,208.37,208.09,208.3,120057.0,187.636,187.8614,187.6089,187.7983,120057.0
2020-10-15 15:50:00,208.31,209.43,208.27,208.76,429381.0,187.8073,188.8171,187.7712,188.213,429381.0
2020-10-16 09:30:00,209.37,209.98,208.17,208.67,312049.0,188.763,189.3129,187.6811,188.1319,312049.0
2020-10-16 09:40:00,208.67,209.24,208.16,208.53,46368.0,188.1319,188.6458,187.6721,188.0056,46368.0
2020-10-16 09:50:00,208.53,208.65,207.81,208.6,50498.0,188.0056,188.1138,187.3565,188.0688,50498.0
2020-10-16 10:00:00,208.65,209.34,208.62,209.31,43183.0,188.1138,188.7359,188.0868,188.7089,43183.0
2020-10-16 10:10:00,209.36,209.65,208.86,208.86,40188.0,188.754,189.0154,188.3032,188.3032,40188.0
2020-10-16 10:20:00,208.87,209.43,208.8,209.32,46134.0,188.3122,188.8171,188.2491,188.7179,46134.0
2020-10-16 10:30:00,209.41,209.84,209.26,209.83,52528.0,188.799,189.1867,188.6638,189.1777,52528.0
2020-10-16 10:40:00,209.78,209.86,208.65,208.93,55822.0,189.1326,189.2047,188.1138,188.3663,55822.0
2020-10-16 10:50:00,208.99,209.24,208.51,209.24,27621.0,188.4204,188.6458,187.9876,188.6458,27621.0
2020-10-16 11:00:00,209.24,209.39,208.86,209.33,17041.0,188.6458,188.781,188.3032,188.7269,17041.0
2020-10-16 11:10:00,209.3,209.42,209.14,209.34,24206.0,188.6999,188.808,188.5556,188.7359,24206.0
2020-10-16 11:20:00,209.31,209.38,208.58,208.91,39101.0,188.7089,188.772,188.0507,188.3482,39101.0
2020-10-16 11:30:00,208.86,209.36,208.82,209.28,23406.0,188.3032,188.754,188.2671,188.6818,23406.0
2020-10-16 11:40:00,209.27,209.38,208.63,208.88,21863.0,188.6728,188.772,188.0958,188.3212,21863.0
2020-10-16 11:50:00,208.84,208.94,208.63,208.89,15211.0,188.2851,188.3753,188.0958,188.3302,15211.0
2020-10-16 12:00:00,208.89,209.5,208.58,209.47,29935.0,188.3302,188.8802,188.0507,188.8531,29935.0
2020-10-16 12:10:00,209.47,209.96,209.44,209.96,48119.0,188.8531,189.2949,188.8261,189.2949,48119.0
2020-10-16 12:20:00,209.92,210.74,209.9,210.5,86090.0,189.2588,189.9981,189.2408,189.7817,86090.0
2020-10-16 12:30:00,210.48,210.61,210.31,210.46,43540.0,189.7637,189.8809,189.6104,189.7457,43540.0
2020-10-16 12:40:00,210.49,210.7,210.21,210.39,43459.0,189.7727,189.9621,189.5203,189.6826,43459.0
2020-10-16 12:50:00,210.44,210.81,210.06,210.36,48723.0,189.7277,190.0612,189.3851,189.6555,48723.0
2020-10-16 13:00:00,210.36,210.48,210.16,210.25,27335.0,189.6555,189.7637,189.4752,189.5564,27335.0
2020-10-16 13:10:00,210.25,210.8,210.21,210.77,20207.0,189.5564,190.0522,189.5203,190.0252,20207.0
2020-10-16 13:20:00,210.77,210.84,210.47,210.51,89607.0,190.0252,190.0883,189.7547,189.7908,89607.0
2020-10-16 13:30:00,210.51,210.59,209.75,209.91,23771.0,189.7908,189.8629,189.1056,189.2498,23771.0
2020-10-16 13:40:00,209.91,210.06,209.8,210.01,32668.0,189.2498,189.3851,189.1506,189.34,32668.0
2020-10-16 13:50:00,210.03,210.16,209.81,210.13,21793.0,189.358,189.4752,189.1597,189.4482,21793.0
2020-10-16 14:00:00,210.05,210.38,210.01,210.26,33592.0,189.376,189.6736,189.34,189.5654,33592.0
2020-10-16 14:10:00,210.38,210.57,210.38,210.49,54088.0,189.6736,189.8449,189.6736,189.7727,54088.0
2020-10-16 14:20:00,210.53,210.83,210.44,210.66,59324.0,189.8088,190.0793,189.7277,189.926,59324.0
2020-10-16 14:30:00,210.64,210.95,210.54,210.89,28301.0,189.908,190.1875,189.8178,190.1334,28301.0
2020-10-16 14:40:00,210.89,210.89,210.33,210.4,38603.0,190.1334,190.1334,189.6285,189.6916,38603.0
2020-10-16 14:50:00,210.39,210.59,210.31,210.53,21439.0,189.6826,189.8629,189.6104,189.8088,21439.0
2020-10-16 15:00:00,210.53,210.77,210.34,210.69,38220.0,189.8088,190.0252,189.6375,189.953,38220.0
2020-10-16 15:10:00,210.68,210.71,210.39,210.41,30289.0,189.944,189.9711,189.6826,189.7006,30289.0
2020-10-16 15:20:00,210.46,210.82,210.41,210.5,86490.0,189.7457,190.0703,189.7006,189.7817,86490.0
2020-10-16 15:30:00,210.5,210.69,210.42,210.59,50975.0,189.7817,189.953,189.7096,189.8629,50975.0
2020-10-16 15:40:00,210.58,210.64,210.01,210.12,88859.0,189.8539,189.908,189.34,189.4391,88859.0
2020-10-16 15:50:00,210.15,210.44,209.77,209.84,222315.0,189.4662,189.7277,189.1236,189.1867,222315.0
2020-10-19 09:30:00,208.39,209.8,208.01,209.67,110183.0,187.8794,189.1506,187.5368,189.0334,110183.0
2020-10-19 09:40:00,209.59,209.88,208.92,209.29,42381.0,188.9613,189.2228,188.3573,188.6908,42381.0
2020-10-19 09:50:00,209.2,210.65,209.09,210.3,32136.0,188.6097,189.917,188.5105,189.6014,32136.0
2020-10-19 10:00:00,210.2,210.26,209.3,209.4,23353.0,189.5113,189.5654,188.6999,188.79,23353.0
2020-10-19 10:10:00,209.41,209.85,209.2,209.85,19081.0,188.799,189.1957,188.6097,189.1957,19081.0
2020-10-19 10:20:00,209.91,210.11,209.68,210.11,13975.0,189.2498,189.4301,189.0425,189.4301,13975.0
2020-10-19 10:30:00,210.1,210.55,209.38,209.66,31731.0,189.4211,189.8268,188.772,189.0244,31731.0
2020-10-19 10:40:00,209.7,210.07,209.28,209.77,22577.0,189.0605,189.3941,188.6818,189.1236,22577.0
2020-10-19 10:50:00,209.85,210.29,209.5,210.15,35718.0,189.1957,189.5924,188.8802,189.4662,35718.0
2020-10-19 11:00:00,210.11,210.34,209.73,209.73,19998.0,189.4301,189.6375,189.0875,189.0875,19998.0
2020-10-19 11:10:00,209.73,209.94,209.56,209.65,31335.0,189.0875,189.2769,188.9343,189.0154,31335.0
2020-10-19 11:20:00,209.52,209.52,208.72,209.39,24337.0,188.8982,188.8982,188.1769,188.781,24337.0
2020-10-19 11:30:00,209.22,209.22,208.86,209.1,12434.0,188.6277,188.6277,188.3032,188.5195,12434.0
2020-10-19 11:40:00,209.16,209.29,208.77,208.78,16756.0,188.5736,188.6908,188.222,188.231,16756.0
2020-10-19 11:50:00,208.86,208.93,208.6,208.66,9852.0,188.3032,188.3663,188.0688,188.1228,9852.0
2020-10-19 12:00:00,208.68,209.0,208.63,208.8,18489.0,188.1409,188.4294,188.0958,188.2491,18489.0
2020-10-19 12:10:00,208.84,208.96,208.53,208.65,8180.0,188.2851,188.3933,188.0056,188.1138,8180.0
2020-10-19 12:20:00,208.66,208.83,208.51,208.59,11132.0,188.1228,188.2761,187.9876,188.0597,11132.0
2020-10-19 12:30:00,208.58,208.83,208.46,208.56,8202.0,188.0507,188.2761,187.9425,188.0327,8202.0
2020-10-19 12:40:00,208.49,208.8,208.42,208.68,7347.0,187.9696,188.2491,187.9065,188.1409,7347.0
2020-10-19 12:50:00,208.68,208.77,208.45,208.51,15954.0,188.1409,188.222,187.9335,187.9876,15954.0
2020-10-19 13:00:00,208.51,208.73,207.95,207.98,23903.0,187.9876,188.186,187.4827,187.5098,23903.0
2020-10-19 13:10:00,207.96,208.26,207.91,208.15,21100.0,187.4917,187.7622,187.4467,187.663,21100.0
2020-10-19 13:20:00,208.14,208.21,207.68,207.74,22433.0,187.654,187.7171,187.2393,187.2934,22433.0
2020-10-19 13:30:00,207.78,207.81,207.51,207.64,22538.0,187.3295,187.3565,187.086,187.2032,22538.0
2020-10-19 13:40:00,207.69,207.71,207.31,207.43,10767.0,187.2483,187.2663,186.9057,187.0139,10767.0
2020-10-19 13:50:00,207.41,207.47,207.03,207.17,11166.0,186.9959,187.05,186.6533,186.7795,11166.0
2020-10-19 14:00:00,207.14,207.19,206.82,207.04,22633.0,186.7525,186.7975,186.4639,186.6623,22633.0
2020-10-19 14:10:00,207.12,207.42,207.12,207.27,16803.0,186.7344,187.0049,186.7344,186.8697,16803.0
2020-10-19 14:20:00,207.35,207.79,207.29,207.72,28533.0,186.9418,187.3385,186.8877,187.2754,28533.0
2020-10-19 14:30:00,207.72,207.74,206.72,206.72,28642.0,187.2754,187.2934,186.3738,186.3738,28642.0
2020-10-19 14:40:00,206.76,206.87,205.82,205.82,26988.0,186.4099,186.509,185.5624,185.5624,26988.0
2020-10-19 14:50:00,205.77,206.11,205.41,205.65,24869.0,185.5173,185.8238,185.1927,185.4091,24869.0
2020-10-19 15:00:00,205.58,205.92,205.17,205.92,24522.0,185.346,185.6525,184.9763,185.6525,24522.0
2020-10-19 15:10:00,205.86,206.38,205.21,205.51,40182.0,185.5984,186.0673,185.0124,185.2829,40182.0
2020-10-19 15:20:00,205.5,205.84,205.31,205.84,28759.0,185.2739,185.5804,185.1026,185.5804,28759.0
2020-10-19 15:30:00,205.83,206.35,205.8,206.33,33958.0,185.5714,186.0402,185.5443,186.0222,33958.0
2020-10-19 15:40:00,206.33,206.33,205.88,206.2,42428.0,186.0222,186.0222,185.6165,185.905,42428.0
2020-10-19 15:50:00,206.15,206.21,205.4,205.71,131704.0,185.8599,185.914,185.1837,185.4632,131704.0
2020-10-20 09:30:00,206.55,207.15,206.01,207.15,55591.0,186.2205,186.7615,185.7337,186.7615,55591.0
2020-10-20 09:40:00,207.13,207.28,206.58,206.74,23427.0,186.7434,186.8787,186.2476,186.3918,23427.0
2020-10-20 09:50:00,206.62,207.54,206.55,207.49,34233.0,186.2836,187.1131,186.2205,187.068,34233.0
2020-10-20 10:00:00,207.56,207.79,206.92,207.03,36590.0,187.1311,187.3385,186.5541,186.6533,36590.0
2020-10-20 10:10:00,207.02,207.4,206.64,206.78,41146.0,186.6443,186.9869,186.3017,186.4279,41146.0
2020-10-20 10:20:00,206.88,206.94,206.48,206.65,17515.0,186.518,186.5721,186.1574,186.3107,17515.0
2020-10-20 10:30:00,206.71,206.89,206.17,206.83,22519.0,186.3648,186.5271,185.8779,186.473,22519.0
2020-10-20 10:40:00,206.86,207.18,206.59,206.95,19274.0,186.5,186.7885,186.2566,186.5812,19274.0
2020-10-20 10:50:00,207.02,207.24,206.69,206.69,23467.0,186.6443,186.8426,186.3467,186.3467,23467.0
2020-10-20 11:00:00,206.65,206.79,206.17,206.52,21416.0,186.3107,186.4369,185.8779,186.1935,21416.0
2020-10-20 11:10:00,206.59,207.05,206.55,207.04,14707.0,186.2566,186.6713,186.2205,186.6623,14707.0
2020-10-20 11:20:00,206.99,207.25,206.61,207.2,20678.0,186.6172,186.8516,186.2746,186.8065,20678.0
2020-10-20 11:30:00,207.35,208.05,207.18,207.85,16014.0,186.9418,187.5729,186.7885,187.3926,16014.0
2020-10-20 11:40:00,207.87,208.15,207.79,207.9,11613.0,187.4106,187.663,187.3385,187.4376,11613.0
2020-10-20 11:50:00,207.93,208.09,207.72,208.01,8090.0,187.4647,187.6089,187.2754,187.5368,8090.0
2020-10-20 12:00:00,208.09,208.57,208.08,208.53,13608.0,187.6089,188.0417,187.5999,188.0056,13608.0
2020-10-20 12:10:00,208.49,208.52,208.2,208.25,15253.0,187.9696,187.9966,187.7081,187.7532,15253.0
2020-10-20 12:20:00,208.29,208.38,208.05,208.05,10626.0,187.7893,187.8704,187.5729,187.5729,10626.0
2020-10-20 12:30:00,208.02,209.23,207.94,208.92,13406.0,187.5458,188.6367,187.4737,188.3573,13406.0
2020-10-20 12:40:00,208.88,209.26,208.84,209.0,11173.0,188.3212,188.6638,188.2851,188.4294,11173.0
2020-10-20 12:50:00,209.0,209.23,208.83,209.08,12595.0,188.4294,188.6367,188.2761,188.5015,12595.0
2020-10-20 13:00:00,209.09,209.21,208.85,208.85,12142.0,188.5105,188.6187,188.2941,188.2941,12142.0
2020-10-20 13:10:00,208.94,209.6,208.8,209.41,27742.0,188.3753,188.9703,188.2491,188.799,27742.0
2020-10-20 13:20:00,209.34,210.09,209.33,209.77,26871.0,188.7359,189.4121,188.7269,189.1236,26871.0
2020-10-20 13:30:00,209.81,209.97,209.72,209.77,14496.0,189.1597,189.3039,189.0785,189.1236,14496.0
2020-10-20 13:40:00,209.73,210.06,209.68,209.68,11929.0,189.0875,189.3851,189.0425,189.0425,11929.0
2020-10-20 13:50:00,209.6,209.64,208.71,208.79,15516.0,188.9703,189.0064,188.1679,188.2401,15516.0
2020-10-20 14:00:00,208.71,209.1,208.67,208.72,18328.0,188.1679,188.5195,188.1319,188.1769,18328.0
2020-10-20 14:10:00,208.71,208.82,208.4,208.53,15709.0,188.1679,188.2671,187.8884,188.0056,15709.0
2020-10-20 14:20:00,208.6,208.6,208.26,208.26,10745.0,188.0688,188.0688,187.7622,187.7622,10745.0
2020-10-20 14:30:00,208.26,208.5,208.13,208.26,25397.0,187.7622,187.9786,187.645,187.7622,25397.0
2020-10-20 14:40:00,208.28,208.36,207.8,207.86,17289.0,187.7802,187.8524,187.3475,187.4016,17289.0
2020-10-20 14:50:00,207.89,207.92,207.56,207.59,15964.0,187.4286,187.4557,187.1311,187.1582,15964.0
2020-10-20 15:00:00,207.56,207.9,207.03,207.09,16324.0,187.1311,187.4376,186.6533,186.7074,16324.0
2020-10-20 15:10:00,206.91,207.11,206.6,207.02,30639.0,186.5451,186.7254,186.2656,186.6443,30639.0
2020-10-20 15:20:00,206.95,207.49,206.81,207.45,20925.0,186.5812,187.068,186.4549,187.0319,20925.0
2020-10-20 15:30:00,207.45,207.45,206.7,207.04,36981.0,187.0319,187.0319,186.3558,186.6623,36981.0
2020-10-20 15:40:00,207.03,207.76,207.03,207.28,33470.0,186.6533,187.3114,186.6533,186.8787,33470.0
2020-10-20 15:50:00,207.19,207.35,206.74,206.79,70130.0,186.7975,186.9418,186.3918,186.4369,70130.0
2020-10-21 09:30:00,200.05,201.55,198.65,200.86,540964.0,180.3603,181.7126,179.0981,181.0906,540964.0
2020-10-21 09:40:00,200.98,202.27,200.77,202.05,251575.0,181.1987,182.3618,181.0094,182.1634,251575.0
2020-10-21 09:50:00,202.06,202.1,201.39,201.57,146592.0,182.1724,182.2085,181.5684,181.7307,146592.0
2020-10-21 10:00:00,201.6,201.7,201.35,201.49,167739.0,181.7577,181.8479,181.5323,181.6585,167739.0
2020-10-21 10:10:00,201.49,201.93,201.35,201.78,83203.0,181.6585,182.0552,181.5323,181.92,83203.0
2020-10-21 10:20:00,201.76,201.91,201.47,201.56,56292.0,181.902,182.0372,181.6405,181.7217,56292.0
2020-10-21 10:30:00,201.56,201.62,201.37,201.52,51564.0,181.7217,181.7758,181.5504,181.6856,51564.0
2020-10-21 10:40:00,201.53,201.54,200.53,200.63,49199.0,181.6946,181.7036,180.793,180.8832,49199.0
2020-10-21 10:50:00,200.65,200.91,200.0,200.09,44312.0,180.9012,181.1356,180.3152,180.3963,44312.0
2020-10-21 11:00:00,200.12,200.38,199.89,199.94,38774.0,180.4234,180.6578,180.216,180.2611,38774.0
2020-10-21 11:10:00,199.88,199.9,198.88,199.78,69374.0,180.207,180.225,179.3054,180.1169,69374.0
2020-10-21 11:20:00,199.84,200.42,199.73,200.36,47375.0,180.1709,180.6939,180.0718,180.6398,47375.0
2020-10-21 11:30:00,200.27,201.39,200.26,201.39,49468.0,180.5586,181.5684,180.5496,181.5684,49468.0
2020-10-21 11:40:00,201.33,201.6,200.96,200.97,41023.0,181.5143,181.7577,181.1807,181.1897,41023.0
2020-10-21 11:50:00,200.99,201.41,200.51,200.76,35598.0,181.2078,181.5864,180.775,181.0004,35598.0
2020-10-21 12:00:00,200.77,200.87,200.48,200.62,33356.0,181.0094,181.0996,180.748,180.8742,33356.0
2020-10-21 12:10:00,200.61,200.61,199.97,200.29,31293.0,180.8652,180.8652,180.2882,180.5767,31293.0
2020-10-21 12:20:00,200.27,201.32,200.26,200.66,39657.0,180.5586,181.5053,180.5496,180.9102,39657.0
2020-10-21 12:30:00,200.64,200.73,199.75,200.14,24433.0,180.8922,180.9733,180.0898,180.4414,24433.0
2020-10-21 12:40:00,200.15,200.57,200.12,200.31,30948.0,180.4504,180.8291,180.4234,180.5947,30948.0
2020-10-21 12:50:00,200.27,200.54,200.1,200.28,31859.0,180.5586,180.8021,180.4054,180.5676,31859.0
2020-10-21 13:00:00,200.28,200.69,200.23,200.46,25291.0,180.5676,180.9373,180.5226,180.7299,25291.0
2020-10-21 13:10:00,200.47,200.89,200.43,200.88,19401.0,180.7389,181.1176,180.7029,181.1086,19401.0
2020-10-21 13:20:00,200.89,200.89,200.05,200.4,34543.0,181.1176,181.1176,180.3603,180.6758,34543.0
2020-10-21 13:30:00,200.34,200.78,200.29,200.34,67074.0,180.6217,181.0184,180.5767,180.6217,67074.0
2020-10-21 13:40:00,200.39,200.77,200.36,200.76,16013.0,180.6668,181.0094,180.6398,181.0004,16013.0
2020-10-21 13:50:00,200.77,200.89,200.32,200.46,30815.0,181.0094,181.1176,180.6037,180.7299,30815.0
2020-10-21 14:00:00,200.51,200.79,200.42,200.75,19549.0,180.775,181.0274,180.6939,180.9914,19549.0
2020-10-21 14:10:00,200.78,200.96,200.69,200.85,58241.0,181.0184,181.1807,180.9373,181.0815,58241.0
2020-10-21 14:20:00,200.91,200.98,200.62,200.66,39203.0,181.1356,181.1987,180.8742,180.9102,39203.0
2020-10-21 14:30:00,200.66,200.84,200.62,200.75,35099.0,180.9102,181.0725,180.8742,180.9914,35099.0
2020-10-21 14:40:00,200.79,201.1,200.75,200.95,60289.0,181.0274,181.3069,180.9914,181.1717,60289.0
2020-10-21 14:50:00,200.97,200.97,200.72,200.86,39382.0,181.1897,181.1897,180.9643,181.0906,39382.0
2020-10-21 15:00:00,200.87,200.9,200.41,200.48,28272.0,181.0996,181.1266,180.6848,180.748,28272.0
2020-10-21 15:10:00,200.46,200.6,200.2,200.46,36193.0,180.7299,180.8561,180.4955,180.7299,36193.0
2020-10-21 15:20:00,200.46,200.88,200.41,200.77,43271.0,180.7299,181.1086,180.6848,181.0094,43271.0
2020-10-21 15:30:00,200.75,200.82,199.96,200.11,77133.0,180.9914,181.0545,180.2791,180.4144,77133.0
2020-10-21 15:40:00,200.11,200.24,199.8,200.02,107109.0,180.4144,180.5316,180.1349,180.3332,107109.0
2020-10-21 15:50:00,199.97,200.36,199.27,199.49,230819.0,180.2882,180.6398,179.657,179.8554,230819.0
2020-10-22 09:30:00,194.0,194.27,190.27,191.95,597160.0,174.9057,175.1492,171.5429,173.0575,597160.0
2020-10-22 09:40:00,191.95,193.07,191.37,192.84,199270.0,173.0575,174.0673,172.5346,173.8599,199270.0
2020-10-22 09:50:00,192.84,193.13,191.9,192.12,146221.0,173.8599,174.1214,173.0124,173.2108,146221.0
2020-10-22 10:00:00,192.11,192.55,191.11,191.14,119727.0,173.2018,173.5985,172.3002,172.3272,119727.0
2020-10-22 10:10:00,191.15,191.15,190.04,190.5,118404.0,172.3363,172.3363,171.3355,171.7502,118404.0
2020-10-22 10:20:00,190.47,190.56,189.24,189.97,162997.0,171.7232,171.8043,170.6142,171.2724,162997.0
2020-10-22 10:30:00,189.94,190.14,188.59,190.03,128546.0,171.2453,171.4257,170.0282,171.3265,128546.0
2020-10-22 10:40:00,190.03,190.5,189.22,189.7,120875.0,171.3265,171.7502,170.5962,171.029,120875.0
2020-10-22 10:50:00,189.65,189.83,188.08,188.08,162501.0,170.9839,171.1462,169.5684,169.5684,162501.0
2020-10-22 11:00:00,188.08,189.26,187.82,187.93,188354.0,169.5684,170.6323,169.334,169.4332,188354.0
2020-10-22 11:10:00,187.82,188.49,187.31,187.92,208955.0,169.334,169.9381,168.8742,169.4242,208955.0
2020-10-22 11:20:00,187.97,188.2,187.25,187.34,102486.0,169.4692,169.6766,168.8201,168.9012,102486.0
2020-10-22 11:30:00,187.38,187.45,185.93,186.0,190396.0,168.9373,169.0004,167.63,167.6931,190396.0
2020-10-22 11:40:00,185.99,188.49,185.83,188.17,266658.0,167.6841,169.9381,167.5399,169.6496,266658.0
2020-10-22 11:50:00,188.23,188.57,186.64,186.86,107744.0,169.7036,170.0102,168.2701,168.4685,107744.0
2020-10-22 12:00:00,186.89,187.36,186.75,187.19,62552.0,168.4955,168.9193,168.3693,168.766,62552.0
2020-10-22 12:10:00,187.19,188.51,186.91,187.77,131463.0,168.766,169.9561,168.5136,169.2889,131463.0
2020-10-22 12:20:00,187.72,187.94,186.96,187.04,121541.0,169.2438,169.4422,168.5586,168.6308,121541.0
2020-10-22 12:30:00,187.13,187.13,186.71,186.98,57890.0,168.7119,168.7119,168.3333,168.5767,57890.0
2020-10-22 12:40:00,186.98,187.11,186.57,187.0,68562.0,168.5767,168.6939,168.207,168.5947,68562.0
2020-10-22 12:50:00,187.0,188.2,186.86,188.07,77225.0,168.5947,169.6766,168.4685,169.5594,77225.0
2020-10-22 13:00:00,188.09,188.4,187.62,187.86,93778.0,169.5774,169.8569,169.1537,169.3701,93778.0
2020-10-22 13:10:00,187.86,188.13,187.57,187.75,74109.0,169.3701,169.6135,169.1086,169.2709,74109.0
2020-10-22 13:20:00,187.79,188.13,187.59,187.9,90729.0,169.307,169.6135,169.1266,169.4061,90729.0
2020-10-22 13:30:00,187.92,188.15,187.5,187.56,74324.0,169.4242,169.6315,169.0455,169.0996,74324.0
2020-10-22 13:40:00,187.56,187.59,186.99,187.29,61301.0,169.0996,169.1266,168.5857,168.8562,61301.0
2020-10-22 13:50:00,187.29,187.95,187.01,187.95,47494.0,168.8562,169.4512,168.6037,169.4512,47494.0
2020-10-22 14:00:00,187.95,188.07,187.68,188.04,64541.0,169.4512,169.5594,169.2078,169.5324,64541.0
2020-10-22 14:10:00,187.97,188.57,187.9,188.56,115357.0,169.4692,170.0102,169.4061,170.0012,115357.0
2020-10-22 14:20:00,188.57,188.93,188.24,188.36,94029.0,170.0102,170.3348,169.7127,169.8209,94029.0
2020-10-22 14:30:00,188.37,188.4,187.12,187.29,78527.0,169.8299,169.8569,168.7029,168.8562,78527.0
2020-10-22 14:40:00,187.29,187.46,186.87,187.39,78496.0,168.8562,169.0094,168.4775,168.9463,78496.0
2020-10-22 14:50:00,187.32,187.42,186.94,186.98,54201.0,168.8832,168.9734,168.5406,168.5767,54201.0
2020-10-22 15:00:00,186.97,187.34,186.72,187.18,63145.0,168.5677,168.9012,168.3423,168.757,63145.0
2020-10-22 15:10:00,187.19,187.81,187.11,187.57,111720.0,168.766,169.325,168.6939,169.1086,111720.0
2020-10-22 15:20:00,187.54,187.79,187.16,187.76,86923.0,169.0816,169.307,168.739,169.2799,86923.0
2020-10-22 15:30:00,187.78,187.84,187.1,187.14,218303.0,169.2979,169.352,168.6849,168.7209,218303.0
2020-10-22 15:40:00,187.11,187.79,186.91,187.79,235168.0,168.6939,169.307,168.5136,169.307,235168.0
2020-10-22 15:50:00,187.85,187.85,186.91,187.11,650323.0,169.3611,169.3611,168.5136,168.6939,650323.0
2020-10-23 09:30:00,185.02,188.1,185.0,187.72,258916.0,166.8096,169.5864,166.7916,169.2438,258916.0
2020-10-23 09:40:00,187.72,188.0,187.43,187.56,121759.0,169.2438,169.4963,168.9824,169.0996,121759.0
2020-10-23 09:50:00,187.52,187.93,186.85,186.85,126968.0,169.0635,169.4332,168.4595,168.4595,126968.0
2020-10-23 10:00:00,186.89,187.53,186.51,187.53,271108.0,168.4955,169.0725,168.1529,169.0725,271108.0
2020-10-23 10:10:00,187.57,188.51,187.37,188.5,86834.0,169.1086,169.9561,168.9283,169.9471,86834.0
2020-10-23 10:20:00,188.45,189.58,188.35,189.23,105161.0,169.902,170.9208,169.8118,170.6052,105161.0
2020-10-23 10:30:00,189.16,189.75,188.92,189.14,78499.0,170.5421,171.074,170.3257,170.5241,78499.0
2020-10-23 10:40:00,189.22,189.41,188.37,188.65,71112.0,170.5962,170.7675,169.8299,170.0823,71112.0
2020-10-23 10:50:00,188.74,189.25,187.72,187.8,54772.0,170.1635,170.6233,169.2438,169.316,54772.0
2020-10-23 11:00:00,187.82,188.27,187.74,187.94,34037.0,169.334,169.7397,169.2619,169.4422,34037.0
2020-10-23 11:10:00,187.95,188.46,187.85,187.98,65769.0,169.4512,169.911,169.3611,169.4783,65769.0
2020-10-23 11:20:00,187.99,188.18,187.69,188.07,40403.0,169.4873,169.6586,169.2168,169.5594,40403.0
2020-10-23 11:30:00,188.03,188.42,187.89,187.98,86729.0,169.5233,169.8749,169.3971,169.4783,86729.0
2020-10-23 11:40:00,187.95,188.06,187.41,187.65,41539.0,169.4512,169.5504,168.9644,169.1807,41539.0
2020-10-23 11:50:00,187.67,188.04,187.62,187.97,25591.0,169.1988,169.5324,169.1537,169.4692,25591.0
2020-10-23 12:00:00,188.01,188.19,187.89,187.97,28557.0,169.5053,169.6676,169.3971,169.4692,28557.0
2020-10-23 12:10:00,187.94,188.0,187.02,187.5,28826.0,169.4422,169.4963,168.6127,169.0455,28826.0
2020-10-23 12:20:00,187.58,187.62,187.16,187.52,17045.0,169.1176,169.1537,168.739,169.0635,17045.0
2020-10-23 12:30:00,187.48,188.07,187.38,187.96,74367.0,169.0275,169.5594,168.9373,169.4602,74367.0
2020-10-23 12:40:00,187.97,188.12,187.65,187.73,29277.0,169.4692,169.6045,169.1807,169.2529,29277.0
2020-10-23 12:50:00,187.72,188.08,187.67,187.88,34402.0,169.2438,169.5684,169.1988,169.3881,34402.0
2020-10-23 13:00:00,187.85,188.1,187.79,187.9,28994.0,169.3611,169.5864,169.307,169.4061,28994.0
2020-10-23 13:10:00,187.93,188.02,187.74,187.95,26176.0,169.4332,169.5143,169.2619,169.4512,26176.0
2020-10-23 13:20:00,187.93,188.16,187.92,187.99,54382.0,169.4332,169.6405,169.4242,169.4873,54382.0
2020-10-23 13:30:00,188.02,188.16,187.88,188.0,53779.0,169.5143,169.6405,169.3881,169.4963,53779.0
2020-10-23 13:40:00,187.98,188.07,187.91,188.0,28809.0,169.4783,169.5594,169.4151,169.4963,28809.0
2020-10-23 13:50:00,188.0,188.77,187.9,188.43,26429.0,169.4963,170.1905,169.4061,169.884,26429.0
2020-10-23 14:00:00,188.43,188.45,188.12,188.26,39882.0,169.884,169.902,169.6045,169.7307,39882.0
2020-10-23 14:10:00,188.23,188.39,188.01,188.27,26446.0,169.7036,169.8479,169.5053,169.7397,26446.0
2020-10-23 14:20:00,188.28,188.43,188.19,188.31,34730.0,169.7487,169.884,169.6676,169.7758,34730.0
2020-10-23 14:30:00,188.31,188.33,188.0,188.16,35980.0,169.7758,169.7938,169.4963,169.6405,35980.0
2020-10-23 14:40:00,188.18,188.29,187.87,188.2,36158.0,169.6586,169.7577,169.3791,169.6766,36158.0
2020-10-23 14:50:00,188.22,188.35,188.09,188.09,50733.0,169.6946,169.8118,169.5774,169.5774,50733.0
2020-10-23 15:00:00,188.12,188.35,188.06,188.27,36147.0,169.6045,169.8118,169.5504,169.7397,36147.0
2020-10-23 15:10:00,188.28,188.37,187.96,188.1,86458.0,169.7487,169.8299,169.4602,169.5864,86458.0
2020-10-23 15:20:00,188.12,188.18,187.74,188.03,47031.0,169.6045,169.6586,169.2619,169.5233,47031.0
2020-10-23 15:30:00,188.03,188.4,188.03,188.12,90409.0,169.5233,169.8569,169.5233,169.6045,90409.0
2020-10-23 15:40:00,188.1,188.23,187.92,188.08,77167.0,169.5864,169.7036,169.4242,169.5684,77167.0
2020-10-23 15:50:00,188.07,188.15,187.84,188.13,171238.0,169.5594,169.6315,169.352,169.6135,171238.0
2020-10-26 09:30:00,186.53,186.76,185.23,185.95,152262.0,168.171,168.3783,166.9989,167.6481,152262.0
2020-10-26 09:40:00,186.11,186.93,185.43,186.79,153444.0,167.7923,168.5316,167.1792,168.4054,153444.0
2020-10-26 09:50:00,186.79,186.8,185.5,185.5,107412.0,168.4054,168.4144,167.2423,167.2423,107412.0
2020-10-26 10:00:00,185.55,185.59,184.63,184.98,91593.0,167.2874,167.3235,166.458,166.7735,91593.0
2020-10-26 10:10:00,184.98,185.05,184.25,184.44,41890.0,166.7735,166.8366,166.1154,166.2867,41890.0
2020-10-26 10:20:00,184.47,184.87,184.11,184.49,60015.0,166.3137,166.6744,165.9892,166.3318,60015.0
2020-10-26 10:30:00,184.5,185.02,184.29,184.92,44997.0,166.3408,166.8096,166.1514,166.7194,44997.0
2020-10-26 10:40:00,184.96,185.25,184.25,184.48,29777.0,166.7555,167.017,166.1154,166.3227,29777.0
2020-10-26 10:50:00,184.33,184.76,184.21,184.55,56674.0,166.1875,166.5752,166.0793,166.3858,56674.0
2020-10-26 11:00:00,184.5,184.5,184.02,184.33,35510.0,166.3408,166.3408,165.908,166.1875,35510.0
2020-10-26 11:10:00,184.34,184.54,183.74,183.8,36409.0,166.1965,166.3768,165.6556,165.7097,36409.0
2020-10-26 11:20:00,183.85,184.46,183.69,184.46,40203.0,165.7547,166.3047,165.6105,166.3047,40203.0
2020-10-26 11:30:00,184.43,184.48,183.23,183.51,62123.0,166.2777,166.3227,165.1958,165.4482,62123.0
2020-10-26 11:40:00,183.48,183.62,183.13,183.6,72854.0,165.4212,165.5474,165.1056,165.5294,72854.0
2020-10-26 11:50:00,183.66,183.88,183.3,183.68,49509.0,165.5834,165.7818,165.2589,165.6015,49509.0
2020-10-26 12:00:00,183.75,184.01,183.38,183.82,43523.0,165.6646,165.899,165.331,165.7277,43523.0
2020-10-26 12:10:00,183.85,184.0,182.93,183.07,41498.0,165.7547,165.89,164.9253,165.0515,41498.0
2020-10-26 12:20:00,183.08,183.21,182.85,182.85,69762.0,165.0605,165.1777,164.8532,164.8532,69762.0
2020-10-26 12:30:00,182.86,182.86,182.0,182.54,68663.0,164.8622,164.8622,164.0868,164.5737,68663.0
2020-10-26 12:40:00,182.54,183.34,182.54,183.34,43353.0,164.5737,165.2949,164.5737,165.2949,43353.0
2020-10-26 12:50:00,183.35,183.91,183.12,183.21,45411.0,165.304,165.8088,165.0966,165.1777,45411.0
2020-10-26 13:00:00,183.21,183.27,182.93,183.07,46072.0,165.1777,165.2318,164.9253,165.0515,46072.0
2020-10-26 13:10:00,183.08,183.15,182.72,182.78,46621.0,165.0605,165.1236,164.736,164.7901,46621.0
2020-10-26 13:20:00,182.82,183.21,182.77,182.85,66885.0,164.8261,165.1777,164.781,164.8532,66885.0
2020-10-26 13:30:00,182.85,183.16,182.79,183.02,66613.0,164.8532,165.1327,164.7991,165.0064,66613.0
2020-10-26 13:40:00,183.06,183.13,182.85,183.03,40107.0,165.0425,165.1056,164.8532,165.0155,40107.0
2020-10-26 13:50:00,182.99,183.64,182.97,183.64,41242.0,164.9794,165.5654,164.9614,165.5654,41242.0
2020-10-26 14:00:00,183.61,184.27,183.54,184.18,50325.0,165.5384,166.1334,165.4753,166.0523,50325.0
2020-10-26 14:10:00,184.15,184.27,183.8,183.95,29050.0,166.0252,166.1334,165.7097,165.8449,29050.0
2020-10-26 14:20:00,183.85,184.41,183.69,184.25,46733.0,165.7547,166.2596,165.6105,166.1154,46733.0
2020-10-26 14:30:00,184.25,184.37,183.96,183.96,38412.0,166.1154,166.2236,165.8539,165.8539,38412.0
2020-10-26 14:40:00,183.93,184.23,183.61,183.66,40247.0,165.8269,166.0973,165.5384,165.5834,40247.0
2020-10-26 14:50:00,183.72,184.05,183.7,183.93,41497.0,165.6375,165.9351,165.6195,165.8269,41497.0
2020-10-26 15:00:00,183.96,184.01,183.58,183.66,39127.0,165.8539,165.899,165.5113,165.5834,39127.0
2020-10-26 15:10:00,183.66,183.95,183.6,183.74,53095.0,165.5834,165.8449,165.5294,165.6556,53095.0
2020-10-26 15:20:00,183.74,184.38,183.74,184.27,89008.0,165.6556,166.2326,165.6556,166.1334,89008.0
2020-10-26 15:30:00,184.31,184.5,184.04,184.43,57822.0,166.1695,166.3408,165.926,166.2777,57822.0
2020-10-26 15:40:00,184.46,184.46,183.78,183.81,72488.0,166.3047,166.3047,165.6916,165.7187,72488.0
2020-10-26 15:50:00,183.75,184.71,183.72,184.58,204750.0,165.6646,166.5301,165.6375,166.4129,204750.0
2020-10-27 09:30:00,184.48,184.69,182.11,182.49,117999.0,166.3227,166.5121,164.186,164.5286,117999.0
2020-10-27 09:40:00,182.41,182.61,182.0,182.51,74430.0,164.4565,164.6368,164.0868,164.5466,74430.0
2020-10-27 09:50:00,182.48,183.17,181.82,182.99,56529.0,164.5196,165.1417,163.9245,164.9794,56529.0
2020-10-27 10:00:00,182.99,183.23,182.55,182.87,55644.0,164.9794,165.1958,164.5827,164.8712,55644.0
2020-10-27 10:10:00,182.93,183.14,182.64,182.68,43497.0,164.9253,165.1146,164.6638,164.6999,43497.0
2020-10-27 10:20:00,182.64,182.91,182.3,182.3,34134.0,164.6638,164.9073,164.3573,164.3573,34134.0
2020-10-27 10:30:00,182.36,182.4,181.54,181.64,39980.0,164.4114,164.4475,163.6721,163.7623,39980.0
2020-10-27 10:40:00,181.64,181.75,181.35,181.55,44389.0,163.7623,163.8614,163.5008,163.6811,44389.0
2020-10-27 10:50:00,181.58,181.69,181.18,181.18,51781.0,163.7082,163.8073,163.3475,163.3475,51781.0
2020-10-27 11:00:00,181.24,181.29,180.82,180.9,31101.0,163.4016,163.4467,163.023,163.0951,31101.0
2020-10-27 11:10:00,180.9,181.26,180.77,180.83,34706.0,163.0951,163.4197,162.9779,163.032,34706.0
2020-10-27 11:20:00,180.83,180.83,180.37,180.6,42242.0,163.032,163.032,162.6173,162.8246,42242.0
2020-10-27 11:30:00,180.59,180.68,179.96,180.62,93203.0,162.8156,162.8968,162.2476,162.8427,93203.0
2020-10-27 11:40:00,180.63,180.91,180.5,180.61,56868.0,162.8517,163.1041,162.7345,162.8336,56868.0
2020-10-27 11:50:00,180.64,180.77,180.45,180.7,45364.0,162.8607,162.9779,162.6894,162.9148,45364.0
2020-10-27 12:00:00,180.74,180.74,180.12,180.23,132303.0,162.9508,162.9508,162.3919,162.491,132303.0
2020-10-27 12:10:00,180.22,180.41,179.66,179.75,67047.0,162.482,162.6533,161.9771,162.0583,67047.0
2020-10-27 12:20:00,179.75,179.84,179.26,179.46,70139.0,162.0583,162.1394,161.6165,161.7968,70139.0
2020-10-27 12:30:00,179.45,179.55,179.06,179.27,70416.0,161.7878,161.878,161.4362,161.6255,70416.0
2020-10-27 12:40:00,179.26,179.37,178.79,178.84,99299.0,161.6165,161.7157,161.1928,161.2379,99299.0
2020-10-27 12:50:00,178.85,179.22,178.82,178.92,50047.0,161.2469,161.5804,161.2198,161.31,50047.0
2020-10-27 13:00:00,178.89,179.44,178.37,179.19,123619.0,161.2829,161.7788,160.8141,161.5534,123619.0
2020-10-27 13:10:00,179.19,179.5,179.0,179.08,89086.0,161.5534,161.8329,161.3821,161.4542,89086.0
2020-10-27 13:20:00,179.07,179.51,178.85,179.25,71587.0,161.4452,161.8419,161.2469,161.6075,71587.0
2020-10-27 13:30:00,179.22,179.58,178.78,178.8,67264.0,161.5804,161.905,161.1838,161.2018,67264.0
2020-10-27 13:40:00,178.81,179.02,178.63,178.84,59176.0,161.2108,161.4001,161.0485,161.2379,59176.0
2020-10-27 13:50:00,178.84,179.1,178.77,178.89,39241.0,161.2379,161.4723,161.1747,161.2829,39241.0
2020-10-27 14:00:00,178.9,178.99,178.75,178.88,48247.0,161.2919,161.3731,161.1567,161.2739,48247.0
2020-10-27 14:10:00,178.88,178.99,178.65,178.65,88242.0,161.2739,161.3731,161.0666,161.0666,88242.0
2020-10-27 14:20:00,178.64,178.92,178.59,178.8,73391.0,161.0575,161.31,161.0125,161.2018,73391.0
2020-10-27 14:30:00,178.83,179.01,178.59,178.64,61009.0,161.2288,161.3911,161.0125,161.0575,61009.0
2020-10-27 14:40:00,178.65,178.73,178.42,178.66,65610.0,161.0666,161.1387,160.8592,161.0756,65610.0
2020-10-27 14:50:00,178.65,178.76,178.16,178.36,77064.0,161.0666,161.1657,160.6248,160.8051,77064.0
2020-10-27 15:00:00,178.37,178.5,178.12,178.2,58597.0,160.8141,160.9313,160.5887,160.6608,58597.0
2020-10-27 15:10:00,178.2,178.73,178.07,178.66,146044.0,160.6608,161.1387,160.5436,161.0756,146044.0
2020-10-27 15:20:00,178.59,179.52,178.52,179.41,53917.0,161.0125,161.8509,160.9493,161.7517,53917.0
2020-10-27 15:30:00,179.41,179.99,179.21,179.9,82894.0,161.7517,162.2747,161.5714,162.1935,82894.0
2020-10-27 15:40:00,179.9,179.95,179.32,179.44,155976.0,162.1935,162.2386,161.6706,161.7788,155976.0
2020-10-27 15:50:00,179.41,179.91,179.26,179.57,310048.0,161.7517,162.2025,161.6165,161.896,310048.0
2020-10-28 09:30:00,175.79,177.81,175.08,177.81,144426.0,158.488,160.3092,157.8479,160.3092,144426.0
2020-10-28 09:40:00,178.0,178.22,176.91,177.22,74873.0,160.4805,160.6789,159.4978,159.7773,74873.0
2020-10-28 09:50:00,177.12,177.2,175.89,175.95,69202.0,159.6871,159.7593,158.5782,158.6323,69202.0
2020-10-28 10:00:00,175.97,176.48,175.73,176.42,71186.0,158.6503,159.1101,158.4339,159.056,71186.0
2020-10-28 10:10:00,176.39,176.9,175.99,176.06,51682.0,159.029,159.4888,158.6684,158.7315,51682.0
2020-10-28 10:20:00,176.03,176.16,174.72,175.14,64143.0,158.7044,158.8216,157.5234,157.902,64143.0
2020-10-28 10:30:00,175.14,175.3,174.5,174.5,112957.0,157.902,158.0463,157.325,157.325,112957.0
2020-10-28 10:40:00,174.5,174.62,173.7,173.7,95401.0,157.325,157.4332,156.6038,156.6038,95401.0
2020-10-28 10:50:00,173.76,174.41,173.33,174.05,97996.0,156.6578,157.2439,156.2702,156.9193,97996.0
2020-10-28 11:00:00,174.1,174.85,173.99,174.31,54529.0,156.9644,157.6406,156.8652,157.1537,54529.0
2020-10-28 11:10:00,174.3,174.7,174.23,174.64,40285.0,157.1447,157.5053,157.0816,157.4512,40285.0
2020-10-28 11:20:00,174.7,174.95,174.58,174.68,68746.0,157.5053,157.7307,157.3971,157.4873,68746.0
2020-10-28 11:30:00,174.64,174.88,174.24,174.79,57717.0,157.4512,157.6676,157.0906,157.5865,57717.0
2020-10-28 11:40:00,174.78,175.73,174.7,175.71,60894.0,157.5775,158.4339,157.5053,158.4159,60894.0
2020-10-28 11:50:00,175.66,175.86,175.24,175.39,66897.0,158.3708,158.5512,157.9922,158.1274,66897.0
2020-10-28 12:00:00,175.39,176.15,175.36,175.85,39532.0,158.1274,158.8126,158.1004,158.5421,39532.0
2020-10-28 12:10:00,175.82,176.55,175.69,175.81,70405.0,158.5151,159.1732,158.3979,158.5061,70405.0
2020-10-28 12:20:00,175.82,175.98,175.36,175.45,41438.0,158.5151,158.6593,158.1004,158.1815,41438.0
2020-10-28 12:30:00,175.5,175.51,174.94,174.94,57889.0,158.2266,158.2356,157.7217,157.7217,57889.0
2020-10-28 12:40:00,174.93,175.04,174.51,174.65,35687.0,157.7127,157.8119,157.334,157.4602,35687.0
2020-10-28 12:50:00,174.7,175.0,174.52,174.69,25106.0,157.5053,157.7758,157.343,157.4963,25106.0
2020-10-28 13:00:00,174.65,174.65,174.16,174.17,46522.0,157.4602,157.4602,157.0185,157.0275,46522.0
2020-10-28 13:10:00,174.1,174.1,173.75,174.06,36986.0,156.9644,156.9644,156.6488,156.9283,36986.0
2020-10-28 13:20:00,173.98,174.04,173.51,174.03,29490.0,156.8562,156.9103,156.4325,156.9013,29490.0
2020-10-28 13:30:00,173.96,174.43,173.87,173.98,74032.0,156.8382,157.2619,156.757,156.8562,74032.0
2020-10-28 13:40:00,174.0,174.42,173.46,174.19,38350.0,156.8742,157.2529,156.3874,157.0455,38350.0
2020-10-28 13:50:00,174.21,174.77,173.97,174.65,27485.0,157.0636,157.5684,156.8472,157.4602,27485.0
2020-10-28 14:00:00,174.65,174.65,174.12,174.19,42427.0,157.4602,157.4602,156.9824,157.0455,42427.0
2020-10-28 14:10:00,174.12,174.31,173.77,174.23,47235.0,156.9824,157.1537,156.6669,157.0816,47235.0
2020-10-28 14:20:00,174.16,175.24,174.13,174.87,113478.0,157.0185,157.9922,156.9914,157.6586,113478.0
2020-10-28 14:30:00,174.86,175.16,174.5,174.53,61298.0,157.6496,157.9201,157.325,157.3521,61298.0
2020-10-28 14:40:00,174.56,174.98,174.31,174.96,61231.0,157.3791,157.7578,157.1537,157.7397,61231.0
2020-10-28 14:50:00,174.99,175.14,174.61,174.91,53458.0,157.7668,157.902,157.4242,157.6947,53458.0
2020-10-28 15:00:00,174.94,175.0,174.38,174.38,45168.0,157.7217,157.7758,157.2168,157.2168,45168.0
2020-10-28 15:10:00,174.42,174.59,174.1,174.38,47655.0,157.2529,157.4062,156.9644,157.2168,47655.0
2020-10-28 15:20:00,174.38,175.0,174.24,174.65,46384.0,157.2168,157.7758,157.0906,157.4602,46384.0
2020-10-28 15:30:00,174.67,175.06,173.88,173.94,87921.0,157.4783,157.8299,156.766,156.8201,87921.0
2020-10-28 15:40:00,173.93,174.35,173.57,173.91,130170.0,156.8111,157.1898,156.4865,156.7931,130170.0
2020-10-28 15:50:00,173.89,173.89,173.06,173.38,282714.0,156.775,156.775,156.0267,156.3152,282714.0
2020-10-29 09:30:00,172.83,173.17,171.5,171.89,201005.0,155.8194,156.1259,154.6203,154.9719,201005.0
2020-10-29 09:40:00,171.99,172.85,171.64,171.95,222058.0,155.0621,155.8374,154.7465,155.026,222058.0
2020-10-29 09:50:00,171.95,172.85,171.9,171.97,185440.0,155.026,155.8374,154.9809,155.044,185440.0
2020-10-29 10:00:00,171.97,173.14,171.63,172.92,118077.0,155.044,156.0989,154.7375,155.9005,118077.0
2020-10-29 10:10:00,173.0,173.27,172.56,173.08,95692.0,155.9726,156.2161,155.576,156.0448,95692.0
2020-10-29 10:20:00,173.14,173.23,172.61,173.08,181967.0,156.0989,156.18,155.621,156.0448,181967.0
2020-10-29 10:30:00,173.14,173.26,172.63,173.19,153663.0,156.0989,156.2071,155.6391,156.1439,153663.0
2020-10-29 10:40:00,173.24,173.92,173.19,173.85,232270.0,156.189,156.8021,156.1439,156.739,232270.0
2020-10-29 10:50:00,173.88,173.98,173.3,173.63,87418.0,156.766,156.8562,156.2431,156.5406,87418.0
2020-10-29 11:00:00,173.62,173.63,172.7,172.7,55583.0,156.5316,156.5406,155.7022,155.7022,55583.0
2020-10-29 11:10:00,172.68,173.09,172.58,172.76,155537.0,155.6841,156.0538,155.594,155.7563,155537.0
2020-10-29 11:20:00,172.8,173.07,172.63,172.63,71963.0,155.7923,156.0358,155.6391,155.6391,71963.0
2020-10-29 11:30:00,172.65,172.96,172.43,172.74,90377.0,155.6571,155.9366,155.4587,155.7382,90377.0
2020-10-29 11:40:00,172.71,172.78,172.52,172.72,47298.0,155.7112,155.7743,155.5399,155.7202,47298.0
2020-10-29 11:50:00,172.69,173.03,172.37,172.8,69418.0,155.6932,155.9997,155.4047,155.7923,69418.0
2020-10-29 12:00:00,172.88,173.04,172.55,173.0,48989.0,155.8645,156.0087,155.5669,155.9726,48989.0
2020-10-29 12:10:00,173.0,173.83,172.93,173.59,108005.0,155.9726,156.721,155.9095,156.5046,108005.0
2020-10-29 12:20:00,173.59,174.17,173.5,174.14,73648.0,156.5046,157.0275,156.4234,157.0004,73648.0
2020-10-29 12:30:00,174.2,175.47,174.17,175.46,117834.0,157.0545,158.1995,157.0275,158.1905,117834.0
2020-10-29 12:40:00,175.41,176.29,175.4,175.97,174843.0,158.1454,158.9388,158.1364,158.6503,174843.0
2020-10-29 12:50:00,175.99,176.77,175.99,176.61,105824.0,158.6684,159.3716,158.6684,159.2273,105824.0
2020-10-29 13:00:00,176.69,177.38,175.53,175.73,138864.0,159.2995,159.9216,158.2536,158.4339,138864.0
2020-10-29 13:10:00,175.67,175.88,175.43,175.78,43055.0,158.3799,158.5692,158.1635,158.479,43055.0
2020-10-29 13:20:00,175.78,176.14,175.75,175.96,68668.0,158.479,158.8036,158.452,158.6413,68668.0
2020-10-29 13:30:00,175.96,176.87,175.96,176.53,149232.0,158.6413,159.4617,158.6413,159.1552,149232.0
2020-10-29 13:40:00,176.61,176.88,176.56,176.78,47904.0,159.2273,159.4708,159.1823,159.3806,47904.0
2020-10-29 13:50:00,176.78,176.89,176.48,176.82,40269.0,159.3806,159.4798,159.1101,159.4167,40269.0
2020-10-29 14:00:00,176.85,177.5,176.73,177.19,77562.0,159.4437,160.0297,159.3355,159.7503,77562.0
2020-10-29 14:10:00,177.15,177.66,176.95,177.4,75381.0,159.7142,160.174,159.5339,159.9396,75381.0
2020-10-29 14:20:00,177.4,177.62,176.83,177.42,65316.0,159.9396,160.1379,159.4257,159.9576,65316.0
2020-10-29 14:30:00,177.47,177.65,176.75,176.78,72028.0,160.0027,160.165,159.3536,159.3806,72028.0
2020-10-29 14:40:00,176.83,176.92,176.19,176.62,79502.0,159.4257,159.5068,158.8487,159.2364,79502.0
2020-10-29 14:50:00,176.6,176.75,176.32,176.64,60234.0,159.2183,159.3536,158.9659,159.2544,60234.0
2020-10-29 15:00:00,176.68,176.86,176.46,176.46,74697.0,159.2904,159.4527,159.0921,159.0921,74697.0
2020-10-29 15:10:00,176.46,176.5,175.92,176.26,73721.0,159.0921,159.1282,158.6052,158.9118,73721.0
2020-10-29 15:20:00,176.21,176.61,176.16,176.5,62564.0,158.8667,159.2273,158.8216,159.1282,62564.0
2020-10-29 15:30:00,176.54,176.63,175.88,176.35,81787.0,159.1642,159.2454,158.5692,158.9929,81787.0
2020-10-29 15:40:00,176.31,176.66,176.15,176.56,133372.0,158.9569,159.2724,158.8126,159.1823,133372.0
2020-10-29 15:50:00,176.51,176.9,176.05,176.05,316782.0,159.1372,159.4888,158.7225,158.7225,316782.0
2020-10-30 09:30:00,175.29,176.37,174.36,174.92,100993.0,158.0373,159.011,157.1988,157.7037,100993.0
2020-10-30 09:40:00,175.08,175.54,174.39,174.5,64830.0,157.8479,158.2627,157.2258,157.325,64830.0
2020-10-30 09:50:00,174.5,175.56,174.49,175.12,50326.0,157.325,158.2807,157.316,157.884,50326.0
2020-10-30 10:00:00,175.08,176.0,175.03,175.65,63758.0,157.8479,158.6774,157.8028,158.3618,63758.0
2020-10-30 10:10:00,175.51,175.51,174.62,174.89,44100.0,158.2356,158.2356,157.4332,157.6766,44100.0
2020-10-30 10:20:00,174.89,174.89,173.13,173.24,46213.0,157.6766,157.6766,156.0899,156.189,46213.0
2020-10-30 10:30:00,173.33,174.26,173.29,174.01,54614.0,156.2702,157.1086,156.2341,156.8832,54614.0
2020-10-30 10:40:00,174.02,174.27,173.37,173.39,81393.0,156.8923,157.1176,156.3062,156.3243,81393.0
2020-10-30 10:50:00,173.71,174.47,173.39,173.84,56213.0,156.6128,157.298,156.3243,156.73,56213.0
2020-10-30 11:00:00,173.83,175.0,173.76,174.3,59955.0,156.721,157.7758,156.6578,157.1447,59955.0
2020-10-30 11:10:00,174.22,175.2,174.22,174.91,89230.0,157.0726,157.9561,157.0726,157.6947,89230.0
2020-10-30 11:20:00,174.91,175.12,174.48,174.7,51301.0,157.6947,157.884,157.307,157.5053,51301.0
2020-10-30 11:30:00,174.62,174.89,174.27,174.8,42055.0,157.4332,157.6766,157.1176,157.5955,42055.0
2020-10-30 11:40:00,174.75,175.08,174.63,175.08,43567.0,157.5504,157.8479,157.4422,157.8479,43567.0
2020-10-30 11:50:00,175.07,175.14,174.62,175.06,56138.0,157.8389,157.902,157.4332,157.8299,56138.0
2020-10-30 12:00:00,175.12,175.42,175.05,175.22,45950.0,157.884,158.1545,157.8209,157.9741,45950.0
2020-10-30 12:10:00,175.17,175.64,175.06,175.64,50724.0,157.9291,158.3528,157.8299,158.3528,50724.0
2020-10-30 12:20:00,175.66,175.66,175.28,175.37,107410.0,158.3708,158.3708,158.0282,158.1094,107410.0
2020-10-30 12:30:00,175.35,175.56,175.15,175.5,71172.0,158.0914,158.2807,157.911,158.2266,71172.0
2020-10-30 12:40:00,175.52,175.71,175.32,175.4,79388.0,158.2446,158.4159,158.0643,158.1364,79388.0
2020-10-30 12:50:00,175.37,175.4,175.06,175.25,48653.0,158.1094,158.1364,157.8299,158.0012,48653.0
2020-10-30 13:00:00,175.21,175.43,175.03,175.21,48543.0,157.9651,158.1635,157.8028,157.9651,48543.0
2020-10-30 13:10:00,175.21,175.53,175.13,175.31,73148.0,157.9651,158.2536,157.893,158.0553,73148.0
2020-10-30 13:20:00,175.26,175.47,175.16,175.47,32679.0,158.0102,158.1995,157.9201,158.1995,32679.0
2020-10-30 13:30:00,175.44,175.44,174.94,175.33,36132.0,158.1725,158.1725,157.7217,158.0733,36132.0
2020-10-30 13:40:00,175.28,175.51,175.18,175.45,42422.0,158.0282,158.2356,157.9381,158.1815,42422.0
2020-10-30 13:50:00,175.47,175.85,175.37,175.51,39913.0,158.1995,158.5421,158.1094,158.2356,39913.0
2020-10-30 14:00:00,175.55,175.97,175.4,175.84,51892.0,158.2717,158.6503,158.1364,158.5331,51892.0
2020-10-30 14:10:00,175.82,176.28,175.67,176.06,91150.0,158.5151,158.9298,158.3799,158.7315,91150.0
2020-10-30 14:20:00,176.12,176.39,175.61,175.66,71424.0,158.7856,159.029,158.3258,158.3708,71424.0
2020-10-30 14:30:00,175.62,175.76,175.1,175.54,46984.0,158.3348,158.461,157.866,158.2627,46984.0
2020-10-30 14:40:00,175.48,175.83,175.03,175.83,53177.0,158.2086,158.5241,157.8028,158.5241,53177.0
2020-10-30 14:50:00,175.76,176.18,175.51,175.98,39047.0,158.461,158.8397,158.2356,158.6593,39047.0
2020-10-30 15:00:00,175.85,176.01,175.3,175.51,40721.0,158.5421,158.6864,158.0463,158.2356,40721.0
2020-10-30 15:10:00,175.54,175.99,175.44,175.57,45470.0,158.2627,158.6684,158.1725,158.2897,45470.0
2020-10-30 15:20:00,175.68,176.01,175.48,175.66,55908.0,158.3889,158.6864,158.2086,158.3708,55908.0
2020-10-30 15:30:00,175.7,175.78,175.11,175.54,65355.0,158.4069,158.479,157.875,158.2627,65355.0
2020-10-30 15:40:00,175.61,176.57,175.45,175.71,87636.0,158.3258,159.1913,158.1815,158.4159,87636.0
2020-10-30 15:50:00,175.7,177.36,175.68,177.19,254526.0,158.4069,159.9035,158.3889,159.7503,254526.0
2020-11-02 09:30:00,179.72,179.82,177.32,177.55,102124.0,162.0312,162.1214,159.8675,160.0748,102124.0
2020-11-02 09:40:00,177.61,178.55,176.9,178.18,85637.0,160.1289,160.9764,159.4888,160.6428,85637.0
2020-11-02 09:50:00,178.14,179.19,178.11,178.93,44379.0,160.6067,161.5534,160.5797,161.319,44379.0
2020-11-02 10:00:00,179.1,180.14,178.89,179.82,75707.0,161.4723,162.4099,161.2829,162.1214,75707.0
2020-11-02 10:10:00,179.89,181.3,179.6,180.93,90391.0,162.1845,163.4557,161.923,163.1221,90391.0
2020-11-02 10:20:00,180.94,181.69,180.73,180.87,79017.0,163.1312,163.8073,162.9418,163.0681,79017.0
2020-11-02 10:30:00,180.84,180.91,179.91,180.13,56302.0,163.041,163.1041,162.2025,162.4009,56302.0
2020-11-02 10:40:00,180.11,180.35,179.77,179.96,51447.0,162.3829,162.5992,162.0763,162.2476,51447.0
2020-11-02 10:50:00,179.94,180.29,179.69,180.17,43406.0,162.2296,162.5451,162.0042,162.4369,43406.0
2020-11-02 11:00:00,180.12,181.0,180.1,180.93,35057.0,162.3919,163.1853,162.3738,163.1221,35057.0
2020-11-02 11:10:00,180.93,181.01,180.3,180.41,34702.0,163.1221,163.1943,162.5542,162.6533,34702.0
2020-11-02 11:20:00,180.29,180.69,180.0,180.56,42273.0,162.5451,162.9058,162.2837,162.7886,42273.0
2020-11-02 11:30:00,180.51,181.11,180.37,181.07,41234.0,162.7435,163.2844,162.6173,163.2484,41234.0
2020-11-02 11:40:00,181.12,181.39,181.02,181.31,42342.0,163.2934,163.5369,163.2033,163.4647,42342.0
2020-11-02 11:50:00,181.3,181.44,180.94,180.99,28722.0,163.4557,163.5819,163.1312,163.1762,28722.0
2020-11-02 12:00:00,181.06,181.47,180.93,181.11,32288.0,163.2393,163.609,163.1221,163.2844,32288.0
2020-11-02 12:10:00,181.09,181.14,180.77,180.83,54112.0,163.2664,163.3115,162.9779,163.032,54112.0
2020-11-02 12:20:00,180.8,181.26,180.69,181.2,38994.0,163.0049,163.4197,162.9058,163.3656,38994.0
2020-11-02 12:30:00,181.21,181.54,180.59,180.62,40875.0,163.3746,163.6721,162.8156,162.8427,40875.0
2020-11-02 12:40:00,180.59,180.87,180.21,180.29,37036.0,162.8156,163.0681,162.473,162.5451,37036.0
2020-11-02 12:50:00,180.27,180.6,180.11,180.32,28807.0,162.5271,162.8246,162.3829,162.5722,28807.0
2020-11-02 13:00:00,180.44,180.46,180.08,180.34,27953.0,162.6804,162.6984,162.3558,162.5902,27953.0
2020-11-02 13:10:00,180.3,180.3,179.44,179.52,27434.0,162.5542,162.5542,161.7788,161.8509,27434.0
2020-11-02 13:20:00,179.53,179.6,178.99,179.09,52768.0,161.8599,161.923,161.3731,161.4632,52768.0
2020-11-02 13:30:00,179.05,179.2,178.8,178.86,53147.0,161.4272,161.5624,161.2018,161.2559,53147.0
2020-11-02 13:40:00,178.94,179.05,178.46,178.64,32137.0,161.328,161.4272,160.8953,161.0575,32137.0
2020-11-02 13:50:00,178.57,178.61,178.1,178.27,51963.0,160.9944,161.0305,160.5707,160.724,51963.0
2020-11-02 14:00:00,178.16,178.38,178.09,178.27,63916.0,160.6248,160.8231,160.5617,160.724,63916.0
2020-11-02 14:10:00,178.27,178.28,178.03,178.28,43764.0,160.724,160.733,160.5076,160.733,43764.0
2020-11-02 14:20:00,178.28,178.83,178.18,178.67,47175.0,160.733,161.2288,160.6428,161.0846,47175.0
2020-11-02 14:30:00,178.71,178.96,178.53,178.74,89969.0,161.1206,161.346,160.9584,161.1477,89969.0
2020-11-02 14:40:00,178.72,179.43,178.63,179.23,70839.0,161.1297,161.7698,161.0485,161.5895,70839.0
2020-11-02 14:50:00,179.26,179.28,178.83,179.12,38810.0,161.6165,161.6345,161.2288,161.4903,38810.0
2020-11-02 15:00:00,179.08,179.52,178.95,179.32,69223.0,161.4542,161.8509,161.337,161.6706,69223.0
2020-11-02 15:10:00,179.34,179.54,179.15,179.53,100923.0,161.6886,161.869,161.5173,161.8599,100923.0
2020-11-02 15:20:00,179.59,179.86,179.53,179.71,72761.0,161.914,162.1575,161.8599,162.0222,72761.0
2020-11-02 15:30:00,179.74,180.18,179.33,179.4,63998.0,162.0493,162.446,161.6796,161.7427,63998.0
2020-11-02 15:40:00,179.4,179.71,179.11,179.63,97640.0,161.7427,162.0222,161.4813,161.9501,97640.0
2020-11-02 15:50:00,179.63,179.79,179.1,179.22,300019.0,161.9501,162.0943,161.4723,161.5804,300019.0
2020-11-03 09:30:00,181.5,182.5,180.95,181.2,83254.0,163.636,164.5376,163.1402,163.3656,83254.0
2020-11-03 09:40:00,181.12,182.44,180.82,181.76,80923.0,163.2934,164.4835,163.023,163.8705,80923.0
2020-11-03 09:50:00,181.91,183.99,181.87,183.47,95384.0,164.0057,165.881,163.9696,165.4121,95384.0
2020-11-03 10:00:00,183.41,184.59,183.21,184.33,77180.0,165.3581,166.4219,165.1777,166.1875,77180.0
2020-11-03 10:10:00,184.2,184.87,183.86,184.83,82815.0,166.0703,166.6744,165.7638,166.6383,82815.0
2020-11-03 10:20:00,184.82,185.1,184.29,184.59,138292.0,166.6293,166.8817,166.1514,166.4219,138292.0
2020-11-03 10:30:00,184.6,184.65,183.94,184.39,72272.0,166.4309,166.476,165.8359,166.2416,72272.0
2020-11-03 10:40:00,184.45,184.6,184.24,184.5,82465.0,166.2957,166.4309,166.1064,166.3408,82465.0
2020-11-03 10:50:00,184.47,185.22,184.42,185.21,54638.0,166.3137,166.9899,166.2686,166.9809,54638.0
2020-11-03 11:00:00,185.25,185.5,184.88,184.9,86502.0,167.017,167.2423,166.6834,166.7014,86502.0
2020-11-03 11:10:00,184.93,185.42,184.83,184.94,41298.0,166.7284,167.1702,166.6383,166.7375,41298.0
2020-11-03 11:20:00,184.95,185.71,184.95,185.09,38254.0,166.7465,167.4317,166.7465,166.8727,38254.0
2020-11-03 11:30:00,185.08,185.35,184.96,185.34,40184.0,166.8637,167.1071,166.7555,167.0981,40184.0
2020-11-03 11:40:00,185.33,185.33,184.56,184.74,58238.0,167.0891,167.0891,166.3949,166.5571,58238.0
2020-11-03 11:50:00,184.72,185.01,184.55,184.95,92069.0,166.5391,166.8006,166.3858,166.7465,92069.0
2020-11-03 12:00:00,184.91,185.26,184.71,184.75,48542.0,166.7104,167.026,166.5301,166.5662,48542.0
2020-11-03 12:10:00,184.73,184.95,184.59,184.79,40075.0,166.5481,166.7465,166.4219,166.6022,40075.0
2020-11-03 12:20:00,184.82,184.98,184.71,184.8,29117.0,166.6293,166.7735,166.5301,166.6112,29117.0
2020-11-03 12:30:00,184.81,185.06,184.75,184.98,43051.0,166.6203,166.8457,166.5662,166.7735,43051.0
2020-11-03 12:40:00,185.01,185.02,184.5,184.59,45879.0,166.8006,166.8096,166.3408,166.4219,45879.0
2020-11-03 12:50:00,184.59,184.59,184.27,184.27,29735.0,166.4219,166.4219,166.1334,166.1334,29735.0
2020-11-03 13:00:00,184.29,184.46,184.25,184.35,50898.0,166.1514,166.3047,166.1154,166.2055,50898.0
2020-11-03 13:10:00,184.37,184.57,184.27,184.52,66262.0,166.2236,166.4039,166.1334,166.3588,66262.0
2020-11-03 13:20:00,184.51,184.73,184.4,184.51,34863.0,166.3498,166.5481,166.2506,166.3498,34863.0
2020-11-03 13:30:00,184.54,185.12,184.49,185.08,45629.0,166.3768,166.8997,166.3318,166.8637,45629.0
2020-11-03 13:40:00,185.03,185.18,184.63,184.69,49974.0,166.8186,166.9538,166.458,166.5121,49974.0
2020-11-03 13:50:00,184.74,184.79,183.96,184.04,78259.0,166.5571,166.6022,165.8539,165.926,78259.0
2020-11-03 14:00:00,184.03,185.28,184.03,185.28,90317.0,165.917,167.044,165.917,167.044,90317.0
2020-11-03 14:10:00,185.28,185.82,185.23,185.76,55134.0,167.044,167.5309,166.9989,167.4768,55134.0
2020-11-03 14:20:00,185.71,185.97,185.45,185.68,69261.0,167.4317,167.6661,167.1973,167.4046,69261.0
2020-11-03 14:30:00,185.71,186.18,185.69,185.95,51482.0,167.4317,167.8554,167.4136,167.6481,51482.0
2020-11-03 14:40:00,185.94,186.16,185.9,186.11,26972.0,167.639,167.8374,167.603,167.7923,26972.0
2020-11-03 14:50:00,186.15,186.27,185.93,185.98,44282.0,167.8284,167.9366,167.63,167.6751,44282.0
2020-11-03 15:00:00,186.0,186.04,185.48,185.56,55050.0,167.6931,167.7292,167.2243,167.2964,55050.0
2020-11-03 15:10:00,185.52,186.11,185.41,185.91,52401.0,167.2604,167.7923,167.1612,167.612,52401.0
2020-11-03 15:20:00,185.94,186.03,185.67,185.83,68199.0,167.639,167.7202,167.3956,167.5399,68199.0
2020-11-03 15:30:00,185.86,186.42,185.84,186.31,70276.0,167.5669,168.0718,167.5489,167.9726,70276.0
2020-11-03 15:40:00,186.25,186.65,186.12,186.5,113476.0,167.9185,168.2792,167.8013,168.1439,113476.0
2020-11-03 15:50:00,186.46,186.96,185.25,185.43,279661.0,168.1079,168.5586,167.017,167.1792,279661.0
2020-11-04 09:30:00,189.62,191.73,186.97,187.77,429408.0,170.9568,172.8592,168.5677,169.2889,429408.0
2020-11-04 09:40:00,187.73,188.6,186.39,187.22,187074.0,169.2529,170.0372,168.0447,168.7931,187074.0
2020-11-04 09:50:00,187.21,188.55,186.91,188.46,141371.0,168.784,169.9922,168.5136,169.911,141371.0
2020-11-04 10:00:00,188.5,190.07,188.04,189.74,111644.0,169.9471,171.3625,169.5324,171.065,111644.0
2020-11-04 10:10:00,189.81,190.38,189.61,189.99,100530.0,171.1281,171.642,170.9478,171.2904,100530.0
2020-11-04 10:20:00,190.0,190.43,189.05,189.83,82387.0,171.2994,171.6871,170.4429,171.1462,82387.0
2020-11-04 10:30:00,189.74,189.96,187.8,187.91,67306.0,171.065,171.2634,169.316,169.4151,67306.0
2020-11-04 10:40:00,187.88,188.56,187.77,187.9,49253.0,169.3881,170.0012,169.2889,169.4061,49253.0
2020-11-04 10:50:00,187.93,188.96,187.68,188.96,70678.0,169.4332,170.3618,169.2078,170.3618,70678.0
2020-11-04 11:00:00,189.02,189.63,188.74,189.62,50161.0,170.4159,170.9659,170.1635,170.9568,50161.0
2020-11-04 11:10:00,189.52,189.84,189.13,189.76,42273.0,170.8667,171.1552,170.5151,171.0831,42273.0
2020-11-04 11:20:00,189.84,190.45,189.66,190.28,40979.0,171.1552,171.7051,170.9929,171.5519,40979.0
2020-11-04 11:30:00,190.37,190.82,190.09,190.75,46706.0,171.633,172.0387,171.3806,171.9756,46706.0
2020-11-04 11:40:00,190.82,190.98,190.27,190.27,29893.0,172.0387,172.183,171.5429,171.5429,29893.0
2020-11-04 11:50:00,190.28,191.44,190.28,191.02,32657.0,171.5519,172.5977,171.5519,172.219,32657.0
2020-11-04 12:00:00,190.99,191.48,190.92,191.28,34863.0,172.192,172.6338,172.1289,172.4535,34863.0
2020-11-04 12:10:00,191.25,191.35,190.45,190.87,38220.0,172.4264,172.5166,171.7051,172.0838,38220.0
2020-11-04 12:20:00,190.79,191.43,190.76,191.13,34627.0,172.0117,172.5887,171.9846,172.3182,34627.0
2020-11-04 12:30:00,191.13,191.31,190.96,191.0,27645.0,172.3182,172.4805,172.165,172.201,27645.0
2020-11-04 12:40:00,190.97,191.27,190.71,190.76,38233.0,172.174,172.4444,171.9396,171.9846,38233.0
2020-11-04 12:50:00,190.75,190.9,190.36,190.85,27175.0,171.9756,172.1109,171.624,172.0658,27175.0
2020-11-04 13:00:00,190.96,190.97,190.3,190.94,61480.0,172.165,172.174,171.5699,172.1469,61480.0
2020-11-04 13:10:00,190.9,191.0,190.0,190.19,48281.0,172.1109,172.201,171.2994,171.4707,48281.0
2020-11-04 13:20:00,190.2,190.4,189.93,190.18,51157.0,171.4798,171.6601,171.2363,171.4617,51157.0
2020-11-04 13:30:00,190.18,190.64,190.09,190.38,44550.0,171.4617,171.8764,171.3806,171.642,44550.0
2020-11-04 13:40:00,190.42,190.54,189.65,189.72,33916.0,171.6781,171.7863,170.9839,171.047,33916.0
2020-11-04 13:50:00,189.77,190.06,189.62,189.94,25776.0,171.0921,171.3535,170.9568,171.2453,25776.0
2020-11-04 14:00:00,189.95,190.01,189.57,189.63,34929.0,171.2544,171.3085,170.9118,170.9659,34929.0
2020-11-04 14:10:00,189.64,190.02,189.31,189.75,33604.0,170.9749,171.3175,170.6774,171.074,33604.0
2020-11-04 14:20:00,189.78,190.0,189.5,189.64,38269.0,171.1011,171.2994,170.8487,170.9749,38269.0
2020-11-04 14:30:00,189.63,189.94,189.46,189.62,57624.0,170.9659,171.2453,170.8126,170.9568,57624.0
2020-11-04 14:40:00,189.63,189.63,189.01,189.31,48583.0,170.9659,170.9659,170.4069,170.6774,48583.0
2020-11-04 14:50:00,189.3,189.56,188.93,188.93,52541.0,170.6683,170.9027,170.3348,170.3348,52541.0
2020-11-04 15:00:00,189.01,189.1,188.11,188.15,52993.0,170.4069,170.488,169.5955,169.6315,52993.0
2020-11-04 15:10:00,188.1,188.11,187.5,187.79,99460.0,169.5864,169.5955,169.0455,169.307,99460.0
2020-11-04 15:20:00,187.79,188.12,187.41,187.65,89881.0,169.307,169.6045,168.9644,169.1807,89881.0
2020-11-04 15:30:00,187.69,188.08,187.26,187.64,63088.0,169.2168,169.5684,168.8291,169.1717,63088.0
2020-11-04 15:40:00,187.64,188.13,187.51,187.7,86107.0,169.1717,169.6135,169.0545,169.2258,86107.0
2020-11-04 15:50:00,187.61,187.98,186.66,186.74,269688.0,169.1447,169.4783,168.2882,168.3603,269688.0
2020-11-05 09:30:00,189.62,191.8,189.3,191.0,111751.0,170.9568,172.9223,170.6683,172.201,111751.0
2020-11-05 09:40:00,190.98,192.35,190.88,192.04,68015.0,172.183,173.4181,172.0928,173.1387,68015.0
2020-11-05 09:50:00,191.85,192.35,191.3,191.57,48935.0,172.9674,173.4181,172.4715,172.7149,48935.0
2020-11-05 10:00:00,191.57,192.37,191.43,192.23,62977.0,172.7149,173.4362,172.5887,173.31,62977.0
2020-11-05 10:10:00,192.21,193.18,192.14,193.18,63893.0,173.2919,174.1665,173.2288,174.1665,63893.0
2020-11-05 10:20:00,193.07,193.44,192.05,192.05,93020.0,174.0673,174.4009,173.1477,173.1477,93020.0
2020-11-05 10:30:00,192.05,192.68,191.83,192.63,72675.0,173.1477,173.7157,172.9493,173.6706,72675.0
2020-11-05 10:40:00,192.63,193.51,192.5,193.51,87715.0,173.6706,174.464,173.5534,174.464,87715.0
2020-11-05 10:50:00,193.5,193.9,193.32,193.61,77957.0,174.455,174.8156,174.2927,174.5541,77957.0
2020-11-05 11:00:00,193.56,193.84,193.48,193.67,41686.0,174.509,174.7615,174.4369,174.6082,41686.0
2020-11-05 11:10:00,193.76,193.85,193.25,193.33,49129.0,174.6894,174.7705,174.2296,174.3017,49129.0
2020-11-05 11:20:00,193.35,193.47,192.81,192.88,33516.0,174.3197,174.4279,173.8329,173.896,33516.0
2020-11-05 11:30:00,192.77,193.26,192.34,192.34,25191.0,173.7968,174.2386,173.4091,173.4091,25191.0
2020-11-05 11:40:00,192.33,192.52,192.14,192.52,30412.0,173.4001,173.5714,173.2288,173.5714,30412.0
2020-11-05 11:50:00,192.45,192.56,192.09,192.23,27107.0,173.5083,173.6075,173.1837,173.31,27107.0
2020-11-05 12:00:00,192.27,192.45,191.58,191.82,31826.0,173.346,173.5083,172.7239,172.9403,31826.0
2020-11-05 12:10:00,191.96,192.07,191.27,191.42,25667.0,173.0665,173.1657,172.4444,172.5797,25667.0
2020-11-05 12:20:00,191.46,191.53,191.13,191.26,22659.0,172.6157,172.6789,172.3182,172.4354,22659.0
2020-11-05 12:30:00,191.35,192.02,191.25,191.95,48145.0,172.5166,173.1206,172.4264,173.0575,48145.0
2020-11-05 12:40:00,191.95,192.66,191.9,192.47,46006.0,173.0575,173.6976,173.0124,173.5263,46006.0
2020-11-05 12:50:00,192.46,192.82,192.35,192.72,32208.0,173.5173,173.8419,173.4181,173.7517,32208.0
2020-11-05 13:00:00,192.8,193.23,192.73,193.1,21885.0,173.8239,174.2115,173.7607,174.0943,21885.0
2020-11-05 13:10:00,193.1,193.3,193.03,193.22,34867.0,174.0943,174.2746,174.0312,174.2025,34867.0
2020-11-05 13:20:00,193.25,193.47,193.1,193.17,37634.0,174.2296,174.4279,174.0943,174.1574,37634.0
2020-11-05 13:30:00,193.19,193.7,193.19,193.33,43980.0,174.1755,174.6353,174.1755,174.3017,43980.0
2020-11-05 13:40:00,193.34,193.4,193.07,193.11,20371.0,174.3107,174.3648,174.0673,174.1033,20371.0
2020-11-05 13:50:00,193.15,193.49,192.78,193.22,55435.0,174.1394,174.4459,173.8058,174.2025,55435.0
2020-11-05 14:00:00,193.27,193.59,193.01,193.11,35922.0,174.2476,174.5361,174.0132,174.1033,35922.0
2020-11-05 14:10:00,193.23,193.62,193.05,193.13,34103.0,174.2115,174.5631,174.0492,174.1214,34103.0
2020-11-05 14:20:00,193.03,193.2,193.02,193.03,26499.0,174.0312,174.1845,174.0222,174.0312,26499.0
2020-11-05 14:30:00,193.08,193.41,192.91,192.96,41803.0,174.0763,174.3738,173.923,173.9681,41803.0
2020-11-05 14:40:00,192.97,193.27,192.94,193.09,36126.0,173.9771,174.2476,173.9501,174.0853,36126.0
2020-11-05 14:50:00,193.01,193.21,192.72,193.14,36674.0,174.0132,174.1935,173.7517,174.1304,36674.0
2020-11-05 15:00:00,193.09,193.27,192.94,193.03,31926.0,174.0853,174.2476,173.9501,174.0312,31926.0
2020-11-05 15:10:00,193.03,193.15,192.5,192.66,46755.0,174.0312,174.1394,173.5534,173.6976,46755.0
2020-11-05 15:20:00,192.58,192.85,192.36,192.48,46607.0,173.6255,173.8689,173.4272,173.5353,46607.0
2020-11-05 15:30:00,192.49,192.53,191.71,191.88,62614.0,173.5444,173.5804,172.8411,172.9944,62614.0
2020-11-05 15:40:00,191.83,192.3,191.71,192.0,104902.0,172.9493,173.3731,172.8411,173.1026,104902.0
2020-11-05 15:50:00,191.94,192.64,191.94,192.05,213546.0,173.0485,173.6796,173.0485,173.1477,213546.0
2020-11-06 09:30:00,191.44,191.63,190.62,190.96,65157.0,172.5977,172.769,171.8584,172.165,65157.0
2020-11-06 09:40:00,191.09,191.27,190.34,190.36,39298.0,172.2822,172.4444,171.606,171.624,39298.0
2020-11-06 09:50:00,190.36,190.92,189.96,190.8,61709.0,171.624,172.1289,171.2634,172.0207,61709.0
2020-11-06 10:00:00,190.85,191.81,190.54,191.67,62308.0,172.0658,172.9313,171.7863,172.8051,62308.0
2020-11-06 10:10:00,191.58,191.75,190.64,190.65,24424.0,172.7239,172.8772,171.8764,171.8855,24424.0
2020-11-06 10:20:00,190.71,191.09,190.68,190.7,25584.0,171.9396,172.2822,171.9125,171.9305,25584.0
2020-11-06 10:30:00,190.52,190.61,189.9,189.9,23528.0,171.7683,171.8494,171.2093,171.2093,23528.0
2020-11-06 10:40:00,189.94,190.19,189.88,190.09,31565.0,171.2453,171.4707,171.1912,171.3806,31565.0
2020-11-06 10:50:00,190.09,190.29,189.15,189.46,23464.0,171.3806,171.5609,170.5331,170.8126,23464.0
2020-11-06 11:00:00,189.35,190.37,189.31,190.37,33229.0,170.7134,171.633,170.6774,171.633,33229.0
2020-11-06 11:10:00,190.3,190.33,189.67,189.71,26932.0,171.5699,171.597,171.0019,171.038,26932.0
2020-11-06 11:20:00,189.7,189.94,189.49,189.84,14159.0,171.029,171.2453,170.8396,171.1552,14159.0
2020-11-06 11:30:00,189.81,190.11,189.53,190.02,24954.0,171.1281,171.3986,170.8757,171.3175,24954.0
2020-11-06 11:40:00,189.85,190.12,189.68,190.09,21387.0,171.1642,171.4076,171.0109,171.3806,21387.0
2020-11-06 11:50:00,190.04,190.26,189.72,190.01,35526.0,171.3355,171.5338,171.047,171.3085,35526.0
2020-11-06 12:00:00,190.03,190.12,189.73,189.77,24750.0,171.3265,171.4076,171.056,171.0921,24750.0
2020-11-06 12:10:00,189.78,190.0,189.59,189.74,15734.0,171.1011,171.2994,170.9298,171.065,15734.0
2020-11-06 12:20:00,189.8,189.85,189.28,189.39,12975.0,171.1191,171.1642,170.6503,170.7495,12975.0
2020-11-06 12:30:00,189.37,189.56,189.03,189.11,19392.0,170.7314,170.9027,170.4249,170.497,19392.0
2020-11-06 12:40:00,189.16,189.86,189.13,189.86,19711.0,170.5421,171.1732,170.5151,171.1732,19711.0
2020-11-06 12:50:00,189.9,190.34,189.42,189.42,64560.0,171.2093,171.606,170.7765,170.7765,64560.0
2020-11-06 13:00:00,189.53,189.55,189.2,189.31,24450.0,170.8757,170.8937,170.5782,170.6774,24450.0
2020-11-06 13:10:00,189.34,190.0,189.33,190.0,27086.0,170.7044,171.2994,170.6954,171.2994,27086.0
2020-11-06 13:20:00,189.99,190.12,189.88,189.93,20276.0,171.2904,171.4076,171.1912,171.2363,20276.0
2020-11-06 13:30:00,189.86,190.26,189.86,190.21,15748.0,171.1732,171.5338,171.1732,171.4888,15748.0
2020-11-06 13:40:00,190.23,190.32,189.98,190.19,25503.0,171.5068,171.5879,171.2814,171.4707,25503.0
2020-11-06 13:50:00,190.19,190.25,189.9,190.02,20345.0,171.4707,171.5248,171.2093,171.3175,20345.0
2020-11-06 14:00:00,190.03,190.05,189.79,189.87,20244.0,171.3265,171.3445,171.1101,171.1822,20244.0
2020-11-06 14:10:00,189.87,190.01,189.68,189.83,19852.0,171.1822,171.3085,171.0109,171.1462,19852.0
2020-11-06 14:20:00,189.78,190.06,189.76,190.0,26161.0,171.1011,171.3535,171.0831,171.2994,26161.0
2020-11-06 14:30:00,190.0,190.06,189.74,189.87,27760.0,171.2994,171.3535,171.065,171.1822,27760.0
2020-11-06 14:40:00,189.83,189.98,189.68,189.81,12909.0,171.1462,171.2814,171.0109,171.1281,12909.0
2020-11-06 14:50:00,189.84,190.05,189.8,189.97,17626.0,171.1552,171.3445,171.1191,171.2724,17626.0
2020-11-06 15:00:00,189.91,189.92,189.41,189.51,25601.0,171.2183,171.2273,170.7675,170.8577,25601.0
2020-11-06 15:10:00,189.49,189.77,189.45,189.73,16588.0,170.8396,171.0921,170.8036,171.056,16588.0
2020-11-06 15:20:00,189.76,190.29,189.61,190.14,26975.0,171.0831,171.5609,170.9478,171.4257,26975.0
2020-11-06 15:30:00,190.17,190.38,190.08,190.25,41840.0,171.4527,171.642,171.3716,171.5248,41840.0
2020-11-06 15:40:00,190.28,190.83,190.23,190.66,52486.0,171.5519,172.0477,171.5068,171.8945,52486.0
2020-11-06 15:50:00,190.74,190.75,189.71,190.06,149844.0,171.9666,171.9756,171.038,171.3535,149844.0
2020-11-09 09:30:00,200.0,206.5,199.38,203.82,76451.0,180.3152,186.1754,179.7562,183.7592,76451.0
2020-11-09 09:40:00,204.58,207.78,199.6,199.95,356811.0,184.4444,187.3295,179.9546,180.2701,356811.0
2020-11-09 09:50:00,199.77,200.39,198.15,198.39,109569.0,180.1078,180.6668,178.6473,178.8637,109569.0
2020-11-09 10:00:00,198.42,200.31,198.19,198.87,121509.0,178.8907,180.5947,178.6833,179.2964,121509.0
2020-11-09 10:10:00,199.03,200.52,198.67,200.52,51883.0,179.4407,180.784,179.1161,180.784,51883.0
2020-11-09 10:20:00,200.68,200.68,199.81,200.09,73309.0,180.9283,180.9283,180.1439,180.3963,73309.0
2020-11-09 10:30:00,200.2,200.2,198.58,198.59,97603.0,180.4955,180.4955,179.035,179.044,97603.0
2020-11-09 10:40:00,198.59,199.85,198.27,199.46,97050.0,179.044,180.18,178.7555,179.8283,97050.0
2020-11-09 10:50:00,199.43,199.51,197.97,198.17,92802.0,179.8013,179.8734,178.485,178.6653,92802.0
2020-11-09 11:00:00,198.21,198.74,197.06,198.32,97120.0,178.7014,179.1792,177.6646,178.8006,97120.0
2020-11-09 11:10:00,198.46,198.97,196.87,197.39,65352.0,178.9268,179.3866,177.4933,177.9621,65352.0
2020-11-09 11:20:00,197.55,197.72,196.45,197.22,58364.0,178.1063,178.2596,177.1146,177.8088,58364.0
2020-11-09 11:30:00,197.17,198.52,197.07,197.61,36022.0,177.7637,178.9809,177.6736,178.1604,36022.0
2020-11-09 11:40:00,197.59,197.72,196.53,196.83,45035.0,178.1424,178.2596,177.1867,177.4572,45035.0
2020-11-09 11:50:00,196.76,198.1,196.33,197.84,30289.0,177.3941,178.6022,177.0064,178.3678,30289.0
2020-11-09 12:00:00,198.08,198.84,197.96,198.72,37118.0,178.5842,179.2694,178.476,179.1612,37118.0
2020-11-09 12:10:00,198.52,198.86,197.99,198.68,31826.0,178.9809,179.2874,178.503,179.1251,31826.0
2020-11-09 12:20:00,198.69,199.8,198.69,199.54,32841.0,179.1341,180.1349,179.1341,179.9005,32841.0
2020-11-09 12:30:00,199.63,200.37,199.34,200.23,40987.0,179.9816,180.6488,179.7202,180.5226,40987.0
2020-11-09 12:40:00,200.34,200.92,200.22,200.53,28920.0,180.6217,181.1446,180.5135,180.793,28920.0
2020-11-09 12:50:00,200.57,200.65,199.8,200.46,30085.0,180.8291,180.9012,180.1349,180.7299,30085.0
2020-11-09 13:00:00,200.6,201.34,200.58,201.21,47624.0,180.8561,181.5233,180.8381,181.4061,47624.0
2020-11-09 13:10:00,201.18,201.75,201.07,201.26,32283.0,181.3791,181.893,181.2799,181.4512,32283.0
2020-11-09 13:20:00,201.21,201.37,200.98,201.17,35763.0,181.4061,181.5504,181.1987,181.37,35763.0
2020-11-09 13:30:00,201.21,201.78,201.11,201.23,35956.0,181.4061,181.92,181.3159,181.4241,35956.0
2020-11-09 13:40:00,201.08,201.51,200.91,201.35,36155.0,181.2889,181.6766,181.1356,181.5323,36155.0
2020-11-09 13:50:00,201.37,201.52,200.86,201.0,18841.0,181.5504,181.6856,181.0906,181.2168,18841.0
2020-11-09 14:00:00,201.01,201.23,200.36,200.5,25290.0,181.2258,181.4241,180.6398,180.766,25290.0
2020-11-09 14:10:00,200.49,201.03,200.31,200.55,43656.0,180.757,181.2438,180.5947,180.8111,43656.0
2020-11-09 14:20:00,200.55,201.21,200.13,201.09,32851.0,180.8111,181.4061,180.4324,181.2979,32851.0
2020-11-09 14:30:00,201.1,201.24,200.57,201.04,50675.0,181.3069,181.4332,180.8291,181.2528,50675.0
2020-11-09 14:40:00,201.05,201.27,200.75,201.21,37457.0,181.2619,181.4602,180.9914,181.4061,37457.0
2020-11-09 14:50:00,201.16,201.28,200.72,201.28,33907.0,181.361,181.4692,180.9643,181.4692,33907.0
2020-11-09 15:00:00,201.24,201.77,201.04,201.54,50240.0,181.4332,181.911,181.2528,181.7036,50240.0
2020-11-09 15:10:00,201.57,202.56,201.15,202.06,62589.0,181.7307,182.6232,181.352,182.1724,62589.0
2020-11-09 15:20:00,201.96,201.96,200.42,200.5,69352.0,182.0823,182.0823,180.6939,180.766,69352.0
2020-11-09 15:30:00,200.63,201.16,200.55,200.77,79792.0,180.8832,181.361,180.8111,181.0094,79792.0
2020-11-09 15:40:00,200.75,200.77,199.78,200.72,125535.0,180.9914,181.0094,180.1169,180.9643,125535.0
2020-11-09 15:50:00,200.56,200.72,197.9,198.09,275373.0,180.8201,180.9643,178.4219,178.5932,275373.0
2020-11-10 09:30:00,198.86,200.41,197.95,199.09,98378.0,179.2874,180.6848,178.467,179.4948,98378.0
2020-11-10 09:40:00,199.25,200.24,198.36,200.12,46631.0,179.639,180.5316,178.8366,180.4234,46631.0
2020-11-10 09:50:00,200.11,201.47,199.93,201.42,56691.0,180.4144,181.6405,180.2521,181.5954,56691.0
2020-11-10 10:00:00,201.37,203.22,201.05,202.75,74467.0,181.5504,183.2183,181.2619,182.7945,74467.0
2020-11-10 10:10:00,202.8,203.0,201.76,202.29,67003.0,182.8396,183.0199,181.902,182.3798,67003.0
2020-11-10 10:20:00,202.26,202.73,201.21,201.8,70327.0,182.3528,182.7765,181.4061,181.938,70327.0
2020-11-10 10:30:00,201.82,201.82,201.07,201.38,27325.0,181.9561,181.9561,181.2799,181.5594,27325.0
2020-11-10 10:40:00,201.38,201.72,200.51,201.33,50220.0,181.5594,181.8659,180.775,181.5143,50220.0
2020-11-10 10:50:00,201.24,201.49,200.7,200.96,28338.0,181.4332,181.6585,180.9463,181.1807,28338.0
2020-11-10 11:00:00,200.96,201.73,200.79,201.33,26416.0,181.1807,181.8749,181.0274,181.5143,26416.0
2020-11-10 11:10:00,201.54,201.76,201.0,201.68,33103.0,181.7036,181.902,181.2168,181.8298,33103.0
2020-11-10 11:20:00,201.58,202.06,201.12,202.03,23906.0,181.7397,182.1724,181.325,182.1454,23906.0
2020-11-10 11:30:00,202.04,202.06,201.09,201.24,41146.0,182.1544,182.1724,181.2979,181.4332,41146.0
2020-11-10 11:40:00,201.31,201.77,201.07,201.29,25041.0,181.4963,181.911,181.2799,181.4782,25041.0
2020-11-10 11:50:00,201.37,201.91,201.13,201.63,19386.0,181.5504,182.0372,181.334,181.7848,19386.0
2020-11-10 12:00:00,201.74,202.43,201.6,202.39,24856.0,181.8839,182.506,181.7577,182.47,24856.0
2020-11-10 12:10:00,202.4,202.59,202.11,202.45,30518.0,182.479,182.6503,182.2175,182.5241,30518.0
2020-11-10 12:20:00,202.48,202.69,201.98,202.03,23398.0,182.5511,182.7404,182.1003,182.1454,23398.0
2020-11-10 12:30:00,202.07,202.11,201.25,201.25,17228.0,182.1815,182.2175,181.4422,181.4422,17228.0
2020-11-10 12:40:00,201.32,202.14,201.3,201.8,21649.0,181.5053,182.2446,181.4872,181.938,21649.0
2020-11-10 12:50:00,201.78,202.05,201.52,201.85,15698.0,181.92,182.1634,181.6856,181.9831,15698.0
2020-11-10 13:00:00,201.91,202.07,201.38,201.75,27313.0,182.0372,182.1815,181.5594,181.893,27313.0
2020-11-10 13:10:00,201.65,201.83,201.3,201.7,16844.0,181.8028,181.9651,181.4872,181.8479,16844.0
2020-11-10 13:20:00,201.65,201.74,201.2,201.65,22907.0,181.8028,181.8839,181.3971,181.8028,22907.0
2020-11-10 13:30:00,201.62,202.5,201.6,202.5,35322.0,181.7758,182.5691,181.7577,182.5691,35322.0
2020-11-10 13:40:00,202.54,202.54,202.1,202.4,26972.0,182.6052,182.6052,182.2085,182.479,26972.0
2020-11-10 13:50:00,202.44,203.13,202.38,203.13,30606.0,182.515,183.1371,182.4609,183.1371,30606.0
2020-11-10 14:00:00,203.11,203.44,202.72,203.44,37645.0,183.1191,183.4166,182.7675,183.4166,37645.0
2020-11-10 14:10:00,203.34,203.34,202.5,202.91,41854.0,183.3265,183.3265,182.5691,182.9388,41854.0
2020-11-10 14:20:00,202.98,203.5,202.54,202.59,48578.0,183.0019,183.4707,182.6052,182.6503,48578.0
2020-11-10 14:30:00,202.65,203.24,202.49,202.89,65505.0,182.7044,183.2363,182.5601,182.9208,65505.0
2020-11-10 14:40:00,202.89,203.04,202.34,202.58,26645.0,182.9208,183.056,182.4249,182.6413,26645.0
2020-11-10 14:50:00,202.56,203.01,202.39,202.77,42375.0,182.6232,183.0289,182.47,182.8126,42375.0
2020-11-10 15:00:00,202.76,203.41,202.54,203.41,51704.0,182.8035,183.3896,182.6052,183.3896,51704.0
2020-11-10 15:10:00,203.41,203.49,202.98,203.07,73906.0,183.3896,183.4617,183.0019,183.083,73906.0
2020-11-10 15:20:00,203.07,203.5,202.85,202.99,82133.0,183.083,183.4707,182.8847,183.0109,82133.0
2020-11-10 15:30:00,203.01,203.01,201.76,201.87,57838.0,183.0289,183.0289,181.902,182.0011,57838.0
2020-11-10 15:40:00,201.93,202.17,201.63,201.86,80212.0,182.0552,182.2716,181.7848,181.9921,80212.0
2020-11-10 15:50:00,201.95,202.24,201.13,201.33,275188.0,182.0733,182.3347,181.334,181.5143,275188.0
2020-11-11 09:30:00,201.58,201.95,198.7,200.18,222453.0,181.7397,182.0733,179.1432,180.4775,222453.0
2020-11-11 09:40:00,200.18,200.29,197.97,197.97,98129.0,180.4775,180.5767,178.485,178.485,98129.0
2020-11-11 09:50:00,197.8,199.06,197.73,198.72,81543.0,178.3317,179.4677,178.2686,179.1612,81543.0
2020-11-11 10:00:00,198.74,199.48,198.52,199.48,28764.0,179.1792,179.8464,178.9809,179.8464,28764.0
2020-11-11 10:10:00,199.51,199.51,198.55,198.86,31723.0,179.8734,179.8734,179.0079,179.2874,31723.0
2020-11-11 10:20:00,198.83,199.63,198.81,199.36,19908.0,179.2604,179.9816,179.2423,179.7382,19908.0
2020-11-11 10:30:00,199.65,200.2,199.35,200.06,32411.0,179.9996,180.4955,179.7292,180.3693,32411.0
2020-11-11 10:40:00,200.02,200.04,199.72,199.87,30803.0,180.3332,180.3513,180.0628,180.198,30803.0
2020-11-11 10:50:00,199.85,200.03,199.75,199.94,83098.0,180.18,180.3422,180.0898,180.2611,83098.0
2020-11-11 11:00:00,199.92,200.35,199.79,200.09,39446.0,180.2431,180.6308,180.1259,180.3963,39446.0
2020-11-11 11:10:00,200.16,201.17,200.05,200.98,31377.0,180.4595,181.37,180.3603,181.1987,31377.0
2020-11-11 11:20:00,200.95,201.07,200.53,200.59,28953.0,181.1717,181.2799,180.793,180.8471,28953.0
2020-11-11 11:30:00,200.66,200.76,200.2,200.2,19269.0,180.9102,181.0004,180.4955,180.4955,19269.0
2020-11-11 11:40:00,200.22,200.57,200.0,200.08,22781.0,180.5135,180.8291,180.3152,180.3873,22781.0
2020-11-11 11:50:00,200.09,200.33,199.7,200.0,14735.0,180.3963,180.6127,180.0447,180.3152,14735.0
2020-11-11 12:00:00,200.0,200.26,199.75,200.12,17746.0,180.3152,180.5496,180.0898,180.4234,17746.0
2020-11-11 12:10:00,200.0,200.16,199.96,200.1,16513.0,180.3152,180.4595,180.2791,180.4054,16513.0
2020-11-11 12:20:00,200.09,200.23,199.72,199.99,23422.0,180.3963,180.5226,180.0628,180.3062,23422.0
2020-11-11 12:30:00,199.99,200.04,199.75,199.85,21510.0,180.3062,180.3513,180.0898,180.18,21510.0
2020-11-11 12:40:00,199.85,199.95,199.68,199.92,21497.0,180.18,180.2701,180.0267,180.2431,21497.0
2020-11-11 12:50:00,199.96,200.18,199.92,200.06,24317.0,180.2791,180.4775,180.2431,180.3693,24317.0
2020-11-11 13:00:00,200.09,200.26,199.91,199.97,15196.0,180.3963,180.5496,180.2341,180.2882,15196.0
2020-11-11 13:10:00,199.97,200.0,199.68,199.9,16537.0,180.2882,180.3152,180.0267,180.225,16537.0
2020-11-11 13:20:00,199.9,199.95,199.45,199.54,30351.0,180.225,180.2701,179.8193,179.9005,30351.0
2020-11-11 13:30:00,199.58,199.67,199.32,199.35,23186.0,179.9365,180.0177,179.7021,179.7292,23186.0
2020-11-11 13:40:00,199.34,199.35,198.88,199.19,18438.0,179.7202,179.7292,179.3054,179.5849,18438.0
2020-11-11 13:50:00,199.19,199.5,199.09,199.4,17213.0,179.5849,179.8644,179.4948,179.7743,17213.0
2020-11-11 14:00:00,199.39,199.78,199.37,199.68,26005.0,179.7652,180.1169,179.7472,180.0267,26005.0
2020-11-11 14:10:00,199.68,199.92,199.66,199.76,30055.0,180.0267,180.2431,180.0087,180.0988,30055.0
2020-11-11 14:20:00,199.77,199.85,199.68,199.72,69628.0,180.1078,180.18,180.0267,180.0628,69628.0
2020-11-11 14:30:00,199.74,199.91,199.6,199.66,53484.0,180.0808,180.2341,179.9546,180.0087,53484.0
2020-11-11 14:40:00,199.66,199.73,198.62,198.65,51132.0,180.0087,180.0718,179.071,179.0981,51132.0
2020-11-11 14:50:00,198.65,199.0,198.49,198.93,21486.0,179.0981,179.4136,178.9538,179.3505,21486.0
2020-11-11 15:00:00,198.95,199.13,198.85,198.98,45341.0,179.3685,179.5308,179.2784,179.3956,45341.0
2020-11-11 15:10:00,198.98,199.27,198.95,199.22,39298.0,179.3956,179.657,179.3685,179.612,39298.0
2020-11-11 15:20:00,199.24,199.24,198.75,198.78,42097.0,179.63,179.63,179.1882,179.2153,42097.0
2020-11-11 15:30:00,198.73,199.28,198.7,199.22,38875.0,179.1702,179.6661,179.1432,179.612,38875.0
2020-11-11 15:40:00,199.25,199.85,199.18,199.68,40551.0,179.639,180.18,179.5759,180.0267,40551.0
2020-11-11 15:50:00,199.71,200.15,199.67,199.96,108855.0,180.0537,180.4504,180.0177,180.2791,108855.0
2020-11-12 09:30:00,199.53,199.72,197.75,199.01,49737.0,179.8915,180.0628,178.2867,179.4226,49737.0
2020-11-12 09:40:00,198.9,199.89,198.66,199.58,53993.0,179.3235,180.216,179.1071,179.9365,53993.0
2020-11-12 09:50:00,199.58,200.09,199.2,199.44,43107.0,179.9365,180.3963,179.5939,179.8103,43107.0
2020-11-12 10:00:00,199.45,200.46,199.21,200.37,30158.0,179.8193,180.7299,179.603,180.6488,30158.0
2020-11-12 10:10:00,200.32,200.93,200.09,200.15,40651.0,180.6037,181.1537,180.3963,180.4504,40651.0
2020-11-12 10:20:00,200.08,200.25,199.64,199.77,99421.0,180.3873,180.5406,179.9906,180.1078,99421.0
2020-11-12 10:30:00,199.68,200.43,199.68,200.43,11735.0,180.0267,180.7029,180.0267,180.7029,11735.0
2020-11-12 10:40:00,200.42,200.65,200.08,200.27,16211.0,180.6939,180.9012,180.3873,180.5586,16211.0
2020-11-12 10:50:00,200.26,200.44,200.13,200.32,11721.0,180.5496,180.7119,180.4324,180.6037,11721.0
2020-11-12 11:00:00,200.17,200.75,199.81,200.71,20173.0,180.4685,180.9914,180.1439,180.9553,20173.0
2020-11-12 11:10:00,200.76,200.79,200.39,200.58,15954.0,181.0004,181.0274,180.6668,180.8381,15954.0
2020-11-12 11:20:00,200.51,200.84,200.44,200.84,6442.0,180.775,181.0725,180.7119,181.0725,6442.0
2020-11-12 11:30:00,200.79,200.94,200.55,200.7,16508.0,181.0274,181.1627,180.8111,180.9463,16508.0
2020-11-12 11:40:00,200.7,201.09,200.53,201.06,61584.0,180.9463,181.2979,180.793,181.2709,61584.0
2020-11-12 11:50:00,201.02,201.21,200.86,201.12,7993.0,181.2348,181.4061,181.0906,181.325,7993.0
2020-11-12 12:00:00,201.09,201.09,200.82,200.98,24602.0,181.2979,181.2979,181.0545,181.1987,24602.0
2020-11-12 12:10:00,200.98,201.29,200.94,200.98,8192.0,181.1987,181.4782,181.1627,181.1987,8192.0
2020-11-12 12:20:00,201.03,201.13,200.42,200.54,58972.0,181.2438,181.334,180.6939,180.8021,58972.0
2020-11-12 12:30:00,200.54,200.69,200.31,200.5,29148.0,180.8021,180.9373,180.5947,180.766,29148.0
2020-11-12 12:40:00,200.46,200.61,199.76,199.81,130763.0,180.7299,180.8652,180.0988,180.1439,130763.0
2020-11-12 12:50:00,199.87,200.01,199.32,199.53,54972.0,180.198,180.3242,179.7021,179.8915,54972.0
2020-11-12 13:00:00,199.53,199.61,199.16,199.3,9309.0,179.8915,179.9636,179.5579,179.6841,9309.0
2020-11-12 13:10:00,199.2,199.48,198.8,199.11,21551.0,179.5939,179.8464,179.2333,179.5128,21551.0
2020-11-12 13:20:00,199.07,199.37,198.86,199.12,46504.0,179.4767,179.7472,179.2874,179.5218,46504.0
2020-11-12 13:30:00,199.11,199.64,199.04,199.54,17458.0,179.5128,179.9906,179.4497,179.9005,17458.0
2020-11-12 13:40:00,199.49,199.56,199.15,199.33,14276.0,179.8554,179.9185,179.5489,179.7111,14276.0
2020-11-12 13:50:00,199.37,199.7,199.32,199.7,50068.0,179.7472,180.0447,179.7021,180.0447,50068.0
2020-11-12 14:00:00,199.65,200.15,199.65,199.91,22771.0,179.9996,180.4504,179.9996,180.2341,22771.0
2020-11-12 14:10:00,199.97,200.07,199.54,199.66,28608.0,180.2882,180.3783,179.9005,180.0087,28608.0
2020-11-12 14:20:00,199.67,199.96,199.65,199.75,32814.0,180.0177,180.2791,179.9996,180.0898,32814.0
2020-11-12 14:30:00,199.75,200.36,199.65,199.72,31587.0,180.0898,180.6398,179.9996,180.0628,31587.0
2020-11-12 14:40:00,199.68,199.71,199.11,199.11,49507.0,180.0267,180.0537,179.5128,179.5128,49507.0
2020-11-12 14:50:00,199.09,199.2,198.54,198.69,26325.0,179.4948,179.5939,178.9989,179.1341,26325.0
2020-11-12 15:00:00,198.72,199.19,198.72,199.06,68845.0,179.1612,179.5849,179.1612,179.4677,68845.0
2020-11-12 15:10:00,199.1,199.4,198.89,199.19,27183.0,179.5038,179.7743,179.3144,179.5849,27183.0
2020-11-12 15:20:00,199.17,199.3,198.82,198.94,32674.0,179.5669,179.6841,179.2513,179.3595,32674.0
2020-11-12 15:30:00,198.9,199.45,198.83,199.45,42709.0,179.3235,179.8193,179.2604,179.8193,42709.0
2020-11-12 15:40:00,199.48,199.86,199.36,199.83,89840.0,179.8464,180.189,179.7382,180.1619,89840.0
2020-11-12 15:50:00,199.92,200.53,199.89,200.48,174081.0,180.2431,180.793,180.216,180.748,174081.0
2020-11-13 09:30:00,202.15,202.54,201.09,202.02,40424.0,182.2536,182.6052,181.2979,182.1364,40424.0
2020-11-13 09:40:00,202.02,202.79,202.02,202.79,12687.0,182.1364,182.8306,182.1364,182.8306,12687.0
2020-11-13 09:50:00,202.76,202.86,202.23,202.7,18197.0,182.8035,182.8937,182.3257,182.7495,18197.0
2020-11-13 10:00:00,202.79,203.8,202.6,203.8,41056.0,182.8306,183.7412,182.6593,183.7412,41056.0
2020-11-13 10:10:00,203.86,204.52,202.72,202.72,32495.0,183.7953,184.3903,182.7675,182.7675,32495.0
2020-11-13 10:20:00,202.72,202.82,202.38,202.55,16516.0,182.7675,182.8576,182.4609,182.6142,16516.0
2020-11-13 10:30:00,202.47,202.47,201.51,201.95,23709.0,182.5421,182.5421,181.6766,182.0733,23709.0
2020-11-13 10:40:00,201.94,202.43,201.76,202.25,9096.0,182.0643,182.506,181.902,182.3437,9096.0
2020-11-13 10:50:00,202.21,202.21,201.25,201.46,15524.0,182.3077,182.3077,181.4422,181.6315,15524.0
2020-11-13 11:00:00,201.51,201.87,201.41,201.53,10497.0,181.6766,182.0011,181.5864,181.6946,10497.0
2020-11-13 11:10:00,201.61,201.94,201.25,201.66,15608.0,181.7667,182.0643,181.4422,181.8118,15608.0
2020-11-13 11:20:00,201.78,202.01,201.52,201.71,16080.0,181.92,182.1274,181.6856,181.8569,16080.0
2020-11-13 11:30:00,201.86,201.86,201.36,201.64,10535.0,181.9921,181.9921,181.5413,181.7938,10535.0
2020-11-13 11:40:00,201.7,201.92,201.36,201.54,20245.0,181.8479,182.0462,181.5413,181.7036,20245.0
2020-11-13 11:50:00,201.54,201.77,201.31,201.73,19779.0,181.7036,181.911,181.4963,181.8749,19779.0
2020-11-13 12:00:00,201.81,202.62,201.8,202.53,19245.0,181.9471,182.6773,181.938,182.5962,19245.0
2020-11-13 12:10:00,202.5,202.59,202.0,202.39,15817.0,182.5691,182.6503,182.1184,182.47,15817.0
2020-11-13 12:20:00,202.37,202.67,202.28,202.64,12153.0,182.4519,182.7224,182.3708,182.6954,12153.0
2020-11-13 12:30:00,202.65,202.88,202.57,202.68,23885.0,182.7044,182.9117,182.6322,182.7314,23885.0
2020-11-13 12:40:00,202.69,202.82,201.75,201.81,27946.0,182.7404,182.8576,181.893,181.9471,27946.0
2020-11-13 12:50:00,201.79,202.57,201.75,202.55,20240.0,181.929,182.6322,181.893,182.6142,20240.0
2020-11-13 13:00:00,202.55,203.0,202.52,202.92,13139.0,182.6142,183.0199,182.5872,182.9478,13139.0
2020-11-13 13:10:00,202.89,202.95,202.66,202.95,21201.0,182.9208,182.9748,182.7134,182.9748,21201.0
2020-11-13 13:20:00,202.91,203.29,202.78,203.16,16420.0,182.9388,183.2814,182.8216,183.1642,16420.0
2020-11-13 13:30:00,203.16,203.16,202.44,202.93,18973.0,183.1642,183.1642,182.515,182.9568,18973.0
2020-11-13 13:40:00,203.06,203.45,202.95,203.38,22118.0,183.074,183.4256,182.9748,183.3625,22118.0
2020-11-13 13:50:00,203.41,203.57,202.9,203.09,25465.0,183.3896,183.5338,182.9298,183.1011,25465.0
2020-11-13 14:00:00,203.08,203.39,202.79,203.03,27012.0,183.0921,183.3715,182.8306,183.047,27012.0
2020-11-13 14:10:00,203.04,203.35,202.81,203.2,17633.0,183.056,183.3355,182.8486,183.2002,17633.0
2020-11-13 14:20:00,203.46,203.59,203.12,203.33,17571.0,183.4347,183.5519,183.1281,183.3174,17571.0
2020-11-13 14:30:00,203.38,203.57,202.7,202.88,23711.0,183.3625,183.5338,182.7495,182.9117,23711.0
2020-11-13 14:40:00,202.91,203.02,202.21,202.29,25437.0,182.9388,183.038,182.3077,182.3798,25437.0
2020-11-13 14:50:00,202.34,202.9,202.32,202.43,33012.0,182.4249,182.9298,182.4069,182.506,33012.0
2020-11-13 15:00:00,202.4,202.68,201.96,202.26,35990.0,182.479,182.7314,182.0823,182.3528,35990.0
2020-11-13 15:10:00,202.27,202.44,201.93,202.19,28377.0,182.3618,182.515,182.0552,182.2897,28377.0
2020-11-13 15:20:00,202.26,202.49,201.96,202.41,30428.0,182.3528,182.5601,182.0823,182.488,30428.0
2020-11-13 15:30:00,202.39,202.76,202.38,202.62,78158.0,182.47,182.8035,182.4609,182.6773,78158.0
2020-11-13 15:40:00,202.63,203.4,202.49,203.4,50329.0,182.6863,183.3806,182.5601,183.3806,50329.0
2020-11-13 15:50:00,203.43,203.69,203.16,203.33,138919.0,183.4076,183.642,183.1642,183.3174,138919.0
2020-11-16 09:30:00,206.5,206.58,204.52,206.21,142041.0,186.1754,186.2476,184.3903,185.914,142041.0
2020-11-16 09:40:00,206.15,207.95,205.7,207.85,73974.0,185.8599,187.4827,185.4542,187.3926,73974.0
2020-11-16 09:50:00,207.93,208.2,207.28,208.2,96606.0,187.4647,187.7081,186.8787,187.7081,96606.0
2020-11-16 10:00:00,208.14,208.52,207.59,208.52,58160.0,187.654,187.9966,187.1582,187.9966,58160.0
2020-11-16 10:10:00,208.52,209.58,208.22,209.08,83886.0,187.9966,188.9523,187.7262,188.5015,83886.0
2020-11-16 10:20:00,209.16,209.79,208.37,209.61,63150.0,188.5736,189.1416,187.8614,188.9793,63150.0
2020-11-16 10:30:00,209.68,209.9,208.69,208.75,36328.0,189.0425,189.2408,188.1499,188.204,36328.0
2020-11-16 10:40:00,208.73,209.24,208.36,208.4,32484.0,188.186,188.6458,187.8524,187.8884,32484.0
2020-11-16 10:50:00,208.32,208.85,208.22,208.84,27119.0,187.8163,188.2941,187.7262,188.2851,27119.0
2020-11-16 11:00:00,208.86,209.15,208.68,208.73,24350.0,188.3032,188.5646,188.1409,188.186,24350.0
2020-11-16 11:10:00,208.73,209.55,208.73,209.55,24918.0,188.186,188.9252,188.186,188.9252,24918.0
2020-11-16 11:20:00,209.55,209.85,209.37,209.37,21093.0,188.9252,189.1957,188.763,188.763,21093.0
2020-11-16 11:30:00,209.36,209.72,209.17,209.58,23151.0,188.754,189.0785,188.5827,188.9523,23151.0
2020-11-16 11:40:00,209.62,209.94,209.04,209.04,30283.0,188.9884,189.2769,188.4654,188.4654,30283.0
2020-11-16 11:50:00,209.09,209.43,208.91,209.17,27910.0,188.5105,188.8171,188.3482,188.5827,27910.0
2020-11-16 12:00:00,209.16,209.49,209.03,209.44,22386.0,188.5736,188.8712,188.4564,188.8261,22386.0
2020-11-16 12:10:00,209.46,209.46,209.06,209.23,37462.0,188.8441,188.8441,188.4835,188.6367,37462.0
2020-11-16 12:20:00,209.17,209.2,208.57,208.67,28164.0,188.5827,188.6097,188.0417,188.1319,28164.0
2020-11-16 12:30:00,208.63,208.7,208.29,208.64,28062.0,188.0958,188.1589,187.7893,188.1048,28062.0
2020-11-16 12:40:00,208.59,208.68,208.32,208.48,23874.0,188.0597,188.1409,187.8163,187.9606,23874.0
2020-11-16 12:50:00,208.47,208.64,208.02,208.06,27881.0,187.9515,188.1048,187.5458,187.5819,27881.0
2020-11-16 13:00:00,208.02,208.24,207.62,208.19,49714.0,187.5458,187.7442,187.1852,187.6991,49714.0
2020-11-16 13:10:00,208.2,208.25,207.81,207.81,21962.0,187.7081,187.7532,187.3565,187.3565,21962.0
2020-11-16 13:20:00,207.85,207.85,207.29,207.35,29784.0,187.3926,187.3926,186.8877,186.9418,29784.0
2020-11-16 13:30:00,207.38,207.54,206.84,206.85,26241.0,186.9688,187.1131,186.482,186.491,26241.0
2020-11-16 13:40:00,206.84,206.85,206.22,206.52,34626.0,186.482,186.491,185.923,186.1935,34626.0
2020-11-16 13:50:00,206.51,206.68,206.12,206.12,23247.0,186.1845,186.3377,185.8328,185.8328,23247.0
2020-11-16 14:00:00,206.09,206.51,205.98,206.46,25330.0,185.8058,186.1845,185.7066,186.1394,25330.0
2020-11-16 14:10:00,206.42,206.69,206.21,206.34,23843.0,186.1033,186.3467,185.914,186.0312,23843.0
2020-11-16 14:20:00,206.28,206.51,205.98,206.21,35512.0,185.9771,186.1845,185.7066,185.914,35512.0
2020-11-16 14:30:00,206.27,206.61,206.09,206.09,32519.0,185.9681,186.2746,185.8058,185.8058,32519.0
2020-11-16 14:40:00,206.05,206.29,205.7,205.72,41742.0,185.7697,185.9861,185.4542,185.4722,41742.0
2020-11-16 14:50:00,205.76,206.18,205.58,205.93,35504.0,185.5083,185.8869,185.346,185.6615,35504.0
2020-11-16 15:00:00,206.01,206.39,205.86,206.07,50595.0,185.7337,186.0763,185.5984,185.7878,50595.0
2020-11-16 15:10:00,206.08,206.11,205.51,205.84,45354.0,185.7968,185.8238,185.2829,185.5804,45354.0
2020-11-16 15:20:00,205.89,206.16,205.5,205.77,61988.0,185.6255,185.8689,185.2739,185.5173,61988.0
2020-11-16 15:30:00,205.73,206.03,205.48,205.73,55008.0,185.4812,185.7517,185.2558,185.4812,55008.0
2020-11-16 15:40:00,205.75,206.28,205.72,206.26,63876.0,185.4993,185.9771,185.4722,185.9591,63876.0
2020-11-16 15:50:00,206.22,206.88,205.98,206.85,172968.0,185.923,186.518,185.7066,186.491,172968.0
2020-11-17 09:30:00,205.11,205.2,203.78,204.31,92495.0,184.9223,185.0034,183.7232,184.201,92495.0
2020-11-17 09:40:00,204.31,204.71,203.0,203.17,51010.0,184.201,184.5616,183.0199,183.1732,51010.0
2020-11-17 09:50:00,203.16,203.35,201.59,201.61,71221.0,183.1642,183.3355,181.7487,181.7667,71221.0
2020-11-17 10:00:00,201.69,203.45,201.68,203.15,53881.0,181.8389,183.4256,181.8298,183.1552,53881.0
2020-11-17 10:10:00,203.21,203.5,203.03,203.4,54134.0,183.2093,183.4707,183.047,183.3806,54134.0
2020-11-17 10:20:00,203.4,203.5,203.03,203.25,64677.0,183.3806,183.4707,183.047,183.2453,64677.0
2020-11-17 10:30:00,203.37,203.8,203.03,203.52,18229.0,183.3535,183.7412,183.047,183.4887,18229.0
2020-11-17 10:40:00,203.44,204.25,203.34,203.95,27497.0,183.4166,184.1469,183.3265,183.8764,27497.0
2020-11-17 10:50:00,203.89,204.43,203.7,203.7,20110.0,183.8223,184.3092,183.651,183.651,20110.0
2020-11-17 11:00:00,203.56,204.76,203.56,204.73,20715.0,183.5248,184.6067,183.5248,184.5797,20715.0
2020-11-17 11:10:00,204.76,205.21,204.66,205.16,22775.0,184.6067,185.0124,184.5165,184.9673,22775.0
2020-11-17 11:20:00,205.09,205.28,204.75,205.25,27622.0,184.9042,185.0755,184.5977,185.0485,27622.0
2020-11-17 11:30:00,205.17,205.39,204.95,205.22,14667.0,184.9763,185.1747,184.778,185.0214,14667.0
2020-11-17 11:40:00,205.21,205.25,204.68,204.85,55495.0,185.0124,185.0485,184.5346,184.6878,55495.0
2020-11-17 11:50:00,204.79,204.94,204.7,204.75,18244.0,184.6337,184.769,184.5526,184.5977,18244.0
2020-11-17 12:00:00,204.75,204.93,204.7,204.73,13019.0,184.5977,184.76,184.5526,184.5797,13019.0
2020-11-17 12:10:00,204.8,205.78,204.74,205.58,16826.0,184.6428,185.5263,184.5887,185.346,16826.0
2020-11-17 12:20:00,205.5,205.78,205.29,205.7,23622.0,185.2739,185.5263,185.0845,185.4542,23622.0
2020-11-17 12:30:00,205.61,205.91,205.38,205.7,19067.0,185.373,185.6435,185.1657,185.4542,19067.0
2020-11-17 12:40:00,205.68,205.85,205.42,205.59,20635.0,185.4362,185.5894,185.2017,185.355,20635.0
2020-11-17 12:50:00,205.54,205.95,205.48,205.84,33631.0,185.3099,185.6796,185.2558,185.5804,33631.0
2020-11-17 13:00:00,205.89,206.51,205.82,206.51,35480.0,185.6255,186.1845,185.5624,186.1845,35480.0
2020-11-17 13:10:00,206.41,206.6,205.95,205.95,30251.0,186.0943,186.2656,185.6796,185.6796,30251.0
2020-11-17 13:20:00,205.94,206.02,205.26,205.47,31473.0,185.6706,185.7427,185.0575,185.2468,31473.0
2020-11-17 13:30:00,205.47,205.56,205.13,205.37,29088.0,185.2468,185.328,184.9403,185.1567,29088.0
2020-11-17 13:40:00,205.34,205.62,205.2,205.2,16717.0,185.1296,185.3821,185.0034,185.0034,16717.0
2020-11-17 13:50:00,205.21,205.21,204.7,205.01,38666.0,185.0124,185.0124,184.5526,184.8321,38666.0
2020-11-17 14:00:00,204.94,205.68,204.94,205.68,11938.0,184.769,185.4362,184.769,185.4362,11938.0
2020-11-17 14:10:00,205.68,206.27,205.68,206.06,13882.0,185.4362,185.9681,185.4362,185.7787,13882.0
2020-11-17 14:20:00,206.06,206.08,205.63,205.71,19319.0,185.7787,185.7968,185.3911,185.4632,19319.0
2020-11-17 14:30:00,205.74,205.97,205.61,205.96,14249.0,185.4902,185.6976,185.373,185.6886,14249.0
2020-11-17 14:40:00,205.95,205.98,205.75,205.96,18920.0,185.6796,185.7066,185.4993,185.6886,18920.0
2020-11-17 14:50:00,205.96,206.56,205.83,206.4,34811.0,185.6886,186.2295,185.5714,186.0853,34811.0
2020-11-17 15:00:00,206.34,206.34,205.54,205.56,16162.0,186.0312,186.0312,185.3099,185.328,16162.0
2020-11-17 15:10:00,205.53,205.57,205.32,205.32,17496.0,185.3009,185.337,185.1116,185.1116,17496.0
2020-11-17 15:20:00,205.31,205.31,204.78,205.13,15472.0,185.1026,185.1026,184.6247,184.9403,15472.0
2020-11-17 15:30:00,205.08,205.26,204.94,205.18,26041.0,184.8952,185.0575,184.769,184.9854,26041.0
2020-11-17 15:40:00,205.18,205.4,204.98,205.38,22330.0,184.9854,185.1837,184.805,185.1657,22330.0
2020-11-17 15:50:00,205.34,206.03,205.16,205.85,87603.0,185.1296,185.7517,184.9673,185.5894,87603.0
2020-11-18 09:30:00,205.14,207.39,205.14,205.97,85255.0,184.9493,186.9778,184.9493,185.6976,85255.0
2020-11-18 09:40:00,205.95,205.97,205.1,205.7,40095.0,185.6796,185.6976,184.9132,185.4542,40095.0
2020-11-18 09:50:00,205.83,206.18,205.45,206.14,32229.0,185.5714,185.8869,185.2288,185.8509,32229.0
2020-11-18 10:00:00,206.14,206.65,205.89,206.65,35151.0,185.8509,186.3107,185.6255,186.3107,35151.0
2020-11-18 10:10:00,206.65,206.65,205.82,205.9,29370.0,186.3107,186.3107,185.5624,185.6345,29370.0
2020-11-18 10:20:00,205.78,205.82,205.24,205.64,30571.0,185.5263,185.5624,185.0395,185.4001,30571.0
2020-11-18 10:30:00,205.58,206.92,205.51,206.92,20734.0,185.346,186.5541,185.2829,186.5541,20734.0
2020-11-18 10:40:00,206.85,207.31,206.59,206.82,18151.0,186.491,186.9057,186.2566,186.4639,18151.0
2020-11-18 10:50:00,206.86,206.94,205.94,206.06,20453.0,186.5,186.5721,185.6706,185.7787,20453.0
2020-11-18 11:00:00,206.07,206.64,206.01,206.31,14807.0,185.7878,186.3017,185.7337,186.0041,14807.0
2020-11-18 11:10:00,206.33,207.07,206.24,207.07,35471.0,186.0222,186.6893,185.941,186.6893,35471.0
2020-11-18 11:20:00,207.06,207.09,206.69,206.74,18332.0,186.6803,186.7074,186.3467,186.3918,18332.0
2020-11-18 11:30:00,206.75,207.07,206.65,206.95,16439.0,186.4008,186.6893,186.3107,186.5812,16439.0
2020-11-18 11:40:00,206.97,207.25,206.69,206.73,12607.0,186.5992,186.8516,186.3467,186.3828,12607.0
2020-11-18 11:50:00,206.65,207.35,206.65,206.97,48613.0,186.3107,186.9418,186.3107,186.5992,48613.0
2020-11-18 12:00:00,207.05,207.88,207.03,207.25,58791.0,186.6713,187.4196,186.6533,186.8516,58791.0
2020-11-18 12:10:00,207.24,207.69,207.12,207.15,20167.0,186.8426,187.2483,186.7344,186.7615,20167.0
2020-11-18 12:20:00,207.13,207.17,206.47,206.9,18868.0,186.7434,186.7795,186.1484,186.5361,18868.0
2020-11-18 12:30:00,206.9,207.0,206.67,206.75,11970.0,186.5361,186.6262,186.3287,186.4008,11970.0
2020-11-18 12:40:00,206.81,207.21,206.8,206.96,13994.0,186.4549,186.8156,186.4459,186.5902,13994.0
2020-11-18 12:50:00,206.89,207.19,206.66,206.78,16348.0,186.5271,186.7975,186.3197,186.4279,16348.0
2020-11-18 13:00:00,206.78,207.39,206.77,207.2,15203.0,186.4279,186.9778,186.4189,186.8065,15203.0
2020-11-18 13:10:00,207.22,207.48,207.08,207.14,13573.0,186.8246,187.059,186.6984,186.7525,13573.0
2020-11-18 13:20:00,207.12,207.21,206.64,206.7,22769.0,186.7344,186.8156,186.3017,186.3558,22769.0
2020-11-18 13:30:00,206.68,207.18,206.62,207.18,18176.0,186.3377,186.7885,186.2836,186.7885,18176.0
2020-11-18 13:40:00,207.15,207.16,206.67,206.73,17274.0,186.7615,186.7705,186.3287,186.3828,17274.0
2020-11-18 13:50:00,206.71,206.71,206.23,206.66,24332.0,186.3648,186.3648,185.932,186.3197,24332.0
2020-11-18 14:00:00,206.62,206.87,206.6,206.71,15508.0,186.2836,186.509,186.2656,186.3648,15508.0
2020-11-18 14:10:00,206.71,206.71,206.3,206.36,37481.0,186.3648,186.3648,185.9951,186.0492,37481.0
2020-11-18 14:20:00,206.36,206.43,205.75,205.95,33800.0,186.0492,186.1123,185.4993,185.6796,33800.0
2020-11-18 14:30:00,205.97,206.11,205.72,205.86,31647.0,185.6976,185.8238,185.4722,185.5984,31647.0
2020-11-18 14:40:00,205.9,206.23,205.85,205.93,32797.0,185.6345,185.932,185.5894,185.6615,32797.0
2020-11-18 14:50:00,205.96,206.16,205.81,205.84,28947.0,185.6886,185.8689,185.5534,185.5804,28947.0
2020-11-18 15:00:00,205.87,205.89,205.44,205.62,33917.0,185.6075,185.6255,185.2198,185.3821,33917.0
2020-11-18 15:10:00,205.63,205.9,205.59,205.64,63806.0,185.3911,185.6345,185.355,185.4001,63806.0
2020-11-18 15:20:00,205.67,205.71,205.14,205.27,41754.0,185.4271,185.4632,184.9493,185.0665,41754.0
2020-11-18 15:30:00,205.18,205.3,204.64,204.9,83076.0,184.9854,185.0936,184.4985,184.7329,83076.0
2020-11-18 15:40:00,204.81,205.0,204.4,204.58,68209.0,184.6518,184.8231,184.2821,184.4444,68209.0
2020-11-18 15:50:00,204.6,204.85,203.95,204.09,132173.0,184.4624,184.6878,183.8764,184.0026,132173.0
2020-11-19 09:30:00,202.62,203.53,201.58,202.56,141182.0,182.6773,183.4978,181.7397,182.6232,141182.0
2020-11-19 09:40:00,202.69,203.92,202.37,203.42,73608.0,182.7404,183.8494,182.4519,183.3986,73608.0
2020-11-19 09:50:00,203.46,203.67,203.02,203.25,22220.0,183.4347,183.624,183.038,183.2453,22220.0
2020-11-19 10:00:00,203.39,203.69,202.5,202.92,20530.0,183.3715,183.642,182.5691,182.9478,20530.0
2020-11-19 10:10:00,202.88,203.47,202.73,203.07,21642.0,182.9117,183.4437,182.7765,183.083,21642.0
2020-11-19 10:20:00,202.97,202.97,201.41,201.51,73855.0,182.9929,182.9929,181.5864,181.6766,73855.0
2020-11-19 10:30:00,201.51,202.38,201.37,201.97,21477.0,181.6766,182.4609,181.5504,182.0913,21477.0
2020-11-19 10:40:00,202.15,202.86,202.14,202.71,25007.0,182.2536,182.8937,182.2446,182.7585,25007.0
2020-11-19 10:50:00,202.71,202.87,201.95,202.02,20849.0,182.7585,182.9027,182.0733,182.1364,20849.0
2020-11-19 11:00:00,202.02,202.03,201.6,201.69,18942.0,182.1364,182.1454,181.7577,181.8389,18942.0
2020-11-19 11:10:00,201.59,201.64,200.9,201.15,22926.0,181.7487,181.7938,181.1266,181.352,22926.0
2020-11-19 11:20:00,201.09,201.46,200.95,201.11,21808.0,181.2979,181.6315,181.1717,181.3159,21808.0
2020-11-19 11:30:00,201.11,201.25,200.63,201.02,36767.0,181.3159,181.4422,180.8832,181.2348,36767.0
2020-11-19 11:40:00,201.09,201.78,201.09,201.61,14764.0,181.2979,181.92,181.2979,181.7667,14764.0
2020-11-19 11:50:00,201.59,201.92,201.44,201.92,14567.0,181.7487,182.0462,181.6135,182.0462,14567.0
2020-11-19 12:00:00,201.9,201.96,201.46,201.61,12361.0,182.0282,182.0823,181.6315,181.7667,12361.0
2020-11-19 12:10:00,201.61,201.77,201.43,201.71,18920.0,181.7667,181.911,181.6045,181.8569,18920.0
2020-11-19 12:20:00,201.72,201.91,201.46,201.91,21293.0,181.8659,182.0372,181.6315,182.0372,21293.0
2020-11-19 12:30:00,201.9,202.11,201.78,201.91,28340.0,182.0282,182.2175,181.92,182.0372,28340.0
2020-11-19 12:40:00,201.88,201.89,201.51,201.67,40709.0,182.0102,182.0192,181.6766,181.8208,40709.0
2020-11-19 12:50:00,201.71,201.82,201.36,201.47,20022.0,181.8569,181.9561,181.5413,181.6405,20022.0
2020-11-19 13:00:00,201.47,201.56,201.1,201.21,15756.0,181.6405,181.7217,181.3069,181.4061,15756.0
2020-11-19 13:10:00,201.24,201.71,201.24,201.68,11128.0,181.4332,181.8569,181.4332,181.8298,11128.0
2020-11-19 13:20:00,201.67,202.18,201.65,202.0,25704.0,181.8208,182.2806,181.8028,182.1184,25704.0
2020-11-19 13:30:00,202.0,202.02,201.83,201.97,9465.0,182.1184,182.1364,181.9651,182.0913,9465.0
2020-11-19 13:40:00,202.0,202.07,201.88,202.06,15404.0,182.1184,182.1815,182.0102,182.1724,15404.0
2020-11-19 13:50:00,202.05,202.52,201.96,202.41,19357.0,182.1634,182.5872,182.0823,182.488,19357.0
2020-11-19 14:00:00,202.43,202.45,202.32,202.43,21941.0,182.506,182.5241,182.4069,182.506,21941.0
2020-11-19 14:10:00,202.46,202.54,202.38,202.49,15249.0,182.5331,182.6052,182.4609,182.5601,15249.0
2020-11-19 14:20:00,202.5,202.8,202.46,202.72,14454.0,182.5691,182.8396,182.5331,182.7675,14454.0
2020-11-19 14:30:00,202.76,203.3,202.76,203.3,13520.0,182.8035,183.2904,182.8035,183.2904,13520.0
2020-11-19 14:40:00,203.3,203.73,203.24,203.4,16285.0,183.2904,183.6781,183.2363,183.3806,16285.0
2020-11-19 14:50:00,203.39,203.47,203.17,203.3,24473.0,183.3715,183.4437,183.1732,183.2904,24473.0
2020-11-19 15:00:00,203.25,203.35,203.04,203.35,19518.0,183.2453,183.3355,183.056,183.3355,19518.0
2020-11-19 15:10:00,203.26,203.78,203.26,203.46,19503.0,183.2543,183.7232,183.2543,183.4347,19503.0
2020-11-19 15:20:00,203.44,203.56,203.12,203.19,19370.0,183.4166,183.5248,183.1281,183.1912,19370.0
2020-11-19 15:30:00,203.25,204.16,203.23,204.15,43173.0,183.2453,184.0658,183.2273,184.0567,43173.0
2020-11-19 15:40:00,204.15,204.6,204.07,204.32,71546.0,184.0567,184.4624,183.9846,184.21,71546.0
2020-11-19 15:50:00,204.37,204.8,204.31,204.55,167317.0,184.2551,184.6428,184.201,184.4174,167317.0
2020-11-20 09:30:00,204.85,205.99,204.39,204.76,142523.0,184.6878,185.7156,184.2731,184.6067,142523.0
2020-11-20 09:40:00,205.01,205.31,204.39,204.46,15904.0,184.8321,185.1026,184.2731,184.3362,15904.0
2020-11-20 09:50:00,204.37,204.48,203.57,204.17,24717.0,184.2551,184.3543,183.5338,184.0748,24717.0
2020-11-20 10:00:00,204.19,204.37,203.29,203.84,21517.0,184.0928,184.2551,183.2814,183.7773,21517.0
2020-11-20 10:10:00,203.9,203.95,202.61,203.17,32010.0,183.8313,183.8764,182.6683,183.1732,32010.0
2020-11-20 10:20:00,203.1,203.61,202.95,203.37,16023.0,183.1101,183.5699,182.9748,183.3535,16023.0
2020-11-20 10:30:00,203.55,203.95,203.0,203.79,16026.0,183.5158,183.8764,183.0199,183.7322,16026.0
2020-11-20 10:40:00,203.77,203.91,203.44,203.48,10474.0,183.7141,183.8404,183.4166,183.4527,10474.0
2020-11-20 10:50:00,203.53,203.7,203.33,203.36,24244.0,183.4978,183.651,183.3174,183.3445,24244.0
2020-11-20 11:00:00,203.36,203.48,203.19,203.4,10079.0,183.3445,183.4527,183.1912,183.3806,10079.0
2020-11-20 11:10:00,203.4,204.04,203.4,204.0,24433.0,183.3806,183.9576,183.3806,183.9215,24433.0
2020-11-20 11:20:00,203.94,204.29,203.88,204.07,24266.0,183.8674,184.183,183.8133,183.9846,24266.0
2020-11-20 11:30:00,204.01,204.55,204.01,204.45,19083.0,183.9305,184.4174,183.9305,184.3272,19083.0
2020-11-20 11:40:00,204.44,204.64,203.9,204.11,19378.0,184.3182,184.4985,183.8313,184.0207,19378.0
2020-11-20 11:50:00,204.11,204.4,203.98,204.06,15881.0,184.0207,184.2821,183.9035,183.9756,15881.0
2020-11-20 12:00:00,204.16,204.16,203.92,204.0,24813.0,184.0658,184.0658,183.8494,183.9215,24813.0
2020-11-20 12:10:00,203.95,204.02,203.59,203.59,21723.0,183.8764,183.9395,183.5519,183.5519,21723.0
2020-11-20 12:20:00,203.57,203.81,203.42,203.42,23438.0,183.5338,183.7502,183.3986,183.3986,23438.0
2020-11-20 12:30:00,203.43,203.52,203.36,203.4,15381.0,183.4076,183.4887,183.3445,183.3806,15381.0
2020-11-20 12:40:00,203.48,203.65,203.37,203.37,11338.0,183.4527,183.606,183.3535,183.3535,11338.0
2020-11-20 12:50:00,203.27,203.63,203.18,203.62,13656.0,183.2634,183.5879,183.1822,183.5789,13656.0
2020-11-20 13:00:00,203.56,203.78,203.5,203.53,12810.0,183.5248,183.7232,183.4707,183.4978,12810.0
2020-11-20 13:10:00,203.56,203.82,203.47,203.82,11433.0,183.5248,183.7592,183.4437,183.7592,11433.0
2020-11-20 13:20:00,203.79,204.09,203.68,204.09,11032.0,183.7322,184.0026,183.633,184.0026,11032.0
2020-11-20 13:30:00,204.05,204.11,203.85,204.07,12570.0,183.9666,184.0207,183.7863,183.9846,12570.0
2020-11-20 13:40:00,204.0,204.03,203.81,203.91,9578.0,183.9215,183.9486,183.7502,183.8404,9578.0
2020-11-20 13:50:00,203.92,204.07,203.79,204.0,27140.0,183.8494,183.9846,183.7322,183.9215,27140.0
2020-11-20 14:00:00,204.03,204.18,203.93,204.09,21061.0,183.9486,184.0838,183.8584,184.0026,21061.0
2020-11-20 14:10:00,204.05,204.08,203.88,203.93,22922.0,183.9666,183.9936,183.8133,183.8584,22922.0
2020-11-20 14:20:00,203.93,204.05,203.81,203.97,27059.0,183.8584,183.9666,183.7502,183.8945,27059.0
2020-11-20 14:30:00,203.98,204.31,203.89,204.08,10687.0,183.9035,184.201,183.8223,183.9936,10687.0
2020-11-20 14:40:00,204.05,204.05,203.53,203.65,16945.0,183.9666,183.9666,183.4978,183.606,16945.0
2020-11-20 14:50:00,203.65,203.74,203.55,203.71,12697.0,183.606,183.6871,183.5158,183.66,12697.0
2020-11-20 15:00:00,203.73,203.91,203.47,203.47,13305.0,183.6781,183.8404,183.4437,183.4437,13305.0
2020-11-20 15:10:00,203.38,203.53,203.03,203.19,16404.0,183.3625,183.4978,183.047,183.1912,16404.0
2020-11-20 15:20:00,203.11,203.32,202.94,203.13,12836.0,183.1191,183.3084,182.9658,183.1371,12836.0
2020-11-20 15:30:00,203.1,203.5,202.83,203.44,32749.0,183.1101,183.4707,182.8667,183.4166,32749.0
2020-11-20 15:40:00,203.42,204.13,203.38,203.88,39790.0,183.3986,184.0387,183.3625,183.8133,39790.0
2020-11-20 15:50:00,203.95,203.96,203.11,203.56,129590.0,183.8764,183.8854,183.1191,183.5248,129590.0
2020-11-23 09:30:00,204.18,205.98,204.18,204.91,52651.0,184.0838,185.7066,184.0838,184.7419,52651.0
2020-11-23 09:40:00,204.97,206.13,204.76,206.11,25936.0,184.796,185.8419,184.6067,185.8238,25936.0
2020-11-23 09:50:00,206.11,206.99,205.76,206.78,51846.0,185.8238,186.6172,185.5083,186.4279,51846.0
2020-11-23 10:00:00,206.83,207.55,206.26,206.77,60358.0,186.473,187.1221,185.9591,186.4189,60358.0
2020-11-23 10:10:00,206.74,206.77,205.35,205.52,31297.0,186.3918,186.4189,185.1386,185.2919,31297.0
2020-11-23 10:20:00,205.43,206.15,205.37,205.87,24522.0,185.2108,185.8599,185.1567,185.6075,24522.0
2020-11-23 10:30:00,205.8,206.34,205.51,206.34,74563.0,185.5443,186.0312,185.2829,186.0312,74563.0
2020-11-23 10:40:00,206.27,207.04,206.14,206.97,68118.0,185.9681,186.6623,185.8509,186.5992,68118.0
2020-11-23 10:50:00,206.9,206.94,206.16,206.17,25142.0,186.5361,186.5721,185.8689,185.8779,25142.0
2020-11-23 11:00:00,206.13,206.24,205.23,205.28,18736.0,185.8419,185.941,185.0304,185.0755,18736.0
2020-11-23 11:10:00,205.18,205.28,204.71,205.04,20654.0,184.9854,185.0755,184.5616,184.8591,20654.0
2020-11-23 11:20:00,205.04,205.45,204.97,205.41,18348.0,184.8591,185.2288,184.796,185.1927,18348.0
2020-11-23 11:30:00,205.33,205.36,204.77,205.04,18715.0,185.1206,185.1476,184.6157,184.8591,18715.0
2020-11-23 11:40:00,205.07,205.31,204.8,205.13,15456.0,184.8862,185.1026,184.6428,184.9403,15456.0
2020-11-23 11:50:00,205.08,205.29,204.88,205.14,16104.0,184.8952,185.0845,184.7149,184.9493,16104.0
2020-11-23 12:00:00,205.15,205.29,204.96,205.06,17370.0,184.9583,185.0845,184.787,184.8772,17370.0
2020-11-23 12:10:00,205.06,205.58,204.99,205.46,13796.0,184.8772,185.346,184.8141,185.2378,13796.0
2020-11-23 12:20:00,205.37,205.76,205.26,205.26,23357.0,185.1567,185.5083,185.0575,185.0575,23357.0
2020-11-23 12:30:00,205.34,205.81,205.34,205.76,11423.0,185.1296,185.5534,185.1296,185.5083,11423.0
2020-11-23 12:40:00,205.76,206.05,205.76,205.94,10690.0,185.5083,185.7697,185.5083,185.6706,10690.0
2020-11-23 12:50:00,205.97,206.25,205.94,206.15,11485.0,185.6976,185.95,185.6706,185.8599,11485.0
2020-11-23 13:00:00,206.14,206.49,206.05,206.37,20133.0,185.8509,186.1664,185.7697,186.0582,20133.0
2020-11-23 13:10:00,206.38,206.61,206.33,206.44,15248.0,186.0673,186.2746,186.0222,186.1213,15248.0
2020-11-23 13:20:00,206.44,206.74,206.41,206.41,21085.0,186.1213,186.3918,186.0943,186.0943,21085.0
2020-11-23 13:30:00,206.41,206.62,206.19,206.5,17984.0,186.0943,186.2836,185.896,186.1754,17984.0
2020-11-23 13:40:00,206.46,206.56,206.21,206.43,12400.0,186.1394,186.2295,185.914,186.1123,12400.0
2020-11-23 13:50:00,206.34,206.65,206.21,206.48,33393.0,186.0312,186.3107,185.914,186.1574,33393.0
2020-11-23 14:00:00,206.51,206.54,206.34,206.4,33135.0,186.1845,186.2115,186.0312,186.0853,33135.0
2020-11-23 14:10:00,206.34,206.37,206.03,206.13,31037.0,186.0312,186.0582,185.7517,185.8419,31037.0
2020-11-23 14:20:00,206.15,206.3,206.06,206.17,30712.0,185.8599,185.9951,185.7787,185.8779,30712.0
2020-11-23 14:30:00,206.13,206.35,206.06,206.22,16383.0,185.8419,186.0402,185.7787,185.923,16383.0
2020-11-23 14:40:00,206.22,206.34,206.1,206.18,16552.0,185.923,186.0312,185.8148,185.8869,16552.0
2020-11-23 14:50:00,206.22,207.09,206.22,207.09,36005.0,185.923,186.7074,185.923,186.7074,36005.0
2020-11-23 15:00:00,207.08,207.51,207.0,207.4,28623.0,186.6984,187.086,186.6262,186.9869,28623.0
2020-11-23 15:10:00,207.41,207.45,207.23,207.33,28575.0,186.9959,187.0319,186.8336,186.9238,28575.0
2020-11-23 15:20:00,207.28,207.32,207.12,207.16,15048.0,186.8787,186.9147,186.7344,186.7705,15048.0
2020-11-23 15:30:00,207.14,207.2,206.73,206.89,20033.0,186.7525,186.8065,186.3828,186.5271,20033.0
2020-11-23 15:40:00,206.84,207.49,206.83,207.39,63636.0,186.482,187.068,186.473,186.9778,63636.0
2020-11-23 15:50:00,207.41,207.54,206.9,207.41,193983.0,186.9959,187.1131,186.5361,186.9959,193983.0
2020-11-24 09:30:00,209.46,209.74,208.88,209.38,83404.0,188.8441,189.0965,188.3212,188.772,83404.0
2020-11-24 09:40:00,209.42,209.8,209.15,209.36,38980.0,188.808,189.1506,188.5646,188.754,38980.0
2020-11-24 09:50:00,209.36,209.87,209.13,209.71,69229.0,188.754,189.2138,188.5466,189.0695,69229.0
2020-11-24 10:00:00,209.76,210.55,209.68,210.49,42586.0,189.1146,189.8268,189.0425,189.7727,42586.0
2020-11-24 10:10:00,210.4,210.87,210.17,210.46,23483.0,189.6916,190.1153,189.4842,189.7457,23483.0
2020-11-24 10:20:00,210.52,210.78,210.04,210.11,21623.0,189.7998,190.0342,189.367,189.4301,21623.0
2020-11-24 10:30:00,210.04,210.22,209.88,210.07,20677.0,189.367,189.5293,189.2228,189.3941,20677.0
2020-11-24 10:40:00,210.17,210.71,210.14,210.71,16746.0,189.4842,189.9711,189.4572,189.9711,16746.0
2020-11-24 10:50:00,210.69,210.93,209.88,209.97,37812.0,189.953,190.1694,189.2228,189.3039,37812.0
2020-11-24 11:00:00,209.96,210.03,209.25,209.48,23570.0,189.2949,189.358,188.6548,188.8621,23570.0
2020-11-24 11:10:00,209.44,209.7,209.04,209.32,29041.0,188.8261,189.0605,188.4654,188.7179,29041.0
2020-11-24 11:20:00,209.34,209.79,209.34,209.53,26852.0,188.7359,189.1416,188.7359,188.9072,26852.0
2020-11-24 11:30:00,209.52,209.93,209.38,209.83,45633.0,188.8982,189.2678,188.772,189.1777,45633.0
2020-11-24 11:40:00,209.81,210.63,209.72,210.58,49348.0,189.1597,189.899,189.0785,189.8539,49348.0
2020-11-24 11:50:00,210.51,211.14,210.3,210.3,30002.0,189.7908,190.3588,189.6014,189.6014,30002.0
2020-11-24 12:00:00,210.38,210.64,210.19,210.64,26715.0,189.6736,189.908,189.5023,189.908,26715.0
2020-11-24 12:10:00,210.66,210.88,210.5,210.63,17496.0,189.926,190.1243,189.7817,189.899,17496.0
2020-11-24 12:20:00,210.6,210.62,209.67,209.87,18406.0,189.8719,189.8899,189.0334,189.2138,18406.0
2020-11-24 12:30:00,209.88,210.25,209.88,210.12,14352.0,189.2228,189.5564,189.2228,189.4391,14352.0
2020-11-24 12:40:00,210.11,210.25,209.88,210.0,19894.0,189.4301,189.5564,189.2228,189.331,19894.0
2020-11-24 12:50:00,209.97,210.24,209.82,209.95,23715.0,189.3039,189.5473,189.1687,189.2859,23715.0
2020-11-24 13:00:00,209.98,210.08,209.8,210.01,34669.0,189.3129,189.4031,189.1506,189.34,34669.0
2020-11-24 13:10:00,210.03,210.06,209.85,209.96,20866.0,189.358,189.3851,189.1957,189.2949,20866.0
2020-11-24 13:20:00,209.93,209.94,209.44,209.52,22762.0,189.2678,189.2769,188.8261,188.8982,22762.0
2020-11-24 13:30:00,209.54,209.71,209.37,209.57,50763.0,188.9162,189.0695,188.763,188.9433,50763.0
2020-11-24 13:40:00,209.54,210.05,209.43,209.5,36003.0,188.9162,189.376,188.8171,188.8802,36003.0
2020-11-24 13:50:00,209.45,209.52,209.1,209.2,25016.0,188.8351,188.8982,188.5195,188.6097,25016.0
2020-11-24 14:00:00,209.17,209.37,209.12,209.22,18326.0,188.5827,188.763,188.5376,188.6277,18326.0
2020-11-24 14:10:00,209.23,209.63,209.23,209.32,77060.0,188.6367,188.9974,188.6367,188.7179,77060.0
2020-11-24 14:20:00,209.31,209.43,209.01,209.05,25044.0,188.7089,188.8171,188.4384,188.4745,25044.0
2020-11-24 14:30:00,209.04,209.36,208.79,209.19,31024.0,188.4654,188.754,188.2401,188.6007,31024.0
2020-11-24 14:40:00,209.15,209.51,209.08,209.08,22857.0,188.5646,188.8892,188.5015,188.5015,22857.0
2020-11-24 14:50:00,209.02,209.54,209.02,209.36,49312.0,188.4474,188.9162,188.4474,188.754,49312.0
2020-11-24 15:00:00,209.35,209.57,209.35,209.4,20438.0,188.7449,188.9433,188.7449,188.79,20438.0
2020-11-24 15:10:00,209.37,209.49,209.03,209.19,27845.0,188.763,188.8712,188.4564,188.6007,27845.0
2020-11-24 15:20:00,209.19,209.57,209.18,209.26,35528.0,188.6007,188.9433,188.5917,188.6638,35528.0
2020-11-24 15:30:00,209.24,209.33,208.49,208.68,165015.0,188.6458,188.7269,187.9696,188.1409,165015.0
2020-11-24 15:40:00,208.66,209.0,208.53,208.83,47533.0,188.1228,188.4294,188.0056,188.2761,47533.0
2020-11-24 15:50:00,208.8,209.03,208.49,208.71,185943.0,188.2491,188.4564,187.9696,188.1679,185943.0
2020-11-25 09:30:00,208.6,208.6,207.52,207.7,65480.0,188.0688,188.0688,187.0951,187.2573,65480.0
2020-11-25 09:40:00,207.51,208.18,207.0,207.2,34452.0,187.086,187.6901,186.6262,186.8065,34452.0
2020-11-25 09:50:00,207.26,207.44,206.15,206.24,36705.0,186.8606,187.0229,185.8599,185.941,36705.0
2020-11-25 10:00:00,206.3,206.74,206.07,206.39,47465.0,185.9951,186.3918,185.7878,186.0763,47465.0
2020-11-25 10:10:00,206.42,207.08,206.4,206.56,20077.0,186.1033,186.6984,186.0853,186.2295,20077.0
2020-11-25 10:20:00,206.64,206.94,206.45,206.78,22437.0,186.3017,186.5721,186.1304,186.4279,22437.0
2020-11-25 10:30:00,206.84,207.46,206.84,207.3,20011.0,186.482,187.041,186.482,186.8967,20011.0
2020-11-25 10:40:00,207.18,207.26,206.7,206.75,18478.0,186.7885,186.8606,186.3558,186.4008,18478.0
2020-11-25 10:50:00,206.78,207.06,206.67,206.73,21300.0,186.4279,186.6803,186.3287,186.3828,21300.0
2020-11-25 11:00:00,206.64,206.7,206.27,206.28,19522.0,186.3017,186.3558,185.9681,185.9771,19522.0
2020-11-25 11:10:00,206.35,206.63,206.17,206.25,16602.0,186.0402,186.2926,185.8779,185.95,16602.0
2020-11-25 11:20:00,206.22,207.0,206.22,206.69,15220.0,185.923,186.6262,185.923,186.3467,15220.0
2020-11-25 11:30:00,206.84,207.19,206.83,207.08,20128.0,186.482,186.7975,186.473,186.6984,20128.0
2020-11-25 11:40:00,207.02,207.16,206.74,207.03,11199.0,186.6443,186.7705,186.3918,186.6533,11199.0
2020-11-25 11:50:00,207.03,207.08,206.77,207.0,13060.0,186.6533,186.6984,186.4189,186.6262,13060.0
2020-11-25 12:00:00,207.0,207.05,206.77,206.99,12477.0,186.6262,186.6713,186.4189,186.6172,12477.0
2020-11-25 12:10:00,206.95,207.02,206.52,206.61,11336.0,186.5812,186.6443,186.1935,186.2746,11336.0
2020-11-25 12:20:00,206.54,206.58,206.37,206.39,13825.0,186.2115,186.2476,186.0582,186.0763,13825.0
2020-11-25 12:30:00,206.39,206.63,206.36,206.52,15198.0,186.0763,186.2926,186.0492,186.1935,15198.0
2020-11-25 12:40:00,206.61,207.05,206.6,207.04,20803.0,186.2746,186.6713,186.2656,186.6623,20803.0
2020-11-25 12:50:00,206.99,207.04,206.81,206.95,16042.0,186.6172,186.6623,186.4549,186.5812,16042.0
2020-11-25 13:00:00,206.97,206.99,206.64,206.74,14249.0,186.5992,186.6172,186.3017,186.3918,14249.0
2020-11-25 13:10:00,206.76,206.82,206.59,206.74,12229.0,186.4099,186.4639,186.2566,186.3918,12229.0
2020-11-25 13:20:00,206.75,206.83,206.55,206.59,10192.0,186.4008,186.473,186.2205,186.2566,10192.0
2020-11-25 13:30:00,206.64,206.81,206.54,206.64,12690.0,186.3017,186.4549,186.2115,186.3017,12690.0
2020-11-25 13:40:00,206.6,206.84,206.47,206.84,17250.0,186.2656,186.482,186.1484,186.482,17250.0
2020-11-25 13:50:00,206.78,207.0,206.69,206.93,24908.0,186.4279,186.6262,186.3467,186.5631,24908.0
2020-11-25 14:00:00,207.0,207.25,206.82,207.12,33130.0,186.6262,186.8516,186.4639,186.7344,33130.0
2020-11-25 14:10:00,207.12,207.2,206.78,207.05,30241.0,186.7344,186.8065,186.4279,186.6713,30241.0
2020-11-25 14:20:00,207.05,207.32,206.91,207.23,40449.0,186.6713,186.9147,186.5451,186.8336,40449.0
2020-11-25 14:30:00,207.29,207.58,207.29,207.45,16352.0,186.8877,187.1491,186.8877,187.0319,16352.0
2020-11-25 14:40:00,207.38,207.53,207.27,207.5,14985.0,186.9688,187.1041,186.8697,187.077,14985.0
2020-11-25 14:50:00,207.51,207.59,207.36,207.47,10944.0,187.086,187.1582,186.9508,187.05,10944.0
2020-11-25 15:00:00,207.46,207.9,207.45,207.83,15557.0,187.041,187.4376,187.0319,187.3745,15557.0
2020-11-25 15:10:00,207.84,208.25,207.83,207.94,24894.0,187.3836,187.7532,187.3745,187.4737,24894.0
2020-11-25 15:20:00,207.99,208.05,207.73,207.89,24939.0,187.5188,187.5729,187.2844,187.4286,24939.0
2020-11-25 15:30:00,207.89,207.89,207.56,207.62,40427.0,187.4286,187.4286,187.1311,187.1852,40427.0
2020-11-25 15:40:00,207.62,207.85,207.48,207.7,48465.0,187.1852,187.3926,187.059,187.2573,48465.0
2020-11-25 15:50:00,207.72,207.72,207.09,207.46,148654.0,187.2754,187.2754,186.7074,187.041,148654.0
2020-11-27 09:30:00,207.57,207.57,205.4,207.11,94626.0,188.0229,188.0229,186.0572,187.6062,94626.0
2020-11-27 09:40:00,207.15,207.85,206.99,207.11,45321.0,187.6424,188.2765,187.4975,187.6062,45321.0
2020-11-27 09:50:00,206.77,207.16,206.59,207.1,25639.0,187.2982,187.6515,187.1352,187.5971,25639.0
2020-11-27 10:00:00,207.15,207.16,206.7,206.87,22417.0,187.6424,187.6515,187.2348,187.3888,22417.0
2020-11-27 10:10:00,206.74,207.05,206.57,206.59,16617.0,187.271,187.5518,187.117,187.1352,16617.0
2020-11-27 10:20:00,206.52,206.55,205.91,205.91,21161.0,187.0717,187.0989,186.5192,186.5192,21161.0
2020-11-27 10:30:00,205.92,206.32,205.7,206.04,28569.0,186.5282,186.8906,186.329,186.6369,28569.0
2020-11-27 10:40:00,206.04,206.75,206.03,206.42,23446.0,186.6369,187.2801,186.6279,186.9812,23446.0
2020-11-27 10:50:00,206.52,206.52,205.69,205.81,23127.0,187.0717,187.0717,186.3199,186.4286,23127.0
2020-11-27 11:00:00,205.74,205.83,205.32,205.32,22229.0,186.3652,186.4467,185.9848,185.9848,22229.0
2020-11-27 11:10:00,205.35,205.49,205.0,205.49,30619.0,186.0119,186.1387,185.6949,186.1387,30619.0
2020-11-27 11:20:00,205.53,205.87,205.41,205.64,14888.0,186.175,186.483,186.0663,186.2746,14888.0
2020-11-27 11:30:00,205.67,206.06,205.16,205.75,20401.0,186.3018,186.6551,185.8398,186.3743,20401.0
2020-11-27 11:40:00,205.76,205.85,205.52,205.65,19373.0,186.3833,186.4648,186.1659,186.2837,19373.0
2020-11-27 11:50:00,205.68,205.92,205.34,205.63,23450.0,186.3108,186.5282,186.0029,186.2656,23450.0
2020-11-27 12:00:00,205.68,205.8,205.37,205.53,15807.0,186.3108,186.4195,186.03,186.175,15807.0
2020-11-27 12:10:00,205.53,205.9,205.38,205.78,17679.0,186.175,186.5101,186.0391,186.4014,17679.0
2020-11-27 12:20:00,205.79,205.79,205.47,205.47,19904.0,186.4105,186.4105,186.1206,186.1206,19904.0
2020-11-27 12:30:00,205.52,205.75,205.29,205.64,29532.0,186.1659,186.3743,185.9576,186.2746,29532.0
2020-11-27 12:40:00,205.65,205.73,205.24,205.41,59807.0,186.2837,186.3561,185.9123,186.0663,59807.0
2020-11-27 12:50:00,205.44,206.0,205.21,205.47,62206.0,186.0935,186.6007,185.8851,186.1206,62206.0
2020-11-30 09:30:00,206.48,206.75,204.91,206.75,62099.0,187.0355,187.2801,185.6134,187.2801,62099.0
2020-11-30 09:40:00,206.55,206.6,205.5,205.73,40626.0,187.0989,187.1442,186.1478,186.3561,40626.0
2020-11-30 09:50:00,205.63,206.66,205.11,206.23,42666.0,186.2656,187.1986,185.7945,186.8091,42666.0
2020-11-30 10:00:00,206.34,206.35,204.83,205.2,21688.0,186.9087,186.9178,185.5409,185.8761,21688.0
2020-11-30 10:10:00,205.15,205.38,204.92,205.08,13848.0,185.8308,186.0391,185.6224,185.7674,13848.0
2020-11-30 10:20:00,205.09,205.23,204.48,204.64,24432.0,185.7764,185.9032,185.2239,185.3688,24432.0
2020-11-30 10:30:00,204.58,204.63,203.82,203.99,21902.0,185.3144,185.3597,184.626,184.78,21902.0
2020-11-30 10:40:00,203.95,204.1,203.5,203.8,20275.0,184.7438,184.8796,184.3361,184.6079,20275.0
2020-11-30 10:50:00,203.8,204.39,203.79,204.15,33958.0,184.6079,185.1423,184.5988,184.9249,33958.0
2020-11-30 11:00:00,204.15,204.44,204.03,204.18,36292.0,184.9249,185.1876,184.8162,184.9521,36292.0
2020-11-30 11:10:00,204.13,204.4,203.77,203.82,39139.0,184.9068,185.1514,184.5807,184.626,39139.0
2020-11-30 11:20:00,203.87,204.2,203.85,203.93,19310.0,184.6713,184.9702,184.6532,184.7256,19310.0
2020-11-30 11:30:00,203.88,203.96,203.3,203.59,18685.0,184.6804,184.7528,184.155,184.4177,18685.0
2020-11-30 11:40:00,203.49,203.91,203.41,203.55,55220.0,184.3271,184.7075,184.2546,184.3814,55220.0
2020-11-30 11:50:00,203.61,203.95,203.52,203.59,13767.0,184.4358,184.7438,184.3543,184.4177,13767.0
2020-11-30 12:00:00,203.56,203.89,203.42,203.89,24322.0,184.3905,184.6894,184.2637,184.6894,24322.0
2020-11-30 12:10:00,203.88,204.35,203.88,204.12,25502.0,184.6804,185.1061,184.6804,184.8978,25502.0
2020-11-30 12:20:00,204.07,204.31,203.91,204.2,14195.0,184.8525,185.0699,184.7075,184.9702,14195.0
2020-11-30 12:30:00,204.16,204.41,204.0,204.26,22835.0,184.934,185.1604,184.7891,185.0246,22835.0
2020-11-30 12:40:00,204.25,204.32,203.96,204.29,14787.0,185.0155,185.0789,184.7528,185.0517,14787.0
2020-11-30 12:50:00,204.31,204.35,204.11,204.27,91286.0,185.0699,185.1061,184.8887,185.0336,91286.0
2020-11-30 13:00:00,204.31,204.32,203.9,203.94,19343.0,185.0699,185.0789,184.6985,184.7347,19343.0
2020-11-30 13:10:00,203.92,203.93,203.5,203.53,14576.0,184.7166,184.7256,184.3361,184.3633,14576.0
2020-11-30 13:20:00,203.5,203.63,203.39,203.6,10700.0,184.3361,184.4539,184.2365,184.4267,10700.0
2020-11-30 13:30:00,203.63,203.63,203.27,203.45,18417.0,184.4539,184.4539,184.1278,184.2909,18417.0
2020-11-30 13:40:00,203.51,203.6,203.31,203.47,15368.0,184.3452,184.4267,184.164,184.309,15368.0
2020-11-30 13:50:00,203.51,203.58,203.37,203.45,11854.0,184.3452,184.4086,184.2184,184.2909,11854.0
2020-11-30 14:00:00,203.43,203.43,202.89,203.07,16305.0,184.2727,184.2727,183.7836,183.9466,16305.0
2020-11-30 14:10:00,203.01,203.23,202.93,203.1,22477.0,183.8923,184.0916,183.8198,183.9738,22477.0
2020-11-30 14:20:00,203.14,203.42,202.99,203.33,18636.0,184.01,184.2637,183.8742,184.1822,18636.0
2020-11-30 14:30:00,203.38,203.5,203.07,203.14,9044.0,184.2274,184.3361,183.9466,184.01,9044.0
2020-11-30 14:40:00,203.12,203.26,203.04,203.25,23941.0,183.9919,184.1187,183.9195,184.1097,23941.0
2020-11-30 14:50:00,203.25,204.14,203.23,204.08,17827.0,184.1097,184.9159,184.0916,184.8615,17827.0
2020-11-30 15:00:00,204.14,204.37,204.04,204.1,19017.0,184.9159,185.1242,184.8253,184.8796,19017.0
2020-11-30 15:10:00,204.15,204.56,204.01,204.56,28570.0,184.9249,185.2963,184.7981,185.2963,28570.0
2020-11-30 15:20:00,204.6,204.88,204.35,204.43,41303.0,185.3326,185.5862,185.1061,185.1786,41303.0
2020-11-30 15:30:00,204.37,204.66,204.11,204.58,39887.0,185.1242,185.3869,184.8887,185.3144,39887.0
2020-11-30 15:40:00,204.58,204.96,204.25,204.27,91363.0,185.3144,185.6587,185.0155,185.0336,91363.0
2020-11-30 15:50:00,204.36,204.49,203.74,204.38,186343.0,185.1152,185.2329,184.5535,185.1333,186343.0
2020-12-01 09:30:00,205.7,208.29,205.61,206.16,81548.0,186.329,188.6751,186.2474,186.7456,81548.0
2020-12-01 09:40:00,206.17,206.46,205.52,205.52,45600.0,186.7547,187.0174,186.1659,186.1659,45600.0
2020-12-01 09:50:00,205.53,206.2,204.82,205.52,63460.0,186.175,186.7819,185.5318,186.1659,63460.0
2020-12-01 10:00:00,205.41,206.13,204.93,205.56,36805.0,186.0663,186.7185,185.6315,186.2022,36805.0
2020-12-01 10:10:00,205.57,206.21,205.03,206.21,39510.0,186.2112,186.7909,185.7221,186.7909,39510.0
2020-12-01 10:20:00,206.21,206.88,206.16,206.32,42224.0,186.7909,187.3978,186.7456,186.8906,42224.0
2020-12-01 10:30:00,206.38,206.67,205.09,205.19,34456.0,186.9449,187.2076,185.7764,185.867,34456.0
2020-12-01 10:40:00,205.28,205.51,204.78,205.14,41071.0,185.9485,186.1569,185.4956,185.8217,41071.0
2020-12-01 10:50:00,205.17,205.5,205.1,205.28,26256.0,185.8489,186.1478,185.7855,185.9485,26256.0
2020-12-01 11:00:00,205.28,205.72,205.27,205.62,43853.0,185.9485,186.3471,185.9395,186.2565,43853.0
2020-12-01 11:10:00,205.58,205.64,205.16,205.44,43446.0,186.2203,186.2746,185.8398,186.0935,43446.0
2020-12-01 11:20:00,205.4,205.91,205.3,205.44,34521.0,186.0572,186.5192,185.9666,186.0935,34521.0
2020-12-01 11:30:00,205.37,205.57,204.31,204.59,37985.0,186.03,186.2112,185.0699,185.3235,37985.0
2020-12-01 11:40:00,204.69,204.96,204.43,204.54,22881.0,185.4141,185.6587,185.1786,185.2782,22881.0
2020-12-01 11:50:00,204.51,204.76,204.3,204.38,25213.0,185.251,185.4775,185.0608,185.1333,25213.0
2020-12-01 12:00:00,204.35,204.79,204.35,204.56,28955.0,185.1061,185.5047,185.1061,185.2963,28955.0
2020-12-01 12:10:00,204.54,204.54,204.02,204.46,35597.0,185.2782,185.2782,184.8072,185.2057,35597.0
2020-12-01 12:20:00,204.49,204.64,204.42,204.46,18787.0,185.2329,185.3688,185.1695,185.2057,18787.0
2020-12-01 12:30:00,204.44,204.9,204.43,204.7,29600.0,185.1876,185.6043,185.1786,185.4231,29600.0
2020-12-01 12:40:00,204.7,204.73,204.36,204.71,13395.0,185.4231,185.4503,185.1152,185.4322,13395.0
2020-12-01 12:50:00,204.69,204.91,204.42,204.49,65719.0,185.4141,185.6134,185.1695,185.2329,65719.0
2020-12-01 13:00:00,204.49,204.54,203.98,204.1,27432.0,185.2329,185.2782,184.7709,184.8796,27432.0
2020-12-01 13:10:00,204.13,204.16,203.87,203.94,16959.0,184.9068,184.934,184.6713,184.7347,16959.0
2020-12-01 13:20:00,203.94,204.19,203.78,203.91,19197.0,184.7347,184.9612,184.5898,184.7075,19197.0
2020-12-01 13:30:00,203.93,204.63,203.86,204.57,18040.0,184.7256,185.3597,184.6622,185.3054,18040.0
2020-12-01 13:40:00,204.55,204.71,204.54,204.68,20329.0,185.2873,185.4322,185.2782,185.405,20329.0
2020-12-01 13:50:00,204.65,205.0,204.47,204.91,21268.0,185.3778,185.6949,185.2148,185.6134,21268.0
2020-12-01 14:00:00,204.85,205.0,204.6,204.6,24940.0,185.559,185.6949,185.3326,185.3326,24940.0
2020-12-01 14:10:00,204.59,204.65,204.27,204.37,28703.0,185.3235,185.3778,185.0336,185.1242,28703.0
2020-12-01 14:20:00,204.31,204.34,203.59,203.92,62087.0,185.0699,185.097,184.4177,184.7166,62087.0
2020-12-01 14:30:00,203.91,204.23,203.82,204.19,46257.0,184.7075,184.9974,184.626,184.9612,46257.0
2020-12-01 14:40:00,204.18,204.98,204.18,204.64,54320.0,184.9521,185.6768,184.9521,185.3688,54320.0
2020-12-01 14:50:00,204.66,204.66,204.29,204.42,41437.0,185.3869,185.3869,185.0517,185.1695,41437.0
2020-12-01 15:00:00,204.44,204.44,203.45,203.56,39307.0,185.1876,185.1876,184.2909,184.3905,39307.0
2020-12-01 15:10:00,203.48,203.59,203.07,203.07,45340.0,184.318,184.4177,183.9466,183.9466,45340.0
2020-12-01 15:20:00,203.15,203.81,203.11,203.5,38474.0,184.0191,184.6169,183.9829,184.3361,38474.0
2020-12-01 15:30:00,203.5,203.59,203.07,203.26,49606.0,184.3361,184.4177,183.9466,184.1187,49606.0
2020-12-01 15:40:00,203.28,203.29,202.6,203.12,67595.0,184.1369,184.1459,183.5209,183.9919,67595.0
2020-12-01 15:50:00,202.96,203.16,202.13,202.55,234264.0,183.847,184.0282,183.0952,183.4756,234264.0
2020-12-02 09:30:00,201.9,203.35,201.43,203.12,73438.0,182.8868,184.2003,182.4611,183.9919,73438.0
2020-12-02 09:40:00,203.21,203.64,202.75,202.96,49423.0,184.0735,184.463,183.6568,183.847,49423.0
2020-12-02 09:50:00,203.13,203.98,203.05,203.78,35922.0,184.001,184.7709,183.9285,184.5898,35922.0
2020-12-02 10:00:00,203.78,203.78,202.19,202.34,45252.0,184.5898,184.5898,183.1495,183.2854,45252.0
2020-12-02 10:10:00,202.37,202.66,201.92,202.35,38008.0,183.3126,183.5752,182.9049,183.2944,38008.0
2020-12-02 10:20:00,202.26,203.34,202.22,203.21,17455.0,183.2129,184.1912,183.1767,184.0735,17455.0
2020-12-02 10:30:00,203.2,203.53,202.92,203.24,26338.0,184.0644,184.3633,183.8108,184.1006,26338.0
2020-12-02 10:40:00,203.28,203.36,203.03,203.08,30275.0,184.1369,184.2093,183.9104,183.9557,30275.0
2020-12-02 10:50:00,202.99,203.83,202.98,203.83,16456.0,183.8742,184.6351,183.8651,184.6351,16456.0
2020-12-02 11:00:00,203.83,204.06,203.51,203.51,38303.0,184.6351,184.8434,184.3452,184.3452,38303.0
2020-12-02 11:10:00,203.51,204.07,203.45,203.54,17819.0,184.3452,184.8525,184.2909,184.3724,17819.0
2020-12-02 11:20:00,203.57,203.96,203.57,203.77,11340.0,184.3996,184.7528,184.3996,184.5807,11340.0
2020-12-02 11:30:00,203.84,204.21,203.66,203.87,13759.0,184.6441,184.9793,184.4811,184.6713,13759.0
2020-12-02 11:40:00,203.86,203.92,203.61,203.71,12352.0,184.6622,184.7166,184.4358,184.5264,12352.0
2020-12-02 11:50:00,203.65,203.82,203.11,203.28,23003.0,184.472,184.626,183.9829,184.1369,23003.0
2020-12-02 12:00:00,203.31,203.5,202.95,202.99,24798.0,184.164,184.3361,183.8379,183.8742,24798.0
2020-12-02 12:10:00,203.03,203.07,202.78,202.88,18085.0,183.9104,183.9466,183.6839,183.7745,18085.0
2020-12-02 12:20:00,202.95,203.57,202.95,203.53,13346.0,183.8379,184.3996,183.8379,184.3633,13346.0
2020-12-02 12:30:00,203.55,203.63,203.32,203.58,13241.0,184.3814,184.4539,184.1731,184.4086,13241.0
2020-12-02 12:40:00,203.58,204.0,203.58,203.78,17267.0,184.4086,184.7891,184.4086,184.5898,17267.0
2020-12-02 12:50:00,203.86,204.53,203.86,204.15,25033.0,184.6622,185.2691,184.6622,184.9249,25033.0
2020-12-02 13:00:00,204.16,204.16,203.61,203.63,13803.0,184.934,184.934,184.4358,184.4539,13803.0
2020-12-02 13:10:00,203.57,203.61,203.19,203.22,18922.0,184.3996,184.4358,184.0553,184.0825,18922.0
2020-12-02 13:20:00,203.22,203.28,202.83,202.89,20835.0,184.0825,184.1369,183.7292,183.7836,20835.0
2020-12-02 13:30:00,202.86,203.16,202.77,203.06,16866.0,183.7564,184.0282,183.6749,183.9376,16866.0
2020-12-02 13:40:00,203.11,203.26,202.81,202.96,23129.0,183.9829,184.1187,183.7111,183.847,23129.0
2020-12-02 13:50:00,203.0,203.49,202.96,203.46,22413.0,183.8832,184.3271,183.847,184.2999,22413.0
2020-12-02 14:00:00,203.46,203.84,203.44,203.67,23983.0,184.2999,184.6441,184.2818,184.4901,23983.0
2020-12-02 14:10:00,203.7,203.77,203.32,203.76,16907.0,184.5173,184.5807,184.1731,184.5717,16907.0
2020-12-02 14:20:00,203.77,204.03,203.68,204.0,19868.0,184.5807,184.8162,184.4992,184.7891,19868.0
2020-12-02 14:30:00,204.01,204.37,203.96,204.33,17415.0,184.7981,185.1242,184.7528,185.088,17415.0
2020-12-02 14:40:00,204.34,204.4,204.12,204.26,19834.0,185.097,185.1514,184.8978,185.0246,19834.0
2020-12-02 14:50:00,204.28,204.3,204.09,204.19,17297.0,185.0427,185.0608,184.8706,184.9612,17297.0
2020-12-02 15:00:00,204.23,204.32,204.09,204.09,14425.0,184.9974,185.0789,184.8706,184.8706,14425.0
2020-12-02 15:10:00,204.1,204.14,203.86,204.02,21351.0,184.8796,184.9159,184.6622,184.8072,21351.0
2020-12-02 15:20:00,204.02,204.07,203.73,204.01,24578.0,184.8072,184.8525,184.5445,184.7981,24578.0
2020-12-02 15:30:00,204.03,204.4,204.0,204.25,32466.0,184.8162,185.1514,184.7891,185.0155,32466.0
2020-12-02 15:40:00,204.22,204.53,204.22,204.37,43167.0,184.9883,185.2691,184.9883,185.1242,43167.0
2020-12-02 15:50:00,204.34,204.5,203.54,203.55,145730.0,185.097,185.242,184.3724,184.3814,145730.0
2020-12-03 09:30:00,204.52,205.26,203.15,203.58,101541.0,185.2601,185.9304,184.0191,184.4086,101541.0
2020-12-03 09:40:00,203.58,204.13,203.55,203.72,29127.0,184.4086,184.9068,184.3814,184.5354,29127.0
2020-12-03 09:50:00,203.83,204.15,203.43,203.93,56241.0,184.6351,184.9249,184.2727,184.7256,56241.0
2020-12-03 10:00:00,203.97,204.73,203.88,204.11,36993.0,184.7619,185.4503,184.6804,184.8887,36993.0
2020-12-03 10:10:00,204.15,204.47,203.84,204.38,31264.0,184.9249,185.2148,184.6441,185.1333,31264.0
2020-12-03 10:20:00,204.31,204.8,204.08,204.76,38038.0,185.0699,185.5137,184.8615,185.4775,38038.0
2020-12-03 10:30:00,204.7,204.76,204.4,204.67,26251.0,185.4231,185.4775,185.1514,185.396,26251.0
2020-12-03 10:40:00,204.66,204.71,204.17,204.4,26555.0,185.3869,185.4322,184.943,185.1514,26555.0
2020-12-03 10:50:00,204.5,204.5,202.93,202.93,56357.0,185.242,185.242,183.8198,183.8198,56357.0
2020-12-03 11:00:00,203.03,203.2,202.25,202.55,53753.0,183.9104,184.0644,183.2039,183.4756,53753.0
2020-12-03 11:10:00,202.5,202.84,202.06,202.77,72956.0,183.4303,183.7383,183.0317,183.6749,72956.0
2020-12-03 11:20:00,202.78,202.85,202.07,202.36,21064.0,183.6839,183.7474,183.0408,183.3035,21064.0
2020-12-03 11:30:00,202.35,202.61,202.21,202.37,28178.0,183.2944,183.53,183.1676,183.3126,28178.0
2020-12-03 11:40:00,202.41,202.67,202.2,202.67,25903.0,183.3488,183.5843,183.1586,183.5843,25903.0
2020-12-03 11:50:00,202.64,202.78,202.43,202.5,47616.0,183.5571,183.6839,183.3669,183.4303,47616.0
2020-12-03 12:00:00,202.5,202.78,202.32,202.36,17903.0,183.4303,183.6839,183.2673,183.3035,17903.0
2020-12-03 12:10:00,202.54,202.69,202.24,202.47,18277.0,183.4665,183.6024,183.1948,183.4031,18277.0
2020-12-03 12:20:00,202.48,202.58,202.33,202.51,19009.0,183.4122,183.5028,183.2763,183.4394,19009.0
2020-12-03 12:30:00,202.5,202.9,202.48,202.74,40008.0,183.4303,183.7926,183.4122,183.6477,40008.0
2020-12-03 12:40:00,202.75,202.83,202.37,202.58,27333.0,183.6568,183.7292,183.3126,183.5028,27333.0
2020-12-03 12:50:00,202.58,202.94,202.54,202.93,34535.0,183.5028,183.8289,183.4665,183.8198,34535.0
2020-12-03 13:00:00,202.94,203.13,202.68,202.76,33425.0,183.8289,184.001,183.5934,183.6658,33425.0
2020-12-03 13:10:00,202.8,202.99,202.72,202.87,32622.0,183.7021,183.8742,183.6296,183.7655,32622.0
2020-12-03 13:20:00,202.87,202.97,202.66,202.93,25587.0,183.7655,183.8561,183.5752,183.8198,25587.0
2020-12-03 13:30:00,202.88,202.88,202.61,202.73,18517.0,183.7745,183.7745,183.53,183.6387,18517.0
2020-12-03 13:40:00,202.75,202.76,202.44,202.44,27841.0,183.6568,183.6658,183.376,183.376,27841.0
2020-12-03 13:50:00,202.44,202.48,202.14,202.14,36221.0,183.376,183.4122,183.1042,183.1042,36221.0
2020-12-03 14:00:00,202.13,202.26,202.0,202.16,50475.0,183.0952,183.2129,182.9774,183.1223,50475.0
2020-12-03 14:10:00,202.27,202.76,202.27,202.53,24809.0,183.222,183.6658,183.222,183.4575,24809.0
2020-12-03 14:20:00,202.49,202.81,202.48,202.73,37755.0,183.4213,183.7111,183.4122,183.6387,37755.0
2020-12-03 14:30:00,202.73,203.18,202.69,203.18,30865.0,183.6387,184.0463,183.6024,184.0463,30865.0
2020-12-03 14:40:00,203.18,203.41,203.12,203.23,28744.0,184.0463,184.2546,183.9919,184.0916,28744.0
2020-12-03 14:50:00,203.3,203.37,203.03,203.14,29590.0,184.155,184.2184,183.9104,184.01,29590.0
2020-12-03 15:00:00,203.06,203.1,202.71,202.74,42644.0,183.9376,183.9738,183.6205,183.6477,42644.0
2020-12-03 15:10:00,202.72,203.51,202.71,203.51,52943.0,183.6296,184.3452,183.6205,184.3452,52943.0
2020-12-03 15:20:00,203.49,203.91,203.42,203.58,50289.0,184.3271,184.7075,184.2637,184.4086,50289.0
2020-12-03 15:30:00,203.6,203.65,202.33,202.34,49456.0,184.4267,184.472,183.2763,183.2854,49456.0
2020-12-03 15:40:00,202.29,203.02,201.91,202.74,80016.0,183.2401,183.9013,182.8959,183.6477,80016.0
2020-12-03 15:50:00,202.62,202.68,201.8,202.37,200889.0,183.539,183.5934,182.7962,183.3126,200889.0
2020-12-04 09:30:00,202.1,203.84,202.1,203.05,59621.0,183.068,184.6441,183.068,183.9285,59621.0
2020-12-04 09:40:00,203.06,203.23,202.7,202.96,42503.0,183.9376,184.0916,183.6115,183.847,42503.0
2020-12-04 09:50:00,203.0,204.0,203.0,203.49,19893.0,183.8832,184.7891,183.8832,184.3271,19893.0
2020-12-04 10:00:00,203.49,203.8,203.32,203.64,26329.0,184.3271,184.6079,184.1731,184.463,26329.0
2020-12-04 10:10:00,203.53,204.1,203.04,203.97,29668.0,184.3633,184.8796,183.9195,184.7619,29668.0
2020-12-04 10:20:00,204.04,204.48,203.9,204.47,17773.0,184.8253,185.2239,184.6985,185.2148,17773.0
2020-12-04 10:30:00,204.3,204.73,204.21,204.73,28411.0,185.0608,185.4503,184.9793,185.4503,28411.0
2020-12-04 10:40:00,204.74,205.2,204.5,205.16,37657.0,185.4594,185.8761,185.242,185.8398,37657.0
2020-12-04 10:50:00,205.16,205.58,204.94,205.23,23906.0,185.8398,186.2203,185.6405,185.9032,23906.0
2020-12-04 11:00:00,205.31,205.52,204.89,204.89,19278.0,185.9757,186.1659,185.5952,185.5952,19278.0
2020-12-04 11:10:00,204.83,205.26,204.79,204.97,19418.0,185.5409,185.9304,185.5047,185.6677,19418.0
2020-12-04 11:20:00,205.05,205.05,204.14,204.34,33350.0,185.7402,185.7402,184.9159,185.097,33350.0
2020-12-04 11:30:00,204.45,204.45,204.0,204.1,20886.0,185.1967,185.1967,184.7891,184.8796,20886.0
2020-12-04 11:40:00,204.13,204.44,203.85,204.36,20559.0,184.9068,185.1876,184.6532,185.1152,20559.0
2020-12-04 11:50:00,204.35,204.78,204.32,204.7,14645.0,185.1061,185.4956,185.0789,185.4231,14645.0
2020-12-04 12:00:00,204.7,205.09,204.63,204.9,15458.0,185.4231,185.7764,185.3597,185.6043,15458.0
2020-12-04 12:10:00,204.87,204.95,204.47,204.77,13417.0,185.5771,185.6496,185.2148,185.4865,13417.0
2020-12-04 12:20:00,204.71,205.0,204.63,204.81,13441.0,185.4322,185.6949,185.3597,185.5228,13441.0
2020-12-04 12:30:00,204.81,204.93,204.45,204.65,11095.0,185.5228,185.6315,185.1967,185.3778,11095.0
2020-12-04 12:40:00,204.69,204.97,204.6,204.67,19499.0,185.4141,185.6677,185.3326,185.396,19499.0
2020-12-04 12:50:00,204.69,205.04,204.62,204.93,13570.0,185.4141,185.7311,185.3507,185.6315,13570.0
2020-12-04 13:00:00,204.89,205.08,204.77,204.82,14894.0,185.5952,185.7674,185.4865,185.5318,14894.0
2020-12-04 13:10:00,204.85,205.12,204.77,205.0,14637.0,185.559,185.8036,185.4865,185.6949,14637.0
2020-12-04 13:20:00,204.95,205.0,204.68,204.75,22038.0,185.6496,185.6949,185.405,185.4684,22038.0
2020-12-04 13:30:00,204.75,205.03,204.67,205.02,18541.0,185.4684,185.7221,185.396,185.713,18541.0
2020-12-04 13:40:00,204.98,204.98,204.7,204.71,16449.0,185.6768,185.6768,185.4231,185.4322,16449.0
2020-12-04 13:50:00,204.75,205.34,204.72,205.23,15906.0,185.4684,186.0029,185.4413,185.9032,15906.0
2020-12-04 14:00:00,205.22,205.41,205.04,205.31,22544.0,185.8942,186.0663,185.7311,185.9757,22544.0
2020-12-04 14:10:00,205.31,205.33,205.03,205.29,12676.0,185.9757,185.9938,185.7221,185.9576,12676.0
2020-12-04 14:20:00,205.32,205.5,205.23,205.28,16352.0,185.9848,186.1478,185.9032,185.9485,16352.0
2020-12-04 14:30:00,205.29,205.6,205.25,205.51,10625.0,185.9576,186.2384,185.9213,186.1569,10625.0
2020-12-04 14:40:00,205.48,205.87,205.48,205.81,13383.0,186.1297,186.483,186.1297,186.4286,13383.0
2020-12-04 14:50:00,205.8,205.92,205.61,205.86,24889.0,186.4195,186.5282,186.2474,186.4739,24889.0
2020-12-04 15:00:00,205.88,206.09,205.82,206.07,18901.0,186.492,186.6822,186.4377,186.6641,18901.0
2020-12-04 15:10:00,206.04,206.07,205.65,205.98,17004.0,186.6369,186.6641,186.2837,186.5826,17004.0
2020-12-04 15:20:00,205.95,206.09,205.71,205.86,22637.0,186.5554,186.6822,186.338,186.4739,22637.0
2020-12-04 15:30:00,205.91,206.36,205.77,205.82,46477.0,186.5192,186.9268,186.3924,186.4377,46477.0
2020-12-04 15:40:00,205.83,206.21,205.79,206.06,39729.0,186.4467,186.7909,186.4105,186.6551,39729.0
2020-12-04 15:50:00,205.95,206.42,205.91,206.05,178191.0,186.5554,186.9812,186.5192,186.646,178191.0
2020-12-07 09:40:00,205.51,205.51,204.16,204.16,39995.0,186.1569,186.1569,184.934,184.934,39995.0
2020-12-07 09:50:00,204.28,205.05,203.82,205.05,18191.0,185.0427,185.7402,184.626,185.7402,18191.0
2020-12-07 10:00:00,204.96,205.0,204.31,204.71,22539.0,185.6587,185.6949,185.0699,185.4322,22539.0
2020-12-07 10:10:00,204.73,205.57,204.73,205.55,10458.0,185.4503,186.2112,185.4503,186.1931,10458.0
2020-12-07 10:20:00,205.47,205.65,205.2,205.4,27586.0,186.1206,186.2837,185.8761,186.0572,27586.0
2020-12-07 10:30:00,205.45,205.48,205.11,205.31,24421.0,186.1025,186.1297,185.7945,185.9757,24421.0
2020-12-07 10:40:00,205.37,205.75,205.33,205.67,22721.0,186.03,186.3743,185.9938,186.3018,22721.0
2020-12-07 10:50:00,205.64,205.94,205.35,205.47,22069.0,186.2746,186.5464,186.0119,186.1206,22069.0
2020-12-07 11:00:00,205.46,205.54,205.24,205.35,14727.0,186.1116,186.184,185.9123,186.0119,14727.0
2020-12-07 11:10:00,205.35,205.46,205.1,205.13,14907.0,186.0119,186.1116,185.7855,185.8126,14907.0
2020-12-07 11:20:00,205.15,205.31,205.02,205.23,15641.0,185.8308,185.9757,185.713,185.9032,15641.0
2020-12-07 11:30:00,205.21,205.44,205.19,205.43,8327.0,185.8851,186.0935,185.867,186.0844,8327.0
2020-12-07 11:40:00,205.44,205.44,205.16,205.26,9620.0,186.0935,186.0935,185.8398,185.9304,9620.0
2020-12-07 11:50:00,205.21,205.36,205.01,205.34,11458.0,185.8851,186.021,185.7039,186.0029,11458.0
2020-12-07 12:00:00,205.28,205.72,205.11,205.63,23331.0,185.9485,186.3471,185.7945,186.2656,23331.0
2020-12-07 12:10:00,205.67,205.71,205.5,205.67,13353.0,186.3018,186.338,186.1478,186.3018,13353.0
2020-12-07 12:20:00,205.65,205.8,205.5,205.74,14115.0,186.2837,186.4195,186.1478,186.3652,14115.0
2020-12-07 12:30:00,205.74,205.75,205.51,205.61,17530.0,186.3652,186.3743,186.1569,186.2474,17530.0
2020-12-07 12:40:00,205.58,205.72,205.43,205.69,13772.0,186.2203,186.3471,186.0844,186.3199,13772.0
2020-12-07 12:50:00,205.75,205.75,205.11,205.11,21865.0,186.3743,186.3743,185.7945,185.7945,21865.0
2020-12-07 13:00:00,205.08,205.26,204.95,205.19,8137.0,185.7674,185.9304,185.6496,185.867,8137.0
2020-12-07 13:10:00,205.19,205.19,204.95,205.09,14587.0,185.867,185.867,185.6496,185.7764,14587.0
2020-12-07 13:20:00,205.09,205.42,205.06,205.09,13334.0,185.7764,186.0753,185.7492,185.7764,13334.0
2020-12-07 13:30:00,205.12,205.2,204.83,204.91,14757.0,185.8036,185.8761,185.5409,185.6134,14757.0
2020-12-07 13:40:00,204.91,204.91,204.5,204.68,16676.0,185.6134,185.6134,185.242,185.405,16676.0
2020-12-07 13:50:00,204.75,204.87,204.43,204.58,16803.0,185.4684,185.5771,185.1786,185.3144,16803.0
2020-12-07 14:00:00,204.66,204.66,204.38,204.6,15312.0,185.3869,185.3869,185.1333,185.3326,15312.0
2020-12-07 14:10:00,204.59,204.59,204.17,204.21,19175.0,185.3235,185.3235,184.943,184.9793,19175.0
2020-12-07 14:20:00,204.26,204.41,204.17,204.29,19436.0,185.0246,185.1604,184.943,185.0517,19436.0
2020-12-07 14:30:00,204.3,204.62,204.23,204.59,24707.0,185.0608,185.3507,184.9974,185.3235,24707.0
2020-12-07 14:40:00,204.61,204.69,204.52,204.59,19736.0,185.3416,185.4141,185.2601,185.3235,19736.0
2020-12-07 14:50:00,204.61,204.61,204.22,204.3,21055.0,185.3416,185.3416,184.9883,185.0608,21055.0
2020-12-07 15:00:00,204.31,204.33,204.14,204.25,13810.0,185.0699,185.088,184.9159,185.0155,13810.0
2020-12-07 15:10:00,204.28,204.51,204.2,204.51,17499.0,185.0427,185.251,184.9702,185.251,17499.0
2020-12-07 15:20:00,204.54,204.97,204.5,204.97,22253.0,185.2782,185.6677,185.242,185.6677,22253.0
2020-12-07 15:30:00,204.96,205.22,204.91,204.91,26674.0,185.6587,185.8942,185.6134,185.6134,26674.0
2020-12-07 15:40:00,204.88,204.88,204.22,204.46,25790.0,185.5862,185.5862,184.9883,185.2057,25790.0
2020-12-07 15:50:00,204.39,205.28,204.33,204.94,84133.0,185.1423,185.9485,185.088,185.6405,84133.0
2020-12-08 09:30:00,203.65,204.25,203.21,203.94,61739.0,184.472,185.0155,184.0735,184.7347,61739.0
2020-12-08 09:40:00,204.09,204.58,203.52,204.03,30242.0,184.8706,185.3144,184.3543,184.8162,30242.0
2020-12-08 09:50:00,204.15,205.06,204.15,205.06,34308.0,184.9249,185.7492,184.9249,185.7492,34308.0
2020-12-08 10:00:00,205.19,205.25,203.95,204.37,61319.0,185.867,185.9213,184.7438,185.1242,61319.0
2020-12-08 10:10:00,204.34,204.78,204.32,204.63,17331.0,185.097,185.4956,185.0789,185.3597,17331.0
2020-12-08 10:20:00,204.65,204.97,204.05,204.17,30414.0,185.3778,185.6677,184.8343,184.943,30414.0
2020-12-08 10:30:00,204.27,205.19,204.15,205.04,18204.0,185.0336,185.867,184.9249,185.7311,18204.0
2020-12-08 10:40:00,205.05,205.14,204.81,204.81,19090.0,185.7402,185.8217,185.5228,185.5228,19090.0
2020-12-08 10:50:00,204.86,205.41,204.82,205.41,18274.0,185.5681,186.0663,185.5318,186.0663,18274.0
2020-12-08 11:00:00,205.35,205.82,205.33,205.7,17802.0,186.0119,186.4377,185.9938,186.329,17802.0
2020-12-08 11:10:00,205.73,205.99,205.52,205.95,17731.0,186.3561,186.5917,186.1659,186.5554,17731.0
2020-12-08 11:20:00,205.85,206.07,205.63,205.71,16158.0,186.4648,186.6641,186.2656,186.338,16158.0
2020-12-08 11:30:00,205.72,206.33,205.5,206.22,20677.0,186.3471,186.8996,186.1478,186.8,20677.0
2020-12-08 11:40:00,206.22,206.22,205.65,205.75,21148.0,186.8,186.8,186.2837,186.3743,21148.0
2020-12-08 11:50:00,205.6,205.82,205.6,205.62,27162.0,186.2384,186.4377,186.2384,186.2565,27162.0
2020-12-08 12:00:00,205.62,205.87,205.48,205.62,22820.0,186.2565,186.483,186.1297,186.2565,22820.0
2020-12-08 12:10:00,205.62,205.81,205.28,205.69,10901.0,186.2565,186.4286,185.9485,186.3199,10901.0
2020-12-08 12:20:00,205.72,205.77,205.57,205.74,15437.0,186.3471,186.3924,186.2112,186.3652,15437.0
2020-12-08 12:30:00,205.76,206.21,205.75,206.18,12872.0,186.3833,186.7909,186.3743,186.7638,12872.0
2020-12-08 12:40:00,206.25,206.5,206.12,206.12,14028.0,186.8272,187.0536,186.7094,186.7094,14028.0
2020-12-08 12:50:00,206.17,206.2,205.94,206.01,9592.0,186.7547,186.7819,186.5464,186.6098,9592.0
2020-12-08 13:00:00,206.08,206.24,205.96,206.16,7570.0,186.6732,186.8181,186.5645,186.7456,7570.0
2020-12-08 13:10:00,206.13,206.43,206.13,206.43,11283.0,186.7185,186.9902,186.7185,186.9902,11283.0
2020-12-08 13:20:00,206.37,206.7,206.34,206.61,20164.0,186.9359,187.2348,186.9087,187.1533,20164.0
2020-12-08 13:30:00,206.61,206.67,206.22,206.22,18912.0,187.1533,187.2076,186.8,186.8,18912.0
2020-12-08 13:40:00,206.19,206.4,206.18,206.4,11327.0,186.7728,186.963,186.7638,186.963,11327.0
2020-12-08 13:50:00,206.44,206.45,206.09,206.12,11706.0,186.9993,187.0083,186.6822,186.7094,11706.0
2020-12-08 14:00:00,206.09,206.09,205.84,205.91,12050.0,186.6822,186.6822,186.4558,186.5192,12050.0
2020-12-08 14:10:00,205.88,206.1,205.86,206.01,23232.0,186.492,186.6913,186.4739,186.6098,23232.0
2020-12-08 14:20:00,205.99,206.11,205.91,206.0,14608.0,186.5917,186.7004,186.5192,186.6007,14608.0
2020-12-08 14:30:00,205.97,206.0,205.67,205.73,13147.0,186.5735,186.6007,186.3018,186.3561,13147.0
2020-12-08 14:40:00,205.68,205.68,205.31,205.37,11364.0,186.3108,186.3108,185.9757,186.03,11364.0
2020-12-08 14:50:00,205.37,205.37,205.11,205.22,17839.0,186.03,186.03,185.7945,185.8942,17839.0
2020-12-08 15:00:00,205.21,205.36,205.14,205.23,15501.0,185.8851,186.021,185.8217,185.9032,15501.0
2020-12-08 15:10:00,205.18,205.24,205.0,205.19,15857.0,185.8579,185.9123,185.6949,185.867,15857.0
2020-12-08 15:20:00,205.19,205.37,205.15,205.17,13362.0,185.867,186.03,185.8308,185.8489,13362.0
2020-12-08 15:30:00,205.15,205.32,205.02,205.08,32197.0,185.8308,185.9848,185.713,185.7674,32197.0
2020-12-08 15:40:00,205.1,205.14,204.88,204.88,29300.0,185.7855,185.8217,185.5862,185.5862,29300.0
2020-12-08 15:50:00,204.92,205.35,204.75,205.2,96120.0,185.6224,186.0119,185.4684,185.8761,96120.0
2020-12-09 09:30:00,203.83,206.99,203.83,206.46,78206.0,184.6351,187.4975,184.6351,187.0174,78206.0
2020-12-09 09:40:00,206.44,206.9,206.17,206.4,25801.0,186.9993,187.416,186.7547,186.963,25801.0
2020-12-09 09:50:00,206.32,206.92,206.11,206.92,31319.0,186.8906,187.4341,186.7004,187.4341,31319.0
2020-12-09 10:00:00,206.92,206.92,205.54,205.59,37185.0,187.4341,187.4341,186.184,186.2293,37185.0
2020-12-09 10:10:00,205.53,205.61,204.83,205.46,21979.0,186.175,186.2474,185.5409,186.1116,21979.0
2020-12-09 10:20:00,205.35,205.63,205.15,205.41,26520.0,186.0119,186.2656,185.8308,186.0663,26520.0
2020-12-09 10:30:00,205.46,205.94,205.23,205.27,16522.0,186.1116,186.5464,185.9032,185.9395,16522.0
2020-12-09 10:40:00,205.35,205.73,205.19,205.69,18569.0,186.0119,186.3561,185.867,186.3199,18569.0
2020-12-09 10:50:00,205.65,205.7,205.24,205.5,21876.0,186.2837,186.329,185.9123,186.1478,21876.0
2020-12-09 11:00:00,205.37,205.54,205.2,205.2,13131.0,186.03,186.184,185.8761,185.8761,13131.0
2020-12-09 11:10:00,205.11,205.27,204.94,205.16,10725.0,185.7945,185.9395,185.6405,185.8398,10725.0
2020-12-09 11:20:00,204.97,205.27,204.95,205.22,12118.0,185.6677,185.9395,185.6496,185.8942,12118.0
2020-12-09 11:30:00,205.17,205.33,204.9,205.24,29696.0,185.8489,185.9938,185.6043,185.9123,29696.0
2020-12-09 11:40:00,205.27,205.35,205.05,205.07,12333.0,185.9395,186.0119,185.7402,185.7583,12333.0
2020-12-09 11:50:00,205.12,205.67,204.99,205.63,8473.0,185.8036,186.3018,185.6858,186.2656,8473.0
2020-12-09 12:00:00,205.54,206.08,205.53,206.05,16813.0,186.184,186.6732,186.175,186.646,16813.0
2020-12-09 12:10:00,206.05,206.1,205.81,205.99,18263.0,186.646,186.6913,186.4286,186.5917,18263.0
2020-12-09 12:20:00,206.02,206.24,205.84,206.0,15996.0,186.6188,186.8181,186.4558,186.6007,15996.0
2020-12-09 12:30:00,206.0,206.0,205.53,205.53,10317.0,186.6007,186.6007,186.175,186.175,10317.0
2020-12-09 12:40:00,205.55,205.6,205.35,205.35,15192.0,186.1931,186.2384,186.0119,186.0119,15192.0
2020-12-09 12:50:00,205.33,205.9,205.14,205.81,21828.0,185.9938,186.5101,185.8217,186.4286,21828.0
2020-12-09 13:00:00,205.8,205.81,205.41,205.6,21586.0,186.4195,186.4286,186.0663,186.2384,21586.0
2020-12-09 13:10:00,205.6,205.6,204.96,205.08,26897.0,186.2384,186.2384,185.6587,185.7674,26897.0
2020-12-09 13:20:00,205.03,205.07,204.76,204.9,17015.0,185.7221,185.7583,185.4775,185.6043,17015.0
2020-12-09 13:30:00,204.85,204.99,204.63,204.88,22350.0,185.559,185.6858,185.3597,185.5862,22350.0
2020-12-09 13:40:00,204.93,205.19,204.71,205.12,19145.0,185.6315,185.867,185.4322,185.8036,19145.0
2020-12-09 13:50:00,205.21,205.22,204.63,204.78,10725.0,185.8851,185.8942,185.3597,185.4956,10725.0
2020-12-09 14:00:00,204.84,205.72,204.84,205.53,22099.0,185.55,186.3471,185.55,186.175,22099.0
2020-12-09 14:10:00,205.48,205.63,204.94,205.0,15146.0,186.1297,186.2656,185.6405,185.6949,15146.0
2020-12-09 14:20:00,204.99,205.46,204.98,205.41,13321.0,185.6858,186.1116,185.6768,186.0663,13321.0
2020-12-09 14:30:00,205.39,205.39,204.89,204.93,19162.0,186.0482,186.0482,185.5952,185.6315,19162.0
2020-12-09 14:40:00,204.87,205.1,204.7,204.98,19268.0,185.5771,185.7855,185.4231,185.6768,19268.0
2020-12-09 14:50:00,204.95,205.2,204.74,205.2,24832.0,185.6496,185.8761,185.4594,185.8761,24832.0
2020-12-09 15:00:00,205.09,205.25,204.88,205.18,13989.0,185.7764,185.9213,185.5862,185.8579,13989.0
2020-12-09 15:10:00,205.15,205.35,205.04,205.1,17258.0,185.8308,186.0119,185.7311,185.7855,17258.0
2020-12-09 15:20:00,205.12,205.17,204.87,204.97,18272.0,185.8036,185.8489,185.5771,185.6677,18272.0
2020-12-09 15:30:00,204.96,205.42,204.94,205.13,40447.0,185.6587,186.0753,185.6405,185.8126,40447.0
2020-12-09 15:40:00,205.14,205.85,205.12,205.79,31908.0,185.8217,186.4648,185.8036,186.4105,31908.0
2020-12-09 15:50:00,205.81,206.58,205.66,205.75,147154.0,186.4286,187.1261,186.2927,186.3743,147154.0
2020-12-10 09:30:00,204.97,205.15,203.89,204.4,91909.0,185.6677,185.8308,184.6894,185.1514,91909.0
2020-12-10 09:40:00,204.4,204.94,204.37,204.56,33796.0,185.1514,185.6405,185.1242,185.2963,33796.0
2020-12-10 09:50:00,204.62,205.69,204.62,205.53,28447.0,185.3507,186.3199,185.3507,186.175,28447.0
2020-12-10 10:00:00,205.74,205.74,204.88,204.97,27393.0,186.3652,186.3652,185.5862,185.6677,27393.0
2020-12-10 10:10:00,204.93,205.17,204.38,204.44,23164.0,185.6315,185.8489,185.1333,185.1876,23164.0
2020-12-10 10:20:00,204.44,204.54,203.88,204.06,14322.0,185.1876,185.2782,184.6804,184.8434,14322.0
2020-12-10 10:30:00,204.2,204.26,203.53,203.75,15676.0,184.9702,185.0246,184.3633,184.5626,15676.0
2020-12-10 10:40:00,203.79,203.94,203.31,203.64,17864.0,184.5988,184.7347,184.164,184.463,17864.0
2020-12-10 10:50:00,203.69,204.25,203.53,203.82,41816.0,184.5083,185.0155,184.3633,184.626,41816.0
2020-12-10 11:00:00,203.82,204.01,203.5,203.52,17437.0,184.626,184.7981,184.3361,184.3543,17437.0
2020-12-10 11:10:00,203.58,203.75,203.36,203.67,15155.0,184.4086,184.5626,184.2093,184.4901,15155.0
2020-12-10 11:20:00,203.72,203.79,203.48,203.66,17580.0,184.5354,184.5988,184.318,184.4811,17580.0
2020-12-10 11:30:00,203.6,203.64,202.94,202.94,20585.0,184.4267,184.463,183.8289,183.8289,20585.0
2020-12-10 11:40:00,202.98,203.07,202.54,202.58,23603.0,183.8651,183.9466,183.4665,183.5028,23603.0
2020-12-10 11:50:00,202.56,202.65,201.99,202.03,19696.0,183.4847,183.5662,182.9683,183.0046,19696.0
2020-12-10 12:00:00,202.02,202.55,201.92,202.53,24160.0,182.9955,183.4756,182.9049,183.4575,24160.0
2020-12-10 12:10:00,202.56,202.85,202.53,202.79,14751.0,183.4847,183.7474,183.4575,183.693,14751.0
2020-12-10 12:20:00,202.75,202.81,202.52,202.8,13382.0,183.6568,183.7111,183.4484,183.7021,13382.0
2020-12-10 12:30:00,202.83,203.01,202.75,202.83,20942.0,183.7292,183.8923,183.6568,183.7292,20942.0
2020-12-10 12:40:00,202.79,203.22,202.73,203.06,19328.0,183.693,184.0825,183.6387,183.9376,19328.0
2020-12-10 12:50:00,203.02,203.1,202.72,203.02,13246.0,183.9013,183.9738,183.6296,183.9013,13246.0
2020-12-10 13:00:00,202.95,203.05,202.72,202.84,33282.0,183.8379,183.9285,183.6296,183.7383,33282.0
2020-12-10 13:10:00,202.77,203.17,202.69,202.95,20882.0,183.6749,184.0372,183.6024,183.8379,20882.0
2020-12-10 13:20:00,203.02,203.14,202.6,202.64,21012.0,183.9013,184.01,183.5209,183.5571,21012.0
2020-12-10 13:30:00,202.7,202.75,202.33,202.37,15238.0,183.6115,183.6568,183.2763,183.3126,15238.0
2020-12-10 13:40:00,202.38,202.49,202.07,202.19,19814.0,183.3216,183.4213,183.0408,183.1495,19814.0
2020-12-10 13:50:00,202.23,202.27,201.96,202.11,20573.0,183.1857,183.222,182.9412,183.077,20573.0
2020-12-10 14:00:00,202.1,202.18,201.77,201.81,20547.0,183.068,183.1404,182.7691,182.8053,20547.0
2020-12-10 14:10:00,201.82,201.92,201.62,201.83,19491.0,182.8144,182.9049,182.6332,182.8234,19491.0
2020-12-10 14:20:00,201.79,201.8,201.59,201.63,35825.0,182.7872,182.7962,182.606,182.6422,35825.0
2020-12-10 14:30:00,201.61,201.69,201.44,201.64,36188.0,182.6241,182.6966,182.4701,182.6513,36188.0
2020-12-10 14:40:00,201.6,201.66,201.39,201.55,25947.0,182.6151,182.6694,182.4248,182.5698,25947.0
2020-12-10 14:50:00,201.58,201.69,201.46,201.66,19732.0,182.597,182.6966,182.4883,182.6694,19732.0
2020-12-10 15:00:00,201.68,202.01,201.56,201.9,20144.0,182.6875,182.9865,182.5788,182.8868,20144.0
2020-12-10 15:10:00,201.92,202.26,201.92,202.26,44742.0,182.9049,183.2129,182.9049,183.2129,44742.0
2020-12-10 15:20:00,202.17,202.38,202.05,202.19,32825.0,183.1314,183.3216,183.0227,183.1495,32825.0
2020-12-10 15:30:00,202.26,202.52,201.98,202.17,44538.0,183.2129,183.4484,182.9593,183.1314,44538.0
2020-12-10 15:40:00,202.14,202.43,202.04,202.27,45125.0,183.1042,183.3669,183.0136,183.222,45125.0
2020-12-10 15:50:00,202.34,202.67,202.27,202.5,141916.0,183.2854,183.5843,183.222,183.4303,141916.0
2020-12-11 09:30:00,200.68,201.7,200.0,201.51,55904.0,181.7817,182.7057,181.1657,182.5335,55904.0
2020-12-11 09:40:00,201.58,202.0,201.16,201.16,24575.0,182.597,182.9774,182.2165,182.2165,24575.0
2020-12-11 09:50:00,201.11,202.16,201.04,202.0,44416.0,182.1712,183.1223,182.1078,182.9774,44416.0
2020-12-11 10:00:00,202.13,202.31,201.86,201.95,39826.0,183.0952,183.2582,182.8506,182.9321,39826.0
2020-12-11 10:10:00,202.09,202.11,201.32,201.79,43673.0,183.0589,183.077,182.3614,182.7872,43673.0
2020-12-11 10:20:00,201.82,202.02,201.39,201.39,34626.0,182.8144,182.9955,182.4248,182.4248,34626.0
2020-12-11 10:30:00,201.46,201.61,201.17,201.45,25704.0,182.4883,182.6241,182.2256,182.4792,25704.0
2020-12-11 10:40:00,201.47,201.57,201.15,201.26,30275.0,182.4973,182.5879,182.2074,182.3071,30275.0
2020-12-11 10:50:00,201.24,201.67,201.08,201.61,33747.0,182.289,182.6785,182.144,182.6241,33747.0
2020-12-11 11:00:00,201.65,201.9,201.5,201.9,25610.0,182.6604,182.8868,182.5245,182.8868,25610.0
2020-12-11 11:10:00,201.81,202.47,201.8,202.28,32586.0,182.8053,183.4031,182.7962,183.231,32586.0
2020-12-11 11:20:00,202.31,202.4,201.96,202.36,24635.0,183.2582,183.3397,182.9412,183.3035,24635.0
2020-12-11 11:30:00,202.42,202.54,202.12,202.28,26370.0,183.3578,183.4665,183.0861,183.231,26370.0
2020-12-11 11:40:00,202.3,202.94,202.25,202.94,18955.0,183.2491,183.8289,183.2039,183.8289,18955.0
2020-12-11 11:50:00,202.92,203.35,202.9,203.08,21241.0,183.8108,184.2003,183.7926,183.9557,21241.0
2020-12-11 12:00:00,203.08,203.22,202.87,202.87,20105.0,183.9557,184.0825,183.7655,183.7655,20105.0
2020-12-11 12:10:00,202.94,202.94,202.17,202.17,13666.0,183.8289,183.8289,183.1314,183.1314,13666.0
2020-12-11 12:20:00,202.17,202.52,202.17,202.45,16348.0,183.1314,183.4484,183.1314,183.385,16348.0
2020-12-11 12:30:00,202.46,202.57,202.41,202.56,20556.0,183.3941,183.4937,183.3488,183.4847,20556.0
2020-12-11 12:40:00,202.56,203.13,202.55,203.1,30874.0,183.4847,184.001,183.4756,183.9738,30874.0
2020-12-11 12:50:00,203.02,203.3,202.97,203.03,23542.0,183.9013,184.155,183.8561,183.9104,23542.0
2020-12-11 13:00:00,202.99,203.03,202.76,202.93,29329.0,183.8742,183.9104,183.6658,183.8198,29329.0
2020-12-11 13:10:00,202.95,203.28,202.89,203.07,23914.0,183.8379,184.1369,183.7836,183.9466,23914.0
2020-12-11 13:20:00,203.08,203.11,202.78,202.98,8875.0,183.9557,183.9829,183.6839,183.8651,8875.0
2020-12-11 13:30:00,203.03,203.33,202.96,203.23,19912.0,183.9104,184.1822,183.847,184.0916,19912.0
2020-12-11 13:40:00,203.21,203.38,203.13,203.31,11650.0,184.0735,184.2274,184.001,184.164,11650.0
2020-12-11 13:50:00,203.3,203.73,203.27,203.5,12854.0,184.155,184.5445,184.1278,184.3361,12854.0
2020-12-11 14:00:00,203.56,203.57,203.15,203.29,29937.0,184.3905,184.3996,184.0191,184.1459,29937.0
2020-12-11 14:10:00,203.27,203.47,203.18,203.36,13040.0,184.1278,184.309,184.0463,184.2093,13040.0
2020-12-11 14:20:00,203.36,203.69,203.29,203.37,16381.0,184.2093,184.5083,184.1459,184.2184,16381.0
2020-12-11 14:30:00,203.37,203.75,203.37,203.6,24036.0,184.2184,184.5626,184.2184,184.4267,24036.0
2020-12-11 14:40:00,203.57,203.75,203.45,203.53,14353.0,184.3996,184.5626,184.2909,184.3633,14353.0
2020-12-11 14:50:00,203.54,203.57,203.19,203.19,15806.0,184.3724,184.3996,184.0553,184.0553,15806.0
2020-12-11 15:00:00,203.21,203.29,203.04,203.11,11829.0,184.0735,184.1459,183.9195,183.9829,11829.0
2020-12-11 15:10:00,203.12,203.51,203.05,203.41,39854.0,183.9919,184.3452,183.9285,184.2546,39854.0
2020-12-11 15:20:00,203.39,203.48,203.22,203.27,18307.0,184.2365,184.318,184.0825,184.1278,18307.0
2020-12-11 15:30:00,203.28,203.4,203.2,203.21,18570.0,184.1369,184.2456,184.0644,184.0735,18570.0
2020-12-11 15:40:00,203.2,203.42,202.71,202.92,38562.0,184.0644,184.2637,183.6205,183.8108,38562.0
2020-12-11 15:50:00,203.02,203.3,202.71,203.01,79269.0,183.9013,184.155,183.6205,183.8923,79269.0
2020-12-14 09:30:00,205.27,205.46,203.25,203.43,55527.0,185.9395,186.1116,184.1097,184.2727,55527.0
2020-12-14 09:40:00,203.72,204.25,203.54,203.86,23965.0,184.5354,185.0155,184.3724,184.6622,23965.0
2020-12-14 09:50:00,203.86,203.95,202.78,202.89,23044.0,184.6622,184.7438,183.6839,183.7836,23044.0
2020-12-14 10:00:00,202.89,203.56,202.74,203.42,24849.0,183.7836,184.3905,183.6477,184.2637,24849.0
2020-12-14 10:10:00,203.41,203.41,202.84,203.03,26250.0,184.2546,184.2546,183.7383,183.9104,26250.0
2020-12-14 10:20:00,202.98,203.58,202.94,203.34,36740.0,183.8651,184.4086,183.8289,184.1912,36740.0
2020-12-14 10:30:00,203.4,203.95,203.25,203.31,23128.0,184.2456,184.7438,184.1097,184.164,23128.0
2020-12-14 10:40:00,203.33,203.33,202.75,202.76,24916.0,184.1822,184.1822,183.6568,183.6658,24916.0
2020-12-14 10:50:00,202.74,202.81,202.17,202.23,42790.0,183.6477,183.7111,183.1314,183.1857,42790.0
2020-12-14 11:00:00,202.21,202.22,201.33,201.33,24476.0,183.1676,183.1767,182.3705,182.3705,24476.0
2020-12-14 11:10:00,201.27,201.35,200.81,201.18,35430.0,182.3161,182.3886,181.8995,182.2346,35430.0
2020-12-14 11:20:00,201.18,201.48,201.07,201.08,13987.0,182.2346,182.5064,182.135,182.144,13987.0
2020-12-14 11:30:00,201.16,201.31,200.7,201.13,32495.0,182.2165,182.3524,181.7998,182.1893,32495.0
2020-12-14 11:40:00,201.13,201.41,201.02,201.39,17153.0,182.1893,182.443,182.0897,182.4248,17153.0
2020-12-14 11:50:00,201.29,201.49,201.03,201.25,14520.0,182.3343,182.5154,182.0987,182.298,14520.0
2020-12-14 12:00:00,201.25,201.41,201.07,201.26,16015.0,182.298,182.443,182.135,182.3071,16015.0
2020-12-14 12:10:00,201.26,201.54,201.08,201.11,30475.0,182.3071,182.5607,182.144,182.1712,30475.0
2020-12-14 12:20:00,201.11,201.21,200.88,201.09,17415.0,182.1712,182.2618,181.9629,182.1531,17415.0
2020-12-14 12:30:00,201.12,201.2,200.95,201.05,14990.0,182.1803,182.2527,182.0263,182.1169,14990.0
2020-12-14 12:40:00,201.07,201.16,200.84,200.91,11379.0,182.135,182.2165,181.9266,181.99,11379.0
2020-12-14 12:50:00,200.87,200.94,200.48,200.55,17923.0,181.9538,182.0172,181.6005,181.6639,17923.0
2020-12-14 13:00:00,200.55,200.89,200.2,200.54,19458.0,181.6639,181.9719,181.3469,181.6549,19458.0
2020-12-14 13:10:00,200.56,200.77,200.46,200.58,11603.0,181.673,181.8632,181.5824,181.6911,11603.0
2020-12-14 13:20:00,200.55,200.69,200.33,200.41,13131.0,181.6639,181.7908,181.4647,181.5371,13131.0
2020-12-14 13:30:00,200.43,200.72,200.41,200.62,13802.0,181.5552,181.8179,181.5371,181.7274,13802.0
2020-12-14 13:40:00,200.61,200.73,200.32,200.36,12139.0,181.7183,181.827,181.4556,181.4918,12139.0
2020-12-14 13:50:00,200.39,200.54,200.26,200.3,17904.0,181.519,181.6549,181.4013,181.4375,17904.0
2020-12-14 14:00:00,200.37,200.49,200.23,200.28,21031.0,181.5009,181.6096,181.3741,181.4194,21031.0
2020-12-14 14:10:00,200.28,200.34,200.05,200.24,21502.0,181.4194,181.4737,181.211,181.3831,21502.0
2020-12-14 14:20:00,200.23,200.29,200.05,200.11,22711.0,181.3741,181.4284,181.211,181.2654,22711.0
2020-12-14 14:30:00,200.06,200.18,199.81,199.87,34070.0,181.2201,181.3288,180.9936,181.048,34070.0
2020-12-14 14:40:00,199.87,200.16,199.87,200.12,46257.0,181.048,181.3107,181.048,181.2744,46257.0
2020-12-14 14:50:00,200.11,200.31,199.98,200.05,15548.0,181.2654,181.4465,181.1476,181.211,15548.0
2020-12-14 15:00:00,200.11,200.17,199.83,199.9,21688.0,181.2654,181.3197,181.0118,181.0752,21688.0
2020-12-14 15:10:00,199.83,200.06,199.83,199.98,26200.0,181.0118,181.2201,181.0118,181.1476,26200.0
2020-12-14 15:20:00,199.97,199.98,199.71,199.71,36502.0,181.1386,181.1476,180.9031,180.9031,36502.0
2020-12-14 15:30:00,199.7,199.74,198.85,198.88,80717.0,180.894,180.9302,180.124,180.1512,80717.0
2020-12-14 15:40:00,198.86,199.03,198.5,198.84,73529.0,180.1331,180.2871,179.807,180.115,73529.0
2020-12-14 15:50:00,198.77,198.89,197.91,197.94,175094.0,180.0516,180.1603,179.2726,179.2997,175094.0
2020-12-15 09:30:00,198.81,200.25,198.71,200.25,87664.0,180.0878,181.3922,179.9972,181.3922,87664.0
2020-12-15 09:40:00,200.3,200.49,199.63,199.7,42811.0,181.4375,181.6096,180.8306,180.894,42811.0
2020-12-15 09:50:00,199.75,199.76,198.39,198.4,45237.0,180.9393,180.9483,179.7074,179.7164,45237.0
2020-12-15 10:00:00,198.51,198.58,198.0,198.5,39355.0,179.8161,179.8795,179.3541,179.807,39355.0
2020-12-15 10:10:00,198.5,199.0,198.49,198.56,37314.0,179.807,180.2599,179.7979,179.8613,37314.0
2020-12-15 10:20:00,198.63,198.7,198.37,198.39,21724.0,179.9248,179.9882,179.6892,179.7074,21724.0
2020-12-15 10:30:00,198.32,198.54,197.83,197.94,26188.0,179.644,179.8432,179.2001,179.2997,26188.0
2020-12-15 10:40:00,197.94,198.3,197.46,198.3,53652.0,179.2997,179.6258,178.8649,179.6258,53652.0
2020-12-15 10:50:00,198.28,199.05,198.16,199.05,27308.0,179.6077,180.3052,179.499,180.3052,27308.0
2020-12-15 11:00:00,199.04,199.4,198.88,199.12,25545.0,180.2961,180.6222,180.1512,180.3686,25545.0
2020-12-15 11:10:00,199.16,199.39,199.05,199.23,21850.0,180.4048,180.6132,180.3052,180.4683,21850.0
2020-12-15 11:20:00,199.26,199.89,199.25,199.66,20948.0,180.4954,181.0661,180.4864,180.8578,20948.0
2020-12-15 11:30:00,199.6,199.74,199.25,199.63,15005.0,180.8034,180.9302,180.4864,180.8306,15005.0
2020-12-15 11:40:00,199.7,199.87,199.62,199.85,15699.0,180.894,181.048,180.8215,181.0299,15699.0
2020-12-15 11:50:00,199.85,200.13,199.76,199.87,16360.0,181.0299,181.2835,180.9483,181.048,16360.0
2020-12-15 12:00:00,199.88,200.05,199.84,199.9,11094.0,181.057,181.211,181.0208,181.0752,11094.0
2020-12-15 12:10:00,199.93,200.25,199.83,200.18,12882.0,181.1023,181.3922,181.0118,181.3288,12882.0
2020-12-15 12:20:00,200.18,200.26,200.03,200.12,16104.0,181.3288,181.4013,181.1929,181.2744,16104.0
2020-12-15 12:30:00,200.15,200.23,199.89,200.2,9444.0,181.3016,181.3741,181.0661,181.3469,9444.0
2020-12-15 12:40:00,200.22,200.61,200.22,200.61,15486.0,181.365,181.7183,181.365,181.7183,15486.0
2020-12-15 12:50:00,200.6,200.95,200.54,200.79,15211.0,181.7092,182.0263,181.6549,181.8813,15211.0
2020-12-15 13:00:00,200.84,201.25,200.58,201.04,17365.0,181.9266,182.298,181.6911,182.1078,17365.0
2020-12-15 13:10:00,200.98,201.04,200.86,200.99,15136.0,182.0535,182.1078,181.9448,182.0625,15136.0
2020-12-15 13:20:00,200.99,201.08,200.75,200.75,15014.0,182.0625,182.144,181.8451,181.8451,15014.0
2020-12-15 13:30:00,200.75,200.97,200.75,200.96,18274.0,181.8451,182.0444,181.8451,182.0353,18274.0
2020-12-15 13:40:00,200.98,201.35,200.97,201.21,15897.0,182.0535,182.3886,182.0444,182.2618,15897.0
2020-12-15 13:50:00,201.21,201.21,200.84,201.13,34653.0,182.2618,182.2618,181.9266,182.1893,34653.0
2020-12-15 14:00:00,201.07,201.14,200.98,200.99,16526.0,182.135,182.1984,182.0535,182.0625,16526.0
2020-12-15 14:10:00,201.03,201.36,201.02,201.32,16002.0,182.0987,182.3977,182.0897,182.3614,16002.0
2020-12-15 14:20:00,201.3,201.34,201.03,201.2,35664.0,182.3433,182.3796,182.0987,182.2527,35664.0
2020-12-15 14:30:00,201.21,201.42,201.13,201.22,18706.0,182.2618,182.452,182.1893,182.2709,18706.0
2020-12-15 14:40:00,201.23,201.36,201.1,201.18,17979.0,182.2799,182.3977,182.1622,182.2346,17979.0
2020-12-15 14:50:00,201.18,201.18,200.81,200.81,18220.0,182.2346,182.2346,181.8995,181.8995,18220.0
2020-12-15 15:00:00,200.84,201.13,200.82,200.91,17618.0,181.9266,182.1893,181.9085,181.99,17618.0
2020-12-15 15:10:00,200.95,200.98,200.67,200.73,22749.0,182.0263,182.0535,181.7726,181.827,22749.0
2020-12-15 15:20:00,200.7,200.7,200.18,200.23,28170.0,181.7998,181.7998,181.3288,181.3741,28170.0
2020-12-15 15:30:00,200.25,200.32,200.01,200.14,25579.0,181.3922,181.4556,181.1748,181.2926,25579.0
2020-12-15 15:40:00,200.16,200.45,200.11,200.15,35587.0,181.3107,181.5734,181.2654,181.3016,35587.0
2020-12-15 15:50:00,200.11,200.36,199.99,200.29,105348.0,181.2654,181.4918,181.1567,181.4284,105348.0
2020-12-16 09:30:00,200.84,201.0,200.17,200.63,41524.0,181.9266,182.0716,181.3197,181.7364,41524.0
2020-12-16 09:40:00,200.64,200.64,200.08,200.1,24017.0,181.7455,181.7455,181.2382,181.2563,24017.0
2020-12-16 09:50:00,200.13,201.0,200.12,200.82,31932.0,181.2835,182.0716,181.2744,181.9085,31932.0
2020-12-16 10:00:00,200.81,200.89,200.51,200.76,29761.0,181.8995,181.9719,181.6277,181.8542,29761.0
2020-12-16 10:10:00,200.77,200.83,200.09,200.12,21320.0,181.8632,181.9176,181.2473,181.2744,21320.0
2020-12-16 10:20:00,200.12,200.26,199.93,200.03,18476.0,181.2744,181.4013,181.1023,181.1929,18476.0
2020-12-16 10:30:00,199.98,200.04,199.76,199.76,26316.0,181.1476,181.202,180.9483,180.9483,26316.0
2020-12-16 10:40:00,199.82,199.84,199.36,199.38,23680.0,181.0027,181.0208,180.586,180.6041,23680.0
2020-12-16 10:50:00,199.41,199.55,199.02,199.21,27464.0,180.6313,180.7581,180.278,180.4501,27464.0
2020-12-16 11:00:00,199.2,199.6,198.98,199.37,19202.0,180.4411,180.8034,180.2418,180.5951,19202.0
2020-12-16 11:10:00,199.22,199.32,198.87,199.27,23475.0,180.4592,180.5498,180.1422,180.5045,23475.0
2020-12-16 11:20:00,199.27,199.66,199.21,199.41,21427.0,180.5045,180.8578,180.4501,180.6313,21427.0
2020-12-16 11:30:00,199.43,199.52,199.28,199.28,12749.0,180.6494,180.7309,180.5135,180.5135,12749.0
2020-12-16 11:40:00,199.21,199.4,199.07,199.07,11777.0,180.4501,180.6222,180.3233,180.3233,11777.0
2020-12-16 11:50:00,199.09,199.15,198.76,198.92,15931.0,180.3414,180.3958,180.0425,180.1874,15931.0
2020-12-16 12:00:00,198.92,199.23,198.92,199.06,18403.0,180.1874,180.4683,180.1874,180.3143,18403.0
2020-12-16 12:10:00,199.06,199.13,198.69,198.69,15675.0,180.3143,180.3777,179.9791,179.9791,15675.0
2020-12-16 12:20:00,198.7,198.8,198.63,198.77,13833.0,179.9882,180.0787,179.9248,180.0516,13833.0
2020-12-16 12:30:00,198.74,198.87,198.62,198.75,21372.0,180.0244,180.1422,179.9157,180.0335,21372.0
2020-12-16 12:40:00,198.78,199.19,198.71,198.72,19077.0,180.0606,180.432,179.9972,180.0063,19077.0
2020-12-16 12:50:00,198.85,199.15,198.61,199.1,43262.0,180.124,180.3958,179.9066,180.3505,43262.0
2020-12-16 13:00:00,199.06,199.17,198.97,198.98,25874.0,180.3143,180.4139,180.2327,180.2418,25874.0
2020-12-16 13:10:00,198.99,199.14,198.91,199.13,24823.0,180.2509,180.3867,180.1784,180.3777,24823.0
2020-12-16 13:20:00,199.14,199.3,199.06,199.22,20122.0,180.3867,180.5317,180.3143,180.4592,20122.0
2020-12-16 13:30:00,199.22,199.24,199.05,199.08,30904.0,180.4592,180.4773,180.3052,180.3324,30904.0
2020-12-16 13:40:00,199.11,199.14,198.99,199.09,17872.0,180.3596,180.3867,180.2509,180.3414,17872.0
2020-12-16 13:50:00,199.11,199.26,199.04,199.22,21830.0,180.3596,180.4954,180.2961,180.4592,21830.0
2020-12-16 14:00:00,199.25,199.49,198.84,199.28,28937.0,180.4864,180.7038,180.115,180.5135,28937.0
2020-12-16 14:10:00,199.21,199.25,199.01,199.09,19564.0,180.4501,180.4864,180.269,180.3414,19564.0
2020-12-16 14:20:00,199.09,199.24,198.93,199.02,18857.0,180.3414,180.4773,180.1965,180.278,18857.0
2020-12-16 14:30:00,199.01,199.71,198.95,199.7,23853.0,180.269,180.9031,180.2146,180.894,23853.0
2020-12-16 14:40:00,199.7,199.7,199.41,199.52,15618.0,180.894,180.894,180.6313,180.7309,15618.0
2020-12-16 14:50:00,199.57,199.76,199.49,199.68,29083.0,180.7762,180.9483,180.7038,180.8759,29083.0
2020-12-16 15:00:00,199.67,199.99,199.51,199.51,35328.0,180.8668,181.1567,180.7219,180.7219,35328.0
2020-12-16 15:10:00,199.53,199.77,199.46,199.73,27597.0,180.74,180.9574,180.6766,180.9212,27597.0
2020-12-16 15:20:00,199.74,199.89,199.44,199.51,26646.0,180.9302,181.0661,180.6585,180.7219,26646.0
2020-12-16 15:30:00,199.53,199.72,198.89,199.17,34012.0,180.74,180.9121,180.1603,180.4139,34012.0
2020-12-16 15:40:00,199.12,199.31,198.93,199.13,57420.0,180.3686,180.5407,180.1965,180.3777,57420.0
2020-12-16 15:50:00,199.05,199.14,198.73,198.82,91880.0,180.3052,180.3867,180.0153,180.0969,91880.0
2020-12-17 09:30:00,200.03,200.67,199.45,199.77,54260.0,181.1929,181.7726,180.6675,180.9574,54260.0
2020-12-17 09:40:00,199.72,200.04,199.26,199.45,29245.0,180.9121,181.202,180.4954,180.6675,29245.0
2020-12-17 09:50:00,199.4,199.82,199.01,199.51,30281.0,180.6222,181.0027,180.269,180.7219,30281.0
2020-12-17 10:00:00,199.56,199.97,199.46,199.81,45811.0,180.7672,181.1386,180.6766,180.9936,45811.0
2020-12-17 10:10:00,199.81,200.16,199.56,200.03,27939.0,180.9936,181.3107,180.7672,181.1929,27939.0
2020-12-17 10:20:00,200.02,200.3,199.99,200.1,33162.0,181.1839,181.4375,181.1567,181.2563,33162.0
2020-12-17 10:30:00,200.06,200.57,199.92,200.42,36268.0,181.2201,181.6821,181.0933,181.5462,36268.0
2020-12-17 10:40:00,200.4,201.07,200.31,201.06,32405.0,181.5281,182.135,181.4465,182.1259,32405.0
2020-12-17 10:50:00,201.1,201.31,200.98,201.31,23216.0,182.1622,182.3524,182.0535,182.3524,23216.0
2020-12-17 11:00:00,201.33,201.36,200.8,200.86,19681.0,182.3705,182.3977,181.8904,181.9448,19681.0
2020-12-17 11:10:00,200.83,201.43,200.81,201.43,13202.0,181.9176,182.4611,181.8995,182.4611,13202.0
2020-12-17 11:20:00,201.45,201.5,201.15,201.45,15221.0,182.4792,182.5245,182.2074,182.4792,15221.0
2020-12-17 11:30:00,201.43,201.46,201.23,201.39,17530.0,182.4611,182.4883,182.2799,182.4248,17530.0
2020-12-17 11:40:00,201.36,201.49,201.15,201.49,14872.0,182.3977,182.5154,182.2074,182.5154,14872.0
2020-12-17 11:50:00,201.48,201.54,201.24,201.46,25029.0,182.5064,182.5607,182.289,182.4883,25029.0
2020-12-17 12:00:00,201.54,201.54,201.16,201.23,24610.0,182.5607,182.5607,182.2165,182.2799,24610.0
2020-12-17 12:10:00,201.19,201.39,201.13,201.35,23828.0,182.2437,182.4248,182.1893,182.3886,23828.0
2020-12-17 12:20:00,201.35,201.47,201.3,201.35,26556.0,182.3886,182.4973,182.3433,182.3886,26556.0
2020-12-17 12:30:00,201.38,201.38,201.14,201.19,35946.0,182.4158,182.4158,182.1984,182.2437,35946.0
2020-12-17 12:40:00,201.23,201.4,201.18,201.38,42841.0,182.2799,182.4339,182.2346,182.4158,42841.0
2020-12-17 12:50:00,201.39,201.47,201.31,201.42,73867.0,182.4248,182.4973,182.3524,182.452,73867.0
2020-12-17 13:00:00,201.4,201.46,201.37,201.44,37416.0,182.4339,182.4883,182.4067,182.4701,37416.0
2020-12-17 13:10:00,201.45,201.68,201.42,201.64,36896.0,182.4792,182.6875,182.452,182.6513,36896.0
2020-12-17 13:20:00,201.63,201.7,201.56,201.58,42641.0,182.6422,182.7057,182.5788,182.597,42641.0
2020-12-17 13:30:00,201.58,201.6,201.4,201.49,57024.0,182.597,182.6151,182.4339,182.5154,57024.0
2020-12-17 13:40:00,201.51,201.67,201.41,201.62,141668.0,182.5335,182.6785,182.443,182.6332,141668.0
2020-12-17 13:50:00,201.61,202.3,201.51,202.3,26639.0,182.6241,183.2491,182.5335,183.2491,26639.0
2020-12-17 14:00:00,202.29,202.62,202.16,202.55,28199.0,183.2401,183.539,183.1223,183.4756,28199.0
2020-12-17 14:10:00,202.55,202.55,202.24,202.47,37251.0,183.4756,183.4756,183.1948,183.4031,37251.0
2020-12-17 14:20:00,202.48,202.6,202.45,202.59,47693.0,183.4122,183.5209,183.385,183.5118,47693.0
2020-12-17 14:30:00,202.59,202.81,202.57,202.61,48228.0,183.5118,183.7111,183.4937,183.53,48228.0
2020-12-17 14:40:00,202.61,202.61,202.06,202.06,17608.0,183.53,183.53,183.0317,183.0317,17608.0
2020-12-17 14:50:00,202.08,202.28,201.96,201.99,25389.0,183.0499,183.231,182.9412,182.9683,25389.0
2020-12-17 15:00:00,201.99,202.16,201.63,201.84,28977.0,182.9683,183.1223,182.6422,182.8325,28977.0
2020-12-17 15:10:00,201.81,202.28,201.72,202.27,28955.0,182.8053,183.231,182.7238,183.222,28955.0
2020-12-17 15:20:00,202.32,202.47,202.21,202.22,33358.0,183.2673,183.4031,183.1676,183.1767,33358.0
2020-12-17 15:30:00,202.24,202.24,201.69,202.15,36079.0,183.1948,183.1948,182.6966,183.1133,36079.0
2020-12-17 15:40:00,202.13,202.45,201.86,201.86,93814.0,183.0952,183.385,182.8506,182.8506,93814.0
2020-12-17 15:50:00,202.04,202.31,201.96,202.24,234637.0,183.0136,183.2582,182.9412,183.1948,234637.0
2020-12-18 09:30:00,202.09,203.72,201.32,201.61,570726.0,183.0589,184.5354,182.3614,182.6241,570726.0
2020-12-18 09:40:00,201.56,201.94,200.75,201.33,29653.0,182.5788,182.9231,181.8451,182.3705,29653.0
2020-12-18 09:50:00,201.27,202.12,200.85,202.12,29304.0,182.3161,183.0861,181.9357,183.0861,29304.0
2020-12-18 10:00:00,202.11,202.11,201.45,201.92,30185.0,183.077,183.077,182.4792,182.9049,30185.0
2020-12-18 10:10:00,201.89,202.33,201.77,202.28,28002.0,182.8778,183.2763,182.7691,183.231,28002.0
2020-12-18 10:20:00,202.29,202.29,201.54,201.78,21256.0,183.2401,183.2401,182.5607,182.7781,21256.0
2020-12-18 10:30:00,201.64,201.64,200.94,201.17,40667.0,182.6513,182.6513,182.0172,182.2256,40667.0
2020-12-18 10:40:00,201.18,201.2,200.73,200.98,25282.0,182.2346,182.2527,181.827,182.0535,25282.0
2020-12-18 10:50:00,200.92,201.55,200.86,201.31,31689.0,181.9991,182.5698,181.9448,182.3524,31689.0
2020-12-18 11:00:00,201.2,201.45,201.08,201.45,20402.0,182.2527,182.4792,182.144,182.4792,20402.0
2020-12-18 11:10:00,201.46,201.52,200.77,201.16,32615.0,182.4883,182.5426,181.8632,182.2165,32615.0
2020-12-18 11:20:00,201.11,201.6,201.11,201.45,22550.0,182.1712,182.6151,182.1712,182.4792,22550.0
2020-12-18 11:30:00,201.4,202.07,201.23,201.91,53785.0,182.4339,183.0408,182.2799,182.8959,53785.0
2020-12-18 11:40:00,201.94,202.11,201.61,202.11,29707.0,182.9231,183.077,182.6241,183.077,29707.0
2020-12-18 11:50:00,202.11,202.79,202.06,202.41,44589.0,183.077,183.693,183.0317,183.3488,44589.0
2020-12-18 12:00:00,202.41,202.42,201.87,201.95,30212.0,183.3488,183.3578,182.8596,182.9321,30212.0
2020-12-18 12:10:00,201.94,202.41,201.84,202.29,20562.0,182.9231,183.3488,182.8325,183.2401,20562.0
2020-12-18 12:20:00,202.27,202.39,202.17,202.21,17217.0,183.222,183.3307,183.1314,183.1676,17217.0
2020-12-18 12:30:00,202.2,202.58,202.1,202.53,27738.0,183.1586,183.5028,183.068,183.4575,27738.0
2020-12-18 12:40:00,202.53,202.61,202.14,202.3,18255.0,183.4575,183.53,183.1042,183.2491,18255.0
2020-12-18 12:50:00,202.3,202.37,201.93,202.05,19876.0,183.2491,183.3126,182.914,183.0227,19876.0
2020-12-18 13:00:00,202.04,202.09,201.68,202.05,26488.0,183.0136,183.0589,182.6875,183.0227,26488.0
2020-12-18 13:10:00,202.05,202.14,201.97,202.08,17361.0,183.0227,183.1042,182.9502,183.0499,17361.0
2020-12-18 13:20:00,202.08,202.3,201.69,202.3,23073.0,183.0499,183.2491,182.6966,183.2491,23073.0
2020-12-18 13:30:00,202.27,202.3,202.02,202.08,16502.0,183.222,183.2491,182.9955,183.0499,16502.0
2020-12-18 13:40:00,202.05,202.43,202.03,202.2,17655.0,183.0227,183.3669,183.0046,183.1586,17655.0
2020-12-18 13:50:00,202.25,202.37,202.16,202.32,12636.0,183.2039,183.3126,183.1223,183.2673,12636.0
2020-12-18 14:00:00,202.31,202.31,201.76,201.89,15102.0,183.2582,183.2582,182.76,182.8778,15102.0
2020-12-18 14:10:00,201.89,201.97,201.63,201.71,25645.0,182.8778,182.9502,182.6422,182.7147,25645.0
2020-12-18 14:20:00,201.73,201.84,201.58,201.75,17499.0,182.7328,182.8325,182.597,182.7509,17499.0
2020-12-18 14:30:00,201.75,201.91,201.63,201.83,24388.0,182.7509,182.8959,182.6422,182.8234,24388.0
2020-12-18 14:40:00,201.79,201.86,201.37,201.53,20747.0,182.7872,182.8506,182.4067,182.5517,20747.0
2020-12-18 14:50:00,201.52,201.64,201.27,201.58,26442.0,182.5426,182.6513,182.3161,182.597,26442.0
2020-12-18 15:00:00,201.58,201.85,201.51,201.83,19049.0,182.597,182.8415,182.5335,182.8234,19049.0
2020-12-18 15:10:00,201.77,201.9,201.47,201.78,20891.0,182.7691,182.8868,182.4973,182.7781,20891.0
2020-12-18 15:20:00,201.78,201.83,201.4,201.64,44131.0,182.7781,182.8234,182.4339,182.6513,44131.0
2020-12-18 15:30:00,201.67,202.46,201.67,202.19,64198.0,182.6785,183.3941,182.6785,183.1495,64198.0
2020-12-18 15:40:00,202.15,202.97,202.05,202.52,129854.0,183.1133,183.8561,183.0227,183.4484,129854.0
2020-12-18 15:50:00,202.61,204.49,202.32,203.61,321745.0,183.53,185.2329,183.2673,184.4358,321745.0
2020-12-21 09:30:00,199.61,201.86,199.61,201.79,78146.0,180.8125,182.8506,180.8125,182.7872,78146.0
2020-12-21 09:40:00,201.8,202.61,201.33,201.64,28379.0,182.7962,183.53,182.3705,182.6513,28379.0
2020-12-21 09:50:00,201.69,202.47,201.24,201.37,31498.0,182.6966,183.4031,182.289,182.4067,31498.0
2020-12-21 10:00:00,201.2,201.4,199.9,200.63,39438.0,182.2527,182.4339,181.0752,181.7364,39438.0
2020-12-21 10:10:00,200.55,200.76,199.97,200.28,28152.0,181.6639,181.8542,181.1386,181.4194,28152.0
2020-12-21 10:20:00,200.33,200.51,199.78,200.03,24584.0,181.4647,181.6277,180.9665,181.1929,24584.0
2020-12-21 10:30:00,199.9,200.86,199.75,200.86,19402.0,181.0752,181.9448,180.9393,181.9448,19402.0
2020-12-21 10:40:00,200.92,201.03,200.45,200.78,37849.0,181.9991,182.0987,181.5734,181.8723,37849.0
2020-12-21 10:50:00,200.86,201.49,200.69,201.28,24553.0,181.9448,182.5154,181.7908,182.3252,24553.0
2020-12-21 11:00:00,201.25,202.02,201.08,201.97,25076.0,182.298,182.9955,182.144,182.9502,25076.0
2020-12-21 11:10:00,201.9,202.1,201.56,201.61,21371.0,182.8868,183.068,182.5788,182.6241,21371.0
2020-12-21 11:20:00,201.61,201.95,201.06,201.17,21946.0,182.6241,182.9321,182.1259,182.2256,21946.0
2020-12-21 11:30:00,201.28,201.71,201.28,201.5,15829.0,182.3252,182.7147,182.3252,182.5245,15829.0
2020-12-21 11:40:00,201.52,201.78,201.35,201.78,13546.0,182.5426,182.7781,182.3886,182.7781,13546.0
2020-12-21 11:50:00,201.77,202.0,201.61,202.0,17712.0,182.7691,182.9774,182.6241,182.9774,17712.0
2020-12-21 12:00:00,202.0,202.09,201.81,202.02,16276.0,182.9774,183.0589,182.8053,182.9955,16276.0
2020-12-21 12:10:00,202.07,202.35,202.01,202.19,30882.0,183.0408,183.2944,182.9865,183.1495,30882.0
2020-12-21 12:20:00,202.11,202.88,202.11,202.84,18517.0,183.077,183.7745,183.077,183.7383,18517.0
2020-12-21 12:30:00,202.86,203.08,202.83,202.9,12174.0,183.7564,183.9557,183.7292,183.7926,12174.0
2020-12-21 12:40:00,202.92,203.31,202.89,203.3,14628.0,183.8108,184.164,183.7836,184.155,14628.0
2020-12-21 12:50:00,203.29,203.52,203.24,203.34,15150.0,184.1459,184.3543,184.1006,184.1912,15150.0
2020-12-21 13:00:00,203.33,203.36,203.12,203.3,16011.0,184.1822,184.2093,183.9919,184.155,16011.0
2020-12-21 13:10:00,203.21,203.38,203.11,203.24,19816.0,184.0735,184.2274,183.9829,184.1006,19816.0
2020-12-21 13:20:00,203.25,203.31,203.09,203.3,11003.0,184.1097,184.164,183.9648,184.155,11003.0
2020-12-21 13:30:00,203.31,203.6,203.31,203.4,16162.0,184.164,184.4267,184.164,184.2456,16162.0
2020-12-21 13:40:00,203.39,203.8,203.34,203.36,15835.0,184.2365,184.6079,184.1912,184.2093,15835.0
2020-12-21 13:50:00,203.39,203.54,203.25,203.32,13921.0,184.2365,184.3724,184.1097,184.1731,13921.0
2020-12-21 14:00:00,203.29,203.31,203.0,203.03,16954.0,184.1459,184.164,183.8832,183.9104,16954.0
2020-12-21 14:10:00,203.06,203.41,202.87,203.35,28041.0,183.9376,184.2546,183.7655,184.2003,28041.0
2020-12-21 14:20:00,203.34,203.41,203.16,203.41,22407.0,184.1912,184.2546,184.0282,184.2546,22407.0
2020-12-21 14:30:00,203.36,203.71,203.28,203.4,15260.0,184.2093,184.5264,184.1369,184.2456,15260.0
2020-12-21 14:40:00,203.38,203.39,203.13,203.19,13990.0,184.2274,184.2365,184.001,184.0553,13990.0
2020-12-21 14:50:00,203.19,203.23,202.85,202.91,9979.0,184.0553,184.0916,183.7474,183.8017,9979.0
2020-12-21 15:00:00,202.94,203.06,202.72,202.75,20448.0,183.8289,183.9376,183.6296,183.6568,20448.0
2020-12-21 15:10:00,202.74,202.94,202.57,202.63,15539.0,183.6477,183.8289,183.4937,183.5481,15539.0
2020-12-21 15:20:00,202.61,202.68,202.42,202.65,15102.0,183.53,183.5934,183.3578,183.5662,15102.0
2020-12-21 15:30:00,202.63,202.63,201.93,202.31,37601.0,183.5481,183.5481,182.914,183.2582,37601.0
2020-12-21 15:40:00,202.31,202.51,201.84,201.86,57027.0,183.2582,183.4394,182.8325,182.8506,57027.0
2020-12-21 15:50:00,201.85,202.58,201.65,202.43,139529.0,182.8415,183.5028,182.6604,183.3669,139529.0
2020-12-22 09:30:00,201.83,202.48,201.56,202.06,60937.0,182.8234,183.4122,182.5788,183.0317,60937.0
2020-12-22 09:40:00,202.14,202.55,201.77,202.42,25749.0,183.1042,183.4756,182.7691,183.3578,25749.0
2020-12-22 09:50:00,202.28,202.29,201.49,201.58,12913.0,183.231,183.2401,182.5154,182.597,12913.0
2020-12-22 10:00:00,201.61,202.4,201.56,202.39,20444.0,182.6241,183.3397,182.5788,183.3307,20444.0
2020-12-22 10:10:00,202.43,202.43,201.87,201.99,26550.0,183.3669,183.3669,182.8596,182.9683,26550.0
2020-12-22 10:20:00,201.98,202.41,201.98,202.34,20177.0,182.9593,183.3488,182.9593,183.2854,20177.0
2020-12-22 10:30:00,202.47,202.57,202.27,202.44,21002.0,183.4031,183.4937,183.222,183.376,21002.0
2020-12-22 10:40:00,202.45,202.58,202.31,202.4,24717.0,183.385,183.5028,183.2582,183.3397,24717.0
2020-12-22 10:50:00,202.41,202.78,202.37,202.71,12731.0,183.3488,183.6839,183.3126,183.6205,12731.0
2020-12-22 11:00:00,202.73,202.99,202.71,202.99,23411.0,183.6387,183.8742,183.6205,183.8742,23411.0
2020-12-22 11:10:00,202.99,203.35,202.99,203.07,11117.0,183.8742,184.2003,183.8742,183.9466,11117.0
2020-12-22 11:20:00,203.09,203.09,202.84,202.88,12898.0,183.9648,183.9648,183.7383,183.7745,12898.0
2020-12-22 11:30:00,202.95,202.95,202.4,202.43,12204.0,183.8379,183.8379,183.3397,183.3669,12204.0
2020-12-22 11:40:00,202.37,202.49,202.14,202.3,15132.0,183.3126,183.4213,183.1042,183.2491,15132.0
2020-12-22 11:50:00,202.26,202.62,202.09,202.43,31349.0,183.2129,183.539,183.0589,183.3669,31349.0
2020-12-22 12:00:00,202.3,202.53,202.25,202.45,10522.0,183.2491,183.4575,183.2039,183.385,10522.0
2020-12-22 12:10:00,202.42,203.2,202.41,203.14,13798.0,183.3578,184.0644,183.3488,184.01,13798.0
2020-12-22 12:20:00,203.09,203.11,202.83,202.86,10761.0,183.9648,183.9829,183.7292,183.7564,10761.0
2020-12-22 12:30:00,202.9,203.19,202.84,203.08,14928.0,183.7926,184.0553,183.7383,183.9557,14928.0
2020-12-22 12:40:00,203.06,203.49,203.03,203.46,10880.0,183.9376,184.3271,183.9104,184.2999,10880.0
2020-12-22 12:50:00,203.47,203.51,203.16,203.2,15109.0,184.309,184.3452,184.0282,184.0644,15109.0
2020-12-22 13:00:00,203.26,203.38,203.13,203.3,10395.0,184.1187,184.2274,184.001,184.155,10395.0
2020-12-22 13:10:00,203.29,203.47,203.23,203.33,18726.0,184.1459,184.309,184.0916,184.1822,18726.0
2020-12-22 13:20:00,203.31,203.32,203.14,203.2,13825.0,184.164,184.1731,184.01,184.0644,13825.0
2020-12-22 13:30:00,203.2,203.36,203.15,203.26,13993.0,184.0644,184.2093,184.0191,184.1187,13993.0
2020-12-22 13:40:00,203.21,203.23,202.95,203.12,10659.0,184.0735,184.0916,183.8379,183.9919,10659.0
2020-12-22 13:50:00,203.12,203.28,203.12,203.19,11637.0,183.9919,184.1369,183.9919,184.0553,11637.0
2020-12-22 14:00:00,203.24,203.25,202.91,202.97,14021.0,184.1006,184.1097,183.8017,183.8561,14021.0
2020-12-22 14:10:00,202.96,203.03,202.9,202.94,11531.0,183.847,183.9104,183.7926,183.8289,11531.0
2020-12-22 14:20:00,202.99,203.03,202.85,203.02,10662.0,183.8742,183.9104,183.7474,183.9013,10662.0
2020-12-22 14:30:00,203.03,203.1,202.62,202.62,17922.0,183.9104,183.9738,183.539,183.539,17922.0
2020-12-22 14:40:00,202.57,202.57,202.23,202.41,12731.0,183.4937,183.4937,183.1857,183.3488,12731.0
2020-12-22 14:50:00,202.38,202.53,202.23,202.42,22299.0,183.3216,183.4575,183.1857,183.3578,22299.0
2020-12-22 15:00:00,202.42,202.53,202.23,202.23,17925.0,183.3578,183.4575,183.1857,183.1857,17925.0
2020-12-22 15:10:00,202.23,202.23,201.63,201.64,21804.0,183.1857,183.1857,182.6422,182.6513,21804.0
2020-12-22 15:20:00,201.66,202.04,201.66,201.92,24183.0,182.6694,183.0136,182.6694,182.9049,24183.0
2020-12-22 15:30:00,201.92,201.95,201.52,201.6,30029.0,182.9049,182.9321,182.5426,182.6151,30029.0
2020-12-22 15:40:00,201.61,201.95,201.45,201.78,43774.0,182.6241,182.9321,182.4792,182.7781,43774.0
2020-12-22 15:50:00,201.76,201.94,201.44,201.54,90495.0,182.76,182.9231,182.4701,182.5607,90495.0
2020-12-23 09:30:00,202.83,203.51,201.65,203.0,44133.0,183.7292,184.3452,182.6604,183.8832,44133.0
2020-12-23 09:40:00,202.89,202.96,202.18,202.51,19523.0,183.7836,183.847,183.1404,183.4394,19523.0
2020-12-23 09:50:00,202.33,202.82,202.22,202.61,23707.0,183.2763,183.7202,183.1767,183.53,23707.0
2020-12-23 10:00:00,202.59,202.78,202.03,202.03,37099.0,183.5118,183.6839,183.0046,183.0046,37099.0
2020-12-23 10:10:00,202.07,202.14,201.69,201.69,22497.0,183.0408,183.1042,182.6966,182.6966,22497.0
2020-12-23 10:20:00,201.69,202.01,201.52,201.73,31627.0,182.6966,182.9865,182.5426,182.7328,31627.0
2020-12-23 10:30:00,201.74,202.18,201.57,202.15,14214.0,182.7419,183.1404,182.5879,183.1133,14214.0
2020-12-23 10:40:00,202.15,202.26,201.74,202.2,14909.0,183.1133,183.2129,182.7419,183.1586,14909.0
2020-12-23 10:50:00,202.29,202.6,202.04,202.11,57101.0,183.2401,183.5209,183.0136,183.077,57101.0
2020-12-23 11:00:00,202.08,202.37,202.06,202.22,58176.0,183.0499,183.3126,183.0317,183.1767,58176.0
2020-12-23 11:10:00,202.23,202.8,202.21,202.53,56000.0,183.1857,183.7021,183.1676,183.4575,56000.0
2020-12-23 11:20:00,202.52,202.55,202.18,202.31,45916.0,183.4484,183.4756,183.1404,183.2582,45916.0
2020-12-23 11:30:00,202.37,202.42,201.75,201.79,20687.0,183.3126,183.3578,182.7509,182.7872,20687.0
2020-12-23 11:40:00,201.83,201.9,201.67,201.86,18914.0,182.8234,182.8868,182.6785,182.8506,18914.0
2020-12-23 11:50:00,201.82,202.17,201.8,202.14,33409.0,182.8144,183.1314,182.7962,183.1042,33409.0
2020-12-23 12:00:00,202.17,202.38,202.11,202.24,37795.0,183.1314,183.3216,183.077,183.1948,37795.0
2020-12-23 12:10:00,202.17,202.19,201.95,202.03,17216.0,183.1314,183.1495,182.9321,183.0046,17216.0
2020-12-23 12:20:00,202.0,202.02,201.76,201.82,25405.0,182.9774,182.9955,182.76,182.8144,25405.0
2020-12-23 12:30:00,201.81,202.13,201.73,202.05,19753.0,182.8053,183.0952,182.7328,183.0227,19753.0
2020-12-23 12:40:00,202.01,202.19,201.97,202.04,15086.0,182.9865,183.1495,182.9502,183.0136,15086.0
2020-12-23 12:50:00,202.07,202.2,201.93,201.97,19960.0,183.0408,183.1586,182.914,182.9502,19960.0
2020-12-23 13:00:00,201.95,202.14,201.85,201.9,26179.0,182.9321,183.1042,182.8415,182.8868,26179.0
2020-12-23 13:10:00,201.9,202.0,201.79,201.84,8333.0,182.8868,182.9774,182.7872,182.8325,8333.0
2020-12-23 13:20:00,201.77,201.78,201.39,201.46,20409.0,182.7691,182.7781,182.4248,182.4883,20409.0
2020-12-23 13:30:00,201.46,201.62,201.41,201.56,25418.0,182.4883,182.6332,182.443,182.5788,25418.0
2020-12-23 13:40:00,201.55,201.61,201.18,201.42,58881.0,182.5698,182.6241,182.2346,182.452,58881.0
2020-12-23 13:50:00,201.41,201.51,201.37,201.4,15262.0,182.443,182.5335,182.4067,182.4339,15262.0
2020-12-23 14:00:00,201.4,201.56,201.37,201.48,10977.0,182.4339,182.5788,182.4067,182.5064,10977.0
2020-12-23 14:10:00,201.51,201.56,201.46,201.51,11928.0,182.5335,182.5788,182.4883,182.5335,11928.0
2020-12-23 14:20:00,201.52,201.55,201.43,201.51,14330.0,182.5426,182.5698,182.4611,182.5335,14330.0
2020-12-23 14:30:00,201.53,201.78,201.5,201.7,25479.0,182.5517,182.7781,182.5245,182.7057,25479.0
2020-12-23 14:40:00,201.78,201.79,201.56,201.66,18406.0,182.7781,182.7872,182.5788,182.6694,18406.0
2020-12-23 14:50:00,201.66,201.66,201.32,201.42,20749.0,182.6694,182.6694,182.3614,182.452,20749.0
2020-12-23 15:00:00,201.39,201.56,201.39,201.52,12405.0,182.4248,182.5788,182.4248,182.5426,12405.0
2020-12-23 15:10:00,201.53,201.67,201.5,201.66,13903.0,182.5517,182.6785,182.5245,182.6694,13903.0
2020-12-23 15:20:00,201.66,201.93,201.63,201.91,20435.0,182.6694,182.914,182.6422,182.8959,20435.0
2020-12-23 15:30:00,201.92,202.23,201.91,202.14,20591.0,182.9049,183.1857,182.8959,183.1042,20591.0
2020-12-23 15:40:00,202.1,202.24,202.03,202.19,19300.0,183.068,183.1948,183.0046,183.1495,19300.0
2020-12-23 15:50:00,202.08,202.08,201.05,201.12,119943.0,183.0499,183.0499,182.1169,182.1803,119943.0
2020-12-24 09:30:00,201.26,202.28,201.26,201.84,30401.0,182.3071,183.231,182.3071,182.8325,30401.0
2020-12-24 09:40:00,201.87,201.92,200.48,200.69,38576.0,182.8596,182.9049,181.6005,181.7908,38576.0
2020-12-24 09:50:00,200.66,201.79,200.53,201.79,15640.0,181.7636,182.7872,181.6458,182.7872,15640.0
2020-12-24 10:00:00,201.64,201.81,201.47,201.62,20554.0,182.6513,182.8053,182.4973,182.6332,20554.0
2020-12-24 10:10:00,201.6,201.96,201.47,201.86,17089.0,182.6151,182.9412,182.4973,182.8506,17089.0
2020-12-24 10:20:00,201.95,202.3,201.95,202.24,18378.0,182.9321,183.2491,182.9321,183.1948,18378.0
2020-12-24 10:30:00,202.3,202.67,202.21,202.38,16649.0,183.2491,183.5843,183.1676,183.3216,16649.0
2020-12-24 10:40:00,202.38,202.49,202.11,202.37,12310.0,183.3216,183.4213,183.077,183.3126,12310.0
2020-12-24 10:50:00,202.36,202.86,202.35,202.82,12923.0,183.3035,183.7564,183.2944,183.7202,12923.0
2020-12-24 11:00:00,202.74,203.3,202.64,203.25,18376.0,183.6477,184.155,183.5571,184.1097,18376.0
2020-12-24 11:10:00,203.34,203.49,203.21,203.21,17676.0,184.1912,184.3271,184.0735,184.0735,17676.0
2020-12-24 11:20:00,203.2,203.44,203.18,203.19,14962.0,184.0644,184.2818,184.0463,184.0553,14962.0
2020-12-24 11:30:00,203.16,203.21,202.94,202.99,9495.0,184.0282,184.0735,183.8289,183.8742,9495.0
2020-12-24 11:40:00,202.99,203.0,202.85,202.91,16600.0,183.8742,183.8832,183.7474,183.8017,16600.0
2020-12-24 11:50:00,202.92,203.21,202.9,203.12,13640.0,183.8108,184.0735,183.7926,183.9919,13640.0
2020-12-24 12:00:00,203.14,203.14,202.64,203.05,27554.0,184.01,184.01,183.5571,183.9285,27554.0
2020-12-24 12:10:00,203.06,203.2,203.0,203.05,10560.0,183.9376,184.0644,183.8832,183.9285,10560.0
2020-12-24 12:20:00,203.02,203.4,202.95,203.38,14158.0,183.9013,184.2456,183.8379,184.2274,14158.0
2020-12-24 12:30:00,203.39,203.65,203.15,203.55,17786.0,184.2365,184.472,184.0191,184.3814,17786.0
2020-12-24 12:40:00,203.53,203.58,203.33,203.55,20400.0,184.3633,184.4086,184.1822,184.3814,20400.0
2020-12-24 12:50:00,203.56,203.85,203.3,203.5,56346.0,184.3905,184.6532,184.155,184.3361,56346.0
2020-12-28 09:30:00,203.97,204.6,203.55,204.38,69054.0,184.7619,185.3326,184.3814,185.1333,69054.0
2020-12-28 09:40:00,204.43,205.42,204.37,205.42,31734.0,185.1786,186.0753,185.1242,186.0753,31734.0
2020-12-28 09:50:00,205.22,205.22,204.64,204.64,15973.0,185.8942,185.8942,185.3688,185.3688,15973.0
2020-12-28 10:00:00,204.64,205.17,204.5,205.17,11032.0,185.3688,185.8489,185.242,185.8489,11032.0
2020-12-28 10:10:00,205.08,205.63,205.08,205.61,19923.0,185.7674,186.2656,185.7674,186.2474,19923.0
2020-12-28 10:20:00,205.61,206.28,205.42,206.28,21874.0,186.2474,186.8543,186.0753,186.8543,21874.0
2020-12-28 10:30:00,206.36,206.4,206.02,206.28,15539.0,186.9268,186.963,186.6188,186.8543,15539.0
2020-12-28 10:40:00,206.3,206.54,205.88,206.01,27698.0,186.8725,187.0899,186.492,186.6098,27698.0
2020-12-28 10:50:00,205.99,206.07,205.72,205.76,16218.0,186.5917,186.6641,186.3471,186.3833,16218.0
2020-12-28 11:00:00,205.79,205.8,205.3,205.35,11114.0,186.4105,186.4195,185.9666,186.0119,11114.0
2020-12-28 11:10:00,205.35,205.47,205.15,205.16,11062.0,186.0119,186.1206,185.8308,185.8398,11062.0
2020-12-28 11:20:00,205.17,205.17,205.0,205.14,10598.0,185.8489,185.8489,185.6949,185.8217,10598.0
2020-12-28 11:30:00,205.08,205.14,204.85,204.96,10794.0,185.7674,185.8217,185.559,185.6587,10794.0
2020-12-28 11:40:00,204.91,205.14,204.86,205.06,11442.0,185.6134,185.8217,185.5681,185.7492,11442.0
2020-12-28 11:50:00,205.07,205.07,204.62,204.62,6552.0,185.7583,185.7583,185.3507,185.3507,6552.0
2020-12-28 12:00:00,204.69,204.7,204.59,204.69,8752.0,185.4141,185.4231,185.3235,185.4141,8752.0
2020-12-28 12:10:00,204.64,204.78,204.53,204.77,10483.0,185.3688,185.4956,185.2691,185.4865,10483.0
2020-12-28 12:20:00,204.76,204.85,204.34,204.38,13732.0,185.4775,185.559,185.097,185.1333,13732.0
2020-12-28 12:30:00,204.41,204.52,204.4,204.45,5486.0,185.1604,185.2601,185.1514,185.1967,5486.0
2020-12-28 12:40:00,204.5,204.72,204.47,204.63,10774.0,185.242,185.4413,185.2148,185.3597,10774.0
2020-12-28 12:50:00,204.61,204.75,204.48,204.64,11672.0,185.3416,185.4684,185.2239,185.3688,11672.0
2020-12-28 13:00:00,204.69,204.97,204.62,204.87,13390.0,185.4141,185.6677,185.3507,185.5771,13390.0
2020-12-28 13:10:00,204.89,205.0,204.81,204.89,12091.0,185.5952,185.6949,185.5228,185.5952,12091.0
2020-12-28 13:20:00,204.93,205.0,204.74,204.97,17456.0,185.6315,185.6949,185.4594,185.6677,17456.0
2020-12-28 13:30:00,204.97,205.4,204.96,205.29,11334.0,185.6677,186.0572,185.6587,185.9576,11334.0
2020-12-28 13:40:00,205.3,205.54,205.29,205.43,9509.0,185.9666,186.184,185.9576,186.0844,9509.0
2020-12-28 13:50:00,205.44,205.62,205.35,205.56,10653.0,186.0935,186.2565,186.0119,186.2022,10653.0
2020-12-28 14:00:00,205.53,205.62,205.37,205.59,22395.0,186.175,186.2565,186.03,186.2293,22395.0
2020-12-28 14:10:00,205.57,205.79,205.54,205.58,16217.0,186.2112,186.4105,186.184,186.2203,16217.0
2020-12-28 14:20:00,205.56,205.63,205.37,205.5,7464.0,186.2022,186.2656,186.03,186.1478,7464.0
2020-12-28 14:30:00,205.53,205.54,205.35,205.44,19789.0,186.175,186.184,186.0119,186.0935,19789.0
2020-12-28 14:40:00,205.42,205.8,205.41,205.76,14743.0,186.0753,186.4195,186.0663,186.3833,14743.0
2020-12-28 14:50:00,205.74,206.09,205.74,206.08,23143.0,186.3652,186.6822,186.3652,186.6732,23143.0
2020-12-28 15:00:00,206.06,206.11,205.77,205.78,16116.0,186.6551,186.7004,186.3924,186.4014,16116.0
2020-12-28 15:10:00,205.8,205.98,205.68,205.86,16877.0,186.4195,186.5826,186.3108,186.4739,16877.0
2020-12-28 15:20:00,205.86,206.03,205.74,205.75,28559.0,186.4739,186.6279,186.3652,186.3743,28559.0
2020-12-28 15:30:00,205.75,205.76,205.38,205.57,26797.0,186.3743,186.3833,186.0391,186.2112,26797.0
2020-12-28 15:40:00,205.62,205.84,205.35,205.36,48481.0,186.2565,186.4558,186.0119,186.021,48481.0
2020-12-28 15:50:00,205.43,205.94,205.43,205.55,147110.0,186.0844,186.5464,186.0844,186.1931,147110.0
2020-12-29 09:30:00,206.3,206.83,205.85,205.85,33761.0,186.8725,187.3526,186.4648,186.4648,33761.0
2020-12-29 09:40:00,205.9,205.91,205.37,205.73,16637.0,186.5101,186.5192,186.03,186.3561,16637.0
2020-12-29 09:50:00,205.82,206.07,205.56,206.03,34432.0,186.4377,186.6641,186.2022,186.6279,34432.0
2020-12-29 10:00:00,205.99,206.34,205.99,206.2,32260.0,186.5917,186.9087,186.5917,186.7819,32260.0
2020-12-29 10:10:00,206.22,206.41,205.82,205.88,22701.0,186.8,186.9721,186.4377,186.492,22701.0
2020-12-29 10:20:00,205.88,206.68,205.83,206.03,40943.0,186.492,187.2167,186.4467,186.6279,40943.0
2020-12-29 10:30:00,206.05,206.37,206.0,206.3,37519.0,186.646,186.9359,186.6007,186.8725,37519.0
2020-12-29 10:40:00,206.23,206.51,206.1,206.22,26865.0,186.8091,187.0627,186.6913,186.8,26865.0
2020-12-29 10:50:00,206.17,206.31,206.1,206.28,15545.0,186.7547,186.8815,186.6913,186.8543,15545.0
2020-12-29 11:00:00,206.27,206.28,205.97,206.16,15992.0,186.8453,186.8543,186.5735,186.7456,15992.0
2020-12-29 11:10:00,206.09,206.28,206.03,206.18,15894.0,186.6822,186.8543,186.6279,186.7638,15894.0
2020-12-29 11:20:00,206.22,206.45,206.17,206.37,17080.0,186.8,187.0083,186.7547,186.9359,17080.0
2020-12-29 11:30:00,206.36,206.36,205.94,205.96,24739.0,186.9268,186.9268,186.5464,186.5645,24739.0
2020-12-29 11:40:00,205.96,206.29,205.89,206.08,25816.0,186.5645,186.8634,186.5011,186.6732,25816.0
2020-12-29 11:50:00,206.09,206.44,206.09,206.43,14978.0,186.6822,186.9993,186.6822,186.9902,14978.0
2020-12-29 12:00:00,206.5,206.71,206.3,206.71,32609.0,187.0536,187.2439,186.8725,187.2439,32609.0
2020-12-29 12:10:00,206.69,206.77,206.56,206.75,31246.0,187.2257,187.2982,187.108,187.2801,31246.0
2020-12-29 12:20:00,206.73,206.75,206.25,206.61,42200.0,187.262,187.2801,186.8272,187.1533,42200.0
2020-12-29 12:30:00,206.54,206.55,206.14,206.2,43645.0,187.0899,187.0989,186.7275,186.7819,43645.0
2020-12-29 12:40:00,206.27,206.39,205.67,205.74,22418.0,186.8453,186.954,186.3018,186.3652,22418.0
2020-12-29 12:50:00,205.74,205.83,205.26,205.51,38203.0,186.3652,186.4467,185.9304,186.1569,38203.0
2020-12-29 13:00:00,205.54,205.58,204.79,204.89,22545.0,186.184,186.2203,185.5047,185.5952,22545.0
2020-12-29 13:10:00,204.84,204.87,204.37,204.84,30730.0,185.55,185.5771,185.1242,185.55,30730.0
2020-12-29 13:20:00,204.88,205.13,204.81,204.83,15440.0,185.5862,185.8126,185.5228,185.5409,15440.0
2020-12-29 13:30:00,204.8,204.97,204.58,204.71,22374.0,185.5137,185.6677,185.3144,185.4322,22374.0
2020-12-29 13:40:00,204.65,204.65,204.22,204.23,31457.0,185.3778,185.3778,184.9883,184.9974,31457.0
2020-12-29 13:50:00,204.21,204.3,203.9,203.91,23470.0,184.9793,185.0608,184.6985,184.7075,23470.0
2020-12-29 14:00:00,203.88,204.03,203.66,203.68,20739.0,184.6804,184.8162,184.4811,184.4992,20739.0
2020-12-29 14:10:00,203.75,203.79,203.38,203.79,19098.0,184.5626,184.5988,184.2274,184.5988,19098.0
2020-12-29 14:20:00,203.73,204.12,203.71,204.12,24244.0,184.5445,184.8978,184.5264,184.8978,24244.0
2020-12-29 14:30:00,204.1,204.35,203.97,204.34,12751.0,184.8796,185.1061,184.7619,185.097,12751.0
2020-12-29 14:40:00,204.36,204.47,204.22,204.43,11026.0,185.1152,185.2148,184.9883,185.1786,11026.0
2020-12-29 14:50:00,204.54,204.79,204.48,204.68,17804.0,185.2782,185.5047,185.2239,185.405,17804.0
2020-12-29 15:00:00,204.66,204.85,204.51,204.71,17543.0,185.3869,185.559,185.251,185.4322,17543.0
2020-12-29 15:10:00,204.74,205.08,204.74,205.08,16751.0,185.4594,185.7674,185.4594,185.7674,16751.0
2020-12-29 15:20:00,205.01,205.23,204.98,205.21,22771.0,185.7039,185.9032,185.6768,185.8851,22771.0
2020-12-29 15:30:00,205.2,205.42,204.86,205.02,27059.0,185.8761,186.0753,185.5681,185.713,27059.0
2020-12-29 15:40:00,205.0,205.26,204.84,204.91,35732.0,185.6949,185.9304,185.55,185.6134,35732.0
2020-12-29 15:50:00,204.83,205.04,204.3,204.43,116949.0,185.5409,185.7311,185.0608,185.1786,116949.0
2020-12-30 09:30:00,204.87,205.47,204.61,205.27,41305.0,185.5771,186.1206,185.3416,185.9395,41305.0
2020-12-30 09:40:00,205.39,205.85,205.17,205.32,19417.0,186.0482,186.4648,185.8489,185.9848,19417.0
2020-12-30 09:50:00,205.33,205.83,205.29,205.77,19933.0,185.9938,186.4467,185.9576,186.3924,19933.0
2020-12-30 10:00:00,205.68,206.1,205.37,205.38,15664.0,186.3108,186.6913,186.03,186.0391,15664.0
2020-12-30 10:10:00,205.34,205.61,205.22,205.54,19067.0,186.0029,186.2474,185.8942,186.184,19067.0
2020-12-30 10:20:00,205.45,205.66,205.32,205.57,8586.0,186.1025,186.2927,185.9848,186.2112,8586.0
2020-12-30 10:30:00,205.62,205.86,205.53,205.64,16413.0,186.2565,186.4739,186.175,186.2746,16413.0
2020-12-30 10:40:00,205.65,205.71,205.46,205.63,17274.0,186.2837,186.338,186.1116,186.2656,17274.0
2020-12-30 10:50:00,205.52,205.85,205.39,205.75,15718.0,186.1659,186.4648,186.0482,186.3743,15718.0
2020-12-30 11:00:00,205.75,205.97,205.75,205.79,8749.0,186.3743,186.5735,186.3743,186.4105,8749.0
2020-12-30 11:10:00,205.78,205.84,205.55,205.58,8604.0,186.4014,186.4558,186.1931,186.2203,8604.0
2020-12-30 11:20:00,205.58,205.61,205.42,205.45,14657.0,186.2203,186.2474,186.0753,186.1025,14657.0
2020-12-30 11:30:00,205.41,205.64,205.38,205.5,12595.0,186.0663,186.2746,186.0391,186.1478,12595.0
2020-12-30 11:40:00,205.5,205.67,205.45,205.57,6562.0,186.1478,186.3018,186.1025,186.2112,6562.0
2020-12-30 11:50:00,205.59,205.69,205.33,205.37,11270.0,186.2293,186.3199,185.9938,186.03,11270.0
2020-12-30 12:00:00,205.31,205.31,204.9,205.18,16217.0,185.9757,185.9757,185.6043,185.8579,16217.0
2020-12-30 12:10:00,205.15,205.23,205.05,205.14,17144.0,185.8308,185.9032,185.7402,185.8217,17144.0
2020-12-30 12:20:00,205.15,205.35,205.07,205.31,11223.0,185.8308,186.0119,185.7583,185.9757,11223.0
2020-12-30 12:30:00,205.28,205.44,205.17,205.43,11872.0,185.9485,186.0935,185.8489,186.0844,11872.0
2020-12-30 12:40:00,205.38,205.55,205.29,205.29,8520.0,186.0391,186.1931,185.9576,185.9576,8520.0
2020-12-30 12:50:00,205.28,205.45,205.27,205.28,12011.0,185.9485,186.1025,185.9395,185.9485,12011.0
2020-12-30 13:00:00,205.29,205.47,205.18,205.45,13635.0,185.9576,186.1206,185.8579,186.1025,13635.0
2020-12-30 13:10:00,205.45,205.53,205.3,205.45,12839.0,186.1025,186.175,185.9666,186.1025,12839.0
2020-12-30 13:20:00,205.5,205.65,205.46,205.56,13172.0,186.1478,186.2837,186.1116,186.2022,13172.0
2020-12-30 13:30:00,205.52,205.66,205.51,205.59,7088.0,186.1659,186.2927,186.1569,186.2293,7088.0
2020-12-30 13:40:00,205.58,205.63,205.36,205.42,17259.0,186.2203,186.2656,186.021,186.0753,17259.0
2020-12-30 13:50:00,205.44,205.46,205.27,205.3,7144.0,186.0935,186.1116,185.9395,185.9666,7144.0
2020-12-30 14:00:00,205.27,205.6,205.27,205.47,10317.0,185.9395,186.2384,185.9395,186.1206,10317.0
2020-12-30 14:10:00,205.38,205.49,205.29,205.38,9040.0,186.0391,186.1387,185.9576,186.0391,9040.0
2020-12-30 14:20:00,205.31,205.41,205.25,205.25,14183.0,185.9757,186.0663,185.9213,185.9213,14183.0
2020-12-30 14:30:00,205.26,205.28,205.21,205.22,5956.0,185.9304,185.9485,185.8851,185.8942,5956.0
2020-12-30 14:40:00,205.2,205.51,205.19,205.49,23432.0,185.8761,186.1569,185.867,186.1387,23432.0
2020-12-30 14:50:00,205.47,205.5,205.3,205.41,15357.0,186.1206,186.1478,185.9666,186.0663,15357.0
2020-12-30 15:00:00,205.43,205.7,205.42,205.69,18866.0,186.0844,186.329,186.0753,186.3199,18866.0
2020-12-30 15:10:00,205.7,205.92,205.66,205.82,18017.0,186.329,186.5282,186.2927,186.4377,18017.0
2020-12-30 15:20:00,205.88,206.03,205.82,206.02,17015.0,186.492,186.6279,186.4377,186.6188,17015.0
2020-12-30 15:30:00,206.03,206.15,205.9,205.99,19242.0,186.6279,186.7366,186.5101,186.5917,19242.0
2020-12-30 15:40:00,205.99,206.22,205.96,206.05,27729.0,186.5917,186.8,186.5645,186.646,27729.0
2020-12-30 15:50:00,206.07,206.5,205.85,206.08,141264.0,186.6641,187.0536,186.4648,186.6732,141264.0
2020-12-31 09:30:00,206.35,206.36,205.84,206.12,64534.0,186.9178,186.9268,186.4558,186.7094,64534.0
2020-12-31 09:40:00,206.03,206.89,205.95,206.84,13132.0,186.6279,187.4069,186.5554,187.3616,13132.0
2020-12-31 09:50:00,206.85,206.9,206.62,206.77,13518.0,187.3707,187.416,187.1623,187.2982,13518.0
2020-12-31 10:00:00,206.76,206.89,206.46,206.46,13137.0,187.2891,187.4069,187.0174,187.0174,13137.0
2020-12-31 10:10:00,206.42,206.42,206.11,206.16,10050.0,186.9812,186.9812,186.7004,186.7456,10050.0
2020-12-31 10:20:00,206.19,206.61,206.07,206.07,22269.0,186.7728,187.1533,186.6641,186.6641,22269.0
2020-12-31 10:30:00,206.07,206.33,206.04,206.33,12521.0,186.6641,186.8996,186.6369,186.8996,12521.0
2020-12-31 10:40:00,206.26,206.44,206.17,206.18,25701.0,186.8362,186.9993,186.7547,186.7638,25701.0
2020-12-31 10:50:00,206.15,206.32,205.66,206.25,40876.0,186.7366,186.8906,186.2927,186.8272,40876.0
2020-12-31 11:00:00,206.25,206.42,206.22,206.34,9862.0,186.8272,186.9812,186.8,186.9087,9862.0
2020-12-31 11:10:00,206.34,206.49,206.22,206.47,10159.0,186.9087,187.0446,186.8,187.0265,10159.0
2020-12-31 11:20:00,206.38,206.58,206.37,206.5,4630.0,186.9449,187.1261,186.9359,187.0536,4630.0
2020-12-31 11:30:00,206.48,206.59,206.42,206.43,15248.0,187.0355,187.1352,186.9812,186.9902,15248.0
2020-12-31 11:40:00,206.45,206.57,206.42,206.54,7431.0,187.0083,187.117,186.9812,187.0899,7431.0
2020-12-31 11:50:00,206.54,206.87,206.5,206.83,10655.0,187.0899,187.3888,187.0536,187.3526,10655.0
2020-12-31 12:00:00,206.86,207.06,206.83,207.06,7925.0,187.3797,187.5609,187.3526,187.5609,7925.0
2020-12-31 12:10:00,207.06,207.17,206.75,206.91,15193.0,187.5609,187.6605,187.2801,187.425,15193.0
2020-12-31 12:20:00,206.92,207.33,206.89,207.33,9739.0,187.4341,187.8055,187.4069,187.8055,9739.0
2020-12-31 12:30:00,207.39,207.44,207.16,207.35,11083.0,187.8598,187.9051,187.6515,187.8236,11083.0
2020-12-31 12:40:00,207.39,207.46,207.28,207.39,13878.0,187.8598,187.9232,187.7602,187.8598,13878.0
2020-12-31 12:50:00,207.38,207.67,207.37,207.46,16475.0,187.8508,188.1134,187.8417,187.9232,16475.0
2020-12-31 13:00:00,207.37,207.39,207.07,207.18,14122.0,187.8417,187.8598,187.57,187.6696,14122.0
2020-12-31 13:10:00,207.18,207.41,207.17,207.33,11337.0,187.6696,187.8779,187.6605,187.8055,11337.0
2020-12-31 13:20:00,207.36,207.39,207.07,207.07,37083.0,187.8326,187.8598,187.57,187.57,37083.0
2020-12-31 13:30:00,207.07,207.11,206.71,206.72,11547.0,187.57,187.6062,187.2439,187.2529,11547.0
2020-12-31 13:40:00,206.71,206.78,206.62,206.7,12597.0,187.2439,187.3073,187.1623,187.2348,12597.0
2020-12-31 13:50:00,206.71,206.95,206.68,206.88,23407.0,187.2439,187.4613,187.2167,187.3978,23407.0
2020-12-31 14:00:00,206.88,206.93,206.73,206.86,11689.0,187.3978,187.4431,187.262,187.3797,11689.0
2020-12-31 14:10:00,206.87,207.49,206.79,207.22,27730.0,187.3888,187.9504,187.3163,187.7058,27730.0
2020-12-31 14:20:00,207.22,207.39,207.14,207.21,16166.0,187.7058,187.8598,187.6334,187.6968,16166.0
2020-12-31 14:30:00,207.25,207.5,207.05,207.37,34285.0,187.733,187.9595,187.5518,187.8417,34285.0
2020-12-31 14:40:00,207.37,207.54,207.28,207.33,12249.0,187.8417,187.9957,187.7602,187.8055,12249.0
2020-12-31 14:50:00,207.31,207.37,206.96,207.06,18636.0,187.7874,187.8417,187.4703,187.5609,18636.0
2020-12-31 15:00:00,207.12,207.61,207.07,207.49,26757.0,187.6152,188.0591,187.57,187.9504,26757.0
2020-12-31 15:10:00,207.49,208.06,207.38,207.94,40661.0,187.9504,188.4667,187.8508,188.358,40661.0
2020-12-31 15:20:00,207.9,207.95,207.72,207.82,10534.0,188.3218,188.3671,188.1587,188.2493,10534.0
2020-12-31 15:30:00,207.81,207.96,207.64,207.67,18752.0,188.2403,188.3761,188.0863,188.1134,18752.0
2020-12-31 15:40:00,207.67,208.13,207.38,207.91,63730.0,188.1134,188.5301,187.8508,188.3308,63730.0
2020-12-31 15:50:00,207.94,208.65,207.94,208.0,180884.0,188.358,189.0012,188.358,188.4124,180884.0
2021-01-04 09:30:00,208.04,209.03,207.6,208.5,124010.0,188.4486,189.3454,188.05,188.8653,124010.0
2021-01-04 09:40:00,208.43,208.79,208.18,208.32,22846.0,188.8019,189.128,188.5754,188.7022,22846.0
2021-01-04 09:50:00,208.3,208.3,207.26,207.85,40258.0,188.6841,188.6841,187.7421,188.2765,40258.0
2021-01-04 10:00:00,207.89,207.94,206.79,207.14,51326.0,188.3127,188.358,187.3163,187.6334,51326.0
2021-01-04 10:10:00,207.12,207.24,206.62,206.85,35597.0,187.6152,187.7239,187.1623,187.3707,35597.0
2021-01-04 10:20:00,206.82,206.88,205.91,206.23,46987.0,187.3435,187.3978,186.5192,186.8091,46987.0
2021-01-04 10:30:00,206.2,206.2,205.22,205.49,37759.0,186.7819,186.7819,185.8942,186.1387,37759.0
2021-01-04 10:40:00,205.43,205.81,205.24,205.48,27872.0,186.0844,186.4286,185.9123,186.1297,27872.0
2021-01-04 10:50:00,205.44,205.51,204.66,205.12,36775.0,186.0935,186.1569,185.3869,185.8036,36775.0
2021-01-04 11:00:00,205.14,205.37,203.75,203.98,33031.0,185.8217,186.03,184.5626,184.7709,33031.0
2021-01-04 11:10:00,203.96,205.08,203.8,205.08,39694.0,184.7528,185.7674,184.6079,185.7674,39694.0
2021-01-04 11:20:00,205.01,205.22,204.83,205.12,26977.0,185.7039,185.8942,185.5409,185.8036,26977.0
2021-01-04 11:30:00,204.98,205.06,204.6,204.81,36602.0,185.6768,185.7492,185.3326,185.5228,36602.0
2021-01-04 11:40:00,204.79,204.8,203.76,203.82,33408.0,185.5047,185.5137,184.5717,184.626,33408.0
2021-01-04 11:50:00,203.82,204.09,203.26,203.52,26415.0,184.626,184.8706,184.1187,184.3543,26415.0
2021-01-04 12:00:00,203.44,203.79,202.85,202.92,19960.0,184.2818,184.5988,183.7474,183.8108,19960.0
2021-01-04 12:10:00,203.0,203.0,202.15,202.71,30829.0,183.8832,183.8832,183.1133,183.6205,30829.0
2021-01-04 12:20:00,202.64,202.9,202.52,202.84,18749.0,183.5571,183.7926,183.4484,183.7383,18749.0
2021-01-04 12:30:00,202.77,202.83,201.97,202.03,36069.0,183.6749,183.7292,182.9502,183.0046,36069.0
2021-01-04 12:40:00,202.03,202.04,201.48,201.58,27225.0,183.0046,183.0136,182.5064,182.597,27225.0
2021-01-04 12:50:00,201.58,202.12,201.37,202.04,14562.0,182.597,183.0861,182.4067,183.0136,14562.0
2021-01-04 13:00:00,202.03,202.5,202.03,202.47,14527.0,183.0046,183.4303,183.0046,183.4031,14527.0
2021-01-04 13:10:00,202.48,203.25,202.45,203.23,22931.0,183.4122,184.1097,183.385,184.0916,22931.0
2021-01-04 13:20:00,203.22,203.74,203.16,203.62,15635.0,184.0825,184.5535,184.0282,184.4448,15635.0
2021-01-04 13:30:00,203.64,203.66,203.32,203.56,20254.0,184.463,184.4811,184.1731,184.3905,20254.0
2021-01-04 13:40:00,203.59,204.02,203.4,203.86,41552.0,184.4177,184.8072,184.2456,184.6622,41552.0
2021-01-04 13:50:00,203.93,204.23,203.83,204.15,20233.0,184.7256,184.9974,184.6351,184.9249,20233.0
2021-01-04 14:00:00,204.18,204.18,203.47,203.49,18275.0,184.9521,184.9521,184.309,184.3271,18275.0
2021-01-04 14:10:00,203.51,203.59,203.21,203.42,15839.0,184.3452,184.4177,184.0735,184.2637,15839.0
2021-01-04 14:20:00,203.21,203.54,203.2,203.28,11601.0,184.0735,184.3724,184.0644,184.1369,11601.0
2021-01-04 14:30:00,203.21,203.22,202.62,203.0,19271.0,184.0735,184.0825,183.539,183.8832,19271.0
2021-01-04 14:40:00,203.01,203.05,202.54,202.55,16871.0,183.8923,183.9285,183.4665,183.4756,16871.0
2021-01-04 14:50:00,202.55,203.19,202.43,203.09,22353.0,183.4756,184.0553,183.3669,183.9648,22353.0
2021-01-04 15:00:00,203.11,203.14,202.34,202.69,21013.0,183.9829,184.01,183.2854,183.6024,21013.0
2021-01-04 15:10:00,202.71,202.98,202.5,202.52,24553.0,183.6205,183.8651,183.4303,183.4484,24553.0
2021-01-04 15:20:00,202.48,202.75,202.37,202.61,37496.0,183.4122,183.6568,183.3126,183.53,37496.0
2021-01-04 15:30:00,202.58,203.31,202.47,203.2,56263.0,183.5028,184.164,183.4031,184.0644,56263.0
2021-01-04 15:40:00,203.22,203.65,203.07,203.64,50660.0,184.0825,184.472,183.9466,184.463,50660.0
2021-01-04 15:50:00,203.63,203.66,202.72,203.01,177431.0,184.4539,184.4811,183.6296,183.8923,177431.0
2021-01-05 09:30:00,202.9,204.59,202.85,204.39,48741.0,183.7926,185.3235,183.7474,185.1423,48741.0
2021-01-05 09:40:00,204.5,204.86,203.77,204.42,20154.0,185.242,185.5681,184.5807,185.1695,20154.0
2021-01-05 09:50:00,204.51,204.75,204.03,204.43,35643.0,185.251,185.4684,184.8162,185.1786,35643.0
2021-01-05 10:00:00,204.68,205.29,204.53,204.64,27366.0,185.405,185.9576,185.2691,185.3688,27366.0
2021-01-05 10:10:00,204.59,204.96,204.39,204.39,56324.0,185.3235,185.6587,185.1423,185.1423,56324.0
2021-01-05 10:20:00,204.44,204.82,204.26,204.58,21149.0,185.1876,185.5318,185.0246,185.3144,21149.0
2021-01-05 10:30:00,204.7,204.7,204.08,204.08,35511.0,185.4231,185.4231,184.8615,184.8615,35511.0
2021-01-05 10:40:00,204.04,204.22,203.46,204.22,28155.0,184.8253,184.9883,184.2999,184.9883,28155.0
2021-01-05 10:50:00,204.37,204.84,204.22,204.22,14702.0,185.1242,185.55,184.9883,184.9883,14702.0
2021-01-05 11:00:00,204.27,204.4,203.82,204.11,22626.0,185.0336,185.1514,184.626,184.8887,22626.0
2021-01-05 11:10:00,204.15,204.43,203.95,204.23,21279.0,184.9249,185.1786,184.7438,184.9974,21279.0
2021-01-05 11:20:00,204.18,204.61,204.13,204.6,14015.0,184.9521,185.3416,184.9068,185.3326,14015.0
2021-01-05 11:30:00,204.55,205.0,204.44,205.0,18150.0,185.2873,185.6949,185.1876,185.6949,18150.0
2021-01-05 11:40:00,205.09,205.14,204.8,204.95,15683.0,185.7764,185.8217,185.5137,185.6496,15683.0
2021-01-05 11:50:00,204.92,205.2,204.91,205.1,13415.0,185.6224,185.8761,185.6134,185.7855,13415.0
2021-01-05 12:00:00,205.14,205.77,205.07,205.68,12842.0,185.8217,186.3924,185.7583,186.3108,12842.0
2021-01-05 12:10:00,205.7,206.2,205.6,205.82,65125.0,186.329,186.7819,186.2384,186.4377,65125.0
2021-01-05 12:20:00,205.8,205.87,205.35,205.35,19129.0,186.4195,186.483,186.0119,186.0119,19129.0
2021-01-05 12:30:00,205.3,205.46,205.21,205.35,12592.0,185.9666,186.1116,185.8851,186.0119,12592.0
2021-01-05 12:40:00,205.39,205.76,205.29,205.57,10234.0,186.0482,186.3833,185.9576,186.2112,10234.0
2021-01-05 12:50:00,205.51,205.65,205.34,205.53,9208.0,186.1569,186.2837,186.0029,186.175,9208.0
2021-01-05 13:00:00,205.53,205.83,205.33,205.34,15245.0,186.175,186.4467,185.9938,186.0029,15245.0
2021-01-05 13:10:00,205.36,205.38,204.72,204.72,32525.0,186.021,186.0391,185.4413,185.4413,32525.0
2021-01-05 13:20:00,204.72,204.87,204.6,204.75,14761.0,185.4413,185.5771,185.3326,185.4684,14761.0
2021-01-05 13:30:00,204.7,204.95,204.62,204.75,19288.0,185.4231,185.6496,185.3507,185.4684,19288.0
2021-01-05 13:40:00,204.76,204.81,204.58,204.71,17332.0,185.4775,185.5228,185.3144,185.4322,17332.0
2021-01-05 13:50:00,204.71,205.15,204.66,205.15,12207.0,185.4322,185.8308,185.3869,185.8308,12207.0
2021-01-05 14:00:00,205.22,205.91,205.22,205.84,22665.0,185.8942,186.5192,185.8942,186.4558,22665.0
2021-01-05 14:10:00,205.95,206.11,205.79,205.87,14583.0,186.5554,186.7004,186.4105,186.483,14583.0
2021-01-05 14:20:00,205.94,206.17,205.88,206.12,27130.0,186.5464,186.7547,186.492,186.7094,27130.0
2021-01-05 14:30:00,206.16,206.44,205.88,205.9,16011.0,186.7456,186.9993,186.492,186.5101,16011.0
2021-01-05 14:40:00,205.96,206.32,205.83,206.16,23845.0,186.5645,186.8906,186.4467,186.7456,23845.0
2021-01-05 14:50:00,206.19,206.2,205.57,205.67,13685.0,186.7728,186.7819,186.2112,186.3018,13685.0
2021-01-05 15:00:00,205.58,206.25,205.58,206.08,14048.0,186.2203,186.8272,186.2203,186.6732,14048.0
2021-01-05 15:10:00,206.16,206.25,205.8,205.8,22616.0,186.7456,186.8272,186.4195,186.4195,22616.0
2021-01-05 15:20:00,205.79,205.79,205.27,205.27,21806.0,186.4105,186.4105,185.9395,185.9395,21806.0
2021-01-05 15:30:00,205.2,205.29,204.72,204.76,25446.0,185.8761,185.9576,185.4413,185.4775,25446.0
2021-01-05 15:40:00,204.77,205.71,204.68,205.56,57629.0,185.4865,186.338,185.405,186.2022,57629.0
2021-01-05 15:50:00,205.72,205.72,205.25,205.58,117527.0,186.3471,186.3471,185.9213,186.2203,117527.0
2021-01-06 09:30:00,205.55,207.76,205.13,207.37,97558.0,186.1931,188.195,185.8126,187.8417,97558.0
2021-01-06 09:40:00,207.42,207.54,206.83,207.4,49359.0,187.887,187.9957,187.3526,187.8689,49359.0
2021-01-06 09:50:00,207.34,207.57,207.0,207.38,32347.0,187.8145,188.0229,187.5065,187.8508,32347.0
2021-01-06 10:00:00,207.38,208.02,207.37,207.46,33607.0,187.8508,188.4305,187.8417,187.9232,33607.0
2021-01-06 10:10:00,207.47,208.08,207.46,207.87,31101.0,187.9323,188.4848,187.9232,188.2946,31101.0
2021-01-06 10:20:00,207.9,208.72,207.7,208.69,52894.0,188.3218,189.0646,188.1406,189.0374,52894.0
2021-01-06 10:30:00,208.72,209.44,208.72,209.39,47718.0,189.0646,189.7168,189.0646,189.6715,47718.0
2021-01-06 10:40:00,209.41,209.59,209.09,209.45,45408.0,189.6896,189.8526,189.3997,189.7258,45408.0
2021-01-06 10:50:00,209.42,209.76,209.2,209.45,22906.0,189.6986,190.0066,189.4994,189.7258,22906.0
2021-01-06 11:00:00,209.5,210.16,209.5,210.08,32623.0,189.7711,190.369,189.7711,190.2965,32623.0
2021-01-06 11:10:00,210.18,210.92,210.1,210.62,35618.0,190.3871,191.0574,190.3146,190.7856,35618.0
2021-01-06 11:20:00,210.64,210.74,210.25,210.46,22515.0,190.8038,190.8943,190.4505,190.6407,22515.0
2021-01-06 11:30:00,210.47,210.59,209.95,209.95,14346.0,190.6498,190.7585,190.1787,190.1787,14346.0
2021-01-06 11:40:00,209.94,210.64,209.94,210.61,19470.0,190.1697,190.8038,190.1697,190.7766,19470.0
2021-01-06 11:50:00,210.64,210.96,210.58,210.59,41420.0,190.8038,191.0936,190.7494,190.7585,41420.0
2021-01-06 12:00:00,210.63,210.98,210.49,210.51,14135.0,190.7947,191.1117,190.6679,190.686,14135.0
2021-01-06 12:10:00,210.42,210.67,210.38,210.45,13633.0,190.6045,190.8309,190.5682,190.6317,13633.0
2021-01-06 12:20:00,210.49,210.56,210.18,210.31,13692.0,190.6679,190.7313,190.3871,190.5048,13692.0
2021-01-06 12:30:00,210.31,210.79,210.27,210.48,19051.0,190.5048,190.9396,190.4686,190.6588,19051.0
2021-01-06 12:40:00,210.48,210.91,210.38,210.87,19716.0,190.6588,191.0483,190.5682,191.0121,19716.0
2021-01-06 12:50:00,210.88,211.35,210.82,211.35,20044.0,191.0212,191.4469,190.9668,191.4469,20044.0
2021-01-06 13:00:00,211.35,211.57,211.06,211.13,28398.0,191.4469,191.6462,191.1842,191.2476,28398.0
2021-01-06 13:10:00,211.16,211.61,210.9,211.49,22112.0,191.2748,191.6824,191.0393,191.5737,22112.0
2021-01-06 13:20:00,211.5,211.5,211.08,211.24,19622.0,191.5828,191.5828,191.2023,191.3473,19622.0
2021-01-06 13:30:00,211.3,211.33,210.8,211.01,22837.0,191.4016,191.4288,190.9487,191.1389,22837.0
2021-01-06 13:40:00,211.03,211.55,210.96,211.17,22548.0,191.157,191.6281,191.0936,191.2838,22548.0
2021-01-06 13:50:00,211.11,211.11,210.69,210.84,23959.0,191.2295,191.2295,190.8491,190.9849,23959.0
2021-01-06 14:00:00,210.81,211.34,210.81,211.27,15761.0,190.9578,191.4378,190.9578,191.3744,15761.0
2021-01-06 14:10:00,211.22,211.38,210.25,210.49,29054.0,191.3291,191.4741,190.4505,190.6679,29054.0
2021-01-06 14:20:00,210.49,210.7,209.9,210.33,17656.0,190.6679,190.8581,190.1334,190.523,17656.0
2021-01-06 14:30:00,210.18,210.9,210.09,210.27,39664.0,190.3871,191.0393,190.3056,190.4686,39664.0
2021-01-06 14:40:00,210.16,210.9,209.29,209.29,40069.0,190.369,191.0393,189.5809,189.5809,40069.0
2021-01-06 14:50:00,209.36,210.24,209.27,210.01,24625.0,189.6443,190.4414,189.5628,190.2331,24625.0
2021-01-06 15:00:00,210.06,210.23,209.61,210.03,24734.0,190.2784,190.4324,189.8708,190.2512,24734.0
2021-01-06 15:10:00,210.1,210.85,209.99,210.01,26107.0,190.3146,190.994,190.215,190.2331,26107.0
2021-01-06 15:20:00,210.11,210.58,209.51,210.31,55264.0,190.3237,190.7494,189.7802,190.5048,55264.0
2021-01-06 15:30:00,210.27,210.92,209.97,210.02,59186.0,190.4686,191.0574,190.1969,190.2421,59186.0
2021-01-06 15:40:00,209.99,210.39,209.86,210.37,65336.0,190.215,190.5773,190.0972,190.5592,65336.0
2021-01-06 15:50:00,210.08,210.24,209.22,209.79,183915.0,190.2965,190.4414,189.5175,190.0338,183915.0
2021-01-07 09:30:00,210.61,211.71,210.0,210.68,73350.0,190.7766,191.773,190.224,190.84,73350.0
2021-01-07 09:40:00,210.9,210.9,209.71,209.87,31104.0,191.0393,191.0393,189.9613,190.1063,31104.0
2021-01-07 09:50:00,209.87,210.28,209.12,210.09,34007.0,190.1063,190.4777,189.4269,190.3056,34007.0
2021-01-07 10:00:00,210.21,211.04,210.06,210.7,34128.0,190.4143,191.1661,190.2784,190.8581,34128.0
2021-01-07 10:10:00,210.68,211.23,210.3,211.21,28822.0,190.84,191.3382,190.4958,191.3201,28822.0
2021-01-07 10:20:00,211.21,211.72,211.17,211.62,31813.0,191.3201,191.7821,191.2838,191.6915,31813.0
2021-01-07 10:30:00,211.56,211.89,211.46,211.7,34043.0,191.6371,191.936,191.5465,191.7639,34043.0
2021-01-07 10:40:00,211.65,211.77,211.56,211.67,28482.0,191.7186,191.8273,191.6371,191.7368,28482.0
2021-01-07 10:50:00,211.66,211.77,211.49,211.67,26660.0,191.7277,191.8273,191.5737,191.7368,26660.0
2021-01-07 11:00:00,211.7,212.27,211.7,211.95,32436.0,191.7639,192.2803,191.7639,191.9904,32436.0
2021-01-07 11:10:00,211.92,212.86,211.81,212.51,30381.0,191.9632,192.8147,191.8636,192.4977,30381.0
2021-01-07 11:20:00,212.6,212.83,212.45,212.54,23370.0,192.5792,192.7875,192.4433,192.5248,23370.0
2021-01-07 11:30:00,212.59,212.97,212.52,212.97,27115.0,192.5701,192.9143,192.5067,192.9143,27115.0
2021-01-07 11:40:00,212.98,213.15,212.86,212.93,19174.0,192.9234,193.0774,192.8147,192.8781,19174.0
2021-01-07 11:50:00,212.86,212.95,212.61,212.68,14444.0,192.8147,192.8962,192.5882,192.6517,14444.0
2021-01-07 12:00:00,212.74,212.87,212.51,212.74,18783.0,192.706,192.8238,192.4977,192.706,18783.0
2021-01-07 12:10:00,212.62,212.62,212.06,212.12,14050.0,192.5973,192.5973,192.09,192.1444,14050.0
2021-01-07 12:20:00,212.14,212.17,211.87,211.98,16456.0,192.1625,192.1897,191.9179,192.0176,16456.0
2021-01-07 12:30:00,211.97,212.09,211.78,212.03,26480.0,192.0085,192.1172,191.8364,192.0629,26480.0
2021-01-07 12:40:00,212.0,212.07,211.74,212.07,18740.0,192.0357,192.0991,191.8002,192.0991,18740.0
2021-01-07 12:50:00,212.03,212.23,211.96,212.17,20678.0,192.0629,192.244,191.9995,192.1897,20678.0
2021-01-07 13:00:00,212.2,212.57,212.2,212.22,18364.0,192.2169,192.552,192.2169,192.235,18364.0
2021-01-07 13:10:00,212.22,212.67,212.22,212.62,20513.0,192.235,192.6426,192.235,192.5973,20513.0
2021-01-07 13:20:00,212.65,212.72,212.12,212.17,13562.0,192.6245,192.6879,192.1444,192.1897,13562.0
2021-01-07 13:30:00,212.23,212.7,212.23,212.68,14362.0,192.244,192.6698,192.244,192.6517,14362.0
2021-01-07 13:40:00,212.62,212.87,212.6,212.66,17629.0,192.5973,192.8238,192.5792,192.6335,17629.0
2021-01-07 13:50:00,212.68,212.92,212.6,212.88,13466.0,192.6517,192.869,192.5792,192.8328,13466.0
2021-01-07 14:00:00,212.88,213.32,212.85,212.9,31869.0,192.8328,193.2314,192.8056,192.8509,31869.0
2021-01-07 14:10:00,212.88,212.97,212.71,212.97,19924.0,192.8328,192.9143,192.6788,192.9143,19924.0
2021-01-07 14:20:00,212.99,213.04,212.46,212.56,14448.0,192.9325,192.9777,192.4524,192.543,14448.0
2021-01-07 14:30:00,212.58,212.78,212.54,212.63,13167.0,192.5611,192.7422,192.5248,192.6064,13167.0
2021-01-07 14:40:00,212.63,212.66,212.25,212.45,19748.0,192.6064,192.6335,192.2621,192.4433,19748.0
2021-01-07 14:50:00,212.46,212.9,212.33,212.87,16331.0,192.4524,192.8509,192.3346,192.8238,16331.0
2021-01-07 15:00:00,212.82,213.1,212.7,212.7,16722.0,192.7785,193.0321,192.6698,192.6698,16722.0
2021-01-07 15:10:00,212.72,212.82,212.42,212.55,18841.0,192.6879,192.7785,192.4161,192.5339,18841.0
2021-01-07 15:20:00,212.51,212.78,212.28,212.3,21202.0,192.4977,192.7422,192.2893,192.3074,21202.0
2021-01-07 15:30:00,212.33,212.69,212.14,212.67,32534.0,192.3346,192.6607,192.1625,192.6426,32534.0
2021-01-07 15:40:00,212.67,213.18,212.65,213.18,52167.0,192.6426,193.1046,192.6245,193.1046,52167.0
2021-01-07 15:50:00,213.13,213.35,212.54,212.72,128737.0,193.0593,193.2586,192.5248,192.6879,128737.0
2021-01-08 09:30:00,218.0,221.28,217.17,220.55,254150.0,197.4707,200.4418,196.7188,199.7805,254150.0
2021-01-08 09:40:00,220.43,220.46,218.61,218.89,82878.0,199.6718,199.699,198.0232,198.2768,82878.0
2021-01-08 09:50:00,218.89,219.04,217.65,218.76,84697.0,198.2768,198.4127,197.1536,198.1591,84697.0
2021-01-08 10:00:00,218.82,218.96,217.78,218.37,165724.0,198.2134,198.3403,197.2714,197.8058,165724.0
2021-01-08 10:10:00,218.45,220.27,218.43,220.27,97470.0,197.8783,199.5269,197.8602,199.5269,97470.0
2021-01-08 10:20:00,220.26,220.32,219.26,219.36,51483.0,199.5178,199.5722,198.612,198.7026,51483.0
2021-01-08 10:30:00,219.31,219.94,219.12,219.35,31948.0,198.6573,199.228,198.4852,198.6935,31948.0
2021-01-08 10:40:00,219.27,220.07,219.06,219.99,36221.0,198.6211,199.3457,198.4308,199.2733,36221.0
2021-01-08 10:50:00,219.93,220.1,219.4,219.4,24009.0,199.2189,199.3729,198.7388,198.7388,24009.0
2021-01-08 11:00:00,219.44,220.05,219.34,219.49,39757.0,198.7751,199.3276,198.6845,198.8203,39757.0
2021-01-08 11:10:00,219.52,219.84,219.05,219.27,73115.0,198.8475,199.1374,198.4218,198.6211,73115.0
2021-01-08 11:20:00,219.28,219.75,219.09,219.75,21563.0,198.6301,199.0559,198.458,199.0559,21563.0
2021-01-08 11:30:00,219.73,219.82,219.46,219.47,41411.0,199.0377,199.1193,198.7932,198.8022,41411.0
2021-01-08 11:40:00,219.54,219.71,219.18,219.38,28070.0,198.8656,199.0196,198.5395,198.7207,28070.0
2021-01-08 11:50:00,219.4,219.98,219.37,219.93,45355.0,198.7388,199.2642,198.7116,199.2189,45355.0
2021-01-08 12:00:00,219.95,220.04,219.2,219.2,44723.0,199.237,199.3185,198.5577,198.5577,44723.0
2021-01-08 12:10:00,219.2,219.6,219.11,219.55,22603.0,198.5577,198.92,198.4761,198.8747,22603.0
2021-01-08 12:20:00,219.46,219.46,219.2,219.32,25429.0,198.7932,198.7932,198.5577,198.6664,25429.0
2021-01-08 12:30:00,219.28,219.46,219.02,219.05,18246.0,198.6301,198.7932,198.3946,198.4218,18246.0
2021-01-08 12:40:00,219.08,219.28,218.65,218.72,50534.0,198.449,198.6301,198.0594,198.1229,50534.0
2021-01-08 12:50:00,218.73,219.0,218.59,218.84,21793.0,198.1319,198.3765,198.0051,198.2316,21793.0
2021-01-08 13:00:00,218.84,218.85,218.31,218.69,70003.0,198.2316,198.2406,197.7515,198.0957,70003.0
2021-01-08 13:10:00,218.69,218.83,218.04,218.05,23889.0,198.0957,198.2225,197.5069,197.516,23889.0
2021-01-08 13:20:00,218.05,218.53,217.8,218.52,34309.0,197.516,197.9507,197.2895,197.9417,34309.0
2021-01-08 13:30:00,218.47,218.57,217.73,217.88,40472.0,197.8964,197.987,197.2261,197.362,40472.0
2021-01-08 13:40:00,217.77,217.96,217.27,217.39,65554.0,197.2623,197.4344,196.8094,196.9181,65554.0
2021-01-08 13:50:00,217.37,217.49,216.99,217.12,80432.0,196.9,197.0087,196.5558,196.6735,80432.0
2021-01-08 14:00:00,217.16,218.49,217.16,218.35,43483.0,196.7098,197.9145,196.7098,197.7877,43483.0
2021-01-08 14:10:00,218.32,219.19,218.31,219.16,53397.0,197.7605,198.5486,197.7515,198.5214,53397.0
2021-01-08 14:20:00,219.12,219.17,218.67,219.12,45241.0,198.4852,198.5305,198.0776,198.4852,45241.0
2021-01-08 14:30:00,219.09,219.26,218.95,219.2,36396.0,198.458,198.612,198.3312,198.5577,36396.0
2021-01-08 14:40:00,219.19,219.3,218.94,219.2,47207.0,198.5486,198.6482,198.3221,198.5577,47207.0
2021-01-08 14:50:00,219.27,219.56,218.93,219.07,70669.0,198.6211,198.8838,198.3131,198.4399,70669.0
2021-01-08 15:00:00,219.1,219.44,219.04,219.21,52331.0,198.4671,198.7751,198.4127,198.5667,52331.0
2021-01-08 15:10:00,219.2,219.31,218.84,219.06,40253.0,198.5577,198.6573,198.2316,198.4308,40253.0
2021-01-08 15:20:00,219.01,219.04,218.7,218.96,41546.0,198.3855,198.4127,198.1047,198.3403,41546.0
2021-01-08 15:30:00,218.93,219.58,218.82,219.08,128037.0,198.3131,198.9019,198.2134,198.449,128037.0
2021-01-08 15:40:00,219.09,219.22,218.38,218.78,117436.0,198.458,198.5758,197.8149,198.1772,117436.0
2021-01-08 15:50:00,219.01,219.24,218.71,218.8,259057.0,198.3855,198.5939,198.1138,198.1953,259057.0
2021-01-11 09:30:00,220.18,220.99,218.33,220.43,204067.0,199.4454,200.1791,197.7696,199.6718,204067.0
2021-01-11 09:40:00,220.4,220.65,219.5,219.5,97631.0,199.6446,199.8711,198.8294,198.8294,97631.0
2021-01-11 09:50:00,219.35,219.98,219.15,219.36,30574.0,198.6935,199.2642,198.5124,198.7026,30574.0
2021-01-11 10:00:00,219.45,220.21,219.27,219.94,55545.0,198.7841,199.4725,198.6211,199.228,55545.0
2021-01-11 10:10:00,219.89,220.57,219.75,220.35,123999.0,199.1827,199.7986,199.0559,199.5994,123999.0
2021-01-11 10:20:00,220.39,220.59,219.82,220.01,43229.0,199.6356,199.8168,199.1193,199.2914,43229.0
2021-01-11 10:30:00,220.02,220.25,219.8,219.87,46394.0,199.3004,199.5088,199.1012,199.1646,46394.0
2021-01-11 10:40:00,219.9,220.26,219.81,220.06,60946.0,199.1917,199.5178,199.1102,199.3367,60946.0
2021-01-11 10:50:00,220.02,220.51,219.99,220.36,26284.0,199.3004,199.7443,199.2733,199.6084,26284.0
2021-01-11 11:00:00,220.36,220.41,220.07,220.13,28434.0,199.6084,199.6537,199.3457,199.4001,28434.0
2021-01-11 11:10:00,220.15,220.33,219.58,220.27,33924.0,199.4182,199.5812,198.9019,199.5269,33924.0
2021-01-11 11:20:00,220.33,220.56,220.1,220.29,25066.0,199.5812,199.7896,199.3729,199.545,25066.0
2021-01-11 11:30:00,220.24,220.28,219.98,220.05,18018.0,199.4997,199.5359,199.2642,199.3276,18018.0
2021-01-11 11:40:00,220.05,220.1,219.69,219.91,28059.0,199.3276,199.3729,199.0015,199.2008,28059.0
2021-01-11 11:50:00,219.91,220.06,219.62,219.66,16192.0,199.2008,199.3367,198.9381,198.9743,16192.0
2021-01-11 12:00:00,219.68,219.82,219.54,219.75,9765.0,198.9925,199.1193,198.8656,199.0559,9765.0
2021-01-11 12:10:00,219.77,220.0,219.73,219.86,31448.0,199.074,199.2823,199.0377,199.1555,31448.0
2021-01-11 12:20:00,219.85,220.06,219.69,220.03,29711.0,199.1464,199.3367,199.0015,199.3095,29711.0
2021-01-11 12:30:00,220.03,220.1,219.78,219.78,36382.0,199.3095,199.3729,199.083,199.083,36382.0
2021-01-11 12:40:00,219.77,219.99,219.71,219.86,33119.0,199.074,199.2733,199.0196,199.1555,33119.0
2021-01-11 12:50:00,219.88,219.93,219.53,219.59,26108.0,199.1736,199.2189,198.8566,198.9109,26108.0
2021-01-11 13:00:00,219.59,219.69,219.17,219.24,76412.0,198.9109,199.0015,198.5305,198.5939,76412.0
2021-01-11 13:10:00,219.31,219.59,219.31,219.56,32928.0,198.6573,198.9109,198.6573,198.8838,32928.0
2021-01-11 13:20:00,219.6,219.63,219.18,219.33,16403.0,198.92,198.9472,198.5395,198.6754,16403.0
2021-01-11 13:30:00,219.35,219.62,219.34,219.54,22586.0,198.6935,198.9381,198.6845,198.8656,22586.0
2021-01-11 13:40:00,219.52,219.52,218.84,218.97,22717.0,198.8475,198.8475,198.2316,198.3493,22717.0
2021-01-11 13:50:00,218.91,219.11,218.75,218.75,13512.0,198.295,198.4761,198.15,198.15,13512.0
2021-01-11 14:00:00,218.75,218.83,218.47,218.83,19174.0,198.15,198.2225,197.8964,198.2225,19174.0
2021-01-11 14:10:00,218.86,219.19,218.84,219.02,22983.0,198.2497,198.5486,198.2316,198.3946,22983.0
2021-01-11 14:20:00,219.06,219.18,218.91,218.99,16091.0,198.4308,198.5395,198.295,198.3674,16091.0
2021-01-11 14:30:00,219.0,219.24,218.95,219.12,18164.0,198.3765,198.5939,198.3312,198.4852,18164.0
2021-01-11 14:40:00,219.12,219.12,218.64,218.64,41317.0,198.4852,198.4852,198.0504,198.0504,41317.0
2021-01-11 14:50:00,218.68,218.84,218.3,218.57,85990.0,198.0866,198.2316,197.7424,197.987,85990.0
2021-01-11 15:00:00,218.64,218.85,218.04,218.2,96230.0,198.0504,198.2406,197.5069,197.6518,96230.0
2021-01-11 15:10:00,218.24,218.29,217.51,217.72,32670.0,197.6881,197.7333,197.0268,197.217,32670.0
2021-01-11 15:20:00,217.71,217.75,217.47,217.57,32781.0,197.208,197.2442,196.9906,197.0812,32781.0
2021-01-11 15:30:00,217.61,217.76,217.23,217.45,120681.0,197.1174,197.2533,196.7732,196.9725,120681.0
2021-01-11 15:40:00,217.41,217.82,217.0,217.27,152240.0,196.9362,197.3076,196.5648,196.8094,152240.0
2021-01-11 15:50:00,217.29,217.59,216.95,217.35,249575.0,196.8275,197.0993,196.5195,196.8819,249575.0
2021-01-12 09:30:00,217.06,218.18,214.66,215.02,97299.0,196.6192,197.6337,194.4452,194.7713,97299.0
2021-01-12 09:40:00,215.05,215.55,214.38,215.12,71004.0,194.7985,195.2514,194.1916,194.8619,71004.0
2021-01-12 09:50:00,215.08,215.08,213.86,214.82,93927.0,194.8256,194.8256,193.7205,194.5901,93927.0
2021-01-12 10:00:00,214.88,215.77,214.57,215.64,60432.0,194.6445,195.4507,194.3637,195.3329,60432.0
2021-01-12 10:10:00,215.68,217.42,215.68,217.39,38394.0,195.3691,196.9453,195.3691,196.9181,38394.0
2021-01-12 10:20:00,217.39,218.16,217.21,217.86,61799.0,196.9181,197.6156,196.7551,197.3438,61799.0
2021-01-12 10:30:00,217.95,218.28,216.97,217.73,147189.0,197.4254,197.7243,196.5377,197.2261,147189.0
2021-01-12 10:40:00,217.67,217.82,216.98,217.12,34450.0,197.1717,197.3076,196.5467,196.6735,34450.0
2021-01-12 10:50:00,217.09,217.58,216.98,217.45,29665.0,196.6464,197.0902,196.5467,196.9725,29665.0
2021-01-12 11:00:00,217.5,218.32,217.13,218.25,26052.0,197.0177,197.7605,196.6826,197.6971,26052.0
2021-01-12 11:10:00,218.27,218.57,217.99,218.0,26963.0,197.7152,197.987,197.4616,197.4707,26963.0
2021-01-12 11:20:00,218.0,218.33,217.95,218.0,35091.0,197.4707,197.7696,197.4254,197.4707,35091.0
2021-01-12 11:30:00,218.1,218.3,217.96,218.28,41040.0,197.5612,197.7424,197.4344,197.7243,41040.0
2021-01-12 11:40:00,218.28,218.78,218.18,218.65,30607.0,197.7243,198.1772,197.6337,198.0594,30607.0
2021-01-12 11:50:00,218.66,219.1,218.13,219.06,45829.0,198.0685,198.4671,197.5884,198.4308,45829.0
2021-01-12 12:00:00,219.01,219.12,218.62,219.08,60010.0,198.3855,198.4852,198.0323,198.449,60010.0
2021-01-12 12:10:00,219.06,219.08,218.13,218.42,27594.0,198.4308,198.449,197.5884,197.8511,27594.0
2021-01-12 12:20:00,218.35,218.68,217.82,218.66,26037.0,197.7877,198.0866,197.3076,198.0685,26037.0
2021-01-12 12:30:00,218.61,218.94,218.32,218.78,28023.0,198.0232,198.3221,197.7605,198.1772,28023.0
2021-01-12 12:40:00,218.75,219.12,218.42,218.8,125389.0,198.15,198.4852,197.8511,198.1953,125389.0
2021-01-12 12:50:00,218.78,218.95,218.56,218.8,27330.0,198.1772,198.3312,197.9779,198.1953,27330.0
2021-01-12 13:00:00,218.76,218.9,218.48,218.69,34693.0,198.1591,198.2859,197.9055,198.0957,34693.0
2021-01-12 13:10:00,218.64,218.78,218.55,218.63,20518.0,198.0504,198.1772,197.9689,198.0413,20518.0
2021-01-12 13:20:00,218.55,218.67,218.14,218.48,21306.0,197.9689,198.0776,197.5975,197.9055,21306.0
2021-01-12 13:30:00,218.48,218.84,218.4,218.73,22951.0,197.9055,198.2316,197.833,198.1319,22951.0
2021-01-12 13:40:00,218.7,218.71,218.3,218.34,21011.0,198.1047,198.1138,197.7424,197.7786,21011.0
2021-01-12 13:50:00,218.41,218.68,218.25,218.59,19016.0,197.842,198.0866,197.6971,198.0051,19016.0
2021-01-12 14:00:00,218.61,219.0,218.56,218.96,31925.0,198.0232,198.3765,197.9779,198.3403,31925.0
2021-01-12 14:10:00,219.0,219.22,218.86,219.08,44303.0,198.3765,198.5758,198.2497,198.449,44303.0
2021-01-12 14:20:00,219.05,219.2,218.74,218.96,96905.0,198.4218,198.5577,198.141,198.3403,96905.0
2021-01-12 14:30:00,219.0,219.32,218.89,219.06,42086.0,198.3765,198.6664,198.2768,198.4308,42086.0
2021-01-12 14:40:00,219.02,219.59,218.89,219.56,52495.0,198.3946,198.9109,198.2768,198.8838,52495.0
2021-01-12 14:50:00,219.51,219.93,219.34,219.53,35804.0,198.8385,199.2189,198.6845,198.8566,35804.0
2021-01-12 15:00:00,219.5,220.13,219.47,219.89,40522.0,198.8294,199.4001,198.8022,199.1827,40522.0
2021-01-12 15:10:00,219.84,220.05,219.64,219.97,34288.0,199.1374,199.3276,198.9562,199.2551,34288.0
2021-01-12 15:20:00,220.01,220.44,219.78,219.78,40480.0,199.2914,199.6809,199.083,199.083,40480.0
2021-01-12 15:30:00,219.78,220.07,219.63,219.63,38158.0,199.083,199.3457,198.9472,198.9472,38158.0
2021-01-12 15:40:00,219.62,219.71,219.36,219.48,65794.0,198.9381,199.0196,198.7026,198.8113,65794.0
2021-01-12 15:50:00,219.5,219.66,218.6,218.6,286737.0,198.8294,198.9743,198.0142,198.0142,286737.0
2021-01-13 09:30:00,217.58,219.0,216.86,217.0,63991.0,197.0902,198.3765,196.438,196.5648,63991.0
2021-01-13 09:40:00,217.08,217.28,216.58,216.66,20934.0,196.6373,196.8185,196.1844,196.2568,20934.0
2021-01-13 09:50:00,216.58,216.7,215.85,215.97,26332.0,196.1844,196.2931,195.5231,195.6318,26332.0
2021-01-13 10:00:00,215.96,216.29,215.6,216.29,15148.0,195.6228,195.9217,195.2967,195.9217,15148.0
2021-01-13 10:10:00,216.34,217.28,216.31,217.28,12791.0,195.967,196.8185,195.9398,196.8185,12791.0
2021-01-13 10:20:00,217.24,217.99,217.17,217.76,21922.0,196.7822,197.4616,196.7188,197.2533,21922.0
2021-01-13 10:30:00,217.83,217.84,217.04,217.05,24888.0,197.3167,197.3257,196.6011,196.6101,24888.0
2021-01-13 10:40:00,217.06,217.07,216.37,216.42,10746.0,196.6192,196.6282,195.9942,196.0394,10746.0
2021-01-13 10:50:00,216.37,216.37,215.63,215.63,13880.0,195.9942,195.9942,195.3238,195.3238,13880.0
2021-01-13 11:00:00,215.66,215.91,215.36,215.86,16120.0,195.351,195.5775,195.0793,195.5322,16120.0
2021-01-13 11:10:00,215.85,216.67,215.7,216.63,16482.0,195.5231,196.2659,195.3873,196.2297,16482.0
2021-01-13 11:20:00,216.73,216.9,216.33,216.49,26611.0,196.3203,196.4742,195.9579,196.1029,26611.0
2021-01-13 11:30:00,216.36,216.44,216.03,216.05,12492.0,195.9851,196.0576,195.6862,195.7043,12492.0
2021-01-13 11:40:00,215.97,216.01,215.48,215.67,15512.0,195.6318,195.6681,195.188,195.3601,15512.0
2021-01-13 11:50:00,215.68,215.82,215.49,215.6,34619.0,195.3691,195.496,195.197,195.2967,34619.0
2021-01-13 12:00:00,215.58,215.71,215.39,215.49,18241.0,195.2786,195.3963,195.1064,195.197,18241.0
2021-01-13 12:10:00,215.5,215.75,215.44,215.56,9928.0,195.2061,195.4325,195.1517,195.2604,9928.0
2021-01-13 12:20:00,215.58,215.76,215.45,215.76,18558.0,195.2786,195.4416,195.1608,195.4416,18558.0
2021-01-13 12:30:00,215.74,215.79,215.5,215.7,12512.0,195.4235,195.4688,195.2061,195.3873,12512.0
2021-01-13 12:40:00,215.63,216.49,215.63,216.43,12612.0,195.3238,196.1029,195.3238,196.0485,12612.0
2021-01-13 12:50:00,216.39,216.64,216.14,216.21,27952.0,196.0123,196.2387,195.7858,195.8492,27952.0
2021-01-13 13:00:00,216.21,216.23,215.89,216.04,9564.0,195.8492,195.8673,195.5594,195.6952,9564.0
2021-01-13 13:10:00,216.0,216.37,215.99,216.31,7274.0,195.659,195.9942,195.6499,195.9398,7274.0
2021-01-13 13:20:00,216.31,216.81,216.28,216.74,10756.0,195.9398,196.3927,195.9126,196.3293,10756.0
2021-01-13 13:30:00,216.7,216.8,216.56,216.8,7563.0,196.2931,196.3837,196.1663,196.3837,7563.0
2021-01-13 13:40:00,216.77,216.98,216.62,216.98,8418.0,196.3565,196.5467,196.2206,196.5467,8418.0
2021-01-13 13:50:00,216.98,216.98,216.79,216.88,13170.0,196.5467,196.5467,196.3746,196.4561,13170.0
2021-01-13 14:00:00,216.85,217.28,216.46,217.28,19596.0,196.429,196.8185,196.0757,196.8185,19596.0
2021-01-13 14:10:00,217.33,217.6,217.28,217.46,10839.0,196.8638,197.1083,196.8185,196.9815,10839.0
2021-01-13 14:20:00,217.46,217.47,217.29,217.38,8899.0,196.9815,196.9906,196.8275,196.909,8899.0
2021-01-13 14:30:00,217.36,217.44,217.14,217.2,8130.0,196.8909,196.9634,196.6916,196.746,8130.0
2021-01-13 14:40:00,217.2,217.21,216.83,216.98,10383.0,196.746,196.7551,196.4108,196.5467,10383.0
2021-01-13 14:50:00,217.02,217.1,216.76,216.94,16414.0,196.5829,196.6554,196.3474,196.5105,16414.0
2021-01-13 15:00:00,216.91,217.05,216.37,216.43,20399.0,196.4833,196.6101,195.9942,196.0485,20399.0
2021-01-13 15:10:00,216.44,216.67,216.23,216.23,17153.0,196.0576,196.2659,195.8673,195.8673,17153.0
2021-01-13 15:20:00,216.23,216.27,215.98,216.12,28063.0,195.8673,195.9036,195.6409,195.7677,28063.0
2021-01-13 15:30:00,216.11,216.32,215.94,216.04,35740.0,195.7586,195.9489,195.6047,195.6952,35740.0
2021-01-13 15:40:00,216.05,216.94,216.05,216.94,51254.0,195.7043,196.5105,195.7043,196.5105,51254.0
2021-01-13 15:50:00,217.0,217.08,216.51,216.52,102276.0,196.5648,196.6373,196.121,196.13,102276.0
2021-01-14 09:30:00,217.95,218.12,216.55,217.28,58262.0,197.4254,197.5794,196.1572,196.8185,58262.0
2021-01-14 09:40:00,217.44,218.09,217.24,217.77,24409.0,196.9634,197.5522,196.7822,197.2623,24409.0
2021-01-14 09:50:00,217.77,217.79,217.37,217.4,11360.0,197.2623,197.2804,196.9,196.9272,11360.0
2021-01-14 10:00:00,217.48,218.08,217.26,217.29,20802.0,196.9996,197.5431,196.8003,196.8275,20802.0
2021-01-14 10:10:00,217.46,217.86,217.2,217.84,13319.0,196.9815,197.3438,196.746,197.3257,13319.0
2021-01-14 10:20:00,217.79,217.88,217.59,217.71,19348.0,197.2804,197.362,197.0993,197.208,19348.0
2021-01-14 10:30:00,217.58,217.68,216.9,216.95,17847.0,197.0902,197.1808,196.4742,196.5195,17847.0
2021-01-14 10:40:00,216.96,216.96,216.55,216.63,9487.0,196.5286,196.5286,196.1572,196.2297,9487.0
2021-01-14 10:50:00,216.75,216.93,216.27,216.89,25613.0,196.3384,196.5014,195.9036,196.4652,25613.0
2021-01-14 11:00:00,216.89,216.91,216.4,216.59,35006.0,196.4652,196.4833,196.0213,196.1934,35006.0
2021-01-14 11:10:00,216.58,216.94,216.45,216.85,21752.0,196.1844,196.5105,196.0666,196.429,21752.0
2021-01-14 11:20:00,216.95,217.32,216.9,217.18,33514.0,196.5195,196.8547,196.4742,196.7279,33514.0
2021-01-14 11:30:00,217.19,217.3,216.91,216.97,20504.0,196.7369,196.8366,196.4833,196.5377,20504.0
2021-01-14 11:40:00,216.96,217.19,216.94,216.97,17868.0,196.5286,196.7369,196.5105,196.5377,17868.0
2021-01-14 11:50:00,217.0,217.0,216.72,216.73,8770.0,196.5648,196.5648,196.3112,196.3203,8770.0
2021-01-14 12:00:00,216.75,216.79,216.55,216.74,18941.0,196.3384,196.3746,196.1572,196.3293,18941.0
2021-01-14 12:10:00,216.68,216.88,216.52,216.84,12580.0,196.275,196.4561,196.13,196.4199,12580.0
2021-01-14 12:20:00,216.82,216.85,216.53,216.61,13572.0,196.4018,196.429,196.1391,196.2116,13572.0
2021-01-14 12:30:00,216.59,216.97,216.59,216.79,16611.0,196.1934,196.5377,196.1934,196.3746,16611.0
2021-01-14 12:40:00,216.8,217.22,216.73,217.17,14954.0,196.3837,196.7641,196.3203,196.7188,14954.0
2021-01-14 12:50:00,217.15,217.29,216.94,216.99,23790.0,196.7007,196.8275,196.5105,196.5558,23790.0
2021-01-14 13:00:00,217.02,217.34,216.88,217.34,11014.0,196.5829,196.8728,196.4561,196.8728,11014.0
2021-01-14 13:10:00,217.32,217.49,217.26,217.47,11897.0,196.8547,197.0087,196.8003,196.9906,11897.0
2021-01-14 13:20:00,217.49,217.81,217.42,217.57,28973.0,197.0087,197.2986,196.9453,197.0812,28973.0
2021-01-14 13:30:00,217.66,217.7,217.51,217.69,16869.0,197.1627,197.1989,197.0268,197.1899,16869.0
2021-01-14 13:40:00,217.7,217.73,217.51,217.54,16459.0,197.1989,197.2261,197.0268,197.054,16459.0
2021-01-14 13:50:00,217.51,217.6,217.03,217.08,15251.0,197.0268,197.1083,196.592,196.6373,15251.0
2021-01-14 14:00:00,217.06,217.42,217.01,217.41,11842.0,196.6192,196.9453,196.5739,196.9362,11842.0
2021-01-14 14:10:00,217.41,217.5,217.23,217.37,15472.0,196.9362,197.0177,196.7732,196.9,15472.0
2021-01-14 14:20:00,217.37,217.37,217.09,217.14,14898.0,196.9,196.9,196.6464,196.6916,14898.0
2021-01-14 14:30:00,217.15,217.3,217.01,217.09,21887.0,196.7007,196.8366,196.5739,196.6464,21887.0
2021-01-14 14:40:00,217.08,217.17,216.87,216.93,18807.0,196.6373,196.7188,196.4471,196.5014,18807.0
2021-01-14 14:50:00,216.93,216.96,216.52,216.69,19829.0,196.5014,196.5286,196.13,196.284,19829.0
2021-01-14 15:00:00,216.7,216.85,216.42,216.46,29270.0,196.2931,196.429,196.0394,196.0757,29270.0
2021-01-14 15:10:00,216.44,216.51,216.1,216.1,25643.0,196.0576,196.121,195.7496,195.7496,25643.0
2021-01-14 15:20:00,216.09,216.5,216.05,216.29,27044.0,195.7405,196.1119,195.7043,195.9217,27044.0
2021-01-14 15:30:00,216.27,216.62,216.23,216.39,41189.0,195.9036,196.2206,195.8673,196.0123,41189.0
2021-01-14 15:40:00,216.41,216.6,216.19,216.49,41066.0,196.0304,196.2025,195.8311,196.1029,41066.0
2021-01-14 15:50:00,216.31,216.31,215.71,216.16,125264.0,195.9398,195.9398,195.3963,195.8039,125264.0
2021-01-15 09:30:00,214.51,215.44,213.71,214.02,268645.0,194.3093,195.1517,193.5847,193.8655,268645.0
2021-01-15 09:40:00,213.96,215.96,213.87,215.73,40497.0,193.8111,195.6228,193.7296,195.4144,40497.0
2021-01-15 09:50:00,215.72,215.8,214.67,215.03,42038.0,195.4054,195.4778,194.4542,194.7803,42038.0
2021-01-15 10:00:00,215.16,215.39,214.33,214.39,103004.0,194.8981,195.1064,194.1463,194.2006,103004.0
2021-01-15 10:10:00,214.46,214.9,213.75,213.97,35802.0,194.264,194.6626,193.6209,193.8202,35802.0
2021-01-15 10:20:00,213.86,214.15,213.25,213.73,24184.0,193.7205,193.9832,193.168,193.6028,24184.0
2021-01-15 10:30:00,213.72,214.26,213.55,214.25,15929.0,193.5937,194.0829,193.4397,194.0738,15929.0
2021-01-15 10:40:00,214.22,214.63,214.16,214.37,15406.0,194.0466,194.418,193.9923,194.1825,15406.0
2021-01-15 10:50:00,214.42,214.57,214.21,214.45,14864.0,194.2278,194.3637,194.0376,194.255,14864.0
2021-01-15 11:00:00,214.18,214.34,213.61,213.69,15818.0,194.0104,194.1553,193.4941,193.5665,15818.0
2021-01-15 11:10:00,213.73,214.42,213.52,214.42,28986.0,193.6028,194.2278,193.4125,194.2278,28986.0
2021-01-15 11:20:00,214.49,215.1,214.34,215.06,45061.0,194.2912,194.8438,194.1553,194.8075,45061.0
2021-01-15 11:30:00,215.06,215.21,214.89,215.03,30932.0,194.8075,194.9434,194.6535,194.7803,30932.0
2021-01-15 11:40:00,215.26,215.52,215.14,215.2,26367.0,194.9887,195.2242,194.88,194.9343,26367.0
2021-01-15 11:50:00,215.14,215.16,214.71,215.07,18270.0,194.88,194.8981,194.4905,194.8166,18270.0
2021-01-15 12:00:00,214.99,215.16,214.68,215.1,15076.0,194.7441,194.8981,194.4633,194.8438,15076.0
2021-01-15 12:10:00,215.07,215.12,214.42,214.77,67216.0,194.8166,194.8619,194.2278,194.5448,67216.0
2021-01-15 12:20:00,214.78,215.39,214.57,215.11,29776.0,194.5539,195.1064,194.3637,194.8528,29776.0
2021-01-15 12:30:00,215.02,215.2,214.76,214.85,18440.0,194.7713,194.9343,194.5358,194.6173,18440.0
2021-01-15 12:40:00,214.85,215.09,214.76,215.03,15743.0,194.6173,194.8347,194.5358,194.7803,15743.0
2021-01-15 12:50:00,215.06,215.71,214.91,215.68,16673.0,194.8075,195.3963,194.6716,195.3691,16673.0
2021-01-15 13:00:00,215.67,215.67,214.97,215.21,6194.0,195.3601,195.3601,194.726,194.9434,6194.0
2021-01-15 13:10:00,215.22,215.6,215.1,215.6,11097.0,194.9525,195.2967,194.8438,195.2967,11097.0
2021-01-15 13:20:00,215.62,216.03,215.62,215.99,13294.0,195.3148,195.6862,195.3148,195.6499,13294.0
2021-01-15 13:30:00,216.02,216.23,215.82,216.02,15149.0,195.6771,195.8673,195.496,195.6771,15149.0
2021-01-15 13:40:00,215.99,216.17,215.9,215.93,9609.0,195.6499,195.813,195.5684,195.5956,9609.0
2021-01-15 13:50:00,215.83,216.08,215.7,215.88,11855.0,195.505,195.7315,195.3873,195.5503,11855.0
2021-01-15 14:00:00,215.83,216.22,215.83,216.12,11438.0,195.505,195.8583,195.505,195.7677,11438.0
2021-01-15 14:10:00,216.06,216.49,216.06,216.47,15110.0,195.7134,196.1029,195.7134,196.0847,15110.0
2021-01-15 14:20:00,216.42,216.6,216.29,216.59,12025.0,196.0394,196.2025,195.9217,196.1934,12025.0
2021-01-15 14:30:00,216.58,217.3,216.56,217.28,21744.0,196.1844,196.8366,196.1663,196.8185,21744.0
2021-01-15 14:40:00,217.31,217.49,217.2,217.42,21167.0,196.8456,197.0087,196.746,196.9453,21167.0
2021-01-15 14:50:00,217.46,217.52,217.1,217.2,17878.0,196.9815,197.0359,196.6554,196.746,17878.0
2021-01-15 15:00:00,217.24,217.27,216.63,216.64,23389.0,196.7822,196.8094,196.2297,196.2387,23389.0
2021-01-15 15:10:00,216.66,217.28,216.65,217.07,50560.0,196.2568,196.8185,196.2478,196.6282,50560.0
2021-01-15 15:20:00,217.07,217.18,216.83,216.85,17870.0,196.6282,196.7279,196.4108,196.429,17870.0
2021-01-15 15:30:00,216.85,217.02,216.55,216.72,28331.0,196.429,196.5829,196.1572,196.3112,28331.0
2021-01-15 15:40:00,216.73,216.9,216.39,216.59,39602.0,196.3203,196.4742,196.0123,196.1934,39602.0
2021-01-15 15:50:00,216.59,216.8,216.29,216.6,129423.0,196.1934,196.3837,195.9217,196.2025,129423.0
2021-01-19 09:30:00,218.21,218.82,217.41,218.25,116043.0,197.6609,198.2134,196.9362,197.6971,116043.0
2021-01-19 09:40:00,218.25,218.36,216.93,217.01,45182.0,197.6971,197.7968,196.5014,196.5739,45182.0
2021-01-19 09:50:00,217.09,217.72,216.89,217.72,158920.0,196.6464,197.217,196.4652,197.217,158920.0
2021-01-19 10:00:00,217.89,218.1,216.91,217.04,91653.0,197.371,197.5612,196.4833,196.6011,91653.0
2021-01-19 10:10:00,217.04,217.23,216.82,217.11,79075.0,196.6011,196.7732,196.4018,196.6645,79075.0
2021-01-19 10:20:00,217.1,217.71,216.89,217.68,189123.0,196.6554,197.208,196.4652,197.1808,189123.0
2021-01-19 10:30:00,217.78,218.39,217.34,217.4,95891.0,197.2714,197.8239,196.8728,196.9272,95891.0
2021-01-19 10:40:00,217.4,217.75,217.39,217.54,95718.0,196.9272,197.2442,196.9181,197.054,95718.0
2021-01-19 10:50:00,217.54,217.63,217.12,217.15,49347.0,197.054,197.1355,196.6735,196.7007,49347.0
2021-01-19 11:00:00,217.06,217.34,216.49,216.62,35046.0,196.6192,196.8728,196.1029,196.2206,35046.0
2021-01-19 11:10:00,216.62,216.69,216.25,216.43,21216.0,196.2206,196.284,195.8855,196.0485,21216.0
2021-01-19 11:20:00,216.43,216.61,216.2,216.57,25058.0,196.0485,196.2116,195.8402,196.1753,25058.0
2021-01-19 11:30:00,216.53,216.72,216.37,216.64,32934.0,196.1391,196.3112,195.9942,196.2387,32934.0
2021-01-19 11:40:00,216.62,216.83,216.41,216.67,26133.0,196.2206,196.4108,196.0304,196.2659,26133.0
2021-01-19 11:50:00,216.69,216.99,216.34,216.4,17675.0,196.284,196.5558,195.967,196.0213,17675.0
2021-01-19 12:00:00,216.37,216.77,216.3,216.35,37893.0,195.9942,196.3565,195.9308,195.976,37893.0
2021-01-19 12:10:00,216.34,216.43,216.04,216.23,42186.0,195.967,196.0485,195.6952,195.8673,42186.0
2021-01-19 12:20:00,216.22,216.4,216.07,216.12,23304.0,195.8583,196.0213,195.7224,195.7677,23304.0
2021-01-19 12:30:00,216.09,216.59,216.07,216.49,23967.0,195.7405,196.1934,195.7224,196.1029,23967.0
2021-01-19 12:40:00,216.47,216.68,216.44,216.54,12924.0,196.0847,196.275,196.0576,196.1481,12924.0
2021-01-19 12:50:00,216.56,216.92,216.32,216.87,14677.0,196.1663,196.4924,195.9489,196.4471,14677.0
2021-01-19 13:00:00,216.83,217.4,216.82,217.2,23431.0,196.4108,196.9272,196.4018,196.746,23431.0
2021-01-19 13:10:00,217.2,217.39,217.04,217.05,17306.0,196.746,196.9181,196.6011,196.6101,17306.0
2021-01-19 13:20:00,217.06,217.2,216.92,216.96,16039.0,196.6192,196.746,196.4924,196.5286,16039.0
2021-01-19 13:30:00,216.97,216.97,216.65,216.8,22465.0,196.5377,196.5377,196.2478,196.3837,22465.0
2021-01-19 13:40:00,216.81,216.96,216.67,216.96,17899.0,196.3927,196.5286,196.2659,196.5286,17899.0
2021-01-19 13:50:00,216.98,217.1,216.85,216.87,14192.0,196.5467,196.6554,196.429,196.4471,14192.0
2021-01-19 14:00:00,216.87,216.93,216.72,216.78,17474.0,196.4471,196.5014,196.3112,196.3655,17474.0
2021-01-19 14:10:00,216.81,216.86,216.61,216.62,19629.0,196.3927,196.438,196.2116,196.2206,19629.0
2021-01-19 14:20:00,216.61,216.66,216.42,216.53,23674.0,196.2116,196.2568,196.0394,196.1391,23674.0
2021-01-19 14:30:00,216.5,216.57,216.29,216.31,24484.0,196.1119,196.1753,195.9217,195.9398,24484.0
2021-01-19 14:40:00,216.34,216.5,216.11,216.37,32151.0,195.967,196.1119,195.7586,195.9942,32151.0
2021-01-19 14:50:00,216.35,216.48,216.24,216.38,24290.0,195.976,196.0938,195.8764,196.0032,24290.0
2021-01-19 15:00:00,216.38,216.66,216.28,216.47,25281.0,196.0032,196.2568,195.9126,196.0847,25281.0
2021-01-19 15:10:00,216.47,216.51,215.96,216.11,37499.0,196.0847,196.121,195.6228,195.7586,37499.0
2021-01-19 15:20:00,216.12,216.14,215.79,215.92,24748.0,195.7677,195.7858,195.4688,195.5865,24748.0
2021-01-19 15:30:00,215.94,215.99,215.77,215.87,35695.0,195.6047,195.6499,195.4507,195.5412,35695.0
2021-01-19 15:40:00,215.84,215.96,215.5,215.53,45843.0,195.5141,195.6228,195.2061,195.2333,45843.0
2021-01-19 15:50:00,215.51,215.59,215.13,215.25,174465.0,195.2151,195.2876,194.8709,194.9796,174465.0
2021-01-20 09:30:00,217.09,217.09,215.71,215.85,82127.0,196.6464,196.6464,195.3963,195.5231,82127.0
2021-01-20 09:40:00,215.89,217.21,215.71,217.06,40860.0,195.5594,196.7551,195.3963,196.6192,40860.0
2021-01-20 09:50:00,217.01,217.69,216.45,217.54,74950.0,196.5739,197.1899,196.0666,197.054,74950.0
2021-01-20 10:00:00,217.63,217.87,216.74,216.97,42518.0,197.1355,197.3529,196.3293,196.5377,42518.0
2021-01-20 10:10:00,216.85,217.47,216.85,217.08,24006.0,196.429,196.9906,196.429,196.6373,24006.0
2021-01-20 10:20:00,217.06,217.26,216.69,216.7,29605.0,196.6192,196.8003,196.284,196.2931,29605.0
2021-01-20 10:30:00,216.69,217.85,216.67,217.84,26228.0,196.284,197.3348,196.2659,197.3257,26228.0
2021-01-20 10:40:00,217.88,218.0,217.37,217.78,19930.0,197.362,197.4707,196.9,197.2714,19930.0
2021-01-20 10:50:00,217.82,218.0,217.46,217.78,50089.0,197.3076,197.4707,196.9815,197.2714,50089.0
2021-01-20 11:00:00,217.78,217.98,217.4,217.73,30459.0,197.2714,197.4525,196.9272,197.2261,30459.0
2021-01-20 11:10:00,217.69,217.69,217.24,217.37,28294.0,197.1899,197.1899,196.7822,196.9,28294.0
2021-01-20 11:20:00,217.3,217.48,217.06,217.26,18211.0,196.8366,196.9996,196.6192,196.8003,18211.0
2021-01-20 11:30:00,217.4,218.05,217.28,218.04,14495.0,196.9272,197.516,196.8185,197.5069,14495.0
2021-01-20 11:40:00,218.03,218.23,217.89,218.14,19139.0,197.4978,197.679,197.371,197.5975,19139.0
2021-01-20 11:50:00,218.16,218.4,217.5,217.59,41292.0,197.6156,197.833,197.0177,197.0993,41292.0
2021-01-20 12:00:00,217.62,217.82,217.29,217.75,147271.0,197.1264,197.3076,196.8275,197.2442,147271.0
2021-01-20 12:10:00,217.74,217.83,217.44,217.68,59378.0,197.2351,197.3167,196.9634,197.1808,59378.0
2021-01-20 12:20:00,217.61,217.79,217.39,217.46,19175.0,197.1174,197.2804,196.9181,196.9815,19175.0
2021-01-20 12:30:00,217.5,217.53,217.2,217.23,14822.0,197.0177,197.0449,196.746,196.7732,14822.0
2021-01-20 12:40:00,217.21,217.36,217.07,217.36,16928.0,196.7551,196.8909,196.6282,196.8909,16928.0
2021-01-20 12:50:00,217.39,217.76,217.38,217.7,38762.0,196.9181,197.2533,196.909,197.1989,38762.0
2021-01-20 13:00:00,217.73,218.2,217.65,218.15,15492.0,197.2261,197.6518,197.1536,197.6065,15492.0
2021-01-20 13:10:00,218.15,218.42,217.92,217.93,39955.0,197.6065,197.8511,197.3982,197.4073,39955.0
2021-01-20 13:20:00,217.93,218.1,217.91,218.0,40685.0,197.4073,197.5612,197.3891,197.4707,40685.0
2021-01-20 13:30:00,218.0,218.29,217.98,218.06,734547.0,197.4707,197.7333,197.4525,197.525,734547.0
2021-01-20 13:40:00,218.08,218.18,217.88,217.95,20002.0,197.5431,197.6337,197.362,197.4254,20002.0
2021-01-20 13:50:00,218.0,218.21,217.92,218.02,16878.0,197.4707,197.6609,197.3982,197.4888,16878.0
2021-01-20 14:00:00,218.09,218.11,217.66,218.05,27538.0,197.5522,197.5703,197.1627,197.516,27538.0
2021-01-20 14:10:00,218.08,218.13,217.62,217.62,16831.0,197.5431,197.5884,197.1264,197.1264,16831.0
2021-01-20 14:20:00,217.64,217.67,217.45,217.61,9892.0,197.1446,197.1717,196.9725,197.1174,9892.0
2021-01-20 14:30:00,217.56,217.78,217.5,217.72,11928.0,197.0721,197.2714,197.0177,197.217,11928.0
2021-01-20 14:40:00,217.7,217.7,217.39,217.5,23903.0,197.1989,197.1989,196.9181,197.0177,23903.0
2021-01-20 14:50:00,217.48,217.66,217.38,217.63,23314.0,196.9996,197.1627,196.909,197.1355,23314.0
2021-01-20 15:00:00,217.68,217.77,217.54,217.59,36788.0,197.1808,197.2623,197.054,197.0993,36788.0
2021-01-20 15:10:00,217.58,217.68,217.18,217.34,32961.0,197.0902,197.1808,196.7279,196.8728,32961.0
2021-01-20 15:20:00,217.36,217.67,217.36,217.5,38627.0,196.8909,197.1717,196.8909,197.0177,38627.0
2021-01-20 15:30:00,217.48,217.64,217.4,217.43,53747.0,196.9996,197.1446,196.9272,196.9543,53747.0
2021-01-20 15:40:00,217.42,217.98,217.39,217.74,54339.0,196.9453,197.4525,196.9181,197.2351,54339.0
2021-01-20 15:50:00,217.71,218.46,217.69,218.18,167549.0,197.208,197.8873,197.1899,197.6337,167549.0
2021-01-21 09:30:00,210.0,216.9,210.0,213.59,231068.0,190.224,196.4742,190.224,193.476,231068.0
2021-01-21 09:40:00,213.59,214.35,212.15,212.41,187647.0,193.476,194.1644,192.1716,192.4071,187647.0
2021-01-21 09:50:00,212.15,212.76,209.83,211.2,292822.0,192.1716,192.7241,190.07,191.311,292822.0
2021-01-21 10:00:00,211.23,212.3,210.33,210.35,250556.0,191.3382,192.3074,190.523,190.5411,250556.0
2021-01-21 10:10:00,210.52,211.07,210.0,210.92,141877.0,190.6951,191.1933,190.224,191.0574,141877.0
2021-01-21 10:20:00,210.9,211.28,210.34,211.0,124999.0,191.0393,191.3835,190.532,191.1299,124999.0
2021-01-21 10:30:00,211.14,211.49,210.55,210.9,164672.0,191.2567,191.5737,190.7222,191.0393,164672.0
2021-01-21 10:40:00,210.92,211.19,210.03,211.04,139288.0,191.0574,191.302,190.2512,191.1661,139288.0
2021-01-21 10:50:00,211.0,211.42,210.7,210.86,258502.0,191.1299,191.5103,190.8581,191.003,258502.0
2021-01-21 11:00:00,210.78,211.28,210.01,210.12,73816.0,190.9306,191.3835,190.2331,190.3327,73816.0
2021-01-21 11:10:00,210.08,210.15,209.5,209.99,77523.0,190.2965,190.3599,189.7711,190.215,77523.0
2021-01-21 11:20:00,209.98,210.08,209.61,209.63,62582.0,190.2059,190.2965,189.8708,189.8889,62582.0
2021-01-21 11:30:00,209.63,209.66,209.0,209.34,105910.0,189.8889,189.916,189.3182,189.6262,105910.0
2021-01-21 11:40:00,209.33,209.58,209.0,209.21,57907.0,189.6171,189.8436,189.3182,189.5084,57907.0
2021-01-21 11:50:00,209.18,210.0,209.01,209.61,79508.0,189.4813,190.224,189.3273,189.8708,79508.0
2021-01-21 12:00:00,209.61,209.67,209.1,209.66,104818.0,189.8708,189.9251,189.4088,189.916,104818.0
2021-01-21 12:10:00,209.67,209.67,208.65,208.74,114856.0,189.9251,189.9251,189.0012,189.0827,114856.0
2021-01-21 12:20:00,208.71,209.07,208.54,209.0,100923.0,189.0555,189.3816,188.9015,189.3182,100923.0
2021-01-21 12:30:00,209.0,209.05,208.7,208.85,66175.0,189.3182,189.3635,189.0465,189.1823,66175.0
2021-01-21 12:40:00,208.9,209.78,208.82,209.76,83325.0,189.2276,190.0247,189.1552,190.0066,83325.0
2021-01-21 12:50:00,209.75,210.55,209.72,210.55,78506.0,189.9976,190.7222,189.9704,190.7222,78506.0
2021-01-21 13:00:00,210.55,210.68,210.14,210.68,111991.0,190.7222,190.84,190.3508,190.84,111991.0
2021-01-21 13:10:00,210.71,210.8,210.15,210.28,109411.0,190.8672,190.9487,190.3599,190.4777,109411.0
2021-01-21 13:20:00,210.28,210.28,209.85,209.96,61264.0,190.4777,190.4777,190.0882,190.1878,61264.0
2021-01-21 13:30:00,209.99,210.99,209.88,210.93,75143.0,190.215,191.1208,190.1153,191.0665,75143.0
2021-01-21 13:40:00,210.93,210.93,210.58,210.88,56783.0,191.0665,191.0665,190.7494,191.0212,56783.0
2021-01-21 13:50:00,210.89,211.34,210.89,211.2,60642.0,191.0302,191.4378,191.0302,191.311,60642.0
2021-01-21 14:00:00,211.18,211.22,210.43,210.43,81820.0,191.2929,191.3291,190.6135,190.6135,81820.0
2021-01-21 14:10:00,210.41,210.6,210.15,210.48,44582.0,190.5954,190.7675,190.3599,190.6588,44582.0
2021-01-21 14:20:00,210.48,210.94,210.31,210.36,39802.0,190.6588,191.0755,190.5048,190.5501,39802.0
2021-01-21 14:30:00,210.36,210.45,210.0,210.02,95488.0,190.5501,190.6317,190.224,190.2421,95488.0
2021-01-21 14:40:00,210.0,210.04,209.66,209.74,62144.0,190.224,190.2603,189.916,189.9885,62144.0
2021-01-21 14:50:00,209.74,209.8,208.93,209.16,79774.0,189.9885,190.0429,189.2548,189.4631,79774.0
2021-01-21 15:00:00,209.16,209.44,208.9,209.42,92207.0,189.4631,189.7168,189.2276,189.6986,92207.0
2021-01-21 15:10:00,209.39,209.68,208.72,208.74,109669.0,189.6715,189.9342,189.0646,189.0827,109669.0
2021-01-21 15:20:00,208.75,208.85,208.2,208.5,118600.0,189.0917,189.1823,188.5935,188.8653,118600.0
2021-01-21 15:30:00,208.5,208.76,208.16,208.16,130511.0,188.8653,189.1008,188.5573,188.5573,130511.0
2021-01-21 15:40:00,208.19,208.88,208.1,208.4,224464.0,188.5845,189.2095,188.503,188.7747,224464.0
2021-01-21 15:50:00,208.44,209.0,207.89,208.02,480575.0,188.8109,189.3182,188.3127,188.4305,480575.0
2021-01-22 09:30:00,207.61,209.0,204.9,206.57,248285.0,188.0591,189.3182,185.6043,187.117,248285.0
2021-01-22 09:40:00,206.63,206.73,203.24,204.59,214744.0,187.1714,187.262,184.1006,185.3235,214744.0
2021-01-22 09:50:00,204.76,205.44,204.41,205.01,81492.0,185.4775,186.0935,185.1604,185.7039,81492.0
2021-01-22 10:00:00,205.12,205.61,204.61,204.67,76967.0,185.8036,186.2474,185.3416,185.396,76967.0
2021-01-22 10:10:00,204.61,204.78,204.01,204.61,67423.0,185.3416,185.4956,184.7981,185.3416,67423.0
2021-01-22 10:20:00,204.67,204.67,203.85,204.44,90319.0,185.396,185.396,184.6532,185.1876,90319.0
2021-01-22 10:30:00,204.44,205.76,204.44,205.72,72283.0,185.1876,186.3833,185.1876,186.3471,72283.0
2021-01-22 10:40:00,205.73,206.81,205.7,206.8,115804.0,186.3561,187.3344,186.329,187.3254,115804.0
2021-01-22 10:50:00,206.76,208.1,206.76,207.97,89715.0,187.2891,188.503,187.2891,188.3852,89715.0
2021-01-22 11:00:00,207.91,208.34,207.33,207.6,103640.0,188.3308,188.7204,187.8055,188.05,103640.0
2021-01-22 11:10:00,207.6,207.61,206.91,207.11,125205.0,188.05,188.0591,187.425,187.6062,125205.0
2021-01-22 11:20:00,207.1,207.45,206.34,206.42,89166.0,187.5971,187.9142,186.9087,186.9812,89166.0
2021-01-22 11:30:00,206.49,206.77,206.15,206.32,48160.0,187.0446,187.2982,186.7366,186.8906,48160.0
2021-01-22 11:40:00,206.31,206.67,205.97,206.62,58227.0,186.8815,187.2076,186.5735,187.1623,58227.0
2021-01-22 11:50:00,206.65,207.59,206.61,207.59,50031.0,187.1895,188.041,187.1533,188.041,50031.0
2021-01-22 12:00:00,207.59,208.16,207.48,207.48,93405.0,188.041,188.5573,187.9413,187.9413,93405.0
2021-01-22 12:10:00,207.47,208.0,207.38,208.0,30181.0,187.9323,188.4124,187.8508,188.4124,30181.0
2021-01-22 12:20:00,207.99,208.6,207.91,208.49,80533.0,188.4033,188.9559,188.3308,188.8562,80533.0
2021-01-22 12:30:00,208.5,208.74,208.3,208.34,62352.0,188.8653,189.0827,188.6841,188.7204,62352.0
2021-01-22 12:40:00,208.33,208.76,208.26,208.27,40715.0,188.7113,189.1008,188.6479,188.6569,40715.0
2021-01-22 12:50:00,208.32,208.74,208.32,208.39,49643.0,188.7022,189.0827,188.7022,188.7656,49643.0
2021-01-22 13:00:00,208.39,208.57,208.0,208.08,42318.0,188.7656,188.9287,188.4124,188.4848,42318.0
2021-01-22 13:10:00,208.06,208.29,207.82,208.17,29093.0,188.4667,188.6751,188.2493,188.5664,29093.0
2021-01-22 13:20:00,208.16,208.38,208.0,208.17,31768.0,188.5573,188.7566,188.4124,188.5664,31768.0
2021-01-22 13:30:00,208.17,208.24,207.8,207.9,27427.0,188.5664,188.6298,188.2312,188.3218,27427.0
2021-01-22 13:40:00,207.87,208.23,207.6,207.7,19206.0,188.2946,188.6207,188.05,188.1406,19206.0
2021-01-22 13:50:00,207.69,207.98,207.6,207.78,28165.0,188.1316,188.3943,188.05,188.2131,28165.0
2021-01-22 14:00:00,207.78,207.86,207.39,207.75,25147.0,188.2131,188.2856,187.8598,188.1859,25147.0
2021-01-22 14:10:00,207.72,207.82,207.51,207.7,21160.0,188.1587,188.2493,187.9685,188.1406,21160.0
2021-01-22 14:20:00,207.68,208.17,207.63,207.95,24732.0,188.1225,188.5664,188.0772,188.3671,24732.0
2021-01-22 14:30:00,207.93,208.55,207.93,208.55,25183.0,188.349,188.9106,188.349,188.9106,25183.0
2021-01-22 14:40:00,208.55,208.64,208.41,208.59,32146.0,188.9106,188.9921,188.7838,188.9468,32146.0
2021-01-22 14:50:00,208.56,208.93,208.54,208.73,34661.0,188.9196,189.2548,188.9015,189.0736,34661.0
2021-01-22 15:00:00,208.7,208.73,208.23,208.37,28840.0,189.0465,189.0736,188.6207,188.7475,28840.0
2021-01-22 15:10:00,208.36,208.49,207.96,208.12,38982.0,188.7385,188.8562,188.3761,188.5211,38982.0
2021-01-22 15:20:00,208.15,208.48,207.97,208.46,45515.0,188.5482,188.8472,188.3852,188.8291,45515.0
2021-01-22 15:30:00,208.5,208.5,207.37,207.76,55159.0,188.8653,188.8653,187.8417,188.195,55159.0
2021-01-22 15:40:00,207.79,208.1,207.78,207.95,55570.0,188.2221,188.503,188.2131,188.3671,55570.0
2021-01-22 15:50:00,207.9,208.06,207.09,207.1,194511.0,188.3218,188.4667,187.5881,187.5971,194511.0
2021-01-25 09:30:00,205.16,205.97,203.59,203.89,191093.0,185.8398,186.5735,184.4177,184.6894,191093.0
2021-01-25 09:40:00,203.88,205.28,203.72,204.71,58988.0,184.6804,185.9485,184.5354,185.4322,58988.0
2021-01-25 09:50:00,204.72,204.79,203.8,203.85,49106.0,185.4413,185.5047,184.6079,184.6532,49106.0
2021-01-25 10:00:00,203.9,205.02,203.9,204.42,52185.0,184.6985,185.713,184.6985,185.1695,52185.0
2021-01-25 10:10:00,204.54,204.88,204.06,204.88,69864.0,185.2782,185.5862,184.8434,185.5862,69864.0
2021-01-25 10:20:00,204.81,204.81,203.9,204.11,72895.0,185.5228,185.5228,184.6985,184.8887,72895.0
2021-01-25 10:30:00,204.12,204.29,203.34,203.34,81312.0,184.8978,185.0517,184.1912,184.1912,81312.0
2021-01-25 10:40:00,203.4,203.43,202.86,202.99,94354.0,184.2456,184.2727,183.7564,183.8742,94354.0
2021-01-25 10:50:00,203.09,203.59,202.52,202.57,104920.0,183.9648,184.4177,183.4484,183.4937,104920.0
2021-01-25 11:00:00,202.63,202.8,201.12,201.38,135993.0,183.5481,183.7021,182.1803,182.4158,135993.0
2021-01-25 11:10:00,201.48,202.16,201.44,202.13,66343.0,182.5064,183.1223,182.4701,183.0952,66343.0
2021-01-25 11:20:00,202.06,202.52,201.42,201.88,58354.0,183.0317,183.4484,182.452,182.8687,58354.0
2021-01-25 11:30:00,201.88,202.66,201.7,202.1,50737.0,182.8687,183.5752,182.7057,183.068,50737.0
2021-01-25 11:40:00,202.07,203.6,201.76,203.05,77629.0,183.0408,184.4267,182.76,183.9285,77629.0
2021-01-25 11:50:00,203.09,204.21,203.05,203.53,69658.0,183.9648,184.9793,183.9285,184.3633,69658.0
2021-01-25 12:00:00,203.54,204.05,203.22,204.05,45265.0,184.3724,184.8343,184.0825,184.8343,45265.0
2021-01-25 12:10:00,204.05,204.81,204.02,204.81,61191.0,184.8343,185.5228,184.8072,185.5228,61191.0
2021-01-25 12:20:00,204.78,205.2,204.74,205.08,58985.0,185.4956,185.8761,185.4594,185.7674,58985.0
2021-01-25 12:30:00,205.0,205.64,204.98,205.31,59086.0,185.6949,186.2746,185.6768,185.9757,59086.0
2021-01-25 12:40:00,205.28,206.24,205.24,206.1,75117.0,185.9485,186.8181,185.9123,186.6913,75117.0
2021-01-25 12:50:00,206.12,206.34,205.78,205.93,78500.0,186.7094,186.9087,186.4014,186.5373,78500.0
2021-01-25 13:00:00,205.93,206.15,205.75,205.82,41600.0,186.5373,186.7366,186.3743,186.4377,41600.0
2021-01-25 13:10:00,205.78,206.15,205.61,206.12,52121.0,186.4014,186.7366,186.2474,186.7094,52121.0
2021-01-25 13:20:00,206.15,206.73,206.04,206.56,29619.0,186.7366,187.262,186.6369,187.108,29619.0
2021-01-25 13:30:00,206.61,207.12,206.54,207.06,35735.0,187.1533,187.6152,187.0899,187.5609,35735.0
2021-01-25 13:40:00,207.09,207.09,206.36,206.73,49825.0,187.5881,187.5881,186.9268,187.262,49825.0
2021-01-25 13:50:00,206.73,206.84,206.34,206.39,34890.0,187.262,187.3616,186.9087,186.954,34890.0
2021-01-25 14:00:00,206.45,206.45,205.98,206.03,51790.0,187.0083,187.0083,186.5826,186.6279,51790.0
2021-01-25 14:10:00,205.98,206.12,205.69,206.11,52916.0,186.5826,186.7094,186.3199,186.7004,52916.0
2021-01-25 14:20:00,206.12,206.3,205.63,205.75,69937.0,186.7094,186.8725,186.2656,186.3743,69937.0
2021-01-25 14:30:00,205.71,206.13,205.59,206.01,54885.0,186.338,186.7185,186.2293,186.6098,54885.0
2021-01-25 14:40:00,205.98,206.01,205.63,205.72,62379.0,186.5826,186.6098,186.2656,186.3471,62379.0
2021-01-25 14:50:00,205.77,206.71,205.74,206.7,78034.0,186.3924,187.2439,186.3652,187.2348,78034.0
2021-01-25 15:00:00,206.68,206.9,205.94,206.3,165071.0,187.2167,187.416,186.5464,186.8725,165071.0
2021-01-25 15:10:00,206.33,206.57,206.21,206.54,82766.0,186.8996,187.117,186.7909,187.0899,82766.0
2021-01-25 15:20:00,206.49,206.98,206.48,206.71,65167.0,187.0446,187.4884,187.0355,187.2439,65167.0
2021-01-25 15:30:00,206.7,207.15,206.49,206.76,189112.0,187.2348,187.6424,187.0446,187.2891,189112.0
2021-01-25 15:40:00,206.79,206.84,206.23,206.27,98632.0,187.3163,187.3616,186.8091,186.8453,98632.0
2021-01-25 15:50:00,206.27,206.73,206.18,206.47,242084.0,186.8453,187.262,186.7638,187.0265,242084.0
2021-01-26 09:30:00,207.31,207.31,206.15,206.4,95819.0,187.7874,187.7874,186.7366,186.963,95819.0
2021-01-26 09:40:00,206.3,206.98,205.47,206.73,41208.0,186.8725,187.4884,186.1206,187.262,41208.0
2021-01-26 09:50:00,206.71,206.71,204.76,205.09,58553.0,187.2439,187.2439,185.4775,185.7764,58553.0
2021-01-26 10:00:00,205.14,205.37,204.26,204.66,92983.0,185.8217,186.03,185.0246,185.3869,92983.0
2021-01-26 10:10:00,204.65,204.65,203.47,204.29,102451.0,185.3778,185.3778,184.309,185.0517,102451.0
2021-01-26 10:20:00,204.37,204.48,203.87,204.0,37253.0,185.1242,185.2239,184.6713,184.7891,37253.0
2021-01-26 10:30:00,203.99,203.99,203.17,203.31,44032.0,184.78,184.78,184.0372,184.164,44032.0
2021-01-26 10:40:00,203.3,203.79,202.91,202.99,52148.0,184.155,184.5988,183.8017,183.8742,52148.0
2021-01-26 10:50:00,202.9,203.0,202.32,202.5,50962.0,183.7926,183.8832,183.2673,183.4303,50962.0
2021-01-26 11:00:00,202.52,203.11,202.45,202.45,44449.0,183.4484,183.9829,183.385,183.385,44449.0
2021-01-26 11:10:00,202.51,203.1,202.29,202.88,47024.0,183.4394,183.9738,183.2401,183.7745,47024.0
2021-01-26 11:20:00,202.99,203.55,202.87,203.55,81732.0,183.8742,184.3814,183.7655,184.3814,81732.0
2021-01-26 11:30:00,203.49,203.49,202.6,202.77,39236.0,184.3271,184.3271,183.5209,183.6749,39236.0
2021-01-26 11:40:00,202.79,202.85,202.0,202.4,63272.0,183.693,183.7474,182.9774,183.3397,63272.0
2021-01-26 11:50:00,202.4,202.61,201.94,202.23,61517.0,183.3397,183.53,182.9231,183.1857,61517.0
2021-01-26 12:00:00,202.27,202.54,201.87,201.95,39263.0,183.222,183.4665,182.8596,182.9321,39263.0
2021-01-26 12:10:00,201.94,202.31,201.49,202.2,62278.0,182.9231,183.2582,182.5154,183.1586,62278.0
2021-01-26 12:20:00,202.2,202.47,201.99,202.28,37204.0,183.1586,183.4031,182.9683,183.231,37204.0
2021-01-26 12:30:00,202.27,202.28,201.8,202.03,52157.0,183.222,183.231,182.7962,183.0046,52157.0
2021-01-26 12:40:00,202.0,202.08,201.32,201.55,92134.0,182.9774,183.0499,182.3614,182.5698,92134.0
2021-01-26 12:50:00,201.55,201.79,201.44,201.59,47108.0,182.5698,182.7872,182.4701,182.606,47108.0
2021-01-26 13:00:00,201.59,202.09,201.5,202.09,35570.0,182.606,183.0589,182.5245,183.0589,35570.0
2021-01-26 13:10:00,202.09,202.2,201.78,202.14,47264.0,183.0589,183.1586,182.7781,183.1042,47264.0
2021-01-26 13:20:00,202.14,202.17,201.79,201.86,52702.0,183.1042,183.1314,182.7872,182.8506,52702.0
2021-01-26 13:30:00,201.87,202.05,201.77,201.97,29152.0,182.8596,183.0227,182.7691,182.9502,29152.0
2021-01-26 13:40:00,201.96,202.08,201.87,201.98,29354.0,182.9412,183.0499,182.8596,182.9593,29354.0
2021-01-26 13:50:00,202.0,202.14,201.89,201.9,23562.0,182.9774,183.1042,182.8778,182.8868,23562.0
2021-01-26 14:00:00,201.88,202.08,201.75,201.96,35390.0,182.8687,183.0499,182.7509,182.9412,35390.0
2021-01-26 14:10:00,201.98,202.18,201.88,202.03,29546.0,182.9593,183.1404,182.8687,183.0046,29546.0
2021-01-26 14:20:00,202.0,202.04,201.65,201.94,36712.0,182.9774,183.0136,182.6604,182.9231,36712.0
2021-01-26 14:30:00,201.91,202.1,201.54,201.67,30288.0,182.8959,183.068,182.5607,182.6785,30288.0
2021-01-26 14:40:00,201.67,201.9,201.61,201.68,23681.0,182.6785,182.8868,182.6241,182.6875,23681.0
2021-01-26 14:50:00,201.67,201.96,201.6,201.94,23989.0,182.6785,182.9412,182.6151,182.9231,23989.0
2021-01-26 15:00:00,201.91,201.97,201.37,201.5,41816.0,182.8959,182.9502,182.4067,182.5245,41816.0
2021-01-26 15:10:00,201.63,201.65,200.62,200.68,97503.0,182.6422,182.6604,181.7274,181.7817,97503.0
2021-01-26 15:20:00,200.68,200.69,200.28,200.5,138958.0,181.7817,181.7908,181.4194,181.6187,138958.0
2021-01-26 15:30:00,200.5,200.63,199.85,200.28,165512.0,181.6187,181.7364,181.0299,181.4194,165512.0
2021-01-26 15:40:00,200.27,200.6,200.1,200.2,138070.0,181.4103,181.7092,181.2563,181.3469,138070.0
2021-01-26 15:50:00,200.25,200.43,199.4,199.92,302763.0,181.3922,181.5552,180.6222,181.0933,302763.0
2021-01-27 09:30:00,197.0,198.0,193.76,194.28,210653.0,178.4483,179.3541,175.5134,175.9844,210653.0
2021-01-27 09:40:00,194.2,194.55,193.14,194.42,114203.0,175.9119,176.229,174.9518,176.1112,114203.0
2021-01-27 09:50:00,194.3,196.25,193.82,196.25,87979.0,176.0025,177.7689,175.5677,177.7689,87979.0
2021-01-27 10:00:00,196.21,197.48,196.0,197.03,115206.0,177.7327,178.8831,177.5424,178.4754,115206.0
2021-01-27 10:10:00,197.17,197.81,196.69,197.16,67555.0,178.6022,179.182,178.1674,178.5932,67555.0
2021-01-27 10:20:00,197.21,198.38,197.12,197.15,69499.0,178.6385,179.6983,178.557,178.5841,69499.0
2021-01-27 10:30:00,197.07,197.76,196.5,196.82,43210.0,178.5117,179.1367,177.9953,178.2852,43210.0
2021-01-27 10:40:00,196.94,197.32,196.5,197.25,39514.0,178.3939,178.7381,177.9953,178.6747,39514.0
2021-01-27 10:50:00,197.22,197.71,196.52,197.66,41401.0,178.6475,179.0914,178.0135,179.0461,41401.0
2021-01-27 11:00:00,197.7,197.81,196.33,196.66,35857.0,179.0823,179.182,177.8414,178.1403,35857.0
2021-01-27 11:10:00,196.72,196.74,195.75,195.99,44470.0,178.1946,178.2127,177.316,177.5334,44470.0
2021-01-27 11:20:00,196.05,196.45,195.56,196.21,39637.0,177.5877,177.9501,177.1439,177.7327,39637.0
2021-01-27 11:30:00,196.16,196.56,195.98,196.49,31317.0,177.6874,178.0497,177.5243,177.9863,31317.0
2021-01-27 11:40:00,196.52,196.72,195.93,195.95,31841.0,178.0135,178.1946,177.479,177.4971,31841.0
2021-01-27 11:50:00,196.02,196.16,195.57,195.57,34812.0,177.5605,177.6874,177.1529,177.1529,34812.0
2021-01-27 12:00:00,195.56,196.57,195.56,196.53,31425.0,177.1439,178.0587,177.1439,178.0225,31425.0
2021-01-27 12:10:00,196.56,197.04,196.52,197.03,27159.0,178.0497,178.4845,178.0135,178.4754,27159.0
2021-01-27 12:20:00,197.03,197.16,196.64,196.84,28290.0,178.4754,178.5932,178.1222,178.3033,28290.0
2021-01-27 12:30:00,196.79,197.45,196.66,197.4,37376.0,178.258,178.8559,178.1403,178.8106,37376.0
2021-01-27 12:40:00,197.34,198.38,197.32,198.14,33312.0,178.7562,179.6983,178.7381,179.4809,33312.0
2021-01-27 12:50:00,198.23,198.74,197.99,198.41,43726.0,179.5624,180.0244,179.345,179.7255,43726.0
2021-01-27 13:00:00,198.41,198.8,198.29,198.51,34842.0,179.7255,180.0787,179.6168,179.8161,34842.0
2021-01-27 13:10:00,198.52,198.57,197.38,197.8,25437.0,179.8251,179.8704,178.7925,179.1729,25437.0
2021-01-27 13:20:00,197.83,198.12,197.8,198.05,28200.0,179.2001,179.4628,179.1729,179.3994,28200.0
2021-01-27 13:30:00,197.98,198.11,197.63,197.7,20064.0,179.336,179.4537,179.0189,179.0823,20064.0
2021-01-27 13:40:00,197.68,197.72,196.81,196.94,29546.0,179.0642,179.1005,178.2761,178.3939,29546.0
2021-01-27 13:50:00,196.89,197.24,196.72,196.81,31647.0,178.3486,178.6657,178.1946,178.2761,31647.0
2021-01-27 14:00:00,197.0,197.18,196.19,196.4,32731.0,178.4483,178.6113,177.7145,177.9048,32731.0
2021-01-27 14:10:00,196.42,196.52,195.35,195.42,44316.0,177.9229,178.0135,176.9536,177.017,44316.0
2021-01-27 14:20:00,195.4,196.28,195.31,195.7,29677.0,176.9989,177.7961,176.9174,177.2707,29677.0
2021-01-27 14:30:00,195.63,196.01,195.42,195.68,45576.0,177.2073,177.5515,177.017,177.2526,45576.0
2021-01-27 14:40:00,195.65,196.11,195.41,195.86,56723.0,177.2254,177.6421,177.008,177.4156,56723.0
2021-01-27 14:50:00,195.9,196.42,195.62,196.22,55597.0,177.4518,177.9229,177.1982,177.7417,55597.0
2021-01-27 15:00:00,196.19,196.38,195.81,196.0,37052.0,177.7145,177.8866,177.3703,177.5424,37052.0
2021-01-27 15:10:00,196.06,196.6,196.06,196.21,55926.0,177.5968,178.0859,177.5968,177.7327,55926.0
2021-01-27 15:20:00,196.23,196.29,195.47,195.54,95631.0,177.7508,177.8051,177.0623,177.1257,95631.0
2021-01-27 15:30:00,195.53,195.85,193.86,193.96,230182.0,177.1167,177.4066,175.604,175.6945,230182.0
2021-01-27 15:40:00,193.95,194.92,193.69,194.55,165417.0,175.6855,176.5641,175.45,176.229,165417.0
2021-01-27 15:50:00,194.54,194.9,194.1,194.25,312226.0,176.2199,176.546,175.8214,175.9572,312226.0
2021-01-28 09:30:00,197.38,197.9,195.44,197.11,87470.0,178.7925,179.2635,177.0352,178.5479,87470.0
2021-01-28 09:40:00,197.24,199.27,196.97,198.65,53096.0,178.6657,180.5045,178.4211,179.9429,53096.0
2021-01-28 09:50:00,198.65,199.21,198.06,198.06,92241.0,179.9429,180.4501,179.4084,179.4084,92241.0
2021-01-28 10:00:00,198.53,201.31,198.49,200.58,71182.0,179.8342,182.3524,179.7979,181.6911,71182.0
2021-01-28 10:10:00,200.73,201.53,200.31,201.43,72809.0,181.827,182.5517,181.4465,182.4611,72809.0
2021-01-28 10:20:00,201.43,201.81,200.65,201.13,93454.0,182.4611,182.8053,181.7545,182.1893,93454.0
2021-01-28 10:30:00,201.25,201.57,200.72,201.37,51377.0,182.298,182.5879,181.8179,182.4067,51377.0
2021-01-28 10:40:00,201.39,201.62,200.7,201.36,56584.0,182.4248,182.6332,181.7998,182.3977,56584.0
2021-01-28 10:50:00,201.3,201.59,200.63,201.13,52632.0,182.3433,182.606,181.7364,182.1893,52632.0
2021-01-28 11:00:00,201.22,201.91,201.0,201.78,42500.0,182.2709,182.8959,182.0716,182.7781,42500.0
2021-01-28 11:10:00,201.73,203.0,201.62,202.74,53377.0,182.7328,183.8832,182.6332,183.6477,53377.0
2021-01-28 11:20:00,202.77,203.39,202.4,203.39,52728.0,183.6749,184.2365,183.3397,184.2365,52728.0
2021-01-28 11:30:00,203.39,203.71,203.16,203.47,45620.0,184.2365,184.5264,184.0282,184.309,45620.0
2021-01-28 11:40:00,203.42,203.79,203.11,203.6,41623.0,184.2637,184.5988,183.9829,184.4267,41623.0
2021-01-28 11:50:00,203.63,203.93,203.46,203.7,38800.0,184.4539,184.7256,184.2999,184.5173,38800.0
2021-01-28 12:00:00,203.7,204.72,203.69,204.62,64607.0,184.5173,185.4413,184.5083,185.3507,64607.0
2021-01-28 12:10:00,204.63,204.75,204.27,204.65,44184.0,185.3597,185.4684,185.0336,185.3778,44184.0
2021-01-28 12:20:00,204.61,204.61,203.6,204.07,34466.0,185.3416,185.3416,184.4267,184.8525,34466.0
2021-01-28 12:30:00,204.09,204.65,203.87,204.55,35274.0,184.8706,185.3778,184.6713,185.2873,35274.0
2021-01-28 12:40:00,204.64,204.98,204.41,204.52,33468.0,185.3688,185.6768,185.1604,185.2601,33468.0
2021-01-28 12:50:00,204.51,204.92,204.22,204.46,58776.0,185.251,185.6224,184.9883,185.2057,58776.0
2021-01-28 13:00:00,204.54,204.63,203.61,203.67,26446.0,185.2782,185.3597,184.4358,184.4901,26446.0
2021-01-28 13:10:00,203.68,203.71,203.14,203.33,35186.0,184.4992,184.5264,184.01,184.1822,35186.0
2021-01-28 13:20:00,203.33,203.7,203.1,203.56,41096.0,184.1822,184.5173,183.9738,184.3905,41096.0
2021-01-28 13:30:00,203.71,203.99,203.46,203.94,28962.0,184.5264,184.78,184.2999,184.7347,28962.0
2021-01-28 13:40:00,204.0,204.17,203.79,203.94,33823.0,184.7891,184.943,184.5988,184.7347,33823.0
2021-01-28 13:50:00,203.88,204.28,203.72,204.08,42173.0,184.6804,185.0427,184.5354,184.8615,42173.0
2021-01-28 14:00:00,204.08,204.19,203.46,203.53,31465.0,184.8615,184.9612,184.2999,184.3633,31465.0
2021-01-28 14:10:00,203.61,203.77,203.16,203.36,42048.0,184.4358,184.5807,184.0282,184.2093,42048.0
2021-01-28 14:20:00,203.39,204.05,203.24,203.88,41228.0,184.2365,184.8343,184.1006,184.6804,41228.0
2021-01-28 14:30:00,203.91,203.95,203.23,203.51,43953.0,184.7075,184.7438,184.0916,184.3452,43953.0
2021-01-28 14:40:00,203.52,203.61,203.16,203.44,37181.0,184.3543,184.4358,184.0282,184.2818,37181.0
2021-01-28 14:50:00,203.43,203.47,202.64,202.98,37279.0,184.2727,184.309,183.5571,183.8651,37279.0
2021-01-28 15:00:00,202.94,203.16,202.74,203.03,46004.0,183.8289,184.0282,183.6477,183.9104,46004.0
2021-01-28 15:10:00,203.06,203.07,202.49,202.63,54592.0,183.9376,183.9466,183.4213,183.5481,54592.0
2021-01-28 15:20:00,202.65,202.8,202.4,202.59,55924.0,183.5662,183.7021,183.3397,183.5118,55924.0
2021-01-28 15:30:00,202.51,202.72,201.83,202.23,64143.0,183.4394,183.6296,182.8234,183.1857,64143.0
2021-01-28 15:40:00,202.22,202.37,201.71,202.31,77473.0,183.1767,183.3126,182.7147,183.2582,77473.0
2021-01-28 15:50:00,202.19,202.48,201.3,201.35,211122.0,183.1495,183.4122,182.3433,182.3886,211122.0
2021-01-29 09:30:00,199.29,200.26,197.52,198.33,105434.0,180.5226,181.4013,178.9193,179.653,105434.0
2021-01-29 09:40:00,198.15,200.78,197.92,200.44,64030.0,179.49,181.8723,179.2816,181.5643,64030.0
2021-01-29 09:50:00,200.43,200.8,199.68,200.53,38771.0,181.5552,181.8904,180.8759,181.6458,38771.0
2021-01-29 10:00:00,200.58,200.69,199.33,200.49,49412.0,181.6911,181.7908,180.5588,181.6096,49412.0
2021-01-29 10:10:00,200.49,200.78,199.44,199.44,39432.0,181.6096,181.8723,180.6585,180.6585,39432.0
2021-01-29 10:20:00,199.4,199.68,198.8,199.33,107754.0,180.6222,180.8759,180.0787,180.5588,107754.0
2021-01-29 10:30:00,199.46,200.0,199.25,199.86,48253.0,180.6766,181.1657,180.4864,181.0389,48253.0
2021-01-29 10:40:00,199.78,199.79,198.78,198.99,52791.0,180.9665,180.9755,180.0606,180.2509,52791.0
2021-01-29 10:50:00,198.96,199.1,198.45,198.55,71915.0,180.2237,180.3505,179.7617,179.8523,71915.0
2021-01-29 11:00:00,198.56,198.65,197.94,198.58,80266.0,179.8613,179.9429,179.2997,179.8795,80266.0
2021-01-29 11:10:00,198.54,198.54,197.85,198.41,62765.0,179.8432,179.8432,179.2182,179.7255,62765.0
2021-01-29 11:20:00,198.47,198.56,197.76,197.91,92695.0,179.7798,179.8613,179.1367,179.2726,92695.0
2021-01-29 11:30:00,197.9,198.79,197.77,198.73,40205.0,179.2635,180.0697,179.1457,180.0153,40205.0
2021-01-29 11:40:00,198.74,199.07,198.24,198.43,33046.0,180.0244,180.3233,179.5715,179.7436,33046.0
2021-01-29 11:50:00,198.43,198.65,198.03,198.59,26193.0,179.7436,179.9429,179.3813,179.8885,26193.0
2021-01-29 12:00:00,198.62,199.04,198.46,198.78,24441.0,179.9157,180.2961,179.7708,180.0606,24441.0
2021-01-29 12:10:00,198.82,199.18,197.94,198.16,32468.0,180.0969,180.423,179.2997,179.499,32468.0
2021-01-29 12:20:00,198.18,198.24,197.82,198.02,23990.0,179.5171,179.5715,179.191,179.3722,23990.0
2021-01-29 12:30:00,198.04,198.06,197.08,197.24,39614.0,179.3903,179.4084,178.5207,178.6657,39614.0
2021-01-29 12:40:00,197.22,197.61,196.77,196.85,35079.0,178.6475,179.0008,178.2399,178.3124,35079.0
2021-01-29 12:50:00,196.93,197.67,196.91,197.39,37153.0,178.3848,179.0552,178.3667,178.8015,37153.0
2021-01-29 13:00:00,197.37,198.05,197.15,197.87,54897.0,178.7834,179.3994,178.5841,179.2363,54897.0
2021-01-29 13:10:00,197.85,198.12,197.47,197.91,50267.0,179.2182,179.4628,178.874,179.2726,50267.0
2021-01-29 13:20:00,197.9,198.77,197.9,198.62,31450.0,179.2635,180.0516,179.2635,179.9157,31450.0
2021-01-29 13:30:00,198.62,198.87,198.39,198.39,33038.0,179.9157,180.1422,179.7074,179.7074,33038.0
2021-01-29 13:40:00,198.46,198.65,198.3,198.5,27559.0,179.7708,179.9429,179.6258,179.807,27559.0
2021-01-29 13:50:00,198.41,198.49,198.06,198.09,19217.0,179.7255,179.7979,179.4084,179.4356,19217.0
2021-01-29 14:00:00,198.07,198.95,198.05,198.81,32534.0,179.4175,180.2146,179.3994,180.0878,32534.0
2021-01-29 14:10:00,198.83,199.03,198.66,198.93,17987.0,180.1059,180.2871,179.9519,180.1965,17987.0
2021-01-29 14:20:00,198.92,198.95,198.21,198.31,22059.0,180.1874,180.2146,179.5443,179.6349,22059.0
2021-01-29 14:30:00,198.26,198.38,197.97,198.11,31083.0,179.5896,179.6983,179.3269,179.4537,31083.0
2021-01-29 14:40:00,198.08,198.49,197.9,198.31,32948.0,179.4266,179.7979,179.2635,179.6349,32948.0
2021-01-29 14:50:00,198.36,198.62,198.19,198.19,18829.0,179.6802,179.9157,179.5262,179.5262,18829.0
2021-01-29 15:00:00,198.23,199.21,198.23,199.0,31710.0,179.5624,180.4501,179.5624,180.2599,31710.0
2021-01-29 15:10:00,199.04,199.13,198.65,198.7,21336.0,180.2961,180.3777,179.9429,179.9882,21336.0
2021-01-29 15:20:00,198.73,199.01,198.5,198.61,47073.0,180.0153,180.269,179.807,179.9066,47073.0
2021-01-29 15:30:00,198.64,199.05,197.77,197.8,57577.0,179.9338,180.3052,179.1457,179.1729,57577.0
2021-01-29 15:40:00,197.77,197.77,197.14,197.56,76021.0,179.1457,179.1457,178.5751,178.9555,76021.0
2021-01-29 15:50:00,197.48,198.81,197.24,197.37,211943.0,178.8831,180.0878,178.6657,178.7834,211943.0
2021-02-01 09:30:00,199.64,200.53,198.56,199.11,121295.0,180.8396,181.6458,179.8613,180.3596,121295.0
2021-02-01 09:40:00,199.05,199.59,198.47,198.94,36564.0,180.3052,180.7944,179.7798,180.2056,36564.0
2021-02-01 09:50:00,198.95,199.85,198.52,199.81,38102.0,180.2146,181.0299,179.8251,180.9936,38102.0
2021-02-01 10:00:00,199.72,200.06,199.0,199.93,28140.0,180.9121,181.2201,180.2599,181.1023,28140.0
2021-02-01 10:10:00,199.93,200.03,199.3,200.02,23077.0,181.1023,181.1929,180.5317,181.1839,23077.0
2021-02-01 10:20:00,200.05,200.7,199.97,200.03,30141.0,181.211,181.7998,181.1386,181.1929,30141.0
2021-02-01 10:30:00,200.04,200.57,198.91,199.07,21833.0,181.202,181.6821,180.1784,180.3233,21833.0
2021-02-01 10:40:00,199.13,199.37,198.77,199.36,31098.0,180.3777,180.5951,180.0516,180.586,31098.0
2021-02-01 10:50:00,199.37,199.37,198.53,198.91,39480.0,180.5951,180.5951,179.8342,180.1784,39480.0
2021-02-01 11:00:00,198.88,199.72,198.74,199.59,29553.0,180.1512,180.9121,180.0244,180.7944,29553.0
2021-02-01 11:10:00,199.59,199.87,199.53,199.84,16016.0,180.7944,181.048,180.74,181.0208,16016.0
2021-02-01 11:20:00,199.89,200.11,199.59,199.95,27478.0,181.0661,181.2654,180.7944,181.1205,27478.0
2021-02-01 11:30:00,199.9,200.2,199.7,199.72,18033.0,181.0752,181.3469,180.894,180.9121,18033.0
2021-02-01 11:40:00,199.8,200.5,199.78,200.5,18659.0,180.9846,181.6187,180.9665,181.6187,18659.0
2021-02-01 11:50:00,200.45,200.71,199.95,199.97,25649.0,181.5734,181.8089,181.1205,181.1386,25649.0
2021-02-01 12:00:00,200.09,200.19,199.66,199.69,13717.0,181.2473,181.3378,180.8578,180.8849,13717.0
2021-02-01 12:10:00,199.67,200.1,199.58,199.85,16609.0,180.8668,181.2563,180.7853,181.0299,16609.0
2021-02-01 12:20:00,199.79,199.79,199.22,199.61,18952.0,180.9755,180.9755,180.4592,180.8125,18952.0
2021-02-01 12:30:00,199.61,199.8,199.11,199.24,28506.0,180.8125,180.9846,180.3596,180.4773,28506.0
2021-02-01 12:40:00,199.24,199.29,198.83,199.2,37303.0,180.4773,180.5226,180.1059,180.4411,37303.0
2021-02-01 12:50:00,199.15,199.24,198.94,199.1,21625.0,180.3958,180.4773,180.2056,180.3505,21625.0
2021-02-01 13:00:00,199.15,199.33,198.86,199.07,14085.0,180.3958,180.5588,180.1331,180.3233,14085.0
2021-02-01 13:10:00,199.1,199.25,199.02,199.04,13913.0,180.3505,180.4864,180.278,180.2961,13913.0
2021-02-01 13:20:00,199.04,199.4,198.86,199.4,20176.0,180.2961,180.6222,180.1331,180.6222,20176.0
2021-02-01 13:30:00,199.4,199.61,199.01,199.04,29270.0,180.6222,180.8125,180.269,180.2961,29270.0
2021-02-01 13:40:00,199.05,199.09,198.8,198.8,21873.0,180.3052,180.3414,180.0787,180.0787,21873.0
2021-02-01 13:50:00,198.8,199.33,198.76,199.29,34810.0,180.0787,180.5588,180.0425,180.5226,34810.0
2021-02-01 14:00:00,199.35,199.49,199.01,199.1,26739.0,180.577,180.7038,180.269,180.3505,26739.0
2021-02-01 14:10:00,199.14,199.5,198.95,199.36,27711.0,180.3867,180.7128,180.2146,180.586,27711.0
2021-02-01 14:20:00,199.41,199.69,199.41,199.54,26018.0,180.6313,180.8849,180.6313,180.7491,26018.0
2021-02-01 14:30:00,199.55,199.68,199.26,199.6,34113.0,180.7581,180.8759,180.4954,180.8034,34113.0
2021-02-01 14:40:00,199.6,199.75,199.2,199.3,20406.0,180.8034,180.9393,180.4411,180.5317,20406.0
2021-02-01 14:50:00,199.33,199.36,198.95,199.11,39339.0,180.5588,180.586,180.2146,180.3596,39339.0
2021-02-01 15:00:00,199.15,199.31,198.96,199.1,26739.0,180.3958,180.5407,180.2237,180.3505,26739.0
2021-02-01 15:10:00,199.11,199.16,198.82,198.96,34108.0,180.3596,180.4048,180.0969,180.2237,34108.0
2021-02-01 15:20:00,198.94,199.12,198.79,198.8,38880.0,180.2056,180.3686,180.0697,180.0787,38880.0
2021-02-01 15:30:00,198.8,198.9,198.27,198.68,65539.0,180.0787,180.1693,179.5987,179.97,65539.0
2021-02-01 15:40:00,198.68,199.11,198.46,198.71,74088.0,179.97,180.3596,179.7708,179.9972,74088.0
2021-02-01 15:50:00,198.72,199.27,198.51,198.6,146399.0,180.0063,180.5045,179.8161,179.8976,146399.0
2021-02-02 09:30:00,200.54,201.83,200.04,201.58,84922.0,181.6549,182.8234,181.202,182.597,84922.0
2021-02-02 09:40:00,201.83,202.47,201.03,202.03,40605.0,182.8234,183.4031,182.0987,183.0046,40605.0
2021-02-02 09:50:00,202.11,203.53,201.9,203.46,65662.0,183.077,184.3633,182.8868,184.2999,65662.0
2021-02-02 10:00:00,203.4,204.29,203.31,204.25,69903.0,184.2456,185.0517,184.164,185.0155,69903.0
2021-02-02 10:10:00,204.25,205.04,204.1,204.54,136064.0,185.0155,185.7311,184.8796,185.2782,136064.0
2021-02-02 10:20:00,204.54,204.86,204.18,204.23,46999.0,185.2782,185.5681,184.9521,184.9974,46999.0
2021-02-02 10:30:00,204.22,205.16,204.11,204.74,55290.0,184.9883,185.8398,184.8887,185.4594,55290.0
2021-02-02 10:40:00,204.74,205.03,204.67,204.95,46164.0,185.4594,185.7221,185.396,185.6496,46164.0
2021-02-02 10:50:00,204.98,205.43,204.85,205.27,53263.0,185.6768,186.0844,185.559,185.9395,53263.0
2021-02-02 11:00:00,205.26,205.67,205.03,205.09,62468.0,185.9304,186.3018,185.7221,185.7764,62468.0
2021-02-02 11:10:00,205.09,206.02,205.02,206.02,63233.0,185.7764,186.6188,185.713,186.6188,63233.0
2021-02-02 11:20:00,206.03,206.1,205.1,205.35,71428.0,186.6279,186.6913,185.7855,186.0119,71428.0
2021-02-02 11:30:00,205.35,206.0,205.24,205.85,37784.0,186.0119,186.6007,185.9123,186.4648,37784.0
2021-02-02 11:40:00,205.85,206.15,205.66,205.88,42653.0,186.4648,186.7366,186.2927,186.492,42653.0
2021-02-02 11:50:00,205.91,206.05,205.72,205.93,76034.0,186.5192,186.646,186.3471,186.5373,76034.0
2021-02-02 12:00:00,205.95,206.16,205.89,206.14,130760.0,186.5554,186.7456,186.5011,186.7275,130760.0
2021-02-02 12:10:00,206.11,206.25,205.14,205.22,176774.0,186.7004,186.8272,185.8217,185.8942,176774.0
2021-02-02 12:20:00,205.27,205.27,204.73,205.13,26181.0,185.9395,185.9395,185.4503,185.8126,26181.0
2021-02-02 12:30:00,205.12,205.54,204.9,205.35,45787.0,185.8036,186.184,185.6043,186.0119,45787.0
2021-02-02 12:40:00,205.36,205.69,205.17,205.41,37871.0,186.021,186.3199,185.8489,186.0663,37871.0
2021-02-02 12:50:00,205.48,205.52,205.18,205.47,25377.0,186.1297,186.1659,185.8579,186.1206,25377.0
2021-02-02 13:00:00,205.53,205.77,205.42,205.77,31475.0,186.175,186.3924,186.0753,186.3924,31475.0
2021-02-02 13:10:00,205.76,205.92,205.41,205.43,26590.0,186.3833,186.5282,186.0663,186.0844,26590.0
2021-02-02 13:20:00,205.47,205.5,205.08,205.12,23786.0,186.1206,186.1478,185.7674,185.8036,23786.0
2021-02-02 13:30:00,205.14,205.44,205.03,205.43,28799.0,185.8217,186.0935,185.7221,186.0844,28799.0
2021-02-02 13:40:00,205.43,206.0,205.3,205.67,52093.0,186.0844,186.6007,185.9666,186.3018,52093.0
2021-02-02 13:50:00,205.68,206.04,205.55,205.89,34720.0,186.3108,186.6369,186.1931,186.5011,34720.0
2021-02-02 14:00:00,205.93,206.28,205.93,206.18,38587.0,186.5373,186.8543,186.5373,186.7638,38587.0
2021-02-02 14:10:00,206.21,206.28,205.51,205.63,43037.0,186.7909,186.8543,186.1569,186.2656,43037.0
2021-02-02 14:20:00,205.64,206.27,205.57,205.71,39425.0,186.2746,186.8453,186.2112,186.338,39425.0
2021-02-02 14:30:00,205.73,206.23,205.59,206.12,50450.0,186.3561,186.8091,186.2293,186.7094,50450.0
2021-02-02 14:40:00,206.11,206.19,205.89,206.04,135702.0,186.7004,186.7728,186.5011,186.6369,135702.0
2021-02-02 14:50:00,206.06,206.96,205.98,206.96,59457.0,186.6551,187.4703,186.5826,187.4703,59457.0
2021-02-02 15:00:00,206.89,207.13,206.67,206.96,50481.0,187.4069,187.6243,187.2076,187.4703,50481.0
2021-02-02 15:10:00,206.96,207.04,206.47,206.76,59674.0,187.4703,187.5428,187.0265,187.2891,59674.0
2021-02-02 15:20:00,206.79,206.99,206.69,206.86,46568.0,187.3163,187.4975,187.2257,187.3797,46568.0
2021-02-02 15:30:00,206.86,206.87,206.17,206.3,70343.0,187.3797,187.3888,186.7547,186.8725,70343.0
2021-02-02 15:40:00,206.35,206.41,205.85,206.06,83721.0,186.9178,186.9721,186.4648,186.6551,83721.0
2021-02-02 15:50:00,206.04,206.33,205.85,205.87,239776.0,186.6369,186.8996,186.4648,186.483,239776.0
2021-02-03 09:30:00,205.14,205.89,204.32,205.75,112967.0,185.8217,186.5011,185.0789,186.3743,112967.0
2021-02-03 09:40:00,205.8,205.92,205.36,205.42,26572.0,186.4195,186.5282,186.021,186.0753,26572.0
2021-02-03 09:50:00,205.37,205.45,204.15,204.89,36960.0,186.03,186.1025,184.9249,185.5952,36960.0
2021-02-03 10:00:00,204.8,205.38,204.51,205.29,22742.0,185.5137,186.0391,185.251,185.9576,22742.0
2021-02-03 10:10:00,205.33,205.42,204.29,204.38,24833.0,185.9938,186.0753,185.0517,185.1333,24833.0
2021-02-03 10:20:00,204.44,204.56,204.08,204.08,18716.0,185.1876,185.2963,184.8615,184.8615,18716.0
2021-02-03 10:30:00,204.18,204.22,203.85,204.04,20431.0,184.9521,184.9883,184.6532,184.8253,20431.0
2021-02-03 10:40:00,204.02,204.58,203.94,204.54,25907.0,184.8072,185.3144,184.7347,185.2782,25907.0
2021-02-03 10:50:00,204.5,204.63,203.9,204.39,31072.0,185.242,185.3597,184.6985,185.1423,31072.0
2021-02-03 11:00:00,204.37,204.7,204.14,204.4,29891.0,185.1242,185.4231,184.9159,185.1514,29891.0
2021-02-03 11:10:00,204.38,204.7,204.32,204.55,22960.0,185.1333,185.4231,185.0789,185.2873,22960.0
2021-02-03 11:20:00,204.55,204.85,204.5,204.58,26399.0,185.2873,185.559,185.242,185.3144,26399.0
2021-02-03 11:30:00,204.68,204.83,204.53,204.79,15435.0,185.405,185.5409,185.2691,185.5047,15435.0
2021-02-03 11:40:00,204.81,205.1,204.67,204.89,44177.0,185.5228,185.7855,185.396,185.5952,44177.0
2021-02-03 11:50:00,204.98,204.98,204.2,204.54,21315.0,185.6768,185.6768,184.9702,185.2782,21315.0
2021-02-03 12:00:00,204.47,204.7,204.32,204.59,10620.0,185.2148,185.4231,185.0789,185.3235,10620.0
2021-02-03 12:10:00,204.58,204.59,204.1,204.14,16472.0,185.3144,185.3235,184.8796,184.9159,16472.0
2021-02-03 12:20:00,204.13,204.38,204.12,204.31,19071.0,184.9068,185.1333,184.8978,185.0699,19071.0
2021-02-03 12:30:00,204.37,204.44,204.07,204.44,15110.0,185.1242,185.1876,184.8525,185.1876,15110.0
2021-02-03 12:40:00,204.43,204.52,204.0,204.0,19473.0,185.1786,185.2601,184.7891,184.7891,19473.0
2021-02-03 12:50:00,203.97,204.32,203.97,204.15,13346.0,184.7619,185.0789,184.7619,184.9249,13346.0
2021-02-03 13:00:00,204.13,204.18,203.97,204.06,10733.0,184.9068,184.9521,184.7619,184.8434,10733.0
2021-02-03 13:10:00,204.07,204.38,204.03,204.32,9441.0,184.8525,185.1333,184.8162,185.0789,9441.0
2021-02-03 13:20:00,204.32,204.47,204.22,204.38,11277.0,185.0789,185.2148,184.9883,185.1333,11277.0
2021-02-03 13:30:00,204.3,204.53,204.27,204.44,11908.0,185.0608,185.2691,185.0336,185.1876,11908.0
2021-02-03 13:40:00,204.43,204.48,204.13,204.14,12523.0,185.1786,185.2239,184.9068,184.9159,12523.0
2021-02-03 13:50:00,204.12,204.35,204.09,204.34,9335.0,184.8978,185.1061,184.8706,185.097,9335.0
2021-02-03 14:00:00,204.34,204.69,204.27,204.64,22740.0,185.097,185.4141,185.0336,185.3688,22740.0
2021-02-03 14:10:00,204.65,204.83,204.61,204.79,14659.0,185.3778,185.5409,185.3416,185.5047,14659.0
2021-02-03 14:20:00,204.72,204.94,204.69,204.9,13769.0,185.4413,185.6405,185.4141,185.6043,13769.0
2021-02-03 14:30:00,204.91,204.93,204.71,204.76,13767.0,185.6134,185.6315,185.4322,185.4775,13767.0
2021-02-03 14:40:00,204.67,204.8,204.6,204.72,11280.0,185.396,185.5137,185.3326,185.4413,11280.0
2021-02-03 14:50:00,204.71,204.71,204.42,204.48,12126.0,185.4322,185.4322,185.1695,185.2239,12126.0
2021-02-03 15:00:00,204.46,204.58,204.3,204.53,14738.0,185.2057,185.3144,185.0608,185.2691,14738.0
2021-02-03 15:10:00,204.49,204.63,204.34,204.57,19554.0,185.2329,185.3597,185.097,185.3054,19554.0
2021-02-03 15:20:00,204.62,204.76,204.48,204.48,24877.0,185.3507,185.4775,185.2239,185.2239,24877.0
2021-02-03 15:30:00,204.59,204.66,204.38,204.46,22823.0,185.3235,185.3869,185.1333,185.2057,22823.0
2021-02-03 15:40:00,204.42,204.58,204.08,204.19,33273.0,185.1695,185.3144,184.8615,184.9612,33273.0
2021-02-03 15:50:00,204.22,204.49,204.03,204.29,119569.0,184.9883,185.2329,184.8162,185.0517,119569.0
2021-02-04 09:30:00,204.78,204.93,203.79,203.79,52124.0,185.4956,185.6315,184.5988,184.5988,52124.0
2021-02-04 09:40:00,203.85,204.93,203.69,204.93,18481.0,184.6532,185.6315,184.5083,185.6315,18481.0
2021-02-04 09:50:00,204.93,205.24,204.58,204.77,34242.0,185.6315,185.9123,185.3144,185.4865,34242.0
2021-02-04 10:00:00,204.8,205.6,204.71,205.59,38455.0,185.5137,186.2384,185.4322,186.2293,38455.0
2021-02-04 10:10:00,205.58,205.74,205.21,205.68,17284.0,186.2203,186.3652,185.8851,186.3108,17284.0
2021-02-04 10:20:00,205.68,205.84,205.49,205.63,11577.0,186.3108,186.4558,186.1387,186.2656,11577.0
2021-02-04 10:30:00,205.65,205.97,204.98,205.96,19431.0,186.2837,186.5735,185.6768,186.5645,19431.0
2021-02-04 10:40:00,205.97,206.08,205.58,205.9,96822.0,186.5735,186.6732,186.2203,186.5101,96822.0
2021-02-04 10:50:00,205.9,206.1,205.7,205.84,42070.0,186.5101,186.6913,186.329,186.4558,42070.0
2021-02-04 11:00:00,205.82,206.12,205.81,205.95,22742.0,186.4377,186.7094,186.4286,186.5554,22742.0
2021-02-04 11:10:00,205.91,206.55,205.9,206.55,45323.0,186.5192,187.0989,186.5101,187.0989,45323.0
2021-02-04 11:20:00,206.59,206.65,206.0,206.06,24798.0,187.1352,187.1895,186.6007,186.6551,24798.0
2021-02-04 11:30:00,206.07,206.6,206.07,206.47,15609.0,186.6641,187.1442,186.6641,187.0265,15609.0
2021-02-04 11:40:00,206.47,206.57,206.23,206.45,21357.0,187.0265,187.117,186.8091,187.0083,21357.0
2021-02-04 11:50:00,206.45,206.45,205.99,206.0,11012.0,187.0083,187.0083,186.5917,186.6007,11012.0
2021-02-04 12:00:00,206.0,206.27,205.9,205.9,11991.0,186.6007,186.8453,186.5101,186.5101,11991.0
2021-02-04 12:10:00,205.89,206.19,205.73,206.16,12512.0,186.5011,186.7728,186.3561,186.7456,12512.0
2021-02-04 12:20:00,206.12,206.31,206.03,206.24,9832.0,186.7094,186.8815,186.6279,186.8181,9832.0
2021-02-04 12:30:00,206.24,206.3,205.76,205.76,65868.0,186.8181,186.8725,186.3833,186.3833,65868.0
2021-02-04 12:40:00,205.79,205.79,205.31,205.34,10795.0,186.4105,186.4105,185.9757,186.0029,10795.0
2021-02-04 12:50:00,205.4,205.43,204.98,205.01,19497.0,186.0572,186.0844,185.6768,185.7039,19497.0
2021-02-04 13:00:00,205.02,205.21,204.96,205.11,21611.0,185.713,185.8851,185.6587,185.7945,21611.0
2021-02-04 13:10:00,205.1,205.34,204.98,205.18,21583.0,185.7855,186.0029,185.6768,185.8579,21583.0
2021-02-04 13:20:00,205.15,205.32,205.01,205.05,12233.0,185.8308,185.9848,185.7039,185.7402,12233.0
2021-02-04 13:30:00,205.07,205.13,204.85,205.13,30004.0,185.7583,185.8126,185.559,185.8126,30004.0
2021-02-04 13:40:00,205.12,205.2,205.06,205.18,18504.0,185.8036,185.8761,185.7492,185.8579,18504.0
2021-02-04 13:50:00,205.17,205.19,204.64,204.83,30703.0,185.8489,185.867,185.3688,185.5409,30703.0
2021-02-04 14:00:00,204.83,205.05,204.82,204.87,26799.0,185.5409,185.7402,185.5318,185.5771,26799.0
2021-02-04 14:10:00,204.9,204.91,204.63,204.74,40528.0,185.6043,185.6134,185.3597,185.4594,40528.0
2021-02-04 14:20:00,204.74,204.76,204.41,204.44,20701.0,185.4594,185.4775,185.1604,185.1876,20701.0
2021-02-04 14:30:00,204.47,204.65,204.44,204.64,23796.0,185.2148,185.3778,185.1876,185.3688,23796.0
2021-02-04 14:40:00,204.68,204.78,204.2,204.2,23418.0,185.405,185.4956,184.9702,184.9702,23418.0
2021-02-04 14:50:00,204.16,204.19,203.93,204.01,43050.0,184.934,184.9612,184.7256,184.7981,43050.0
2021-02-04 15:00:00,204.01,204.11,203.91,204.08,39025.0,184.7981,184.8887,184.7075,184.8615,39025.0
2021-02-04 15:10:00,204.07,204.1,203.77,203.87,52510.0,184.8525,184.8796,184.5807,184.6713,52510.0
2021-02-04 15:20:00,203.79,203.89,203.64,203.76,46451.0,184.5988,184.6894,184.463,184.5717,46451.0
2021-02-04 15:30:00,203.74,204.14,203.38,204.04,55684.0,184.5535,184.9159,184.2274,184.8253,55684.0
2021-02-04 15:40:00,204.04,204.31,203.63,203.64,83525.0,184.8253,185.0699,184.4539,184.463,83525.0
2021-02-04 15:50:00,203.51,204.6,203.48,204.42,214555.0,184.3452,185.3326,184.318,185.1695,214555.0
2021-02-05 09:30:00,206.55,207.68,205.33,206.61,74674.0,187.0989,188.1225,185.9938,187.1533,74674.0
2021-02-05 09:40:00,206.76,207.03,206.29,206.9,33893.0,187.2891,187.5337,186.8634,187.416,33893.0
2021-02-05 09:50:00,206.84,206.85,205.38,205.58,26120.0,187.3616,187.3707,186.0391,186.2203,26120.0
2021-02-05 10:00:00,205.6,206.64,205.5,206.52,25133.0,186.2384,187.1804,186.1478,187.0717,25133.0
2021-02-05 10:10:00,206.56,206.62,205.63,205.79,11153.0,187.108,187.1623,186.2656,186.4105,11153.0
2021-02-05 10:20:00,205.79,206.04,205.54,205.94,22868.0,186.4105,186.6369,186.184,186.5464,22868.0
2021-02-05 10:30:00,206.0,206.95,205.99,206.48,31403.0,186.6007,187.4613,186.5917,187.0355,31403.0
2021-02-05 10:40:00,206.48,206.78,206.28,206.61,12425.0,187.0355,187.3073,186.8543,187.1533,12425.0
2021-02-05 10:50:00,206.56,206.77,206.1,206.2,43904.0,187.108,187.2982,186.6913,186.7819,43904.0
2021-02-05 11:00:00,206.3,206.31,205.77,205.77,31590.0,186.8725,186.8815,186.3924,186.3924,31590.0
2021-02-05 11:10:00,205.78,205.91,205.62,205.78,67179.0,186.4014,186.5192,186.2565,186.4014,67179.0
2021-02-05 11:20:00,205.74,206.1,205.66,205.84,28511.0,186.3652,186.6913,186.2927,186.4558,28511.0
2021-02-05 11:30:00,205.87,205.91,205.67,205.9,41097.0,186.483,186.5192,186.3018,186.5101,41097.0
2021-02-05 11:40:00,205.94,206.0,205.67,205.74,32103.0,186.5464,186.6007,186.3018,186.3652,32103.0
2021-02-05 11:50:00,205.72,205.86,205.41,205.41,12047.0,186.3471,186.4739,186.0663,186.0663,12047.0
2021-02-05 12:00:00,205.41,205.61,205.33,205.46,13693.0,186.0663,186.2474,185.9938,186.1116,13693.0
2021-02-05 12:10:00,205.4,205.64,205.35,205.61,12873.0,186.0572,186.2746,186.0119,186.2474,12873.0
2021-02-05 12:20:00,205.55,205.62,205.24,205.49,23133.0,186.1931,186.2565,185.9123,186.1387,23133.0
2021-02-05 12:30:00,205.58,205.66,205.43,205.66,17858.0,186.2203,186.2927,186.0844,186.2927,17858.0
2021-02-05 12:40:00,205.64,205.64,205.38,205.4,23441.0,186.2746,186.2746,186.0391,186.0572,23441.0
2021-02-05 12:50:00,205.35,205.5,205.26,205.45,15096.0,186.0119,186.1478,185.9304,186.1025,15096.0
2021-02-05 13:00:00,205.47,205.47,204.99,205.08,17719.0,186.1206,186.1206,185.6858,185.7674,17719.0
2021-02-05 13:10:00,205.11,205.15,205.03,205.07,18778.0,185.7945,185.8308,185.7221,185.7583,18778.0
2021-02-05 13:20:00,205.07,205.11,204.86,205.07,17741.0,185.7583,185.7945,185.5681,185.7583,17741.0
2021-02-05 13:30:00,205.05,205.06,204.74,204.82,17046.0,185.7402,185.7492,185.4594,185.5318,17046.0
2021-02-05 13:40:00,204.82,205.05,204.7,204.91,17522.0,185.5318,185.7402,185.4231,185.6134,17522.0
2021-02-05 13:50:00,204.92,205.09,204.75,204.84,30350.0,185.6224,185.7764,185.4684,185.55,30350.0
2021-02-05 14:00:00,204.85,205.05,204.72,204.72,17610.0,185.559,185.7402,185.4413,185.4413,17610.0
2021-02-05 14:10:00,204.75,205.0,204.67,204.8,26409.0,185.4684,185.6949,185.396,185.5137,26409.0
2021-02-05 14:20:00,204.79,205.09,204.79,204.87,22167.0,185.5047,185.7764,185.5047,185.5771,22167.0
2021-02-05 14:30:00,204.84,204.84,204.51,204.72,22022.0,185.55,185.55,185.251,185.4413,22022.0
2021-02-05 14:40:00,204.72,204.72,204.26,204.46,16980.0,185.4413,185.4413,185.0246,185.2057,16980.0
2021-02-05 14:50:00,204.43,204.43,203.97,204.08,53393.0,185.1786,185.1786,184.7619,184.8615,53393.0
2021-02-05 15:00:00,204.07,204.59,203.85,204.52,33733.0,184.8525,185.3235,184.6532,185.2601,33733.0
2021-02-05 15:10:00,204.5,204.73,204.38,204.54,59053.0,185.242,185.4503,185.1333,185.2782,59053.0
2021-02-05 15:20:00,204.56,204.98,204.51,204.71,110324.0,185.2963,185.6768,185.251,185.4322,110324.0
2021-02-05 15:30:00,204.7,204.82,204.1,204.25,36248.0,185.4231,185.5318,184.8796,185.0155,36248.0
2021-02-05 15:40:00,204.2,204.2,203.86,204.0,65366.0,184.9702,184.9702,184.6622,184.7891,65366.0
2021-02-05 15:50:00,204.0,204.43,203.94,204.2,150547.0,184.7891,185.1786,184.7347,184.9702,150547.0
2021-02-08 09:30:00,205.3,205.3,203.41,204.04,77190.0,185.9666,185.9666,184.2546,184.8253,77190.0
2021-02-08 09:40:00,204.15,204.51,203.69,204.2,38052.0,184.9249,185.251,184.5083,184.9702,38052.0
2021-02-08 09:50:00,204.25,204.51,203.16,203.46,64721.0,185.0155,185.251,184.0282,184.2999,64721.0
2021-02-08 10:00:00,203.45,203.45,202.55,202.67,69217.0,184.2909,184.2909,183.4756,183.5843,69217.0
2021-02-08 10:10:00,202.71,202.95,202.12,202.83,38827.0,183.6205,183.8379,183.0861,183.7292,38827.0
2021-02-08 10:20:00,202.81,202.93,202.31,202.68,33660.0,183.7111,183.8198,183.2582,183.5934,33660.0
2021-02-08 10:30:00,202.68,202.93,202.3,202.8,28962.0,183.5934,183.8198,183.2491,183.7021,28962.0
2021-02-08 10:40:00,202.8,203.22,202.75,202.75,33137.0,183.7021,184.0825,183.6568,183.6568,33137.0
2021-02-08 10:50:00,202.82,202.94,202.28,202.5,41631.0,183.7202,183.8289,183.231,183.4303,41631.0
2021-02-08 11:00:00,202.53,202.98,202.44,202.79,22488.0,183.4575,183.8651,183.376,183.693,22488.0
2021-02-08 11:10:00,202.82,202.83,202.22,202.67,26601.0,183.7202,183.7292,183.1767,183.5843,26601.0
2021-02-08 11:20:00,202.68,203.2,202.64,203.2,20416.0,183.5934,184.0644,183.5571,184.0644,20416.0
2021-02-08 11:30:00,203.17,203.5,202.98,203.34,42807.0,184.0372,184.3361,183.8651,184.1912,42807.0
2021-02-08 11:40:00,203.36,203.58,203.35,203.5,21535.0,184.2093,184.4086,184.2003,184.3361,21535.0
2021-02-08 11:50:00,203.47,203.67,203.02,203.22,21788.0,184.309,184.4901,183.9013,184.0825,21788.0
2021-02-08 12:00:00,203.22,203.27,203.03,203.13,17215.0,184.0825,184.1278,183.9104,184.001,17215.0
2021-02-08 12:10:00,203.13,203.61,203.1,203.48,31619.0,184.001,184.4358,183.9738,184.318,31619.0
2021-02-08 12:20:00,203.48,203.8,203.48,203.78,15523.0,184.318,184.6079,184.318,184.5898,15523.0
2021-02-08 12:30:00,203.77,203.77,203.25,203.34,13422.0,184.5807,184.5807,184.1097,184.1912,13422.0
2021-02-08 12:40:00,203.33,203.36,203.22,203.24,19715.0,184.1822,184.2093,184.0825,184.1006,19715.0
2021-02-08 12:50:00,203.22,203.28,203.01,203.1,19466.0,184.0825,184.1369,183.8923,183.9738,19466.0
2021-02-08 13:00:00,203.1,203.7,203.09,203.7,14203.0,183.9738,184.5173,183.9648,184.5173,14203.0
2021-02-08 13:10:00,203.72,203.95,203.7,203.95,17448.0,184.5354,184.7438,184.5173,184.7438,17448.0
2021-02-08 13:20:00,203.95,204.09,203.58,203.76,17574.0,184.7438,184.8706,184.4086,184.5717,17574.0
2021-02-08 13:30:00,203.79,203.93,203.75,203.89,15292.0,184.5988,184.7256,184.5626,184.6894,15292.0
2021-02-08 13:40:00,203.94,204.01,203.52,203.67,17310.0,184.7347,184.7981,184.3543,184.4901,17310.0
2021-02-08 13:50:00,203.62,203.66,203.36,203.48,15098.0,184.4448,184.4811,184.2093,184.318,15098.0
2021-02-08 14:00:00,203.51,203.61,203.41,203.57,12564.0,184.3452,184.4358,184.2546,184.3996,12564.0
2021-02-08 14:10:00,203.52,203.68,203.46,203.49,16318.0,184.3543,184.4992,184.2999,184.3271,16318.0
2021-02-08 14:20:00,203.5,203.89,203.43,203.76,15375.0,184.3361,184.6894,184.2727,184.5717,15375.0
2021-02-08 14:30:00,203.74,204.01,203.69,203.75,16773.0,184.5535,184.7981,184.5083,184.5626,16773.0
2021-02-08 14:40:00,203.78,203.81,203.57,203.7,15778.0,184.5898,184.6169,184.3996,184.5173,15778.0
2021-02-08 14:50:00,203.68,204.06,203.54,203.91,26962.0,184.4992,184.8434,184.3724,184.7075,26962.0
2021-02-08 15:00:00,203.92,203.97,203.66,203.67,15988.0,184.7166,184.7619,184.4811,184.4901,15988.0
2021-02-08 15:10:00,203.67,203.87,203.58,203.69,19794.0,184.4901,184.6713,184.4086,184.5083,19794.0
2021-02-08 15:20:00,203.71,203.92,203.7,203.8,19962.0,184.5264,184.7166,184.5173,184.6079,19962.0
2021-02-08 15:30:00,203.8,203.93,203.61,203.91,32734.0,184.6079,184.7256,184.4358,184.7075,32734.0
2021-02-08 15:40:00,203.9,203.9,203.34,203.48,49626.0,184.6985,184.6985,184.1912,184.318,49626.0
2021-02-08 15:50:00,203.5,204.22,203.48,204.17,182306.0,184.3361,184.9883,184.318,184.943,182306.0
2021-02-09 09:30:00,204.44,204.65,203.58,204.12,47477.0,185.1876,185.3778,184.4086,184.8978,47477.0
2021-02-09 09:40:00,204.12,204.12,202.79,203.06,31765.0,184.8978,184.8978,183.693,183.9376,31765.0
2021-02-09 09:50:00,203.18,203.5,202.53,203.09,19351.0,184.0463,184.3361,183.4575,183.9648,19351.0
2021-02-09 10:00:00,203.19,203.81,203.19,203.44,16179.0,184.0553,184.6169,184.0553,184.2818,16179.0
2021-02-09 10:10:00,203.48,203.8,203.28,203.59,17403.0,184.318,184.6079,184.1369,184.4177,17403.0
2021-02-09 10:20:00,203.59,204.13,203.59,203.93,17269.0,184.4177,184.9068,184.4177,184.7256,17269.0
2021-02-09 10:30:00,204.06,204.06,203.62,203.98,14428.0,184.8434,184.8434,184.4448,184.7709,14428.0
2021-02-09 10:40:00,204.08,204.33,203.87,204.05,16029.0,184.8615,185.088,184.6713,184.8343,16029.0
2021-02-09 10:50:00,204.05,204.07,203.63,203.96,13239.0,184.8343,184.8525,184.4539,184.7528,13239.0
2021-02-09 11:00:00,203.91,204.08,203.71,203.79,12892.0,184.7075,184.8615,184.5264,184.5988,12892.0
2021-02-09 11:10:00,203.75,203.92,203.54,203.73,36158.0,184.5626,184.7166,184.3724,184.5445,36158.0
2021-02-09 11:20:00,203.79,204.31,203.64,204.18,29298.0,184.5988,185.0699,184.463,184.9521,29298.0
2021-02-09 11:30:00,204.16,204.39,204.11,204.26,12227.0,184.934,185.1423,184.8887,185.0246,12227.0
2021-02-09 11:40:00,204.29,204.43,204.2,204.29,20135.0,185.0517,185.1786,184.9702,185.0517,20135.0
2021-02-09 11:50:00,204.34,204.41,204.14,204.28,15065.0,185.097,185.1604,184.9159,185.0427,15065.0
2021-02-09 12:00:00,204.27,204.45,204.17,204.4,13709.0,185.0336,185.1967,184.943,185.1514,13709.0
2021-02-09 12:10:00,204.4,204.68,204.39,204.41,15673.0,185.1514,185.405,185.1423,185.1604,15673.0
2021-02-09 12:20:00,204.39,204.68,204.33,204.64,9998.0,185.1423,185.405,185.088,185.3688,9998.0
2021-02-09 12:30:00,204.65,205.04,204.58,204.98,17460.0,185.3778,185.7311,185.3144,185.6768,17460.0
2021-02-09 12:40:00,204.96,204.99,204.76,204.79,9782.0,185.6587,185.6858,185.4775,185.5047,9782.0
2021-02-09 12:50:00,204.81,205.09,204.8,205.03,12292.0,185.5228,185.7764,185.5137,185.7221,12292.0
2021-02-09 13:00:00,205.04,205.05,204.63,204.69,11130.0,185.7311,185.7402,185.3597,185.4141,11130.0
2021-02-09 13:10:00,204.69,204.95,204.68,204.78,8436.0,185.4141,185.6496,185.405,185.4956,8436.0
2021-02-09 13:20:00,204.76,204.8,204.44,204.48,8640.0,185.4775,185.5137,185.1876,185.2239,8640.0
2021-02-09 13:30:00,204.48,204.83,204.37,204.82,11843.0,185.2239,185.5409,185.1242,185.5318,11843.0
2021-02-09 13:40:00,204.82,204.89,204.69,204.74,11080.0,185.5318,185.5952,185.4141,185.4594,11080.0
2021-02-09 13:50:00,204.72,205.11,204.62,205.05,18038.0,185.4413,185.7945,185.3507,185.7402,18038.0
2021-02-09 14:00:00,205.08,205.41,205.03,205.41,17101.0,185.7674,186.0663,185.7221,186.0663,17101.0
2021-02-09 14:10:00,205.36,205.42,205.19,205.31,14809.0,186.021,186.0753,185.867,185.9757,14809.0
2021-02-09 14:20:00,205.35,205.38,204.71,204.72,12922.0,186.0119,186.0391,185.4322,185.4413,12922.0
2021-02-09 14:30:00,204.66,205.26,204.6,205.1,43089.0,185.3869,185.9304,185.3326,185.7855,43089.0
2021-02-09 14:40:00,205.13,205.27,204.9,205.15,33135.0,185.8126,185.9395,185.6043,185.8308,33135.0
2021-02-09 14:50:00,205.17,205.25,204.97,205.22,12017.0,185.8489,185.9213,185.6677,185.8942,12017.0
2021-02-09 15:00:00,205.22,205.23,204.94,204.94,15195.0,185.8942,185.9032,185.6405,185.6405,15195.0
2021-02-09 15:10:00,204.81,204.97,204.78,204.95,10935.0,185.5228,185.6677,185.4956,185.6496,10935.0
2021-02-09 15:20:00,204.95,205.06,204.9,205.06,16543.0,185.6496,185.7492,185.6043,185.7492,16543.0
2021-02-09 15:30:00,205.06,205.6,205.0,205.45,23252.0,185.7492,186.2384,185.6949,186.1025,23252.0
2021-02-09 15:40:00,205.42,205.47,204.88,204.92,30745.0,186.0753,186.1206,185.5862,185.6224,30745.0
2021-02-09 15:50:00,204.92,204.96,204.52,204.65,69681.0,185.6224,185.6587,185.2601,185.3778,69681.0
2021-02-10 09:30:00,205.93,206.19,205.06,205.45,46531.0,186.5373,186.7728,185.7492,186.1025,46531.0
2021-02-10 09:40:00,205.45,205.82,204.95,205.25,22040.0,186.1025,186.4377,185.6496,185.9213,22040.0
2021-02-10 09:50:00,205.14,205.34,204.76,205.23,26440.0,185.8217,186.0029,185.4775,185.9032,26440.0
2021-02-10 10:00:00,205.24,205.49,204.66,205.04,18212.0,185.9123,186.1387,185.3869,185.7311,18212.0
2021-02-10 10:10:00,205.09,205.29,204.77,205.01,29873.0,185.7764,185.9576,185.4865,185.7039,29873.0
2021-02-10 10:20:00,205.01,205.15,204.32,204.56,43580.0,185.7039,185.8308,185.0789,185.2963,43580.0
2021-02-10 10:30:00,204.57,204.78,204.14,204.16,25065.0,185.3054,185.4956,184.9159,184.934,25065.0
2021-02-10 10:40:00,204.16,204.48,203.8,204.48,35882.0,184.934,185.2239,184.6079,185.2239,35882.0
2021-02-10 10:50:00,204.41,204.88,204.19,204.71,25146.0,185.1604,185.5862,184.9612,185.4322,25146.0
2021-02-10 11:00:00,204.67,205.13,204.66,204.78,16043.0,185.396,185.8126,185.3869,185.4956,16043.0
2021-02-10 11:10:00,204.78,205.34,204.72,205.14,15971.0,185.4956,186.0029,185.4413,185.8217,15971.0
2021-02-10 11:20:00,205.24,205.36,204.83,204.96,12858.0,185.9123,186.021,185.5409,185.6587,12858.0
2021-02-10 11:30:00,204.8,205.11,204.42,205.06,12734.0,185.5137,185.7945,185.1695,185.7492,12734.0
2021-02-10 11:40:00,204.99,205.02,204.71,204.85,8102.0,185.6858,185.713,185.4322,185.559,8102.0
2021-02-10 11:50:00,204.85,204.99,204.62,204.94,7557.0,185.559,185.6858,185.3507,185.6405,7557.0
2021-02-10 12:00:00,204.96,205.06,204.39,204.51,13595.0,185.6587,185.7492,185.1423,185.251,13595.0
2021-02-10 12:10:00,204.5,204.57,204.32,204.46,10038.0,185.242,185.3054,185.0789,185.2057,10038.0
2021-02-10 12:20:00,204.46,204.52,203.91,203.91,9696.0,185.2057,185.2601,184.7075,184.7075,9696.0
2021-02-10 12:30:00,203.96,204.14,203.84,203.95,10915.0,184.7528,184.9159,184.6441,184.7438,10915.0
2021-02-10 12:40:00,203.94,204.13,203.9,204.07,8926.0,184.7347,184.9068,184.6985,184.8525,8926.0
2021-02-10 12:50:00,204.06,204.17,203.93,203.96,13387.0,184.8434,184.943,184.7256,184.7528,13387.0
2021-02-10 13:00:00,203.9,203.92,203.58,203.75,14837.0,184.6985,184.7166,184.4086,184.5626,14837.0
2021-02-10 13:10:00,203.75,203.89,203.62,203.68,12225.0,184.5626,184.6894,184.4448,184.4992,12225.0
2021-02-10 13:20:00,203.68,203.94,203.68,203.92,8937.0,184.4992,184.7347,184.4992,184.7166,8937.0
2021-02-10 13:30:00,203.92,204.22,203.9,204.22,19262.0,184.7166,184.9883,184.6985,184.9883,19262.0
2021-02-10 13:40:00,204.18,204.33,203.83,203.9,26740.0,184.9521,185.088,184.6351,184.6985,26740.0
2021-02-10 13:50:00,203.9,204.0,203.54,203.59,18922.0,184.6985,184.7891,184.3724,184.4177,18922.0
2021-02-10 14:00:00,203.64,204.01,203.52,203.79,30810.0,184.463,184.7981,184.3543,184.5988,30810.0
2021-02-10 14:10:00,203.8,204.04,203.68,203.74,13784.0,184.6079,184.8253,184.4992,184.5535,13784.0
2021-02-10 14:20:00,203.76,203.94,203.55,203.9,20003.0,184.5717,184.7347,184.3814,184.6985,20003.0
2021-02-10 14:30:00,203.92,203.92,203.63,203.71,21210.0,184.7166,184.7166,184.4539,184.5264,21210.0
2021-02-10 14:40:00,203.75,204.13,203.72,203.82,23128.0,184.5626,184.9068,184.5354,184.626,23128.0
2021-02-10 14:50:00,203.89,203.91,203.73,203.9,12941.0,184.6894,184.7075,184.5445,184.6985,12941.0
2021-02-10 15:00:00,203.82,204.2,203.82,204.12,17363.0,184.626,184.9702,184.626,184.8978,17363.0
2021-02-10 15:10:00,204.12,204.38,204.06,204.2,17049.0,184.8978,185.1333,184.8434,184.9702,17049.0
2021-02-10 15:20:00,204.16,204.26,203.78,203.86,18917.0,184.934,185.0246,184.5898,184.6622,18917.0
2021-02-10 15:30:00,203.89,203.95,202.97,202.99,51416.0,184.6894,184.7438,183.8561,183.8742,51416.0
2021-02-10 15:40:00,203.01,203.24,202.7,202.96,81954.0,183.8923,184.1006,183.6115,183.847,81954.0
2021-02-10 15:50:00,202.9,203.56,202.9,203.5,117529.0,183.7926,184.3905,183.7926,184.3361,117529.0
2021-02-11 09:30:00,205.11,206.31,204.35,204.92,115987.0,185.7945,186.8815,185.1061,185.6224,115987.0
2021-02-11 09:40:00,204.92,205.64,204.8,205.39,52949.0,185.6224,186.2746,185.5137,186.0482,52949.0
2021-02-11 09:50:00,205.45,205.63,204.62,204.87,73802.0,186.1025,186.2656,185.3507,185.5771,73802.0
2021-02-11 10:00:00,205.01,205.73,204.5,205.73,46866.0,185.7039,186.3561,185.242,186.3561,46866.0
2021-02-11 10:10:00,205.68,206.11,205.58,205.94,23476.0,186.3108,186.7004,186.2203,186.5464,23476.0
2021-02-11 10:20:00,205.93,206.14,205.52,205.64,18495.0,186.5373,186.7275,186.1659,186.2746,18495.0
2021-02-11 10:30:00,205.71,205.81,205.44,205.6,18187.0,186.338,186.4286,186.0935,186.2384,18187.0
2021-02-11 10:40:00,205.56,205.98,205.56,205.62,19185.0,186.2022,186.5826,186.2022,186.2565,19185.0
2021-02-11 10:50:00,205.67,206.15,205.62,205.85,18490.0,186.3018,186.7366,186.2565,186.4648,18490.0
2021-02-11 11:00:00,205.86,205.93,205.52,205.89,25010.0,186.4739,186.5373,186.1659,186.5011,25010.0
2021-02-11 11:10:00,205.89,206.15,205.72,206.03,32656.0,186.5011,186.7366,186.3471,186.6279,32656.0
2021-02-11 11:20:00,206.01,206.75,205.95,206.7,32061.0,186.6098,187.2801,186.5554,187.2348,32061.0
2021-02-11 11:30:00,206.73,207.13,206.69,206.93,31889.0,187.262,187.6243,187.2257,187.4431,31889.0
2021-02-11 11:40:00,206.93,207.25,206.92,207.12,28905.0,187.4431,187.733,187.4341,187.6152,28905.0
2021-02-11 11:50:00,207.12,207.27,206.86,207.13,31274.0,187.6152,187.7511,187.3797,187.6243,31274.0
2021-02-11 12:00:00,207.13,207.18,206.68,206.68,21319.0,187.6243,187.6696,187.2167,187.2167,21319.0
2021-02-11 12:10:00,206.72,206.72,205.9,205.9,19370.0,187.2529,187.2529,186.5101,186.5101,19370.0
2021-02-11 12:20:00,205.95,206.13,205.8,205.97,63893.0,186.5554,186.7185,186.4195,186.5735,63893.0
2021-02-11 12:30:00,205.92,206.39,205.92,206.2,24514.0,186.5282,186.954,186.5282,186.7819,24514.0
2021-02-11 12:40:00,206.17,206.32,205.8,206.24,43070.0,186.7547,186.8906,186.4195,186.8181,43070.0
2021-02-11 12:50:00,206.27,206.5,205.95,206.16,23512.0,186.8453,187.0536,186.5554,186.7456,23512.0
2021-02-11 13:00:00,206.19,206.21,205.97,206.04,20288.0,186.7728,186.7909,186.5735,186.6369,20288.0
2021-02-11 13:10:00,206.1,206.54,206.04,206.41,14800.0,186.6913,187.0899,186.6369,186.9721,14800.0
2021-02-11 13:20:00,206.44,206.66,206.32,206.43,16606.0,186.9993,187.1986,186.8906,186.9902,16606.0
2021-02-11 13:30:00,206.38,206.53,206.16,206.4,23087.0,186.9449,187.0808,186.7456,186.963,23087.0
2021-02-11 13:40:00,206.44,206.6,206.13,206.13,20989.0,186.9993,187.1442,186.7185,186.7185,20989.0
2021-02-11 13:50:00,206.1,206.29,205.99,206.0,14080.0,186.6913,186.8634,186.5917,186.6007,14080.0
2021-02-11 14:00:00,206.0,206.17,205.89,206.13,21607.0,186.6007,186.7547,186.5011,186.7185,21607.0
2021-02-11 14:10:00,206.14,206.25,205.8,206.19,56430.0,186.7275,186.8272,186.4195,186.7728,56430.0
2021-02-11 14:20:00,206.21,206.46,206.12,206.41,19621.0,186.7909,187.0174,186.7094,186.9721,19621.0
2021-02-11 14:30:00,206.41,206.81,206.34,206.52,31014.0,186.9721,187.3344,186.9087,187.0717,31014.0
2021-02-11 14:40:00,206.52,206.72,206.45,206.61,48231.0,187.0717,187.2529,187.0083,187.1533,48231.0
2021-02-11 14:50:00,206.66,207.29,206.51,207.2,41051.0,187.1986,187.7692,187.0627,187.6877,41051.0
2021-02-11 15:00:00,207.17,207.45,206.76,207.45,41848.0,187.6605,187.9142,187.2891,187.9142,41848.0
2021-02-11 15:10:00,207.46,207.68,207.12,207.47,77393.0,187.9232,188.1225,187.6152,187.9323,77393.0
2021-02-11 15:20:00,207.43,207.87,207.14,207.14,59375.0,187.896,188.2946,187.6334,187.6334,59375.0
2021-02-11 15:30:00,207.15,207.41,206.98,206.98,69642.0,187.6424,187.8779,187.4884,187.4884,69642.0
2021-02-11 15:40:00,206.98,207.44,206.86,207.1,93899.0,187.4884,187.9051,187.3797,187.5971,93899.0
2021-02-11 15:50:00,207.1,207.77,206.8,207.18,249092.0,187.5971,188.204,187.3254,187.6696,249092.0
2021-02-12 09:30:00,206.21,209.63,206.21,209.47,90764.0,186.7909,189.8889,186.7909,189.7439,90764.0
2021-02-12 09:40:00,209.28,209.49,208.65,209.46,42953.0,189.5718,189.7621,189.0012,189.7349,42953.0
2021-02-12 09:50:00,209.4,209.47,208.65,209.07,50347.0,189.6805,189.7439,189.0012,189.3816,50347.0
2021-02-12 10:00:00,209.09,209.8,208.97,209.74,36006.0,189.3997,190.0429,189.291,189.9885,36006.0
2021-02-12 10:10:00,209.7,209.94,209.49,209.92,41832.0,189.9523,190.1697,189.7621,190.1516,41832.0
2021-02-12 10:20:00,209.9,210.3,209.87,209.98,62469.0,190.1334,190.4958,190.1063,190.2059,62469.0
2021-02-12 10:30:00,209.98,210.78,209.79,210.65,41420.0,190.2059,190.9306,190.0338,190.8128,41420.0
2021-02-12 10:40:00,210.7,210.97,210.35,210.59,29795.0,190.8581,191.1027,190.5411,190.7585,29795.0
2021-02-12 10:50:00,210.63,211.08,210.42,210.96,76278.0,190.7947,191.2023,190.6045,191.0936,76278.0
2021-02-12 11:00:00,210.99,211.46,210.5,211.09,91727.0,191.1208,191.5465,190.6769,191.2114,91727.0
2021-02-12 11:10:00,211.15,211.34,210.72,211.13,51277.0,191.2657,191.4378,190.8762,191.2476,51277.0
2021-02-12 11:20:00,211.15,211.48,210.92,211.43,68906.0,191.2657,191.5647,191.0574,191.5194,68906.0
2021-02-12 11:30:00,211.45,211.75,211.4,211.58,46877.0,191.5375,191.8092,191.4922,191.6552,46877.0
2021-02-12 11:40:00,211.58,212.22,211.57,211.97,50240.0,191.6552,192.235,191.6462,192.0085,50240.0
2021-02-12 11:50:00,211.98,212.08,211.57,211.58,34230.0,192.0176,192.1082,191.6462,191.6552,34230.0
2021-02-12 12:00:00,211.59,212.22,211.58,211.67,34751.0,191.6643,192.235,191.6552,191.7368,34751.0
2021-02-12 12:10:00,211.65,211.94,211.64,211.74,39553.0,191.7186,191.9813,191.7096,191.8002,39553.0
2021-02-12 12:20:00,211.71,211.96,211.57,211.87,26106.0,191.773,191.9995,191.6462,191.9179,26106.0
2021-02-12 12:30:00,211.89,212.32,211.89,212.32,29145.0,191.936,192.3256,191.936,192.3256,29145.0
2021-02-12 12:40:00,212.35,212.53,212.1,212.34,39469.0,192.3527,192.5158,192.1263,192.3437,39469.0
2021-02-12 12:50:00,212.34,212.58,212.33,212.47,35314.0,192.3437,192.5611,192.3346,192.4614,35314.0
2021-02-12 13:00:00,212.46,212.7,212.34,212.67,37773.0,192.4524,192.6698,192.3437,192.6426,37773.0
2021-02-12 13:10:00,212.67,213.03,212.67,212.9,49660.0,192.6426,192.9687,192.6426,192.8509,49660.0
2021-02-12 13:20:00,212.9,213.27,212.55,213.06,62507.0,192.8509,193.1861,192.5339,192.9959,62507.0
2021-02-12 13:30:00,213.03,213.27,212.91,213.14,55615.0,192.9687,193.1861,192.86,193.0683,55615.0
2021-02-12 13:40:00,213.14,213.34,212.78,213.34,56483.0,193.0683,193.2495,192.7422,193.2495,56483.0
2021-02-12 13:50:00,213.31,213.31,212.5,212.57,47801.0,193.2223,193.2223,192.4886,192.552,47801.0
2021-02-12 14:00:00,212.61,213.14,212.55,213.03,54061.0,192.5882,193.0683,192.5339,192.9687,54061.0
2021-02-12 14:10:00,213.05,213.22,212.73,212.84,38177.0,192.9868,193.1408,192.6969,192.7966,38177.0
2021-02-12 14:20:00,212.85,212.93,212.62,212.85,31784.0,192.8056,192.8781,192.5973,192.8056,31784.0
2021-02-12 14:30:00,212.9,213.02,212.72,212.93,37951.0,192.8509,192.9596,192.6879,192.8781,37951.0
2021-02-12 14:40:00,212.99,213.03,212.78,212.99,41873.0,192.9325,192.9687,192.7422,192.9325,41873.0
2021-02-12 14:50:00,213.0,213.11,212.91,213.0,52558.0,192.9415,193.0412,192.86,192.9415,52558.0
2021-02-12 15:00:00,213.0,213.25,212.99,213.2,70543.0,192.9415,193.168,192.9325,193.1227,70543.0
2021-02-12 15:10:00,213.18,213.46,213.14,213.34,51702.0,193.1046,193.3582,193.0683,193.2495,51702.0
2021-02-12 15:20:00,213.34,213.6,213.05,213.08,79645.0,193.2495,193.485,192.9868,193.014,79645.0
2021-02-12 15:30:00,213.06,213.29,212.84,213.2,96731.0,192.9959,193.2042,192.7966,193.1227,96731.0
2021-02-12 15:40:00,213.2,213.55,212.68,213.48,118317.0,193.1227,193.4397,192.6517,193.3763,118317.0
2021-02-12 15:50:00,213.52,213.7,213.08,213.09,298917.0,193.4125,193.5756,193.014,193.023,298917.0
2021-02-16 09:30:00,213.37,213.61,210.46,211.7,142123.0,193.2767,193.4941,190.6407,191.7639,142123.0
2021-02-16 09:40:00,211.7,211.89,210.83,211.12,52084.0,191.7639,191.936,190.9759,191.2386,52084.0
2021-02-16 09:50:00,211.02,212.1,210.64,211.61,53901.0,191.148,192.1263,190.8038,191.6824,53901.0
2021-02-16 10:00:00,211.74,212.34,211.41,212.2,31179.0,191.8002,192.3437,191.5012,192.2169,31179.0
2021-02-16 10:10:00,212.25,212.25,211.23,211.85,36732.0,192.2621,192.2621,191.3382,191.8998,36732.0
2021-02-16 10:20:00,211.93,212.59,211.82,212.59,31251.0,191.9723,192.5701,191.8726,192.5701,31251.0
2021-02-16 10:30:00,212.58,212.77,212.25,212.66,28242.0,192.5611,192.7332,192.2621,192.6335,28242.0
2021-02-16 10:40:00,212.66,212.97,212.29,212.3,59192.0,192.6335,192.9143,192.2984,192.3074,59192.0
2021-02-16 10:50:00,212.36,212.67,212.12,212.64,38449.0,192.3618,192.6426,192.1444,192.6154,38449.0
2021-02-16 11:00:00,212.64,213.26,212.61,213.26,52844.0,192.6154,193.177,192.5882,193.177,52844.0
2021-02-16 11:10:00,213.26,213.53,212.94,213.38,45191.0,193.177,193.4216,192.8872,193.2857,45191.0
2021-02-16 11:20:00,213.39,213.8,213.28,213.74,60071.0,193.2948,193.6662,193.1951,193.6118,60071.0
2021-02-16 11:30:00,213.74,214.35,213.67,214.28,47978.0,193.6118,194.1644,193.5484,194.101,47978.0
2021-02-16 11:40:00,214.31,214.45,214.14,214.39,31216.0,194.1282,194.255,193.9742,194.2006,31216.0
2021-02-16 11:50:00,214.4,214.94,214.4,214.7,38347.0,194.2097,194.6988,194.2097,194.4814,38347.0
2021-02-16 12:00:00,214.7,214.94,214.46,214.5,48617.0,194.4814,194.6988,194.264,194.3003,48617.0
2021-02-16 12:10:00,214.51,215.18,214.34,215.17,42133.0,194.3093,194.9162,194.1553,194.9072,42133.0
2021-02-16 12:20:00,215.17,215.4,215.04,215.25,40933.0,194.9072,195.1155,194.7894,194.9796,40933.0
2021-02-16 12:30:00,215.25,215.25,214.76,214.76,43653.0,194.9796,194.9796,194.5358,194.5358,43653.0
2021-02-16 12:40:00,214.8,215.02,214.72,214.77,25434.0,194.572,194.7713,194.4995,194.5448,25434.0
2021-02-16 12:50:00,214.77,214.95,214.72,214.93,20338.0,194.5448,194.7079,194.4995,194.6898,20338.0
2021-02-16 13:00:00,214.9,215.0,214.69,215.0,22588.0,194.6626,194.7532,194.4724,194.7532,22588.0
2021-02-16 13:10:00,215.04,215.18,214.71,214.74,20591.0,194.7894,194.9162,194.4905,194.5177,20591.0
2021-02-16 13:20:00,214.73,215.04,214.73,214.94,19207.0,194.5086,194.7894,194.5086,194.6988,19207.0
2021-02-16 13:30:00,214.94,215.31,214.86,215.19,20769.0,194.6988,195.034,194.6264,194.9253,20769.0
2021-02-16 13:40:00,215.15,215.42,214.92,215.02,64664.0,194.889,195.1336,194.6807,194.7713,64664.0
2021-02-16 13:50:00,215.01,215.04,214.2,214.22,74683.0,194.7622,194.7894,194.0285,194.0466,74683.0
2021-02-16 14:00:00,214.24,214.47,213.93,213.94,32801.0,194.0647,194.2731,193.7839,193.793,32801.0
2021-02-16 14:10:00,213.94,214.18,213.75,213.99,20951.0,193.793,194.0104,193.6209,193.8383,20951.0
2021-02-16 14:20:00,214.02,214.38,213.97,214.25,28818.0,193.8655,194.1916,193.8202,194.0738,28818.0
2021-02-16 14:30:00,214.21,214.41,213.94,213.99,27007.0,194.0376,194.2187,193.793,193.8383,27007.0
2021-02-16 14:40:00,213.99,214.38,213.77,214.31,29311.0,193.8383,194.1916,193.639,194.1282,29311.0
2021-02-16 14:50:00,214.31,214.48,214.15,214.33,32320.0,194.1282,194.2821,193.9832,194.1463,32320.0
2021-02-16 15:00:00,214.26,214.27,213.75,213.96,24645.0,194.0829,194.0919,193.6209,193.8111,24645.0
2021-02-16 15:10:00,213.96,214.2,213.79,213.85,29937.0,193.8111,194.0285,193.6571,193.7115,29937.0
2021-02-16 15:20:00,213.83,214.05,213.82,213.87,36704.0,193.6934,193.8926,193.6843,193.7296,36704.0
2021-02-16 15:30:00,213.85,214.34,213.72,213.97,46051.0,193.7115,194.1553,193.5937,193.8202,46051.0
2021-02-16 15:40:00,214.01,214.73,213.96,214.73,65754.0,193.8564,194.5086,193.8111,194.5086,65754.0
2021-02-16 15:50:00,214.71,214.72,213.91,213.99,166118.0,194.4905,194.4995,193.7658,193.8383,166118.0
2021-02-17 09:30:00,213.24,213.51,210.66,212.91,146383.0,193.1589,193.4035,190.8219,192.86,146383.0
2021-02-17 09:40:00,212.86,213.52,212.66,213.29,43261.0,192.8147,193.4125,192.6335,193.2042,43261.0
2021-02-17 09:50:00,213.29,213.88,212.59,212.69,40837.0,193.2042,193.7386,192.5701,192.6607,40837.0
2021-02-17 10:00:00,212.73,213.1,212.38,212.88,32936.0,192.6969,193.0321,192.3799,192.8328,32936.0
2021-02-17 10:10:00,212.89,212.89,211.67,212.2,33452.0,192.8419,192.8419,191.7368,192.2169,33452.0
2021-02-17 10:20:00,212.3,212.54,211.86,211.95,32078.0,192.3074,192.5248,191.9089,191.9904,32078.0
2021-02-17 10:30:00,211.91,212.07,211.32,211.94,33330.0,191.9542,192.0991,191.4197,191.9813,33330.0
2021-02-17 10:40:00,212.01,212.04,211.36,211.6,32461.0,192.0447,192.0719,191.456,191.6734,32461.0
2021-02-17 10:50:00,211.6,212.0,211.34,211.72,26212.0,191.6734,192.0357,191.4378,191.7821,26212.0
2021-02-17 11:00:00,211.72,211.93,211.46,211.46,26220.0,191.7821,191.9723,191.5465,191.5465,26220.0
2021-02-17 11:10:00,211.5,211.58,210.74,210.74,32851.0,191.5828,191.6552,190.8943,190.8943,32851.0
2021-02-17 11:20:00,210.82,211.02,210.4,210.41,29981.0,190.9668,191.148,190.5864,190.5954,29981.0
2021-02-17 11:30:00,210.44,210.56,210.0,210.25,26042.0,190.6226,190.7313,190.224,190.4505,26042.0
2021-02-17 11:40:00,210.25,210.53,210.07,210.52,32999.0,190.4505,190.7041,190.2874,190.6951,32999.0
2021-02-17 11:50:00,210.58,211.14,210.52,211.08,25720.0,190.7494,191.2567,190.6951,191.2023,25720.0
2021-02-17 12:00:00,211.12,211.67,211.12,211.59,25990.0,191.2386,191.7368,191.2386,191.6643,25990.0
2021-02-17 12:10:00,211.54,211.55,211.16,211.44,18764.0,191.619,191.6281,191.2748,191.5284,18764.0
2021-02-17 12:20:00,211.35,211.56,211.28,211.46,17409.0,191.4469,191.6371,191.3835,191.5465,17409.0
2021-02-17 12:30:00,211.46,211.46,211.24,211.31,16727.0,191.5465,191.5465,191.3473,191.4107,16727.0
2021-02-17 12:40:00,211.35,211.36,210.91,210.98,25072.0,191.4469,191.456,191.0483,191.1117,25072.0
2021-02-17 12:50:00,210.98,211.06,210.9,210.96,18560.0,191.1117,191.1842,191.0393,191.0936,18560.0
2021-02-17 13:00:00,210.97,211.08,210.88,210.95,19260.0,191.1027,191.2023,191.0212,191.0846,19260.0
2021-02-17 13:10:00,210.91,210.92,210.75,210.8,12535.0,191.0483,191.0574,190.9034,190.9487,12535.0
2021-02-17 13:20:00,210.83,211.08,210.73,211.03,12748.0,190.9759,191.2023,190.8853,191.157,12748.0
2021-02-17 13:30:00,210.94,211.14,210.84,211.06,32276.0,191.0755,191.2567,190.9849,191.1842,32276.0
2021-02-17 13:40:00,211.06,211.07,210.28,210.33,40071.0,191.1842,191.1933,190.4777,190.523,40071.0
2021-02-17 13:50:00,210.35,211.0,210.26,210.82,19704.0,190.5411,191.1299,190.4595,190.9668,19704.0
2021-02-17 14:00:00,210.82,211.16,210.79,211.03,33114.0,190.9668,191.2748,190.9396,191.157,33114.0
2021-02-17 14:10:00,210.98,211.02,210.83,210.93,20019.0,191.1117,191.148,190.9759,191.0665,20019.0
2021-02-17 14:20:00,210.93,210.95,210.42,210.47,19011.0,191.0665,191.0846,190.6045,190.6498,19011.0
2021-02-17 14:30:00,210.49,210.54,209.97,210.02,38258.0,190.6679,190.7132,190.1969,190.2421,38258.0
2021-02-17 14:40:00,210.04,210.32,209.81,210.21,22394.0,190.2603,190.5139,190.0519,190.4143,22394.0
2021-02-17 14:50:00,210.24,210.79,210.24,210.69,19948.0,190.4414,190.9396,190.4414,190.8491,19948.0
2021-02-17 15:00:00,210.69,210.88,210.58,210.84,19884.0,190.8491,191.0212,190.7494,190.9849,19884.0
2021-02-17 15:10:00,210.82,210.86,210.49,210.55,31402.0,190.9668,191.003,190.6679,190.7222,31402.0
2021-02-17 15:20:00,210.52,210.6,210.36,210.45,31463.0,190.6951,190.7675,190.5501,190.6317,31463.0
2021-02-17 15:30:00,210.42,210.75,210.39,210.65,40667.0,190.6045,190.9034,190.5773,190.8128,40667.0
2021-02-17 15:40:00,210.65,211.13,210.64,211.09,39875.0,190.8128,191.2476,190.8038,191.2114,39875.0
2021-02-17 15:50:00,211.13,211.52,211.11,211.23,114720.0,191.2476,191.6009,191.2295,191.3382,114720.0
2021-02-18 09:30:00,209.22,209.79,208.18,208.84,81899.0,189.5175,190.0338,188.5754,189.1733,81899.0
2021-02-18 09:40:00,208.7,208.7,207.69,207.69,42269.0,189.0465,189.0465,188.1316,188.1316,42269.0
2021-02-18 09:50:00,207.84,207.99,207.02,207.22,51634.0,188.2674,188.4033,187.5247,187.7058,51634.0
2021-02-18 10:00:00,207.22,207.92,207.21,207.26,81289.0,187.7058,188.3399,187.6968,187.7421,81289.0
2021-02-18 10:10:00,207.29,207.49,206.4,206.58,43288.0,187.7692,187.9504,186.963,187.1261,43288.0
2021-02-18 10:20:00,206.62,206.88,206.03,206.35,38053.0,187.1623,187.3978,186.6279,186.9178,38053.0
2021-02-18 10:30:00,206.34,206.34,205.55,205.71,66468.0,186.9087,186.9087,186.1931,186.338,66468.0
2021-02-18 10:40:00,205.65,206.08,205.37,205.98,68324.0,186.2837,186.6732,186.03,186.5826,68324.0
2021-02-18 10:50:00,205.96,206.06,205.32,205.48,80648.0,186.5645,186.6551,185.9848,186.1297,80648.0
2021-02-18 11:00:00,205.45,205.56,205.14,205.42,89993.0,186.1025,186.2022,185.8217,186.0753,89993.0
2021-02-18 11:10:00,205.48,205.64,205.19,205.43,70639.0,186.1297,186.2746,185.867,186.0844,70639.0
2021-02-18 11:20:00,205.44,205.72,205.33,205.4,44947.0,186.0935,186.3471,185.9938,186.0572,44947.0
2021-02-18 11:30:00,205.36,205.51,204.92,205.12,84449.0,186.021,186.1569,185.6224,185.8036,84449.0
2021-02-18 11:40:00,205.12,205.23,204.89,204.99,64509.0,185.8036,185.9032,185.5952,185.6858,64509.0
2021-02-18 11:50:00,204.98,205.37,204.89,205.13,77620.0,185.6768,186.03,185.5952,185.8126,77620.0
2021-02-18 12:00:00,205.1,205.12,204.57,204.86,49705.0,185.7855,185.8036,185.3054,185.5681,49705.0
2021-02-18 12:10:00,204.86,204.86,204.3,204.4,75196.0,185.5681,185.5681,185.0608,185.1514,75196.0
2021-02-18 12:20:00,204.39,204.87,204.16,204.8,51627.0,185.1423,185.5771,184.934,185.5137,51627.0
2021-02-18 12:30:00,204.81,204.95,204.56,204.85,39473.0,185.5228,185.6496,185.2963,185.559,39473.0
2021-02-18 12:40:00,204.85,204.91,204.48,204.75,34965.0,185.559,185.6134,185.2239,185.4684,34965.0
2021-02-18 12:50:00,204.75,205.22,204.67,205.14,28424.0,185.4684,185.8942,185.396,185.8217,28424.0
2021-02-18 13:00:00,205.19,205.48,205.1,205.48,25484.0,185.867,186.1297,185.7855,186.1297,25484.0
2021-02-18 13:10:00,205.53,205.68,204.91,205.07,43061.0,186.175,186.3108,185.6134,185.7583,43061.0
2021-02-18 13:20:00,205.07,205.94,205.02,205.7,41426.0,185.7583,186.5464,185.713,186.329,41426.0
2021-02-18 13:30:00,205.77,206.15,205.56,206.08,44470.0,186.3924,186.7366,186.2022,186.6732,44470.0
2021-02-18 13:40:00,206.08,206.16,205.75,205.9,32554.0,186.6732,186.7456,186.3743,186.5101,32554.0
2021-02-18 13:50:00,205.91,206.08,205.68,205.75,55548.0,186.5192,186.6732,186.3108,186.3743,55548.0
2021-02-18 14:00:00,205.76,206.04,205.7,206.02,63140.0,186.3833,186.6369,186.329,186.6188,63140.0
2021-02-18 14:10:00,206.02,206.05,205.73,205.82,52837.0,186.6188,186.646,186.3561,186.4377,52837.0
2021-02-18 14:20:00,205.82,206.63,205.57,206.4,45530.0,186.4377,187.1714,186.2112,186.963,45530.0
2021-02-18 14:30:00,206.47,206.84,206.43,206.78,32084.0,187.0265,187.3616,186.9902,187.3073,32084.0
2021-02-18 14:40:00,206.78,206.89,206.57,206.8,31388.0,187.3073,187.4069,187.117,187.3254,31388.0
2021-02-18 14:50:00,206.8,207.03,206.59,206.99,29918.0,187.3254,187.5337,187.1352,187.4975,29918.0
2021-02-18 15:00:00,206.93,207.03,206.79,206.94,37362.0,187.4431,187.5337,187.3163,187.4522,37362.0
2021-02-18 15:10:00,206.98,207.24,206.96,207.03,62492.0,187.4884,187.7239,187.4703,187.5337,62492.0
2021-02-18 15:20:00,207.02,207.04,206.48,206.68,46754.0,187.5247,187.5428,187.0355,187.2167,46754.0
2021-02-18 15:30:00,206.67,207.06,206.58,206.71,78999.0,187.2076,187.5609,187.1261,187.2439,78999.0
2021-02-18 15:40:00,206.7,207.2,206.64,206.82,120292.0,187.2348,187.6877,187.1804,187.3435,120292.0
2021-02-18 15:50:00,206.81,207.25,206.56,207.05,263747.0,187.3344,187.733,187.108,187.5518,263747.0
2021-02-19 09:30:00,208.04,209.47,207.9,209.1,192181.0,188.4486,189.7439,188.3218,189.4088,192181.0
2021-02-19 09:40:00,209.1,209.62,208.99,209.52,75631.0,189.4088,189.8798,189.3091,189.7892,75631.0
2021-02-19 09:50:00,209.45,210.36,209.39,210.35,34242.0,189.7258,190.5501,189.6715,190.5411,34242.0
2021-02-19 10:00:00,210.37,210.52,210.03,210.24,57556.0,190.5592,190.6951,190.2512,190.4414,57556.0
2021-02-19 10:10:00,210.26,211.45,210.23,211.41,33855.0,190.4595,191.5375,190.4324,191.5012,33855.0
2021-02-19 10:20:00,211.47,211.51,210.96,211.23,43309.0,191.5556,191.5918,191.0936,191.3382,43309.0
2021-02-19 10:30:00,211.29,211.43,211.09,211.36,21383.0,191.3925,191.5194,191.2114,191.456,21383.0
2021-02-19 10:40:00,211.34,211.56,210.77,210.78,24283.0,191.4378,191.6371,190.9215,190.9306,24283.0
2021-02-19 10:50:00,210.76,210.91,210.44,210.91,22889.0,190.9125,191.0483,190.6226,191.0483,22889.0
2021-02-19 11:00:00,210.91,211.12,210.65,210.65,55167.0,191.0483,191.2386,190.8128,190.8128,55167.0
2021-02-19 11:10:00,210.69,210.72,210.43,210.59,28362.0,190.8491,190.8762,190.6135,190.7585,28362.0
2021-02-19 11:20:00,210.64,210.92,210.56,210.67,33704.0,190.8038,191.0574,190.7313,190.8309,33704.0
2021-02-19 11:30:00,210.67,210.68,210.0,210.46,42818.0,190.8309,190.84,190.224,190.6407,42818.0
2021-02-19 11:40:00,210.44,210.86,210.13,210.83,29328.0,190.6226,191.003,190.3418,190.9759,29328.0
2021-02-19 11:50:00,210.83,210.87,210.27,210.29,27589.0,190.9759,191.0121,190.4686,190.4867,27589.0
2021-02-19 12:00:00,210.29,210.55,210.13,210.39,20843.0,190.4867,190.7222,190.3418,190.5773,20843.0
2021-02-19 12:10:00,210.39,210.95,210.39,210.75,24951.0,190.5773,191.0846,190.5773,190.9034,24951.0
2021-02-19 12:20:00,210.75,210.85,210.24,210.31,26258.0,190.9034,190.994,190.4414,190.5048,26258.0
2021-02-19 12:30:00,210.3,210.71,210.16,210.32,22167.0,190.4958,190.8672,190.369,190.5139,22167.0
2021-02-19 12:40:00,210.27,210.35,210.09,210.19,20473.0,190.4686,190.5411,190.3056,190.3961,20473.0
2021-02-19 12:50:00,210.13,210.41,210.01,210.39,20592.0,190.3418,190.5954,190.2331,190.5773,20592.0
2021-02-19 13:00:00,210.38,210.6,210.05,210.08,16306.0,190.5682,190.7675,190.2693,190.2965,16306.0
2021-02-19 13:10:00,210.08,210.26,210.03,210.1,13371.0,190.2965,190.4595,190.2512,190.3146,13371.0
2021-02-19 13:20:00,210.14,210.23,210.0,210.03,14610.0,190.3508,190.4324,190.224,190.2512,14610.0
2021-02-19 13:30:00,210.03,210.11,209.78,209.97,18050.0,190.2512,190.3237,190.0247,190.1969,18050.0
2021-02-19 13:40:00,209.93,210.34,209.86,210.34,43801.0,190.1606,190.532,190.0972,190.532,43801.0
2021-02-19 13:50:00,210.36,210.51,210.16,210.19,32478.0,190.5501,190.686,190.369,190.3961,32478.0
2021-02-19 14:00:00,210.2,210.31,210.04,210.04,17636.0,190.4052,190.5048,190.2603,190.2603,17636.0
2021-02-19 14:10:00,210.04,210.34,209.97,210.21,17887.0,190.2603,190.532,190.1969,190.4143,17887.0
2021-02-19 14:20:00,210.23,210.23,209.24,209.28,30524.0,190.4324,190.4324,189.5356,189.5718,30524.0
2021-02-19 14:30:00,209.28,209.46,209.1,209.23,36202.0,189.5718,189.7349,189.4088,189.5265,36202.0
2021-02-19 14:40:00,209.23,209.32,208.9,209.32,47897.0,189.5265,189.6081,189.2276,189.6081,47897.0
2021-02-19 14:50:00,209.34,209.43,209.19,209.33,23150.0,189.6262,189.7077,189.4903,189.6171,23150.0
2021-02-19 15:00:00,209.32,209.32,209.08,209.19,26868.0,189.6081,189.6081,189.3907,189.4903,26868.0
2021-02-19 15:10:00,209.23,209.63,209.23,209.61,37212.0,189.5265,189.8889,189.5265,189.8708,37212.0
2021-02-19 15:20:00,209.63,209.83,209.54,209.72,32291.0,189.8889,190.07,189.8073,189.9704,32291.0
2021-02-19 15:30:00,209.69,209.91,209.5,209.87,56899.0,189.9432,190.1425,189.7711,190.1063,56899.0
2021-02-19 15:40:00,209.88,209.97,209.61,209.84,145352.0,190.1153,190.1969,189.8708,190.0791,145352.0
2021-02-19 15:50:00,209.88,209.88,208.64,209.06,261496.0,190.1153,190.1153,188.9921,189.3726,261496.0
2021-02-22 09:30:00,207.14,208.88,206.79,208.56,142061.0,187.6334,189.2095,187.3163,188.9196,142061.0
2021-02-22 09:40:00,208.6,209.0,207.77,207.77,32508.0,188.9559,189.3182,188.204,188.204,32508.0
2021-02-22 09:50:00,207.78,208.39,207.72,208.29,24088.0,188.2131,188.7656,188.1587,188.6751,24088.0
2021-02-22 10:00:00,208.24,208.59,208.11,208.55,24568.0,188.6298,188.9468,188.512,188.9106,24568.0
2021-02-22 10:10:00,208.58,208.81,207.64,207.73,36863.0,188.9378,189.1461,188.0863,188.1678,36863.0
2021-02-22 10:20:00,207.7,208.47,207.7,208.29,14451.0,188.1406,188.8381,188.1406,188.6751,14451.0
2021-02-22 10:30:00,208.24,208.56,208.0,208.46,30272.0,188.6298,188.9196,188.4124,188.8291,30272.0
2021-02-22 10:40:00,208.37,209.22,208.36,209.08,40202.0,188.7475,189.5175,188.7385,189.3907,40202.0
2021-02-22 10:50:00,209.02,209.18,208.59,209.1,51854.0,189.3363,189.4813,188.9468,189.4088,51854.0
2021-02-22 11:00:00,209.07,209.58,209.07,209.54,36864.0,189.3816,189.8436,189.3816,189.8073,36864.0
2021-02-22 11:10:00,209.52,209.53,209.01,209.22,134492.0,189.7892,189.7983,189.3273,189.5175,134492.0
2021-02-22 11:20:00,209.2,209.97,209.02,209.94,122123.0,189.4994,190.1969,189.3363,190.1697,122123.0
2021-02-22 11:30:00,209.94,210.18,209.65,209.86,133558.0,190.1697,190.3871,189.907,190.0972,133558.0
2021-02-22 11:40:00,209.86,210.04,209.77,209.82,17120.0,190.0972,190.2603,190.0157,190.061,17120.0
2021-02-22 11:50:00,209.86,209.89,209.52,209.87,17710.0,190.0972,190.1244,189.7892,190.1063,17710.0
2021-02-22 12:00:00,209.84,209.87,209.67,209.77,22320.0,190.0791,190.1063,189.9251,190.0157,22320.0
2021-02-22 12:10:00,209.77,209.91,209.54,209.85,22139.0,190.0157,190.1425,189.8073,190.0882,22139.0
2021-02-22 12:20:00,209.83,210.0,209.75,209.92,15903.0,190.07,190.224,189.9976,190.1516,15903.0
2021-02-22 12:30:00,209.94,210.05,209.7,210.0,17495.0,190.1697,190.2693,189.9523,190.224,17495.0
2021-02-22 12:40:00,210.02,210.18,209.99,210.05,12794.0,190.2421,190.3871,190.215,190.2693,12794.0
2021-02-22 12:50:00,210.0,210.16,209.85,210.16,14112.0,190.224,190.369,190.0882,190.369,14112.0
2021-02-22 13:00:00,210.12,210.37,210.12,210.27,13462.0,190.3327,190.5592,190.3327,190.4686,13462.0
2021-02-22 13:10:00,210.31,210.31,210.1,210.12,8449.0,190.5048,190.5048,190.3146,190.3327,8449.0
2021-02-22 13:20:00,210.11,210.15,209.73,209.81,27382.0,190.3237,190.3599,189.9795,190.0519,27382.0
2021-02-22 13:30:00,209.81,210.13,209.75,210.13,24996.0,190.0519,190.3418,189.9976,190.3418,24996.0
2021-02-22 13:40:00,210.1,210.12,209.44,209.44,23201.0,190.3146,190.3327,189.7168,189.7168,23201.0
2021-02-22 13:50:00,209.47,209.58,209.37,209.39,24756.0,189.7439,189.8436,189.6534,189.6715,24756.0
2021-02-22 14:00:00,209.41,209.42,209.15,209.3,15561.0,189.6896,189.6986,189.4541,189.5899,15561.0
2021-02-22 14:10:00,209.33,209.46,209.03,209.05,15111.0,189.6171,189.7349,189.3454,189.3635,15111.0
2021-02-22 14:20:00,209.02,209.18,208.9,209.08,46135.0,189.3363,189.4813,189.2276,189.3907,46135.0
2021-02-22 14:30:00,209.07,209.22,208.7,208.72,28512.0,189.3816,189.5175,189.0465,189.0646,28512.0
2021-02-22 14:40:00,208.73,209.06,208.7,208.85,24848.0,189.0736,189.3726,189.0465,189.1823,24848.0
2021-02-22 14:50:00,208.89,208.9,208.56,208.61,44169.0,189.2186,189.2276,188.9196,188.9649,44169.0
2021-02-22 15:00:00,208.56,208.58,207.99,208.3,58288.0,188.9196,188.9378,188.4033,188.6841,58288.0
2021-02-22 15:10:00,208.3,208.5,208.03,208.1,41437.0,188.6841,188.8653,188.4395,188.503,41437.0
2021-02-22 15:20:00,208.07,208.11,207.58,207.67,54270.0,188.4758,188.512,188.0319,188.1134,54270.0
2021-02-22 15:30:00,207.64,207.92,207.42,207.57,90738.0,188.0863,188.3399,187.887,188.0229,90738.0
2021-02-22 15:40:00,207.57,207.88,207.23,207.4,87387.0,188.0229,188.3037,187.7149,187.8689,87387.0
2021-02-22 15:50:00,207.43,207.43,206.68,206.84,176559.0,187.896,187.896,187.2167,187.3616,176559.0
2021-02-23 09:30:00,207.35,208.08,206.35,207.59,98639.0,187.8236,188.4848,186.9178,188.041,98639.0
2021-02-23 09:40:00,207.6,207.67,206.5,206.71,51572.0,188.05,188.1134,187.0536,187.2439,51572.0
2021-02-23 09:50:00,206.52,207.86,205.61,207.48,40075.0,187.0717,188.2856,186.2474,187.9413,40075.0
2021-02-23 10:00:00,207.27,207.32,206.1,206.4,53923.0,187.7511,187.7964,186.6913,186.963,53923.0
2021-02-23 10:10:00,206.42,206.67,205.68,206.01,45630.0,186.9812,187.2076,186.3108,186.6098,45630.0
2021-02-23 10:20:00,206.01,206.11,205.23,205.86,45640.0,186.6098,186.7004,185.9032,186.4739,45640.0
2021-02-23 10:30:00,205.86,206.06,205.42,206.06,54742.0,186.4739,186.6551,186.0753,186.6551,54742.0
2021-02-23 10:40:00,206.05,206.61,205.63,206.28,44798.0,186.646,187.1533,186.2656,186.8543,44798.0
2021-02-23 10:50:00,206.3,206.57,205.89,206.15,45392.0,186.8725,187.117,186.5011,186.7366,45392.0
2021-02-23 11:00:00,206.15,206.68,205.98,206.67,32528.0,186.7366,187.2167,186.5826,187.2076,32528.0
2021-02-23 11:10:00,206.74,206.78,205.83,205.84,32249.0,187.271,187.3073,186.4467,186.4558,32249.0
2021-02-23 11:20:00,205.89,205.98,205.59,205.65,26609.0,186.5011,186.5826,186.2293,186.2837,26609.0
2021-02-23 11:30:00,205.68,206.28,205.42,206.06,25569.0,186.3108,186.8543,186.0753,186.6551,25569.0
2021-02-23 11:40:00,206.04,206.04,205.11,205.16,23108.0,186.6369,186.6369,185.7945,185.8398,23108.0
2021-02-23 11:50:00,205.16,205.74,205.16,205.68,26604.0,185.8398,186.3652,185.8398,186.3108,26604.0
2021-02-23 12:00:00,205.56,205.62,205.29,205.29,28859.0,186.2022,186.2565,185.9576,185.9576,28859.0
2021-02-23 12:10:00,205.27,205.46,205.18,205.34,32799.0,185.9395,186.1116,185.8579,186.0029,32799.0
2021-02-23 12:20:00,205.34,205.59,205.22,205.31,22394.0,186.0029,186.2293,185.8942,185.9757,22394.0
2021-02-23 12:30:00,205.31,205.53,205.13,205.18,28623.0,185.9757,186.175,185.8126,185.8579,28623.0
2021-02-23 12:40:00,205.18,205.28,204.95,205.03,28471.0,185.8579,185.9485,185.6496,185.7221,28471.0
2021-02-23 12:50:00,205.0,205.13,204.81,204.92,27181.0,185.6949,185.8126,185.5228,185.6224,27181.0
2021-02-23 13:00:00,204.87,205.32,204.68,205.23,18776.0,185.5771,185.9848,185.405,185.9032,18776.0
2021-02-23 13:10:00,205.26,205.51,205.14,205.29,34518.0,185.9304,186.1569,185.8217,185.9576,34518.0
2021-02-23 13:20:00,205.29,205.64,205.19,205.58,24008.0,185.9576,186.2746,185.867,186.2203,24008.0
2021-02-23 13:30:00,205.55,206.09,205.55,206.05,29401.0,186.1931,186.6822,186.1931,186.646,29401.0
2021-02-23 13:40:00,206.05,206.15,205.5,205.62,21650.0,186.646,186.7366,186.1478,186.2565,21650.0
2021-02-23 13:50:00,205.59,205.92,205.53,205.74,22838.0,186.2293,186.5282,186.175,186.3652,22838.0
2021-02-23 14:00:00,205.69,205.99,205.6,205.89,28057.0,186.3199,186.5917,186.2384,186.5011,28057.0
2021-02-23 14:10:00,205.94,206.34,205.88,206.26,19964.0,186.5464,186.9087,186.492,186.8362,19964.0
2021-02-23 14:20:00,206.26,206.31,205.9,206.07,35057.0,186.8362,186.8815,186.5101,186.6641,35057.0
2021-02-23 14:30:00,206.07,206.22,205.59,205.85,24843.0,186.6641,186.8,186.2293,186.4648,24843.0
2021-02-23 14:40:00,205.92,206.46,205.85,206.3,47698.0,186.5282,187.0174,186.4648,186.8725,47698.0
2021-02-23 14:50:00,206.25,206.79,206.25,206.71,32990.0,186.8272,187.3163,186.8272,187.2439,32990.0
2021-02-23 15:00:00,206.73,207.16,206.72,206.98,36209.0,187.262,187.6515,187.2529,187.4884,36209.0
2021-02-23 15:10:00,207.01,207.39,206.69,207.21,55302.0,187.5156,187.8598,187.2257,187.6968,55302.0
2021-02-23 15:20:00,207.18,207.46,207.09,207.33,41448.0,187.6696,187.9232,187.5881,187.8055,41448.0
2021-02-23 15:30:00,207.31,207.86,207.25,207.57,51031.0,187.7874,188.2856,187.733,188.0229,51031.0
2021-02-23 15:40:00,207.56,207.76,207.22,207.23,64492.0,188.0138,188.195,187.7058,187.7149,64492.0
2021-02-23 15:50:00,207.25,207.53,206.78,206.95,124306.0,187.733,187.9866,187.3073,187.4613,124306.0
2021-02-24 09:30:00,206.35,207.64,205.47,207.23,75782.0,186.9178,188.0863,186.1206,187.7149,75782.0
2021-02-24 09:40:00,207.03,208.32,206.83,207.78,35046.0,187.5337,188.7022,187.3526,188.2131,35046.0
2021-02-24 09:50:00,207.59,207.84,206.88,207.66,23351.0,188.041,188.2674,187.3978,188.1044,23351.0
2021-02-24 10:00:00,207.7,208.04,207.1,207.36,31200.0,188.1406,188.4486,187.5971,187.8326,31200.0
2021-02-24 10:10:00,207.37,208.54,207.2,208.39,21111.0,187.8417,188.9015,187.6877,188.7656,21111.0
2021-02-24 10:20:00,208.33,209.22,208.17,208.94,17293.0,188.7113,189.5175,188.5664,189.2639,17293.0
2021-02-24 10:30:00,208.94,209.5,208.73,209.03,25083.0,189.2639,189.7711,189.0736,189.3454,25083.0
2021-02-24 10:40:00,209.03,209.87,208.92,209.73,30412.0,189.3454,190.1063,189.2457,189.9795,30412.0
2021-02-24 10:50:00,209.73,210.5,209.42,210.37,42231.0,189.9795,190.6769,189.6986,190.5592,42231.0
2021-02-24 11:00:00,210.38,210.98,210.34,210.82,28890.0,190.5682,191.1117,190.532,190.9668,28890.0
2021-02-24 11:10:00,210.85,210.86,210.13,210.5,27015.0,190.994,191.003,190.3418,190.6769,27015.0
2021-02-24 11:20:00,210.45,210.94,210.33,210.49,19782.0,190.6317,191.0755,190.523,190.6679,19782.0
2021-02-24 11:30:00,210.47,210.53,210.1,210.46,26571.0,190.6498,190.7041,190.3146,190.6407,26571.0
2021-02-24 11:40:00,210.49,211.32,210.43,210.94,43068.0,190.6679,191.4197,190.6135,191.0755,43068.0
2021-02-24 11:50:00,210.92,211.24,210.62,210.82,32716.0,191.0574,191.3473,190.7856,190.9668,32716.0
2021-02-24 12:00:00,210.78,211.12,210.6,210.6,42042.0,190.9306,191.2386,190.7675,190.7675,42042.0
2021-02-24 12:10:00,210.61,211.02,210.53,210.95,34426.0,190.7766,191.148,190.7041,191.0846,34426.0
2021-02-24 12:20:00,210.9,211.09,210.74,211.06,34002.0,191.0393,191.2114,190.8943,191.1842,34002.0
2021-02-24 12:30:00,211.08,211.68,211.0,211.68,21108.0,191.2023,191.7458,191.1299,191.7458,21108.0
2021-02-24 12:40:00,211.69,211.7,211.03,211.12,17242.0,191.7549,191.7639,191.157,191.2386,17242.0
2021-02-24 12:50:00,211.12,211.6,211.12,211.28,17004.0,191.2386,191.6734,191.2386,191.3835,17004.0
2021-02-24 13:00:00,211.28,211.66,211.18,211.53,13037.0,191.3835,191.7277,191.2929,191.6099,13037.0
2021-02-24 13:10:00,211.54,212.03,211.5,211.98,38520.0,191.619,192.0629,191.5828,192.0176,38520.0
2021-02-24 13:20:00,212.0,212.02,211.71,211.89,20753.0,192.0357,192.0538,191.773,191.936,20753.0
2021-02-24 13:30:00,211.89,212.23,211.82,212.22,24535.0,191.936,192.244,191.8726,192.235,24535.0
2021-02-24 13:40:00,212.26,212.38,212.05,212.13,19318.0,192.2712,192.3799,192.081,192.1534,19318.0
2021-02-24 13:50:00,212.17,212.61,212.03,212.48,22369.0,192.1897,192.5882,192.0629,192.4705,22369.0
2021-02-24 14:00:00,212.68,212.95,212.26,212.27,20730.0,192.6517,192.8962,192.2712,192.2803,20730.0
2021-02-24 14:10:00,212.31,212.41,211.92,211.92,15428.0,192.3165,192.4071,191.9632,191.9632,15428.0
2021-02-24 14:20:00,211.92,212.17,211.8,212.13,16261.0,191.9632,192.1897,191.8545,192.1534,16261.0
2021-02-24 14:30:00,212.16,212.24,211.87,211.92,14478.0,192.1806,192.2531,191.9179,191.9632,14478.0
2021-02-24 14:40:00,211.92,211.93,211.44,211.44,12302.0,191.9632,191.9723,191.5284,191.5284,12302.0
2021-02-24 14:50:00,211.41,211.5,211.23,211.25,13926.0,191.5012,191.5828,191.3382,191.3563,13926.0
2021-02-24 15:00:00,211.35,211.7,211.22,211.7,19188.0,191.4469,191.7639,191.3291,191.7639,19188.0
2021-02-24 15:10:00,211.75,211.84,211.61,211.65,28976.0,191.8092,191.8908,191.6824,191.7186,28976.0
2021-02-24 15:20:00,211.66,211.88,211.61,211.78,45914.0,191.7277,191.927,191.6824,191.8364,45914.0
2021-02-24 15:30:00,211.78,211.95,211.43,211.64,68260.0,191.8364,191.9904,191.5194,191.7096,68260.0
2021-02-24 15:40:00,211.64,211.67,211.1,211.24,73523.0,191.7096,191.7368,191.2204,191.3473,73523.0
2021-02-24 15:50:00,211.29,211.53,211.04,211.14,132235.0,191.3925,191.6099,191.1661,191.2567,132235.0
2021-02-25 09:30:00,209.78,210.89,209.14,209.88,79067.0,190.9081,191.9182,190.3256,190.9991,79067.0
2021-02-25 09:40:00,209.96,210.4,209.66,210.0,63753.0,191.0719,191.4723,190.7989,191.1083,63753.0
2021-02-25 09:50:00,210.0,210.25,209.68,209.88,42312.0,191.1083,191.3358,190.8171,190.9991,42312.0
2021-02-25 10:00:00,209.88,210.09,209.33,209.61,56556.0,190.9991,191.1902,190.4986,190.7534,56556.0
2021-02-25 10:10:00,209.71,209.87,209.1,209.3,63754.0,190.8444,190.99,190.2892,190.4713,63754.0
2021-02-25 10:20:00,209.33,209.5,209.09,209.23,34488.0,190.4986,190.6533,190.2801,190.4076,34488.0
2021-02-25 10:30:00,209.17,209.2,208.55,209.19,27296.0,190.353,190.3803,189.7887,190.3712,27296.0
2021-02-25 10:40:00,209.17,210.07,209.13,209.99,72919.0,190.353,191.172,190.3165,191.0992,72919.0
2021-02-25 10:50:00,209.99,210.12,209.64,209.92,84992.0,191.0992,191.2175,190.7807,191.0355,84992.0
2021-02-25 11:00:00,209.89,210.36,209.63,209.63,105791.0,191.0082,191.4359,190.7716,190.7716,105791.0
2021-02-25 11:10:00,209.71,210.0,209.56,209.97,26801.0,190.8444,191.1083,190.7079,191.081,26801.0
2021-02-25 11:20:00,210.0,210.0,209.5,209.67,28453.0,191.1083,191.1083,190.6533,190.808,28453.0
2021-02-25 11:30:00,209.72,210.0,209.68,209.96,32206.0,190.8535,191.1083,190.8171,191.0719,32206.0
2021-02-25 11:40:00,210.0,210.0,209.41,209.75,28541.0,191.1083,191.1083,190.5714,190.8808,28541.0
2021-02-25 11:50:00,209.8,209.95,209.47,209.86,27718.0,190.9263,191.0628,190.626,190.9809,27718.0
2021-02-25 12:00:00,209.84,210.0,209.47,209.92,42841.0,190.9627,191.1083,190.626,191.0355,42841.0
2021-02-25 12:10:00,209.94,210.32,209.53,210.08,52850.0,191.0537,191.3995,190.6806,191.1811,52850.0
2021-02-25 12:20:00,210.09,210.09,209.16,209.44,47388.0,191.1902,191.1902,190.3439,190.5987,47388.0
2021-02-25 12:30:00,209.42,209.99,208.88,209.94,29951.0,190.5805,191.0992,190.089,191.0537,29951.0
2021-02-25 12:40:00,209.93,209.95,209.59,209.76,27037.0,191.0446,191.0628,190.7352,190.8899,27037.0
2021-02-25 12:50:00,209.66,209.66,208.5,208.7,30216.0,190.7989,190.7989,189.7432,189.9252,30216.0
2021-02-25 13:00:00,208.6,208.74,208.01,208.61,34357.0,189.8342,189.9616,189.2973,189.8433,34357.0
2021-02-25 13:10:00,208.63,209.34,208.15,209.27,30741.0,189.8615,190.5077,189.4247,190.444,30741.0
2021-02-25 13:20:00,209.26,209.5,209.09,209.28,46310.0,190.4349,190.6533,190.2801,190.4531,46310.0
2021-02-25 13:30:00,209.27,209.76,209.21,209.76,30065.0,190.444,190.8899,190.3894,190.8899,30065.0
2021-02-25 13:40:00,209.68,210.06,209.56,209.81,52677.0,190.8171,191.1629,190.7079,190.9354,52677.0
2021-02-25 13:50:00,209.76,209.76,209.22,209.51,32236.0,190.8899,190.8899,190.3985,190.6624,32236.0
2021-02-25 14:00:00,209.56,210.05,209.44,209.92,24915.0,190.7079,191.1538,190.5987,191.0355,24915.0
2021-02-25 14:10:00,209.99,210.06,209.8,209.95,38221.0,191.0992,191.1629,190.9263,191.0628,38221.0
2021-02-25 14:20:00,209.95,210.14,209.82,209.97,49199.0,191.0628,191.2357,190.9445,191.081,49199.0
2021-02-25 14:30:00,209.97,209.97,209.11,209.16,33392.0,191.081,191.081,190.2983,190.3439,33392.0
2021-02-25 14:40:00,209.16,209.44,208.6,208.8,23866.0,190.3439,190.5987,189.8342,190.0162,23866.0
2021-02-25 14:50:00,208.81,209.03,208.62,209.0,44638.0,190.0253,190.2255,189.8524,190.1982,44638.0
2021-02-25 15:00:00,208.91,209.11,208.27,208.38,43052.0,190.1163,190.2983,189.5339,189.634,43052.0
2021-02-25 15:10:00,208.42,208.81,208.11,208.21,71641.0,189.6704,190.0253,189.3883,189.4793,71641.0
2021-02-25 15:20:00,208.23,208.59,208.14,208.19,85040.0,189.4975,189.8251,189.4156,189.4611,85040.0
2021-02-25 15:30:00,208.15,208.48,207.9,208.28,80518.0,189.4247,189.725,189.1972,189.543,80518.0
2021-02-25 15:40:00,208.27,209.54,208.09,209.03,143286.0,189.5339,190.6897,189.3701,190.2255,143286.0
2021-02-25 15:50:00,209.04,209.73,208.39,209.11,458809.0,190.2346,190.8626,189.6431,190.2983,458809.0
2021-02-26 09:30:00,210.21,210.21,208.17,208.86,62451.0,191.2994,191.2994,189.4429,190.0708,62451.0
2021-02-26 09:40:00,208.86,209.77,208.46,209.4,32918.0,190.0708,190.899,189.7068,190.5623,32918.0
2021-02-26 09:50:00,209.34,209.38,208.2,208.67,36277.0,190.5077,190.5441,189.4702,189.8979,36277.0
2021-02-26 10:00:00,208.54,208.63,207.8,208.15,38819.0,189.7796,189.8615,189.1062,189.4247,38819.0
2021-02-26 10:10:00,208.15,208.49,207.34,207.39,48233.0,189.4247,189.7341,188.6876,188.7331,48233.0
2021-02-26 10:20:00,207.49,207.56,205.97,206.12,59771.0,188.8241,188.8878,187.4408,187.5773,59771.0
2021-02-26 10:30:00,206.05,208.12,206.04,208.12,29200.0,187.5136,189.3974,187.5045,189.3974,29200.0
2021-02-26 10:40:00,207.9,208.26,207.72,208.11,33139.0,189.1972,189.5248,189.0334,189.3883,33139.0
2021-02-26 10:50:00,208.11,208.11,207.49,207.85,31003.0,189.3883,189.3883,188.8241,189.1517,31003.0
2021-02-26 11:00:00,207.85,208.29,207.74,207.87,24183.0,189.1517,189.5521,189.0516,189.1699,24183.0
2021-02-26 11:10:00,207.93,207.96,207.04,207.23,29433.0,189.2245,189.2518,188.4146,188.5875,29433.0
2021-02-26 11:20:00,207.34,207.44,206.95,207.19,35430.0,188.6876,188.7786,188.3327,188.5511,35430.0
2021-02-26 11:30:00,207.24,208.04,207.23,207.79,28681.0,188.5966,189.3246,188.5875,189.0971,28681.0
2021-02-26 11:40:00,207.8,207.84,207.35,207.48,18605.0,189.1062,189.1426,188.6967,188.815,18605.0
2021-02-26 11:50:00,207.41,207.41,206.79,207.16,26688.0,188.7513,188.7513,188.1871,188.5238,26688.0
2021-02-26 12:00:00,207.18,208.0,207.07,207.99,27418.0,188.542,189.2882,188.4419,189.2791,27418.0
2021-02-26 12:10:00,208.05,209.07,208.0,208.91,24669.0,189.3337,190.2619,189.2882,190.1163,24669.0
2021-02-26 12:20:00,208.95,208.95,208.27,208.39,23835.0,190.1527,190.1527,189.5339,189.6431,23835.0
2021-02-26 12:30:00,208.45,209.17,208.45,208.84,21002.0,189.6977,190.353,189.6977,190.0526,21002.0
2021-02-26 12:40:00,208.79,208.82,208.51,208.64,16401.0,190.0071,190.0344,189.7523,189.8706,16401.0
2021-02-26 12:50:00,208.58,208.99,208.34,208.34,18641.0,189.816,190.1891,189.5976,189.5976,18641.0
2021-02-26 13:00:00,208.35,208.38,207.69,208.14,22787.0,189.6067,189.634,189.0061,189.4156,22787.0
2021-02-26 13:10:00,208.14,208.36,208.0,208.18,15548.0,189.4156,189.6158,189.2882,189.452,15548.0
2021-02-26 13:20:00,208.2,208.48,208.2,208.42,14026.0,189.4702,189.725,189.4702,189.6704,14026.0
2021-02-26 13:30:00,208.48,208.49,207.84,208.03,25150.0,189.725,189.7341,189.1426,189.3155,25150.0
2021-02-26 13:40:00,208.01,208.29,207.58,207.72,17894.0,189.2973,189.5521,188.906,189.0334,17894.0
2021-02-26 13:50:00,207.71,207.73,207.23,207.51,20660.0,189.0243,189.0425,188.5875,188.8423,20660.0
2021-02-26 14:00:00,207.52,207.78,207.21,207.34,23944.0,188.8514,189.088,188.5693,188.6876,23944.0
2021-02-26 14:10:00,207.33,207.45,206.87,206.88,38776.0,188.6785,188.7877,188.2599,188.269,38776.0
2021-02-26 14:20:00,206.94,207.15,206.68,207.12,23906.0,188.3236,188.5147,188.087,188.4874,23906.0
2021-02-26 14:30:00,207.11,207.36,206.8,206.83,37001.0,188.4783,188.7058,188.1962,188.2235,37001.0
2021-02-26 14:40:00,206.79,207.48,206.64,207.44,33058.0,188.1871,188.815,188.0506,188.7786,33058.0
2021-02-26 14:50:00,207.4,207.48,207.16,207.22,21327.0,188.7422,188.815,188.5238,188.5784,21327.0
2021-02-26 15:00:00,207.3,208.5,207.3,208.33,21198.0,188.6512,189.7432,188.6512,189.5885,21198.0
2021-02-26 15:10:00,208.32,208.37,207.86,207.95,23654.0,189.5794,189.6249,189.1608,189.2427,23654.0
2021-02-26 15:20:00,207.92,208.06,207.42,207.45,33598.0,189.2154,189.3428,188.7604,188.7877,33598.0
2021-02-26 15:30:00,207.41,207.41,206.9,207.03,39402.0,188.7513,188.7513,188.2872,188.4055,39402.0
2021-02-26 15:40:00,207.03,207.92,206.82,207.78,71274.0,188.4055,189.2154,188.2144,189.088,71274.0
2021-02-26 15:50:00,207.68,207.71,205.85,205.85,191040.0,188.997,189.0243,187.3316,187.3316,191040.0
2021-03-01 09:30:00,208.58,209.69,207.77,209.61,82612.0,189.816,190.8262,189.0789,190.7534,82612.0
2021-03-01 09:40:00,209.67,209.85,209.13,209.42,34542.0,190.808,190.9718,190.3165,190.5805,34542.0
2021-03-01 09:50:00,209.48,209.57,209.05,209.39,18025.0,190.6351,190.717,190.2437,190.5532,18025.0
2021-03-01 10:00:00,209.44,210.12,208.87,209.58,32689.0,190.5987,191.2175,190.0799,190.7261,32689.0
2021-03-01 10:10:00,209.61,210.11,209.51,209.93,19825.0,190.7534,191.2084,190.6624,191.0446,19825.0
2021-03-01 10:20:00,209.94,210.36,209.73,210.04,71028.0,191.0537,191.4359,190.8626,191.1447,71028.0
2021-03-01 10:30:00,210.06,210.51,209.95,210.38,20027.0,191.1629,191.5724,191.0628,191.4541,20027.0
2021-03-01 10:40:00,210.38,210.42,209.91,210.12,45445.0,191.4541,191.4905,191.0264,191.2175,45445.0
2021-03-01 10:50:00,210.08,210.32,209.88,209.93,39721.0,191.1811,191.3995,190.9991,191.0446,39721.0
2021-03-01 11:00:00,210.0,210.11,209.56,209.89,24925.0,191.1083,191.2084,190.7079,191.0082,24925.0
2021-03-01 11:10:00,209.91,210.61,209.87,210.56,89184.0,191.0264,191.6634,190.99,191.6179,89184.0
2021-03-01 11:20:00,210.52,210.83,210.41,210.5,23245.0,191.5815,191.8636,191.4814,191.5633,23245.0
2021-03-01 11:30:00,210.45,210.87,210.45,210.78,48042.0,191.5178,191.9,191.5178,191.8181,48042.0
2021-03-01 11:40:00,210.8,211.35,210.8,211.09,16465.0,191.8363,192.3368,191.8363,192.1002,16465.0
2021-03-01 11:50:00,211.04,211.23,210.9,211.15,36663.0,192.0547,192.2276,191.9273,192.1548,36663.0
2021-03-01 12:00:00,211.13,211.51,211.09,211.24,20344.0,192.1366,192.4824,192.1002,192.2367,20344.0
2021-03-01 12:10:00,211.23,211.6,211.11,211.13,71357.0,192.2276,192.5643,192.1184,192.1366,71357.0
2021-03-01 12:20:00,211.14,211.2,210.76,210.83,22874.0,192.1457,192.2003,191.7999,191.8636,22874.0
2021-03-01 12:30:00,210.83,211.1,210.81,210.95,17311.0,191.8636,192.1093,191.8454,191.9728,17311.0
2021-03-01 12:40:00,210.98,211.1,210.85,211.01,22836.0,192.0001,192.1093,191.8818,192.0274,22836.0
2021-03-01 12:50:00,211.02,211.06,210.55,210.61,14218.0,192.0365,192.0729,191.6088,191.6634,14218.0
2021-03-01 13:00:00,210.61,210.77,210.43,210.77,85758.0,191.6634,191.809,191.4996,191.809,85758.0
2021-03-01 13:10:00,210.78,210.79,210.24,210.28,62679.0,191.8181,191.8272,191.3267,191.3631,62679.0
2021-03-01 13:20:00,210.29,210.32,210.04,210.19,42084.0,191.3722,191.3995,191.1447,191.2812,42084.0
2021-03-01 13:30:00,210.21,210.75,210.2,210.7,25816.0,191.2994,191.7908,191.2903,191.7453,25816.0
2021-03-01 13:40:00,210.73,210.74,210.44,210.47,38729.0,191.7726,191.7817,191.5087,191.536,38729.0
2021-03-01 13:50:00,210.46,210.57,210.32,210.37,47142.0,191.5269,191.627,191.3995,191.445,47142.0
2021-03-01 14:00:00,210.41,211.01,210.37,210.87,47378.0,191.4814,192.0274,191.445,191.9,47378.0
2021-03-01 14:10:00,210.86,211.35,210.77,210.95,31020.0,191.8909,192.3368,191.809,191.9728,31020.0
2021-03-01 14:20:00,210.98,211.02,210.72,210.88,23392.0,192.0001,192.0365,191.7635,191.9091,23392.0
2021-03-01 14:30:00,210.86,210.96,210.53,210.95,107668.0,191.8909,191.9819,191.5906,191.9728,107668.0
2021-03-01 14:40:00,210.85,210.87,210.44,210.59,52417.0,191.8818,191.9,191.5087,191.6452,52417.0
2021-03-01 14:50:00,210.56,210.77,210.43,210.48,49259.0,191.6179,191.809,191.4996,191.5451,49259.0
2021-03-01 15:00:00,210.49,210.8,210.46,210.64,40555.0,191.5542,191.8363,191.5269,191.6907,40555.0
2021-03-01 15:10:00,210.63,210.68,210.03,210.23,37146.0,191.6816,191.7271,191.1356,191.3176,37146.0
2021-03-01 15:20:00,210.29,210.74,210.13,210.58,44675.0,191.3722,191.7817,191.2266,191.6361,44675.0
2021-03-01 15:30:00,210.58,210.59,209.98,209.98,49721.0,191.6361,191.6452,191.0901,191.0901,49721.0
2021-03-01 15:40:00,210.02,210.09,209.57,209.63,75067.0,191.1265,191.1902,190.717,190.7716,75067.0
2021-03-01 15:50:00,209.63,209.99,209.0,209.04,332671.0,190.7716,191.0992,190.1982,190.2346,332671.0
2021-03-02 09:30:00,209.55,209.88,207.55,207.68,64471.0,190.6988,190.9991,188.8787,188.997,64471.0
2021-03-02 09:40:00,207.8,208.42,207.33,208.31,49722.0,189.1062,189.6704,188.6785,189.5703,49722.0
2021-03-02 09:50:00,208.31,209.21,208.18,209.07,25310.0,189.5703,190.3894,189.452,190.2619,25310.0
2021-03-02 10:00:00,209.01,209.31,208.48,209.21,23737.0,190.2073,190.4804,189.725,190.3894,23737.0
2021-03-02 10:10:00,209.21,209.86,208.94,209.82,20209.0,190.3894,190.9809,190.1436,190.9445,20209.0
2021-03-02 10:20:00,209.75,209.87,208.99,209.01,21018.0,190.8808,190.99,190.1891,190.2073,21018.0
2021-03-02 10:30:00,208.89,209.27,208.84,209.09,32075.0,190.0981,190.444,190.0526,190.2801,32075.0
2021-03-02 10:40:00,209.08,209.28,208.73,209.21,22106.0,190.271,190.4531,189.9525,190.3894,22106.0
2021-03-02 10:50:00,209.21,209.41,208.96,209.32,46731.0,190.3894,190.5714,190.1618,190.4895,46731.0
2021-03-02 11:00:00,209.27,209.51,208.71,209.31,50932.0,190.444,190.6624,189.9343,190.4804,50932.0
2021-03-02 11:10:00,209.29,209.88,209.14,209.57,41807.0,190.4622,190.9991,190.3256,190.717,41807.0
2021-03-02 11:20:00,209.57,210.1,209.34,210.09,33763.0,190.717,191.1993,190.5077,191.1902,33763.0
2021-03-02 11:30:00,210.04,210.04,209.51,209.74,34827.0,191.1447,191.1447,190.6624,190.8717,34827.0
2021-03-02 11:40:00,209.65,209.69,209.07,209.2,19393.0,190.7898,190.8262,190.2619,190.3803,19393.0
2021-03-02 11:50:00,209.2,209.26,208.99,209.04,10871.0,190.3803,190.4349,190.1891,190.2346,10871.0
2021-03-02 12:00:00,209.06,209.59,208.9,209.27,15522.0,190.2528,190.7352,190.1072,190.444,15522.0
2021-03-02 12:10:00,209.14,209.97,209.09,209.9,79474.0,190.3256,191.081,190.2801,191.0173,79474.0
2021-03-02 12:20:00,209.94,210.06,209.42,209.56,39356.0,191.0537,191.1629,190.5805,190.7079,39356.0
2021-03-02 12:30:00,209.53,209.69,209.41,209.61,19221.0,190.6806,190.8262,190.5714,190.7534,19221.0
2021-03-02 12:40:00,209.64,210.14,209.63,209.97,50361.0,190.7807,191.2357,190.7716,191.081,50361.0
2021-03-02 12:50:00,209.94,210.07,209.72,209.72,17683.0,191.0537,191.172,190.8535,190.8535,17683.0
2021-03-02 13:00:00,209.73,210.33,209.73,210.07,15456.0,190.8626,191.4086,190.8626,191.172,15456.0
2021-03-02 13:10:00,210.03,210.17,209.94,210.09,18815.0,191.1356,191.263,191.0537,191.1902,18815.0
2021-03-02 13:20:00,210.07,210.07,209.7,209.92,17243.0,191.172,191.172,190.8353,191.0355,17243.0
2021-03-02 13:30:00,209.94,210.32,209.94,210.29,18238.0,191.0537,191.3995,191.0537,191.3722,18238.0
2021-03-02 13:40:00,210.28,210.57,210.07,210.57,23210.0,191.3631,191.627,191.172,191.627,23210.0
2021-03-02 13:50:00,210.56,210.64,210.13,210.13,21506.0,191.6179,191.6907,191.2266,191.2266,21506.0
2021-03-02 14:00:00,210.17,210.3,209.86,209.97,16020.0,191.263,191.3813,190.9809,191.081,16020.0
2021-03-02 14:10:00,209.92,210.03,209.58,209.8,16468.0,191.0355,191.1356,190.7261,190.9263,16468.0
2021-03-02 14:20:00,209.82,210.15,209.71,209.84,17090.0,190.9445,191.2448,190.8444,190.9627,17090.0
2021-03-02 14:30:00,209.88,210.28,209.78,210.09,20659.0,190.9991,191.3631,190.9081,191.1902,20659.0
2021-03-02 14:40:00,210.1,210.39,210.1,210.34,20885.0,191.1993,191.4632,191.1993,191.4177,20885.0
2021-03-02 14:50:00,210.34,210.37,210.15,210.21,21777.0,191.4177,191.445,191.2448,191.2994,21777.0
2021-03-02 15:00:00,210.22,210.42,210.16,210.33,20978.0,191.3085,191.4905,191.2539,191.4086,20978.0
2021-03-02 15:10:00,210.33,210.33,209.87,209.87,32979.0,191.4086,191.4086,190.99,190.99,32979.0
2021-03-02 15:20:00,209.84,210.03,209.66,209.71,28446.0,190.9627,191.1356,190.7989,190.8444,28446.0
2021-03-02 15:30:00,209.71,209.9,209.54,209.64,36904.0,190.8444,191.0173,190.6897,190.7807,36904.0
2021-03-02 15:40:00,209.65,209.92,209.53,209.76,45937.0,190.7898,191.0355,190.6806,190.8899,45937.0
2021-03-02 15:50:00,209.78,209.85,209.15,209.24,100520.0,190.9081,190.9718,190.3348,190.4167,100520.0
2021-03-03 09:30:00,209.33,209.83,208.51,209.0,79747.0,190.4986,190.9536,189.7523,190.1982,79747.0
2021-03-03 09:40:00,209.13,209.4,208.49,209.01,48240.0,190.3165,190.5623,189.7341,190.2073,48240.0
2021-03-03 09:50:00,208.95,209.28,208.37,208.55,37652.0,190.1527,190.4531,189.6249,189.7887,37652.0
2021-03-03 10:00:00,208.41,208.73,207.43,208.55,52779.0,189.6613,189.9525,188.7695,189.7887,52779.0
2021-03-03 10:10:00,208.62,208.75,207.66,208.23,27901.0,189.8524,189.9707,188.9788,189.4975,27901.0
2021-03-03 10:20:00,208.43,208.99,208.31,208.63,27051.0,189.6795,190.1891,189.5703,189.8615,27051.0
2021-03-03 10:30:00,208.46,208.59,208.06,208.2,79949.0,189.7068,189.8251,189.3428,189.4702,79949.0
2021-03-03 10:40:00,208.21,208.45,207.92,208.44,21532.0,189.4793,189.6977,189.2154,189.6886,21532.0
2021-03-03 10:50:00,208.44,209.06,208.25,208.54,23153.0,189.6886,190.2528,189.5157,189.7796,23153.0
2021-03-03 11:00:00,208.59,208.79,208.43,208.59,29357.0,189.8251,190.0071,189.6795,189.8251,29357.0
2021-03-03 11:10:00,208.58,208.76,208.18,208.66,22724.0,189.816,189.9798,189.452,189.8888,22724.0
2021-03-03 11:20:00,208.67,209.2,208.61,209.15,78272.0,189.8979,190.3803,189.8433,190.3348,78272.0
2021-03-03 11:30:00,209.22,209.41,208.56,208.71,36532.0,190.3985,190.5714,189.7978,189.9343,36532.0
2021-03-03 11:40:00,208.75,208.97,208.6,208.87,23536.0,189.9707,190.1709,189.8342,190.0799,23536.0
2021-03-03 11:50:00,208.84,209.06,208.49,208.49,28250.0,190.0526,190.2528,189.7341,189.7341,28250.0
2021-03-03 12:00:00,208.49,208.59,208.19,208.19,23054.0,189.7341,189.8251,189.4611,189.4611,23054.0
2021-03-03 12:10:00,208.14,208.36,208.11,208.24,21841.0,189.4156,189.6158,189.3883,189.5066,21841.0
2021-03-03 12:20:00,208.24,208.31,208.02,208.06,13652.0,189.5066,189.5703,189.3064,189.3428,13652.0
2021-03-03 12:30:00,208.06,208.13,207.77,207.81,13116.0,189.3428,189.4065,189.0789,189.1153,13116.0
2021-03-03 12:40:00,207.76,208.35,207.75,208.25,16301.0,189.0698,189.6067,189.0607,189.5157,16301.0
2021-03-03 12:50:00,208.26,208.33,207.82,207.9,26686.0,189.5248,189.5885,189.1244,189.1972,26686.0
2021-03-03 13:00:00,207.92,208.0,207.72,207.89,13884.0,189.2154,189.2882,189.0334,189.1881,13884.0
2021-03-03 13:10:00,207.94,208.69,207.86,208.69,21851.0,189.2336,189.9161,189.1608,189.9161,21851.0
2021-03-03 13:20:00,208.71,208.75,208.32,208.43,16836.0,189.9343,189.9707,189.5794,189.6795,16836.0
2021-03-03 13:30:00,208.33,208.45,208.07,208.44,18918.0,189.5885,189.6977,189.3519,189.6886,18918.0
2021-03-03 13:40:00,208.41,208.41,207.82,207.82,12386.0,189.6613,189.6613,189.1244,189.1244,12386.0
2021-03-03 13:50:00,207.9,208.17,207.82,208.17,17897.0,189.1972,189.4429,189.1244,189.4429,17897.0
2021-03-03 14:00:00,208.23,208.34,207.69,207.86,22089.0,189.4975,189.5976,189.0061,189.1608,22089.0
2021-03-03 14:10:00,207.88,208.11,207.75,207.97,18814.0,189.179,189.3883,189.0607,189.2609,18814.0
2021-03-03 14:20:00,207.97,208.47,207.7,208.43,32801.0,189.2609,189.7159,189.0152,189.6795,32801.0
2021-03-03 14:30:00,208.42,208.56,207.61,208.01,32273.0,189.6704,189.7978,188.9333,189.2973,32273.0
2021-03-03 14:40:00,208.0,208.16,207.51,207.79,25655.0,189.2882,189.4338,188.8423,189.0971,25655.0
2021-03-03 14:50:00,207.81,208.11,207.79,208.06,27218.0,189.1153,189.3883,189.0971,189.3428,27218.0
2021-03-03 15:00:00,208.02,208.54,207.91,208.25,24510.0,189.3064,189.7796,189.2063,189.5157,24510.0
2021-03-03 15:10:00,208.3,208.54,208.04,208.1,38279.0,189.5612,189.7796,189.3246,189.3792,38279.0
2021-03-03 15:20:00,208.1,208.18,207.61,207.67,26142.0,189.3792,189.452,188.9333,188.9879,26142.0
2021-03-03 15:30:00,207.66,207.85,207.14,207.23,31780.0,188.9788,189.1517,188.5056,188.5875,31780.0
2021-03-03 15:40:00,207.21,208.07,207.21,207.51,55648.0,188.5693,189.3519,188.5693,188.8423,55648.0
2021-03-03 15:50:00,207.52,207.52,205.99,206.4,189867.0,188.8514,188.8514,187.459,187.8321,189867.0
2021-03-04 09:30:00,205.98,206.7,204.7,205.89,125690.0,187.4499,188.1052,186.2851,187.368,125690.0
2021-03-04 09:40:00,205.77,205.77,203.81,203.84,63525.0,187.2588,187.2588,185.4751,185.5024,63525.0
2021-03-04 09:50:00,203.79,204.51,203.75,204.47,60155.0,185.4569,186.1122,185.4205,186.0758,60155.0
2021-03-04 10:00:00,204.44,204.56,203.92,204.21,69257.0,186.0485,186.1577,185.5752,185.8392,69257.0
2021-03-04 10:10:00,204.21,204.34,203.09,203.3,63001.0,185.8392,185.9575,184.8199,185.011,63001.0
2021-03-04 10:20:00,203.34,203.71,203.1,203.28,32703.0,185.0474,185.3841,184.829,184.9928,32703.0
2021-03-04 10:30:00,203.31,203.88,203.19,203.77,41432.0,185.0201,185.5388,184.9109,185.4387,41432.0
2021-03-04 10:40:00,203.77,204.84,203.61,204.72,49854.0,185.4387,186.4125,185.2931,186.3033,49854.0
2021-03-04 10:50:00,204.72,204.72,203.52,203.93,39025.0,186.3033,186.3033,185.2112,185.5843,39025.0
2021-03-04 11:00:00,203.96,204.29,203.59,203.59,25360.0,185.6116,185.912,185.2749,185.2749,25360.0
2021-03-04 11:10:00,203.73,203.76,203.2,203.43,21314.0,185.4023,185.4296,184.92,185.1293,21314.0
2021-03-04 11:20:00,203.31,203.54,203.11,203.34,15944.0,185.0201,185.2294,184.8381,185.0474,15944.0
2021-03-04 11:30:00,203.33,204.57,203.21,204.45,26352.0,185.0383,186.1668,184.9291,186.0576,26352.0
2021-03-04 11:40:00,204.44,204.9,204.37,204.78,21352.0,186.0485,186.4671,185.9848,186.3579,21352.0
2021-03-04 11:50:00,204.9,204.97,204.41,204.48,22659.0,186.4671,186.5308,186.0212,186.0849,22659.0
2021-03-04 12:00:00,204.52,204.97,204.44,204.92,13594.0,186.1213,186.5308,186.0485,186.4853,13594.0
2021-03-04 12:10:00,204.84,204.95,204.11,204.48,27582.0,186.4125,186.5126,185.7482,186.0849,27582.0
2021-03-04 12:20:00,204.41,204.52,202.95,203.48,37419.0,186.0212,186.1213,184.6925,185.1748,37419.0
2021-03-04 12:30:00,203.47,203.72,202.74,202.98,44161.0,185.1657,185.3932,184.5014,184.7198,44161.0
2021-03-04 12:40:00,203.06,203.52,202.59,202.66,56547.0,184.7926,185.2112,184.3649,184.4286,56547.0
2021-03-04 12:50:00,202.47,202.69,201.19,201.46,26753.0,184.2557,184.4559,183.0908,183.3365,26753.0
2021-03-04 13:00:00,201.42,201.81,201.22,201.68,36835.0,183.3001,183.6551,183.1181,183.5368,36835.0
2021-03-04 13:10:00,201.55,201.74,200.77,201.18,51432.0,183.4185,183.5914,182.7086,183.0817,51432.0
2021-03-04 13:20:00,201.17,201.18,200.59,201.1,24128.0,183.0726,183.0817,182.5448,183.0089,24128.0
2021-03-04 13:30:00,201.1,201.28,200.49,201.13,42020.0,183.0089,183.1727,182.4538,183.0362,42020.0
2021-03-04 13:40:00,201.07,201.21,200.03,200.07,32382.0,182.9816,183.109,182.0352,182.0716,32382.0
2021-03-04 13:50:00,200.13,200.14,199.34,199.46,122645.0,182.1262,182.1353,181.4073,181.5165,122645.0
2021-03-04 14:00:00,199.46,200.08,198.59,200.08,77757.0,181.5165,182.0807,180.7247,182.0807,77757.0
2021-03-04 14:10:00,200.1,200.3,199.62,200.24,35287.0,182.0989,182.2809,181.6621,182.2263,35287.0
2021-03-04 14:20:00,200.34,201.15,200.22,201.15,29288.0,182.3173,183.0544,182.2081,183.0544,29288.0
2021-03-04 14:30:00,201.17,201.17,200.06,200.4,29560.0,183.0726,183.0726,182.0625,182.3719,29560.0
2021-03-04 14:40:00,200.36,201.68,200.31,201.37,62658.0,182.3355,183.5368,182.29,183.2546,62658.0
2021-03-04 14:50:00,201.37,201.62,201.11,201.28,48072.0,183.2546,183.4822,183.018,183.1727,48072.0
2021-03-04 15:00:00,201.28,201.45,200.91,200.91,67176.0,183.1727,183.3274,182.836,182.836,67176.0
2021-03-04 15:10:00,200.81,201.13,200.41,200.78,62893.0,182.745,183.0362,182.381,182.7177,62893.0
2021-03-04 15:20:00,200.8,201.08,200.15,200.83,74245.0,182.7359,182.9907,182.1444,182.7632,74245.0
2021-03-04 15:30:00,200.75,201.3,200.75,201.03,95763.0,182.6904,183.1909,182.6904,182.9452,95763.0
2021-03-04 15:40:00,201.06,201.59,200.95,201.33,79197.0,182.9725,183.4549,182.8724,183.2182,79197.0
2021-03-04 15:50:00,201.43,201.74,200.38,201.06,167302.0,183.3092,183.5914,182.3537,182.9725,167302.0
2021-03-05 09:30:00,203.0,203.58,201.63,201.7,123466.0,184.738,185.2658,183.4913,183.555,123466.0
2021-03-05 09:40:00,201.72,202.28,201.33,201.43,32086.0,183.5732,184.0828,183.2182,183.3092,32086.0
2021-03-05 09:50:00,201.36,201.67,200.79,201.67,42970.0,183.2455,183.5277,182.7268,183.5277,42970.0
2021-03-05 10:00:00,201.58,202.72,201.2,202.31,34573.0,183.4458,184.4832,183.0999,184.1101,34573.0
2021-03-05 10:10:00,202.25,202.4,201.2,201.93,52145.0,184.0555,184.192,183.0999,183.7643,52145.0
2021-03-05 10:20:00,201.93,202.65,201.57,201.97,30460.0,183.7643,184.4195,183.4367,183.8007,30460.0
2021-03-05 10:30:00,202.16,202.59,201.58,201.71,54113.0,183.9736,184.3649,183.4458,183.5641,54113.0
2021-03-05 10:40:00,201.69,201.89,201.27,201.6,42313.0,183.5459,183.7279,183.1636,183.464,42313.0
2021-03-05 10:50:00,201.59,201.97,201.0,201.0,27109.0,183.4549,183.8007,182.9179,182.9179,27109.0
2021-03-05 11:00:00,201.0,201.32,200.64,200.92,40901.0,182.9179,183.2091,182.5903,182.8451,40901.0
2021-03-05 11:10:00,200.93,201.38,200.64,201.26,33938.0,182.8542,183.2637,182.5903,183.1545,33938.0
2021-03-05 11:20:00,201.34,201.82,201.32,201.54,32772.0,183.2273,183.6642,183.2091,183.4093,32772.0
2021-03-05 11:30:00,201.76,202.43,201.57,201.87,33215.0,183.6096,184.2193,183.4367,183.7097,33215.0
2021-03-05 11:40:00,201.87,202.89,201.57,202.56,78762.0,183.7097,184.6379,183.4367,184.3376,78762.0
2021-03-05 11:50:00,202.56,203.5,202.37,203.38,46744.0,184.3376,185.193,184.1647,185.0838,46744.0
2021-03-05 12:00:00,203.38,203.65,203.15,203.31,30563.0,185.0838,185.3295,184.8745,185.0201,30563.0
2021-03-05 12:10:00,203.33,204.58,203.32,204.48,37227.0,185.0383,186.1759,185.0292,186.0849,37227.0
2021-03-05 12:20:00,204.44,205.36,204.35,205.18,37345.0,186.0485,186.8857,185.9666,186.7219,37345.0
2021-03-05 12:30:00,205.2,205.66,205.09,205.66,35536.0,186.7401,187.1587,186.64,187.1587,35536.0
2021-03-05 12:40:00,205.6,206.37,205.57,206.23,45692.0,187.1041,187.8048,187.0768,187.6774,45692.0
2021-03-05 12:50:00,206.23,206.41,205.98,206.29,32808.0,187.6774,187.8412,187.4499,187.732,32808.0
2021-03-05 13:00:00,206.27,206.82,206.08,206.78,52159.0,187.7138,188.2144,187.5409,188.178,52159.0
2021-03-05 13:10:00,206.73,207.29,206.43,207.29,34967.0,188.1325,188.6421,187.8594,188.6421,34967.0
2021-03-05 13:20:00,207.29,207.43,206.91,207.21,45878.0,188.6421,188.7695,188.2963,188.5693,45878.0
2021-03-05 13:30:00,207.24,207.81,207.12,207.58,31496.0,188.5966,189.1153,188.4874,188.906,31496.0
2021-03-05 13:40:00,207.58,208.29,207.54,208.22,32667.0,188.906,189.5521,188.8696,189.4884,32667.0
2021-03-05 13:50:00,208.19,208.47,207.89,208.45,50787.0,189.4611,189.7159,189.1881,189.6977,50787.0
2021-03-05 14:00:00,208.49,208.72,207.7,207.83,54770.0,189.7341,189.9434,189.0152,189.1335,54770.0
2021-03-05 14:10:00,207.83,208.71,207.79,208.46,48900.0,189.1335,189.9343,189.0971,189.7068,48900.0
2021-03-05 14:20:00,208.48,208.74,208.26,208.52,32339.0,189.725,189.9616,189.5248,189.7614,32339.0
2021-03-05 14:30:00,208.51,208.82,208.35,208.54,35079.0,189.7523,190.0344,189.6067,189.7796,35079.0
2021-03-05 14:40:00,208.54,208.87,208.25,208.73,38489.0,189.7796,190.0799,189.5157,189.9525,38489.0
2021-03-05 14:50:00,208.75,208.95,208.4,208.46,45527.0,189.9707,190.1527,189.6522,189.7068,45527.0
2021-03-05 15:00:00,208.4,208.99,208.4,208.64,24059.0,189.6522,190.1891,189.6522,189.8706,24059.0
2021-03-05 15:10:00,208.63,209.23,208.52,208.73,36445.0,189.8615,190.4076,189.7614,189.9525,36445.0
2021-03-05 15:20:00,208.78,208.99,208.58,208.93,30980.0,189.998,190.1891,189.816,190.1345,30980.0
2021-03-05 15:30:00,208.93,209.44,208.53,209.32,51837.0,190.1345,190.5987,189.7705,190.4895,51837.0
2021-03-05 15:40:00,209.34,209.81,209.05,209.8,102347.0,190.5077,190.9354,190.2437,190.9263,102347.0
2021-03-05 15:50:00,209.83,210.15,209.51,209.51,286215.0,190.9536,191.2448,190.6624,190.6624,286215.0
2021-03-08 09:30:00,210.57,212.82,210.17,212.71,131917.0,191.627,193.6746,191.263,193.5745,131917.0
2021-03-08 09:40:00,212.68,213.89,212.66,213.71,72520.0,193.5472,194.6483,193.529,194.4845,72520.0
2021-03-08 09:50:00,213.62,214.1,212.47,213.66,68736.0,194.4026,194.8394,193.3561,194.439,68736.0
2021-03-08 10:00:00,213.74,214.64,213.72,214.57,80961.0,194.5118,195.3309,194.4936,195.2672,80961.0
2021-03-08 10:10:00,214.65,215.42,214.46,215.37,74248.0,195.34,196.0407,195.1671,195.9952,74248.0
2021-03-08 10:20:00,215.46,215.68,214.52,215.09,56278.0,196.0771,196.2773,195.2217,195.7404,56278.0
2021-03-08 10:30:00,215.16,215.36,214.22,214.33,50664.0,195.8041,195.9861,194.9487,195.0488,50664.0
2021-03-08 10:40:00,214.4,214.51,213.42,213.51,46072.0,195.1125,195.2126,194.2206,194.3025,46072.0
2021-03-08 10:50:00,213.51,213.85,213.42,213.85,37571.0,194.3025,194.6119,194.2206,194.6119,37571.0
2021-03-08 11:00:00,213.73,214.0,213.18,213.73,45168.0,194.5027,194.7484,194.0022,194.5027,45168.0
2021-03-08 11:10:00,213.69,214.0,213.23,214.0,40593.0,194.4663,194.7484,194.0477,194.7484,40593.0
2021-03-08 11:20:00,214.04,214.36,213.47,213.85,29636.0,194.7848,195.0761,194.2661,194.6119,29636.0
2021-03-08 11:30:00,213.85,213.85,213.45,213.48,23007.0,194.6119,194.6119,194.2479,194.2752,23007.0
2021-03-08 11:40:00,213.5,213.61,213.06,213.15,35264.0,194.2934,194.3935,193.893,193.9749,35264.0
2021-03-08 11:50:00,213.11,213.51,212.92,213.01,16502.0,193.9385,194.3025,193.7656,193.8475,16502.0
2021-03-08 12:00:00,213.04,213.3,212.95,213.28,27262.0,193.8748,194.1114,193.7929,194.0932,27262.0
2021-03-08 12:10:00,213.24,214.01,213.24,213.65,17791.0,194.0568,194.7575,194.0568,194.4299,17791.0
2021-03-08 12:20:00,213.72,214.45,213.67,214.34,20950.0,194.4936,195.158,194.4481,195.0579,20950.0
2021-03-08 12:30:00,214.37,214.94,214.35,214.84,24822.0,195.0852,195.6039,195.067,195.5129,24822.0
2021-03-08 12:40:00,214.84,214.95,214.55,214.92,14982.0,195.5129,195.613,195.249,195.5857,14982.0
2021-03-08 12:50:00,214.93,215.15,214.55,214.62,16931.0,195.5948,195.795,195.249,195.3127,16931.0
2021-03-08 13:00:00,214.65,214.9,214.13,214.75,47834.0,195.34,195.5675,194.8667,195.431,47834.0
2021-03-08 13:10:00,214.82,214.96,214.4,214.88,30784.0,195.4947,195.6221,195.1125,195.5493,30784.0
2021-03-08 13:20:00,214.9,215.07,214.67,214.9,22169.0,195.5675,195.7222,195.3582,195.5675,22169.0
2021-03-08 13:30:00,214.95,214.99,214.42,214.42,20731.0,195.613,195.6494,195.1307,195.1307,20731.0
2021-03-08 13:40:00,214.42,214.8,213.97,214.07,21091.0,195.1307,195.4765,194.7211,194.8121,21091.0
2021-03-08 13:50:00,213.98,214.0,213.33,213.48,48394.0,194.7302,194.7484,194.1387,194.2752,48394.0
2021-03-08 14:00:00,213.37,213.59,213.06,213.55,31004.0,194.1751,194.3753,193.893,194.3389,31004.0
2021-03-08 14:10:00,213.52,213.52,212.86,212.95,30571.0,194.3116,194.3116,193.711,193.7929,30571.0
2021-03-08 14:20:00,212.92,213.4,212.71,213.27,25134.0,193.7656,194.2024,193.5745,194.0841,25134.0
2021-03-08 14:30:00,213.26,213.39,212.19,212.2,58711.0,194.075,194.1933,193.1013,193.1104,58711.0
2021-03-08 14:40:00,212.22,212.27,211.61,211.72,49025.0,193.1286,193.1741,192.5734,192.6736,49025.0
2021-03-08 14:50:00,211.79,212.4,211.61,212.31,47876.0,192.7373,193.2924,192.5734,193.2105,47876.0
2021-03-08 15:00:00,212.28,212.33,211.3,211.46,41356.0,193.1832,193.2287,192.2913,192.4369,41356.0
2021-03-08 15:10:00,211.52,211.92,211.27,211.4,36303.0,192.4915,192.8556,192.264,192.3823,36303.0
2021-03-08 15:20:00,211.46,211.79,211.43,211.61,41592.0,192.4369,192.7373,192.4096,192.5734,41592.0
2021-03-08 15:30:00,211.63,212.31,211.55,212.21,55129.0,192.5916,193.2105,192.5188,193.1195,55129.0
2021-03-08 15:40:00,212.21,212.29,211.09,211.28,83436.0,193.1195,193.1923,192.1002,192.2731,83436.0
2021-03-08 15:50:00,211.35,211.51,210.74,210.88,118182.0,192.3368,192.4824,191.7817,191.9091,118182.0
2021-03-09 09:30:00,212.05,212.42,211.23,211.5,54581.0,192.9739,193.3106,192.2276,192.4733,54581.0
2021-03-09 09:40:00,211.56,212.61,211.37,212.15,37492.0,192.5279,193.4835,192.355,193.0649,37492.0
2021-03-09 09:50:00,212.1,212.46,211.97,212.05,28545.0,193.0194,193.347,192.9011,192.9739,28545.0
2021-03-09 10:00:00,212.04,212.28,211.61,212.1,32656.0,192.9648,193.1832,192.5734,193.0194,32656.0
2021-03-09 10:10:00,212.09,212.22,211.7,212.05,34086.0,193.0103,193.1286,192.6554,192.9739,34086.0
2021-03-09 10:20:00,212.01,212.39,211.83,212.37,27059.0,192.9375,193.2833,192.7737,193.2651,27059.0
2021-03-09 10:30:00,212.46,212.93,212.38,212.5,19532.0,193.347,193.7747,193.2742,193.3834,19532.0
2021-03-09 10:40:00,212.48,212.58,212.03,212.33,19218.0,193.3652,193.4562,192.9557,193.2287,19218.0
2021-03-09 10:50:00,212.34,212.88,212.34,212.84,34151.0,193.2378,193.7292,193.2378,193.6928,34151.0
2021-03-09 11:00:00,212.84,213.6,212.84,213.5,28256.0,193.6928,194.3844,193.6928,194.2934,28256.0
2021-03-09 11:10:00,213.48,213.64,212.92,212.93,20332.0,194.2752,194.4208,193.7656,193.7747,20332.0
2021-03-09 11:20:00,212.93,212.94,212.51,212.63,22843.0,193.7747,193.7838,193.3925,193.5017,22843.0
2021-03-09 11:30:00,212.67,212.92,212.42,212.56,19745.0,193.5381,193.7656,193.3106,193.438,19745.0
2021-03-09 11:40:00,212.49,212.73,212.36,212.5,21271.0,193.3743,193.5927,193.256,193.3834,21271.0
2021-03-09 11:50:00,212.44,212.99,212.44,212.83,15695.0,193.3288,193.8293,193.3288,193.6837,15695.0
2021-03-09 12:00:00,212.94,214.5,212.77,214.45,214208.0,193.7838,195.2035,193.6291,195.158,214208.0
2021-03-09 12:10:00,214.43,214.88,214.2,214.63,127757.0,195.1398,195.5493,194.9304,195.3218,127757.0
2021-03-09 12:20:00,214.68,214.95,214.2,214.33,58986.0,195.3673,195.613,194.9304,195.0488,58986.0
2021-03-09 12:30:00,214.37,214.97,214.3,214.78,37418.0,195.0852,195.6312,195.0215,195.4583,37418.0
2021-03-09 12:40:00,214.78,214.94,213.98,213.98,49077.0,195.4583,195.6039,194.7302,194.7302,49077.0
2021-03-09 12:50:00,213.94,214.03,213.56,213.56,45902.0,194.6938,194.7757,194.348,194.348,45902.0
2021-03-09 13:00:00,213.6,214.14,213.37,213.38,33548.0,194.3844,194.8758,194.1751,194.1842,33548.0
2021-03-09 13:10:00,213.35,213.49,213.04,213.12,37784.0,194.1569,194.2843,193.8748,193.9476,37784.0
2021-03-09 13:20:00,213.12,213.54,213.07,213.33,25493.0,193.9476,194.3298,193.9021,194.1387,25493.0
2021-03-09 13:30:00,213.36,213.38,213.18,213.35,17773.0,194.166,194.1842,194.0022,194.1569,17773.0
2021-03-09 13:40:00,213.35,213.68,213.31,213.54,34916.0,194.1569,194.4572,194.1205,194.3298,34916.0
2021-03-09 13:50:00,213.53,213.84,213.35,213.78,20643.0,194.3207,194.6028,194.1569,194.5482,20643.0
2021-03-09 14:00:00,213.78,214.04,213.68,213.72,21108.0,194.5482,194.7848,194.4572,194.4936,21108.0
2021-03-09 14:10:00,213.72,213.78,213.31,213.54,25503.0,194.4936,194.5482,194.1205,194.3298,25503.0
2021-03-09 14:20:00,213.57,213.63,213.4,213.56,42784.0,194.3571,194.4117,194.2024,194.348,42784.0
2021-03-09 14:30:00,213.62,214.19,213.62,213.72,32443.0,194.4026,194.9213,194.4026,194.4936,32443.0
2021-03-09 14:40:00,213.78,213.84,213.47,213.58,23270.0,194.5482,194.6028,194.2661,194.3662,23270.0
2021-03-09 14:50:00,213.58,213.62,213.1,213.12,24238.0,194.3662,194.4026,193.9294,193.9476,24238.0
2021-03-09 15:00:00,213.11,213.29,213.01,213.01,23762.0,193.9385,194.1023,193.8475,193.8475,23762.0
2021-03-09 15:10:00,213.0,213.1,212.79,212.84,45363.0,193.8384,193.9294,193.6473,193.6928,45363.0
2021-03-09 15:20:00,212.84,212.98,212.65,212.82,31814.0,193.6928,193.8202,193.5199,193.6746,31814.0
2021-03-09 15:30:00,212.83,213.1,212.69,212.87,35390.0,193.6837,193.9294,193.5563,193.7201,35390.0
2021-03-09 15:40:00,212.86,212.98,212.25,212.33,54617.0,193.711,193.8202,193.1559,193.2287,54617.0
2021-03-09 15:50:00,212.32,212.43,211.62,211.62,115466.0,193.2196,193.3197,192.5825,192.5825,115466.0
2021-03-10 09:30:00,212.5,212.62,211.38,212.13,127977.0,193.3834,193.4926,192.3641,193.0467,127977.0
2021-03-10 09:40:00,212.15,212.46,211.66,211.75,51168.0,193.0649,193.347,192.6189,192.7009,51168.0
2021-03-10 09:50:00,211.73,213.4,211.66,213.38,65123.0,192.6827,194.2024,192.6189,194.1842,65123.0
2021-03-10 10:00:00,213.43,213.67,212.6,213.48,103908.0,194.2297,194.4481,193.4744,194.2752,103908.0
2021-03-10 10:10:00,213.48,214.36,213.1,214.24,75494.0,194.2752,195.0761,193.9294,194.9669,75494.0
2021-03-10 10:20:00,214.24,214.42,213.42,213.52,35979.0,194.9669,195.1307,194.2206,194.3116,35979.0
2021-03-10 10:30:00,213.52,214.0,213.34,213.85,18802.0,194.3116,194.7484,194.1478,194.6119,18802.0
2021-03-10 10:40:00,213.91,214.39,213.31,214.33,39981.0,194.6665,195.1034,194.1205,195.0488,39981.0
2021-03-10 10:50:00,214.33,214.36,213.45,213.7,49045.0,195.0488,195.0761,194.2479,194.4754,49045.0
2021-03-10 11:00:00,213.75,214.2,213.56,214.02,31700.0,194.5209,194.9304,194.348,194.7666,31700.0
2021-03-10 11:10:00,214.0,214.15,213.49,213.53,25784.0,194.7484,194.8849,194.2843,194.3207,25784.0
2021-03-10 11:20:00,213.53,214.13,213.47,213.96,38701.0,194.3207,194.8667,194.2661,194.712,38701.0
2021-03-10 11:30:00,213.95,214.56,213.83,214.47,42562.0,194.7029,195.2581,194.5937,195.1762,42562.0
2021-03-10 11:40:00,214.44,214.97,214.27,214.55,85609.0,195.1489,195.6312,194.9942,195.249,85609.0
2021-03-10 11:50:00,214.59,215.03,214.46,214.65,51911.0,195.2854,195.6858,195.1671,195.34,51911.0
2021-03-10 12:00:00,214.67,214.78,214.38,214.53,37769.0,195.3582,195.4583,195.0943,195.2308,37769.0
2021-03-10 12:10:00,214.56,214.59,213.93,213.93,43776.0,195.2581,195.2854,194.6847,194.6847,43776.0
2021-03-10 12:20:00,213.84,213.95,213.72,213.79,20837.0,194.6028,194.7029,194.4936,194.5573,20837.0
2021-03-10 12:30:00,213.84,214.12,213.84,213.98,9753.0,194.6028,194.8576,194.6028,194.7302,9753.0
2021-03-10 12:40:00,213.99,214.24,213.95,214.13,16122.0,194.7393,194.9669,194.7029,194.8667,16122.0
2021-03-10 12:50:00,214.17,214.19,213.69,213.83,15285.0,194.9031,194.9213,194.4663,194.5937,15285.0
2021-03-10 13:00:00,213.84,214.38,213.54,214.32,29270.0,194.6028,195.0943,194.3298,195.0397,29270.0
2021-03-10 13:10:00,214.35,214.56,214.22,214.46,19242.0,195.067,195.2581,194.9487,195.1671,19242.0
2021-03-10 13:20:00,214.43,214.7,214.39,214.41,21976.0,195.1398,195.3855,195.1034,195.1216,21976.0
2021-03-10 13:30:00,214.46,214.63,214.18,214.36,15142.0,195.1671,195.3218,194.9122,195.0761,15142.0
2021-03-10 13:40:00,214.38,214.88,214.26,214.84,20849.0,195.0943,195.5493,194.9851,195.5129,20849.0
2021-03-10 13:50:00,214.9,215.1,214.71,214.99,25843.0,195.5675,195.7495,195.3946,195.6494,25843.0
2021-03-10 14:00:00,214.76,214.88,214.54,214.64,19819.0,195.4401,195.5493,195.2399,195.3309,19819.0
2021-03-10 14:10:00,214.75,214.86,214.68,214.85,18863.0,195.431,195.5311,195.3673,195.522,18863.0
2021-03-10 14:20:00,214.87,215.18,214.78,214.97,24926.0,195.5402,195.8223,195.4583,195.6312,24926.0
2021-03-10 14:30:00,214.94,215.07,214.76,214.85,20983.0,195.6039,195.7222,195.4401,195.522,20983.0
2021-03-10 14:40:00,214.88,215.01,214.32,214.66,26236.0,195.5493,195.6676,195.0397,195.3491,26236.0
2021-03-10 14:50:00,214.72,214.73,214.17,214.33,37008.0,195.4037,195.4128,194.9031,195.0488,37008.0
2021-03-10 15:00:00,214.34,214.43,214.01,214.17,28511.0,195.0579,195.1398,194.7575,194.9031,28511.0
2021-03-10 15:10:00,214.2,214.26,213.89,214.11,29564.0,194.9304,194.9851,194.6483,194.8485,29564.0
2021-03-10 15:20:00,214.15,214.34,214.04,214.1,31925.0,194.8849,195.0579,194.7848,194.8394,31925.0
2021-03-10 15:30:00,214.05,214.2,213.76,214.14,53280.0,194.7939,194.9304,194.53,194.8758,53280.0
2021-03-10 15:40:00,214.13,214.13,213.4,213.71,55946.0,194.8667,194.8667,194.2024,194.4845,55946.0
2021-03-10 15:50:00,213.66,213.67,213.03,213.11,157062.0,194.439,194.4481,193.8657,193.9385,157062.0
2021-03-11 09:30:00,214.82,214.82,213.21,213.56,79093.0,195.4947,195.4947,194.0295,194.348,79093.0
2021-03-11 09:40:00,213.54,214.18,213.26,213.3,30247.0,194.3298,194.9122,194.075,194.1114,30247.0
2021-03-11 09:50:00,213.24,214.69,213.17,214.32,19237.0,194.0568,195.3764,193.9931,195.0397,19237.0
2021-03-11 10:00:00,214.37,214.46,213.84,214.12,20078.0,195.0852,195.1671,194.6028,194.8576,20078.0
2021-03-11 10:10:00,214.03,214.38,213.94,214.3,37010.0,194.7757,195.0943,194.6938,195.0215,37010.0
2021-03-11 10:20:00,214.29,214.55,214.15,214.55,18534.0,195.0124,195.249,194.8849,195.249,18534.0
2021-03-11 10:30:00,214.57,214.58,214.2,214.3,22519.0,195.2672,195.2763,194.9304,195.0215,22519.0
2021-03-11 10:40:00,214.31,214.68,214.19,214.36,21584.0,195.0306,195.3673,194.9213,195.0761,21584.0
2021-03-11 10:50:00,214.39,215.12,214.37,214.63,26637.0,195.1034,195.7677,195.0852,195.3218,26637.0
2021-03-11 11:00:00,214.62,215.02,214.62,215.01,18224.0,195.3127,195.6767,195.3127,195.6676,18224.0
2021-03-11 11:10:00,214.93,215.47,214.9,215.47,15744.0,195.5948,196.0862,195.5675,196.0862,15744.0
2021-03-11 11:20:00,215.49,215.54,215.16,215.27,23567.0,196.1044,196.1499,195.8041,195.9042,23567.0
2021-03-11 11:30:00,215.26,215.8,215.13,215.64,91569.0,195.8951,196.3865,195.7768,196.2409,91569.0
2021-03-11 11:40:00,215.67,216.54,215.56,215.81,266407.0,196.2682,197.0599,196.1681,196.3956,266407.0
2021-03-11 11:50:00,215.8,216.09,215.64,215.69,49968.0,196.3865,196.6504,196.2409,196.2864,49968.0
2021-03-11 12:00:00,215.77,215.86,215.49,215.83,32082.0,196.3592,196.4411,196.1044,196.4138,32082.0
2021-03-11 12:10:00,215.79,216.07,215.73,215.96,37540.0,196.3774,196.6322,196.3228,196.5321,37540.0
2021-03-11 12:20:00,215.96,216.3,215.5,215.63,101850.0,196.5321,196.8415,196.1135,196.2318,101850.0
2021-03-11 12:30:00,215.63,216.41,215.58,216.08,27870.0,196.2318,196.9416,196.1863,196.6413,27870.0
2021-03-11 12:40:00,216.08,216.08,215.79,215.8,17378.0,196.6413,196.6413,196.3774,196.3865,17378.0
2021-03-11 12:50:00,215.82,215.95,215.68,215.91,12320.0,196.4047,196.523,196.2773,196.4866,12320.0
2021-03-11 13:00:00,215.92,216.18,215.81,216.05,26510.0,196.4957,196.7323,196.3956,196.614,26510.0
2021-03-11 13:10:00,216.03,216.17,215.92,215.97,15428.0,196.5958,196.7232,196.4957,196.5412,15428.0
2021-03-11 13:20:00,216.04,216.12,215.92,216.05,22807.0,196.6049,196.6777,196.4957,196.614,22807.0
2021-03-11 13:30:00,216.02,216.27,215.93,215.95,25137.0,196.5867,196.8142,196.5048,196.523,25137.0
2021-03-11 13:40:00,215.95,215.98,215.28,215.42,33574.0,196.523,196.5503,195.9133,196.0407,33574.0
2021-03-11 13:50:00,215.45,215.5,215.04,215.08,47586.0,196.068,196.1135,195.6949,195.7313,47586.0
2021-03-11 14:00:00,215.07,215.5,215.05,215.25,20627.0,195.7222,196.1135,195.704,195.886,20627.0
2021-03-11 14:10:00,215.3,215.37,215.15,215.35,20812.0,195.9315,195.9952,195.795,195.977,20812.0
2021-03-11 14:20:00,215.4,215.41,215.14,215.14,20133.0,196.0225,196.0316,195.7859,195.7859,20133.0
2021-03-11 14:30:00,215.21,215.31,214.85,214.97,45190.0,195.8496,195.9406,195.522,195.6312,45190.0
2021-03-11 14:40:00,214.98,215.04,214.63,214.63,24901.0,195.6403,195.6949,195.3218,195.3218,24901.0
2021-03-11 14:50:00,214.72,214.86,214.5,214.7,36001.0,195.4037,195.5311,195.2035,195.3855,36001.0
2021-03-11 15:00:00,214.66,214.69,214.34,214.44,37036.0,195.3491,195.3764,195.0579,195.1489,37036.0
2021-03-11 15:10:00,214.44,214.55,214.3,214.43,32898.0,195.1489,195.249,195.0215,195.1398,32898.0
2021-03-11 15:20:00,214.41,214.73,214.38,214.54,36026.0,195.1216,195.4128,195.0943,195.2399,36026.0
2021-03-11 15:30:00,214.55,214.75,214.37,214.61,41354.0,195.249,195.431,195.0852,195.3036,41354.0
2021-03-11 15:40:00,214.7,214.91,214.5,214.75,59311.0,195.3855,195.5766,195.2035,195.431,59311.0
2021-03-11 15:50:00,214.69,214.92,214.44,214.52,181862.0,195.3764,195.5857,195.1489,195.2217,181862.0
2021-03-12 09:30:00,215.86,216.36,215.09,216.11,93281.0,196.4411,196.8961,195.7404,196.6686,93281.0
2021-03-12 09:40:00,216.11,216.61,215.76,216.07,61477.0,196.6686,197.1236,196.3501,196.6322,61477.0
2021-03-12 09:50:00,216.02,217.08,215.96,216.91,76066.0,196.5867,197.5514,196.5321,197.3967,76066.0
2021-03-12 10:00:00,216.93,217.3,216.74,217.3,51836.0,197.4149,197.7516,197.2419,197.7516,51836.0
2021-03-12 10:10:00,217.23,217.5,217.0,217.15,71108.0,197.6879,197.9336,197.4786,197.6151,71108.0
2021-03-12 10:20:00,217.15,217.17,216.34,216.53,52215.0,197.6151,197.6333,196.8779,197.0508,52215.0
2021-03-12 10:30:00,216.5,216.5,216.15,216.27,36731.0,197.0235,197.0235,196.705,196.8142,36731.0
2021-03-12 10:40:00,216.25,216.59,216.19,216.53,28835.0,196.796,197.1054,196.7414,197.0508,28835.0
2021-03-12 10:50:00,216.55,216.62,215.94,216.01,53258.0,197.069,197.1327,196.5139,196.5776,53258.0
2021-03-12 11:00:00,215.96,215.97,215.21,215.34,90134.0,196.5321,196.5412,195.8496,195.9679,90134.0
2021-03-12 11:10:00,215.4,215.66,215.28,215.32,39726.0,196.0225,196.2591,195.9133,195.9497,39726.0
2021-03-12 11:20:00,215.32,215.32,214.99,215.04,24966.0,195.9497,195.9497,195.6494,195.6949,24966.0
2021-03-12 11:30:00,215.04,215.41,215.04,215.3,32154.0,195.6949,196.0316,195.6949,195.9315,32154.0
2021-03-12 11:40:00,215.25,215.48,215.19,215.29,28200.0,195.886,196.0953,195.8314,195.9224,28200.0
2021-03-12 11:50:00,215.31,215.31,214.94,215.11,39223.0,195.9406,195.9406,195.6039,195.7586,39223.0
2021-03-12 12:00:00,215.14,215.21,214.97,214.99,17511.0,195.7859,195.8496,195.6312,195.6494,17511.0
2021-03-12 12:10:00,215.02,215.04,214.61,214.78,37781.0,195.6767,195.6949,195.3036,195.4583,37781.0
2021-03-12 12:20:00,214.77,214.77,214.48,214.59,29168.0,195.4492,195.4492,195.1853,195.2854,29168.0
2021-03-12 12:30:00,214.59,214.7,214.51,214.68,17461.0,195.2854,195.3855,195.2126,195.3673,17461.0
2021-03-12 12:40:00,214.68,215.32,214.65,215.23,22614.0,195.3673,195.9497,195.34,195.8678,22614.0
2021-03-12 12:50:00,215.19,215.23,214.85,214.85,17393.0,195.8314,195.8678,195.522,195.522,17393.0
2021-03-12 13:00:00,214.85,214.92,214.6,214.79,12463.0,195.522,195.5857,195.2945,195.4674,12463.0
2021-03-12 13:10:00,214.82,214.94,214.71,214.79,8455.0,195.4947,195.6039,195.3946,195.4674,8455.0
2021-03-12 13:20:00,214.79,214.9,214.74,214.84,9556.0,195.4674,195.5675,195.4219,195.5129,9556.0
2021-03-12 13:30:00,214.76,214.86,214.32,214.43,33954.0,195.4401,195.5311,195.0397,195.1398,33954.0
2021-03-12 13:40:00,214.46,214.5,214.25,214.26,18905.0,195.1671,195.2035,194.976,194.9851,18905.0
2021-03-12 13:50:00,214.29,214.59,214.29,214.36,16895.0,195.0124,195.2854,195.0124,195.0761,16895.0
2021-03-12 14:00:00,214.36,214.6,214.2,214.31,13880.0,195.0761,195.2945,194.9304,195.0306,13880.0
2021-03-12 14:10:00,214.29,214.41,214.13,214.32,18334.0,195.0124,195.1216,194.8667,195.0397,18334.0
2021-03-12 14:20:00,214.34,214.46,214.25,214.35,12967.0,195.0579,195.1671,194.976,195.067,12967.0
2021-03-12 14:30:00,214.32,214.54,214.31,214.42,17115.0,195.0397,195.2399,195.0306,195.1307,17115.0
2021-03-12 14:40:00,214.45,214.78,214.37,214.71,19269.0,195.158,195.4583,195.0852,195.3946,19269.0
2021-03-12 14:50:00,214.71,214.77,214.55,214.64,18793.0,195.3946,195.4492,195.249,195.3309,18793.0
2021-03-12 15:00:00,214.68,214.91,214.59,214.59,29485.0,195.3673,195.5766,195.2854,195.2854,29485.0
2021-03-12 15:10:00,214.59,214.63,214.3,214.55,33887.0,195.2854,195.3218,195.0215,195.249,33887.0
2021-03-12 15:20:00,214.52,214.62,214.08,214.11,33729.0,195.2217,195.3127,194.8212,194.8485,33729.0
2021-03-12 15:30:00,214.14,214.59,214.13,214.5,47111.0,194.8758,195.2854,194.8667,195.2035,47111.0
2021-03-12 15:40:00,214.51,214.7,214.28,214.36,55811.0,195.2126,195.3855,195.0033,195.0761,55811.0
2021-03-12 15:50:00,214.35,214.37,213.92,214.14,126344.0,195.067,195.0852,194.6756,194.8758,126344.0
2021-03-15 09:30:00,214.25,214.89,213.73,214.15,78290.0,194.976,195.5584,194.5027,194.8849,78290.0
2021-03-15 09:40:00,214.15,214.15,212.69,212.74,57254.0,194.8849,194.8849,193.5563,193.6018,57254.0
2021-03-15 09:50:00,212.73,213.29,212.3,212.64,51816.0,193.5927,194.1023,193.2014,193.5108,51816.0
2021-03-15 10:00:00,212.61,212.61,211.52,211.54,68212.0,193.4835,193.4835,192.4915,192.5097,68212.0
2021-03-15 10:10:00,211.53,211.94,211.19,211.46,66185.0,192.5006,192.8738,192.1912,192.4369,66185.0
2021-03-15 10:20:00,211.45,211.57,210.86,210.93,39460.0,192.4278,192.537,191.8909,191.9546,39460.0
2021-03-15 10:30:00,210.95,211.05,210.66,210.84,46173.0,191.9728,192.0638,191.7089,191.8727,46173.0
2021-03-15 10:40:00,210.84,210.84,210.02,210.18,57454.0,191.8727,191.8727,191.1265,191.2721,57454.0
2021-03-15 10:50:00,210.18,210.77,210.17,210.53,53774.0,191.2721,191.809,191.263,191.5906,53774.0
2021-03-15 11:00:00,210.58,210.65,209.96,210.55,63398.0,191.6361,191.6998,191.0719,191.6088,63398.0
2021-03-15 11:10:00,210.56,211.07,210.56,210.85,57940.0,191.6179,192.082,191.6179,191.8818,57940.0
2021-03-15 11:20:00,210.89,210.89,210.49,210.49,28145.0,191.9182,191.9182,191.5542,191.5542,28145.0
2021-03-15 11:30:00,210.55,210.67,209.96,210.13,29531.0,191.6088,191.718,191.0719,191.2266,29531.0
2021-03-15 11:40:00,210.15,211.27,210.11,211.11,28015.0,191.2448,192.264,191.2084,192.1184,28015.0
2021-03-15 11:50:00,211.14,211.61,211.06,211.61,24623.0,192.1457,192.5734,192.0729,192.5734,24623.0
2021-03-15 12:00:00,211.61,211.61,211.16,211.38,20631.0,192.5734,192.5734,192.1639,192.3641,20631.0
2021-03-15 12:10:00,211.38,211.39,211.07,211.15,30558.0,192.3641,192.3732,192.082,192.1548,30558.0
2021-03-15 12:20:00,211.18,211.47,211.12,211.42,25917.0,192.1821,192.446,192.1275,192.4005,25917.0
2021-03-15 12:30:00,211.43,211.48,211.05,211.3,21688.0,192.4096,192.4551,192.0638,192.2913,21688.0
2021-03-15 12:40:00,211.33,212.14,211.26,212.06,34183.0,192.3186,193.0558,192.2549,192.983,34183.0
2021-03-15 12:50:00,212.06,212.17,211.79,212.02,23571.0,192.983,193.0831,192.7373,192.9466,23571.0
2021-03-15 13:00:00,212.0,212.06,211.81,212.03,21881.0,192.9284,192.983,192.7555,192.9557,21881.0
2021-03-15 13:10:00,212.05,212.15,211.96,212.01,15217.0,192.9739,193.0649,192.892,192.9375,15217.0
2021-03-15 13:20:00,212.01,212.01,211.83,211.93,10883.0,192.9375,192.9375,192.7737,192.8647,10883.0
2021-03-15 13:30:00,211.88,212.15,211.73,211.97,17031.0,192.8192,193.0649,192.6827,192.9011,17031.0
2021-03-15 13:40:00,212.04,212.14,211.97,212.09,19926.0,192.9648,193.0558,192.9011,193.0103,19926.0
2021-03-15 13:50:00,212.08,212.61,212.07,212.56,26626.0,193.0012,193.4835,192.9921,193.438,26626.0
2021-03-15 14:00:00,212.53,212.62,212.2,212.36,23808.0,193.4107,193.4926,193.1104,193.256,23808.0
2021-03-15 14:10:00,212.36,212.54,212.18,212.2,27132.0,193.256,193.4198,193.0922,193.1104,27132.0
2021-03-15 14:20:00,212.21,212.25,211.77,211.93,38071.0,193.1195,193.1559,192.7191,192.8647,38071.0
2021-03-15 14:30:00,211.96,212.24,211.82,212.09,24595.0,192.892,193.1468,192.7646,193.0103,24595.0
2021-03-15 14:40:00,212.13,212.13,211.51,211.56,21433.0,193.0467,193.0467,192.4824,192.5279,21433.0
2021-03-15 14:50:00,211.55,211.55,211.28,211.44,40741.0,192.5188,192.5188,192.2731,192.4187,40741.0
2021-03-15 15:00:00,211.44,211.87,211.43,211.77,39125.0,192.4187,192.8101,192.4096,192.7191,39125.0
2021-03-15 15:10:00,211.78,211.87,211.34,211.35,47601.0,192.7282,192.8101,192.3277,192.3368,47601.0
2021-03-15 15:20:00,211.36,211.55,211.14,211.53,60863.0,192.3459,192.5188,192.1457,192.5006,60863.0
2021-03-15 15:30:00,211.51,211.7,211.28,211.61,113165.0,192.4824,192.6554,192.2731,192.5734,113165.0
2021-03-15 15:40:00,211.63,212.08,211.61,211.94,118662.0,192.5916,193.0012,192.5734,192.8738,118662.0
2021-03-15 15:50:00,211.98,212.83,211.82,212.65,248802.0,192.9102,193.6837,192.7646,193.5199,248802.0
2021-03-16 09:30:00,213.12,213.17,211.3,211.33,77959.0,193.9476,193.9931,192.2913,192.3186,77959.0
2021-03-16 09:40:00,211.42,211.48,209.73,210.05,48624.0,192.4005,192.4551,190.8626,191.1538,48624.0
2021-03-16 09:50:00,210.04,210.46,209.55,209.61,48794.0,191.1447,191.5269,190.6988,190.7534,48794.0
2021-03-16 10:00:00,209.67,211.22,208.91,210.87,326149.0,190.808,192.2185,190.1163,191.9,326149.0
2021-03-16 10:10:00,210.87,211.74,210.45,211.33,154564.0,191.9,192.6918,191.5178,192.3186,154564.0
2021-03-16 10:20:00,211.36,211.54,210.79,211.01,61270.0,192.3459,192.5097,191.8272,192.0274,61270.0
2021-03-16 10:30:00,211.05,211.87,211.04,211.16,60944.0,192.0638,192.8101,192.0547,192.1639,60944.0
2021-03-16 10:40:00,211.13,211.16,210.47,210.67,38501.0,192.1366,192.1639,191.536,191.718,38501.0
2021-03-16 10:50:00,210.66,210.77,210.45,210.47,57060.0,191.7089,191.809,191.5178,191.536,57060.0
2021-03-16 11:00:00,210.5,210.93,210.32,210.38,78253.0,191.5633,191.9546,191.3995,191.4541,78253.0
2021-03-16 11:10:00,210.33,211.31,210.32,210.84,36438.0,191.4086,192.3004,191.3995,191.8727,36438.0
2021-03-16 11:20:00,210.86,211.06,210.59,210.75,33391.0,191.8909,192.0729,191.6452,191.7908,33391.0
2021-03-16 11:30:00,210.65,210.77,210.46,210.58,36455.0,191.6998,191.809,191.5269,191.6361,36455.0
2021-03-16 11:40:00,210.61,211.2,210.6,211.11,39283.0,191.6634,192.2003,191.6543,192.1184,39283.0
2021-03-16 11:50:00,211.09,211.61,211.09,211.54,25526.0,192.1002,192.5734,192.1002,192.5097,25526.0
2021-03-16 12:00:00,211.52,211.78,211.23,211.45,28578.0,192.4915,192.7282,192.2276,192.4278,28578.0
2021-03-16 12:10:00,211.42,211.79,211.35,211.39,18240.0,192.4005,192.7373,192.3368,192.3732,18240.0
2021-03-16 12:20:00,211.42,211.49,211.25,211.36,18080.0,192.4005,192.4642,192.2458,192.3459,18080.0
2021-03-16 12:30:00,211.35,211.84,211.28,211.84,21602.0,192.3368,192.7828,192.2731,192.7828,21602.0
2021-03-16 12:40:00,211.85,212.05,211.76,211.76,21409.0,192.7919,192.9739,192.71,192.71,21409.0
2021-03-16 12:50:00,211.81,212.16,211.78,211.94,17513.0,192.7555,193.074,192.7282,192.8738,17513.0
2021-03-16 13:00:00,211.96,212.38,211.9,212.11,18928.0,192.892,193.2742,192.8374,193.0285,18928.0
2021-03-16 13:10:00,212.03,212.06,211.49,211.64,15510.0,192.9557,192.983,192.4642,192.6007,15510.0
2021-03-16 13:20:00,211.64,212.12,211.55,211.94,16079.0,192.6007,193.0376,192.5188,192.8738,16079.0
2021-03-16 13:30:00,211.93,211.93,211.53,211.56,17330.0,192.8647,192.8647,192.5006,192.5279,17330.0
2021-03-16 13:40:00,211.57,211.9,211.46,211.73,19547.0,192.537,192.8374,192.4369,192.6827,19547.0
2021-03-16 13:50:00,211.76,211.76,211.29,211.37,12630.0,192.71,192.71,192.2822,192.355,12630.0
2021-03-16 14:00:00,211.34,211.54,211.22,211.53,22967.0,192.3277,192.5097,192.2185,192.5006,22967.0
2021-03-16 14:10:00,211.52,211.66,211.35,211.54,14455.0,192.4915,192.6189,192.3368,192.5097,14455.0
2021-03-16 14:20:00,211.45,211.49,211.24,211.33,25962.0,192.4278,192.4642,192.2367,192.3186,25962.0
2021-03-16 14:30:00,211.33,211.93,211.33,211.93,29755.0,192.3186,192.8647,192.3186,192.8647,29755.0
2021-03-16 14:40:00,211.94,212.04,211.51,211.91,27599.0,192.8738,192.9648,192.4824,192.8465,27599.0
2021-03-16 14:50:00,211.97,212.43,211.9,212.36,38285.0,192.9011,193.3197,192.8374,193.256,38285.0
2021-03-16 15:00:00,212.3,212.31,211.87,212.11,32180.0,193.2014,193.2105,192.8101,193.0285,32180.0
2021-03-16 15:10:00,212.11,212.52,212.03,212.49,33964.0,193.0285,193.4016,192.9557,193.3743,33964.0
2021-03-16 15:20:00,212.51,212.55,212.0,212.07,23770.0,193.3925,193.4289,192.9284,192.9921,23770.0
2021-03-16 15:30:00,212.09,212.26,211.93,212.21,57091.0,193.0103,193.165,192.8647,193.1195,57091.0
2021-03-16 15:40:00,212.21,212.29,211.51,211.51,56545.0,193.1195,193.1923,192.4824,192.4824,56545.0
2021-03-16 15:50:00,211.56,211.95,211.49,211.7,109130.0,192.5279,192.8829,192.4642,192.6554,109130.0
2021-03-17 09:30:00,211.43,211.83,210.01,211.17,129554.0,192.4096,192.7737,191.1174,192.173,129554.0
2021-03-17 09:40:00,211.3,211.3,210.53,210.87,78322.0,192.2913,192.2913,191.5906,191.9,78322.0
2021-03-17 09:50:00,210.84,210.89,210.24,210.37,35185.0,191.8727,191.9182,191.3267,191.445,35185.0
2021-03-17 10:00:00,210.33,210.34,209.89,210.17,46126.0,191.4086,191.4177,191.0082,191.263,46126.0
2021-03-17 10:10:00,210.18,210.72,209.98,210.21,41491.0,191.2721,191.7635,191.0901,191.2994,41491.0
2021-03-17 10:20:00,210.17,210.76,209.82,210.58,35128.0,191.263,191.7999,190.9445,191.6361,35128.0
2021-03-17 10:30:00,210.58,210.64,209.82,209.91,60271.0,191.6361,191.6907,190.9445,191.0264,60271.0
2021-03-17 10:40:00,209.94,210.93,209.91,210.91,33362.0,191.0537,191.9546,191.0264,191.9364,33362.0
2021-03-17 10:50:00,210.97,210.99,210.24,210.24,22367.0,191.991,192.0092,191.3267,191.3267,22367.0
2021-03-17 11:00:00,210.27,211.28,210.24,211.26,27232.0,191.354,192.2731,191.3267,192.2549,27232.0
2021-03-17 11:10:00,211.26,211.51,210.9,210.93,38344.0,192.2549,192.4824,191.9273,191.9546,38344.0
2021-03-17 11:20:00,210.92,211.4,210.67,211.4,27727.0,191.9455,192.3823,191.718,192.3823,27727.0
2021-03-17 11:30:00,211.39,212.14,211.35,212.14,22355.0,192.3732,193.0558,192.3368,193.0558,22355.0
2021-03-17 11:40:00,212.07,212.26,211.8,212.12,23249.0,192.9921,193.165,192.7464,193.0376,23249.0
2021-03-17 11:50:00,212.17,212.66,212.15,212.6,25032.0,193.0831,193.529,193.0649,193.4744,25032.0
2021-03-17 12:00:00,212.61,213.8,212.57,213.77,38820.0,193.4835,194.5664,193.4471,194.5391,38820.0
2021-03-17 12:10:00,213.68,213.68,212.9,213.06,29636.0,194.4572,194.4572,193.7474,193.893,29636.0
2021-03-17 12:20:00,213.09,213.21,212.67,212.96,26798.0,193.9203,194.0295,193.5381,193.802,26798.0
2021-03-17 12:30:00,212.94,212.95,212.37,212.8,21571.0,193.7838,193.7929,193.2651,193.6564,21571.0
2021-03-17 12:40:00,212.76,213.03,212.65,213.03,34640.0,193.62,193.8657,193.5199,193.8657,34640.0
2021-03-17 12:50:00,213.03,213.15,212.67,213.11,33267.0,193.8657,193.9749,193.5381,193.9385,33267.0
2021-03-17 13:00:00,213.14,213.35,212.98,213.04,30236.0,193.9658,194.1569,193.8202,193.8748,30236.0
2021-03-17 13:10:00,213.0,213.07,212.6,212.77,30201.0,193.8384,193.9021,193.4744,193.6291,30201.0
2021-03-17 13:20:00,212.7,212.92,212.58,212.75,19001.0,193.5654,193.7656,193.4562,193.6109,19001.0
2021-03-17 13:30:00,212.78,213.05,212.75,212.92,26682.0,193.6382,193.8839,193.6109,193.7656,26682.0
2021-03-17 13:40:00,212.9,212.9,212.53,212.8,20132.0,193.7474,193.7474,193.4107,193.6564,20132.0
2021-03-17 13:50:00,212.73,212.96,212.49,212.78,27583.0,193.5927,193.802,193.3743,193.6382,27583.0
2021-03-17 14:00:00,212.82,213.49,212.73,213.26,29524.0,193.6746,194.2843,193.5927,194.075,29524.0
2021-03-17 14:10:00,213.27,213.5,212.98,213.21,34199.0,194.0841,194.2934,193.8202,194.0295,34199.0
2021-03-17 14:20:00,213.24,213.27,212.64,212.71,27534.0,194.0568,194.0841,193.5108,193.5745,27534.0
2021-03-17 14:30:00,212.66,213.54,212.56,213.54,36742.0,193.529,194.3298,193.438,194.3298,36742.0
2021-03-17 14:40:00,213.54,213.84,213.42,213.6,36413.0,194.3298,194.6028,194.2206,194.3844,36413.0
2021-03-17 14:50:00,213.57,214.23,213.29,214.03,48690.0,194.3571,194.9578,194.1023,194.7757,48690.0
2021-03-17 15:00:00,213.95,213.95,213.4,213.56,38953.0,194.7029,194.7029,194.2024,194.348,38953.0
2021-03-17 15:10:00,213.56,213.56,212.98,213.12,38882.0,194.348,194.348,193.8202,193.9476,38882.0
2021-03-17 15:20:00,213.12,213.13,212.56,212.82,56262.0,193.9476,193.9567,193.438,193.6746,56262.0
2021-03-17 15:30:00,212.82,212.96,212.45,212.94,79603.0,193.6746,193.802,193.3379,193.7838,79603.0
2021-03-17 15:40:00,212.94,212.99,211.97,212.4,87250.0,193.7838,193.8293,192.9011,193.2924,87250.0
2021-03-17 15:50:00,212.39,212.55,212.02,212.44,161059.0,193.2833,193.4289,192.9466,193.3288,161059.0
2021-03-18 09:30:00,211.44,213.63,211.44,213.63,68620.0,192.4187,194.4117,192.4187,194.4117,68620.0
2021-03-18 09:40:00,213.73,213.99,213.31,213.31,24036.0,194.5027,194.7393,194.1205,194.1205,24036.0
2021-03-18 09:50:00,213.17,213.17,212.64,212.79,35024.0,193.9931,193.9931,193.5108,193.6473,35024.0
2021-03-18 10:00:00,212.79,213.62,212.74,213.62,41323.0,193.6473,194.4026,193.6018,194.4026,41323.0
2021-03-18 10:10:00,213.65,213.81,213.47,213.73,25184.0,194.4299,194.5755,194.2661,194.5027,25184.0
2021-03-18 10:20:00,213.74,214.26,213.53,214.08,23443.0,194.5118,194.9851,194.3207,194.8212,23443.0
2021-03-18 10:30:00,214.03,214.45,214.01,214.11,26500.0,194.7757,195.158,194.7575,194.8485,26500.0
2021-03-18 10:40:00,214.09,214.82,213.97,214.42,36827.0,194.8303,195.4947,194.7211,195.1307,36827.0
2021-03-18 10:50:00,214.48,214.83,214.41,214.46,37183.0,195.1853,195.5038,195.1216,195.1671,37183.0
2021-03-18 11:00:00,214.5,215.56,214.5,215.48,35256.0,195.2035,196.1681,195.2035,196.0953,35256.0
2021-03-18 11:10:00,215.44,215.53,214.91,215.2,29516.0,196.0589,196.1408,195.5766,195.8405,29516.0
2021-03-18 11:20:00,215.16,216.24,215.16,216.09,58434.0,195.8041,196.7869,195.8041,196.6504,58434.0
2021-03-18 11:30:00,216.05,216.05,215.37,215.8,30580.0,196.614,196.614,195.9952,196.3865,30580.0
2021-03-18 11:40:00,215.76,216.18,215.67,216.15,28950.0,196.3501,196.7323,196.2682,196.705,28950.0
2021-03-18 11:50:00,216.17,216.67,216.12,216.67,35119.0,196.7232,197.1782,196.6777,197.1782,35119.0
2021-03-18 12:00:00,216.67,216.9,216.5,216.81,48348.0,197.1782,197.3876,197.0235,197.3057,48348.0
2021-03-18 12:10:00,216.77,216.84,216.36,216.57,39452.0,197.2693,197.333,196.8961,197.0872,39452.0
2021-03-18 12:20:00,216.62,216.77,216.33,216.46,28578.0,197.1327,197.2693,196.8688,196.9871,28578.0
2021-03-18 12:30:00,216.5,216.52,216.28,216.35,23658.0,197.0235,197.0417,196.8233,196.887,23658.0
2021-03-18 12:40:00,216.35,216.53,216.11,216.49,35005.0,196.887,197.0508,196.6686,197.0144,35005.0
2021-03-18 12:50:00,216.51,216.91,216.35,216.36,67886.0,197.0326,197.3967,196.887,196.8961,67886.0
2021-03-18 13:00:00,216.38,216.79,216.37,216.52,33261.0,196.9143,197.2875,196.9052,197.0417,33261.0
2021-03-18 13:10:00,216.55,216.8,216.41,216.77,30246.0,197.069,197.2966,196.9416,197.2693,30246.0
2021-03-18 13:20:00,216.81,217.1,216.73,216.98,28492.0,197.3057,197.5696,197.2328,197.4604,28492.0
2021-03-18 13:30:00,216.96,217.44,216.93,217.33,25858.0,197.4422,197.879,197.4149,197.7789,25858.0
2021-03-18 13:40:00,217.35,217.4,217.18,217.37,40623.0,197.7971,197.8426,197.6424,197.8153,40623.0
2021-03-18 13:50:00,217.37,217.71,217.36,217.49,18638.0,197.8153,198.1247,197.8062,197.9245,18638.0
2021-03-18 14:00:00,217.54,217.58,217.12,217.31,41153.0,197.97,198.0064,197.5878,197.7607,41153.0
2021-03-18 14:10:00,217.25,217.27,216.61,216.65,28000.0,197.7061,197.7243,197.1236,197.16,28000.0
2021-03-18 14:20:00,216.61,216.7,215.87,215.92,43620.0,197.1236,197.2055,196.4502,196.4957,43620.0
2021-03-18 14:30:00,215.86,216.21,215.02,215.17,80093.0,196.4411,196.7596,195.6767,195.8132,80093.0
2021-03-18 14:40:00,215.16,215.6,214.48,215.59,72892.0,195.8041,196.2045,195.1853,196.1954,72892.0
2021-03-18 14:50:00,215.59,216.07,215.42,216.05,48764.0,196.1954,196.6322,196.0407,196.614,48764.0
2021-03-18 15:00:00,216.09,216.24,215.45,215.86,43281.0,196.6504,196.7869,196.068,196.4411,43281.0
2021-03-18 15:10:00,215.88,216.09,215.72,216.01,48858.0,196.4593,196.6504,196.3137,196.5776,48858.0
2021-03-18 15:20:00,215.99,216.01,215.47,215.82,51090.0,196.5594,196.5776,196.0862,196.4047,51090.0
2021-03-18 15:30:00,215.82,216.04,215.52,215.76,88227.0,196.4047,196.6049,196.1317,196.3501,88227.0
2021-03-18 15:40:00,215.77,215.78,215.18,215.29,80212.0,196.3592,196.3683,195.8223,195.9224,80212.0
2021-03-18 15:50:00,215.23,215.71,214.95,215.33,224967.0,195.8678,196.3046,195.613,195.9588,224967.0
2021-03-19 09:30:00,215.43,215.53,213.81,213.99,440070.0,196.0498,196.1408,194.5755,194.7393,440070.0
2021-03-19 09:40:00,213.91,213.91,211.42,211.61,45258.0,194.6665,194.6665,192.4005,192.5734,45258.0
2021-03-19 09:50:00,211.59,212.21,211.2,211.3,59822.0,192.5552,193.1195,192.2003,192.2913,59822.0
2021-03-19 10:00:00,211.17,211.42,210.35,210.67,67679.0,192.173,192.4005,191.4268,191.718,67679.0
2021-03-19 10:10:00,210.68,211.08,210.45,210.75,62863.0,191.7271,192.0911,191.5178,191.7908,62863.0
2021-03-19 10:20:00,210.82,211.03,210.02,210.05,78211.0,191.8545,192.0456,191.1265,191.1538,78211.0
2021-03-19 10:30:00,210.11,210.23,209.21,209.52,78550.0,191.2084,191.3176,190.3894,190.6715,78550.0
2021-03-19 10:40:00,209.48,209.72,209.26,209.65,48159.0,190.6351,190.8535,190.4349,190.7898,48159.0
2021-03-19 10:50:00,209.76,210.61,209.76,210.61,65395.0,190.8899,191.6634,190.8899,191.6634,65395.0
2021-03-19 11:00:00,210.64,211.02,210.3,210.3,43420.0,191.6907,192.0365,191.3813,191.3813,43420.0
2021-03-19 11:10:00,210.35,210.38,209.81,209.94,35346.0,191.4268,191.4541,190.9354,191.0537,35346.0
2021-03-19 11:20:00,209.91,210.34,209.61,209.66,39378.0,191.0264,191.4177,190.7534,190.7989,39378.0
2021-03-19 11:30:00,209.63,210.92,209.58,210.87,63535.0,190.7716,191.9455,190.7261,191.9,63535.0
2021-03-19 11:40:00,210.98,211.39,210.81,211.35,29933.0,192.0001,192.3732,191.8454,192.3368,29933.0
2021-03-19 11:50:00,211.32,212.23,211.32,211.69,47091.0,192.3095,193.1377,192.3095,192.6463,47091.0
2021-03-19 12:00:00,211.75,211.79,211.35,211.68,33581.0,192.7009,192.7373,192.3368,192.6371,33581.0
2021-03-19 12:10:00,211.64,211.73,211.46,211.69,38458.0,192.6007,192.6827,192.4369,192.6463,38458.0
2021-03-19 12:20:00,211.71,213.05,211.65,212.83,32086.0,192.6645,193.8839,192.6098,193.6837,32086.0
2021-03-19 12:30:00,212.87,212.97,212.33,212.34,23912.0,193.7201,193.8111,193.2287,193.2378,23912.0
2021-03-19 12:40:00,212.35,212.72,212.28,212.39,28233.0,193.2469,193.5836,193.1832,193.2833,28233.0
2021-03-19 12:50:00,212.4,212.52,212.26,212.51,15742.0,193.2924,193.4016,193.165,193.3925,15742.0
2021-03-19 13:00:00,212.52,212.63,211.69,211.89,17581.0,193.4016,193.5017,192.6463,192.8283,17581.0
2021-03-19 13:10:00,211.95,212.02,211.73,212.0,20892.0,192.8829,192.9466,192.6827,192.9284,20892.0
2021-03-19 13:20:00,212.02,212.23,211.81,212.15,11093.0,192.9466,193.1377,192.7555,193.0649,11093.0
2021-03-19 13:30:00,212.17,212.33,211.97,212.17,22218.0,193.0831,193.2287,192.9011,193.0831,22218.0
2021-03-19 13:40:00,212.16,212.32,212.09,212.23,16048.0,193.074,193.2196,193.0103,193.1377,16048.0
2021-03-19 13:50:00,212.25,212.41,212.21,212.41,11681.0,193.1559,193.3015,193.1195,193.3015,11681.0
2021-03-19 14:00:00,212.37,212.49,211.82,211.9,17157.0,193.2651,193.3743,192.7646,192.8374,17157.0
2021-03-19 14:10:00,211.88,212.02,211.79,211.87,14462.0,192.8192,192.9466,192.7373,192.8101,14462.0
2021-03-19 14:20:00,211.9,212.16,211.77,212.15,14005.0,192.8374,193.074,192.7191,193.0649,14005.0
2021-03-19 14:30:00,212.16,212.19,211.93,211.95,16960.0,193.074,193.1013,192.8647,192.8829,16960.0
2021-03-19 14:40:00,212.0,212.3,211.96,212.24,25526.0,192.9284,193.2014,192.892,193.1468,25526.0
2021-03-19 14:50:00,212.23,213.02,212.18,212.97,20305.0,193.1377,193.8566,193.0922,193.8111,20305.0
2021-03-19 15:00:00,212.97,213.04,212.79,212.89,23749.0,193.8111,193.8748,193.6473,193.7383,23749.0
2021-03-19 15:10:00,212.89,213.43,212.85,213.17,37870.0,193.7383,194.2297,193.7019,193.9931,37870.0
2021-03-19 15:20:00,213.21,213.59,213.06,213.59,38838.0,194.0295,194.3753,193.893,194.3753,38838.0
2021-03-19 15:30:00,213.59,214.35,213.41,213.76,82005.0,194.3753,195.067,194.2115,194.53,82005.0
2021-03-19 15:40:00,213.81,214.4,212.88,213.39,165585.0,194.5755,195.1125,193.7292,194.1933,165585.0
2021-03-19 15:50:00,213.36,213.39,210.18,210.8,603950.0,194.166,194.1933,191.2721,191.8363,603950.0
2021-03-22 09:30:00,210.08,210.81,208.35,210.19,275709.0,191.1811,191.8454,189.6067,191.2812,275709.0
2021-03-22 09:40:00,210.18,210.35,209.09,209.09,120106.0,191.2721,191.4268,190.2801,190.2801,120106.0
2021-03-22 09:50:00,209.17,209.17,206.63,207.52,205323.0,190.353,190.353,188.0415,188.8514,205323.0
2021-03-22 10:00:00,207.45,208.39,207.02,207.45,82356.0,188.7877,189.6431,188.3964,188.7877,82356.0
2021-03-22 10:10:00,207.45,207.54,206.69,206.85,98400.0,188.7877,188.8696,188.0961,188.2417,98400.0
2021-03-22 10:20:00,206.77,207.15,206.03,206.87,127615.0,188.1689,188.5147,187.4954,188.2599,127615.0
2021-03-22 10:30:00,206.93,206.96,205.91,206.14,73208.0,188.3145,188.3418,187.3862,187.5955,73208.0
2021-03-22 10:40:00,206.19,206.79,206.07,206.33,58458.0,187.641,188.1871,187.5318,187.7684,58458.0
2021-03-22 10:50:00,206.4,206.48,206.13,206.29,46591.0,187.8321,187.9049,187.5864,187.732,46591.0
2021-03-22 11:00:00,206.28,206.63,205.82,205.87,76234.0,187.7229,188.0415,187.3043,187.3498,76234.0
2021-03-22 11:10:00,205.84,205.86,204.78,204.83,98213.0,187.3225,187.3407,186.3579,186.4034,98213.0
2021-03-22 11:20:00,204.81,205.65,204.79,205.17,73433.0,186.3852,187.1496,186.367,186.7128,73433.0
2021-03-22 11:30:00,205.15,206.07,204.92,205.97,75337.0,186.6946,187.5318,186.4853,187.4408,75337.0
2021-03-22 11:40:00,205.94,206.11,205.45,205.55,61719.0,187.4135,187.5682,186.9676,187.0586,61719.0
2021-03-22 11:50:00,205.55,205.97,205.32,205.66,63077.0,187.0586,187.4408,186.8493,187.1587,63077.0
2021-03-22 12:00:00,205.61,206.32,205.4,205.64,64189.0,187.1132,187.7593,186.9221,187.1405,64189.0
2021-03-22 12:10:00,205.66,206.02,205.55,205.86,49921.0,187.1587,187.4863,187.0586,187.3407,49921.0
2021-03-22 12:20:00,205.86,206.88,205.66,205.72,447839.0,187.3407,188.269,187.1587,187.2133,447839.0
2021-03-22 12:30:00,205.77,206.15,205.12,205.24,120461.0,187.2588,187.6046,186.6673,186.7765,120461.0
2021-03-22 12:40:00,205.25,206.06,205.22,205.69,63682.0,186.7856,187.5227,186.7583,187.186,63682.0
2021-03-22 12:50:00,205.72,206.17,205.7,206.13,40389.0,187.2133,187.6228,187.1951,187.5864,40389.0
2021-03-22 13:00:00,206.19,206.23,205.72,205.9,37230.0,187.641,187.6774,187.2133,187.3771,37230.0
2021-03-22 13:10:00,205.94,206.08,205.6,206.08,33940.0,187.4135,187.5409,187.1041,187.5409,33940.0
2021-03-22 13:20:00,206.09,206.14,205.78,206.12,42546.0,187.55,187.5955,187.2679,187.5773,42546.0
2021-03-22 13:30:00,206.17,206.22,205.97,206.19,32250.0,187.6228,187.6683,187.4408,187.641,32250.0
2021-03-22 13:40:00,206.2,206.28,205.95,206.19,43199.0,187.6501,187.7229,187.4226,187.641,43199.0
2021-03-22 13:50:00,206.16,206.23,206.0,206.12,36449.0,187.6137,187.6774,187.4681,187.5773,36449.0
2021-03-22 14:00:00,206.1,206.62,206.09,206.26,57566.0,187.5591,188.0324,187.55,187.7047,57566.0
2021-03-22 14:10:00,206.22,206.42,206.01,206.3,22763.0,187.6683,187.8503,187.4772,187.7411,22763.0
2021-03-22 14:20:00,206.3,206.53,206.13,206.41,25613.0,187.7411,187.9504,187.5864,187.8412,25613.0
2021-03-22 14:30:00,206.41,206.77,206.38,206.68,38805.0,187.8412,188.1689,187.8139,188.087,38805.0
2021-03-22 14:40:00,206.68,206.92,206.58,206.92,37701.0,188.087,188.3054,187.9959,188.3054,37701.0
2021-03-22 14:50:00,206.9,207.05,206.58,206.58,52576.0,188.2872,188.4237,187.9959,187.9959,52576.0
2021-03-22 15:00:00,206.64,206.92,206.64,206.79,42001.0,188.0506,188.3054,188.0506,188.1871,42001.0
2021-03-22 15:10:00,206.76,206.91,206.51,206.59,48704.0,188.1598,188.2963,187.9322,188.005,48704.0
2021-03-22 15:20:00,206.61,206.68,206.03,206.11,65436.0,188.0232,188.087,187.4954,187.5682,65436.0
2021-03-22 15:30:00,206.11,206.51,206.11,206.38,104758.0,187.5682,187.9322,187.5682,187.8139,104758.0
2021-03-22 15:40:00,206.36,206.36,205.55,206.12,158654.0,187.7957,187.7957,187.0586,187.5773,158654.0
2021-03-22 15:50:00,206.01,206.4,205.6,206.26,395838.0,187.4772,187.8321,187.1041,187.7047,395838.0
2021-03-23 09:30:00,207.26,208.97,206.5,208.78,181083.0,188.6148,190.1709,187.9231,189.998,181083.0
2021-03-23 09:40:00,208.78,209.71,208.75,209.54,86070.0,189.998,190.8444,189.9707,190.6897,86070.0
2021-03-23 09:50:00,209.51,210.47,209.2,210.19,83948.0,190.6624,191.536,190.3803,191.2812,83948.0
2021-03-23 10:00:00,210.3,210.53,209.81,209.92,65795.0,191.3813,191.5906,190.9354,191.0355,65795.0
2021-03-23 10:10:00,209.96,210.38,209.75,210.16,57193.0,191.0719,191.4541,190.8808,191.2539,57193.0
2021-03-23 10:20:00,210.15,210.52,209.83,210.42,43373.0,191.2448,191.5815,190.9536,191.4905,43373.0
2021-03-23 10:30:00,210.37,210.44,209.13,209.31,57133.0,191.445,191.5087,190.3165,190.4804,57133.0
2021-03-23 10:40:00,209.36,209.44,209.06,209.12,41307.0,190.5259,190.5987,190.2528,190.3074,41307.0
2021-03-23 10:50:00,209.11,209.17,208.38,208.73,51166.0,190.2983,190.353,189.634,189.9525,51166.0
2021-03-23 11:00:00,208.71,209.38,208.63,209.05,52514.0,189.9343,190.5441,189.8615,190.2437,52514.0
2021-03-23 11:10:00,208.98,209.28,208.51,209.15,49319.0,190.18,190.4531,189.7523,190.3348,49319.0
2021-03-23 11:20:00,209.17,210.12,209.09,209.95,31788.0,190.353,191.2175,190.2801,191.0628,31788.0
2021-03-23 11:30:00,209.91,210.41,209.88,209.97,49431.0,191.0264,191.4814,190.9991,191.081,49431.0
2021-03-23 11:40:00,209.93,210.07,209.33,209.89,77149.0,191.0446,191.172,190.4986,191.0082,77149.0
2021-03-23 11:50:00,209.89,210.38,209.41,210.23,40592.0,191.0082,191.4541,190.5714,191.3176,40592.0
2021-03-23 12:00:00,210.22,210.36,209.5,210.05,29968.0,191.3085,191.4359,190.6533,191.1538,29968.0
2021-03-23 12:10:00,210.05,210.14,209.61,209.73,31648.0,191.1538,191.2357,190.7534,190.8626,31648.0
2021-03-23 12:20:00,209.72,209.98,209.61,209.73,26597.0,190.8535,191.0901,190.7534,190.8626,26597.0
2021-03-23 12:30:00,209.78,210.27,209.73,210.27,19037.0,190.9081,191.354,190.8626,191.354,19037.0
2021-03-23 12:40:00,210.2,210.35,209.85,210.13,23355.0,191.2903,191.4268,190.9718,191.2266,23355.0
2021-03-23 12:50:00,210.11,210.3,210.02,210.2,20135.0,191.2084,191.3813,191.1265,191.2903,20135.0
2021-03-23 13:00:00,210.16,210.37,209.5,209.53,19969.0,191.2539,191.445,190.6533,190.6806,19969.0
2021-03-23 13:10:00,209.56,210.28,209.56,210.22,26889.0,190.7079,191.3631,190.7079,191.3085,26889.0
2021-03-23 13:20:00,210.17,210.24,209.79,210.01,21510.0,191.263,191.3267,190.9172,191.1174,21510.0
2021-03-23 13:30:00,210.0,210.14,209.63,209.68,35672.0,191.1083,191.2357,190.7716,190.8171,35672.0
2021-03-23 13:40:00,209.65,209.76,209.04,209.15,34192.0,190.7898,190.8899,190.2346,190.3348,34192.0
2021-03-23 13:50:00,209.14,209.14,208.71,208.91,49544.0,190.3256,190.3256,189.9343,190.1163,49544.0
2021-03-23 14:00:00,208.93,209.36,208.91,209.36,34529.0,190.1345,190.5259,190.1163,190.5259,34529.0
2021-03-23 14:10:00,209.33,209.63,209.1,209.23,32530.0,190.4986,190.7716,190.2892,190.4076,32530.0
2021-03-23 14:20:00,209.19,209.27,208.6,208.71,36485.0,190.3712,190.444,189.8342,189.9343,36485.0
2021-03-23 14:30:00,208.72,208.74,208.11,208.15,37511.0,189.9434,189.9616,189.3883,189.4247,37511.0
2021-03-23 14:40:00,208.17,208.45,207.63,208.42,51769.0,189.4429,189.6977,188.9515,189.6704,51769.0
2021-03-23 14:50:00,208.4,208.6,208.17,208.48,42630.0,189.6522,189.8342,189.4429,189.725,42630.0
2021-03-23 15:00:00,208.46,208.46,207.91,207.98,51970.0,189.7068,189.7068,189.2063,189.27,51970.0
2021-03-23 15:10:00,208.01,208.02,207.62,207.73,45847.0,189.2973,189.3064,188.9424,189.0425,45847.0
2021-03-23 15:20:00,207.68,207.8,207.43,207.55,59051.0,188.997,189.1062,188.7695,188.8787,59051.0
2021-03-23 15:30:00,207.54,207.62,207.2,207.44,89136.0,188.8696,188.9424,188.5602,188.7786,89136.0
2021-03-23 15:40:00,207.48,207.76,207.2,207.67,128133.0,188.815,189.0698,188.5602,188.9879,128133.0
2021-03-23 15:50:00,207.61,208.08,207.4,207.97,385411.0,188.9333,189.361,188.7422,189.2609,385411.0
2021-03-24 09:30:00,208.0,210.96,208.0,210.55,71455.0,189.2882,191.9819,189.2882,191.6088,71455.0
2021-03-24 09:40:00,210.59,211.63,210.46,211.33,36853.0,191.6452,192.5916,191.5269,192.3186,36853.0
2021-03-24 09:50:00,211.33,211.45,211.0,211.1,32317.0,192.3186,192.4278,192.0183,192.1093,32317.0
2021-03-24 10:00:00,211.22,212.15,211.22,211.93,41088.0,192.2185,193.0649,192.2185,192.8647,41088.0
2021-03-24 10:10:00,212.04,212.84,211.88,212.08,27620.0,192.9648,193.6928,192.8192,193.0012,27620.0
2021-03-24 10:20:00,212.13,212.49,211.99,212.35,32015.0,193.0467,193.3743,192.9193,193.2469,32015.0
2021-03-24 10:30:00,212.36,213.06,212.31,213.03,36505.0,193.256,193.893,193.2105,193.8657,36505.0
2021-03-24 10:40:00,213.05,213.73,212.97,213.6,43426.0,193.8839,194.5027,193.8111,194.3844,43426.0
2021-03-24 10:50:00,213.5,213.84,213.07,213.31,33517.0,194.2934,194.6028,193.9021,194.1205,33517.0
2021-03-24 11:00:00,213.34,213.49,213.08,213.39,41484.0,194.1478,194.2843,193.9112,194.1933,41484.0
2021-03-24 11:10:00,213.35,213.94,213.32,213.86,47674.0,194.1569,194.6938,194.1296,194.621,47674.0
2021-03-24 11:20:00,213.79,214.41,213.67,214.28,56993.0,194.5573,195.1216,194.4481,195.0033,56993.0
2021-03-24 11:30:00,214.26,215.2,214.14,214.88,80518.0,194.9851,195.8405,194.8758,195.5493,80518.0
2021-03-24 11:40:00,214.87,215.05,214.37,214.86,40234.0,195.5402,195.704,195.0852,195.5311,40234.0
2021-03-24 11:50:00,214.85,214.94,214.27,214.56,38176.0,195.522,195.6039,194.9942,195.2581,38176.0
2021-03-24 12:00:00,214.62,214.89,214.58,214.81,33092.0,195.3127,195.5584,195.2763,195.4856,33092.0
2021-03-24 12:10:00,214.79,215.43,214.75,215.38,85489.0,195.4674,196.0498,195.431,196.0043,85489.0
2021-03-24 12:20:00,215.34,215.8,215.29,215.7,46602.0,195.9679,196.3865,195.9224,196.2955,46602.0
2021-03-24 12:30:00,215.7,215.74,215.02,215.47,35135.0,196.2955,196.3319,195.6767,196.0862,35135.0
2021-03-24 12:40:00,215.47,215.68,214.8,214.88,33292.0,196.0862,196.2773,195.4765,195.5493,33292.0
2021-03-24 12:50:00,214.88,214.88,214.35,214.62,30851.0,195.5493,195.5493,195.067,195.3127,30851.0
2021-03-24 13:00:00,214.62,214.7,214.36,214.6,32839.0,195.3127,195.3855,195.0761,195.2945,32839.0
2021-03-24 13:10:00,214.63,214.71,214.37,214.58,34944.0,195.3218,195.3946,195.0852,195.2763,34944.0
2021-03-24 13:20:00,214.6,214.65,214.48,214.56,21882.0,195.2945,195.34,195.1853,195.2581,21882.0
2021-03-24 13:30:00,214.55,214.62,214.05,214.21,21998.0,195.249,195.3127,194.7939,194.9395,21998.0
2021-03-24 13:40:00,214.2,214.25,213.47,213.75,24738.0,194.9304,194.976,194.2661,194.5209,24738.0
2021-03-24 13:50:00,213.75,213.94,213.53,213.64,20758.0,194.5209,194.6938,194.3207,194.4208,20758.0
2021-03-24 14:00:00,213.6,213.63,213.12,213.63,38331.0,194.3844,194.4117,193.9476,194.4117,38331.0
2021-03-24 14:10:00,213.64,214.1,213.63,214.1,32073.0,194.4208,194.8394,194.4117,194.8394,32073.0
2021-03-24 14:20:00,214.04,214.33,213.97,214.22,29957.0,194.7848,195.0488,194.7211,194.9487,29957.0
2021-03-24 14:30:00,214.22,214.37,213.92,214.25,44622.0,194.9487,195.0852,194.6756,194.976,44622.0
2021-03-24 14:40:00,214.23,214.61,214.02,214.61,32263.0,194.9578,195.3036,194.7666,195.3036,32263.0
2021-03-24 14:50:00,214.57,214.74,213.94,213.95,52987.0,195.2672,195.4219,194.6938,194.7029,52987.0
2021-03-24 15:00:00,213.91,214.61,213.84,214.57,35713.0,194.6665,195.3036,194.6028,195.2672,35713.0
2021-03-24 15:10:00,214.54,214.89,214.47,214.76,37351.0,195.2399,195.5584,195.1762,195.4401,37351.0
2021-03-24 15:20:00,214.72,214.78,214.32,214.43,52818.0,195.4037,195.4583,195.0397,195.1398,52818.0
2021-03-24 15:30:00,214.42,214.47,213.7,213.76,79943.0,195.1307,195.1762,194.4754,194.53,79943.0
2021-03-24 15:40:00,213.79,214.06,213.53,214.0,92698.0,194.5573,194.803,194.3207,194.7484,92698.0
2021-03-24 15:50:00,213.99,214.1,212.84,212.89,221128.0,194.7393,194.8394,193.6928,193.7383,221128.0
2021-03-25 09:30:00,212.53,213.31,211.95,212.29,151816.0,193.4107,194.1205,192.8829,193.1923,151816.0
2021-03-25 09:40:00,212.24,213.2,212.14,213.09,83336.0,193.1468,194.0204,193.0558,193.9203,83336.0
2021-03-25 09:50:00,213.01,213.65,212.81,213.4,81491.0,193.8475,194.4299,193.6655,194.2024,81491.0
2021-03-25 10:00:00,213.34,213.44,213.04,213.13,71021.0,194.1478,194.2388,193.8748,193.9567,71021.0
2021-03-25 10:10:00,213.09,213.25,212.37,212.64,39036.0,193.9203,194.0659,193.2651,193.5108,39036.0
2021-03-25 10:20:00,212.74,213.16,212.68,212.82,26866.0,193.6018,193.984,193.5472,193.6746,26866.0
2021-03-25 10:30:00,212.78,213.15,212.72,212.96,26710.0,193.6382,193.9749,193.5836,193.802,26710.0
2021-03-25 10:40:00,212.92,212.94,212.61,212.69,30878.0,193.7656,193.7838,193.4835,193.5563,30878.0
2021-03-25 10:50:00,212.62,212.73,211.82,212.41,43533.0,193.4926,193.5927,192.7646,193.3015,43533.0
2021-03-25 11:00:00,212.4,212.65,211.98,212.52,66838.0,193.2924,193.5199,192.9102,193.4016,66838.0
2021-03-25 11:10:00,212.58,212.83,212.54,212.73,41824.0,193.4562,193.6837,193.4198,193.5927,41824.0
2021-03-25 11:20:00,212.69,212.89,212.54,212.73,37158.0,193.5563,193.7383,193.4198,193.5927,37158.0
2021-03-25 11:30:00,212.79,213.49,212.77,213.25,26804.0,193.6473,194.2843,193.6291,194.0659,26804.0
2021-03-25 11:40:00,213.25,213.32,212.94,213.08,27210.0,194.0659,194.1296,193.7838,193.9112,27210.0
2021-03-25 11:50:00,213.08,214.0,213.03,213.89,41000.0,193.9112,194.7484,193.8657,194.6483,41000.0
2021-03-25 12:00:00,213.92,213.96,212.29,212.53,56459.0,194.6756,194.712,193.1923,193.4107,56459.0
2021-03-25 12:10:00,212.53,213.44,212.44,213.44,26664.0,193.4107,194.2388,193.3288,194.2388,26664.0
2021-03-25 12:20:00,213.4,213.83,213.39,213.54,24932.0,194.2024,194.5937,194.1933,194.3298,24932.0
2021-03-25 12:30:00,213.61,213.87,213.53,213.61,26710.0,194.3935,194.6301,194.3207,194.3935,26710.0
2021-03-25 12:40:00,213.57,213.95,213.36,213.86,21478.0,194.3571,194.7029,194.166,194.621,21478.0
2021-03-25 12:50:00,213.88,214.32,213.86,214.24,18601.0,194.6392,195.0397,194.621,194.9669,18601.0
2021-03-25 13:00:00,214.25,214.58,214.14,214.41,26055.0,194.976,195.2763,194.8758,195.1216,26055.0
2021-03-25 13:10:00,214.55,215.36,214.49,215.26,31002.0,195.249,195.9861,195.1944,195.8951,31002.0
2021-03-25 13:20:00,215.22,215.49,215.0,215.0,40115.0,195.8587,196.1044,195.6585,195.6585,40115.0
2021-03-25 13:30:00,215.03,215.06,214.47,214.89,21672.0,195.6858,195.7131,195.1762,195.5584,21672.0
2021-03-25 13:40:00,214.95,215.56,214.83,215.21,21774.0,195.613,196.1681,195.5038,195.8496,21774.0
2021-03-25 13:50:00,215.27,215.72,215.19,215.28,23621.0,195.9042,196.3137,195.8314,195.9133,23621.0
2021-03-25 14:00:00,215.22,215.27,214.62,214.76,23675.0,195.8587,195.9042,195.3127,195.4401,23675.0
2021-03-25 14:10:00,214.72,215.22,214.72,215.21,15210.0,195.4037,195.8587,195.4037,195.8496,15210.0
2021-03-25 14:20:00,215.25,215.27,214.62,214.65,26453.0,195.886,195.9042,195.3127,195.34,26453.0
2021-03-25 14:30:00,214.68,215.42,214.44,215.26,38911.0,195.3673,196.0407,195.1489,195.8951,38911.0
2021-03-25 14:40:00,215.37,215.6,215.19,215.2,28137.0,195.9952,196.2045,195.8314,195.8405,28137.0
2021-03-25 14:50:00,215.27,215.5,215.18,215.48,32260.0,195.9042,196.1135,195.8223,196.0953,32260.0
2021-03-25 15:00:00,215.45,215.68,215.31,215.38,31477.0,196.068,196.2773,195.9406,196.0043,31477.0
2021-03-25 15:10:00,215.41,216.01,215.35,215.91,35469.0,196.0316,196.5776,195.977,196.4866,35469.0
2021-03-25 15:20:00,215.9,216.1,215.77,216.05,34977.0,196.4775,196.6595,196.3592,196.614,34977.0
2021-03-25 15:30:00,216.01,216.34,215.94,216.33,39656.0,196.5776,196.8779,196.5139,196.8688,39656.0
2021-03-25 15:40:00,216.33,216.48,215.85,215.93,43118.0,196.8688,197.0053,196.432,196.5048,43118.0
2021-03-25 15:50:00,215.96,216.53,215.91,216.14,140048.0,196.5321,197.0508,196.4866,196.6959,140048.0
2021-03-26 09:30:00,217.16,217.88,216.75,217.81,96595.0,197.6242,198.2794,197.251,198.2157,96595.0
2021-03-26 09:40:00,217.81,218.2,217.39,217.6,57892.0,198.2157,198.5706,197.8335,198.0246,57892.0
2021-03-26 09:50:00,217.6,217.99,216.99,217.97,53421.0,198.0246,198.3795,197.4695,198.3613,53421.0
2021-03-26 10:00:00,218.0,218.09,217.4,218.05,44130.0,198.3886,198.4705,197.8426,198.4341,44130.0
2021-03-26 10:10:00,218.0,218.92,217.87,218.92,66579.0,198.3886,199.2258,198.2703,199.2258,66579.0
2021-03-26 10:20:00,218.92,219.39,218.49,219.15,70430.0,199.2258,199.6536,198.8345,199.4351,70430.0
2021-03-26 10:30:00,219.18,219.47,218.84,219.25,80775.0,199.4624,199.7264,199.153,199.5261,80775.0
2021-03-26 10:40:00,219.27,219.78,219.11,219.37,50176.0,199.5443,200.0085,199.3987,199.6354,50176.0
2021-03-26 10:50:00,219.35,219.75,218.9,219.13,43218.0,199.6172,199.9812,199.2076,199.4169,43218.0
2021-03-26 11:00:00,219.16,220.07,219.14,219.98,77856.0,199.4442,200.2724,199.426,200.1905,77856.0
2021-03-26 11:10:00,220.0,220.05,219.35,219.51,44533.0,200.2087,200.2542,199.6172,199.7628,44533.0
2021-03-26 11:20:00,219.53,219.96,219.24,219.82,38552.0,199.781,200.1723,199.517,200.0449,38552.0
2021-03-26 11:30:00,219.87,219.87,219.48,219.68,28616.0,200.0904,200.0904,199.7355,199.9175,28616.0
2021-03-26 11:40:00,219.72,220.69,219.7,220.5,68734.0,199.9539,200.8366,199.9357,200.6637,68734.0
2021-03-26 11:50:00,220.5,220.95,220.45,220.84,55294.0,200.6637,201.0732,200.6182,200.9731,55294.0
2021-03-26 12:00:00,220.81,221.34,220.81,221.14,51703.0,200.9458,201.4281,200.9458,201.2461,51703.0
2021-03-26 12:10:00,221.1,221.4,220.72,221.18,39936.0,201.2097,201.4827,200.8639,201.2825,39936.0
2021-03-26 12:20:00,221.22,221.64,220.86,220.86,59411.0,201.3189,201.7011,200.9913,200.9913,59411.0
2021-03-26 12:30:00,220.91,221.28,220.64,221.28,39172.0,201.0368,201.3735,200.7911,201.3735,39172.0
2021-03-26 12:40:00,221.23,221.41,220.97,221.25,33127.0,201.328,201.4918,201.0914,201.3462,33127.0
2021-03-26 12:50:00,221.22,221.78,221.15,221.47,33730.0,201.3189,201.8285,201.2552,201.5464,33730.0
2021-03-26 13:00:00,221.51,222.22,221.49,222.04,40816.0,201.5828,202.229,201.5646,202.0652,40816.0
2021-03-26 13:10:00,222.02,222.03,221.7,221.75,42431.0,202.047,202.0561,201.7557,201.8012,42431.0
2021-03-26 13:20:00,221.79,222.22,221.73,221.81,30790.0,201.8376,202.229,201.783,201.8558,30790.0
2021-03-26 13:30:00,221.81,221.81,221.05,221.05,31981.0,201.8558,201.8558,201.1642,201.1642,31981.0
2021-03-26 13:40:00,221.08,221.08,220.54,220.57,32379.0,201.1915,201.1915,200.7001,200.7274,32379.0
2021-03-26 13:50:00,220.63,221.21,220.59,221.08,26218.0,200.782,201.3098,200.7456,201.1915,26218.0
2021-03-26 14:00:00,221.15,221.62,221.08,221.36,53652.0,201.2552,201.6829,201.1915,201.4463,53652.0
2021-03-26 14:10:00,221.4,221.67,220.74,220.94,49297.0,201.4827,201.7284,200.8821,201.0641,49297.0
2021-03-26 14:20:00,220.96,221.74,220.96,221.62,46862.0,201.0823,201.7921,201.0823,201.6829,46862.0
2021-03-26 14:30:00,221.58,222.17,221.45,221.66,55592.0,201.6465,202.1835,201.5282,201.7193,55592.0
2021-03-26 14:40:00,221.73,221.88,221.15,221.15,46215.0,201.783,201.9196,201.2552,201.2552,46215.0
2021-03-26 14:50:00,221.12,221.98,221.12,221.96,48338.0,201.2279,202.0106,201.2279,201.9924,48338.0
2021-03-26 15:00:00,221.98,222.55,221.93,222.0,61275.0,202.0106,202.5293,201.9651,202.0288,61275.0
2021-03-26 15:10:00,221.99,222.43,221.85,222.43,45620.0,202.0197,202.4201,201.8923,202.4201,45620.0
2021-03-26 15:20:00,222.43,222.5,221.69,221.86,58272.0,202.4201,202.4838,201.7466,201.9014,58272.0
2021-03-26 15:30:00,221.86,222.43,221.84,221.99,102718.0,201.9014,202.4201,201.8832,202.0197,102718.0
2021-03-26 15:40:00,222.0,222.42,221.61,222.4,107297.0,202.0288,202.411,201.6738,202.3928,107297.0
2021-03-26 15:50:00,222.43,223.21,222.24,222.91,333226.0,202.4201,203.1299,202.2472,202.8569,333226.0
2021-03-29 09:30:00,222.8,223.34,222.0,222.39,142047.0,202.7568,203.2482,202.0288,202.3837,142047.0
2021-03-29 09:40:00,222.38,222.97,221.86,222.5,54818.0,202.3746,202.9115,201.9014,202.4838,54818.0
2021-03-29 09:50:00,222.51,223.29,222.12,222.97,46535.0,202.4929,203.2027,202.138,202.9115,46535.0
2021-03-29 10:00:00,222.85,222.9,221.55,221.55,43287.0,202.8023,202.8478,201.6192,201.6192,43287.0
2021-03-29 10:10:00,221.62,221.78,220.82,221.06,55222.0,201.6829,201.8285,200.9549,201.1733,55222.0
2021-03-29 10:20:00,220.99,221.23,220.65,220.65,28930.0,201.1096,201.328,200.8002,200.8002,28930.0
2021-03-29 10:30:00,220.7,221.02,220.24,220.93,26801.0,200.8457,201.1369,200.4271,201.055,26801.0
2021-03-29 10:40:00,220.8,220.96,220.35,220.79,24190.0,200.9367,201.0823,200.5272,200.9276,24190.0
2021-03-29 10:50:00,220.81,221.06,220.47,220.81,29819.0,200.9458,201.1733,200.6364,200.9458,29819.0
2021-03-29 11:00:00,220.79,221.65,220.63,221.05,46886.0,200.9276,201.7102,200.782,201.1642,46886.0
2021-03-29 11:10:00,221.14,221.85,221.14,221.37,25884.0,201.2461,201.8923,201.2461,201.4554,25884.0
2021-03-29 11:20:00,221.45,221.93,221.36,221.87,22461.0,201.5282,201.9651,201.4463,201.9105,22461.0
2021-03-29 11:30:00,221.9,222.09,221.63,222.03,24960.0,201.9378,202.1107,201.692,202.0561,24960.0
2021-03-29 11:40:00,222.02,222.4,221.89,222.34,15676.0,202.047,202.3928,201.9287,202.3382,15676.0
2021-03-29 11:50:00,222.31,222.4,222.07,222.29,23374.0,202.3109,202.3928,202.0925,202.2927,23374.0
2021-03-29 12:00:00,222.21,222.21,221.85,221.85,23022.0,202.2199,202.2199,201.8923,201.8923,23022.0
2021-03-29 12:10:00,221.88,221.95,221.38,221.4,21735.0,201.9196,201.9833,201.4645,201.4827,21735.0
2021-03-29 12:20:00,221.45,222.01,221.24,221.83,29503.0,201.5282,202.0379,201.3371,201.8741,29503.0
2021-03-29 12:30:00,221.8,222.5,221.74,222.43,18255.0,201.8467,202.4838,201.7921,202.4201,18255.0
2021-03-29 12:40:00,222.29,222.49,222.19,222.25,13509.0,202.2927,202.4747,202.2017,202.2563,13509.0
2021-03-29 12:50:00,222.24,222.61,222.11,222.5,19352.0,202.2472,202.5839,202.1289,202.4838,19352.0
2021-03-29 13:00:00,222.52,222.8,222.49,222.57,24186.0,202.502,202.7568,202.4747,202.5475,24186.0
2021-03-29 13:10:00,222.53,222.72,222.44,222.44,15978.0,202.5111,202.684,202.4292,202.4292,15978.0
2021-03-29 13:20:00,222.52,222.63,222.18,222.3,16242.0,202.502,202.6021,202.1926,202.3018,16242.0
2021-03-29 13:30:00,222.34,222.97,222.26,222.61,30703.0,202.3382,202.9115,202.2654,202.5839,30703.0
2021-03-29 13:40:00,222.61,222.95,222.38,222.88,15701.0,202.5839,202.8933,202.3746,202.8296,15701.0
2021-03-29 13:50:00,222.91,223.25,222.85,223.01,18386.0,202.8569,203.1663,202.8023,202.9479,18386.0
2021-03-29 14:00:00,223.02,223.49,222.86,223.49,24507.0,202.957,203.3847,202.8114,203.3847,24507.0
2021-03-29 14:10:00,223.48,223.48,222.97,223.08,21237.0,203.3756,203.3756,202.9115,203.0116,21237.0
2021-03-29 14:20:00,223.11,223.14,222.82,223.08,23487.0,203.0389,203.0662,202.775,203.0116,23487.0
2021-03-29 14:30:00,223.05,223.42,222.97,223.18,19734.0,202.9843,203.321,202.9115,203.1026,19734.0
2021-03-29 14:40:00,223.17,223.95,223.17,223.73,24447.0,203.0935,203.8033,203.0935,203.6031,24447.0
2021-03-29 14:50:00,223.6,223.86,223.38,223.61,24221.0,203.4848,203.7214,203.2846,203.4939,24221.0
2021-03-29 15:00:00,223.62,223.81,223.38,223.61,29573.0,203.503,203.6759,203.2846,203.4939,29573.0
2021-03-29 15:10:00,223.6,223.73,223.42,223.7,27382.0,203.4848,203.6031,203.321,203.5758,27382.0
2021-03-29 15:20:00,223.69,223.9,223.54,223.57,32607.0,203.5667,203.7578,203.4302,203.4575,32607.0
2021-03-29 15:30:00,223.55,223.61,223.22,223.49,31217.0,203.4393,203.4939,203.139,203.3847,31217.0
2021-03-29 15:40:00,223.48,223.58,222.81,222.9,47057.0,203.3756,203.4666,202.7659,202.8478,47057.0
2021-03-29 15:50:00,222.98,223.3,222.81,223.07,127077.0,202.9206,203.2118,202.7659,203.0025,127077.0
2021-03-30 09:30:00,221.26,223.42,221.26,222.74,110617.0,201.3553,203.321,201.3553,202.7022,110617.0
2021-03-30 09:40:00,222.7,222.77,221.87,222.06,55754.0,202.6658,202.7295,201.9105,202.0834,55754.0
2021-03-30 09:50:00,222.11,222.99,221.91,222.3,47683.0,202.1289,202.9297,201.9469,202.3018,47683.0
2021-03-30 10:00:00,222.31,222.62,221.59,221.95,40190.0,202.3109,202.593,201.6556,201.9833,40190.0
2021-03-30 10:10:00,221.95,222.24,221.36,221.43,33362.0,201.9833,202.2472,201.4463,201.51,33362.0
2021-03-30 10:20:00,221.45,221.75,221.24,221.68,37763.0,201.5282,201.8012,201.3371,201.7375,37763.0
2021-03-30 10:30:00,221.73,221.96,221.4,221.84,32342.0,201.783,201.9924,201.4827,201.8832,32342.0
2021-03-30 10:40:00,221.87,221.88,221.49,221.59,39322.0,201.9105,201.9196,201.5646,201.6556,39322.0
2021-03-30 10:50:00,221.59,221.59,220.77,220.81,25510.0,201.6556,201.6556,200.9094,200.9458,25510.0
2021-03-30 11:00:00,220.81,221.58,220.71,221.3,30602.0,200.9458,201.6465,200.8548,201.3917,30602.0
2021-03-30 11:10:00,221.27,221.83,221.15,221.76,33079.0,201.3644,201.8741,201.2552,201.8103,33079.0
2021-03-30 11:20:00,221.82,222.19,221.47,221.52,28641.0,201.8649,202.2017,201.5464,201.5919,28641.0
2021-03-30 11:30:00,221.51,221.51,220.85,221.16,23608.0,201.5828,201.5828,200.9822,201.2643,23608.0
2021-03-30 11:40:00,221.19,221.55,221.02,221.18,21094.0,201.2916,201.6192,201.1369,201.2825,21094.0
2021-03-30 11:50:00,221.17,221.47,221.12,221.38,20596.0,201.2734,201.5464,201.2279,201.4645,20596.0
2021-03-30 12:00:00,221.41,221.62,221.26,221.42,15239.0,201.4918,201.6829,201.3553,201.5009,15239.0
2021-03-30 12:10:00,221.42,221.52,221.27,221.34,19317.0,201.5009,201.5919,201.3644,201.4281,19317.0
2021-03-30 12:20:00,221.3,221.55,221.06,221.38,19399.0,201.3917,201.6192,201.1733,201.4645,19399.0
2021-03-30 12:30:00,221.3,221.36,221.09,221.36,15242.0,201.3917,201.4463,201.2006,201.4463,15242.0
2021-03-30 12:40:00,221.37,221.42,221.03,221.42,20210.0,201.4554,201.5009,201.146,201.5009,20210.0
2021-03-30 12:50:00,221.38,221.66,221.29,221.51,23337.0,201.4645,201.7193,201.3826,201.5828,23337.0
2021-03-30 13:00:00,221.47,221.6,221.25,221.46,22112.0,201.5464,201.6647,201.3462,201.5373,22112.0
2021-03-30 13:10:00,221.39,221.39,221.09,221.32,17092.0,201.4736,201.4736,201.2006,201.4099,17092.0
2021-03-30 13:20:00,221.3,221.34,221.0,221.0,20166.0,201.3917,201.4281,201.1187,201.1187,20166.0
2021-03-30 13:30:00,220.96,220.99,220.72,220.93,46738.0,201.0823,201.1096,200.8639,201.055,46738.0
2021-03-30 13:40:00,220.94,221.07,220.81,220.97,17627.0,201.0641,201.1824,200.9458,201.0914,17627.0
2021-03-30 13:50:00,220.95,221.18,220.92,221.02,17313.0,201.0732,201.2825,201.0459,201.1369,17313.0
2021-03-30 14:00:00,220.98,221.34,220.89,221.3,20059.0,201.1005,201.4281,201.0186,201.3917,20059.0
2021-03-30 14:10:00,221.2,221.59,221.17,221.55,19346.0,201.3007,201.6556,201.2734,201.6192,19346.0
2021-03-30 14:20:00,221.56,221.73,221.43,221.67,17914.0,201.6283,201.783,201.51,201.7284,17914.0
2021-03-30 14:30:00,221.67,221.8,221.5,221.53,20393.0,201.7284,201.8467,201.5737,201.601,20393.0
2021-03-30 14:40:00,221.5,221.51,221.29,221.33,16650.0,201.5737,201.5828,201.3826,201.419,16650.0
2021-03-30 14:50:00,221.34,221.57,221.08,221.46,27469.0,201.4281,201.6374,201.1915,201.5373,27469.0
2021-03-30 15:00:00,221.41,221.94,221.34,221.92,46762.0,201.4918,201.9742,201.4281,201.956,46762.0
2021-03-30 15:10:00,221.9,222.19,221.7,221.77,23977.0,201.9378,202.2017,201.7557,201.8194,23977.0
2021-03-30 15:20:00,221.76,221.9,221.65,221.82,29256.0,201.8103,201.9378,201.7102,201.8649,29256.0
2021-03-30 15:30:00,221.82,221.9,221.43,221.43,49112.0,201.8649,201.9378,201.51,201.51,49112.0
2021-03-30 15:40:00,221.42,221.48,220.99,221.03,63817.0,201.5009,201.5555,201.1096,201.146,63817.0
2021-03-30 15:50:00,220.96,221.23,220.54,221.22,177752.0,201.0823,201.328,200.7001,201.3189,177752.0
2021-03-31 09:30:00,221.12,221.71,220.56,221.71,133813.0,201.2279,201.7648,200.7183,201.7648,133813.0
2021-03-31 09:40:00,221.77,222.57,221.66,221.98,49773.0,201.8194,202.5475,201.7193,202.0106,49773.0
2021-03-31 09:50:00,221.91,222.5,221.5,221.54,42330.0,201.9469,202.4838,201.5737,201.6101,42330.0
2021-03-31 10:00:00,221.48,222.24,221.17,221.97,51837.0,201.5555,202.2472,201.2734,202.0015,51837.0
2021-03-31 10:10:00,221.9,221.9,220.54,220.67,37382.0,201.9378,201.9378,200.7001,200.8184,37382.0
2021-03-31 10:20:00,220.56,220.68,219.89,220.22,58424.0,200.7183,200.8275,200.1086,200.4089,58424.0
2021-03-31 10:30:00,220.13,220.4,219.87,220.22,22896.0,200.327,200.5727,200.0904,200.4089,22896.0
2021-03-31 10:40:00,220.11,220.3,219.17,219.81,44076.0,200.3088,200.4817,199.4533,200.0358,44076.0
2021-03-31 10:50:00,219.79,220.38,219.71,220.35,33678.0,200.0176,200.5545,199.9448,200.5272,33678.0
2021-03-31 11:00:00,220.36,220.69,220.22,220.62,32769.0,200.5363,200.8366,200.4089,200.7729,32769.0
2021-03-31 11:10:00,220.61,220.79,220.26,220.28,26698.0,200.7638,200.9276,200.4453,200.4635,26698.0
2021-03-31 11:20:00,220.25,220.25,219.56,219.61,23324.0,200.4362,200.4362,199.8083,199.8538,23324.0
2021-03-31 11:30:00,219.57,219.79,219.36,219.41,19989.0,199.8174,200.0176,199.6263,199.6718,19989.0
2021-03-31 11:40:00,219.45,220.33,219.38,220.25,28231.0,199.7082,200.509,199.6445,200.4362,28231.0
2021-03-31 11:50:00,220.28,220.88,220.25,220.75,72755.0,200.4635,201.0095,200.4362,200.8912,72755.0
2021-03-31 12:00:00,220.75,221.38,220.75,221.31,46253.0,200.8912,201.4645,200.8912,201.4008,46253.0
2021-03-31 12:10:00,221.38,221.43,220.86,220.98,24232.0,201.4645,201.51,200.9913,201.1005,24232.0
2021-03-31 12:20:00,221.02,221.22,220.67,220.71,20267.0,201.1369,201.3189,200.8184,200.8548,20267.0
2021-03-31 12:30:00,220.7,221.01,220.69,220.76,18282.0,200.8457,201.1278,200.8366,200.9003,18282.0
2021-03-31 12:40:00,220.7,221.57,220.67,221.3,138797.0,200.8457,201.6374,200.8184,201.3917,138797.0
2021-03-31 12:50:00,221.32,221.54,221.04,221.22,36499.0,201.4099,201.6101,201.1551,201.3189,36499.0
2021-03-31 13:00:00,221.22,221.82,221.22,221.8,30583.0,201.3189,201.8649,201.3189,201.8467,30583.0
2021-03-31 13:10:00,221.79,221.92,221.47,221.5,17777.0,201.8376,201.956,201.5464,201.5737,17777.0
2021-03-31 13:20:00,221.53,221.88,221.53,221.64,15995.0,201.601,201.9196,201.601,201.7011,15995.0
2021-03-31 13:30:00,221.6,221.83,221.52,221.72,27275.0,201.6647,201.8741,201.5919,201.7739,27275.0
2021-03-31 13:40:00,221.75,222.06,221.72,222.06,24079.0,201.8012,202.0834,201.7739,202.0834,24079.0
2021-03-31 13:50:00,222.07,222.25,221.94,222.19,16896.0,202.0925,202.2563,201.9742,202.2017,16896.0
2021-03-31 14:00:00,222.16,222.16,221.76,221.81,26423.0,202.1744,202.1744,201.8103,201.8558,26423.0
2021-03-31 14:10:00,221.83,221.84,221.55,221.55,27486.0,201.8741,201.8832,201.6192,201.6192,27486.0
2021-03-31 14:20:00,221.5,221.68,221.2,221.23,38689.0,201.5737,201.7375,201.3007,201.328,38689.0
2021-03-31 14:30:00,221.28,222.0,221.28,221.6,36509.0,201.3735,202.0288,201.3735,201.6647,36509.0
2021-03-31 14:40:00,221.64,221.78,221.4,221.47,24413.0,201.7011,201.8285,201.4827,201.5464,24413.0
2021-03-31 14:50:00,221.49,221.55,221.1,221.11,28590.0,201.5646,201.6192,201.2097,201.2188,28590.0
2021-03-31 15:00:00,221.09,221.22,220.78,220.8,39620.0,201.2006,201.3189,200.9185,200.9367,39620.0
2021-03-31 15:10:00,220.81,221.0,220.51,220.92,31064.0,200.9458,201.1187,200.6728,201.0459,31064.0
2021-03-31 15:20:00,220.91,221.03,220.71,220.88,29094.0,201.0368,201.146,200.8548,201.0095,29094.0
2021-03-31 15:30:00,220.88,221.33,220.86,220.99,39930.0,201.0095,201.419,200.9913,201.1096,39930.0
2021-03-31 15:40:00,220.96,221.17,220.69,220.75,49116.0,201.0823,201.2734,200.8366,200.8912,49116.0
2021-03-31 15:50:00,220.81,221.01,220.31,220.56,252524.0,200.9458,201.1278,200.4908,200.7183,252524.0
2021-04-01 09:30:00,220.6,221.71,220.6,220.89,80581.0,200.7547,201.7648,200.7547,201.0186,80581.0
2021-04-01 09:40:00,220.82,221.79,220.69,220.95,38589.0,200.9549,201.8376,200.8366,201.0732,38589.0
2021-04-01 09:50:00,221.03,221.14,220.72,220.89,32503.0,201.146,201.2461,200.8639,201.0186,32503.0
2021-04-01 10:00:00,220.91,221.35,220.5,220.53,32293.0,201.0368,201.4372,200.6637,200.691,32293.0
2021-04-01 10:10:00,220.64,220.64,219.8,220.05,29006.0,200.7911,200.7911,200.0267,200.2542,29006.0
2021-04-01 10:20:00,220.14,220.77,220.11,220.41,17464.0,200.3361,200.9094,200.3088,200.5818,17464.0
2021-04-01 10:30:00,220.41,220.67,220.21,220.65,18800.0,200.5818,200.8184,200.3998,200.8002,18800.0
2021-04-01 10:40:00,220.7,220.7,220.36,220.62,17115.0,200.8457,200.8457,200.5363,200.7729,17115.0
2021-04-01 10:50:00,220.57,220.69,220.13,220.6,24069.0,200.7274,200.8366,200.327,200.7547,24069.0
2021-04-01 11:00:00,220.58,220.74,220.23,220.3,20540.0,200.7365,200.8821,200.418,200.4817,20540.0
2021-04-01 11:10:00,220.3,220.43,220.07,220.14,27336.0,200.4817,200.6,200.2724,200.3361,27336.0
2021-04-01 11:20:00,220.11,220.58,220.0,220.36,32892.0,200.3088,200.7365,200.2087,200.5363,32892.0
2021-04-01 11:30:00,220.38,220.49,220.31,220.4,28234.0,200.5545,200.6546,200.4908,200.5727,28234.0
2021-04-01 11:40:00,220.4,220.52,220.08,220.14,42065.0,200.5727,200.6819,200.2815,200.3361,42065.0
2021-04-01 11:50:00,220.12,220.16,219.82,219.82,27753.0,200.3179,200.3543,200.0449,200.0449,27753.0
2021-04-01 12:00:00,219.81,220.35,219.77,220.17,29250.0,200.0358,200.5272,199.9994,200.3634,29250.0
2021-04-01 12:10:00,220.19,220.41,219.99,220.36,39538.0,200.3816,200.5818,200.1996,200.5363,39538.0
2021-04-01 12:20:00,220.39,220.45,220.19,220.24,24244.0,200.5636,200.6182,200.3816,200.4271,24244.0
2021-04-01 12:30:00,220.22,220.43,220.13,220.18,14071.0,200.4089,200.6,200.327,200.3725,14071.0
2021-04-01 12:40:00,220.24,220.24,220.0,220.03,15320.0,200.4271,200.4271,200.2087,200.236,15320.0
2021-04-01 12:50:00,220.02,220.3,219.99,220.26,12019.0,200.2269,200.4817,200.1996,200.4453,12019.0
2021-04-01 13:00:00,220.23,220.26,219.94,219.94,29496.0,200.418,200.4453,200.1541,200.1541,29496.0
2021-04-01 13:10:00,219.95,220.03,219.57,219.68,39342.0,200.1632,200.236,199.8174,199.9175,39342.0
2021-04-01 13:20:00,219.71,220.01,219.66,219.89,27017.0,199.9448,200.2178,199.8993,200.1086,27017.0
2021-04-01 13:30:00,219.89,220.2,219.83,219.97,30697.0,200.1086,200.3907,200.054,200.1814,30697.0
2021-04-01 13:40:00,219.96,220.09,219.76,219.8,38728.0,200.1723,200.2906,199.9903,200.0267,38728.0
2021-04-01 13:50:00,219.77,219.99,219.68,219.88,20746.0,199.9994,200.1996,199.9175,200.0995,20746.0
2021-04-01 14:00:00,219.88,219.98,219.74,219.87,26379.0,200.0995,200.1905,199.9721,200.0904,26379.0
2021-04-01 14:10:00,219.83,220.11,219.75,219.9,32252.0,200.054,200.3088,199.9812,200.1177,32252.0
2021-04-01 14:20:00,219.9,220.06,219.81,220.05,29406.0,200.1177,200.2633,200.0358,200.2542,29406.0
2021-04-01 14:30:00,220.02,220.23,219.96,220.11,23817.0,200.2269,200.418,200.1723,200.3088,23817.0
2021-04-01 14:40:00,220.1,220.52,220.1,220.48,20674.0,200.2997,200.6819,200.2997,200.6455,20674.0
2021-04-01 14:50:00,220.53,220.63,220.18,220.33,38762.0,200.691,200.782,200.3725,200.509,38762.0
2021-04-01 15:00:00,220.34,220.51,220.31,220.34,33251.0,200.5181,200.6728,200.4908,200.5181,33251.0
2021-04-01 15:10:00,220.33,220.38,219.79,219.8,39834.0,200.509,200.5545,200.0176,200.0267,39834.0
2021-04-01 15:20:00,219.74,219.77,219.36,219.47,57517.0,199.9721,199.9994,199.6263,199.7264,57517.0
2021-04-01 15:30:00,219.5,219.51,219.02,219.29,82098.0,199.7537,199.7628,199.3168,199.5626,82098.0
2021-04-01 15:40:00,219.26,219.5,219.08,219.46,93292.0,199.5352,199.7537,199.3714,199.7173,93292.0
2021-04-01 15:50:00,219.46,220.25,219.39,220.21,154778.0,199.7173,200.4362,199.6536,200.3998,154778.0
2021-04-05 09:30:00,222.24,223.87,222.07,223.34,93301.0,202.2472,203.7305,202.0925,203.2482,93301.0
2021-04-05 09:40:00,223.34,223.84,222.8,222.83,45320.0,203.2482,203.7032,202.7568,202.7841,45320.0
2021-04-05 09:50:00,222.76,224.3,222.63,223.85,34615.0,202.7204,204.1218,202.6021,203.7123,34615.0
2021-04-05 10:00:00,223.81,223.84,223.27,223.34,25720.0,203.6759,203.7032,203.1845,203.2482,25720.0
2021-04-05 10:10:00,223.28,224.16,223.2,224.09,23903.0,203.1936,203.9944,203.1208,203.9307,23903.0
2021-04-05 10:20:00,224.14,224.14,223.36,223.72,28845.0,203.9762,203.9762,203.2664,203.594,28845.0
2021-04-05 10:30:00,223.79,224.1,223.59,223.73,42178.0,203.6577,203.9398,203.4757,203.6031,42178.0
2021-04-05 10:40:00,223.77,224.62,223.69,224.54,22052.0,203.6395,204.4131,203.5667,204.3403,22052.0
2021-04-05 10:50:00,224.5,224.61,223.92,223.92,54445.0,204.3039,204.404,203.776,203.776,54445.0
2021-04-05 11:00:00,223.93,224.2,223.51,224.0,27894.0,203.7851,204.0308,203.4029,203.8488,27894.0
2021-04-05 11:10:00,224.05,224.41,223.53,223.56,22457.0,203.8943,204.222,203.4211,203.4484,22457.0
2021-04-05 11:20:00,223.52,223.58,223.26,223.34,14794.0,203.412,203.4666,203.1754,203.2482,14794.0
2021-04-05 11:30:00,223.38,223.68,223.18,223.56,26734.0,203.2846,203.5576,203.1026,203.4484,26734.0
2021-04-05 11:40:00,223.55,223.89,223.55,223.89,18404.0,203.4393,203.7487,203.4393,203.7487,18404.0
2021-04-05 11:50:00,223.87,224.35,223.76,224.21,25805.0,203.7305,204.1673,203.6304,204.0399,25805.0
2021-04-05 12:00:00,224.24,224.29,223.83,224.11,20293.0,204.0672,204.1127,203.6941,203.9489,20293.0
2021-04-05 12:10:00,224.09,224.09,223.46,223.55,21700.0,203.9307,203.9307,203.3574,203.4393,21700.0
2021-04-05 12:20:00,223.47,224.08,223.45,224.07,13331.0,203.3665,203.9216,203.3483,203.9125,13331.0
2021-04-05 12:30:00,224.02,224.37,223.95,224.23,14131.0,203.867,204.1856,203.8033,204.0581,14131.0
2021-04-05 12:40:00,224.25,224.3,224.03,224.05,15208.0,204.0763,204.1218,203.8761,203.8943,15208.0
2021-04-05 12:50:00,224.08,224.14,223.8,223.91,11401.0,203.9216,203.9762,203.6668,203.7669,11401.0
2021-04-05 13:00:00,223.86,224.03,223.83,223.86,12189.0,203.7214,203.8761,203.6941,203.7214,12189.0
2021-04-05 13:10:00,223.84,223.84,223.21,223.21,19253.0,203.7032,203.7032,203.1299,203.1299,19253.0
2021-04-05 13:20:00,223.18,223.22,222.94,223.13,22212.0,203.1026,203.139,202.8842,203.0571,22212.0
2021-04-05 13:30:00,223.16,223.59,223.12,223.25,19913.0,203.0844,203.4757,203.048,203.1663,19913.0
2021-04-05 13:40:00,223.23,223.23,222.93,223.0,25384.0,203.1481,203.1481,202.8751,202.9388,25384.0
2021-04-05 13:50:00,223.0,223.28,222.93,223.26,25304.0,202.9388,203.1936,202.8751,203.1754,25304.0
2021-04-05 14:00:00,223.26,223.26,223.05,223.15,21760.0,203.1754,203.1754,202.9843,203.0753,21760.0
2021-04-05 14:10:00,223.19,223.73,223.16,223.73,18296.0,203.1117,203.6031,203.0844,203.6031,18296.0
2021-04-05 14:20:00,223.67,224.0,223.54,223.76,16280.0,203.5485,203.8488,203.4302,203.6304,16280.0
2021-04-05 14:30:00,223.77,224.0,223.66,224.0,15558.0,203.6395,203.8488,203.5394,203.8488,15558.0
2021-04-05 14:40:00,224.0,224.08,223.61,223.63,18553.0,203.8488,203.9216,203.4939,203.5121,18553.0
2021-04-05 14:50:00,223.61,223.78,223.35,223.35,24993.0,203.4939,203.6486,203.2573,203.2573,24993.0
2021-04-05 15:00:00,223.29,223.35,222.79,222.91,36446.0,203.2027,203.2573,202.7477,202.8569,36446.0
2021-04-05 15:10:00,222.92,223.13,222.68,223.02,32999.0,202.866,203.0571,202.6476,202.957,32999.0
2021-04-05 15:20:00,223.04,223.09,222.83,223.0,25894.0,202.9752,203.0207,202.7841,202.9388,25894.0
2021-04-05 15:30:00,223.03,223.49,222.9,223.43,34022.0,202.9661,203.3847,202.8478,203.3301,34022.0
2021-04-05 15:40:00,223.43,223.43,223.08,223.25,59274.0,203.3301,203.3301,203.0116,203.1663,59274.0
2021-04-05 15:50:00,223.25,223.6,223.16,223.47,116238.0,203.1663,203.4848,203.0844,203.3665,116238.0
2021-04-06 09:30:00,223.97,224.09,223.01,223.28,64233.0,203.8215,203.9307,202.9479,203.1936,64233.0
2021-04-06 09:40:00,223.42,223.58,222.92,223.16,20150.0,203.321,203.4666,202.866,203.0844,20150.0
2021-04-06 09:50:00,223.28,223.64,223.02,223.13,16089.0,203.1936,203.5212,202.957,203.0571,16089.0
2021-04-06 10:00:00,223.09,223.48,222.74,222.96,21787.0,203.0207,203.3756,202.7022,202.9024,21787.0
2021-04-06 10:10:00,222.9,223.77,222.88,223.77,17613.0,202.8478,203.6395,202.8296,203.6395,17613.0
2021-04-06 10:20:00,223.72,223.78,223.47,223.6,21317.0,203.594,203.6486,203.3665,203.4848,21317.0
2021-04-06 10:30:00,223.56,223.64,223.27,223.44,16349.0,203.4484,203.5212,203.1845,203.3392,16349.0
2021-04-06 10:40:00,223.44,223.54,222.92,223.04,23966.0,203.3392,203.4302,202.866,202.9752,23966.0
2021-04-06 10:50:00,223.01,223.06,222.4,222.55,19989.0,202.9479,202.9934,202.3928,202.5293,19989.0
2021-04-06 11:00:00,222.5,222.76,222.32,222.56,9867.0,202.4838,202.7204,202.32,202.5384,9867.0
2021-04-06 11:10:00,222.66,222.77,222.41,222.58,13109.0,202.6294,202.7295,202.4019,202.5566,13109.0
2021-04-06 11:20:00,222.49,222.89,222.49,222.8,20828.0,202.4747,202.8387,202.4747,202.7568,20828.0
2021-04-06 11:30:00,222.87,222.89,222.61,222.73,14001.0,202.8205,202.8387,202.5839,202.6931,14001.0
2021-04-06 11:40:00,222.69,222.93,222.66,222.66,27831.0,202.6567,202.8751,202.6294,202.6294,27831.0
2021-04-06 11:50:00,222.79,222.79,222.56,222.59,8951.0,202.7477,202.7477,202.5384,202.5657,8951.0
2021-04-06 12:00:00,222.66,222.7,222.49,222.49,14475.0,202.6294,202.6658,202.4747,202.4747,14475.0
2021-04-06 12:10:00,222.53,222.9,222.45,222.85,10622.0,202.5111,202.8478,202.4383,202.8023,10622.0
2021-04-06 12:20:00,222.86,222.91,222.73,222.75,9673.0,202.8114,202.8569,202.6931,202.7113,9673.0
2021-04-06 12:30:00,222.77,222.77,222.26,222.26,13844.0,202.7295,202.7295,202.2654,202.2654,13844.0
2021-04-06 12:40:00,222.26,222.44,222.2,222.24,11920.0,202.2654,202.4292,202.2108,202.2472,11920.0
2021-04-06 12:50:00,222.22,222.3,222.17,222.26,9509.0,202.229,202.3018,202.1835,202.2654,9509.0
2021-04-06 13:00:00,222.3,222.38,222.24,222.3,13115.0,202.3018,202.3746,202.2472,202.3018,13115.0
2021-04-06 13:10:00,222.31,222.36,222.23,222.34,21775.0,202.3109,202.3564,202.2381,202.3382,21775.0
2021-04-06 13:20:00,222.33,222.7,222.29,222.3,23895.0,202.3291,202.6658,202.2927,202.3018,23895.0
2021-04-06 13:30:00,222.27,222.32,222.14,222.28,22168.0,202.2745,202.32,202.1562,202.2836,22168.0
2021-04-06 13:40:00,222.34,222.36,222.22,222.28,11042.0,202.3382,202.3564,202.229,202.2836,11042.0
2021-04-06 13:50:00,222.26,222.31,222.05,222.05,11264.0,202.2654,202.3109,202.0743,202.0743,11264.0
2021-04-06 14:00:00,222.06,222.18,221.93,222.02,15299.0,202.0834,202.1926,201.9651,202.047,15299.0
2021-04-06 14:10:00,222.02,222.05,221.93,221.97,7496.0,202.047,202.0743,201.9651,202.0015,7496.0
2021-04-06 14:20:00,221.94,222.07,221.85,222.07,12567.0,201.9742,202.0925,201.8923,202.0925,12567.0
2021-04-06 14:30:00,222.14,222.31,222.04,222.04,13294.0,202.1562,202.3109,202.0652,202.0652,13294.0
2021-04-06 14:40:00,222.06,222.08,221.83,222.02,12568.0,202.0834,202.1016,201.8741,202.047,12568.0
2021-04-06 14:50:00,222.05,222.1,221.79,221.92,19389.0,202.0743,202.1198,201.8376,201.956,19389.0
2021-04-06 15:00:00,221.88,221.98,221.65,221.74,13880.0,201.9196,202.0106,201.7102,201.7921,13880.0
2021-04-06 15:10:00,221.7,221.78,221.59,221.71,20805.0,201.7557,201.8285,201.6556,201.7648,20805.0
2021-04-06 15:20:00,221.68,221.76,221.54,221.63,17969.0,201.7375,201.8103,201.6101,201.692,17969.0
2021-04-06 15:30:00,221.65,221.73,221.22,221.26,37614.0,201.7102,201.783,201.3189,201.3553,37614.0
2021-04-06 15:40:00,221.21,221.34,220.93,221.08,53966.0,201.3098,201.4281,201.055,201.1915,53966.0
2021-04-06 15:50:00,221.03,221.24,220.8,221.1,142701.0,201.146,201.3371,200.9367,201.2097,142701.0
2021-04-07 09:30:00,220.9,221.62,220.88,221.55,74772.0,201.0277,201.6829,201.0095,201.6192,74772.0
2021-04-07 09:40:00,221.64,221.64,220.65,220.76,16398.0,201.7011,201.7011,200.8002,200.9003,16398.0
2021-04-07 09:50:00,220.71,220.83,220.09,220.2,17560.0,200.8548,200.964,200.2906,200.3907,17560.0
2021-04-07 10:00:00,220.24,220.62,219.97,220.61,29977.0,200.4271,200.7729,200.1814,200.7638,29977.0
2021-04-07 10:10:00,220.7,221.14,220.61,221.0,38947.0,200.8457,201.2461,200.7638,201.1187,38947.0
2021-04-07 10:20:00,221.0,221.47,221.0,221.38,30748.0,201.1187,201.5464,201.1187,201.4645,30748.0
2021-04-07 10:30:00,221.41,221.59,221.32,221.44,30026.0,201.4918,201.6556,201.4099,201.5191,30026.0
2021-04-07 10:40:00,221.49,221.94,221.42,221.79,19038.0,201.5646,201.9742,201.5009,201.8376,19038.0
2021-04-07 10:50:00,221.73,221.85,221.56,221.56,17118.0,201.783,201.8923,201.6283,201.6283,17118.0
2021-04-07 11:00:00,221.51,221.7,221.37,221.49,13387.0,201.5828,201.7557,201.4554,201.5646,13387.0
2021-04-07 11:10:00,221.44,221.8,221.35,221.5,18510.0,201.5191,201.8467,201.4372,201.5737,18510.0
2021-04-07 11:20:00,221.51,221.58,221.2,221.45,12856.0,201.5828,201.6465,201.3007,201.5282,12856.0
2021-04-07 11:30:00,221.5,221.54,221.11,221.14,14225.0,201.5737,201.6101,201.2188,201.2461,14225.0
2021-04-07 11:40:00,221.16,221.53,221.14,221.51,11767.0,201.2643,201.601,201.2461,201.5828,11767.0
2021-04-07 11:50:00,221.52,221.54,221.15,221.24,10196.0,201.5919,201.6101,201.2552,201.3371,10196.0
2021-04-07 12:00:00,221.31,221.53,221.24,221.38,10716.0,201.4008,201.601,201.3371,201.4645,10716.0
2021-04-07 12:10:00,221.37,221.5,221.12,221.15,13688.0,201.4554,201.5737,201.2279,201.2552,13688.0
2021-04-07 12:20:00,221.26,221.54,221.22,221.23,12640.0,201.3553,201.6101,201.3189,201.328,12640.0
2021-04-07 12:30:00,221.2,221.35,221.02,221.34,10067.0,201.3007,201.4372,201.1369,201.4281,10067.0
2021-04-07 12:40:00,221.33,221.49,221.32,221.42,10693.0,201.419,201.5646,201.4099,201.5009,10693.0
2021-04-07 12:50:00,221.44,221.52,221.37,221.46,10259.0,201.5191,201.5919,201.4554,201.5373,10259.0
2021-04-07 13:00:00,221.45,221.72,221.42,221.56,11357.0,201.5282,201.7739,201.5009,201.6283,11357.0
2021-04-07 13:10:00,221.53,221.72,221.48,221.51,7750.0,201.601,201.7739,201.5555,201.5828,7750.0
2021-04-07 13:20:00,221.52,221.75,221.43,221.63,10556.0,201.5919,201.8012,201.51,201.692,10556.0
2021-04-07 13:30:00,221.62,221.69,221.42,221.53,19910.0,201.6829,201.7466,201.5009,201.601,19910.0
2021-04-07 13:40:00,221.52,221.64,221.48,221.54,14506.0,201.5919,201.7011,201.5555,201.6101,14506.0
2021-04-07 13:50:00,221.51,221.63,221.41,221.63,13573.0,201.5828,201.692,201.4918,201.692,13573.0
2021-04-07 14:00:00,221.59,221.73,221.4,221.51,15664.0,201.6556,201.783,201.4827,201.5828,15664.0
2021-04-07 14:10:00,221.5,221.58,221.33,221.45,11192.0,201.5737,201.6465,201.419,201.5282,11192.0
2021-04-07 14:20:00,221.44,221.52,221.36,221.48,13086.0,201.5191,201.5919,201.4463,201.5555,13086.0
2021-04-07 14:30:00,221.45,221.53,221.35,221.5,14663.0,201.5282,201.601,201.4372,201.5737,14663.0
2021-04-07 14:40:00,221.5,221.66,221.25,221.28,13770.0,201.5737,201.7193,201.3462,201.3735,13770.0
2021-04-07 14:50:00,221.26,221.43,221.07,221.07,16364.0,201.3553,201.51,201.1824,201.1824,16364.0
2021-04-07 15:00:00,221.12,221.27,220.96,220.99,15953.0,201.2279,201.3644,201.0823,201.1096,15953.0
2021-04-07 15:10:00,221.07,221.21,221.01,221.21,16129.0,201.1824,201.3098,201.1278,201.3098,16129.0
2021-04-07 15:20:00,221.19,221.39,221.14,221.37,16357.0,201.2916,201.4736,201.2461,201.4554,16357.0
2021-04-07 15:30:00,221.34,221.39,220.94,221.26,30692.0,201.4281,201.4736,201.0641,201.3553,30692.0
2021-04-07 15:40:00,221.26,221.35,221.19,221.31,44370.0,201.3553,201.4372,201.2916,201.4008,44370.0
2021-04-07 15:50:00,221.29,221.4,221.08,221.34,96199.0,201.3826,201.4827,201.1915,201.4281,96199.0
2021-04-08 09:30:00,221.08,221.58,220.49,220.62,56449.0,201.1915,201.6465,200.6546,200.7729,56449.0
2021-04-08 09:40:00,220.56,220.86,220.33,220.79,22019.0,200.7183,200.9913,200.509,200.9276,22019.0
2021-04-08 09:50:00,220.74,220.78,220.3,220.47,20946.0,200.8821,200.9185,200.4817,200.6364,20946.0
2021-04-08 10:00:00,220.47,220.79,220.32,220.7,29329.0,200.6364,200.9276,200.4999,200.8457,29329.0
2021-04-08 10:10:00,220.76,220.79,220.55,220.77,19923.0,200.9003,200.9276,200.7092,200.9094,19923.0
2021-04-08 10:20:00,220.73,220.98,220.58,220.88,21323.0,200.873,201.1005,200.7365,201.0095,21323.0
2021-04-08 10:30:00,220.9,220.98,220.72,220.77,29649.0,201.0277,201.1005,200.8639,200.9094,29649.0
2021-04-08 10:40:00,220.76,220.77,220.41,220.63,25280.0,200.9003,200.9094,200.5818,200.782,25280.0
2021-04-08 10:50:00,220.67,220.79,220.58,220.68,17147.0,200.8184,200.9276,200.7365,200.8275,17147.0
2021-04-08 11:00:00,220.67,221.11,220.62,221.04,18010.0,200.8184,201.2188,200.7729,201.1551,18010.0
2021-04-08 11:10:00,221.08,221.16,220.93,221.0,27013.0,201.1915,201.2643,201.055,201.1187,27013.0
2021-04-08 11:20:00,220.93,220.96,220.6,220.83,20310.0,201.055,201.0823,200.7547,200.964,20310.0
2021-04-08 11:30:00,220.86,221.04,220.7,220.99,13908.0,200.9913,201.1551,200.8457,201.1096,13908.0
2021-04-08 11:40:00,220.94,221.01,220.76,220.87,12452.0,201.0641,201.1278,200.9003,201.0004,12452.0
2021-04-08 11:50:00,220.84,221.03,220.75,220.75,7611.0,200.9731,201.146,200.8912,200.8912,7611.0
2021-04-08 12:00:00,220.73,221.07,220.73,221.03,11897.0,200.873,201.1824,200.873,201.146,11897.0
2021-04-08 12:10:00,221.01,221.2,220.99,221.11,19326.0,201.1278,201.3007,201.1096,201.2188,19326.0
2021-04-08 12:20:00,221.08,221.2,220.95,221.2,17514.0,201.1915,201.3007,201.0732,201.3007,17514.0
2021-04-08 12:30:00,221.2,221.41,221.01,221.41,38716.0,201.3007,201.4918,201.1278,201.4918,38716.0
2021-04-08 12:40:00,221.45,221.5,221.1,221.12,17474.0,201.5282,201.5737,201.2097,201.2279,17474.0
2021-04-08 12:50:00,221.09,221.31,220.96,220.98,17620.0,201.2006,201.4008,201.0823,201.1005,17620.0
2021-04-08 13:00:00,221.01,221.17,220.96,221.02,12416.0,201.1278,201.2734,201.0823,201.1369,12416.0
2021-04-08 13:10:00,221.03,221.1,220.86,221.08,15655.0,201.146,201.2097,200.9913,201.1915,15655.0
2021-04-08 13:20:00,221.11,221.4,221.0,221.4,11267.0,201.2188,201.4827,201.1187,201.4827,11267.0
2021-04-08 13:30:00,221.4,221.44,221.03,221.04,19721.0,201.4827,201.5191,201.146,201.1551,19721.0
2021-04-08 13:40:00,221.1,221.3,221.04,221.17,15179.0,201.2097,201.3917,201.1551,201.2734,15179.0
2021-04-08 13:50:00,221.17,221.32,221.07,221.15,13880.0,201.2734,201.4099,201.1824,201.2552,13880.0
2021-04-08 14:00:00,221.16,221.2,220.97,220.99,10576.0,201.2643,201.3007,201.0914,201.1096,10576.0
2021-04-08 14:10:00,220.95,221.06,220.91,220.97,5933.0,201.0732,201.1733,201.0368,201.0914,5933.0
2021-04-08 14:20:00,220.94,221.12,220.89,221.05,7285.0,201.0641,201.2279,201.0186,201.1642,7285.0
2021-04-08 14:30:00,221.06,221.18,221.04,221.08,12241.0,201.1733,201.2825,201.1551,201.1915,12241.0
2021-04-08 14:40:00,221.09,221.24,221.05,221.06,11629.0,201.2006,201.3371,201.1642,201.1733,11629.0
2021-04-08 14:50:00,221.06,221.06,220.83,220.92,11681.0,201.1733,201.1733,200.964,201.0459,11681.0
2021-04-08 15:00:00,220.87,220.91,220.67,220.76,25766.0,201.0004,201.0368,200.8184,200.9003,25766.0
2021-04-08 15:10:00,220.73,220.82,220.67,220.68,20962.0,200.873,200.9549,200.8184,200.8275,20962.0
2021-04-08 15:20:00,220.66,220.71,220.28,220.38,37621.0,200.8093,200.8548,200.4635,200.5545,37621.0
2021-04-08 15:30:00,220.35,220.66,220.28,220.46,50204.0,200.5272,200.8093,200.4635,200.6273,50204.0
2021-04-08 15:40:00,220.42,220.6,220.36,220.51,49976.0,200.5909,200.7547,200.5363,200.6728,49976.0
2021-04-08 15:50:00,220.4,220.48,220.08,220.18,136461.0,200.5727,200.6455,200.2815,200.3725,136461.0
2021-04-09 09:30:00,220.69,221.15,220.47,220.8,111027.0,200.8366,201.2552,200.6364,200.9367,111027.0
2021-04-09 09:40:00,220.72,221.42,220.61,220.84,53362.0,200.8639,201.5009,200.7638,200.9731,53362.0
2021-04-09 09:50:00,220.77,221.3,220.7,221.22,49597.0,200.9094,201.3917,200.8457,201.3189,49597.0
2021-04-09 10:00:00,221.19,221.86,221.19,221.55,49908.0,201.2916,201.9014,201.2916,201.6192,49908.0
2021-04-09 10:10:00,221.45,221.57,221.28,221.28,18558.0,201.5282,201.6374,201.3735,201.3735,18558.0
2021-04-09 10:20:00,221.29,221.43,221.12,221.3,23164.0,201.3826,201.51,201.2279,201.3917,23164.0
2021-04-09 10:30:00,221.28,221.5,221.19,221.19,24651.0,201.3735,201.5737,201.2916,201.2916,24651.0
2021-04-09 10:40:00,221.25,221.36,221.03,221.09,25713.0,201.3462,201.4463,201.146,201.2006,25713.0
2021-04-09 10:50:00,221.09,221.24,221.02,221.14,42872.0,201.2006,201.3371,201.1369,201.2461,42872.0
2021-04-09 11:00:00,221.18,221.85,221.07,221.85,49108.0,201.2825,201.8923,201.1824,201.8923,49108.0
2021-04-09 11:10:00,221.85,222.08,221.53,221.53,29282.0,201.8923,202.1016,201.601,201.601,29282.0
2021-04-09 11:20:00,221.61,221.85,221.46,221.59,33246.0,201.6738,201.8923,201.5373,201.6556,33246.0
2021-04-09 11:30:00,221.63,222.15,221.62,221.84,46899.0,201.692,202.1653,201.6829,201.8832,46899.0
2021-04-09 11:40:00,221.82,221.9,221.52,221.62,22468.0,201.8649,201.9378,201.5919,201.6829,22468.0
2021-04-09 11:50:00,221.56,221.67,221.46,221.57,23664.0,201.6283,201.7284,201.5373,201.6374,23664.0
2021-04-09 12:00:00,221.57,221.67,221.39,221.4,26749.0,201.6374,201.7284,201.4736,201.4827,26749.0
2021-04-09 12:10:00,221.32,221.78,221.32,221.67,22686.0,201.4099,201.8285,201.4099,201.7284,22686.0
2021-04-09 12:20:00,221.74,221.95,221.64,221.72,26080.0,201.7921,201.9833,201.7011,201.7739,26080.0
2021-04-09 12:30:00,221.72,222.03,221.68,222.02,14946.0,201.7739,202.0561,201.7375,202.047,14946.0
2021-04-09 12:40:00,222.01,222.25,221.97,222.16,24219.0,202.0379,202.2563,202.0015,202.1744,24219.0
2021-04-09 12:50:00,222.13,222.48,222.07,222.21,171000.0,202.1471,202.4656,202.0925,202.2199,171000.0
2021-04-09 13:00:00,222.28,222.33,222.15,222.31,21765.0,202.2836,202.3291,202.1653,202.3109,21765.0
2021-04-09 13:10:00,222.3,222.48,222.25,222.42,14295.0,202.3018,202.4656,202.2563,202.411,14295.0
2021-04-09 13:20:00,222.39,222.54,222.34,222.43,10696.0,202.3837,202.5202,202.3382,202.4201,10696.0
2021-04-09 13:30:00,222.45,222.64,222.45,222.62,8100.0,202.4383,202.6112,202.4383,202.593,8100.0
2021-04-09 13:40:00,222.59,222.89,222.59,222.86,10156.0,202.5657,202.8387,202.5657,202.8114,10156.0
2021-04-09 13:50:00,222.83,222.83,222.66,222.79,10791.0,202.7841,202.7841,202.6294,202.7477,10791.0
2021-04-09 14:00:00,222.74,222.9,222.74,222.77,11014.0,202.7022,202.8478,202.7022,202.7295,11014.0
2021-04-09 14:10:00,222.77,222.94,222.66,222.87,24463.0,202.7295,202.8842,202.6294,202.8205,24463.0
2021-04-09 14:20:00,222.86,222.86,222.63,222.64,21250.0,202.8114,202.8114,202.6021,202.6112,21250.0
2021-04-09 14:30:00,222.66,222.7,222.52,222.6,33038.0,202.6294,202.6658,202.502,202.5748,33038.0
2021-04-09 14:40:00,222.61,222.66,222.44,222.5,16870.0,202.5839,202.6294,202.4292,202.4838,16870.0
2021-04-09 14:50:00,222.47,222.53,222.3,222.34,11471.0,202.4565,202.5111,202.3018,202.3382,11471.0
2021-04-09 15:00:00,222.35,222.45,222.26,222.3,19972.0,202.3473,202.4383,202.2654,202.3018,19972.0
2021-04-09 15:10:00,222.28,222.41,222.22,222.38,31190.0,202.2836,202.4019,202.229,202.3746,31190.0
2021-04-09 15:20:00,222.32,222.65,222.28,222.59,33340.0,202.32,202.6203,202.2836,202.5657,33340.0
2021-04-09 15:30:00,222.59,223.07,222.55,222.83,56935.0,202.5657,203.0025,202.5293,202.7841,56935.0
2021-04-09 15:40:00,222.84,222.87,222.69,222.76,58196.0,202.7932,202.8205,202.6567,202.7204,58196.0
2021-04-09 15:50:00,222.88,223.36,222.78,223.14,121326.0,202.8296,203.2664,202.7386,203.0662,121326.0
2021-04-12 09:30:00,222.56,224.13,222.51,223.59,75707.0,202.5384,203.9671,202.4929,203.4757,75707.0
2021-04-12 09:40:00,223.48,224.23,223.34,223.92,14041.0,203.3756,204.0581,203.2482,203.776,14041.0
2021-04-12 09:50:00,224.01,224.03,223.45,223.77,30371.0,203.8579,203.8761,203.3483,203.6395,30371.0
2021-04-12 10:00:00,223.76,223.82,223.18,223.72,20678.0,203.6304,203.685,203.1026,203.594,20678.0
2021-04-12 10:10:00,223.72,223.81,223.52,223.71,22818.0,203.594,203.6759,203.412,203.5849,22818.0
2021-04-12 10:20:00,223.75,223.8,223.57,223.69,24828.0,203.6213,203.6668,203.4575,203.5667,24828.0
2021-04-12 10:30:00,223.68,223.81,223.57,223.67,17970.0,203.5576,203.6759,203.4575,203.5485,17970.0
2021-04-12 10:40:00,223.67,223.82,223.56,223.75,29818.0,203.5485,203.685,203.4484,203.6213,29818.0
2021-04-12 10:50:00,223.75,223.81,223.55,223.78,52089.0,203.6213,203.6759,203.4393,203.6486,52089.0
2021-04-12 11:00:00,223.81,224.24,223.7,223.84,17515.0,203.6759,204.0672,203.5758,203.7032,17515.0
2021-04-12 11:10:00,223.81,224.38,223.75,224.21,16812.0,203.6759,204.1947,203.6213,204.0399,16812.0
2021-04-12 11:20:00,224.25,224.46,224.25,224.29,12152.0,204.0763,204.2675,204.0763,204.1127,12152.0
2021-04-12 11:30:00,224.33,224.77,224.23,224.75,15410.0,204.1491,204.5496,204.0581,204.5314,15410.0
2021-04-12 11:40:00,224.75,224.89,224.48,224.84,13338.0,204.5314,204.6588,204.2857,204.6133,13338.0
2021-04-12 11:50:00,224.86,224.93,224.67,224.77,17737.0,204.6315,204.6952,204.4586,204.5496,17737.0
2021-04-12 12:00:00,224.78,224.87,224.62,224.71,7855.0,204.5587,204.6406,204.4131,204.495,7855.0
2021-04-12 12:10:00,224.72,225.13,224.72,224.88,24541.0,204.5041,204.8772,204.5041,204.6497,24541.0
2021-04-12 12:20:00,224.89,225.13,224.88,225.12,16835.0,204.6588,204.8772,204.6497,204.8681,16835.0
2021-04-12 12:30:00,225.09,225.28,224.95,225.0,27827.0,204.8408,205.0137,204.7134,204.7589,27827.0
2021-04-12 12:40:00,225.0,225.02,224.82,224.82,10256.0,204.7589,204.7771,204.5951,204.5951,10256.0
2021-04-12 12:50:00,224.82,224.88,224.46,224.55,10820.0,204.5951,204.6497,204.2675,204.3494,10820.0
2021-04-12 13:00:00,224.55,224.61,224.34,224.44,14638.0,204.3494,204.404,204.1582,204.2493,14638.0
2021-04-12 13:10:00,224.48,224.5,224.16,224.26,9405.0,204.2857,204.3039,203.9944,204.0854,9405.0
2021-04-12 13:20:00,224.29,224.38,223.98,224.03,14898.0,204.1127,204.1947,203.8306,203.8761,14898.0
2021-04-12 13:30:00,224.08,224.36,224.04,224.15,9478.0,203.9216,204.1765,203.8852,203.9853,9478.0
2021-04-12 13:40:00,224.19,224.3,224.01,224.3,15606.0,204.0217,204.1218,203.8579,204.1218,15606.0
2021-04-12 13:50:00,224.26,224.35,224.04,224.1,23382.0,204.0854,204.1673,203.8852,203.9398,23382.0
2021-04-12 14:00:00,224.07,224.24,223.57,223.76,18080.0,203.9125,204.0672,203.4575,203.6304,18080.0
2021-04-12 14:10:00,223.77,223.85,223.67,223.78,14122.0,203.6395,203.7123,203.5485,203.6486,14122.0
2021-04-12 14:20:00,223.73,223.8,223.58,223.58,8016.0,203.6031,203.6668,203.4666,203.4666,8016.0
2021-04-12 14:30:00,223.56,224.03,223.55,223.96,17598.0,203.4484,203.8761,203.4393,203.8124,17598.0
2021-04-12 14:40:00,223.97,224.16,223.95,224.07,10730.0,203.8215,203.9944,203.8033,203.9125,10730.0
2021-04-12 14:50:00,224.03,224.13,223.81,223.88,14509.0,203.8761,203.9671,203.6759,203.7396,14509.0
2021-04-12 15:00:00,223.86,223.93,223.71,223.76,20916.0,203.7214,203.7851,203.5849,203.6304,20916.0
2021-04-12 15:10:00,223.75,223.75,223.43,223.6,25258.0,203.6213,203.6213,203.3301,203.4848,25258.0
2021-04-12 15:20:00,223.59,223.76,223.56,223.65,25102.0,203.4757,203.6304,203.4484,203.5303,25102.0
2021-04-12 15:30:00,223.63,224.0,223.58,223.9,51201.0,203.5121,203.8488,203.4666,203.7578,51201.0
2021-04-12 15:40:00,223.94,224.22,223.94,223.95,60169.0,203.7942,204.049,203.7942,203.8033,60169.0
2021-04-12 15:50:00,224.01,224.25,223.38,223.55,229194.0,203.8579,204.0763,203.2846,203.4393,229194.0
2021-04-13 09:30:00,222.98,223.39,221.14,221.15,58663.0,202.9206,203.2937,201.2461,201.2552,58663.0
2021-04-13 09:40:00,221.07,221.35,220.2,220.6,31241.0,201.1824,201.4372,200.3907,200.7547,31241.0
2021-04-13 09:50:00,220.55,221.22,220.2,221.21,22618.0,200.7092,201.3189,200.3907,201.3098,22618.0
2021-04-13 10:00:00,221.22,222.13,221.22,222.05,27939.0,201.3189,202.1471,201.3189,202.0743,27939.0
2021-04-13 10:10:00,222.05,222.22,221.71,222.0,15393.0,202.0743,202.229,201.7648,202.0288,15393.0
2021-04-13 10:20:00,222.14,222.31,221.92,222.07,25799.0,202.1562,202.3109,201.956,202.0925,25799.0
2021-04-13 10:30:00,222.04,222.09,221.36,221.45,21580.0,202.0652,202.1107,201.4463,201.5282,21580.0
2021-04-13 10:40:00,221.45,221.87,221.35,221.76,41133.0,201.5282,201.9105,201.4372,201.8103,41133.0
2021-04-13 10:50:00,221.68,222.11,221.26,221.34,26107.0,201.7375,202.1289,201.3553,201.4281,26107.0
2021-04-13 11:00:00,221.36,221.8,221.35,221.64,22596.0,201.4463,201.8467,201.4372,201.7011,22596.0
2021-04-13 11:10:00,221.7,222.14,221.68,221.98,21553.0,201.7557,202.1562,201.7375,202.0106,21553.0
2021-04-13 11:20:00,221.95,222.59,221.79,222.51,26310.0,201.9833,202.5657,201.8376,202.4929,26310.0
2021-04-13 11:30:00,222.53,222.64,221.91,221.91,17301.0,202.5111,202.6112,201.9469,201.9469,17301.0
2021-04-13 11:40:00,221.95,222.18,221.9,222.18,17225.0,201.9833,202.1926,201.9378,202.1926,17225.0
2021-04-13 11:50:00,222.26,222.35,222.15,222.26,15739.0,202.2654,202.3473,202.1653,202.2654,15739.0
2021-04-13 12:00:00,222.26,222.27,221.72,221.73,16454.0,202.2654,202.2745,201.7739,201.783,16454.0
2021-04-13 12:10:00,221.83,221.96,221.74,221.95,15019.0,201.8741,201.9924,201.7921,201.9833,15019.0
2021-04-13 12:20:00,221.92,222.17,221.71,221.81,13111.0,201.956,202.1835,201.7648,201.8558,13111.0
2021-04-13 12:30:00,221.81,221.97,221.59,221.91,12091.0,201.8558,202.0015,201.6556,201.9469,12091.0
2021-04-13 12:40:00,221.9,221.9,221.48,221.82,12731.0,201.9378,201.9378,201.5555,201.8649,12731.0
2021-04-13 12:50:00,221.78,221.89,221.67,221.71,11740.0,201.8285,201.9287,201.7284,201.7648,11740.0
2021-04-13 13:00:00,221.67,221.83,221.55,221.72,14924.0,201.7284,201.8741,201.6192,201.7739,14924.0
2021-04-13 13:10:00,221.75,221.92,221.65,221.84,10177.0,201.8012,201.956,201.7102,201.8832,10177.0
2021-04-13 13:20:00,221.84,222.02,221.75,221.98,18541.0,201.8832,202.047,201.8012,202.0106,18541.0
2021-04-13 13:30:00,222.05,222.05,221.83,221.88,14994.0,202.0743,202.0743,201.8741,201.9196,14994.0
2021-04-13 13:40:00,221.86,221.89,221.52,221.55,14644.0,201.9014,201.9287,201.5919,201.6192,14644.0
2021-04-13 13:50:00,221.5,221.6,221.35,221.59,10465.0,201.5737,201.6647,201.4372,201.6556,10465.0
2021-04-13 14:00:00,221.61,222.09,221.61,221.67,15603.0,201.6738,202.1107,201.6738,201.7284,15603.0
2021-04-13 14:10:00,221.73,222.05,221.69,221.99,15984.0,201.783,202.0743,201.7466,202.0197,15984.0
2021-04-13 14:20:00,222.05,222.42,222.03,222.36,19386.0,202.0743,202.411,202.0561,202.3564,19386.0
2021-04-13 14:30:00,222.31,222.45,222.08,222.22,12302.0,202.3109,202.4383,202.1016,202.229,12302.0
2021-04-13 14:40:00,222.16,222.34,222.04,222.09,12665.0,202.1744,202.3382,202.0652,202.1107,12665.0
2021-04-13 14:50:00,222.15,222.38,221.99,222.38,21526.0,202.1653,202.3746,202.0197,202.3746,21526.0
2021-04-13 15:00:00,222.36,222.57,222.28,222.44,16310.0,202.3564,202.5475,202.2836,202.4292,16310.0
2021-04-13 15:10:00,222.44,222.48,222.13,222.21,17084.0,202.4292,202.4656,202.1471,202.2199,17084.0
2021-04-13 15:20:00,222.23,222.4,222.04,222.04,18864.0,202.2381,202.3928,202.0652,202.0652,18864.0
2021-04-13 15:30:00,222.13,222.43,222.1,222.21,31707.0,202.1471,202.4201,202.1198,202.2199,31707.0
2021-04-13 15:40:00,222.19,222.34,222.03,222.2,50387.0,202.2017,202.3382,202.0561,202.2108,50387.0
2021-04-13 15:50:00,222.16,222.37,221.93,221.93,101743.0,202.1744,202.3655,201.9651,201.9651,101743.0
2021-04-14 09:30:00,222.48,222.48,221.55,222.32,54759.0,202.4656,202.4656,201.6192,202.32,54759.0
2021-04-14 09:40:00,222.56,223.07,222.38,222.77,21571.0,202.5384,203.0025,202.3746,202.7295,21571.0
2021-04-14 09:50:00,222.75,223.25,222.32,223.16,31716.0,202.7113,203.1663,202.32,203.0844,31716.0
2021-04-14 10:00:00,223.13,223.4,222.78,222.92,45579.0,203.0571,203.3028,202.7386,202.866,45579.0
2021-04-14 10:10:00,222.87,223.04,222.61,222.74,19795.0,202.8205,202.9752,202.5839,202.7022,19795.0
2021-04-14 10:20:00,222.7,222.94,222.4,222.87,17104.0,202.6658,202.8842,202.3928,202.8205,17104.0
2021-04-14 10:30:00,222.91,223.05,222.78,222.88,8555.0,202.8569,202.9843,202.7386,202.8296,8555.0
2021-04-14 10:40:00,222.98,223.24,222.66,222.67,17059.0,202.9206,203.1572,202.6294,202.6385,17059.0
2021-04-14 10:50:00,222.74,222.77,222.48,222.52,33196.0,202.7022,202.7295,202.4656,202.502,33196.0
2021-04-14 11:00:00,222.57,222.81,222.5,222.78,52278.0,202.5475,202.7659,202.4838,202.7386,52278.0
2021-04-14 11:10:00,222.84,222.84,222.65,222.76,25422.0,202.7932,202.7932,202.6203,202.7204,25422.0
2021-04-14 11:20:00,222.71,222.94,222.66,222.78,44004.0,202.6749,202.8842,202.6294,202.7386,44004.0
2021-04-14 11:30:00,222.8,223.03,222.62,222.7,26911.0,202.7568,202.9661,202.593,202.6658,26911.0
2021-04-14 11:40:00,222.71,222.76,222.58,222.59,10210.0,202.6749,202.7204,202.5566,202.5657,10210.0
2021-04-14 11:50:00,222.58,222.65,222.31,222.37,9450.0,202.5566,202.6203,202.3109,202.3655,9450.0
2021-04-14 12:00:00,222.3,222.4,222.18,222.39,13164.0,202.3018,202.3928,202.1926,202.3837,13164.0
2021-04-14 12:10:00,222.39,222.46,222.16,222.37,9959.0,202.3837,202.4474,202.1744,202.3655,9959.0
2021-04-14 12:20:00,222.42,222.57,222.36,222.42,7314.0,202.411,202.5475,202.3564,202.411,7314.0
2021-04-14 12:30:00,222.41,222.7,222.39,222.67,5331.0,202.4019,202.6658,202.3837,202.6385,5331.0
2021-04-14 12:40:00,222.69,222.8,222.52,222.73,12139.0,202.6567,202.7568,202.502,202.6931,12139.0
2021-04-14 12:50:00,222.75,222.78,222.63,222.64,7641.0,202.7113,202.7386,202.6021,202.6112,7641.0
2021-04-14 13:00:00,222.64,222.73,222.5,222.5,13047.0,202.6112,202.6931,202.4838,202.4838,13047.0
2021-04-14 13:10:00,222.52,222.7,222.48,222.65,13755.0,202.502,202.6658,202.4656,202.6203,13755.0
2021-04-14 13:20:00,222.66,222.9,222.49,222.76,20289.0,202.6294,202.8478,202.4747,202.7204,20289.0
2021-04-14 13:30:00,222.76,222.86,222.7,222.77,10367.0,202.7204,202.8114,202.6658,202.7295,10367.0
2021-04-14 13:40:00,222.74,222.9,222.67,222.89,9293.0,202.7022,202.8478,202.6385,202.8387,9293.0
2021-04-14 13:50:00,222.87,223.09,222.45,222.63,17164.0,202.8205,203.0207,202.4383,202.6021,17164.0
2021-04-14 14:00:00,222.63,222.91,222.46,222.74,19224.0,202.6021,202.8569,202.4474,202.7022,19224.0
2021-04-14 14:10:00,222.72,223.05,222.56,222.7,20077.0,202.684,202.9843,202.5384,202.6658,20077.0
2021-04-14 14:20:00,222.81,222.94,222.7,222.79,11331.0,202.7659,202.8842,202.6658,202.7477,11331.0
2021-04-14 14:30:00,222.81,222.82,222.52,222.62,8773.0,202.7659,202.775,202.502,202.593,8773.0
2021-04-14 14:40:00,222.61,222.82,222.37,222.37,10715.0,202.5839,202.775,202.3655,202.3655,10715.0
2021-04-14 14:50:00,222.39,222.4,222.22,222.34,8695.0,202.3837,202.3928,202.229,202.3382,8695.0
2021-04-14 15:00:00,222.34,222.52,222.26,222.51,10394.0,202.3382,202.502,202.2654,202.4929,10394.0
2021-04-14 15:10:00,222.54,222.89,222.37,222.8,13627.0,202.5202,202.8387,202.3655,202.7568,13627.0
2021-04-14 15:20:00,222.8,222.9,222.6,222.82,21539.0,202.7568,202.8478,202.5748,202.775,21539.0
2021-04-14 15:30:00,222.81,222.96,222.63,222.81,33728.0,202.7659,202.9024,202.6021,202.7659,33728.0
2021-04-14 15:40:00,222.78,222.88,222.6,222.65,21735.0,202.7386,202.8296,202.5748,202.6203,21735.0
2021-04-14 15:50:00,222.65,222.79,222.4,222.63,99554.0,202.6203,202.7477,202.3928,202.6021,99554.0
2021-04-15 09:30:00,223.39,224.5,223.39,223.75,46705.0,203.2937,204.3039,203.2937,203.6213,46705.0
2021-04-15 09:40:00,223.74,223.88,222.6,222.66,24353.0,203.6122,203.7396,202.5748,202.6294,24353.0
2021-04-15 09:50:00,222.59,222.9,222.37,222.69,20703.0,202.5657,202.8478,202.3655,202.6567,20703.0
2021-04-15 10:00:00,222.71,223.04,222.64,222.89,20134.0,202.6749,202.9752,202.6112,202.8387,20134.0
2021-04-15 10:10:00,222.94,223.22,222.59,222.97,29132.0,202.8842,203.139,202.5657,202.9115,29132.0
2021-04-15 10:20:00,222.97,223.3,222.96,223.05,83289.0,202.9115,203.2118,202.9024,202.9843,83289.0
2021-04-15 10:30:00,223.07,223.39,222.93,223.14,40482.0,203.0025,203.2937,202.8751,203.0662,40482.0
2021-04-15 10:40:00,223.15,223.4,222.99,223.01,67980.0,203.0753,203.3028,202.9297,202.9479,67980.0
2021-04-15 10:50:00,222.98,223.02,222.82,223.01,24319.0,202.9206,202.957,202.775,202.9479,24319.0
2021-04-15 11:00:00,222.99,223.47,222.95,223.37,48320.0,202.9297,203.3665,202.8933,203.2755,48320.0
2021-04-15 11:10:00,223.44,223.51,222.91,222.94,23429.0,203.3392,203.4029,202.8569,202.8842,23429.0
2021-04-15 11:20:00,222.97,223.08,222.93,223.0,22459.0,202.9115,203.0116,202.8751,202.9388,22459.0
2021-04-15 11:30:00,222.98,223.27,222.89,222.94,22167.0,202.9206,203.1845,202.8387,202.8842,22167.0
2021-04-15 11:40:00,222.99,223.13,222.94,223.07,18721.0,202.9297,203.0571,202.8842,203.0025,18721.0
2021-04-15 11:50:00,223.06,223.18,222.95,222.96,20364.0,202.9934,203.1026,202.8933,202.9024,20364.0
2021-04-15 12:00:00,223.01,223.54,222.95,223.54,46267.0,202.9479,203.4302,202.8933,203.4302,46267.0
2021-04-15 12:10:00,223.6,223.6,223.39,223.45,15112.0,203.4848,203.4848,203.2937,203.3483,15112.0
2021-04-15 12:20:00,223.47,223.51,223.4,223.5,14354.0,203.3665,203.4029,203.3028,203.3938,14354.0
2021-04-15 12:30:00,223.46,223.52,223.4,223.48,25311.0,203.3574,203.412,203.3028,203.3756,25311.0
2021-04-15 12:40:00,223.5,223.52,223.36,223.47,32064.0,203.3938,203.412,203.2664,203.3665,32064.0
2021-04-15 12:50:00,223.48,223.8,223.44,223.46,58920.0,203.3756,203.6668,203.3392,203.3574,58920.0
2021-04-15 13:00:00,223.5,223.68,223.04,223.18,19703.0,203.3938,203.5576,202.9752,203.1026,19703.0
2021-04-15 13:10:00,223.11,223.15,222.92,223.13,22991.0,203.0389,203.0753,202.866,203.0571,22991.0
2021-04-15 13:20:00,223.17,223.32,223.1,223.1,13674.0,203.0935,203.23,203.0298,203.0298,13674.0
2021-04-15 13:30:00,223.09,223.17,222.98,223.17,12834.0,203.0207,203.0935,202.9206,203.0935,12834.0
2021-04-15 13:40:00,223.17,223.22,223.06,223.16,18419.0,203.0935,203.139,202.9934,203.0844,18419.0
2021-04-15 13:50:00,223.16,223.41,223.04,223.17,51296.0,203.0844,203.3119,202.9752,203.0935,51296.0
2021-04-15 14:00:00,223.14,223.18,222.76,222.84,25138.0,203.0662,203.1026,202.7204,202.7932,25138.0
2021-04-15 14:10:00,222.89,223.24,222.88,223.13,19073.0,202.8387,203.1572,202.8296,203.0571,19073.0
2021-04-15 14:20:00,223.18,223.35,223.11,223.3,17142.0,203.1026,203.2573,203.0389,203.2118,17142.0
2021-04-15 14:30:00,223.3,223.4,223.23,223.3,36776.0,203.2118,203.3028,203.1481,203.2118,36776.0
2021-04-15 14:40:00,223.28,223.32,223.12,223.18,20249.0,203.1936,203.23,203.048,203.1026,20249.0
2021-04-15 14:50:00,223.19,223.29,223.02,223.11,18967.0,203.1117,203.2027,202.957,203.0389,18967.0
2021-04-15 15:00:00,223.14,223.3,223.1,223.1,24249.0,203.0662,203.2118,203.0298,203.0298,24249.0
2021-04-15 15:10:00,223.03,223.18,222.8,223.16,18604.0,202.9661,203.1026,202.7568,203.0844,18604.0
2021-04-15 15:20:00,223.17,223.19,222.86,222.93,26226.0,203.0935,203.1117,202.8114,202.8751,26226.0
2021-04-15 15:30:00,222.94,223.21,222.91,223.05,37394.0,202.8842,203.1299,202.8569,202.9843,37394.0
2021-04-15 15:40:00,223.04,223.36,222.92,222.93,53456.0,202.9752,203.2664,202.866,202.8751,53456.0
2021-04-15 15:50:00,222.98,223.31,222.91,223.1,80235.0,202.9206,203.2209,202.8569,203.0298,80235.0
2021-04-16 09:30:00,224.91,225.78,224.16,225.27,225240.0,204.677,205.4687,203.9944,205.0046,225240.0
2021-04-16 09:40:00,225.13,225.28,224.22,224.22,33947.0,204.8772,205.0137,204.049,204.049,33947.0
2021-04-16 09:50:00,224.16,224.18,223.42,223.73,26666.0,203.9944,204.0126,203.321,203.6031,26666.0
2021-04-16 10:00:00,223.75,224.59,223.38,224.38,24548.0,203.6213,204.3858,203.2846,204.1947,24548.0
2021-04-16 10:10:00,224.24,224.41,223.9,224.32,24218.0,204.0672,204.222,203.7578,204.14,24218.0
2021-04-16 10:20:00,224.37,224.37,223.93,224.14,21976.0,204.1856,204.1856,203.7851,203.9762,21976.0
2021-04-16 10:30:00,224.09,224.58,223.92,224.48,23323.0,203.9307,204.3767,203.776,204.2857,23323.0
2021-04-16 10:40:00,224.36,224.55,223.99,224.0,13897.0,204.1765,204.3494,203.8397,203.8488,13897.0
2021-04-16 10:50:00,224.0,224.11,223.69,223.92,24782.0,203.8488,203.9489,203.5667,203.776,24782.0
2021-04-16 11:00:00,223.84,224.23,223.72,224.07,17224.0,203.7032,204.0581,203.594,203.9125,17224.0
2021-04-16 11:10:00,224.03,224.07,223.62,223.92,21883.0,203.8761,203.9125,203.503,203.776,21883.0
2021-04-16 11:20:00,223.91,224.01,223.68,223.71,20766.0,203.7669,203.8579,203.5576,203.5849,20766.0
2021-04-16 11:30:00,223.71,223.71,223.43,223.44,17361.0,203.5849,203.5849,203.3301,203.3392,17361.0
2021-04-16 11:40:00,223.4,223.4,223.12,223.12,18143.0,203.3028,203.3028,203.048,203.048,18143.0
2021-04-16 11:50:00,223.12,223.34,222.93,222.96,27787.0,203.048,203.2482,202.8751,202.9024,27787.0
2021-04-16 12:00:00,223.03,223.37,223.02,223.24,19858.0,202.9661,203.2755,202.957,203.1572,19858.0
2021-04-16 12:10:00,223.26,223.26,222.93,222.95,20398.0,203.1754,203.1754,202.8751,202.8933,20398.0
2021-04-16 12:20:00,222.95,223.07,222.86,222.96,22506.0,202.8933,203.0025,202.8114,202.9024,22506.0
2021-04-16 12:30:00,222.91,223.0,222.86,222.87,10790.0,202.8569,202.9388,202.8114,202.8205,10790.0
2021-04-16 12:40:00,222.87,222.93,222.71,222.71,11877.0,202.8205,202.8751,202.6749,202.6749,11877.0
2021-04-16 12:50:00,222.72,222.73,222.39,222.55,18022.0,202.684,202.6931,202.3837,202.5293,18022.0
2021-04-16 13:00:00,222.57,222.58,222.38,222.46,51269.0,202.5475,202.5566,202.3746,202.4474,51269.0
2021-04-16 13:10:00,222.47,222.48,222.14,222.32,49360.0,202.4565,202.4656,202.1562,202.32,49360.0
2021-04-16 13:20:00,222.3,222.41,222.18,222.28,46213.0,202.3018,202.4019,202.1926,202.2836,46213.0
2021-04-16 13:30:00,222.22,222.73,222.19,222.57,18912.0,202.229,202.6931,202.2017,202.5475,18912.0
2021-04-16 13:40:00,222.55,222.95,222.52,222.88,11004.0,202.5293,202.8933,202.502,202.8296,11004.0
2021-04-16 13:50:00,222.84,222.99,222.74,222.84,13327.0,202.7932,202.9297,202.7022,202.7932,13327.0
2021-04-16 14:00:00,222.81,223.15,222.8,223.07,9562.0,202.7659,203.0753,202.7568,203.0025,9562.0
2021-04-16 14:10:00,223.1,223.47,223.1,223.38,11027.0,203.0298,203.3665,203.0298,203.2846,11027.0
2021-04-16 14:20:00,223.41,223.47,223.34,223.39,12405.0,203.3119,203.3665,203.2482,203.2937,12405.0
2021-04-16 14:30:00,223.4,223.51,223.3,223.37,16005.0,203.3028,203.4029,203.2118,203.2755,16005.0
2021-04-16 14:40:00,223.37,223.58,223.33,223.53,10278.0,203.2755,203.4666,203.2391,203.4211,10278.0
2021-04-16 14:50:00,223.54,223.69,223.31,223.45,12678.0,203.4302,203.5667,203.2209,203.3483,12678.0
2021-04-16 15:00:00,223.45,223.57,223.25,223.27,14410.0,203.3483,203.4575,203.1663,203.1845,14410.0
2021-04-16 15:10:00,223.22,223.26,222.97,223.06,24595.0,203.139,203.1754,202.9115,202.9934,24595.0
2021-04-16 15:20:00,223.03,223.46,222.95,223.32,29038.0,202.9661,203.3574,202.8933,203.23,29038.0
2021-04-16 15:30:00,223.36,223.56,223.23,223.49,52982.0,203.2664,203.4484,203.1481,203.3847,52982.0
2021-04-16 15:40:00,223.46,223.52,222.98,223.16,87882.0,203.3574,203.412,202.9206,203.0844,87882.0
2021-04-16 15:50:00,223.13,223.46,222.5,222.77,218988.0,203.0571,203.3574,202.4838,202.7295,218988.0
2021-04-19 09:30:00,223.23,223.48,222.54,223.03,73550.0,203.1481,203.3756,202.5202,202.9661,73550.0
2021-04-19 09:40:00,222.99,223.07,222.35,222.87,22819.0,202.9297,203.0025,202.3473,202.8205,22819.0
2021-04-19 09:50:00,222.85,222.96,222.0,222.01,25267.0,202.8023,202.9024,202.0288,202.0379,25267.0
2021-04-19 10:00:00,222.0,222.07,221.45,222.02,54235.0,202.0288,202.0925,201.5282,202.047,54235.0
2021-04-19 10:10:00,221.94,222.3,221.73,222.29,48569.0,201.9742,202.3018,201.783,202.2927,48569.0
2021-04-19 10:20:00,222.37,222.62,222.03,222.54,43539.0,202.3655,202.593,202.0561,202.5202,43539.0
2021-04-19 10:30:00,222.54,222.86,222.42,222.8,24679.0,202.5202,202.8114,202.411,202.7568,24679.0
2021-04-19 10:40:00,222.76,222.8,222.27,222.37,19362.0,202.7204,202.7568,202.2745,202.3655,19362.0
2021-04-19 10:50:00,222.36,222.89,222.23,222.69,25053.0,202.3564,202.8387,202.2381,202.6567,25053.0
2021-04-19 11:00:00,222.7,222.7,222.16,222.24,20455.0,202.6658,202.6658,202.1744,202.2472,20455.0
2021-04-19 11:10:00,222.16,222.52,221.92,222.47,36466.0,202.1744,202.502,201.956,202.4565,36466.0
2021-04-19 11:20:00,222.47,222.52,221.85,221.99,33002.0,202.4565,202.502,201.8923,202.0197,33002.0
2021-04-19 11:30:00,221.99,222.53,221.93,222.41,19152.0,202.0197,202.5111,201.9651,202.4019,19152.0
2021-04-19 11:40:00,222.41,222.63,222.15,222.53,30155.0,202.4019,202.6021,202.1653,202.5111,30155.0
2021-04-19 11:50:00,222.53,222.91,222.52,222.56,17508.0,202.5111,202.8569,202.502,202.5384,17508.0
2021-04-19 12:00:00,222.54,222.85,222.44,222.81,17235.0,202.5202,202.8023,202.4292,202.7659,17235.0
2021-04-19 12:10:00,222.81,222.89,222.49,222.78,18843.0,202.7659,202.8387,202.4747,202.7386,18843.0
2021-04-19 12:20:00,222.78,223.04,222.78,222.94,20589.0,202.7386,202.9752,202.7386,202.8842,20589.0
2021-04-19 12:30:00,222.95,223.04,222.77,222.77,12075.0,202.8933,202.9752,202.7295,202.7295,12075.0
2021-04-19 12:40:00,222.79,222.93,222.57,222.85,13899.0,202.7477,202.8751,202.5475,202.8023,13899.0
2021-04-19 12:50:00,222.78,222.88,222.68,222.82,14119.0,202.7386,202.8296,202.6476,202.775,14119.0
2021-04-19 13:00:00,222.76,223.01,222.59,222.75,15273.0,202.7204,202.9479,202.5657,202.7113,15273.0
2021-04-19 13:10:00,222.74,223.16,222.73,223.07,16308.0,202.7022,203.0844,202.6931,203.0025,16308.0
2021-04-19 13:20:00,223.08,223.17,223.01,223.1,11713.0,203.0116,203.0935,202.9479,203.0298,11713.0
2021-04-19 13:30:00,223.08,223.26,222.91,223.13,17911.0,203.0116,203.1754,202.8569,203.0571,17911.0
2021-04-19 13:40:00,223.13,223.13,222.92,222.98,40036.0,203.0571,203.0571,202.866,202.9206,40036.0
2021-04-19 13:50:00,222.99,223.14,222.9,223.06,10898.0,202.9297,203.0662,202.8478,202.9934,10898.0
2021-04-19 14:00:00,223.04,223.04,222.69,222.77,16821.0,202.9752,202.9752,202.6567,202.7295,16821.0
2021-04-19 14:10:00,222.74,223.0,222.74,222.99,28907.0,202.7022,202.9388,202.7022,202.9297,28907.0
2021-04-19 14:20:00,222.92,223.38,222.92,223.29,17751.0,202.866,203.2846,202.866,203.2027,17751.0
2021-04-19 14:30:00,223.28,223.34,222.67,222.75,17391.0,203.1936,203.2482,202.6385,202.7113,17391.0
2021-04-19 14:40:00,222.75,223.13,222.66,223.13,11880.0,202.7113,203.0571,202.6294,203.0571,11880.0
2021-04-19 14:50:00,223.13,223.13,222.91,223.02,14176.0,203.0571,203.0571,202.8569,202.957,14176.0
2021-04-19 15:00:00,222.99,223.16,222.95,223.1,15971.0,202.9297,203.0844,202.8933,203.0298,15971.0
2021-04-19 15:10:00,223.13,223.2,222.66,222.69,24222.0,203.0571,203.1208,202.6294,202.6567,24222.0
2021-04-19 15:20:00,222.67,222.78,222.51,222.55,27353.0,202.6385,202.7386,202.4929,202.5293,27353.0
2021-04-19 15:30:00,222.53,222.86,222.52,222.84,40820.0,202.5111,202.8114,202.502,202.7932,40820.0
2021-04-19 15:40:00,222.84,223.22,222.82,223.03,42842.0,202.7932,203.139,202.775,202.9661,42842.0
2021-04-19 15:50:00,223.02,223.51,222.97,223.51,147215.0,202.957,203.4029,202.9115,203.4029,147215.0
2021-04-20 09:30:00,222.77,225.08,222.65,224.61,109567.0,202.7295,204.8317,202.6203,204.404,109567.0
2021-04-20 09:40:00,224.63,225.34,223.65,224.03,33913.0,204.4222,205.0683,203.5303,203.8761,33913.0
2021-04-20 09:50:00,224.0,224.66,223.5,224.19,68211.0,203.8488,204.4495,203.3938,204.0217,68211.0
2021-04-20 10:00:00,224.22,224.78,223.91,224.5,76987.0,204.049,204.5587,203.7669,204.3039,76987.0
2021-04-20 10:10:00,224.41,224.66,224.04,224.11,52021.0,204.222,204.4495,203.8852,203.9489,52021.0
2021-04-20 10:20:00,224.17,224.42,223.97,224.04,38000.0,204.0035,204.2311,203.8215,203.8852,38000.0
2021-04-20 10:30:00,224.01,224.01,222.8,222.99,42593.0,203.8579,203.8579,202.7568,202.9297,42593.0
2021-04-20 10:40:00,222.9,223.08,222.54,222.54,45699.0,202.8478,203.0116,202.5202,202.5202,45699.0
2021-04-20 10:50:00,222.43,222.44,221.92,222.05,50210.0,202.4201,202.4292,201.956,202.0743,50210.0
2021-04-20 11:00:00,222.0,222.03,221.27,221.37,63325.0,202.0288,202.0561,201.3644,201.4554,63325.0
2021-04-20 11:10:00,221.33,221.68,221.17,221.61,30473.0,201.419,201.7375,201.2734,201.6738,30473.0
2021-04-20 11:20:00,221.66,222.1,221.64,222.04,29890.0,201.7193,202.1198,201.7011,202.0652,29890.0
2021-04-20 11:30:00,222.05,222.09,221.47,221.78,15044.0,202.0743,202.1107,201.5464,201.8285,15044.0
2021-04-20 11:40:00,221.81,222.12,221.65,221.75,29170.0,201.8558,202.138,201.7102,201.8012,29170.0
2021-04-20 11:50:00,221.72,221.88,221.34,221.64,24385.0,201.7739,201.9196,201.4281,201.7011,24385.0
2021-04-20 12:00:00,221.61,221.69,221.41,221.5,39131.0,201.6738,201.7466,201.4918,201.5737,39131.0
2021-04-20 12:10:00,221.5,221.68,221.38,221.62,22134.0,201.5737,201.7375,201.4645,201.6829,22134.0
2021-04-20 12:20:00,221.61,221.89,221.53,221.76,14422.0,201.6738,201.9287,201.601,201.8103,14422.0
2021-04-20 12:30:00,221.73,221.84,221.04,221.04,26877.0,201.783,201.8832,201.1551,201.1551,26877.0
2021-04-20 12:40:00,221.07,221.41,221.03,221.21,26431.0,201.1824,201.4918,201.146,201.3098,26431.0
2021-04-20 12:50:00,221.27,221.6,221.24,221.58,22458.0,201.3644,201.6647,201.3371,201.6465,22458.0
2021-04-20 13:00:00,221.58,221.67,221.28,221.31,15060.0,201.6465,201.7284,201.3735,201.4008,15060.0
2021-04-20 13:10:00,221.31,221.68,221.3,221.6,25231.0,201.4008,201.7375,201.3917,201.6647,25231.0
2021-04-20 13:20:00,221.67,221.82,221.31,221.42,31660.0,201.7284,201.8649,201.4008,201.5009,31660.0
2021-04-20 13:30:00,221.45,221.64,221.34,221.47,24950.0,201.5282,201.7011,201.4281,201.5464,24950.0
2021-04-20 13:40:00,221.47,221.62,221.39,221.42,17515.0,201.5464,201.6829,201.4736,201.5009,17515.0
2021-04-20 13:50:00,221.39,221.41,221.03,221.21,47541.0,201.4736,201.4918,201.146,201.3098,47541.0
2021-04-20 14:00:00,221.15,221.36,220.97,221.26,36298.0,201.2552,201.4463,201.0914,201.3553,36298.0
2021-04-20 14:10:00,221.3,221.3,220.94,221.01,46807.0,201.3917,201.3917,201.0641,201.1278,46807.0
2021-04-20 14:20:00,221.01,221.05,220.84,220.93,25744.0,201.1278,201.1642,200.9731,201.055,25744.0
2021-04-20 14:30:00,220.89,220.91,220.28,220.37,51213.0,201.0186,201.0368,200.4635,200.5454,51213.0
2021-04-20 14:40:00,220.36,220.45,220.14,220.4,38078.0,200.5363,200.6182,200.3361,200.5727,38078.0
2021-04-20 14:50:00,220.37,220.39,220.17,220.29,32144.0,200.5454,200.5636,200.3634,200.4726,32144.0
2021-04-20 15:00:00,220.29,220.52,220.15,220.44,42591.0,200.4726,200.6819,200.3452,200.6091,42591.0
2021-04-20 15:10:00,220.46,220.67,220.3,220.58,37864.0,200.6273,200.8184,200.4817,200.7365,37864.0
2021-04-20 15:20:00,220.56,220.87,220.16,220.25,69669.0,200.7183,201.0004,200.3543,200.4362,69669.0
2021-04-20 15:30:00,220.24,220.56,220.17,220.46,64141.0,200.4271,200.7183,200.3634,200.6273,64141.0
2021-04-20 15:40:00,220.45,220.7,220.29,220.44,90672.0,200.6182,200.8457,200.4726,200.6091,90672.0
2021-04-20 15:50:00,220.44,220.66,220.21,220.66,200979.0,200.6091,200.8093,200.3998,200.8093,200979.0
2021-04-21 09:30:00,220.08,221.78,219.69,221.24,109838.0,200.2815,201.8285,199.9266,201.3371,109838.0
2021-04-21 09:40:00,221.29,223.03,221.23,223.03,100202.0,201.3826,202.9661,201.328,202.9661,100202.0
2021-04-21 09:50:00,223.0,224.06,222.97,223.7,72092.0,202.9388,203.9034,202.9115,203.5758,72092.0
2021-04-21 10:00:00,223.74,224.67,223.48,224.35,94026.0,203.6122,204.4586,203.3756,204.1673,94026.0
2021-04-21 10:10:00,224.4,225.88,224.25,225.27,72784.0,204.2129,205.5597,204.0763,205.0046,72784.0
2021-04-21 10:20:00,225.31,225.54,225.04,225.37,41993.0,205.041,205.2503,204.7953,205.0956,41993.0
2021-04-21 10:30:00,225.35,225.41,224.8,225.2,44311.0,205.0774,205.132,204.5769,204.9409,44311.0
2021-04-21 10:40:00,225.22,225.74,225.08,225.67,34490.0,204.9591,205.4323,204.8317,205.3686,34490.0
2021-04-21 10:50:00,225.62,225.85,225.53,225.71,32191.0,205.3231,205.5324,205.2412,205.405,32191.0
2021-04-21 11:00:00,225.69,225.8,225.54,225.71,27032.0,205.3868,205.4869,205.2503,205.405,27032.0
2021-04-21 11:10:00,225.7,225.73,224.89,225.01,36199.0,205.3959,205.4232,204.6588,204.768,36199.0
2021-04-21 11:20:00,225.01,225.03,224.63,224.71,23487.0,204.768,204.7862,204.4222,204.495,23487.0
2021-04-21 11:30:00,224.72,225.56,224.71,225.24,49822.0,204.5041,205.2685,204.495,204.9773,49822.0
2021-04-21 11:40:00,225.23,225.71,224.9,225.44,34641.0,204.9682,205.405,204.6679,205.1593,34641.0
2021-04-21 11:50:00,225.42,225.78,225.34,225.61,40267.0,205.1411,205.4687,205.0683,205.314,40267.0
2021-04-21 12:00:00,225.59,225.85,225.41,225.8,88729.0,205.2958,205.5324,205.132,205.4869,88729.0
2021-04-21 12:10:00,225.79,226.21,225.78,225.99,55828.0,205.4778,205.86,205.4687,205.6598,55828.0
2021-04-21 12:20:00,225.99,226.05,225.29,225.29,26601.0,205.6598,205.7144,205.0228,205.0228,26601.0
2021-04-21 12:30:00,225.29,225.38,224.81,224.92,31567.0,205.0228,205.1047,204.586,204.6861,31567.0
2021-04-21 12:40:00,224.92,225.4,224.85,225.25,38455.0,204.6861,205.1229,204.6224,204.9864,38455.0
2021-04-21 12:50:00,225.28,225.28,224.82,225.09,44888.0,205.0137,205.0137,204.5951,204.8408,44888.0
2021-04-21 13:00:00,225.08,225.28,224.89,224.94,24791.0,204.8317,205.0137,204.6588,204.7043,24791.0
2021-04-21 13:10:00,224.96,225.48,224.93,225.13,50582.0,204.7225,205.1957,204.6952,204.8772,50582.0
2021-04-21 13:20:00,225.13,225.24,224.81,224.89,20241.0,204.8772,204.9773,204.586,204.6588,20241.0
2021-04-21 13:30:00,224.87,224.87,224.53,224.53,27667.0,204.6406,204.6406,204.3312,204.3312,27667.0
2021-04-21 13:40:00,224.55,224.63,224.25,224.47,82389.0,204.3494,204.4222,204.0763,204.2766,82389.0
2021-04-21 13:50:00,224.47,224.81,224.36,224.78,28237.0,204.2766,204.586,204.1765,204.5587,28237.0
2021-04-21 14:00:00,224.73,225.03,224.6,224.7,52788.0,204.5132,204.7862,204.3949,204.4859,52788.0
2021-04-21 14:10:00,224.68,224.85,224.33,224.7,63193.0,204.4677,204.6224,204.1491,204.4859,63193.0
2021-04-21 14:20:00,224.69,224.77,224.42,224.43,37634.0,204.4768,204.5496,204.2311,204.2402,37634.0
2021-04-21 14:30:00,224.39,224.44,224.08,224.09,19575.0,204.2038,204.2493,203.9216,203.9307,19575.0
2021-04-21 14:40:00,224.12,224.33,224.01,224.31,32672.0,203.958,204.1491,203.8579,204.1309,32672.0
2021-04-21 14:50:00,224.32,224.65,224.2,224.27,22890.0,204.14,204.4404,204.0308,204.0945,22890.0
2021-04-21 15:00:00,224.23,224.23,223.79,223.92,42261.0,204.0581,204.0581,203.6577,203.776,42261.0
2021-04-21 15:10:00,223.92,224.39,223.8,224.11,60502.0,203.776,204.2038,203.6668,203.9489,60502.0
2021-04-21 15:20:00,224.11,224.38,223.79,223.79,35849.0,203.9489,204.1947,203.6577,203.6577,35849.0
2021-04-21 15:30:00,223.83,224.24,223.72,223.76,83536.0,203.6941,204.0672,203.594,203.6304,83536.0
2021-04-21 15:40:00,223.78,223.89,223.32,223.51,109930.0,203.6486,203.7487,203.23,203.4029,109930.0
2021-04-21 15:50:00,223.52,223.67,223.05,223.33,272437.0,203.412,203.5485,202.9843,203.2391,272437.0
2021-04-22 09:30:00,218.97,220.69,217.22,219.55,208537.0,199.2713,200.8366,197.6788,199.7992,208537.0
2021-04-22 09:40:00,219.63,220.34,219.3,220.31,68294.0,199.872,200.5181,199.5717,200.4908,68294.0
2021-04-22 09:50:00,220.39,221.12,220.11,220.59,86814.0,200.5636,201.2279,200.3088,200.7456,86814.0
2021-04-22 10:00:00,220.56,220.67,219.67,219.95,68591.0,200.7183,200.8184,199.9084,200.1632,68591.0
2021-04-22 10:10:00,220.0,220.0,218.13,218.4,71731.0,200.2087,200.2087,198.5069,198.7526,71731.0
2021-04-22 10:20:00,218.49,218.51,217.64,217.99,86389.0,198.8345,198.8527,198.061,198.3795,86389.0
2021-04-22 10:30:00,218.0,218.73,217.73,218.63,82641.0,198.3886,199.0529,198.1429,198.9619,82641.0
2021-04-22 10:40:00,218.51,219.05,218.31,219.02,67153.0,198.8527,199.3441,198.6707,199.3168,67153.0
2021-04-22 10:50:00,218.98,219.6,218.6,219.4,56844.0,199.2804,199.8447,198.9346,199.6627,56844.0
2021-04-22 11:00:00,219.41,219.88,219.0,219.75,54491.0,199.6718,200.0995,199.2986,199.9812,54491.0
2021-04-22 11:10:00,219.69,220.43,219.63,220.19,48294.0,199.9266,200.6,199.872,200.3816,48294.0
2021-04-22 11:20:00,220.24,220.6,220.15,220.35,43556.0,200.4271,200.7547,200.3452,200.5272,43556.0
2021-04-22 11:30:00,220.31,220.68,219.97,219.97,57186.0,200.4908,200.8275,200.1814,200.1814,57186.0
2021-04-22 11:40:00,219.93,220.01,219.52,219.6,35364.0,200.145,200.2178,199.7719,199.8447,35364.0
2021-04-22 11:50:00,219.62,220.36,219.59,219.88,73101.0,199.8629,200.5363,199.8356,200.0995,73101.0
2021-04-22 12:00:00,219.87,220.26,219.76,220.05,39705.0,200.0904,200.4453,199.9903,200.2542,39705.0
2021-04-22 12:10:00,220.06,220.32,219.97,220.03,52372.0,200.2633,200.4999,200.1814,200.236,52372.0
2021-04-22 12:20:00,220.02,220.25,219.83,220.15,67214.0,200.2269,200.4362,200.054,200.3452,67214.0
2021-04-22 12:30:00,220.15,220.22,219.68,219.77,37268.0,200.3452,200.4089,199.9175,199.9994,37268.0
2021-04-22 12:40:00,219.82,219.83,219.01,219.04,49667.0,200.0449,200.054,199.3077,199.335,49667.0
2021-04-22 12:50:00,219.1,219.43,218.95,219.3,36942.0,199.3896,199.69,199.2531,199.5717,36942.0
2021-04-22 13:00:00,219.27,219.27,217.31,217.89,118085.0,199.5443,199.5443,197.7607,198.2885,118085.0
2021-04-22 13:10:00,217.95,218.14,217.35,217.55,68649.0,198.3431,198.516,197.7971,197.9791,68649.0
2021-04-22 13:20:00,217.52,218.34,217.3,218.08,59960.0,197.9518,198.698,197.7516,198.4614,59960.0
2021-04-22 13:30:00,218.03,218.17,217.51,218.03,52563.0,198.4159,198.5433,197.9427,198.4159,52563.0
2021-04-22 13:40:00,217.97,217.99,216.82,216.93,76934.0,198.3613,198.3795,197.3148,197.4149,76934.0
2021-04-22 13:50:00,216.89,216.93,216.29,216.42,61815.0,197.3785,197.4149,196.8324,196.9507,61815.0
2021-04-22 14:00:00,216.37,216.61,216.06,216.5,43848.0,196.9052,197.1236,196.6231,197.0235,43848.0
2021-04-22 14:10:00,216.49,217.32,216.38,217.09,83726.0,197.0144,197.7698,196.9143,197.5605,83726.0
2021-04-22 14:20:00,217.12,217.58,216.79,217.58,62212.0,197.5878,198.0064,197.2875,198.0064,62212.0
2021-04-22 14:30:00,217.56,217.68,217.08,217.29,52075.0,197.9882,198.0974,197.5514,197.7425,52075.0
2021-04-22 14:40:00,217.24,217.86,217.12,217.82,43827.0,197.697,198.2612,197.5878,198.2248,43827.0
2021-04-22 14:50:00,217.85,218.14,217.57,217.89,44357.0,198.2521,198.516,197.9973,198.2885,44357.0
2021-04-22 15:00:00,217.87,217.88,217.11,217.3,66098.0,198.2703,198.2794,197.5787,197.7516,66098.0
2021-04-22 15:10:00,217.29,217.49,217.15,217.35,50067.0,197.7425,197.9245,197.6151,197.7971,50067.0
2021-04-22 15:20:00,217.32,217.53,216.8,217.25,85184.0,197.7698,197.9609,197.2966,197.7061,85184.0
2021-04-22 15:30:00,217.26,217.5,217.15,217.41,82911.0,197.7152,197.9336,197.6151,197.8517,82911.0
2021-04-22 15:40:00,217.41,217.9,217.41,217.6,129408.0,197.8517,198.2976,197.8517,198.0246,129408.0
2021-04-22 15:50:00,217.61,218.01,217.41,218.01,362981.0,198.0337,198.3977,197.8517,198.3977,362981.0
2021-04-23 09:30:00,219.52,220.2,218.57,219.79,129456.0,199.7719,200.3907,198.9073,200.0176,129456.0
2021-04-23 09:40:00,219.69,219.83,219.12,219.8,75922.0,199.9266,200.054,199.4078,200.0267,75922.0
2021-04-23 09:50:00,219.79,220.91,219.79,220.91,91355.0,200.0176,201.0368,200.0176,201.0368,91355.0
2021-04-23 10:00:00,220.92,221.7,220.67,221.49,62024.0,201.0459,201.7557,200.8184,201.5646,62024.0
2021-04-23 10:10:00,221.49,221.7,220.62,220.62,53419.0,201.5646,201.7557,200.7729,200.7729,53419.0
2021-04-23 10:20:00,220.67,220.82,220.26,220.28,33774.0,200.8184,200.9549,200.4453,200.4635,33774.0
2021-04-23 10:30:00,220.34,221.11,220.29,220.85,32862.0,200.5181,201.2188,200.4726,200.9822,32862.0
2021-04-23 10:40:00,220.9,221.6,220.76,221.6,44357.0,201.0277,201.6647,200.9003,201.6647,44357.0
2021-04-23 10:50:00,221.61,221.94,221.26,221.71,41468.0,201.6738,201.9742,201.3553,201.7648,41468.0
2021-04-23 11:00:00,221.7,222.0,221.63,221.96,37741.0,201.7557,202.0288,201.692,201.9924,37741.0
2021-04-23 11:10:00,222.0,222.55,221.88,221.88,31802.0,202.0288,202.5293,201.9196,201.9196,31802.0
2021-04-23 11:20:00,221.93,222.34,221.89,222.19,21657.0,201.9651,202.3382,201.9287,202.2017,21657.0
2021-04-23 11:30:00,222.18,222.47,222.15,222.43,27346.0,202.1926,202.4565,202.1653,202.4201,27346.0
2021-04-23 11:40:00,222.44,222.85,222.38,222.65,40306.0,202.4292,202.8023,202.3746,202.6203,40306.0
2021-04-23 11:50:00,222.61,222.97,222.5,222.75,33836.0,202.5839,202.9115,202.4838,202.7113,33836.0
2021-04-23 12:00:00,222.79,222.85,222.44,222.56,67482.0,202.7477,202.8023,202.4292,202.5384,67482.0
2021-04-23 12:10:00,222.56,222.64,221.86,221.86,38967.0,202.5384,202.6112,201.9014,201.9014,38967.0
2021-04-23 12:20:00,221.9,222.47,221.81,222.29,31085.0,201.9378,202.4565,201.8558,202.2927,31085.0
2021-04-23 12:30:00,222.34,222.92,222.33,222.9,35045.0,202.3382,202.866,202.3291,202.8478,35045.0
2021-04-23 12:40:00,222.94,223.42,222.83,223.35,32611.0,202.8842,203.321,202.7841,203.2573,32611.0
2021-04-23 12:50:00,223.34,223.59,223.22,223.4,25384.0,203.2482,203.4757,203.139,203.3028,25384.0
2021-04-23 13:00:00,223.44,223.5,222.92,223.35,31213.0,203.3392,203.3938,202.866,203.2573,31213.0
2021-04-23 13:10:00,223.32,223.4,222.93,222.99,46589.0,203.23,203.3028,202.8751,202.9297,46589.0
2021-04-23 13:20:00,222.98,223.2,222.95,223.2,22317.0,202.9206,203.1208,202.8933,203.1208,22317.0
2021-04-23 13:30:00,223.19,223.36,223.15,223.15,21283.0,203.1117,203.2664,203.0753,203.0753,21283.0
2021-04-23 13:40:00,223.14,223.5,223.13,223.32,35086.0,203.0662,203.3938,203.0571,203.23,35086.0
2021-04-23 13:50:00,223.27,223.5,223.2,223.29,25431.0,203.1845,203.3938,203.1208,203.2027,25431.0
2021-04-23 14:00:00,223.31,223.69,223.05,223.69,27905.0,203.2209,203.5667,202.9843,203.5667,27905.0
2021-04-23 14:10:00,223.68,223.79,223.38,223.68,35462.0,203.5576,203.6577,203.2846,203.5576,35462.0
2021-04-23 14:20:00,223.73,223.78,223.16,223.34,48808.0,203.6031,203.6486,203.0844,203.2482,48808.0
2021-04-23 14:30:00,223.37,223.41,223.09,223.39,46187.0,203.2755,203.3119,203.0207,203.2937,46187.0
2021-04-23 14:40:00,223.37,223.82,223.37,223.58,26236.0,203.2755,203.685,203.2755,203.4666,26236.0
2021-04-23 14:50:00,223.55,223.6,223.2,223.33,53669.0,203.4393,203.4848,203.1208,203.2391,53669.0
2021-04-23 15:00:00,223.33,223.34,222.68,222.91,57543.0,203.2391,203.2482,202.6476,202.8569,57543.0
2021-04-23 15:10:00,222.91,223.41,222.85,223.09,71394.0,202.8569,203.3119,202.8023,203.0207,71394.0
2021-04-23 15:20:00,223.07,223.83,223.02,223.65,48611.0,203.0025,203.6941,202.957,203.5303,48611.0
2021-04-23 15:30:00,223.66,223.94,223.43,223.52,57052.0,203.5394,203.7942,203.3301,203.412,57052.0
2021-04-23 15:40:00,223.56,223.91,223.43,223.45,87072.0,203.4484,203.7669,203.3301,203.3483,87072.0
2021-04-23 15:50:00,223.46,223.54,223.17,223.54,171492.0,203.3574,203.4302,203.0935,203.4302,171492.0
2021-04-26 09:30:00,223.98,225.8,223.73,225.7,109201.0,203.8306,205.4869,203.6031,205.3959,109201.0
2021-04-26 09:40:00,225.77,225.95,225.18,225.5,43678.0,205.4596,205.6234,204.9227,205.2139,43678.0
2021-04-26 09:50:00,225.43,225.43,224.78,225.34,34571.0,205.1502,205.1502,204.5587,205.0683,34571.0
2021-04-26 10:00:00,225.37,225.89,225.11,225.89,32644.0,205.0956,205.5688,204.859,205.5688,32644.0
2021-04-26 10:10:00,225.84,226.24,225.5,225.88,41052.0,205.5233,205.8873,205.2139,205.5597,41052.0
2021-04-26 10:20:00,225.81,225.99,225.53,225.96,41115.0,205.496,205.6598,205.2412,205.6325,41115.0
2021-04-26 10:30:00,225.99,226.19,225.74,225.98,39125.0,205.6598,205.8418,205.4323,205.6507,39125.0
2021-04-26 10:40:00,225.99,226.27,225.7,225.82,37101.0,205.6598,205.9146,205.3959,205.5051,37101.0
2021-04-26 10:50:00,225.8,226.07,225.45,225.72,34105.0,205.4869,205.7326,205.1684,205.4141,34105.0
2021-04-26 11:00:00,225.72,226.28,225.53,226.2,32601.0,205.4141,205.9237,205.2412,205.8509,32601.0
2021-04-26 11:10:00,226.22,226.61,226.19,226.5,23982.0,205.8691,206.224,205.8418,206.1239,23982.0
2021-04-26 11:20:00,226.47,226.55,226.17,226.37,23387.0,206.0966,206.1694,205.8236,206.0056,23387.0
2021-04-26 11:30:00,226.41,226.96,226.41,226.84,42020.0,206.042,206.5426,206.042,206.4333,42020.0
2021-04-26 11:40:00,226.8,226.88,226.12,226.38,33364.0,206.3969,206.4697,205.7781,206.0147,33364.0
2021-04-26 11:50:00,226.35,226.76,226.24,226.75,26901.0,205.9874,206.3605,205.8873,206.3514,26901.0
2021-04-26 12:00:00,226.77,226.78,226.02,226.02,27531.0,206.3696,206.3787,205.6871,205.6871,27531.0
2021-04-26 12:10:00,226.04,226.29,225.93,226.11,18646.0,205.7053,205.9328,205.6052,205.769,18646.0
2021-04-26 12:20:00,226.12,226.16,225.86,225.89,36408.0,205.7781,205.8145,205.5415,205.5688,36408.0
2021-04-26 12:30:00,225.9,226.05,225.76,225.91,21387.0,205.5779,205.7144,205.4505,205.587,21387.0
2021-04-26 12:40:00,225.9,226.18,225.9,226.05,28162.0,205.5779,205.8327,205.5779,205.7144,28162.0
2021-04-26 12:50:00,226.0,226.31,225.92,226.0,39825.0,205.6689,205.951,205.5961,205.6689,39825.0
2021-04-26 13:00:00,226.0,226.15,225.76,225.82,48904.0,205.6689,205.8054,205.4505,205.5051,48904.0
2021-04-26 13:10:00,225.83,225.99,225.43,225.49,65073.0,205.5142,205.6598,205.1502,205.2048,65073.0
2021-04-26 13:20:00,225.5,225.67,225.44,225.44,19789.0,205.2139,205.3686,205.1593,205.1593,19789.0
2021-04-26 13:30:00,225.46,225.63,225.43,225.5,50030.0,205.1775,205.3322,205.1502,205.2139,50030.0
2021-04-26 13:40:00,225.48,225.82,225.4,225.73,28010.0,205.1957,205.5051,205.1229,205.4232,28010.0
2021-04-26 13:50:00,225.71,225.78,225.57,225.57,16101.0,205.405,205.4687,205.2776,205.2776,16101.0
2021-04-26 14:00:00,225.57,225.64,225.46,225.53,21727.0,205.2776,205.3413,205.1775,205.2412,21727.0
2021-04-26 14:10:00,225.52,225.64,225.23,225.53,29372.0,205.2321,205.3413,204.9682,205.2412,29372.0
2021-04-26 14:20:00,225.54,225.61,225.43,225.61,19013.0,205.2503,205.314,205.1502,205.314,19013.0
2021-04-26 14:30:00,225.59,225.59,225.32,225.38,19896.0,205.2958,205.2958,205.0501,205.1047,19896.0
2021-04-26 14:40:00,225.33,225.38,225.12,225.27,22676.0,205.0592,205.1047,204.8681,205.0046,22676.0
2021-04-26 14:50:00,225.29,225.55,225.2,225.42,25925.0,205.0228,205.2594,204.9409,205.1411,25925.0
2021-04-26 15:00:00,225.4,225.51,225.31,225.5,51519.0,205.1229,205.223,205.041,205.2139,51519.0
2021-04-26 15:10:00,225.48,225.55,225.36,225.43,35312.0,205.1957,205.2594,205.0865,205.1502,35312.0
2021-04-26 15:20:00,225.44,225.56,224.88,224.95,40965.0,205.1593,205.2685,204.6497,204.7134,40965.0
2021-04-26 15:30:00,224.84,225.38,224.79,225.22,112523.0,204.6133,205.1047,204.5678,204.9591,112523.0
2021-04-26 15:40:00,225.21,225.29,224.38,224.4,99381.0,204.95,205.0228,204.1947,204.2129,99381.0
2021-04-26 15:50:00,224.4,224.7,224.22,224.46,149576.0,204.2129,204.4859,204.049,204.2675,149576.0
2021-04-27 09:30:00,225.7,225.99,224.04,224.29,86829.0,205.3959,205.6598,203.8852,204.1127,86829.0
2021-04-27 09:40:00,224.33,224.8,223.95,224.73,65499.0,204.1491,204.5769,203.8033,204.5132,65499.0
2021-04-27 09:50:00,224.83,225.07,224.52,224.62,58161.0,204.6042,204.8226,204.3221,204.4131,58161.0
2021-04-27 10:00:00,224.63,225.24,224.56,225.11,36326.0,204.4222,204.9773,204.3585,204.859,36326.0
2021-04-27 10:10:00,225.13,225.49,224.96,225.08,32291.0,204.8772,205.2048,204.7225,204.8317,32291.0
2021-04-27 10:20:00,225.09,225.26,224.89,225.07,29752.0,204.8408,204.9955,204.6588,204.8226,29752.0
2021-04-27 10:30:00,225.12,225.35,224.62,224.72,23717.0,204.8681,205.0774,204.4131,204.5041,23717.0
2021-04-27 10:40:00,224.74,225.35,224.37,225.35,13305.0,204.5223,205.0774,204.1856,205.0774,13305.0
2021-04-27 10:50:00,225.25,225.7,225.05,225.7,35888.0,204.9864,205.3959,204.8044,205.3959,35888.0
2021-04-27 11:00:00,225.67,226.07,225.63,225.76,35262.0,205.3686,205.7326,205.3322,205.4505,35262.0
2021-04-27 11:10:00,225.75,225.9,225.37,225.43,37761.0,205.4414,205.5779,205.0956,205.1502,37761.0
2021-04-27 11:20:00,225.36,225.44,225.01,225.22,18734.0,205.0865,205.1593,204.768,204.9591,18734.0
2021-04-27 11:30:00,225.22,225.42,225.19,225.4,16687.0,204.9591,205.1411,204.9318,205.1229,16687.0
2021-04-27 11:40:00,225.43,225.63,225.34,225.6,17010.0,205.1502,205.3322,205.0683,205.3049,17010.0
2021-04-27 11:50:00,225.58,225.91,225.56,225.67,37130.0,205.2867,205.587,205.2685,205.3686,37130.0
2021-04-27 12:00:00,225.63,225.78,225.4,225.5,36483.0,205.3322,205.4687,205.1229,205.2139,36483.0
2021-04-27 12:10:00,225.54,225.69,225.17,225.31,24677.0,205.2503,205.3868,204.9136,205.041,24677.0
2021-04-27 12:20:00,225.29,225.58,225.25,225.55,21953.0,205.0228,205.2867,204.9864,205.2594,21953.0
2021-04-27 12:30:00,225.56,225.67,225.52,225.58,18902.0,205.2685,205.3686,205.2321,205.2867,18902.0
2021-04-27 12:40:00,225.56,225.64,225.43,225.52,27131.0,205.2685,205.3413,205.1502,205.2321,27131.0
2021-04-27 12:50:00,225.52,225.55,225.15,225.19,14017.0,205.2321,205.2594,204.8954,204.9318,14017.0
2021-04-27 13:00:00,225.25,225.38,225.03,225.34,39727.0,204.9864,205.1047,204.7862,205.0683,39727.0
2021-04-27 13:10:00,225.3,225.76,225.26,225.68,21259.0,205.0319,205.4505,204.9955,205.3777,21259.0
2021-04-27 13:20:00,225.68,226.04,225.66,226.04,19453.0,205.3777,205.7053,205.3595,205.7053,19453.0
2021-04-27 13:30:00,226.02,226.21,225.98,226.08,15921.0,205.6871,205.86,205.6507,205.7417,15921.0
2021-04-27 13:40:00,226.08,226.08,225.78,225.9,17071.0,205.7417,205.7417,205.4687,205.5779,17071.0
2021-04-27 13:50:00,225.91,226.09,225.83,226.08,13492.0,205.587,205.7508,205.5142,205.7417,13492.0
2021-04-27 14:00:00,226.01,226.06,225.69,225.84,19149.0,205.678,205.7235,205.3868,205.5233,19149.0
2021-04-27 14:10:00,225.87,226.09,225.77,226.06,17552.0,205.5506,205.7508,205.4596,205.7235,17552.0
2021-04-27 14:20:00,226.06,226.06,225.79,226.03,17519.0,205.7235,205.7235,205.4778,205.6962,17519.0
2021-04-27 14:30:00,226.03,226.18,225.96,226.1,14026.0,205.6962,205.8327,205.6325,205.7599,14026.0
2021-04-27 14:40:00,226.11,226.23,226.03,226.15,38631.0,205.769,205.8782,205.6962,205.8054,38631.0
2021-04-27 14:50:00,226.19,226.23,226.14,226.15,15752.0,205.8418,205.8782,205.7963,205.8054,15752.0
2021-04-27 15:00:00,226.12,226.12,225.8,225.97,22001.0,205.7781,205.7781,205.4869,205.6416,22001.0
2021-04-27 15:10:00,225.97,226.39,225.78,226.39,36423.0,205.6416,206.0238,205.4687,206.0238,36423.0
2021-04-27 15:20:00,226.39,226.52,226.26,226.52,32811.0,206.0238,206.1421,205.9055,206.1421,32811.0
2021-04-27 15:30:00,226.52,226.8,226.5,226.66,51875.0,206.1421,206.3969,206.1239,206.2695,51875.0
2021-04-27 15:40:00,226.66,226.73,226.27,226.41,64829.0,206.2695,206.3332,205.9146,206.042,64829.0
2021-04-27 15:50:00,226.42,226.48,225.72,225.73,166824.0,206.0511,206.1057,205.4141,205.4232,166824.0
2021-04-28 09:30:00,225.68,226.64,225.52,226.31,56736.0,205.3777,206.2513,205.2321,205.951,56736.0
2021-04-28 09:40:00,226.54,226.77,225.66,226.01,54810.0,206.1603,206.3696,205.3595,205.678,54810.0
2021-04-28 09:50:00,226.16,226.58,225.94,226.52,20241.0,205.8145,206.1967,205.6143,206.1421,20241.0
2021-04-28 10:00:00,226.52,226.6,226.07,226.26,15831.0,206.1421,206.2149,205.7326,205.9055,15831.0
2021-04-28 10:10:00,226.23,226.68,226.21,226.51,12815.0,205.8782,206.2877,205.86,206.133,12815.0
2021-04-28 10:20:00,226.55,226.95,226.51,226.8,15053.0,206.1694,206.5335,206.133,206.3969,15053.0
2021-04-28 10:30:00,226.75,227.07,226.74,226.9,10871.0,206.3514,206.6427,206.3423,206.488,10871.0
2021-04-28 10:40:00,226.85,227.97,226.85,227.83,52869.0,206.4424,207.4617,206.4424,207.3343,52869.0
2021-04-28 10:50:00,227.76,228.32,227.44,228.05,32138.0,207.2706,207.7802,206.9794,207.5345,32138.0
2021-04-28 11:00:00,228.03,228.19,227.36,227.36,28217.0,207.5163,207.6619,206.9066,206.9066,28217.0
2021-04-28 11:10:00,227.42,227.55,227.2,227.23,12779.0,206.9612,207.0795,206.761,206.7883,12779.0
2021-04-28 11:20:00,227.22,227.36,226.84,227.2,19616.0,206.7792,206.9066,206.4333,206.761,19616.0
2021-04-28 11:30:00,227.2,227.22,226.86,227.2,33098.0,206.761,206.7792,206.4515,206.761,33098.0
2021-04-28 11:40:00,227.2,227.22,226.84,226.9,29451.0,206.761,206.7792,206.4333,206.488,29451.0
2021-04-28 11:50:00,226.94,227.16,226.77,226.9,40947.0,206.5244,206.7246,206.3696,206.488,40947.0
2021-04-28 12:00:00,226.88,226.93,226.68,226.77,26953.0,206.4697,206.5153,206.2877,206.3696,26953.0
2021-04-28 12:10:00,226.78,226.95,226.69,226.9,25901.0,206.3787,206.5335,206.2968,206.488,25901.0
2021-04-28 12:20:00,226.87,226.93,226.69,226.93,20159.0,206.4606,206.5153,206.2968,206.5153,20159.0
2021-04-28 12:30:00,226.92,226.92,226.64,226.73,11485.0,206.5062,206.5062,206.2513,206.3332,11485.0
2021-04-28 12:40:00,226.72,226.76,226.44,226.73,17487.0,206.3241,206.3605,206.0693,206.3332,17487.0
2021-04-28 12:50:00,226.71,226.75,226.51,226.57,9758.0,206.315,206.3514,206.133,206.1876,9758.0
2021-04-28 13:00:00,226.55,226.62,226.42,226.53,55074.0,206.1694,206.2331,206.0511,206.1512,55074.0
2021-04-28 13:10:00,226.55,226.82,226.55,226.73,72256.0,206.1694,206.4151,206.1694,206.3332,72256.0
2021-04-28 13:20:00,226.7,226.9,226.52,226.89,23395.0,206.3059,206.488,206.1421,206.4788,23395.0
2021-04-28 13:30:00,226.9,227.02,226.77,226.78,7930.0,206.488,206.5972,206.3696,206.3787,7930.0
2021-04-28 13:40:00,226.77,226.77,226.34,226.34,20711.0,206.3696,206.3696,205.9783,205.9783,20711.0
2021-04-28 13:50:00,226.33,226.43,226.22,226.3,10475.0,205.9692,206.0602,205.8691,205.9419,10475.0
2021-04-28 14:00:00,226.51,226.67,226.06,226.17,18809.0,206.133,206.2786,205.7235,205.8236,18809.0
2021-04-28 14:10:00,226.23,226.34,225.79,225.85,26667.0,205.8782,205.9783,205.4778,205.5324,26667.0
2021-04-28 14:20:00,225.84,226.31,225.82,226.13,19403.0,205.5233,205.951,205.5051,205.7872,19403.0
2021-04-28 14:30:00,226.11,226.69,225.97,226.67,28256.0,205.769,206.2968,205.6416,206.2786,28256.0
2021-04-28 14:40:00,226.64,226.76,226.32,226.41,36077.0,206.2513,206.3605,205.9601,206.042,36077.0
2021-04-28 14:50:00,226.42,226.58,226.29,226.36,29558.0,206.0511,206.1967,205.9328,205.9965,29558.0
2021-04-28 15:00:00,226.36,226.6,226.32,226.54,28907.0,205.9965,206.2149,205.9601,206.1603,28907.0
2021-04-28 15:10:00,226.57,226.66,225.91,226.25,41141.0,206.1876,206.2695,205.587,205.8964,41141.0
2021-04-28 15:20:00,226.2,226.54,226.15,226.48,24695.0,205.8509,206.1603,205.8054,206.1057,24695.0
2021-04-28 15:30:00,226.46,226.71,226.17,226.65,42475.0,206.0875,206.315,205.8236,206.2604,42475.0
2021-04-28 15:40:00,226.67,226.78,226.26,226.46,59622.0,206.2786,206.3787,205.9055,206.0875,59622.0
2021-04-28 15:50:00,226.45,226.57,226.06,226.24,176585.0,206.0784,206.1876,205.7235,205.8873,176585.0
2021-04-29 09:30:00,227.59,227.62,225.82,225.93,69810.0,207.1159,207.1432,205.5051,205.6052,69810.0
2021-04-29 09:40:00,225.95,225.99,224.92,225.08,34675.0,205.6234,205.6598,204.6861,204.8317,34675.0
2021-04-29 09:50:00,225.2,225.8,225.01,225.8,28477.0,204.9409,205.4869,204.768,205.4869,28477.0
2021-04-29 10:00:00,225.8,225.88,225.19,225.32,25648.0,205.4869,205.5597,204.9318,205.0501,25648.0
2021-04-29 10:10:00,225.29,225.95,225.29,225.4,31552.0,205.0228,205.6234,205.0228,205.1229,31552.0
2021-04-29 10:20:00,225.37,225.58,225.18,225.27,15406.0,205.0956,205.2867,204.9227,205.0046,15406.0
2021-04-29 10:30:00,225.25,225.32,224.9,225.0,54961.0,204.9864,205.0501,204.6679,204.7589,54961.0
2021-04-29 10:40:00,225.07,225.4,224.66,224.78,101441.0,204.8226,205.1229,204.4495,204.5587,101441.0
2021-04-29 10:50:00,224.79,224.95,224.23,224.39,48537.0,204.5678,204.7134,204.0581,204.2038,48537.0
2021-04-29 11:00:00,224.31,224.55,224.23,224.41,21021.0,204.1309,204.3494,204.0581,204.222,21021.0
2021-04-29 11:10:00,224.47,224.62,224.26,224.35,22141.0,204.2766,204.4131,204.0854,204.1673,22141.0
2021-04-29 11:20:00,224.38,225.1,224.26,224.78,27198.0,204.1947,204.8499,204.0854,204.5587,27198.0
2021-04-29 11:30:00,224.8,224.95,224.56,224.88,19196.0,204.5769,204.7134,204.3585,204.6497,19196.0
2021-04-29 11:40:00,224.91,225.02,224.46,224.48,12508.0,204.677,204.7771,204.2675,204.2857,12508.0
2021-04-29 11:50:00,224.38,224.44,224.09,224.23,27142.0,204.1947,204.2493,203.9307,204.0581,27142.0
2021-04-29 12:00:00,224.23,224.23,223.43,223.79,26707.0,204.0581,204.0581,203.3301,203.6577,26707.0
2021-04-29 12:10:00,223.8,224.13,223.63,223.97,21970.0,203.6668,203.9671,203.5121,203.8215,21970.0
2021-04-29 12:20:00,223.96,224.14,223.46,223.47,21263.0,203.8124,203.9762,203.3574,203.3665,21263.0
2021-04-29 12:30:00,223.45,223.96,223.41,223.9,18323.0,203.3483,203.8124,203.3119,203.7578,18323.0
2021-04-29 12:40:00,223.87,224.31,223.76,224.19,14091.0,203.7305,204.1309,203.6304,204.0217,14091.0
2021-04-29 12:50:00,224.19,224.25,223.95,223.96,27113.0,204.0217,204.0763,203.8033,203.8124,27113.0
2021-04-29 13:00:00,223.94,224.44,223.61,224.28,47821.0,203.7942,204.2493,203.4939,204.1036,47821.0
2021-04-29 13:10:00,224.24,224.29,223.78,224.06,17760.0,204.0672,204.1127,203.6486,203.9034,17760.0
2021-04-29 13:20:00,224.05,224.15,223.75,223.8,19582.0,203.8943,203.9853,203.6213,203.6668,19582.0
2021-04-29 13:30:00,223.85,223.86,223.52,223.53,28976.0,203.7123,203.7214,203.412,203.4211,28976.0
2021-04-29 13:40:00,223.58,224.08,223.51,223.98,25539.0,203.4666,203.9216,203.4029,203.8306,25539.0
2021-04-29 13:50:00,224.06,224.47,224.05,224.23,38264.0,203.9034,204.2766,203.8943,204.0581,38264.0
2021-04-29 14:00:00,224.25,224.54,224.18,224.34,24517.0,204.0763,204.3403,204.0126,204.1582,24517.0
2021-04-29 14:10:00,224.33,224.84,224.26,224.84,26976.0,204.1491,204.6133,204.0854,204.6133,26976.0
2021-04-29 14:20:00,224.81,225.04,224.8,224.88,15713.0,204.586,204.7953,204.5769,204.6497,15713.0
2021-04-29 14:30:00,224.88,225.04,224.7,224.96,25664.0,204.6497,204.7953,204.4859,204.7225,25664.0
2021-04-29 14:40:00,224.96,225.39,224.87,225.12,32162.0,204.7225,205.1138,204.6406,204.8681,32162.0
2021-04-29 14:50:00,225.16,225.19,224.78,224.81,26432.0,204.9045,204.9318,204.5587,204.586,26432.0
2021-04-29 15:00:00,224.85,225.15,224.85,225.03,24305.0,204.6224,204.8954,204.6224,204.7862,24305.0
2021-04-29 15:10:00,225.06,225.24,224.93,224.97,30454.0,204.8135,204.9773,204.6952,204.7316,30454.0
2021-04-29 15:20:00,224.98,225.11,224.62,224.63,22666.0,204.7407,204.859,204.4131,204.4222,22666.0
2021-04-29 15:30:00,224.6,224.68,224.38,224.56,39715.0,204.3949,204.4677,204.1947,204.3585,39715.0
2021-04-29 15:40:00,224.54,224.96,224.53,224.77,61399.0,204.3403,204.7225,204.3312,204.5496,61399.0
2021-04-29 15:50:00,224.73,224.81,224.38,224.48,138799.0,204.5132,204.586,204.1947,204.2857,138799.0
2021-04-30 09:30:00,223.65,224.35,222.66,222.69,51048.0,203.5303,204.1673,202.6294,202.6567,51048.0
2021-04-30 09:40:00,222.69,222.99,222.29,222.98,39652.0,202.6567,202.9297,202.2927,202.9206,39652.0
2021-04-30 09:50:00,222.95,223.34,222.76,222.82,44436.0,202.8933,203.2482,202.7204,202.775,44436.0
2021-04-30 10:00:00,222.81,222.81,221.62,221.66,68214.0,202.7659,202.7659,201.6829,201.7193,68214.0
2021-04-30 10:10:00,221.66,221.99,221.44,221.86,49510.0,201.7193,202.0197,201.5191,201.9014,49510.0
2021-04-30 10:20:00,221.97,222.15,221.48,222.1,41120.0,202.0015,202.1653,201.5555,202.1198,41120.0
2021-04-30 10:30:00,222.06,222.06,220.85,221.21,53511.0,202.0834,202.0834,200.9822,201.3098,53511.0
2021-04-30 10:40:00,221.19,221.63,221.18,221.22,27887.0,201.2916,201.692,201.2825,201.3189,27887.0
2021-04-30 10:50:00,221.15,221.67,221.0,221.47,31417.0,201.2552,201.7284,201.1187,201.5464,31417.0
2021-04-30 11:00:00,221.43,221.57,221.24,221.35,29127.0,201.51,201.6374,201.3371,201.4372,29127.0
2021-04-30 11:10:00,221.31,221.57,220.97,221.0,30618.0,201.4008,201.6374,201.0914,201.1187,30618.0
2021-04-30 11:20:00,221.06,221.39,220.7,220.88,61075.0,201.1733,201.4736,200.8457,201.0095,61075.0
2021-04-30 11:30:00,220.77,221.0,220.64,220.82,31828.0,200.9094,201.1187,200.7911,200.9549,31828.0
2021-04-30 11:40:00,220.79,220.91,220.61,220.81,43885.0,200.9276,201.0368,200.7638,200.9458,43885.0
2021-04-30 11:50:00,220.87,220.96,220.64,220.85,62066.0,201.0004,201.0823,200.7911,200.9822,62066.0
2021-04-30 12:00:00,220.84,220.89,220.46,220.64,55946.0,200.9731,201.0186,200.6273,200.7911,55946.0
2021-04-30 12:10:00,220.63,220.94,220.26,220.94,182966.0,200.782,201.0641,200.4453,201.0641,182966.0
2021-04-30 12:20:00,220.95,221.55,220.9,221.38,39656.0,201.0732,201.6192,201.0277,201.4645,39656.0
2021-04-30 12:30:00,221.35,221.63,221.24,221.3,34478.0,201.4372,201.692,201.3371,201.3917,34478.0
2021-04-30 12:40:00,221.26,221.28,220.6,221.01,114134.0,201.3553,201.3735,200.7547,201.1278,114134.0
2021-04-30 12:50:00,220.97,221.06,220.67,221.0,82649.0,201.0914,201.1733,200.8184,201.1187,82649.0
2021-04-30 13:00:00,220.99,221.79,220.93,221.68,38850.0,201.1096,201.8376,201.055,201.7375,38850.0
2021-04-30 13:10:00,221.68,222.03,221.63,221.84,34117.0,201.7375,202.0561,201.692,201.8832,34117.0
2021-04-30 13:20:00,221.86,222.17,221.63,222.13,27119.0,201.9014,202.1835,201.692,202.1471,27119.0
2021-04-30 13:30:00,222.16,222.46,222.12,222.31,28280.0,202.1744,202.4474,202.138,202.3109,28280.0
2021-04-30 13:40:00,222.31,222.5,222.16,222.37,24454.0,202.3109,202.4838,202.1744,202.3655,24454.0
2021-04-30 13:50:00,222.34,222.36,221.83,221.87,25853.0,202.3382,202.3564,201.8741,201.9105,25853.0
2021-04-30 14:00:00,221.82,222.16,221.81,221.94,18876.0,201.8649,202.1744,201.8558,201.9742,18876.0
2021-04-30 14:10:00,221.87,222.02,221.6,221.97,23743.0,201.9105,202.047,201.6647,202.0015,23743.0
2021-04-30 14:20:00,221.92,221.99,221.77,221.86,19635.0,201.956,202.0197,201.8194,201.9014,19635.0
2021-04-30 14:30:00,221.81,222.04,221.73,221.92,23640.0,201.8558,202.0652,201.783,201.956,23640.0
2021-04-30 14:40:00,221.9,221.97,221.79,221.84,26619.0,201.9378,202.0015,201.8376,201.8832,26619.0
2021-04-30 14:50:00,221.81,221.94,221.64,221.73,22059.0,201.8558,201.9742,201.7011,201.783,22059.0
2021-04-30 15:00:00,221.75,221.97,221.71,221.76,33190.0,201.8012,202.0015,201.7648,201.8103,33190.0
2021-04-30 15:10:00,221.74,221.89,221.6,221.65,28390.0,201.7921,201.9287,201.6647,201.7102,28390.0
2021-04-30 15:20:00,221.65,222.27,221.65,222.19,36331.0,201.7102,202.2745,201.7102,202.2017,36331.0
2021-04-30 15:30:00,222.2,222.41,221.87,222.14,45887.0,202.2108,202.4019,201.9105,202.1562,45887.0
2021-04-30 15:40:00,222.11,222.22,221.61,222.19,67268.0,202.1289,202.229,201.6738,202.2017,67268.0
2021-04-30 15:50:00,222.13,222.13,221.54,222.02,344379.0,202.1471,202.1471,201.6101,202.047,344379.0
2021-05-03 09:30:00,224.01,225.66,224.0,224.25,113808.0,203.8579,205.3595,203.8488,204.0763,113808.0
2021-05-03 09:40:00,224.28,224.96,224.13,224.53,49916.0,204.1036,204.7225,203.9671,204.3312,49916.0
2021-05-03 09:50:00,224.66,224.86,224.22,224.38,25974.0,204.4495,204.6315,204.049,204.1947,25974.0
2021-05-03 10:00:00,224.22,224.38,223.61,223.65,26488.0,204.049,204.1947,203.4939,203.5303,26488.0
2021-05-03 10:10:00,223.61,223.73,223.21,223.39,36599.0,203.4939,203.6031,203.1299,203.2937,36599.0
2021-05-03 10:20:00,223.48,223.65,223.22,223.32,51464.0,203.3756,203.5303,203.139,203.23,51464.0
2021-05-03 10:30:00,223.31,223.93,223.31,223.8,40172.0,203.2209,203.7851,203.2209,203.6668,40172.0
2021-05-03 10:40:00,223.82,224.26,223.78,223.9,42764.0,203.685,204.0854,203.6486,203.7578,42764.0
2021-05-03 10:50:00,223.87,224.21,223.61,224.21,34363.0,203.7305,204.0399,203.4939,204.0399,34363.0
2021-05-03 11:00:00,224.18,224.22,223.72,224.02,33082.0,204.0126,204.049,203.594,203.867,33082.0
2021-05-03 11:10:00,224.05,224.4,223.91,224.12,29380.0,203.8943,204.2129,203.7669,203.958,29380.0
2021-05-03 11:20:00,224.14,224.48,224.03,224.03,40585.0,203.9762,204.2857,203.8761,203.8761,40585.0
2021-05-03 11:30:00,224.03,224.47,224.03,224.4,29176.0,203.8761,204.2766,203.8761,204.2129,29176.0
2021-05-03 11:40:00,224.44,224.72,224.23,224.56,18496.0,204.2493,204.5041,204.0581,204.3585,18496.0
2021-05-03 11:50:00,224.59,224.61,224.14,224.14,24590.0,204.3858,204.404,203.9762,203.9762,24590.0
2021-05-03 12:00:00,224.19,224.39,224.01,224.15,16818.0,204.0217,204.2038,203.8579,203.9853,16818.0
2021-05-03 12:10:00,224.2,224.36,223.83,223.84,17002.0,204.0308,204.1765,203.6941,203.7032,17002.0
2021-05-03 12:20:00,223.83,224.15,223.72,224.15,21006.0,203.6941,203.9853,203.594,203.9853,21006.0
2021-05-03 12:30:00,224.15,224.22,223.81,224.12,13874.0,203.9853,204.049,203.6759,203.958,13874.0
2021-05-03 12:40:00,224.17,224.26,223.97,224.07,17256.0,204.0035,204.0854,203.8215,203.9125,17256.0
2021-05-03 12:50:00,224.06,224.12,223.94,224.03,20664.0,203.9034,203.958,203.7942,203.8761,20664.0
2021-05-03 13:00:00,223.99,224.06,223.67,224.05,23131.0,203.8397,203.9034,203.5485,203.8943,23131.0
2021-05-03 13:10:00,224.08,224.08,223.79,223.8,28929.0,203.9216,203.9216,203.6577,203.6668,28929.0
2021-05-03 13:20:00,223.78,223.93,223.66,223.9,26726.0,203.6486,203.7851,203.5394,203.7578,26726.0
2021-05-03 13:30:00,223.87,224.42,223.84,224.09,28045.0,203.7305,204.2311,203.7032,203.9307,28045.0
2021-05-03 13:40:00,224.03,224.24,224.0,224.02,19441.0,203.8761,204.0672,203.8488,203.867,19441.0
2021-05-03 13:50:00,224.02,224.03,223.84,223.91,22605.0,203.867,203.8761,203.7032,203.7669,22605.0
2021-05-03 14:00:00,223.94,224.05,223.77,223.85,32595.0,203.7942,203.8943,203.6395,203.7123,32595.0
2021-05-03 14:10:00,223.82,223.89,223.58,223.78,45218.0,203.685,203.7487,203.4666,203.6486,45218.0
2021-05-03 14:20:00,223.78,224.06,223.76,223.85,35778.0,203.6486,203.9034,203.6304,203.7123,35778.0
2021-05-03 14:30:00,223.82,224.18,223.82,223.97,23063.0,203.685,204.0126,203.685,203.8215,23063.0
2021-05-03 14:40:00,223.98,224.31,223.94,224.15,18503.0,203.8306,204.1309,203.7942,203.9853,18503.0
2021-05-03 14:50:00,224.13,224.39,224.0,224.19,29303.0,203.9671,204.2038,203.8488,204.0217,29303.0
2021-05-03 15:00:00,224.19,224.21,223.8,223.93,31157.0,204.0217,204.0399,203.6668,203.7851,31157.0
2021-05-03 15:10:00,223.88,223.88,223.57,223.78,32007.0,203.7396,203.7396,203.4575,203.6486,32007.0
2021-05-03 15:20:00,223.79,224.02,223.74,223.94,52488.0,203.6577,203.867,203.6122,203.7942,52488.0
2021-05-03 15:30:00,223.94,224.15,223.76,224.03,40556.0,203.7942,203.9853,203.6304,203.8761,40556.0
2021-05-03 15:40:00,224.04,224.12,223.65,223.68,62855.0,203.8852,203.958,203.5303,203.5576,62855.0
2021-05-03 15:50:00,223.7,223.92,223.38,223.81,179883.0,203.5758,203.776,203.2846,203.6759,179883.0
2021-05-04 09:30:00,223.17,223.91,222.63,223.36,44302.0,203.0935,203.7669,202.6021,203.2664,44302.0
2021-05-04 09:40:00,223.53,223.53,222.89,223.0,32578.0,203.4211,203.4211,202.8387,202.9388,32578.0
2021-05-04 09:50:00,223.06,223.42,222.76,223.21,55843.0,202.9934,203.321,202.7204,203.1299,55843.0
2021-05-04 10:00:00,223.08,223.72,222.91,223.57,22177.0,203.0116,203.594,202.8569,203.4575,22177.0
2021-05-04 10:10:00,223.6,224.11,223.41,224.08,22823.0,203.4848,203.9489,203.3119,203.9216,22823.0
2021-05-04 10:20:00,223.92,224.17,223.7,223.92,29474.0,203.776,204.0035,203.5758,203.776,29474.0
2021-05-04 10:30:00,223.92,224.42,223.53,224.35,22146.0,203.776,204.2311,203.4211,204.1673,22146.0
2021-05-04 10:40:00,224.33,224.35,223.93,224.28,19006.0,204.1491,204.1673,203.7851,204.1036,19006.0
2021-05-04 10:50:00,224.18,224.43,223.82,224.11,26455.0,204.0126,204.2402,203.685,203.9489,26455.0
2021-05-04 11:00:00,224.04,224.31,223.81,224.31,33840.0,203.8852,204.1309,203.6759,204.1309,33840.0
2021-05-04 11:10:00,224.26,224.33,223.4,223.7,18149.0,204.0854,204.1491,203.3028,203.5758,18149.0
2021-05-04 11:20:00,223.66,224.21,223.61,224.19,19717.0,203.5394,204.0399,203.4939,204.0217,19717.0
2021-05-04 11:30:00,224.23,224.92,224.23,224.9,28664.0,204.0581,204.6861,204.0581,204.6679,28664.0
2021-05-04 11:40:00,224.79,224.86,224.03,224.07,90053.0,204.5678,204.6315,203.8761,203.9125,90053.0
2021-05-04 11:50:00,224.05,224.13,223.67,223.84,26420.0,203.8943,203.9671,203.5485,203.7032,26420.0
2021-05-04 12:00:00,223.89,224.62,223.88,224.62,35648.0,203.7487,204.4131,203.7396,204.4131,35648.0
2021-05-04 12:10:00,224.63,225.11,224.48,225.11,24240.0,204.4222,204.859,204.2857,204.859,24240.0
2021-05-04 12:20:00,225.16,225.44,224.99,225.36,23378.0,204.9045,205.1593,204.7498,205.0865,23378.0
2021-05-04 12:30:00,225.39,225.78,225.03,225.73,24525.0,205.1138,205.4687,204.7862,205.4232,24525.0
2021-05-04 12:40:00,225.76,225.82,225.23,225.37,17412.0,205.4505,205.5051,204.9682,205.0956,17412.0
2021-05-04 12:50:00,225.4,225.62,225.24,225.29,11553.0,205.1229,205.3231,204.9773,205.0228,11553.0
2021-05-04 13:00:00,225.19,225.46,224.96,225.26,17226.0,204.9318,205.1775,204.7225,204.9955,17226.0
2021-05-04 13:10:00,225.3,225.3,225.1,225.16,11772.0,205.0319,205.0319,204.8499,204.9045,11772.0
2021-05-04 13:20:00,225.19,225.49,225.16,225.3,10702.0,204.9318,205.2048,204.9045,205.0319,10702.0
2021-05-04 13:30:00,225.26,225.47,225.08,225.28,21338.0,204.9955,205.1866,204.8317,205.0137,21338.0
2021-05-04 13:40:00,225.28,225.28,224.98,225.27,13770.0,205.0137,205.0137,204.7407,205.0046,13770.0
2021-05-04 13:50:00,225.2,225.52,224.9,225.43,36218.0,204.9409,205.2321,204.6679,205.1502,36218.0
2021-05-04 14:00:00,225.44,225.8,225.27,225.63,21560.0,205.1593,205.4869,205.0046,205.3322,21560.0
2021-05-04 14:10:00,225.67,225.82,225.59,225.61,19327.0,205.3686,205.5051,205.2958,205.314,19327.0
2021-05-04 14:20:00,225.56,225.87,225.48,225.79,31388.0,205.2685,205.5506,205.1957,205.4778,31388.0
2021-05-04 14:30:00,225.79,225.91,225.5,225.56,32885.0,205.4778,205.587,205.2139,205.2685,32885.0
2021-05-04 14:40:00,225.57,225.68,225.41,225.48,16131.0,205.2776,205.3777,205.132,205.1957,16131.0
2021-05-04 14:50:00,225.49,225.63,225.18,225.54,33397.0,205.2048,205.3322,204.9227,205.2503,33397.0
2021-05-04 15:00:00,225.51,225.61,225.37,225.44,62078.0,205.223,205.314,205.0956,205.1593,62078.0
2021-05-04 15:10:00,225.51,225.61,224.99,225.01,32828.0,205.223,205.314,204.7498,204.768,32828.0
2021-05-04 15:20:00,224.93,225.27,224.81,225.2,40788.0,204.6952,205.0046,204.586,204.9409,40788.0
2021-05-04 15:30:00,225.15,225.66,225.0,225.43,44825.0,204.8954,205.3595,204.7589,205.1502,44825.0
2021-05-04 15:40:00,225.44,225.45,225.04,225.26,64121.0,205.1593,205.1684,204.7953,204.9955,64121.0
2021-05-04 15:50:00,225.2,225.72,224.95,225.68,229306.0,204.9409,205.4141,204.7134,205.3777,229306.0
2021-05-05 09:30:00,226.4,226.94,225.29,225.78,114610.0,206.0329,206.5244,205.0228,205.4687,114610.0
2021-05-05 09:40:00,225.68,225.82,224.91,225.31,66426.0,205.3777,205.5051,204.677,205.041,66426.0
2021-05-05 09:50:00,225.47,225.63,224.84,225.23,36651.0,205.1866,205.3322,204.6133,204.9682,36651.0
2021-05-05 10:00:00,225.19,225.73,224.85,225.39,68313.0,204.9318,205.4232,204.6224,205.1138,68313.0
2021-05-05 10:10:00,225.42,225.44,224.4,224.4,53298.0,205.1411,205.1593,204.2129,204.2129,53298.0
2021-05-05 10:20:00,224.42,224.86,224.08,224.66,87819.0,204.2311,204.6315,203.9216,204.4495,87819.0
2021-05-05 10:30:00,224.63,225.55,224.53,225.34,73258.0,204.4222,205.2594,204.3312,205.0683,73258.0
2021-05-05 10:40:00,225.31,225.54,224.87,225.42,33795.0,205.041,205.2503,204.6406,205.1411,33795.0
2021-05-05 10:50:00,225.46,225.72,225.37,225.69,34886.0,205.1775,205.4141,205.0956,205.3868,34886.0
2021-05-05 11:00:00,225.64,225.81,225.07,225.42,43905.0,205.3413,205.496,204.8226,205.1411,43905.0
2021-05-05 11:10:00,225.39,225.88,225.32,225.74,19541.0,205.1138,205.5597,205.0501,205.4323,19541.0
2021-05-05 11:20:00,225.76,225.98,225.74,225.81,13509.0,205.4505,205.6507,205.4323,205.496,13509.0
2021-05-05 11:30:00,225.81,226.22,225.69,226.14,21856.0,205.496,205.8691,205.3868,205.7963,21856.0
2021-05-05 11:40:00,226.12,226.24,225.83,226.2,14567.0,205.7781,205.8873,205.5142,205.8509,14567.0
2021-05-05 11:50:00,226.2,226.3,225.95,226.25,18437.0,205.8509,205.9419,205.6234,205.8964,18437.0
2021-05-05 12:00:00,226.28,226.6,226.28,226.58,28112.0,205.9237,206.2149,205.9237,206.1967,28112.0
2021-05-05 12:10:00,226.58,226.59,226.0,226.16,29817.0,206.1967,206.2058,205.6689,205.8145,29817.0
2021-05-05 12:20:00,226.18,226.3,225.91,225.96,19146.0,205.8327,205.9419,205.587,205.6325,19146.0
2021-05-05 12:30:00,226.02,226.45,225.99,226.42,21444.0,205.6871,206.0784,205.6598,206.0511,21444.0
2021-05-05 12:40:00,226.44,226.46,225.96,225.96,17473.0,206.0693,206.0875,205.6325,205.6325,17473.0
2021-05-05 12:50:00,225.96,225.99,225.73,225.86,17264.0,205.6325,205.6598,205.4232,205.5415,17264.0
2021-05-05 13:00:00,225.79,225.88,225.68,225.79,13783.0,205.4778,205.5597,205.3777,205.4778,13783.0
2021-05-05 13:10:00,225.77,226.01,225.73,225.84,15711.0,205.4596,205.678,205.4232,205.5233,15711.0
2021-05-05 13:20:00,225.87,225.87,225.33,225.52,15928.0,205.5506,205.5506,205.0592,205.2321,15928.0
2021-05-05 13:30:00,225.54,225.68,225.27,225.27,17293.0,205.2503,205.3777,205.0046,205.0046,17293.0
2021-05-05 13:40:00,225.3,225.5,225.15,225.3,24254.0,205.0319,205.2139,204.8954,205.0319,24254.0
2021-05-05 13:50:00,225.33,225.45,225.04,225.1,26760.0,205.0592,205.1684,204.7953,204.8499,26760.0
2021-05-05 14:00:00,225.12,225.2,224.91,224.95,29399.0,204.8681,204.9409,204.677,204.7134,29399.0
2021-05-05 14:10:00,224.92,225.24,224.79,225.05,22587.0,204.6861,204.9773,204.5678,204.8044,22587.0
2021-05-05 14:20:00,224.97,225.03,224.72,224.98,23032.0,204.7316,204.7862,204.5041,204.7407,23032.0
2021-05-05 14:30:00,224.97,225.19,224.81,224.84,30824.0,204.7316,204.9318,204.586,204.6133,30824.0
2021-05-05 14:40:00,224.82,224.92,224.66,224.84,36038.0,204.5951,204.6861,204.4495,204.6133,36038.0
2021-05-05 14:50:00,224.8,224.83,224.54,224.67,31788.0,204.5769,204.6042,204.3403,204.4586,31788.0
2021-05-05 15:00:00,224.62,224.7,224.22,224.31,33945.0,204.4131,204.4859,204.049,204.1309,33945.0
2021-05-05 15:10:00,224.28,224.4,224.14,224.24,28736.0,204.1036,204.2129,203.9762,204.0672,28736.0
2021-05-05 15:20:00,224.23,224.25,223.91,224.1,35180.0,204.0581,204.0763,203.7669,203.9398,35180.0
2021-05-05 15:30:00,224.1,224.1,223.8,223.86,65172.0,203.9398,203.9398,203.6668,203.7214,65172.0
2021-05-05 15:40:00,223.86,224.1,223.52,223.56,76168.0,203.7214,203.9398,203.412,203.4484,76168.0
2021-05-05 15:50:00,223.58,223.72,223.3,223.69,189888.0,203.4666,203.594,203.2118,203.5667,189888.0
2021-05-06 09:30:00,224.48,225.53,224.19,225.4,62606.0,204.2857,205.2412,204.0217,205.1229,62606.0
2021-05-06 09:40:00,225.34,225.42,224.11,224.63,59659.0,205.0683,205.1411,203.9489,204.4222,59659.0
2021-05-06 09:50:00,224.6,225.79,224.59,225.41,46725.0,204.3949,205.4778,204.3858,205.132,46725.0
2021-05-06 10:00:00,225.33,225.82,225.12,225.71,40089.0,205.0592,205.5051,204.8681,205.405,40089.0
2021-05-06 10:10:00,225.7,225.87,225.01,225.3,40246.0,205.3959,205.5506,204.768,205.0319,40246.0
2021-05-06 10:20:00,225.35,225.38,225.1,225.14,21392.0,205.0774,205.1047,204.8499,204.8863,21392.0
2021-05-06 10:30:00,225.12,225.83,225.1,225.72,35739.0,204.8681,205.5142,204.8499,205.4141,35739.0
2021-05-06 10:40:00,225.75,226.06,225.62,225.65,26063.0,205.4414,205.7235,205.3231,205.3504,26063.0
2021-05-06 10:50:00,225.69,226.1,225.68,226.1,15836.0,205.3868,205.7599,205.3777,205.7599,15836.0
2021-05-06 11:00:00,226.04,226.24,225.38,225.51,16564.0,205.7053,205.8873,205.1047,205.223,16564.0
2021-05-06 11:10:00,225.49,225.86,225.38,225.84,15288.0,205.2048,205.5415,205.1047,205.5233,15288.0
2021-05-06 11:20:00,225.75,225.83,225.26,225.47,17017.0,205.4414,205.5142,204.9955,205.1866,17017.0
2021-05-06 11:30:00,225.53,225.82,225.46,225.81,12887.0,205.2412,205.5051,205.1775,205.496,12887.0
2021-05-06 11:40:00,225.81,226.3,225.67,226.23,14363.0,205.496,205.9419,205.3686,205.8782,14363.0
2021-05-06 11:50:00,226.26,226.38,225.68,225.78,12406.0,205.9055,206.0147,205.3777,205.4687,12406.0
2021-05-06 12:00:00,225.72,225.75,225.46,225.57,16472.0,205.4141,205.4414,205.1775,205.2776,16472.0
2021-05-06 12:10:00,225.57,225.6,225.35,225.53,18325.0,205.2776,205.3049,205.0774,205.2412,18325.0
2021-05-06 12:20:00,225.51,225.83,225.48,225.77,15766.0,205.223,205.5142,205.1957,205.4596,15766.0
2021-05-06 12:30:00,225.78,225.78,225.28,225.37,15441.0,205.4687,205.4687,205.0137,205.0956,15441.0
2021-05-06 12:40:00,225.43,225.67,225.4,225.61,12329.0,205.1502,205.3686,205.1229,205.314,12329.0
2021-05-06 12:50:00,225.62,225.62,225.28,225.35,12963.0,205.3231,205.3231,205.0137,205.0774,12963.0
2021-05-06 13:00:00,225.37,225.67,225.35,225.67,14496.0,205.0956,205.3686,205.0774,205.3686,14496.0
2021-05-06 13:10:00,225.65,225.87,225.51,225.73,26372.0,205.3504,205.5506,205.223,205.4232,26372.0
2021-05-06 13:20:00,225.72,225.88,225.65,225.85,11952.0,205.4141,205.5597,205.3504,205.5324,11952.0
2021-05-06 13:30:00,225.96,226.08,225.85,226.01,16041.0,205.6325,205.7417,205.5324,205.678,16041.0
2021-05-06 13:40:00,226.04,226.12,225.87,226.0,14592.0,205.7053,205.7781,205.5506,205.6689,14592.0
2021-05-06 13:50:00,226.08,226.09,225.64,225.64,15305.0,205.7417,205.7508,205.3413,205.3413,15305.0
2021-05-06 14:00:00,225.64,226.06,225.58,226.04,24593.0,205.3413,205.7235,205.2867,205.7053,24593.0
2021-05-06 14:10:00,226.05,226.07,225.7,225.88,16513.0,205.7144,205.7326,205.3959,205.5597,16513.0
2021-05-06 14:20:00,225.84,226.1,225.66,225.84,16500.0,205.5233,205.7599,205.3595,205.5233,16500.0
2021-05-06 14:30:00,225.89,226.01,225.72,225.88,12940.0,205.5688,205.678,205.4141,205.5597,12940.0
2021-05-06 14:40:00,225.86,225.9,225.53,225.72,12764.0,205.5415,205.5779,205.2412,205.4141,12764.0
2021-05-06 14:50:00,225.73,225.98,225.66,225.89,17878.0,205.4232,205.6507,205.3595,205.5688,17878.0
2021-05-06 15:00:00,225.92,225.98,225.59,225.65,18176.0,205.5961,205.6507,205.2958,205.3504,18176.0
2021-05-06 15:10:00,225.64,225.85,225.46,225.62,27723.0,205.3413,205.5324,205.1775,205.3231,27723.0
2021-05-06 15:20:00,225.61,226.12,225.55,226.03,33969.0,205.314,205.7781,205.2594,205.6962,33969.0
2021-05-06 15:30:00,226.09,226.56,226.04,226.53,33977.0,205.7508,206.1785,205.7053,206.1512,33977.0
2021-05-06 15:40:00,226.57,227.05,226.52,226.61,73907.0,206.1876,206.6245,206.1421,206.224,73907.0
2021-05-06 15:50:00,226.66,227.35,226.66,227.25,133753.0,206.2695,206.8975,206.2695,206.8065,133753.0
2021-05-07 09:30:00,227.73,227.73,226.01,227.05,61744.0,207.2433,207.2433,205.678,206.6245,61744.0
2021-05-07 09:40:00,227.07,227.54,226.81,227.48,39357.0,206.6427,207.0704,206.406,207.0158,39357.0
2021-05-07 09:50:00,227.48,227.73,227.2,227.23,11993.0,207.0158,207.2433,206.761,206.7883,11993.0
2021-05-07 10:00:00,227.3,227.9,227.29,227.77,33008.0,206.852,207.398,206.8429,207.2797,33008.0
2021-05-07 10:10:00,227.71,227.81,227.55,227.68,15287.0,207.2251,207.3161,207.0795,207.1978,15287.0
2021-05-07 10:20:00,227.66,228.04,227.6,227.95,25811.0,207.1796,207.5254,207.125,207.4435,25811.0
2021-05-07 10:30:00,228.0,228.32,227.94,228.25,25694.0,207.489,207.7802,207.4344,207.7165,25694.0
2021-05-07 10:40:00,228.24,228.45,228.15,228.34,34152.0,207.7074,207.8985,207.6255,207.7984,34152.0
2021-05-07 10:50:00,228.34,228.67,228.28,228.42,25618.0,207.7984,208.0987,207.7438,207.8712,25618.0
2021-05-07 11:00:00,228.46,228.99,228.46,228.87,26777.0,207.9076,208.3899,207.9076,208.2807,26777.0
2021-05-07 11:10:00,228.86,229.29,228.78,229.16,30285.0,208.2716,208.6629,208.1988,208.5446,30285.0
2021-05-07 11:20:00,229.1,229.36,228.93,229.31,24110.0,208.49,208.7266,208.3353,208.6811,24110.0
2021-05-07 11:30:00,229.25,229.43,229.15,229.27,22088.0,208.6265,208.7904,208.5355,208.6447,22088.0
2021-05-07 11:40:00,229.28,229.49,228.96,229.11,24234.0,208.6538,208.845,208.3626,208.4991,24234.0
2021-05-07 11:50:00,229.09,229.14,228.85,229.0,24367.0,208.4809,208.5264,208.2625,208.399,24367.0
2021-05-07 12:00:00,229.0,229.15,228.92,229.09,38429.0,208.399,208.5355,208.3262,208.4809,38429.0
2021-05-07 12:10:00,229.09,229.09,228.59,228.59,17730.0,208.4809,208.4809,208.0259,208.0259,17730.0
2021-05-07 12:20:00,228.58,228.74,228.5,228.74,16480.0,208.0168,208.1624,207.944,208.1624,16480.0
2021-05-07 12:30:00,228.75,228.92,228.63,228.92,22950.0,208.1715,208.3262,208.0623,208.3262,22950.0
2021-05-07 12:40:00,228.96,229.17,228.93,229.09,16121.0,208.3626,208.5537,208.3353,208.4809,16121.0
2021-05-07 12:50:00,229.12,229.3,228.97,229.18,18105.0,208.5082,208.672,208.3717,208.5628,18105.0
2021-05-07 13:00:00,229.21,229.55,229.14,229.55,23313.0,208.5901,208.8996,208.5264,208.8996,23313.0
2021-05-07 13:10:00,229.53,229.58,229.2,229.45,43589.0,208.8814,208.9269,208.581,208.8086,43589.0
2021-05-07 13:20:00,229.42,229.59,229.36,229.43,19038.0,208.7812,208.936,208.7266,208.7904,19038.0
2021-05-07 13:30:00,229.44,229.65,229.44,229.59,11052.0,208.7995,208.9906,208.7995,208.936,11052.0
2021-05-07 13:40:00,229.59,229.88,229.57,229.77,21942.0,208.936,209.1999,208.9178,209.0998,21942.0
2021-05-07 13:50:00,229.75,229.88,229.69,229.81,26038.0,209.0816,209.1999,209.027,209.1362,26038.0
2021-05-07 14:00:00,229.85,229.94,229.61,229.91,35814.0,209.1726,209.2545,208.9542,209.2272,35814.0
2021-05-07 14:10:00,229.89,229.89,229.73,229.83,27389.0,209.209,209.209,209.0634,209.1544,27389.0
2021-05-07 14:20:00,229.81,229.97,229.74,229.84,21456.0,209.1362,209.2818,209.0725,209.1635,21456.0
2021-05-07 14:30:00,229.86,229.92,229.66,229.72,30589.0,209.1817,209.2363,208.9997,209.0543,30589.0
2021-05-07 14:40:00,229.67,229.67,228.84,228.9,26813.0,209.0088,209.0088,208.2534,208.308,26813.0
2021-05-07 14:50:00,228.89,229.11,228.84,229.01,27479.0,208.2989,208.4991,208.2534,208.4081,27479.0
2021-05-07 15:00:00,229.01,229.21,228.9,229.04,20770.0,208.4081,208.5901,208.308,208.4354,20770.0
2021-05-07 15:10:00,229.08,229.14,228.9,229.09,23364.0,208.4718,208.5264,208.308,208.4809,23364.0
2021-05-07 15:20:00,229.1,229.11,228.86,229.04,37989.0,208.49,208.4991,208.2716,208.4354,37989.0
2021-05-07 15:30:00,229.08,229.18,228.88,229.04,39085.0,208.4718,208.5628,208.2898,208.4354,39085.0
2021-05-07 15:40:00,229.05,229.27,228.98,229.27,51631.0,208.4445,208.6447,208.3808,208.6447,51631.0
2021-05-07 15:50:00,229.26,229.59,229.24,229.48,137476.0,208.6356,208.936,208.6174,208.8359,137476.0
2021-05-10 09:30:00,230.13,231.26,229.87,230.25,87215.0,209.4274,210.4557,209.1908,209.5366,87215.0
2021-05-10 09:40:00,230.34,230.81,230.02,230.22,21113.0,209.6185,210.0462,209.3273,209.5093,21113.0
2021-05-10 09:50:00,230.4,230.57,230.06,230.39,18025.0,209.6731,209.8278,209.3637,209.664,18025.0
2021-05-10 10:00:00,230.46,230.7,230.34,230.68,33066.0,209.7277,209.9461,209.6185,209.9279,33066.0
2021-05-10 10:10:00,230.66,230.98,230.22,230.23,27186.0,209.9097,210.2009,209.5093,209.5184,27186.0
2021-05-10 10:20:00,230.2,230.58,230.13,230.47,21309.0,209.4911,209.8369,209.4274,209.7368,21309.0
2021-05-10 10:30:00,230.49,230.82,230.26,230.74,67336.0,209.755,210.0553,209.5457,209.9825,67336.0
2021-05-10 10:40:00,230.69,230.73,229.46,229.55,71418.0,209.937,209.9734,208.8177,208.8996,71418.0
2021-05-10 10:50:00,229.54,229.67,229.12,229.57,42061.0,208.8905,209.0088,208.5082,208.9178,42061.0
2021-05-10 11:00:00,229.69,230.55,229.59,230.55,21047.0,209.027,209.8096,208.936,209.8096,21047.0
2021-05-10 11:10:00,230.49,230.71,230.38,230.7,24069.0,209.755,209.9552,209.6549,209.9461,24069.0
2021-05-10 11:20:00,230.78,231.02,230.73,230.9,11377.0,210.0189,210.2373,209.9734,210.1281,11377.0
2021-05-10 11:30:00,230.93,231.05,230.47,230.7,20029.0,210.1554,210.2646,209.7368,209.9461,20029.0
2021-05-10 11:40:00,230.68,230.77,230.4,230.45,17533.0,209.9279,210.0098,209.6731,209.7186,17533.0
2021-05-10 11:50:00,230.43,230.64,230.25,230.58,23904.0,209.7004,209.8915,209.5366,209.8369,23904.0
2021-05-10 12:00:00,230.59,230.83,230.44,230.63,10015.0,209.846,210.0644,209.7095,209.8824,10015.0
2021-05-10 12:10:00,230.64,230.86,230.62,230.86,12011.0,209.8915,210.0917,209.8733,210.0917,12011.0
2021-05-10 12:20:00,230.83,231.01,230.39,230.39,7908.0,210.0644,210.2282,209.664,209.664,7908.0
2021-05-10 12:30:00,230.31,230.66,230.31,230.53,14920.0,209.5912,209.9097,209.5912,209.7914,14920.0
2021-05-10 12:40:00,230.42,230.47,230.23,230.32,7260.0,209.6913,209.7368,209.5184,209.6003,7260.0
2021-05-10 12:50:00,230.26,230.62,230.26,230.56,23208.0,209.5457,209.8733,209.5457,209.8187,23208.0
2021-05-10 13:00:00,230.59,230.92,230.49,230.86,19858.0,209.846,210.1463,209.755,210.0917,19858.0
2021-05-10 13:10:00,230.86,230.96,230.6,230.77,25805.0,210.0917,210.1827,209.8551,210.0098,25805.0
2021-05-10 13:20:00,230.8,230.97,230.58,230.71,18298.0,210.0371,210.1918,209.8369,209.9552,18298.0
2021-05-10 13:30:00,230.73,230.97,230.59,230.75,28466.0,209.9734,210.1918,209.846,209.9916,28466.0
2021-05-10 13:40:00,230.78,230.8,230.56,230.8,10565.0,210.0189,210.0371,209.8187,210.0371,10565.0
2021-05-10 13:50:00,230.84,230.84,230.57,230.57,16478.0,210.0735,210.0735,209.8278,209.8278,16478.0
2021-05-10 14:00:00,230.59,230.59,230.18,230.35,11182.0,209.846,209.846,209.4729,209.6276,11182.0
2021-05-10 14:10:00,230.36,230.43,229.72,229.75,20112.0,209.6367,209.7004,209.0543,209.0816,20112.0
2021-05-10 14:20:00,229.76,229.81,229.37,229.52,15137.0,209.0907,209.1362,208.7357,208.8723,15137.0
2021-05-10 14:30:00,229.45,229.47,229.0,229.0,31119.0,208.8086,208.8268,208.399,208.399,31119.0
2021-05-10 14:40:00,229.01,229.16,228.92,228.95,15508.0,208.4081,208.5446,208.3262,208.3535,15508.0
2021-05-10 14:50:00,228.93,228.93,228.63,228.8,30874.0,208.3353,208.3353,208.0623,208.217,30874.0
2021-05-10 15:00:00,228.77,228.83,228.52,228.77,18942.0,208.1897,208.2443,207.9622,208.1897,18942.0
2021-05-10 15:10:00,228.85,229.26,228.8,228.97,18281.0,208.2625,208.6356,208.217,208.3717,18281.0
2021-05-10 15:20:00,228.93,229.08,228.77,229.03,18989.0,208.3353,208.4718,208.1897,208.4263,18989.0
2021-05-10 15:30:00,229.0,229.0,228.61,228.74,34135.0,208.399,208.399,208.0441,208.1624,34135.0
2021-05-10 15:40:00,228.82,229.25,228.69,228.87,55080.0,208.2352,208.6265,208.1169,208.2807,55080.0
2021-05-10 15:50:00,228.9,228.95,228.24,228.35,111820.0,208.308,208.3535,207.7074,207.8075,111820.0
2021-05-11 09:30:00,226.81,227.0,226.06,226.74,76709.0,206.406,206.579,205.7235,206.3423,76709.0
2021-05-11 09:40:00,226.74,227.3,225.68,227.15,26512.0,206.3423,206.852,205.3777,206.7155,26512.0
2021-05-11 09:50:00,227.28,227.74,227.14,227.37,34291.0,206.8338,207.2524,206.7064,206.9157,34291.0
2021-05-11 10:00:00,227.42,227.81,226.71,226.74,31399.0,206.9612,207.3161,206.315,206.3423,31399.0
2021-05-11 10:10:00,226.67,226.93,226.04,226.19,39492.0,206.2786,206.5153,205.7053,205.8418,39492.0
2021-05-11 10:20:00,226.21,226.44,224.86,225.27,53358.0,205.86,206.0693,204.6315,205.0046,53358.0
2021-05-11 10:30:00,225.27,225.35,224.38,224.67,23502.0,205.0046,205.0774,204.1947,204.4586,23502.0
2021-05-11 10:40:00,224.66,224.88,223.86,224.35,40402.0,204.4495,204.6497,203.7214,204.1673,40402.0
2021-05-11 10:50:00,224.34,224.97,224.27,224.71,27998.0,204.1582,204.7316,204.0945,204.495,27998.0
2021-05-11 11:00:00,224.7,224.98,224.18,224.63,16756.0,204.4859,204.7407,204.0126,204.4222,16756.0
2021-05-11 11:10:00,224.61,225.31,224.29,225.31,17833.0,204.404,205.041,204.1127,205.041,17833.0
2021-05-11 11:20:00,225.3,225.97,225.3,225.97,11632.0,205.0319,205.6416,205.0319,205.6416,11632.0
2021-05-11 11:30:00,226.01,226.37,225.79,226.06,16578.0,205.678,206.0056,205.4778,205.7235,16578.0
2021-05-11 11:40:00,225.92,226.24,225.68,226.23,15033.0,205.5961,205.8873,205.3777,205.8782,15033.0
2021-05-11 11:50:00,226.15,226.61,226.01,226.35,15604.0,205.8054,206.224,205.678,205.9874,15604.0
2021-05-11 12:00:00,226.28,226.38,226.06,226.2,14071.0,205.9237,206.0147,205.7235,205.8509,14071.0
2021-05-11 12:10:00,226.17,226.43,226.07,226.4,11200.0,205.8236,206.0602,205.7326,206.0329,11200.0
2021-05-11 12:20:00,226.39,226.43,225.94,225.99,9538.0,206.0238,206.0602,205.6143,205.6598,9538.0
2021-05-11 12:30:00,225.98,226.01,225.52,226.01,13243.0,205.6507,205.678,205.2321,205.678,13243.0
2021-05-11 12:40:00,225.99,226.0,225.49,225.6,9216.0,205.6598,205.6689,205.2048,205.3049,9216.0
2021-05-11 12:50:00,225.65,225.69,225.38,225.69,13342.0,205.3504,205.3868,205.1047,205.3868,13342.0
2021-05-11 13:00:00,225.68,225.98,225.57,225.92,15684.0,205.3777,205.6507,205.2776,205.5961,15684.0
2021-05-11 13:10:00,225.94,226.08,225.76,226.05,14757.0,205.6143,205.7417,205.4505,205.7144,14757.0
2021-05-11 13:20:00,226.14,226.56,226.07,226.56,9822.0,205.7963,206.1785,205.7326,206.1785,9822.0
2021-05-11 13:30:00,226.61,226.79,226.49,226.59,11628.0,206.224,206.3878,206.1148,206.2058,11628.0
2021-05-11 13:40:00,226.59,226.86,226.54,226.74,13200.0,206.2058,206.4515,206.1603,206.3423,13200.0
2021-05-11 13:50:00,226.77,226.84,226.45,226.77,10041.0,206.3696,206.4333,206.0784,206.3696,10041.0
2021-05-11 14:00:00,226.93,227.11,226.63,226.7,26157.0,206.5153,206.6791,206.2422,206.3059,26157.0
2021-05-11 14:10:00,226.74,226.74,226.22,226.26,16077.0,206.3423,206.3423,205.8691,205.9055,16077.0
2021-05-11 14:20:00,226.32,226.71,226.27,226.66,11527.0,205.9601,206.315,205.9146,206.2695,11527.0
2021-05-11 14:30:00,226.72,226.72,226.13,226.42,16391.0,206.3241,206.3241,205.7872,206.0511,16391.0
2021-05-11 14:40:00,226.45,226.84,226.27,226.83,14199.0,206.0784,206.4333,205.9146,206.4242,14199.0
2021-05-11 14:50:00,226.82,227.07,226.71,226.86,10731.0,206.4151,206.6427,206.315,206.4515,10731.0
2021-05-11 15:00:00,226.95,226.96,226.65,226.73,11492.0,206.5335,206.5426,206.2604,206.3332,11492.0
2021-05-11 15:10:00,226.74,226.83,226.3,226.68,12991.0,206.3423,206.4242,205.9419,206.2877,12991.0
2021-05-11 15:20:00,226.75,227.01,226.68,226.68,15480.0,206.3514,206.5881,206.2877,206.2877,15480.0
2021-05-11 15:30:00,226.65,226.7,225.8,225.95,28037.0,206.2604,206.3059,205.4869,205.6234,28037.0
2021-05-11 15:40:00,225.92,226.76,225.84,226.76,34894.0,205.5961,206.3605,205.5233,206.3605,34894.0
2021-05-11 15:50:00,226.64,226.82,226.08,226.6,93544.0,206.2513,206.4151,205.7417,206.2149,93544.0
2021-05-12 09:30:00,225.88,226.34,225.2,225.2,62023.0,205.5597,205.9783,204.9409,204.9409,62023.0
2021-05-12 09:40:00,225.35,225.35,224.59,224.7,53082.0,205.0774,205.0774,204.3858,204.4859,53082.0
2021-05-12 09:50:00,224.81,225.27,224.65,225.08,51581.0,204.586,205.0046,204.4404,204.8317,51581.0
2021-05-12 10:00:00,225.07,225.34,224.66,224.89,20244.0,204.8226,205.0683,204.4495,204.6588,20244.0
2021-05-12 10:10:00,224.92,225.03,224.67,224.77,20693.0,204.6861,204.7862,204.4586,204.5496,20693.0
2021-05-12 10:20:00,224.77,225.02,224.48,224.53,24786.0,204.5496,204.7771,204.2857,204.3312,24786.0
2021-05-12 10:30:00,224.56,224.73,224.12,224.43,53547.0,204.3585,204.5132,203.958,204.2402,53547.0
2021-05-12 10:40:00,224.37,224.37,223.86,223.88,18070.0,204.1856,204.1856,203.7214,203.7396,18070.0
2021-05-12 10:50:00,224.0,224.5,223.95,224.46,18794.0,203.8488,204.3039,203.8033,204.2675,18794.0
2021-05-12 11:00:00,224.45,224.48,224.06,224.39,12658.0,204.2584,204.2857,203.9034,204.2038,12658.0
2021-05-12 11:10:00,224.32,224.43,224.11,224.42,16809.0,204.14,204.2402,203.9489,204.2311,16809.0
2021-05-12 11:20:00,224.38,224.39,223.86,224.04,11959.0,204.1947,204.2038,203.7214,203.8852,11959.0
2021-05-12 11:30:00,224.1,224.21,223.69,223.88,18672.0,203.9398,204.0399,203.5667,203.7396,18672.0
2021-05-12 11:40:00,223.8,224.15,223.55,223.88,19098.0,203.6668,203.9853,203.4393,203.7396,19098.0
2021-05-12 11:50:00,223.85,223.85,223.02,223.18,16940.0,203.7123,203.7123,202.957,203.1026,16940.0
2021-05-12 12:00:00,223.2,223.25,222.81,222.81,22134.0,203.1208,203.1663,202.7659,202.7659,22134.0
2021-05-12 12:10:00,222.82,222.87,222.3,222.76,25481.0,202.775,202.8205,202.3018,202.7204,25481.0
2021-05-12 12:20:00,222.71,223.34,222.55,223.0,34033.0,202.6749,203.2482,202.5293,202.9388,34033.0
2021-05-12 12:30:00,222.94,223.06,222.63,222.66,17055.0,202.8842,202.9934,202.6021,202.6294,17055.0
2021-05-12 12:40:00,222.75,222.89,222.57,222.68,11351.0,202.7113,202.8387,202.5475,202.6476,11351.0
2021-05-12 12:50:00,222.73,222.89,222.39,222.58,14526.0,202.6931,202.8387,202.3837,202.5566,14526.0
2021-05-12 13:00:00,222.55,223.0,222.45,222.55,23846.0,202.5293,202.9388,202.4383,202.5293,23846.0
2021-05-12 13:10:00,222.53,222.94,222.53,222.72,19699.0,202.5111,202.8842,202.5111,202.684,19699.0
2021-05-12 13:20:00,222.72,222.75,222.46,222.49,12535.0,202.684,202.7113,202.4474,202.4747,12535.0
2021-05-12 13:30:00,222.47,222.81,222.32,222.67,18841.0,202.4565,202.7659,202.32,202.6385,18841.0
2021-05-12 13:40:00,222.62,222.73,222.4,222.47,15084.0,202.593,202.6931,202.3928,202.4565,15084.0
2021-05-12 13:50:00,222.47,222.87,222.32,222.81,14451.0,202.4565,202.8205,202.32,202.7659,14451.0
2021-05-12 14:00:00,222.8,222.95,222.53,222.64,15159.0,202.7568,202.8933,202.5111,202.6112,15159.0
2021-05-12 14:10:00,222.7,222.78,222.43,222.51,20422.0,202.6658,202.7386,202.4201,202.4929,20422.0
2021-05-12 14:20:00,222.6,222.65,222.29,222.33,13938.0,202.5748,202.6203,202.2927,202.3291,13938.0
2021-05-12 14:30:00,222.28,222.7,222.14,222.63,20069.0,202.2836,202.6658,202.1562,202.6021,20069.0
2021-05-12 14:40:00,222.47,223.41,222.47,223.37,53914.0,202.4565,203.3119,202.4565,203.2755,53914.0
2021-05-12 14:50:00,223.36,223.57,223.33,223.48,59559.0,203.2664,203.4575,203.2391,203.3756,59559.0
2021-05-12 15:00:00,223.4,223.48,223.19,223.4,20108.0,203.3028,203.3756,203.1117,203.3028,20108.0
2021-05-12 15:10:00,223.38,223.38,222.9,222.9,29281.0,203.2846,203.2846,202.8478,202.8478,29281.0
2021-05-12 15:20:00,222.96,223.05,222.3,222.3,35015.0,202.9024,202.9843,202.3018,202.3018,35015.0
2021-05-12 15:30:00,222.31,222.58,222.08,222.46,70416.0,202.3109,202.5566,202.1016,202.4474,70416.0
2021-05-12 15:40:00,222.47,222.97,222.33,222.62,85430.0,202.4565,202.9115,202.3291,202.593,85430.0
2021-05-12 15:50:00,222.59,222.59,221.9,222.03,230927.0,202.5657,202.5657,201.9378,202.0561,230927.0
2021-05-13 09:30:00,222.0,223.78,222.0,222.73,80518.0,202.0288,203.6486,202.0288,202.6931,80518.0
2021-05-13 09:40:00,222.83,223.4,222.81,223.13,59562.0,202.7841,203.3028,202.7659,203.0571,59562.0
2021-05-13 09:50:00,223.14,224.13,223.11,223.5,54705.0,203.0662,203.9671,203.0389,203.3938,54705.0
2021-05-13 10:00:00,223.5,224.59,223.5,223.79,35791.0,203.3938,204.3858,203.3938,203.6577,35791.0
2021-05-13 10:10:00,223.74,224.42,223.67,224.18,22415.0,203.6122,204.2311,203.5485,204.0126,22415.0
2021-05-13 10:20:00,224.16,224.23,223.98,224.0,25658.0,203.9944,204.0581,203.8306,203.8488,25658.0
2021-05-13 10:30:00,224.06,224.39,224.02,224.3,25030.0,203.9034,204.2038,203.867,204.1218,25030.0
2021-05-13 10:40:00,224.3,224.49,224.22,224.34,23699.0,204.1218,204.2948,204.049,204.1582,23699.0
2021-05-13 10:50:00,224.35,224.79,224.2,224.53,26829.0,204.1673,204.5678,204.0308,204.3312,26829.0
2021-05-13 11:00:00,224.5,224.77,224.4,224.66,26368.0,204.3039,204.5496,204.2129,204.4495,26368.0
2021-05-13 11:10:00,224.63,224.72,224.31,224.56,17422.0,204.4222,204.5041,204.1309,204.3585,17422.0
2021-05-13 11:20:00,224.51,224.56,224.24,224.37,20587.0,204.313,204.3585,204.0672,204.1856,20587.0
2021-05-13 11:30:00,224.38,224.91,224.29,224.84,16094.0,204.1947,204.677,204.1127,204.6133,16094.0
2021-05-13 11:40:00,224.83,224.91,224.49,224.88,27603.0,204.6042,204.677,204.2948,204.6497,27603.0
2021-05-13 11:50:00,224.89,225.41,224.87,225.02,20698.0,204.6588,205.132,204.6406,204.7771,20698.0
2021-05-13 12:00:00,225.0,225.42,224.77,225.42,15463.0,204.7589,205.1411,204.5496,205.1411,15463.0
2021-05-13 12:10:00,225.46,225.74,225.43,225.68,18401.0,205.1775,205.4323,205.1502,205.3777,18401.0
2021-05-13 12:20:00,225.6,225.77,225.48,225.7,33287.0,205.3049,205.4596,205.1957,205.3959,33287.0
2021-05-13 12:30:00,225.72,226.13,225.66,225.79,21081.0,205.4141,205.7872,205.3595,205.4778,21081.0
2021-05-13 12:40:00,225.81,225.81,225.36,225.56,9985.0,205.496,205.496,205.0865,205.2685,9985.0
2021-05-13 12:50:00,225.56,225.6,225.08,225.44,11225.0,205.2685,205.3049,204.8317,205.1593,11225.0
2021-05-13 13:00:00,225.43,225.48,224.96,225.38,10691.0,205.1502,205.1957,204.7225,205.1047,10691.0
2021-05-13 13:10:00,225.39,225.53,225.16,225.17,7403.0,205.1138,205.2412,204.9045,204.9136,7403.0
2021-05-13 13:20:00,225.22,225.25,224.79,225.05,13603.0,204.9591,204.9864,204.5678,204.8044,13603.0
2021-05-13 13:30:00,225.17,225.21,224.83,225.02,16845.0,204.9136,204.95,204.6042,204.7771,16845.0
2021-05-13 13:40:00,224.99,225.25,224.76,224.84,52541.0,204.7498,204.9864,204.5405,204.6133,52541.0
2021-05-13 13:50:00,224.91,225.36,224.91,225.12,11034.0,204.677,205.0865,204.677,204.8681,11034.0
2021-05-13 14:00:00,225.08,225.69,225.05,225.51,13974.0,204.8317,205.3868,204.8044,205.223,13974.0
2021-05-13 14:10:00,225.49,225.72,225.49,225.56,10565.0,205.2048,205.4141,205.2048,205.2685,10565.0
2021-05-13 14:20:00,225.63,226.18,225.63,226.15,12466.0,205.3322,205.8327,205.3322,205.8054,12466.0
2021-05-13 14:30:00,226.16,226.68,226.06,226.54,20919.0,205.8145,206.2877,205.7235,206.1603,20919.0
2021-05-13 14:40:00,226.54,226.54,226.08,226.1,11530.0,206.1603,206.1603,205.7417,205.7599,11530.0
2021-05-13 14:50:00,226.14,226.42,226.0,226.24,14558.0,205.7963,206.0511,205.6689,205.8873,14558.0
2021-05-13 15:00:00,226.24,226.49,226.05,226.28,22482.0,205.8873,206.1148,205.7144,205.9237,22482.0
2021-05-13 15:10:00,226.31,226.32,225.96,226.18,17682.0,205.951,205.9601,205.6325,205.8327,17682.0
2021-05-13 15:20:00,226.24,226.55,226.13,226.37,22376.0,205.8873,206.1694,205.7872,206.0056,22376.0
2021-05-13 15:30:00,226.36,226.61,226.22,226.39,41887.0,205.9965,206.224,205.8691,206.0238,41887.0
2021-05-13 15:40:00,226.36,226.61,226.23,226.28,64697.0,205.9965,206.224,205.8782,205.9237,64697.0
2021-05-13 15:50:00,226.22,226.28,225.15,225.15,128656.0,205.8691,205.9237,204.8954,204.8954,128656.0
2021-05-14 09:30:00,226.76,227.35,225.83,226.69,66202.0,206.3605,206.8975,205.5142,206.2968,66202.0
2021-05-14 09:40:00,226.72,228.12,226.61,228.06,43374.0,206.3241,207.5982,206.224,207.5436,43374.0
2021-05-14 09:50:00,228.04,228.61,227.88,228.59,35493.0,207.5254,208.0441,207.3798,208.0259,35493.0
2021-05-14 10:00:00,228.55,228.7,227.62,227.63,25691.0,207.9895,208.126,207.1432,207.1523,25691.0
2021-05-14 10:10:00,227.62,228.12,227.61,227.86,18328.0,207.1432,207.5982,207.1341,207.3616,18328.0
2021-05-14 10:20:00,227.89,228.35,227.65,227.65,24351.0,207.3889,207.8075,207.1705,207.1705,24351.0
2021-05-14 10:30:00,227.68,227.92,227.15,227.15,24493.0,207.1978,207.4162,206.7155,206.7155,24493.0
2021-05-14 10:40:00,227.21,228.05,227.15,227.96,19218.0,206.7701,207.5345,206.7155,207.4526,19218.0
2021-05-14 10:50:00,228.01,228.53,227.82,228.48,41238.0,207.4981,207.9713,207.3252,207.9258,41238.0
2021-05-14 11:00:00,228.5,228.62,228.26,228.29,29441.0,207.944,208.0532,207.7256,207.7529,29441.0
2021-05-14 11:10:00,228.41,228.61,228.18,228.51,19988.0,207.8621,208.0441,207.6528,207.9531,19988.0
2021-05-14 11:20:00,228.59,228.8,228.52,228.62,17327.0,208.0259,208.217,207.9622,208.0532,17327.0
2021-05-14 11:30:00,228.69,228.99,228.56,228.86,21682.0,208.1169,208.3899,207.9986,208.2716,21682.0
2021-05-14 11:40:00,228.88,229.21,228.76,228.83,15925.0,208.2898,208.5901,208.1806,208.2443,15925.0
2021-05-14 11:50:00,228.87,228.92,228.43,228.63,8489.0,208.2807,208.3262,207.8803,208.0623,8489.0
2021-05-14 12:00:00,228.69,228.79,228.56,228.64,13191.0,208.1169,208.2079,207.9986,208.0714,13191.0
2021-05-14 12:10:00,228.63,228.94,228.49,228.94,8925.0,208.0623,208.3444,207.9349,208.3444,8925.0
2021-05-14 12:20:00,228.86,229.08,228.81,229.02,11189.0,208.2716,208.4718,208.2261,208.4172,11189.0
2021-05-14 12:30:00,229.13,229.31,229.11,229.12,14160.0,208.5173,208.6811,208.4991,208.5082,14160.0
2021-05-14 12:40:00,229.1,229.37,228.92,229.01,13656.0,208.49,208.7357,208.3262,208.4081,13656.0
2021-05-14 12:50:00,229.03,229.26,228.94,229.2,10310.0,208.4263,208.6356,208.3444,208.581,10310.0
2021-05-14 13:00:00,229.21,229.28,229.08,229.1,19624.0,208.5901,208.6538,208.4718,208.49,19624.0
2021-05-14 13:10:00,229.12,229.14,228.99,228.99,11047.0,208.5082,208.5264,208.3899,208.3899,11047.0
2021-05-14 13:20:00,228.92,229.04,228.91,228.98,9758.0,208.3262,208.4354,208.3171,208.3808,9758.0
2021-05-14 13:30:00,229.02,229.15,228.97,229.11,12950.0,208.4172,208.5355,208.3717,208.4991,12950.0
2021-05-14 13:40:00,229.05,229.19,228.91,229.0,12278.0,208.4445,208.5719,208.3171,208.399,12278.0
2021-05-14 13:50:00,228.96,229.01,228.73,228.87,12296.0,208.3626,208.4081,208.1533,208.2807,12296.0
2021-05-14 14:00:00,228.89,229.14,228.88,229.03,14702.0,208.2989,208.5264,208.2898,208.4263,14702.0
2021-05-14 14:10:00,229.04,229.13,228.92,228.98,16900.0,208.4354,208.5173,208.3262,208.3808,16900.0
2021-05-14 14:20:00,228.95,229.04,228.79,229.0,15477.0,208.3535,208.4354,208.2079,208.399,15477.0
2021-05-14 14:30:00,229.03,229.12,228.96,228.98,16905.0,208.4263,208.5082,208.3626,208.3808,16905.0
2021-05-14 14:40:00,228.96,228.96,228.6,228.64,13979.0,208.3626,208.3626,208.035,208.0714,13979.0
2021-05-14 14:50:00,228.67,228.92,228.48,228.65,17310.0,208.0987,208.3262,207.9258,208.0805,17310.0
2021-05-14 15:00:00,228.66,228.69,228.33,228.68,17502.0,208.0896,208.1169,207.7893,208.1078,17502.0
2021-05-14 15:10:00,228.68,228.72,228.43,228.66,19723.0,208.1078,208.1442,207.8803,208.0896,19723.0
2021-05-14 15:20:00,228.64,228.74,228.31,228.32,19642.0,208.0714,208.1624,207.7711,207.7802,19642.0
2021-05-14 15:30:00,228.37,228.43,228.18,228.28,28780.0,207.8257,207.8803,207.6528,207.7438,28780.0
2021-05-14 15:40:00,228.29,228.32,227.83,227.99,54596.0,207.7529,207.7802,207.3343,207.4799,54596.0
2021-05-14 15:50:00,227.84,228.14,227.73,227.8,112446.0,207.3434,207.6164,207.2433,207.307,112446.0
2021-05-17 09:30:00,226.71,227.31,226.24,226.75,89968.0,206.315,206.8611,205.8873,206.3514,89968.0
2021-05-17 09:40:00,226.52,226.59,225.05,225.05,36794.0,206.1421,206.2058,204.8044,204.8044,36794.0
2021-05-17 09:50:00,225.05,225.95,224.75,225.6,30226.0,204.8044,205.6234,204.5314,205.3049,30226.0
2021-05-17 10:00:00,225.6,225.8,224.95,225.59,25131.0,205.3049,205.4869,204.7134,205.2958,25131.0
2021-05-17 10:10:00,225.51,226.08,225.15,225.93,15249.0,205.223,205.7417,204.8954,205.6052,15249.0
2021-05-17 10:20:00,225.92,226.06,224.82,224.83,26497.0,205.5961,205.7235,204.5951,204.6042,26497.0
2021-05-17 10:30:00,224.88,225.09,224.44,224.92,28066.0,204.6497,204.8408,204.2493,204.6861,28066.0
2021-05-17 10:40:00,225.01,225.01,224.23,224.64,39330.0,204.768,204.768,204.0581,204.4313,39330.0
2021-05-17 10:50:00,224.76,224.76,224.09,224.38,44252.0,204.5405,204.5405,203.9307,204.1947,44252.0
2021-05-17 11:00:00,224.41,225.16,224.21,224.84,32453.0,204.222,204.9045,204.0399,204.6133,32453.0
2021-05-17 11:10:00,224.86,225.32,224.63,224.73,22663.0,204.6315,205.0501,204.4222,204.5132,22663.0
2021-05-17 11:20:00,224.74,225.15,224.5,224.54,16858.0,204.5223,204.8954,204.3039,204.3403,16858.0
2021-05-17 11:30:00,224.55,224.96,224.52,224.83,13824.0,204.3494,204.7225,204.3221,204.6042,13824.0
2021-05-17 11:40:00,224.83,224.84,224.44,224.61,22887.0,204.6042,204.6133,204.2493,204.404,22887.0
2021-05-17 11:50:00,224.56,224.65,224.34,224.62,17298.0,204.3585,204.4404,204.1582,204.4131,17298.0
2021-05-17 12:00:00,224.59,224.61,224.33,224.34,20780.0,204.3858,204.404,204.1491,204.1582,20780.0
2021-05-17 12:10:00,224.4,224.94,224.37,224.66,30723.0,204.2129,204.7043,204.1856,204.4495,30723.0
2021-05-17 12:20:00,224.64,225.03,224.56,224.94,29356.0,204.4313,204.7862,204.3585,204.7043,29356.0
2021-05-17 12:30:00,224.88,225.13,224.78,225.07,13701.0,204.6497,204.8772,204.5587,204.8226,13701.0
2021-05-17 12:40:00,225.08,225.37,225.05,225.17,17308.0,204.8317,205.0956,204.8044,204.9136,17308.0
2021-05-17 12:50:00,225.17,225.31,224.9,224.97,13188.0,204.9136,205.041,204.6679,204.7316,13188.0
2021-05-17 13:00:00,224.99,225.21,224.9,224.9,15005.0,204.7498,204.95,204.6679,204.6679,15005.0
2021-05-17 13:10:00,224.9,225.01,224.77,224.93,27354.0,204.6679,204.768,204.5496,204.6952,27354.0
2021-05-17 13:20:00,224.9,225.02,224.76,224.98,15561.0,204.6679,204.7771,204.5405,204.7407,15561.0
2021-05-17 13:30:00,225.01,225.26,224.95,225.24,16139.0,204.768,204.9955,204.7134,204.9773,16139.0
2021-05-17 13:40:00,225.17,225.32,224.9,225.19,10936.0,204.9136,205.0501,204.6679,204.9318,10936.0
2021-05-17 13:50:00,225.21,225.35,225.18,225.28,11435.0,204.95,205.0774,204.9227,205.0137,11435.0
2021-05-17 14:00:00,225.21,225.37,225.09,225.24,26548.0,204.95,205.0956,204.8408,204.9773,26548.0
2021-05-17 14:10:00,225.26,225.26,224.36,224.9,33506.0,204.9955,204.9955,204.1765,204.6679,33506.0
2021-05-17 14:20:00,224.83,225.04,224.77,224.98,16419.0,204.6042,204.7953,204.5496,204.7407,16419.0
2021-05-17 14:30:00,224.98,225.03,224.11,224.2,40006.0,204.7407,204.7862,203.9489,204.0308,40006.0
2021-05-17 14:40:00,224.15,224.49,224.15,224.25,46324.0,203.9853,204.2948,203.9853,204.0763,46324.0
2021-05-17 14:50:00,224.24,224.74,224.22,224.7,24858.0,204.0672,204.5223,204.049,204.4859,24858.0
2021-05-17 15:00:00,224.7,224.89,224.62,224.79,35243.0,204.4859,204.6588,204.4131,204.5678,35243.0
2021-05-17 15:10:00,224.78,224.83,224.25,224.45,33351.0,204.5587,204.6042,204.0763,204.2584,33351.0
2021-05-17 15:20:00,224.4,224.83,224.4,224.65,29017.0,204.2129,204.6042,204.2129,204.4404,29017.0
2021-05-17 15:30:00,224.62,224.78,224.41,224.42,47581.0,204.4131,204.5587,204.222,204.2311,47581.0
2021-05-17 15:40:00,224.46,224.89,224.29,224.63,72316.0,204.2675,204.6588,204.1127,204.4222,72316.0
2021-05-17 15:50:00,224.65,224.85,224.55,224.83,135299.0,204.4404,204.6224,204.3494,204.6042,135299.0
2021-05-18 09:30:00,225.0,225.23,223.62,224.14,72625.0,204.7589,204.9682,203.503,203.9762,72625.0
2021-05-18 09:40:00,224.1,224.18,223.15,223.2,60352.0,203.9398,204.0126,203.0753,203.1208,60352.0
2021-05-18 09:50:00,223.21,223.38,222.37,222.5,68496.0,203.1299,203.2846,202.3655,202.4838,68496.0
2021-05-18 10:00:00,222.51,222.68,221.98,222.68,61966.0,202.4929,202.6476,202.0106,202.6476,61966.0
2021-05-18 10:10:00,222.63,222.7,222.24,222.31,31768.0,202.6021,202.6658,202.2472,202.3109,31768.0
2021-05-18 10:20:00,222.35,222.97,222.35,222.92,27021.0,202.3473,202.9115,202.3473,202.866,27021.0
2021-05-18 10:30:00,222.89,223.15,222.61,222.84,40326.0,202.8387,203.0753,202.5839,202.7932,40326.0
2021-05-18 10:40:00,222.84,223.0,222.55,222.88,31435.0,202.7932,202.9388,202.5293,202.8296,31435.0
2021-05-18 10:50:00,222.88,223.25,222.75,223.06,38432.0,202.8296,203.1663,202.7113,202.9934,38432.0
2021-05-18 11:00:00,223.06,223.44,222.95,223.17,35641.0,202.9934,203.3392,202.8933,203.0935,35641.0
2021-05-18 11:10:00,223.24,223.31,222.83,222.94,29493.0,203.1572,203.2209,202.7841,202.8842,29493.0
2021-05-18 11:20:00,222.92,223.23,222.9,223.07,16639.0,202.866,203.1481,202.8478,203.0025,16639.0
2021-05-18 11:30:00,223.06,223.18,222.88,223.17,14657.0,202.9934,203.1026,202.8296,203.0935,14657.0
2021-05-18 11:40:00,223.11,223.23,222.92,223.16,26905.0,203.0389,203.1481,202.866,203.0844,26905.0
2021-05-18 11:50:00,223.13,223.13,222.67,222.69,16102.0,203.0571,203.0571,202.6385,202.6567,16102.0
2021-05-18 12:00:00,222.66,223.14,222.58,223.1,45782.0,202.6294,203.0662,202.5566,203.0298,45782.0
2021-05-18 12:10:00,223.14,223.25,222.99,223.12,18856.0,203.0662,203.1663,202.9297,203.048,18856.0
2021-05-18 12:20:00,223.12,223.28,223.01,223.19,37147.0,203.048,203.1936,202.9479,203.1117,37147.0
2021-05-18 12:30:00,223.17,223.71,223.15,223.59,27404.0,203.0935,203.5849,203.0753,203.4757,27404.0
2021-05-18 12:40:00,223.59,223.61,223.05,223.32,20371.0,203.4757,203.4939,202.9843,203.23,20371.0
2021-05-18 12:50:00,223.29,223.31,223.14,223.18,13562.0,203.2027,203.2209,203.0662,203.1026,13562.0
2021-05-18 13:00:00,223.21,223.35,223.08,223.19,10919.0,203.1299,203.2573,203.0116,203.1117,10919.0
2021-05-18 13:10:00,223.22,223.36,223.05,223.23,9959.0,203.139,203.2664,202.9843,203.1481,9959.0
2021-05-18 13:20:00,223.24,223.3,223.1,223.3,8743.0,203.1572,203.2118,203.0298,203.2118,8743.0
2021-05-18 13:30:00,223.32,223.5,223.14,223.3,19614.0,203.23,203.3938,203.0662,203.2118,19614.0
2021-05-18 13:40:00,223.31,223.64,223.26,223.58,19293.0,203.2209,203.5212,203.1754,203.4666,19293.0
2021-05-18 13:50:00,223.55,223.79,223.55,223.63,13022.0,203.4393,203.6577,203.4393,203.5121,13022.0
2021-05-18 14:00:00,223.59,223.79,223.57,223.67,12393.0,203.4757,203.6577,203.4575,203.5485,12393.0
2021-05-18 14:10:00,223.63,223.68,223.45,223.53,11307.0,203.5121,203.5576,203.3483,203.4211,11307.0
2021-05-18 14:20:00,223.51,223.51,223.17,223.39,15564.0,203.4029,203.4029,203.0935,203.2937,15564.0
2021-05-18 14:30:00,223.35,223.35,223.17,223.21,12986.0,203.2573,203.2573,203.0935,203.1299,12986.0
2021-05-18 14:40:00,223.2,223.23,222.75,222.86,36211.0,203.1208,203.1481,202.7113,202.8114,36211.0
2021-05-18 14:50:00,222.88,223.46,222.84,223.46,33079.0,202.8296,203.3574,202.7932,203.3574,33079.0
2021-05-18 15:00:00,223.36,223.69,223.24,223.69,16742.0,203.2664,203.5667,203.1572,203.5667,16742.0
2021-05-18 15:10:00,223.69,223.72,223.43,223.58,19306.0,203.5667,203.594,203.3301,203.4666,19306.0
2021-05-18 15:20:00,223.52,223.57,223.4,223.44,25276.0,203.412,203.4575,203.3028,203.3392,25276.0
2021-05-18 15:30:00,223.45,223.99,223.39,223.83,42634.0,203.3483,203.8397,203.2937,203.6941,42634.0
2021-05-18 15:40:00,223.81,224.03,223.57,223.63,64664.0,203.6759,203.8761,203.4575,203.5121,64664.0
2021-05-18 15:50:00,223.67,223.69,222.35,222.43,191536.0,203.5485,203.5667,202.3473,202.4201,191536.0
2021-05-19 09:30:00,220.26,220.8,218.95,219.35,77952.0,200.4453,200.9367,199.2531,199.6172,77952.0
2021-05-19 09:40:00,219.45,219.63,218.81,218.86,39737.0,199.7082,199.872,199.1257,199.1712,39737.0
2021-05-19 09:50:00,218.92,220.45,218.57,220.25,33868.0,199.2258,200.6182,198.9073,200.4362,33868.0
2021-05-19 10:00:00,219.99,220.35,218.9,218.9,35210.0,200.1996,200.5272,199.2076,199.2076,35210.0
2021-05-19 10:10:00,218.86,219.03,218.02,219.01,51844.0,199.1712,199.3259,198.4068,199.3077,51844.0
2021-05-19 10:20:00,218.99,220.23,218.85,219.94,215194.0,199.2895,200.418,199.1621,200.1541,215194.0
2021-05-19 10:30:00,219.86,220.12,219.35,219.37,66853.0,200.0813,200.3179,199.6172,199.6354,66853.0
2021-05-19 10:40:00,219.37,219.84,218.97,219.83,57559.0,199.6354,200.0631,199.2713,200.054,57559.0
2021-05-19 10:50:00,219.87,220.46,219.7,220.18,47446.0,200.0904,200.6273,199.9357,200.3725,47446.0
2021-05-19 11:00:00,220.1,220.5,219.9,220.5,35979.0,200.2997,200.6637,200.1177,200.6637,35979.0
2021-05-19 11:10:00,220.5,220.62,220.08,220.16,54483.0,200.6637,200.7729,200.2815,200.3543,54483.0
2021-05-19 11:20:00,220.17,220.95,220.07,220.9,53435.0,200.3634,201.0732,200.2724,201.0277,53435.0
2021-05-19 11:30:00,220.89,220.98,220.17,220.35,43522.0,201.0186,201.1005,200.3634,200.5272,43522.0
2021-05-19 11:40:00,220.37,220.78,220.26,220.71,24378.0,200.5454,200.9185,200.4453,200.8548,24378.0
2021-05-19 11:50:00,220.69,221.34,220.66,220.98,33519.0,200.8366,201.4281,200.8093,201.1005,33519.0
2021-05-19 12:00:00,220.99,221.49,220.78,221.4,28691.0,201.1096,201.5646,200.9185,201.4827,28691.0
2021-05-19 12:10:00,221.39,221.83,221.19,221.83,39199.0,201.4736,201.8741,201.2916,201.8741,39199.0
2021-05-19 12:20:00,221.83,221.83,221.31,221.37,22813.0,201.8741,201.8741,201.4008,201.4554,22813.0
2021-05-19 12:30:00,221.37,221.66,221.3,221.56,19419.0,201.4554,201.7193,201.3917,201.6283,19419.0
2021-05-19 12:40:00,221.6,221.86,221.44,221.76,21374.0,201.6647,201.9014,201.5191,201.8103,21374.0
2021-05-19 12:50:00,221.63,221.99,221.63,221.72,17169.0,201.692,202.0197,201.692,201.7739,17169.0
2021-05-19 13:00:00,221.72,222.32,221.69,222.04,35007.0,201.7739,202.32,201.7466,202.0652,35007.0
2021-05-19 13:10:00,222.06,222.19,222.0,222.14,17288.0,202.0834,202.2017,202.0288,202.1562,17288.0
2021-05-19 13:20:00,222.15,222.22,221.68,221.82,19209.0,202.1653,202.229,201.7375,201.8649,19209.0
2021-05-19 13:30:00,221.81,221.84,221.39,221.72,13135.0,201.8558,201.8832,201.4736,201.7739,13135.0
2021-05-19 13:40:00,221.72,221.77,221.47,221.73,21494.0,201.7739,201.8194,201.5464,201.783,21494.0
2021-05-19 13:50:00,221.75,221.92,221.58,221.76,38119.0,201.8012,201.956,201.6465,201.8103,38119.0
2021-05-19 14:00:00,221.67,221.82,220.82,221.13,26763.0,201.7284,201.8649,200.9549,201.237,26763.0
2021-05-19 14:10:00,221.02,221.21,220.48,220.77,17651.0,201.1369,201.3098,200.6455,200.9094,17651.0
2021-05-19 14:20:00,220.82,221.98,220.8,221.55,20898.0,200.9549,202.0106,200.9367,201.6192,20898.0
2021-05-19 14:30:00,221.49,221.78,220.78,220.96,27184.0,201.5646,201.8285,200.9185,201.0823,27184.0
2021-05-19 14:40:00,220.83,221.18,220.76,221.03,32060.0,200.964,201.2825,200.9003,201.146,32060.0
2021-05-19 14:50:00,221.06,221.53,220.95,221.18,29357.0,201.1733,201.601,201.0732,201.2825,29357.0
2021-05-19 15:00:00,221.19,221.47,220.83,221.45,30107.0,201.2916,201.5464,200.964,201.5282,30107.0
2021-05-19 15:10:00,221.41,221.72,221.39,221.58,17897.0,201.4918,201.7739,201.4736,201.6465,17897.0
2021-05-19 15:20:00,221.58,222.09,221.45,221.96,25657.0,201.6465,202.1107,201.5282,201.9924,25657.0
2021-05-19 15:30:00,221.94,221.98,221.46,221.71,55020.0,201.9742,202.0106,201.5373,201.7648,55020.0
2021-05-19 15:40:00,221.68,221.81,221.25,221.42,67825.0,201.7375,201.8558,201.3462,201.5009,67825.0
2021-05-19 15:50:00,221.43,222.34,221.4,222.34,133123.0,201.51,202.3382,201.4827,202.3382,133123.0
2021-05-20 09:30:00,222.02,222.25,221.05,221.16,103721.0,202.047,202.2563,201.1642,201.2643,103721.0
2021-05-20 09:40:00,221.02,221.32,220.22,221.3,65358.0,201.1369,201.4099,200.4089,201.3917,65358.0
2021-05-20 09:50:00,221.33,222.34,221.18,221.66,37988.0,201.419,202.3382,201.2825,201.7193,37988.0
2021-05-20 10:00:00,221.59,221.99,221.45,221.54,23098.0,201.6556,202.0197,201.5282,201.6101,23098.0
2021-05-20 10:10:00,221.54,221.66,221.33,221.48,17414.0,201.6101,201.7193,201.419,201.5555,17414.0
2021-05-20 10:20:00,221.5,221.76,221.3,221.44,18054.0,201.5737,201.8103,201.3917,201.5191,18054.0
2021-05-20 10:30:00,221.5,221.91,221.36,221.78,37109.0,201.5737,201.9469,201.4463,201.8285,37109.0
2021-05-20 10:40:00,221.88,222.19,221.59,221.92,27992.0,201.9196,202.2017,201.6556,201.956,27992.0
2021-05-20 10:50:00,221.91,222.33,221.8,222.19,33646.0,201.9469,202.3291,201.8467,202.2017,33646.0
2021-05-20 11:00:00,222.26,222.66,222.26,222.55,18888.0,202.2654,202.6294,202.2654,202.5293,18888.0
2021-05-20 11:10:00,222.54,222.6,222.0,222.3,17836.0,202.5202,202.5748,202.0288,202.3018,17836.0
2021-05-20 11:20:00,222.35,222.38,222.17,222.34,16832.0,202.3473,202.3746,202.1835,202.3382,16832.0
2021-05-20 11:30:00,222.34,222.88,222.33,222.71,17240.0,202.3382,202.8296,202.3291,202.6749,17240.0
2021-05-20 11:40:00,222.78,222.9,222.62,222.81,12487.0,202.7386,202.8478,202.593,202.7659,12487.0
2021-05-20 11:50:00,222.82,222.87,222.49,222.53,14479.0,202.775,202.8205,202.4747,202.5111,14479.0
2021-05-20 12:00:00,222.51,222.51,222.1,222.41,16497.0,202.4929,202.4929,202.1198,202.4019,16497.0
2021-05-20 12:10:00,222.4,222.52,221.97,222.0,16094.0,202.3928,202.502,202.0015,202.0288,16094.0
2021-05-20 12:20:00,222.03,222.11,221.73,221.74,30674.0,202.0561,202.1289,201.783,201.7921,30674.0
2021-05-20 12:30:00,221.78,221.94,221.51,221.74,29804.0,201.8285,201.9742,201.5828,201.7921,29804.0
2021-05-20 12:40:00,221.78,221.81,221.51,221.65,27446.0,201.8285,201.8558,201.5828,201.7102,27446.0
2021-05-20 12:50:00,221.65,221.82,221.51,221.59,36344.0,201.7102,201.8649,201.5828,201.6556,36344.0
2021-05-20 13:00:00,221.57,221.62,221.3,221.49,16556.0,201.6374,201.6829,201.3917,201.5646,16556.0
2021-05-20 13:10:00,221.5,221.93,221.49,221.85,9623.0,201.5737,201.9651,201.5646,201.8923,9623.0
2021-05-20 13:20:00,221.84,222.01,221.8,221.98,10824.0,201.8832,202.0379,201.8467,202.0106,10824.0
2021-05-20 13:30:00,221.91,222.04,221.8,221.89,11113.0,201.9469,202.0652,201.8467,201.9287,11113.0
2021-05-20 13:40:00,221.88,222.32,221.85,222.32,24056.0,201.9196,202.32,201.8923,202.32,24056.0
2021-05-20 13:50:00,222.33,222.33,221.66,221.84,17210.0,202.3291,202.3291,201.7193,201.8832,17210.0
2021-05-20 14:00:00,221.9,221.99,221.69,221.94,17576.0,201.9378,202.0197,201.7466,201.9742,17576.0
2021-05-20 14:10:00,221.92,221.98,221.74,221.79,12122.0,201.956,202.0106,201.7921,201.8376,12122.0
2021-05-20 14:20:00,221.78,222.01,221.7,222.01,22884.0,201.8285,202.0379,201.7557,202.0379,22884.0
2021-05-20 14:30:00,222.04,222.14,221.77,221.98,23581.0,202.0652,202.1562,201.8194,202.0106,23581.0
2021-05-20 14:40:00,222.0,222.31,222.0,222.1,25412.0,202.0288,202.3109,202.0288,202.1198,25412.0
2021-05-20 14:50:00,222.1,222.24,221.94,222.0,16989.0,202.1198,202.2472,201.9742,202.0288,16989.0
2021-05-20 15:00:00,222.03,222.1,221.84,222.06,28589.0,202.0561,202.1198,201.8832,202.0834,28589.0
2021-05-20 15:10:00,222.08,222.65,222.05,222.59,31268.0,202.1016,202.6203,202.0743,202.5657,31268.0
2021-05-20 15:20:00,222.6,222.93,222.52,222.9,27500.0,202.5748,202.8751,202.502,202.8478,27500.0
2021-05-20 15:30:00,222.88,222.88,222.2,222.2,34389.0,202.8296,202.8296,202.2108,202.2108,34389.0
2021-05-20 15:40:00,222.26,222.33,221.95,221.97,53477.0,202.2654,202.3291,201.9833,202.0015,53477.0
2021-05-20 15:50:00,221.99,222.35,221.76,222.03,120361.0,202.0197,202.3473,201.8103,202.0561,120361.0
2021-05-21 09:30:00,223.01,224.38,222.26,224.08,140141.0,202.9479,204.1947,202.2654,203.9216,140141.0
2021-05-21 09:40:00,224.21,224.3,223.59,223.64,30570.0,204.0399,204.1218,203.4757,203.5212,30570.0
2021-05-21 09:50:00,223.62,224.3,223.52,223.6,33417.0,203.503,204.1218,203.412,203.4848,33417.0
2021-05-21 10:00:00,223.64,223.64,222.98,223.31,36907.0,203.5212,203.5212,202.9206,203.2209,36907.0
2021-05-21 10:10:00,223.42,223.5,223.03,223.42,33370.0,203.321,203.3938,202.9661,203.321,33370.0
2021-05-21 10:20:00,223.42,223.46,222.94,223.04,21210.0,203.321,203.3574,202.8842,202.9752,21210.0
2021-05-21 10:30:00,222.94,223.26,222.77,222.93,17688.0,202.8842,203.1754,202.7295,202.8751,17688.0
2021-05-21 10:40:00,222.95,223.12,222.89,223.11,25789.0,202.8933,203.048,202.8387,203.0389,25789.0
2021-05-21 10:50:00,223.09,223.32,223.02,223.2,21475.0,203.0207,203.23,202.957,203.1208,21475.0
2021-05-21 11:00:00,223.21,223.52,223.03,223.27,34960.0,203.1299,203.412,202.9661,203.1845,34960.0
2021-05-21 11:10:00,223.31,223.54,223.16,223.18,35155.0,203.2209,203.4302,203.0844,203.1026,35155.0
2021-05-21 11:20:00,223.25,223.66,223.05,223.1,38229.0,203.1663,203.5394,202.9843,203.0298,38229.0
2021-05-21 11:30:00,223.1,223.28,222.99,223.22,39062.0,203.0298,203.1936,202.9297,203.139,39062.0
2021-05-21 11:40:00,223.24,223.43,222.9,223.22,34622.0,203.1572,203.3301,202.8478,203.139,34622.0
2021-05-21 11:50:00,223.21,223.21,222.71,222.97,44205.0,203.1299,203.1299,202.6749,202.9115,44205.0
2021-05-21 12:00:00,222.95,223.03,222.22,222.22,46380.0,202.8933,202.9661,202.229,202.229,46380.0
2021-05-21 12:10:00,222.26,222.68,222.11,222.28,30940.0,202.2654,202.6476,202.1289,202.2836,30940.0
2021-05-21 12:20:00,222.3,222.55,222.11,222.16,34014.0,202.3018,202.5293,202.1289,202.1744,34014.0
2021-05-21 12:30:00,222.13,222.17,221.9,222.02,22293.0,202.1471,202.1835,201.9378,202.047,22293.0
2021-05-21 12:40:00,222.07,222.22,221.78,221.87,11849.0,202.0925,202.229,201.8285,201.9105,11849.0
2021-05-21 12:50:00,221.89,221.89,221.32,221.57,14830.0,201.9287,201.9287,201.4099,201.6374,14830.0
2021-05-21 13:00:00,221.57,221.73,221.53,221.66,15697.0,201.6374,201.783,201.601,201.7193,15697.0
2021-05-21 13:10:00,221.66,221.66,221.33,221.56,15255.0,201.7193,201.7193,201.419,201.6283,15255.0
2021-05-21 13:20:00,221.55,221.86,221.48,221.84,21496.0,201.6192,201.9014,201.5555,201.8832,21496.0
2021-05-21 13:30:00,221.83,222.15,221.78,222.15,32669.0,201.8741,202.1653,201.8285,202.1653,32669.0
2021-05-21 13:40:00,222.13,222.15,221.74,221.96,25119.0,202.1471,202.1653,201.7921,201.9924,25119.0
2021-05-21 13:50:00,221.99,222.13,221.94,222.04,22828.0,202.0197,202.1471,201.9742,202.0652,22828.0
2021-05-21 14:00:00,222.07,222.36,222.02,222.28,22197.0,202.0925,202.3564,202.047,202.2836,22197.0
2021-05-21 14:10:00,222.23,222.38,222.08,222.2,20146.0,202.2381,202.3746,202.1016,202.2108,20146.0
2021-05-21 14:20:00,222.21,222.3,221.97,222.04,24907.0,202.2199,202.3018,202.0015,202.0652,24907.0
2021-05-21 14:30:00,222.09,222.15,221.72,221.88,25458.0,202.1107,202.1653,201.7739,201.9196,25458.0
2021-05-21 14:40:00,221.88,222.06,221.76,222.03,22068.0,201.9196,202.0834,201.8103,202.0561,22068.0
2021-05-21 14:50:00,222.03,222.14,221.94,222.0,16984.0,202.0561,202.1562,201.9742,202.0288,16984.0
2021-05-21 15:00:00,222.01,222.32,221.89,222.28,19437.0,202.0379,202.32,201.9287,202.2836,19437.0
2021-05-21 15:10:00,222.26,222.42,222.16,222.28,24181.0,202.2654,202.411,202.1744,202.2836,24181.0
2021-05-21 15:20:00,222.31,222.42,222.03,222.07,40353.0,202.3109,202.411,202.0561,202.0925,40353.0
2021-05-21 15:30:00,222.1,222.14,221.71,221.75,64034.0,202.1198,202.1562,201.7648,201.8012,64034.0
2021-05-21 15:40:00,221.71,221.95,221.23,221.61,115951.0,201.7648,201.9833,201.328,201.6738,115951.0
2021-05-21 15:50:00,222.01,222.01,221.4,221.46,175810.0,202.0379,202.0379,201.4827,201.5373,175810.0
2021-05-24 09:30:00,222.52,223.32,222.01,222.67,72669.0,202.502,203.23,202.0379,202.6385,72669.0
2021-05-24 09:40:00,222.55,222.76,222.17,222.34,26287.0,202.5293,202.7204,202.1835,202.3382,26287.0
2021-05-24 09:50:00,222.29,222.99,221.91,222.99,35704.0,202.2927,202.9297,201.9469,202.9297,35704.0
2021-05-24 10:00:00,223.03,223.28,222.87,223.28,22875.0,202.9661,203.1936,202.8205,203.1936,22875.0
2021-05-24 10:10:00,223.33,223.34,222.54,222.73,17746.0,203.2391,203.2482,202.5202,202.6931,17746.0
2021-05-24 10:20:00,222.8,223.23,222.68,222.94,30614.0,202.7568,203.1481,202.6476,202.8842,30614.0
2021-05-24 10:30:00,222.97,223.35,222.95,223.04,27802.0,202.9115,203.2573,202.8933,202.9752,27802.0
2021-05-24 10:40:00,223.03,223.33,222.9,223.08,18779.0,202.9661,203.2391,202.8478,203.0116,18779.0
2021-05-24 10:50:00,223.03,223.28,222.96,223.23,36543.0,202.9661,203.1936,202.9024,203.1481,36543.0
2021-05-24 11:00:00,223.23,223.23,222.63,222.73,23541.0,203.1481,203.1481,202.6021,202.6931,23541.0
2021-05-24 11:10:00,222.72,222.91,222.55,222.85,17747.0,202.684,202.8569,202.5293,202.8023,17747.0
2021-05-24 11:20:00,222.91,223.3,222.66,223.27,22458.0,202.8569,203.2118,202.6294,203.1845,22458.0
2021-05-24 11:30:00,223.28,223.28,222.88,222.91,17955.0,203.1936,203.1936,202.8296,202.8569,17955.0
2021-05-24 11:40:00,222.94,223.11,222.93,223.0,13972.0,202.8842,203.0389,202.8751,202.9388,13972.0
2021-05-24 11:50:00,223.03,223.13,222.91,223.11,22059.0,202.9661,203.0571,202.8569,203.0389,22059.0
2021-05-24 12:00:00,223.05,223.08,222.67,222.73,22338.0,202.9843,203.0116,202.6385,202.6931,22338.0
2021-05-24 12:10:00,222.73,222.79,222.59,222.63,22094.0,202.6931,202.7477,202.5657,202.6021,22094.0
2021-05-24 12:20:00,222.66,222.73,222.51,222.53,15303.0,202.6294,202.6931,202.4929,202.5111,15303.0
2021-05-24 12:30:00,222.57,223.05,222.49,222.85,30871.0,202.5475,202.9843,202.4747,202.8023,30871.0
2021-05-24 12:40:00,222.82,222.95,222.69,222.83,23123.0,202.775,202.8933,202.6567,202.7841,23123.0
2021-05-24 12:50:00,222.79,222.96,222.56,222.9,23369.0,202.7477,202.9024,202.5384,202.8478,23369.0
2021-05-24 13:00:00,222.9,223.12,222.81,223.03,26533.0,202.8478,203.048,202.7659,202.9661,26533.0
2021-05-24 13:10:00,222.96,223.05,222.81,223.0,15310.0,202.9024,202.9843,202.7659,202.9388,15310.0
2021-05-24 13:20:00,222.98,223.26,222.85,223.26,21892.0,202.9206,203.1754,202.8023,203.1754,21892.0
2021-05-24 13:30:00,223.25,223.47,223.19,223.47,21409.0,203.1663,203.3665,203.1117,203.3665,21409.0
2021-05-24 13:40:00,223.48,223.59,223.4,223.49,17984.0,203.3756,203.4757,203.3028,203.3847,17984.0
2021-05-24 13:50:00,223.51,223.54,223.22,223.4,20763.0,203.4029,203.4302,203.139,203.3028,20763.0
2021-05-24 14:00:00,223.4,223.69,223.4,223.46,24824.0,203.3028,203.5667,203.3028,203.3574,24824.0
2021-05-24 14:10:00,223.47,223.84,223.47,223.77,17682.0,203.3665,203.7032,203.3665,203.6395,17682.0
2021-05-24 14:20:00,223.77,223.88,223.47,223.7,19510.0,203.6395,203.7396,203.3665,203.5758,19510.0
2021-05-24 14:30:00,223.7,223.8,223.6,223.7,20165.0,203.5758,203.6668,203.4848,203.5758,20165.0
2021-05-24 14:40:00,223.68,224.03,223.63,223.68,24062.0,203.5576,203.8761,203.5121,203.5576,24062.0
2021-05-24 14:50:00,223.66,223.68,223.49,223.64,22176.0,203.5394,203.5576,203.3847,203.5212,22176.0
2021-05-24 15:00:00,223.64,223.92,223.63,223.9,24999.0,203.5212,203.776,203.5121,203.7578,24999.0
2021-05-24 15:10:00,223.94,223.95,223.76,223.8,28671.0,203.7942,203.8033,203.6304,203.6668,28671.0
2021-05-24 15:20:00,223.8,223.89,223.64,223.8,33775.0,203.6668,203.7487,203.5212,203.6668,33775.0
2021-05-24 15:30:00,223.79,224.39,223.74,224.2,66382.0,203.6577,204.2038,203.6122,204.0308,66382.0
2021-05-24 15:40:00,224.19,224.2,223.77,223.81,57802.0,204.0217,204.0308,203.6395,203.6759,57802.0
2021-05-24 15:50:00,223.79,223.9,223.52,223.65,121618.0,203.6577,203.7578,203.412,203.5303,121618.0
2021-05-25 09:30:00,224.45,225.35,223.65,224.94,68500.0,204.2584,205.0774,203.5303,204.7043,68500.0
2021-05-25 09:40:00,225.01,225.27,224.82,225.21,31290.0,204.768,205.0046,204.5951,204.95,31290.0
2021-05-25 09:50:00,225.18,225.34,224.77,225.1,37681.0,204.9227,205.0683,204.5496,204.8499,37681.0
2021-05-25 10:00:00,225.18,225.39,225.0,225.28,34199.0,204.9227,205.1138,204.7589,205.0137,34199.0
2021-05-25 10:10:00,225.35,225.39,224.75,224.75,30305.0,205.0774,205.1138,204.5314,204.5314,30305.0
2021-05-25 10:20:00,224.83,224.85,224.53,224.71,19859.0,204.6042,204.6224,204.3312,204.495,19859.0
2021-05-25 10:30:00,224.68,224.75,224.5,224.5,19435.0,204.4677,204.5314,204.3039,204.3039,19435.0
2021-05-25 10:40:00,224.5,224.57,224.3,224.51,21349.0,204.3039,204.3676,204.1218,204.313,21349.0
2021-05-25 10:50:00,224.51,224.76,224.38,224.53,20642.0,204.313,204.5405,204.1947,204.3312,20642.0
2021-05-25 11:00:00,224.59,224.64,224.43,224.54,34068.0,204.3858,204.4313,204.2402,204.3403,34068.0
2021-05-25 11:10:00,224.52,224.69,224.27,224.46,33202.0,204.3221,204.4768,204.0945,204.2675,33202.0
2021-05-25 11:20:00,224.45,224.54,224.02,224.06,24090.0,204.2584,204.3403,203.867,203.9034,24090.0
2021-05-25 11:30:00,224.03,224.08,223.72,223.98,23006.0,203.8761,203.9216,203.594,203.8306,23006.0
2021-05-25 11:40:00,223.98,224.07,223.83,223.89,26658.0,203.8306,203.9125,203.6941,203.7487,26658.0
2021-05-25 11:50:00,223.89,224.44,223.74,224.44,28555.0,203.7487,204.2493,203.6122,204.2493,28555.0
2021-05-25 12:00:00,224.41,224.67,224.34,224.63,22449.0,204.222,204.4586,204.1582,204.4222,22449.0
2021-05-25 12:10:00,224.69,224.87,224.6,224.78,17023.0,204.4768,204.6406,204.3949,204.5587,17023.0
2021-05-25 12:20:00,224.78,224.96,224.61,224.65,17440.0,204.5587,204.7225,204.404,204.4404,17440.0
2021-05-25 12:30:00,224.66,224.7,224.57,224.59,9759.0,204.4495,204.4859,204.3676,204.3858,9759.0
2021-05-25 12:40:00,224.61,224.79,224.5,224.69,35245.0,204.404,204.5678,204.3039,204.4768,35245.0
2021-05-25 12:50:00,224.65,224.69,224.3,224.34,10357.0,204.4404,204.4768,204.1218,204.1582,10357.0
2021-05-25 13:00:00,224.36,224.36,223.82,223.95,23505.0,204.1765,204.1765,203.685,203.8033,23505.0
2021-05-25 13:10:00,223.93,224.01,223.0,223.06,93127.0,203.7851,203.8579,202.9388,202.9934,93127.0
2021-05-25 13:20:00,223.02,223.28,222.98,223.26,17132.0,202.957,203.1936,202.9206,203.1754,17132.0
2021-05-25 13:30:00,223.28,223.34,223.03,223.06,21745.0,203.1936,203.2482,202.9661,202.9934,21745.0
2021-05-25 13:40:00,223.08,223.08,222.7,223.0,35199.0,203.0116,203.0116,202.6658,202.9388,35199.0
2021-05-25 13:50:00,222.99,223.15,222.9,222.94,17436.0,202.9297,203.0753,202.8478,202.8842,17436.0
2021-05-25 14:00:00,222.95,222.98,222.66,222.91,14430.0,202.8933,202.9206,202.6294,202.8569,14430.0
2021-05-25 14:10:00,222.89,222.97,222.64,222.64,21208.0,202.8387,202.9115,202.6112,202.6112,21208.0
2021-05-25 14:20:00,222.65,222.67,222.25,222.3,39516.0,202.6203,202.6385,202.2563,202.3018,39516.0
2021-05-25 14:30:00,222.26,222.53,222.18,222.53,23056.0,202.2654,202.5111,202.1926,202.5111,23056.0
2021-05-25 14:40:00,222.51,222.54,222.31,222.36,25314.0,202.4929,202.5202,202.3109,202.3564,25314.0
2021-05-25 14:50:00,222.37,222.75,222.29,222.49,39759.0,202.3655,202.7113,202.2927,202.4747,39759.0
2021-05-25 15:00:00,222.49,222.62,222.33,222.34,38493.0,202.4747,202.593,202.3291,202.3382,38493.0
2021-05-25 15:10:00,222.37,222.55,222.35,222.52,41606.0,202.3655,202.5293,202.3473,202.502,41606.0
2021-05-25 15:20:00,222.55,222.68,222.39,222.46,71163.0,202.5293,202.6476,202.3837,202.4474,71163.0
2021-05-25 15:30:00,222.47,222.48,222.06,222.12,47803.0,202.4565,202.4656,202.0834,202.138,47803.0
2021-05-25 15:40:00,222.08,222.21,221.96,222.0,57187.0,202.1016,202.2199,201.9924,202.0288,57187.0
2021-05-25 15:50:00,221.96,222.18,221.78,222.03,200145.0,201.9924,202.1926,201.8285,202.0561,200145.0
2021-05-26 09:30:00,224.36,224.82,222.24,224.49,126439.0,204.1765,204.5951,202.2472,204.2948,126439.0
2021-05-26 09:40:00,224.46,224.77,223.1,223.39,77507.0,204.2675,204.5496,203.0298,203.2937,77507.0
2021-05-26 09:50:00,223.35,223.77,222.74,222.91,53115.0,203.2573,203.6395,202.7022,202.8569,53115.0
2021-05-26 10:00:00,222.92,223.32,222.72,222.78,39694.0,202.866,203.23,202.684,202.7386,39694.0
2021-05-26 10:10:00,222.76,223.44,222.74,223.21,32307.0,202.7204,203.3392,202.7022,203.1299,32307.0
2021-05-26 10:20:00,223.22,223.22,222.49,222.54,45084.0,203.139,203.139,202.4747,202.5202,45084.0
2021-05-26 10:30:00,222.59,222.6,222.07,222.28,40496.0,202.5657,202.5748,202.0925,202.2836,40496.0
2021-05-26 10:40:00,222.36,222.8,222.26,222.8,34597.0,202.3564,202.7568,202.2654,202.7568,34597.0
2021-05-26 10:50:00,222.81,222.87,221.89,221.99,39140.0,202.7659,202.8205,201.9287,202.0197,39140.0
2021-05-26 11:00:00,222.06,222.53,222.05,222.48,28897.0,202.0834,202.5111,202.0743,202.4656,28897.0
2021-05-26 11:10:00,222.43,222.43,222.05,222.17,25188.0,202.4201,202.4201,202.0743,202.1835,25188.0
2021-05-26 11:20:00,222.19,222.3,221.83,222.03,30848.0,202.2017,202.3018,201.8741,202.0561,30848.0
2021-05-26 11:30:00,222.07,222.34,221.91,222.24,24416.0,202.0925,202.3382,201.9469,202.2472,24416.0
2021-05-26 11:40:00,222.21,222.64,222.16,222.45,27647.0,202.2199,202.6112,202.1744,202.4383,27647.0
2021-05-26 11:50:00,222.48,223.03,222.46,222.75,30401.0,202.4656,202.9661,202.4474,202.7113,30401.0
2021-05-26 12:00:00,222.75,223.27,222.72,223.13,27664.0,202.7113,203.1845,202.684,203.0571,27664.0
2021-05-26 12:10:00,223.13,223.42,223.12,223.38,25613.0,203.0571,203.321,203.048,203.2846,25613.0
2021-05-26 12:20:00,223.37,223.39,223.18,223.24,18756.0,203.2755,203.2937,203.1026,203.1572,18756.0
2021-05-26 12:30:00,223.23,223.64,223.23,223.6,19916.0,203.1481,203.5212,203.1481,203.4848,19916.0
2021-05-26 12:40:00,223.54,223.74,223.44,223.64,16084.0,203.4302,203.6122,203.3392,203.5212,16084.0
2021-05-26 12:50:00,223.67,223.79,223.6,223.75,17864.0,203.5485,203.6577,203.4848,203.6213,17864.0
2021-05-26 13:00:00,223.66,223.85,223.55,223.69,16641.0,203.5394,203.7123,203.4393,203.5667,16641.0
2021-05-26 13:10:00,223.73,223.75,223.41,223.62,24962.0,203.6031,203.6213,203.3119,203.503,24962.0
2021-05-26 13:20:00,223.62,223.7,223.48,223.65,10852.0,203.503,203.5758,203.3756,203.5303,10852.0
2021-05-26 13:30:00,223.58,223.83,223.54,223.81,16350.0,203.4666,203.6941,203.4302,203.6759,16350.0
2021-05-26 13:40:00,223.86,223.86,223.31,223.55,22415.0,203.7214,203.7214,203.2209,203.4393,22415.0
2021-05-26 13:50:00,223.52,223.64,223.37,223.5,21268.0,203.412,203.5212,203.2755,203.3938,21268.0
2021-05-26 14:00:00,223.42,223.62,223.42,223.61,17852.0,203.321,203.503,203.321,203.4939,17852.0
2021-05-26 14:10:00,223.62,223.69,223.48,223.63,17298.0,203.503,203.5667,203.3756,203.5121,17298.0
2021-05-26 14:20:00,223.64,223.78,223.6,223.73,18848.0,203.5212,203.6486,203.4848,203.6031,18848.0
2021-05-26 14:30:00,223.76,223.77,223.56,223.59,14811.0,203.6304,203.6395,203.4484,203.4757,14811.0
2021-05-26 14:40:00,223.62,223.7,223.4,223.52,18208.0,203.503,203.5758,203.3028,203.412,18208.0
2021-05-26 14:50:00,223.52,223.53,223.17,223.19,23225.0,203.412,203.4211,203.0935,203.1117,23225.0
2021-05-26 15:00:00,223.16,223.53,223.11,223.36,22899.0,203.0844,203.4211,203.0389,203.2664,22899.0
2021-05-26 15:10:00,223.28,223.55,223.28,223.35,25311.0,203.1936,203.4393,203.1936,203.2573,25311.0
2021-05-26 15:20:00,223.35,223.57,223.34,223.45,33279.0,203.2573,203.4575,203.2482,203.3483,33279.0
2021-05-26 15:30:00,223.47,223.75,223.45,223.72,49706.0,203.3665,203.6213,203.3483,203.594,49706.0
2021-05-26 15:40:00,223.73,223.92,223.56,223.59,93392.0,203.6031,203.776,203.4484,203.4757,93392.0
2021-05-26 15:50:00,223.54,224.06,223.18,223.53,465656.0,203.4302,203.9034,203.1026,203.4211,465656.0
2021-05-27 09:30:00,223.74,224.86,223.12,224.64,104984.0,204.5853,205.6094,204.0184,205.4082,104984.0
2021-05-27 09:40:00,224.72,225.13,224.6,225.08,57466.0,205.4814,205.8563,205.3716,205.8106,57466.0
2021-05-27 09:50:00,225.07,225.09,224.63,224.73,41907.0,205.8014,205.8197,205.3991,205.4905,41907.0
2021-05-27 10:00:00,224.7,224.74,223.62,223.98,38333.0,205.4631,205.4997,204.4755,204.8047,38333.0
2021-05-27 10:10:00,223.96,223.98,223.43,223.77,34789.0,204.7864,204.8047,204.3018,204.6127,34789.0
2021-05-27 10:20:00,223.8,224.08,223.44,224.08,29562.0,204.6401,204.8962,204.311,204.8962,29562.0
2021-05-27 10:30:00,224.08,224.66,223.89,224.62,19779.0,204.8962,205.4265,204.7224,205.3899,19779.0
2021-05-27 10:40:00,224.61,224.92,224.6,224.88,22084.0,205.3808,205.6643,205.3716,205.6277,22084.0
2021-05-27 10:50:00,224.89,225.04,224.52,224.69,30439.0,205.6368,205.774,205.2985,205.4539,30439.0
2021-05-27 11:00:00,224.66,224.71,224.32,224.46,22856.0,205.4265,205.4722,205.1156,205.2436,22856.0
2021-05-27 11:10:00,224.48,224.86,224.45,224.79,30892.0,205.2619,205.6094,205.2345,205.5454,30892.0
2021-05-27 11:20:00,224.79,225.0,224.59,224.63,23899.0,205.5454,205.7374,205.3625,205.3991,23899.0
2021-05-27 11:30:00,224.56,224.85,224.32,224.8,28116.0,205.3351,205.6002,205.1156,205.5545,28116.0
2021-05-27 11:40:00,224.82,224.99,224.78,224.81,23162.0,205.5728,205.7283,205.5362,205.5637,23162.0
2021-05-27 11:50:00,224.85,224.99,224.72,224.88,19846.0,205.6002,205.7283,205.4814,205.6277,19846.0
2021-05-27 12:00:00,224.88,225.4,224.84,225.4,34606.0,205.6277,206.1032,205.5911,206.1032,34606.0
2021-05-27 12:10:00,225.4,225.4,224.9,225.14,34732.0,206.1032,206.1032,205.646,205.8654,34732.0
2021-05-27 12:20:00,225.13,225.34,225.03,225.23,20782.0,205.8563,206.0483,205.7648,205.9477,20782.0
2021-05-27 12:30:00,225.23,225.44,225.14,225.17,15105.0,205.9477,206.1397,205.8654,205.8928,15105.0
2021-05-27 12:40:00,225.21,225.21,224.97,225.06,16400.0,205.9294,205.9294,205.71,205.7923,16400.0
2021-05-27 12:50:00,225.06,225.11,224.86,224.86,22419.0,205.7923,205.838,205.6094,205.6094,22419.0
2021-05-27 13:00:00,224.87,225.06,224.85,224.91,28851.0,205.6185,205.7923,205.6002,205.6551,28851.0
2021-05-27 13:10:00,224.9,224.94,224.67,224.74,18521.0,205.646,205.6825,205.4357,205.4997,18521.0
2021-05-27 13:20:00,224.75,225.06,224.71,225.06,19193.0,205.5088,205.7923,205.4722,205.7923,19193.0
2021-05-27 13:30:00,225.03,225.03,224.66,224.81,16499.0,205.7648,205.7648,205.4265,205.5637,16499.0
2021-05-27 13:40:00,224.83,224.87,224.57,224.71,20872.0,205.582,205.6185,205.3442,205.4722,20872.0
2021-05-27 13:50:00,224.69,224.87,224.68,224.84,22040.0,205.4539,205.6185,205.4448,205.5911,22040.0
2021-05-27 14:00:00,224.83,224.83,224.44,224.53,19102.0,205.582,205.582,205.2253,205.3076,19102.0
2021-05-27 14:10:00,224.49,224.54,224.35,224.44,17555.0,205.2711,205.3168,205.143,205.2253,17555.0
2021-05-27 14:20:00,224.42,224.61,224.39,224.59,20791.0,205.2071,205.3808,205.1796,205.3625,20791.0
2021-05-27 14:30:00,224.59,224.61,224.44,224.44,19802.0,205.3625,205.3808,205.2253,205.2253,19802.0
2021-05-27 14:40:00,224.46,224.7,224.33,224.64,18697.0,205.2436,205.4631,205.1248,205.4082,18697.0
2021-05-27 14:50:00,224.62,224.68,224.48,224.63,24951.0,205.3899,205.4448,205.2619,205.3991,24951.0
2021-05-27 15:00:00,224.61,224.62,224.31,224.47,40130.0,205.3808,205.3899,205.1065,205.2528,40130.0
2021-05-27 15:10:00,224.5,224.62,224.39,224.53,33238.0,205.2802,205.3899,205.1796,205.3076,33238.0
2021-05-27 15:20:00,224.53,224.53,224.38,224.47,25361.0,205.3076,205.3076,205.1705,205.2528,25361.0
2021-05-27 15:30:00,224.51,224.55,224.25,224.32,36573.0,205.2894,205.3259,205.0516,205.1156,36573.0
2021-05-27 15:40:00,224.35,224.7,224.34,224.52,58840.0,205.143,205.4631,205.1339,205.2985,58840.0
2021-05-27 15:50:00,224.52,224.64,223.87,223.91,208740.0,205.2985,205.4082,204.7041,204.7407,208740.0
2021-05-28 09:30:00,225.28,225.48,224.38,224.96,47474.0,205.9934,206.1763,205.1705,205.7008,47474.0
2021-05-28 09:40:00,224.75,225.25,224.35,225.06,27022.0,205.5088,205.966,205.143,205.7923,27022.0
2021-05-28 09:50:00,225.05,225.33,224.79,225.26,20441.0,205.7831,206.0391,205.5454,205.9751,20441.0
2021-05-28 10:00:00,225.21,225.35,224.68,225.06,23412.0,205.9294,206.0574,205.4448,205.7923,23412.0
2021-05-28 10:10:00,225.04,225.12,224.62,224.73,20644.0,205.774,205.8471,205.3899,205.4905,20644.0
2021-05-28 10:20:00,224.68,224.72,224.47,224.49,11097.0,205.4448,205.4814,205.2528,205.2711,11097.0
2021-05-28 10:30:00,224.53,225.33,224.52,224.99,26949.0,205.3076,206.0391,205.2985,205.7283,26949.0
2021-05-28 10:40:00,224.95,225.28,224.95,225.18,18419.0,205.6917,205.9934,205.6917,205.902,18419.0
2021-05-28 10:50:00,225.18,225.42,225.1,225.28,23149.0,205.902,206.1214,205.8288,205.9934,23149.0
2021-05-28 11:00:00,225.33,225.42,225.21,225.23,16111.0,206.0391,206.1214,205.9294,205.9477,16111.0
2021-05-28 11:10:00,225.23,225.4,225.23,225.37,13612.0,205.9477,206.1032,205.9477,206.0757,13612.0
2021-05-28 11:20:00,225.36,225.49,225.18,225.26,18580.0,206.0666,206.1855,205.902,205.9751,18580.0
2021-05-28 11:30:00,225.3,225.46,225.18,225.38,21159.0,206.0117,206.158,205.902,206.0849,21159.0
2021-05-28 11:40:00,225.39,225.39,224.97,225.17,17805.0,206.094,206.094,205.71,205.8928,17805.0
2021-05-28 11:50:00,225.14,225.31,225.11,225.28,21932.0,205.8654,206.0209,205.838,205.9934,21932.0
2021-05-28 12:00:00,225.24,225.56,225.2,225.47,26073.0,205.9569,206.2495,205.9203,206.1672,26073.0
2021-05-28 12:10:00,225.46,225.64,225.45,225.64,14328.0,206.158,206.3226,206.1489,206.3226,14328.0
2021-05-28 12:20:00,225.66,225.81,225.54,225.58,14103.0,206.3409,206.4781,206.2312,206.2677,14103.0
2021-05-28 12:30:00,225.57,225.62,225.41,225.41,16889.0,206.2586,206.3043,206.1123,206.1123,16889.0
2021-05-28 12:40:00,225.43,225.43,225.03,225.1,21573.0,206.1306,206.1306,205.7648,205.8288,21573.0
2021-05-28 12:50:00,225.06,225.09,224.82,224.89,12862.0,205.7923,205.8197,205.5728,205.6368,12862.0
2021-05-28 13:00:00,224.89,224.99,224.75,224.75,15897.0,205.6368,205.7283,205.5088,205.5088,15897.0
2021-05-28 13:10:00,224.75,224.96,224.73,224.95,17658.0,205.5088,205.7008,205.4905,205.6917,17658.0
2021-05-28 13:20:00,224.94,225.0,224.79,224.92,16442.0,205.6825,205.7374,205.5454,205.6643,16442.0
2021-05-28 13:30:00,224.93,225.06,224.84,224.99,11837.0,205.6734,205.7923,205.5911,205.7283,11837.0
2021-05-28 13:40:00,224.95,225.15,224.85,225.06,13118.0,205.6917,205.8746,205.6002,205.7923,13118.0
2021-05-28 13:50:00,225.04,225.16,225.03,225.16,11475.0,205.774,205.8837,205.7648,205.8837,11475.0
2021-05-28 14:00:00,225.14,225.16,224.85,224.85,13954.0,205.8654,205.8837,205.6002,205.6002,13954.0
2021-05-28 14:10:00,224.84,225.08,224.82,225.08,12036.0,205.5911,205.8106,205.5728,205.8106,12036.0
2021-05-28 14:20:00,225.04,225.1,224.95,224.99,12533.0,205.774,205.8288,205.6917,205.7283,12533.0
2021-05-28 14:30:00,224.95,225.24,224.95,225.21,14761.0,205.6917,205.9569,205.6917,205.9294,14761.0
2021-05-28 14:40:00,225.2,225.22,225.13,225.18,13915.0,205.9203,205.9386,205.8563,205.902,13915.0
2021-05-28 14:50:00,225.17,225.33,225.14,225.2,15417.0,205.8928,206.0391,205.8654,205.9203,15417.0
2021-05-28 15:00:00,225.18,225.18,225.01,225.06,12150.0,205.902,205.902,205.7465,205.7923,12150.0
2021-05-28 15:10:00,225.05,225.25,224.88,225.2,17329.0,205.7831,205.966,205.6277,205.9203,17329.0
2021-05-28 15:20:00,225.21,225.29,225.05,225.12,15112.0,205.9294,206.0026,205.7831,205.8471,15112.0
2021-05-28 15:30:00,225.11,225.33,225.03,225.13,35316.0,205.838,206.0391,205.7648,205.8563,35316.0
2021-05-28 15:40:00,225.11,225.29,225.0,225.1,43015.0,205.838,206.0026,205.7374,205.8288,43015.0
2021-05-28 15:50:00,225.11,225.2,224.58,224.77,132674.0,205.838,205.9203,205.3534,205.5271,132674.0
2021-06-01 09:30:00,226.35,227.35,226.35,227.06,76681.0,206.9718,207.8862,206.9718,207.621,76681.0
2021-06-01 09:40:00,227.16,227.16,226.18,226.18,46868.0,207.7125,207.7125,206.8164,206.8164,46868.0
2021-06-01 09:50:00,226.19,226.87,226.19,226.85,44946.0,206.8255,207.4473,206.8255,207.429,44946.0
2021-06-01 10:00:00,226.91,227.1,226.79,226.98,35784.0,207.4839,207.6576,207.3742,207.5479,35784.0
2021-06-01 10:10:00,226.94,227.22,226.86,227.16,24420.0,207.5113,207.7673,207.4382,207.7125,24420.0
2021-06-01 10:20:00,227.16,227.22,226.84,227.03,27137.0,207.7125,207.7673,207.4199,207.5936,27137.0
2021-06-01 10:30:00,227.04,227.14,226.82,227.02,25059.0,207.6028,207.6942,207.4016,207.5845,25059.0
2021-06-01 10:40:00,227.01,227.38,227.0,227.07,27298.0,207.5753,207.9136,207.5662,207.6302,27298.0
2021-06-01 10:50:00,227.15,227.33,226.56,226.81,35728.0,207.7033,207.8679,207.1638,207.3924,35728.0
2021-06-01 11:00:00,226.84,226.88,226.66,226.85,17938.0,207.4199,207.4565,207.2553,207.429,17938.0
2021-06-01 11:10:00,226.85,227.02,226.72,226.79,23526.0,207.429,207.5845,207.3101,207.3742,23526.0
2021-06-01 11:20:00,226.8,226.86,226.69,226.71,13855.0,207.3833,207.4382,207.2827,207.301,13855.0
2021-06-01 11:30:00,226.7,226.7,226.43,226.55,17156.0,207.2919,207.2919,207.045,207.1547,17156.0
2021-06-01 11:40:00,226.57,226.61,226.18,226.31,13348.0,207.173,207.2096,206.8164,206.9353,13348.0
2021-06-01 11:50:00,226.32,226.34,226.17,226.22,11634.0,206.9444,206.9627,206.8072,206.853,11634.0
2021-06-01 12:00:00,226.21,226.26,225.75,225.91,23526.0,206.8438,206.8895,206.4232,206.5695,23526.0
2021-06-01 12:10:00,225.95,225.99,225.78,225.87,21927.0,206.6061,206.6426,206.4506,206.5329,21927.0
2021-06-01 12:20:00,225.89,226.33,225.89,226.2,15294.0,206.5512,206.9535,206.5512,206.8347,15294.0
2021-06-01 12:30:00,226.17,226.18,226.03,226.09,18121.0,206.8072,206.8164,206.6792,206.7341,18121.0
2021-06-01 12:40:00,226.09,226.24,226.02,226.13,21224.0,206.7341,206.8712,206.6701,206.7707,21224.0
2021-06-01 12:50:00,226.13,226.15,225.83,225.88,32387.0,206.7707,206.7889,206.4963,206.5421,32387.0
2021-06-01 13:00:00,225.87,225.93,225.46,225.52,14423.0,206.5329,206.5878,206.158,206.2129,14423.0
2021-06-01 13:10:00,225.52,225.67,225.48,225.48,12565.0,206.2129,206.35,206.1763,206.1763,12565.0
2021-06-01 13:20:00,225.51,225.58,225.35,225.35,16042.0,206.2037,206.2677,206.0574,206.0574,16042.0
2021-06-01 13:30:00,225.34,225.42,225.28,225.33,13000.0,206.0483,206.1214,205.9934,206.0391,13000.0
2021-06-01 13:40:00,225.3,225.32,225.1,225.12,26385.0,206.0117,206.03,205.8288,205.8471,26385.0
2021-06-01 13:50:00,225.13,225.27,225.05,225.24,32834.0,205.8563,205.9843,205.7831,205.9569,32834.0
2021-06-01 14:00:00,225.22,225.86,225.14,225.79,44803.0,205.9386,206.5238,205.8654,206.4598,44803.0
2021-06-01 14:10:00,225.77,225.92,225.72,225.77,17020.0,206.4415,206.5786,206.3958,206.4415,17020.0
2021-06-01 14:20:00,225.7,225.85,225.66,225.83,17488.0,206.3775,206.5146,206.3409,206.4963,17488.0
2021-06-01 14:30:00,225.8,225.82,225.67,225.68,16457.0,206.4689,206.4872,206.35,206.3592,16457.0
2021-06-01 14:40:00,225.67,225.76,225.61,225.75,15797.0,206.35,206.4323,206.2952,206.4232,15797.0
2021-06-01 14:50:00,225.73,225.92,225.73,225.82,13797.0,206.4049,206.5786,206.4049,206.4872,13797.0
2021-06-01 15:00:00,225.88,225.89,225.4,225.48,30211.0,206.5421,206.5512,206.1032,206.1763,30211.0
2021-06-01 15:10:00,225.5,225.57,225.35,225.54,22741.0,206.1946,206.2586,206.0574,206.2312,22741.0
2021-06-01 15:20:00,225.54,225.68,225.52,225.61,22223.0,206.2312,206.3592,206.2129,206.2952,22223.0
2021-06-01 15:30:00,225.61,225.61,225.28,225.5,43967.0,206.2952,206.2952,205.9934,206.1946,43967.0
2021-06-01 15:40:00,225.48,225.54,225.26,225.53,42651.0,206.1763,206.2312,205.9751,206.222,42651.0
2021-06-01 15:50:00,225.52,225.52,224.94,225.14,174193.0,206.2129,206.2129,205.6825,205.8654,174193.0
2021-06-02 09:30:00,224.24,224.77,223.69,224.37,108962.0,205.0425,205.5271,204.5396,205.1613,108962.0
2021-06-02 09:40:00,224.44,225.59,224.28,225.56,38376.0,205.2253,206.2769,205.079,206.2495,38376.0
2021-06-02 09:50:00,225.58,225.97,225.41,225.76,61679.0,206.2677,206.6244,206.1123,206.4323,61679.0
2021-06-02 10:00:00,225.82,226.07,225.45,225.47,28819.0,206.4872,206.7158,206.1489,206.1672,28819.0
2021-06-02 10:10:00,225.52,226.1,225.43,225.98,36766.0,206.2129,206.7432,206.1306,206.6335,36766.0
2021-06-02 10:20:00,225.97,226.11,225.76,225.77,29248.0,206.6244,206.7524,206.4323,206.4415,29248.0
2021-06-02 10:30:00,225.78,225.92,225.67,225.86,30598.0,206.4506,206.5786,206.35,206.5238,30598.0
2021-06-02 10:40:00,225.9,225.95,225.7,225.7,17298.0,206.5604,206.6061,206.3775,206.3775,17298.0
2021-06-02 10:50:00,225.71,226.08,225.71,226.04,21562.0,206.3866,206.7249,206.3866,206.6884,21562.0
2021-06-02 11:00:00,226.03,226.2,225.92,226.07,27844.0,206.6792,206.8347,206.5786,206.7158,27844.0
2021-06-02 11:10:00,226.08,226.35,225.94,225.96,36249.0,206.7249,206.9718,206.5969,206.6152,36249.0
2021-06-02 11:20:00,225.94,225.94,225.43,225.52,29204.0,206.5969,206.5969,206.1306,206.2129,29204.0
2021-06-02 11:30:00,225.51,225.65,225.28,225.47,27253.0,206.2037,206.3318,205.9934,206.1672,27253.0
2021-06-02 11:40:00,225.45,225.51,225.07,225.13,17499.0,206.1489,206.2037,205.8014,205.8563,17499.0
2021-06-02 11:50:00,225.11,225.15,224.84,224.86,18620.0,205.838,205.8746,205.5911,205.6094,18620.0
2021-06-02 12:00:00,224.84,224.96,224.75,224.9,15066.0,205.5911,205.7008,205.5088,205.646,15066.0
2021-06-02 12:10:00,224.86,224.9,224.56,224.67,12732.0,205.6094,205.646,205.3351,205.4357,12732.0
2021-06-02 12:20:00,224.66,224.71,224.47,224.57,14010.0,205.4265,205.4722,205.2528,205.3442,14010.0
2021-06-02 12:30:00,224.54,224.61,224.32,224.57,15384.0,205.3168,205.3808,205.1156,205.3442,15384.0
2021-06-02 12:40:00,224.56,224.6,224.42,224.57,17832.0,205.3351,205.3716,205.2071,205.3442,17832.0
2021-06-02 12:50:00,224.59,224.59,224.32,224.35,16386.0,205.3625,205.3625,205.1156,205.143,16386.0
2021-06-02 13:00:00,224.34,224.6,224.34,224.57,11332.0,205.1339,205.3716,205.1339,205.3442,11332.0
2021-06-02 13:10:00,224.58,224.75,224.55,224.71,21816.0,205.3534,205.5088,205.3259,205.4722,21816.0
2021-06-02 13:20:00,224.75,224.81,224.53,224.81,23047.0,205.5088,205.5637,205.3076,205.5637,23047.0
2021-06-02 13:30:00,224.82,225.04,224.75,225.01,11490.0,205.5728,205.774,205.5088,205.7465,11490.0
2021-06-02 13:40:00,224.99,225.03,224.78,224.93,21798.0,205.7283,205.7648,205.5362,205.6734,21798.0
2021-06-02 13:50:00,224.96,225.0,224.89,224.97,12498.0,205.7008,205.7374,205.6368,205.71,12498.0
2021-06-02 14:00:00,225.0,225.0,224.72,224.72,20495.0,205.7374,205.7374,205.4814,205.4814,20495.0
2021-06-02 14:10:00,224.71,224.79,224.38,224.58,29858.0,205.4722,205.5454,205.1705,205.3534,29858.0
2021-06-02 14:20:00,224.57,224.79,224.26,224.28,30471.0,205.3442,205.5454,205.0608,205.079,30471.0
2021-06-02 14:30:00,224.29,224.53,224.27,224.43,20559.0,205.0882,205.3076,205.0699,205.2162,20559.0
2021-06-02 14:40:00,224.44,224.72,224.42,224.72,16361.0,205.2253,205.4814,205.2071,205.4814,16361.0
2021-06-02 14:50:00,224.74,225.02,224.7,224.93,17140.0,205.4997,205.7557,205.4631,205.6734,17140.0
2021-06-02 15:00:00,224.9,225.04,224.84,224.94,17537.0,205.646,205.774,205.5911,205.6825,17537.0
2021-06-02 15:10:00,224.97,225.12,224.92,224.96,35031.0,205.71,205.8471,205.6643,205.7008,35031.0
2021-06-02 15:20:00,224.98,225.01,224.73,224.79,18341.0,205.7191,205.7465,205.4905,205.5454,18341.0
2021-06-02 15:30:00,224.78,224.79,224.52,224.62,31071.0,205.5362,205.5454,205.2985,205.3899,31071.0
2021-06-02 15:40:00,224.6,224.77,224.5,224.64,57358.0,205.3716,205.5271,205.2802,205.4082,57358.0
2021-06-02 15:50:00,224.62,224.9,224.4,224.45,173343.0,205.3899,205.646,205.1888,205.2345,173343.0
2021-06-03 09:30:00,223.47,223.88,222.88,223.88,54322.0,204.3384,204.7133,203.7989,204.7133,54322.0
2021-06-03 09:40:00,223.88,224.19,223.57,223.84,28309.0,204.7133,204.9967,204.4298,204.6767,28309.0
2021-06-03 09:50:00,223.79,223.86,223.0,223.03,38221.0,204.631,204.695,203.9086,203.9361,38221.0
2021-06-03 10:00:00,223.0,223.25,222.9,223.05,36115.0,203.9086,204.1372,203.8172,203.9543,36115.0
2021-06-03 10:10:00,223.09,223.5,222.91,223.5,19332.0,203.9909,204.3658,203.8263,204.3658,19332.0
2021-06-03 10:20:00,223.54,223.76,223.39,223.5,20344.0,204.4024,204.6036,204.2652,204.3658,20344.0
2021-06-03 10:30:00,223.54,224.05,223.47,223.93,15888.0,204.4024,204.8687,204.3384,204.759,15888.0
2021-06-03 10:40:00,223.93,224.52,223.59,224.45,71382.0,204.759,205.2985,204.4481,205.2345,71382.0
2021-06-03 10:50:00,224.45,224.79,224.38,224.78,21205.0,205.2345,205.5454,205.1705,205.5362,21205.0
2021-06-03 11:00:00,224.78,225.19,224.6,225.19,27549.0,205.5362,205.9111,205.3716,205.9111,27549.0
2021-06-03 11:10:00,225.17,225.63,225.13,225.62,40198.0,205.8928,206.3135,205.8563,206.3043,40198.0
2021-06-03 11:20:00,225.61,226.46,225.61,226.38,38655.0,206.2952,207.0724,206.2952,206.9993,38655.0
2021-06-03 11:30:00,226.41,226.49,226.13,226.21,27105.0,207.0267,207.0998,206.7707,206.8438,27105.0
2021-06-03 11:40:00,226.21,226.71,226.2,226.59,18074.0,206.8438,207.301,206.8347,207.1913,18074.0
2021-06-03 11:50:00,226.57,226.7,226.45,226.58,20642.0,207.173,207.2919,207.0633,207.1821,20642.0
2021-06-03 12:00:00,226.59,226.79,226.34,226.65,19581.0,207.1913,207.3742,206.9627,207.2461,19581.0
2021-06-03 12:10:00,226.6,226.81,226.59,226.66,21273.0,207.2004,207.3924,207.1913,207.2553,21273.0
2021-06-03 12:20:00,226.53,226.71,226.51,226.68,13244.0,207.1364,207.301,207.1181,207.2736,13244.0
2021-06-03 12:30:00,226.72,226.74,226.54,226.7,19086.0,207.3101,207.3284,207.1456,207.2919,19086.0
2021-06-03 12:40:00,226.64,226.71,225.82,225.85,37833.0,207.237,207.301,206.4872,206.5146,37833.0
2021-06-03 12:50:00,225.88,226.1,225.85,225.89,14321.0,206.5421,206.7432,206.5146,206.5512,14321.0
2021-06-03 13:00:00,225.89,225.98,225.63,225.66,14152.0,206.5512,206.6335,206.3135,206.3409,14152.0
2021-06-03 13:10:00,225.7,225.89,225.61,225.75,13416.0,206.3775,206.5512,206.2952,206.4232,13416.0
2021-06-03 13:20:00,225.77,225.98,225.73,225.85,13339.0,206.4415,206.6335,206.4049,206.5146,13339.0
2021-06-03 13:30:00,225.78,226.04,225.71,226.04,12545.0,206.4506,206.6884,206.3866,206.6884,12545.0
2021-06-03 13:40:00,226.01,226.02,225.79,225.89,16348.0,206.6609,206.6701,206.4598,206.5512,16348.0
2021-06-03 13:50:00,225.92,226.0,225.79,225.79,19006.0,206.5786,206.6518,206.4598,206.4598,19006.0
2021-06-03 14:00:00,225.81,225.85,225.47,225.49,32269.0,206.4781,206.5146,206.1672,206.1855,32269.0
2021-06-03 14:10:00,225.5,225.6,225.38,225.53,16439.0,206.1946,206.286,206.0849,206.222,16439.0
2021-06-03 14:20:00,225.52,225.73,225.49,225.65,16778.0,206.2129,206.4049,206.1855,206.3318,16778.0
2021-06-03 14:30:00,225.63,225.84,225.56,225.74,13698.0,206.3135,206.5055,206.2495,206.414,13698.0
2021-06-03 14:40:00,225.72,225.8,225.58,225.79,13590.0,206.3958,206.4689,206.2677,206.4598,13590.0
2021-06-03 14:50:00,225.78,225.78,225.58,225.62,14901.0,206.4506,206.4506,206.2677,206.3043,14901.0
2021-06-03 15:00:00,225.58,225.72,225.51,225.66,13394.0,206.2677,206.3958,206.2037,206.3409,13394.0
2021-06-03 15:10:00,225.67,225.99,225.66,225.86,21386.0,206.35,206.6426,206.3409,206.5238,21386.0
2021-06-03 15:20:00,225.83,225.83,225.62,225.7,28611.0,206.4963,206.4963,206.3043,206.3775,28611.0
2021-06-03 15:30:00,225.68,225.82,225.58,225.72,37390.0,206.3592,206.4872,206.2677,206.3958,37390.0
2021-06-03 15:40:00,225.68,225.73,225.46,225.59,45826.0,206.3592,206.4049,206.158,206.2769,45826.0
2021-06-03 15:50:00,225.54,225.6,224.9,224.98,141811.0,206.2312,206.286,205.646,205.7191,141811.0
2021-06-04 09:30:00,226.28,226.82,225.91,226.66,56140.0,206.9078,207.4016,206.5695,207.2553,56140.0
2021-06-04 09:40:00,226.55,227.1,226.42,226.58,45621.0,207.1547,207.6576,207.0358,207.1821,45621.0
2021-06-04 09:50:00,226.54,226.57,225.73,225.8,39043.0,207.1456,207.173,206.4049,206.4689,39043.0
2021-06-04 10:00:00,225.88,225.88,224.97,225.5,41404.0,206.5421,206.5421,205.71,206.1946,41404.0
2021-06-04 10:10:00,225.43,225.66,225.03,225.1,15724.0,206.1306,206.3409,205.7648,205.8288,15724.0
2021-06-04 10:20:00,225.24,225.4,224.99,225.04,25625.0,205.9569,206.1032,205.7283,205.774,25625.0
2021-06-04 10:30:00,225.02,225.16,224.98,225.16,15862.0,205.7557,205.8837,205.7191,205.8837,15862.0
2021-06-04 10:40:00,225.13,225.33,224.75,225.07,20853.0,205.8563,206.0391,205.5088,205.8014,20853.0
2021-06-04 10:50:00,225.14,225.51,225.11,225.36,20411.0,205.8654,206.2037,205.838,206.0666,20411.0
2021-06-04 11:00:00,225.35,225.5,224.94,225.02,14890.0,206.0574,206.1946,205.6825,205.7557,14890.0
2021-06-04 11:10:00,225.06,225.36,225.06,225.15,15851.0,205.7923,206.0666,205.7923,205.8746,15851.0
2021-06-04 11:20:00,225.16,225.25,224.95,225.03,29280.0,205.8837,205.966,205.6917,205.7648,29280.0
2021-06-04 11:30:00,225.05,225.28,224.93,224.93,22909.0,205.7831,205.9934,205.6734,205.6734,22909.0
2021-06-04 11:40:00,224.97,225.0,224.6,224.77,29622.0,205.71,205.7374,205.3716,205.5271,29622.0
2021-06-04 11:50:00,224.72,224.86,224.53,224.86,10453.0,205.4814,205.6094,205.3076,205.6094,10453.0
2021-06-04 12:00:00,224.82,225.01,224.81,224.88,12568.0,205.5728,205.7465,205.5637,205.6277,12568.0
2021-06-04 12:10:00,224.87,224.98,224.83,224.98,9866.0,205.6185,205.7191,205.582,205.7191,9866.0
2021-06-04 12:20:00,225.05,225.2,224.99,225.04,16478.0,205.7831,205.9203,205.7283,205.774,16478.0
2021-06-04 12:30:00,225.07,225.2,225.03,225.13,11209.0,205.8014,205.9203,205.7648,205.8563,11209.0
2021-06-04 12:40:00,225.16,225.38,225.16,225.29,17154.0,205.8837,206.0849,205.8837,206.0026,17154.0
2021-06-04 12:50:00,225.29,225.62,225.25,225.62,19226.0,206.0026,206.3043,205.966,206.3043,19226.0
2021-06-04 13:00:00,225.64,225.82,225.57,225.82,15734.0,206.3226,206.4872,206.2586,206.4872,15734.0
2021-06-04 13:10:00,225.83,225.86,225.64,225.64,15514.0,206.4963,206.5238,206.3226,206.3226,15514.0
2021-06-04 13:20:00,225.64,225.65,225.42,225.54,10691.0,206.3226,206.3318,206.1214,206.2312,10691.0
2021-06-04 13:30:00,225.55,225.69,225.47,225.56,15536.0,206.2403,206.3683,206.1672,206.2495,15536.0
2021-06-04 13:40:00,225.63,225.72,225.52,225.58,10199.0,206.3135,206.3958,206.2129,206.2677,10199.0
2021-06-04 13:50:00,225.6,225.6,225.39,225.53,13498.0,206.286,206.286,206.094,206.222,13498.0
2021-06-04 14:00:00,225.52,225.67,225.51,225.63,8706.0,206.2129,206.35,206.2037,206.3135,8706.0
2021-06-04 14:10:00,225.65,225.86,225.65,225.84,22747.0,206.3318,206.5238,206.3318,206.5055,22747.0
2021-06-04 14:20:00,225.86,226.0,225.84,225.97,20515.0,206.5238,206.6518,206.5055,206.6244,20515.0
2021-06-04 14:30:00,226.0,226.07,225.82,225.97,36307.0,206.6518,206.7158,206.4872,206.6244,36307.0
2021-06-04 14:40:00,225.96,225.96,225.73,225.78,13059.0,206.6152,206.6152,206.4049,206.4506,13059.0
2021-06-04 14:50:00,225.75,225.78,225.59,225.65,12362.0,206.4232,206.4506,206.2769,206.3318,12362.0
2021-06-04 15:00:00,225.67,225.7,225.49,225.54,14483.0,206.35,206.3775,206.1855,206.2312,14483.0
2021-06-04 15:10:00,225.52,225.61,225.49,225.59,15484.0,206.2129,206.2952,206.1855,206.2769,15484.0
2021-06-04 15:20:00,225.61,225.86,225.59,225.84,12019.0,206.2952,206.5238,206.2769,206.5055,12019.0
2021-06-04 15:30:00,225.84,225.95,225.76,225.88,23650.0,206.5055,206.6061,206.4323,206.5421,23650.0
2021-06-04 15:40:00,225.9,226.57,225.9,226.57,70277.0,206.5604,207.173,206.5604,207.173,70277.0
2021-06-04 15:50:00,226.57,226.57,226.06,226.2,94883.0,207.173,207.173,206.7067,206.8347,94883.0
2021-06-07 09:30:00,226.71,226.71,226.06,226.36,47782.0,207.301,207.301,206.7067,206.981,47782.0
2021-06-07 09:40:00,226.36,226.6,225.74,225.96,60468.0,206.981,207.2004,206.414,206.6152,60468.0
2021-06-07 09:50:00,225.89,225.89,224.77,224.92,43735.0,206.5512,206.5512,205.5271,205.6643,43735.0
2021-06-07 10:00:00,224.89,224.95,224.49,224.68,29998.0,205.6368,205.6917,205.2711,205.4448,29998.0
2021-06-07 10:10:00,224.77,224.96,224.51,224.59,17242.0,205.5271,205.7008,205.2894,205.3625,17242.0
2021-06-07 10:20:00,224.58,224.66,224.38,224.38,19932.0,205.3534,205.4265,205.1705,205.1705,19932.0
2021-06-07 10:30:00,224.29,224.36,223.99,224.26,22579.0,205.0882,205.1522,204.8139,205.0608,22579.0
2021-06-07 10:40:00,224.27,224.49,224.17,224.26,35459.0,205.0699,205.2711,204.9785,205.0608,35459.0
2021-06-07 10:50:00,224.25,224.56,223.95,224.3,26365.0,205.0516,205.3351,204.7773,205.0973,26365.0
2021-06-07 11:00:00,224.3,224.65,224.3,224.42,27469.0,205.0973,205.4174,205.0973,205.2071,27469.0
2021-06-07 11:10:00,224.4,224.66,224.33,224.59,24805.0,205.1888,205.4265,205.1248,205.3625,24805.0
2021-06-07 11:20:00,224.56,224.56,224.15,224.18,12029.0,205.3351,205.3351,204.9602,204.9876,12029.0
2021-06-07 11:30:00,224.21,224.26,223.89,223.95,14035.0,205.015,205.0608,204.7224,204.7773,14035.0
2021-06-07 11:40:00,223.92,223.92,223.64,223.67,15062.0,204.7499,204.7499,204.4938,204.5213,15062.0
2021-06-07 11:50:00,223.65,223.97,223.45,223.96,17448.0,204.503,204.7956,204.3201,204.7864,17448.0
2021-06-07 12:00:00,223.98,224.15,223.91,223.92,17020.0,204.8047,204.9602,204.7407,204.7499,17020.0
2021-06-07 12:10:00,223.96,224.13,223.88,223.99,13634.0,204.7864,204.9419,204.7133,204.8139,13634.0
2021-06-07 12:20:00,224.0,224.03,223.77,223.88,10696.0,204.823,204.8504,204.6127,204.7133,10696.0
2021-06-07 12:30:00,223.92,223.96,223.8,223.85,18326.0,204.7499,204.7864,204.6401,204.6859,18326.0
2021-06-07 12:40:00,223.87,223.87,223.48,223.63,24188.0,204.7041,204.7041,204.3475,204.4847,24188.0
2021-06-07 12:50:00,223.64,223.77,223.59,223.7,22978.0,204.4938,204.6127,204.4481,204.5487,22978.0
2021-06-07 13:00:00,223.73,223.82,223.61,223.74,14205.0,204.5761,204.6584,204.4664,204.5853,14205.0
2021-06-07 13:10:00,223.72,223.76,223.55,223.75,19871.0,204.567,204.6036,204.4115,204.5944,19871.0
2021-06-07 13:20:00,223.71,223.87,223.66,223.78,21503.0,204.5578,204.7041,204.5121,204.6218,21503.0
2021-06-07 13:30:00,223.8,223.91,223.73,223.91,11784.0,204.6401,204.7407,204.5761,204.7407,11784.0
2021-06-07 13:40:00,223.89,223.89,223.61,223.7,16337.0,204.7224,204.7224,204.4664,204.5487,16337.0
2021-06-07 13:50:00,223.7,223.77,223.63,223.68,17380.0,204.5487,204.6127,204.4847,204.5304,17380.0
2021-06-07 14:00:00,223.65,223.89,223.53,223.81,22456.0,204.503,204.7224,204.3933,204.6493,22456.0
2021-06-07 14:10:00,223.77,223.78,223.59,223.66,14708.0,204.6127,204.6218,204.4481,204.5121,14708.0
2021-06-07 14:20:00,223.64,223.64,223.25,223.31,22897.0,204.4938,204.4938,204.1372,204.1921,22897.0
2021-06-07 14:30:00,223.31,223.37,223.21,223.32,20795.0,204.1921,204.2469,204.1006,204.2012,20795.0
2021-06-07 14:40:00,223.3,223.49,223.29,223.47,21504.0,204.1829,204.3567,204.1738,204.3384,21504.0
2021-06-07 14:50:00,223.48,223.64,223.42,223.48,20665.0,204.3475,204.4938,204.2927,204.3475,20665.0
2021-06-07 15:00:00,223.48,223.58,223.33,223.42,23758.0,204.3475,204.439,204.2104,204.2927,23758.0
2021-06-07 15:10:00,223.39,223.39,223.07,223.17,21470.0,204.2652,204.2652,203.9726,204.0641,21470.0
2021-06-07 15:20:00,223.16,223.33,223.1,223.15,32586.0,204.0549,204.2104,204.0001,204.0458,32586.0
2021-06-07 15:30:00,223.16,223.22,223.02,223.05,46836.0,204.0549,204.1098,203.9269,203.9543,46836.0
2021-06-07 15:40:00,223.04,223.12,222.89,223.08,62944.0,203.9452,204.0184,203.808,203.9818,62944.0
2021-06-07 15:50:00,223.08,223.14,222.85,222.96,121754.0,203.9818,204.0366,203.7715,203.872,121754.0
2021-06-08 09:30:00,222.73,222.92,221.75,221.83,58312.0,203.6617,203.8355,202.7656,202.8388,58312.0
2021-06-08 09:40:00,221.81,221.81,221.1,221.43,42145.0,202.8205,202.8205,202.1713,202.473,42145.0
2021-06-08 09:50:00,221.43,221.78,220.8,221.06,28081.0,202.473,202.7931,201.897,202.1347,28081.0
2021-06-08 10:00:00,221.02,221.1,220.35,220.63,35662.0,202.0981,202.1713,201.4855,201.7415,35662.0
2021-06-08 10:10:00,220.66,220.67,220.15,220.16,44973.0,201.769,201.7781,201.3026,201.3118,44973.0
2021-06-08 10:20:00,220.17,220.29,219.64,219.98,48405.0,201.3209,201.4306,200.8363,201.1472,48405.0
2021-06-08 10:30:00,219.99,220.53,219.81,220.06,34402.0,201.1563,201.6501,200.9917,201.2203,34402.0
2021-06-08 10:40:00,220.09,220.57,220.08,220.39,29673.0,201.2478,201.6867,201.2386,201.5221,29673.0
2021-06-08 10:50:00,220.41,221.0,220.41,220.89,38341.0,201.5404,202.0798,201.5404,201.9793,38341.0
2021-06-08 11:00:00,220.93,221.5,220.93,221.16,28390.0,202.0158,202.537,202.0158,202.2261,28390.0
2021-06-08 11:10:00,221.15,221.41,220.99,221.31,24203.0,202.217,202.4547,202.0707,202.3633,24203.0
2021-06-08 11:20:00,221.27,221.4,220.92,221.28,20020.0,202.3267,202.4456,202.0067,202.3359,20020.0
2021-06-08 11:30:00,221.22,221.66,221.22,221.64,24271.0,202.281,202.6833,202.281,202.6651,24271.0
2021-06-08 11:40:00,221.61,222.22,221.61,222.2,32544.0,202.6376,203.1954,202.6376,203.1771,32544.0
2021-06-08 11:50:00,222.2,222.9,222.19,222.83,37923.0,203.1771,203.8172,203.168,203.7532,37923.0
2021-06-08 12:00:00,222.91,223.02,222.67,223.02,21237.0,203.8263,203.9269,203.6069,203.9269,21237.0
2021-06-08 12:10:00,223.01,223.21,222.87,222.94,17593.0,203.9178,204.1006,203.7898,203.8538,17593.0
2021-06-08 12:20:00,222.93,223.31,222.87,223.12,17165.0,203.8446,204.1921,203.7898,204.0184,17165.0
2021-06-08 12:30:00,223.06,223.28,223.05,223.15,14080.0,203.9635,204.1647,203.9543,204.0458,14080.0
2021-06-08 12:40:00,223.19,223.42,223.07,223.31,30126.0,204.0824,204.2927,203.9726,204.1921,30126.0
2021-06-08 12:50:00,223.26,223.38,223.17,223.38,19141.0,204.1464,204.2561,204.0641,204.2561,19141.0
2021-06-08 13:00:00,223.37,223.47,223.13,223.23,23526.0,204.2469,204.3384,204.0275,204.1189,23526.0
2021-06-08 13:10:00,223.24,223.36,223.09,223.13,21656.0,204.1281,204.2378,203.9909,204.0275,21656.0
2021-06-08 13:20:00,223.13,223.15,222.89,222.95,19335.0,204.0275,204.0458,203.808,203.8629,19335.0
2021-06-08 13:30:00,222.95,223.31,222.93,223.26,18049.0,203.8629,204.1921,203.8446,204.1464,18049.0
2021-06-08 13:40:00,223.25,223.47,223.09,223.15,18053.0,204.1372,204.3384,203.9909,204.0458,18053.0
2021-06-08 13:50:00,223.17,223.17,222.94,223.1,27510.0,204.0641,204.0641,203.8538,204.0001,27510.0
2021-06-08 14:00:00,223.13,223.17,222.64,222.77,92704.0,204.0275,204.0641,203.5794,203.6983,92704.0
2021-06-08 14:10:00,222.8,222.86,222.4,222.55,30405.0,203.7257,203.7806,203.36,203.4971,30405.0
2021-06-08 14:20:00,222.56,222.78,222.51,222.61,16624.0,203.5063,203.7075,203.4606,203.552,16624.0
2021-06-08 14:30:00,222.59,222.62,222.36,222.62,31469.0,203.5337,203.5612,203.3234,203.5612,31469.0
2021-06-08 14:40:00,222.59,222.59,222.2,222.4,28571.0,203.5337,203.5337,203.1771,203.36,28571.0
2021-06-08 14:50:00,222.37,222.37,222.13,222.18,25571.0,203.3326,203.3326,203.1131,203.1588,25571.0
2021-06-08 15:00:00,222.18,222.3,222.04,222.15,33620.0,203.1588,203.2686,203.0308,203.1314,33620.0
2021-06-08 15:10:00,222.12,222.12,221.87,221.96,36707.0,203.104,203.104,202.8754,202.9577,36707.0
2021-06-08 15:20:00,221.98,222.04,221.69,221.91,46384.0,202.9759,203.0308,202.7108,202.9119,46384.0
2021-06-08 15:30:00,221.88,222.08,221.56,222.03,76334.0,202.8845,203.0674,202.5919,203.0217,76334.0
2021-06-08 15:40:00,222.03,222.25,221.86,222.08,77205.0,203.0217,203.2228,202.8662,203.0674,77205.0
2021-06-08 15:50:00,222.32,222.32,221.68,221.85,128530.0,203.2868,203.2868,202.7016,202.8571,128530.0
2021-06-09 09:30:00,221.58,221.59,220.7,220.8,47788.0,202.6102,202.6193,201.8055,201.897,47788.0
2021-06-09 09:40:00,220.7,220.92,220.31,220.52,44175.0,201.8055,202.0067,201.4489,201.6409,44175.0
2021-06-09 09:50:00,220.56,221.0,220.54,220.88,59229.0,201.6775,202.0798,201.6592,201.9701,59229.0
2021-06-09 10:00:00,220.93,221.62,220.9,221.27,38341.0,202.0158,202.6468,201.9884,202.3267,38341.0
2021-06-09 10:10:00,221.26,221.82,221.26,221.73,33598.0,202.3176,202.8296,202.3176,202.7474,33598.0
2021-06-09 10:20:00,221.7,221.7,221.31,221.65,21919.0,202.7199,202.7199,202.3633,202.6742,21919.0
2021-06-09 10:30:00,221.65,221.65,221.33,221.43,31022.0,202.6742,202.6742,202.3816,202.473,31022.0
2021-06-09 10:40:00,221.4,221.48,220.9,221.48,23851.0,202.4456,202.5188,201.9884,202.5188,23851.0
2021-06-09 10:50:00,221.48,221.5,220.91,221.08,23681.0,202.5188,202.537,201.9976,202.153,23681.0
2021-06-09 11:00:00,221.09,221.47,221.0,221.38,23001.0,202.1621,202.5096,202.0798,202.4273,23001.0
2021-06-09 11:10:00,221.4,221.56,221.28,221.51,26242.0,202.4456,202.5919,202.3359,202.5462,26242.0
2021-06-09 11:20:00,221.47,222.05,221.42,222.03,24759.0,202.5096,203.04,202.4639,203.0217,24759.0
2021-06-09 11:30:00,221.98,222.07,221.8,221.99,15174.0,202.9759,203.0582,202.8114,202.9851,15174.0
2021-06-09 11:40:00,222.01,222.32,221.95,222.3,20760.0,203.0034,203.2868,202.9485,203.2686,20760.0
2021-06-09 11:50:00,222.3,222.52,222.13,222.33,27021.0,203.2686,203.4697,203.1131,203.296,27021.0
2021-06-09 12:00:00,222.3,222.35,221.98,222.12,13500.0,203.2686,203.3143,202.9759,203.104,13500.0
2021-06-09 12:10:00,222.11,222.16,221.89,222.04,10065.0,203.0948,203.1405,202.8937,203.0308,10065.0
2021-06-09 12:20:00,222.05,222.19,222.0,222.14,33370.0,203.04,203.168,202.9942,203.1223,33370.0
2021-06-09 12:30:00,222.11,222.2,221.95,221.99,20511.0,203.0948,203.1771,202.9485,202.9851,20511.0
2021-06-09 12:40:00,221.99,222.19,221.91,222.0,20790.0,202.9851,203.168,202.9119,202.9942,20790.0
2021-06-09 12:50:00,221.99,222.3,221.98,222.0,18563.0,202.9851,203.2686,202.9759,202.9942,18563.0
2021-06-09 13:00:00,222.02,222.13,221.92,222.13,18871.0,203.0125,203.1131,202.9211,203.1131,18871.0
2021-06-09 13:10:00,222.08,222.09,221.89,222.0,15762.0,203.0674,203.0765,202.8937,202.9942,15762.0
2021-06-09 13:20:00,222.0,222.11,221.62,221.72,25993.0,202.9942,203.0948,202.6468,202.7382,25993.0
2021-06-09 13:30:00,221.73,221.81,221.63,221.65,18289.0,202.7474,202.8205,202.6559,202.6742,18289.0
2021-06-09 13:40:00,221.65,221.78,221.63,221.73,18250.0,202.6742,202.7931,202.6559,202.7474,18250.0
2021-06-09 13:50:00,221.71,221.79,221.62,221.66,19907.0,202.7291,202.8022,202.6468,202.6833,19907.0
2021-06-09 14:00:00,221.7,221.73,221.52,221.55,17596.0,202.7199,202.7474,202.5553,202.5828,17596.0
2021-06-09 14:10:00,221.58,221.67,221.48,221.6,16840.0,202.6102,202.6925,202.5188,202.6285,16840.0
2021-06-09 14:20:00,221.59,221.87,221.57,221.82,20075.0,202.6193,202.8754,202.601,202.8296,20075.0
2021-06-09 14:30:00,221.8,221.9,221.72,221.74,16525.0,202.8114,202.9028,202.7382,202.7565,16525.0
2021-06-09 14:40:00,221.75,221.79,221.59,221.62,27503.0,202.7656,202.8022,202.6193,202.6468,27503.0
2021-06-09 14:50:00,221.62,221.73,221.53,221.69,31292.0,202.6468,202.7474,202.5645,202.7108,31292.0
2021-06-09 15:00:00,221.69,221.95,221.64,221.91,34156.0,202.7108,202.9485,202.6651,202.9119,34156.0
2021-06-09 15:10:00,221.93,221.99,221.8,221.86,25171.0,202.9302,202.9851,202.8114,202.8662,25171.0
2021-06-09 15:20:00,221.88,222.02,221.74,221.89,30601.0,202.8845,203.0125,202.7565,202.8937,30601.0
2021-06-09 15:30:00,221.88,222.11,221.82,221.86,33771.0,202.8845,203.0948,202.8296,202.8662,33771.0
2021-06-09 15:40:00,221.87,221.89,221.62,221.75,38253.0,202.8754,202.8937,202.6468,202.7656,38253.0
2021-06-09 15:50:00,221.72,221.9,221.41,221.53,97713.0,202.7382,202.9028,202.4547,202.5645,97713.0
2021-06-10 09:30:00,222.33,223.17,222.22,222.63,44892.0,203.296,204.0641,203.1954,203.5703,44892.0
2021-06-10 09:40:00,222.74,222.84,222.07,222.51,23867.0,203.6709,203.7623,203.0582,203.4606,23867.0
2021-06-10 09:50:00,222.61,222.61,222.04,222.16,28953.0,203.552,203.552,203.0308,203.1405,28953.0
2021-06-10 10:00:00,222.15,222.68,222.02,222.08,22209.0,203.1314,203.616,203.0125,203.0674,22209.0
2021-06-10 10:10:00,222.11,222.42,221.84,222.39,28941.0,203.0948,203.3783,202.8479,203.3508,28941.0
2021-06-10 10:20:00,222.38,222.59,222.1,222.23,35420.0,203.3417,203.5337,203.0857,203.2045,35420.0
2021-06-10 10:30:00,222.25,222.25,221.5,221.5,14951.0,203.2228,203.2228,202.537,202.537,14951.0
2021-06-10 10:40:00,221.47,221.58,221.3,221.31,14597.0,202.5096,202.6102,202.3542,202.3633,14597.0
2021-06-10 10:50:00,221.2,221.39,220.85,221.01,19117.0,202.2627,202.4365,201.9427,202.089,19117.0
2021-06-10 11:00:00,221.0,221.1,220.52,220.55,39831.0,202.0798,202.1713,201.6409,201.6684,39831.0
2021-06-10 11:10:00,220.51,220.51,220.01,220.18,47451.0,201.6318,201.6318,201.1746,201.33,47451.0
2021-06-10 11:20:00,220.18,220.41,220.03,220.3,24892.0,201.33,201.5404,201.1929,201.4398,24892.0
2021-06-10 11:30:00,220.29,220.55,220.25,220.38,23773.0,201.4306,201.6684,201.3941,201.5129,23773.0
2021-06-10 11:40:00,220.38,220.41,220.11,220.41,19009.0,201.5129,201.5404,201.266,201.5404,19009.0
2021-06-10 11:50:00,220.46,220.52,220.19,220.4,32674.0,201.5861,201.6409,201.3392,201.5312,32674.0
2021-06-10 12:00:00,220.41,220.54,220.05,220.2,30760.0,201.5404,201.6592,201.2112,201.3483,30760.0
2021-06-10 12:10:00,220.23,220.3,219.81,219.88,22241.0,201.3758,201.4398,200.9917,201.0557,22241.0
2021-06-10 12:20:00,219.88,220.04,219.8,219.98,27589.0,201.0557,201.202,200.9826,201.1472,27589.0
2021-06-10 12:30:00,220.0,220.4,219.97,220.34,22811.0,201.1655,201.5312,201.138,201.4764,22811.0
2021-06-10 12:40:00,220.33,220.35,219.95,220.08,16799.0,201.4672,201.4855,201.1197,201.2386,16799.0
2021-06-10 12:50:00,220.06,220.25,220.0,220.22,12422.0,201.2203,201.3941,201.1655,201.3666,12422.0
2021-06-10 13:00:00,220.21,221.18,220.11,220.66,254522.0,201.3575,202.2444,201.266,201.769,254522.0
2021-06-10 13:10:00,220.64,220.89,220.56,220.68,57772.0,201.7507,201.9793,201.6775,201.7872,57772.0
2021-06-10 13:20:00,220.68,220.83,220.43,220.46,55817.0,201.7872,201.9244,201.5586,201.5861,55817.0
2021-06-10 13:30:00,220.45,220.6,220.3,220.6,27317.0,201.5769,201.7141,201.4398,201.7141,27317.0
2021-06-10 13:40:00,220.59,220.63,220.22,220.28,62713.0,201.7049,201.7415,201.3666,201.4215,62713.0
2021-06-10 13:50:00,220.3,220.75,220.25,220.75,38219.0,201.4398,201.8513,201.3941,201.8513,38219.0
2021-06-10 14:00:00,220.76,220.76,220.25,220.43,35774.0,201.8604,201.8604,201.3941,201.5586,35774.0
2021-06-10 14:10:00,220.43,220.6,220.42,220.6,31539.0,201.5586,201.7141,201.5495,201.7141,31539.0
2021-06-10 14:20:00,220.59,220.61,220.25,220.28,43674.0,201.7049,201.7232,201.3941,201.4215,43674.0
2021-06-10 14:30:00,220.29,220.31,219.93,219.94,61983.0,201.4306,201.4489,201.1015,201.1106,61983.0
2021-06-10 14:40:00,219.93,220.05,219.72,219.85,36401.0,201.1015,201.2112,200.9094,201.0283,36401.0
2021-06-10 14:50:00,219.83,219.95,219.6,219.61,42300.0,201.01,201.1197,200.7997,200.8088,42300.0
2021-06-10 15:00:00,219.61,219.81,219.42,219.73,58200.0,200.8088,200.9917,200.6351,200.9186,58200.0
2021-06-10 15:10:00,219.71,219.79,219.57,219.59,42542.0,200.9003,200.9734,200.7723,200.7906,42542.0
2021-06-10 15:20:00,219.58,219.92,219.58,219.83,73737.0,200.7814,201.0923,200.7814,201.01,73737.0
2021-06-10 15:30:00,219.83,220.11,219.76,219.86,59531.0,201.01,201.266,200.946,201.0374,59531.0
2021-06-10 15:40:00,219.86,220.0,219.73,219.82,85240.0,201.0374,201.1655,200.9186,201.0009,85240.0
2021-06-10 15:50:00,219.84,219.96,219.4,219.58,163471.0,201.0192,201.1289,200.6168,200.7814,163471.0
2021-06-11 09:30:00,220.83,221.89,220.8,221.47,69873.0,201.9244,202.8937,201.897,202.5096,69873.0
2021-06-11 09:40:00,221.4,221.67,221.17,221.39,53854.0,202.4456,202.6925,202.2353,202.4365,53854.0
2021-06-11 09:50:00,221.35,221.75,221.24,221.51,25553.0,202.3999,202.7656,202.2993,202.5462,25553.0
2021-06-11 10:00:00,221.57,221.67,221.24,221.47,35101.0,202.601,202.6925,202.2993,202.5096,35101.0
2021-06-11 10:10:00,221.5,221.5,220.96,220.96,39058.0,202.537,202.537,202.0433,202.0433,39058.0
2021-06-11 10:20:00,220.93,221.18,220.69,220.87,19645.0,202.0158,202.2444,201.7964,201.961,19645.0
2021-06-11 10:30:00,220.91,221.06,220.78,221.0,45366.0,201.9976,202.1347,201.8787,202.0798,45366.0
2021-06-11 10:40:00,220.87,220.97,220.69,220.82,19264.0,201.961,202.0524,201.7964,201.9153,19264.0
2021-06-11 10:50:00,220.85,221.17,220.74,220.9,19772.0,201.9427,202.2353,201.8421,201.9884,19772.0
2021-06-11 11:00:00,220.89,221.31,220.77,221.31,19777.0,201.9793,202.3633,201.8695,202.3633,19777.0
2021-06-11 11:10:00,221.34,221.5,221.1,221.23,57617.0,202.3907,202.537,202.1713,202.2902,57617.0
2021-06-11 11:20:00,221.33,221.42,221.2,221.35,22142.0,202.3816,202.4639,202.2627,202.3999,22142.0
2021-06-11 11:30:00,221.34,221.74,221.32,221.63,22214.0,202.3907,202.7565,202.3725,202.6559,22214.0
2021-06-11 11:40:00,221.63,221.89,221.56,221.73,22873.0,202.6559,202.8937,202.5919,202.7474,22873.0
2021-06-11 11:50:00,221.79,222.07,221.77,222.0,35043.0,202.8022,203.0582,202.7839,202.9942,35043.0
2021-06-11 12:00:00,222.0,222.21,221.93,221.97,41691.0,202.9942,203.1863,202.9302,202.9668,41691.0
2021-06-11 12:10:00,221.98,222.13,221.88,221.92,29967.0,202.9759,203.1131,202.8845,202.9211,29967.0
2021-06-11 12:20:00,221.92,221.94,221.58,221.58,35670.0,202.9211,202.9394,202.6102,202.6102,35670.0
2021-06-11 12:30:00,221.58,221.64,221.3,221.4,16971.0,202.6102,202.6651,202.3542,202.4456,16971.0
2021-06-11 12:40:00,221.44,221.62,221.33,221.52,18221.0,202.4822,202.6468,202.3816,202.5553,18221.0
2021-06-11 12:50:00,221.52,221.6,221.45,221.5,20468.0,202.5553,202.6285,202.4913,202.537,20468.0
2021-06-11 13:00:00,221.5,221.64,221.43,221.57,13157.0,202.537,202.6651,202.473,202.601,13157.0
2021-06-11 13:10:00,221.58,221.74,221.47,221.71,16432.0,202.6102,202.7565,202.5096,202.7291,16432.0
2021-06-11 13:20:00,221.73,221.8,221.65,221.78,13459.0,202.7474,202.8114,202.6742,202.7931,13459.0
2021-06-11 13:30:00,221.79,221.82,221.61,221.7,16884.0,202.8022,202.8296,202.6376,202.7199,16884.0
2021-06-11 13:40:00,221.7,221.91,221.67,221.84,16434.0,202.7199,202.9119,202.6925,202.8479,16434.0
2021-06-11 13:50:00,221.82,222.03,221.78,222.01,13067.0,202.8296,203.0217,202.7931,203.0034,13067.0
2021-06-11 14:00:00,222.01,222.06,221.8,222.05,19699.0,203.0034,203.0491,202.8114,203.04,19699.0
2021-06-11 14:10:00,222.07,222.07,221.76,221.84,22848.0,203.0582,203.0582,202.7748,202.8479,22848.0
2021-06-11 14:20:00,221.85,222.02,221.83,221.97,12130.0,202.8571,203.0125,202.8388,202.9668,12130.0
2021-06-11 14:30:00,221.98,221.98,221.74,221.77,13561.0,202.9759,202.9759,202.7565,202.7839,13561.0
2021-06-11 14:40:00,221.74,221.81,221.68,221.76,15231.0,202.7565,202.8205,202.7016,202.7748,15231.0
2021-06-11 14:50:00,221.74,221.74,221.5,221.6,24776.0,202.7565,202.7565,202.537,202.6285,24776.0
2021-06-11 15:00:00,221.6,221.65,221.45,221.64,25132.0,202.6285,202.6742,202.4913,202.6651,25132.0
2021-06-11 15:10:00,221.65,221.85,221.53,221.79,23966.0,202.6742,202.8571,202.5645,202.8022,23966.0
2021-06-11 15:20:00,221.78,221.81,221.51,221.64,28213.0,202.7931,202.8205,202.5462,202.6651,28213.0
2021-06-11 15:30:00,221.63,221.63,221.36,221.36,43257.0,202.6559,202.6559,202.409,202.409,43257.0
2021-06-11 15:40:00,221.32,221.41,221.12,221.26,54704.0,202.3725,202.4547,202.1896,202.3176,54704.0
2021-06-11 15:50:00,221.29,221.4,221.06,221.34,118835.0,202.345,202.4456,202.1347,202.3907,118835.0
2021-06-14 09:30:00,220.58,221.5,220.58,221.31,67919.0,201.6958,202.537,201.6958,202.3633,67919.0
2021-06-14 09:40:00,221.41,221.67,220.88,220.93,33990.0,202.4547,202.6925,201.9701,202.0158,33990.0
2021-06-14 09:50:00,220.91,220.96,220.2,220.36,25048.0,201.9976,202.0433,201.3483,201.4946,25048.0
2021-06-14 10:00:00,220.3,220.84,220.3,220.67,26047.0,201.4398,201.9335,201.4398,201.7781,26047.0
2021-06-14 10:10:00,220.67,221.03,220.63,220.92,19731.0,201.7781,202.1073,201.7415,202.0067,19731.0
2021-06-14 10:20:00,220.96,221.12,220.85,221.06,16721.0,202.0433,202.1896,201.9427,202.1347,16721.0
2021-06-14 10:30:00,221.07,221.59,221.03,221.59,13126.0,202.1439,202.6193,202.1073,202.6193,13126.0
2021-06-14 10:40:00,221.51,221.57,221.23,221.24,14585.0,202.5462,202.601,202.2902,202.2993,14585.0
2021-06-14 10:50:00,221.3,221.7,221.3,221.65,15983.0,202.3542,202.7199,202.3542,202.6742,15983.0
2021-06-14 11:00:00,221.65,221.85,221.62,221.71,18515.0,202.6742,202.8571,202.6468,202.7291,18515.0
2021-06-14 11:10:00,221.73,221.76,221.43,221.56,23677.0,202.7474,202.7748,202.473,202.5919,23677.0
2021-06-14 11:20:00,221.58,221.6,221.24,221.31,14955.0,202.6102,202.6285,202.2993,202.3633,14955.0
2021-06-14 11:30:00,221.3,221.33,220.91,221.0,23081.0,202.3542,202.3816,201.9976,202.0798,23081.0
2021-06-14 11:40:00,221.01,221.44,221.0,221.41,11190.0,202.089,202.4822,202.0798,202.4547,11190.0
2021-06-14 11:50:00,221.4,221.46,221.24,221.43,18226.0,202.4456,202.5005,202.2993,202.473,18226.0
2021-06-14 12:00:00,221.4,221.54,221.32,221.5,19704.0,202.4456,202.5736,202.3725,202.537,19704.0
2021-06-14 12:10:00,221.52,221.68,221.43,221.49,16606.0,202.5553,202.7016,202.473,202.5279,16606.0
2021-06-14 12:20:00,221.47,221.47,221.27,221.38,13042.0,202.5096,202.5096,202.3267,202.4273,13042.0
2021-06-14 12:30:00,221.39,221.51,221.25,221.4,11671.0,202.4365,202.5462,202.3084,202.4456,11671.0
2021-06-14 12:40:00,221.43,221.43,221.26,221.26,10480.0,202.473,202.473,202.3176,202.3176,10480.0
2021-06-14 12:50:00,221.28,221.3,221.07,221.15,11993.0,202.3359,202.3542,202.1439,202.217,11993.0
2021-06-14 13:00:00,221.15,221.22,220.81,220.84,14059.0,202.217,202.281,201.9061,201.9335,14059.0
2021-06-14 13:10:00,220.84,221.06,220.81,221.06,11349.0,201.9335,202.1347,201.9061,202.1347,11349.0
2021-06-14 13:20:00,221.06,221.09,220.88,220.98,16687.0,202.1347,202.1621,201.9701,202.0616,16687.0
2021-06-14 13:30:00,220.97,221.03,220.91,220.92,13493.0,202.0524,202.1073,201.9976,202.0067,13493.0
2021-06-14 13:40:00,220.92,220.96,220.72,220.88,11131.0,202.0067,202.0433,201.8238,201.9701,11131.0
2021-06-14 13:50:00,220.89,221.04,220.8,220.88,13340.0,201.9793,202.1164,201.897,201.9701,13340.0
2021-06-14 14:00:00,220.87,221.06,220.87,221.06,13836.0,201.961,202.1347,201.961,202.1347,13836.0
2021-06-14 14:10:00,221.06,221.1,220.96,221.07,9832.0,202.1347,202.1713,202.0433,202.1439,9832.0
2021-06-14 14:20:00,221.11,221.24,221.06,221.23,7586.0,202.1804,202.2993,202.1347,202.2902,7586.0
2021-06-14 14:30:00,221.21,221.25,221.12,221.18,17612.0,202.2719,202.3084,202.1896,202.2444,17612.0
2021-06-14 14:40:00,221.24,221.31,221.14,221.28,14077.0,202.2993,202.3633,202.2079,202.3359,14077.0
2021-06-14 14:50:00,221.3,221.33,221.21,221.24,13811.0,202.3542,202.3816,202.2719,202.2993,13811.0
2021-06-14 15:00:00,221.2,221.3,221.18,221.27,21053.0,202.2627,202.3542,202.2444,202.3267,21053.0
2021-06-14 15:10:00,221.29,221.52,221.13,221.44,22839.0,202.345,202.5553,202.1987,202.4822,22839.0
2021-06-14 15:20:00,221.45,221.76,221.41,221.75,35968.0,202.4913,202.7748,202.4547,202.7656,35968.0
2021-06-14 15:30:00,221.75,222.05,221.65,222.05,46273.0,202.7656,203.04,202.6742,203.04,46273.0
2021-06-14 15:40:00,222.04,222.31,221.95,222.2,58188.0,203.0308,203.2777,202.9485,203.1771,58188.0
2021-06-14 15:50:00,222.18,222.75,222.07,222.59,161190.0,203.1588,203.68,203.0582,203.5337,161190.0
2021-06-15 09:30:00,223.47,223.89,222.79,223.53,52371.0,204.3384,204.7224,203.7166,204.3933,52371.0
2021-06-15 09:40:00,223.58,223.68,222.72,222.72,27673.0,204.439,204.5304,203.6526,203.6526,27673.0
2021-06-15 09:50:00,222.71,223.08,222.28,223.03,22066.0,203.6435,203.9818,203.2503,203.9361,22066.0
2021-06-15 10:00:00,223.02,223.12,222.54,222.84,27037.0,203.9269,204.0184,203.488,203.7623,27037.0
2021-06-15 10:10:00,222.8,223.51,222.7,223.4,31156.0,203.7257,204.375,203.6343,204.2744,31156.0
2021-06-15 10:20:00,223.35,223.47,223.14,223.47,24938.0,204.2287,204.3384,204.0366,204.3384,24938.0
2021-06-15 10:30:00,223.46,223.46,222.75,222.8,25639.0,204.3292,204.3292,203.68,203.7257,25639.0
2021-06-15 10:40:00,222.78,223.03,222.69,222.97,24366.0,203.7075,203.9361,203.6252,203.8812,24366.0
2021-06-15 10:50:00,222.94,223.23,222.94,223.08,21586.0,203.8538,204.1189,203.8538,203.9818,21586.0
2021-06-15 11:00:00,223.05,223.1,222.56,222.56,27293.0,203.9543,204.0001,203.5063,203.5063,27293.0
2021-06-15 11:10:00,222.55,222.59,222.25,222.52,45990.0,203.4971,203.5337,203.2228,203.4697,45990.0
2021-06-15 11:20:00,222.52,222.55,222.2,222.38,23284.0,203.4697,203.4971,203.1771,203.3417,23284.0
2021-06-15 11:30:00,222.4,222.44,222.17,222.4,18622.0,203.36,203.3966,203.1497,203.36,18622.0
2021-06-15 11:40:00,222.4,222.75,222.37,222.75,29060.0,203.36,203.68,203.3326,203.68,29060.0
2021-06-15 11:50:00,222.74,222.8,222.64,222.76,27515.0,203.6709,203.7257,203.5794,203.6892,27515.0
2021-06-15 12:00:00,222.74,222.97,222.72,222.96,31352.0,203.6709,203.8812,203.6526,203.872,31352.0
2021-06-15 12:10:00,222.97,223.2,222.91,223.17,32184.0,203.8812,204.0915,203.8263,204.0641,32184.0
2021-06-15 12:20:00,223.17,223.36,222.98,223.33,23482.0,204.0641,204.2378,203.8903,204.2104,23482.0
2021-06-15 12:30:00,223.3,223.47,223.21,223.21,28587.0,204.1829,204.3384,204.1006,204.1006,28587.0
2021-06-15 12:40:00,223.22,223.33,223.13,223.28,16419.0,204.1098,204.2104,204.0275,204.1647,16419.0
2021-06-15 12:50:00,223.28,223.47,223.19,223.47,25722.0,204.1647,204.3384,204.0824,204.3384,25722.0
2021-06-15 13:00:00,223.45,223.49,223.35,223.43,18994.0,204.3201,204.3567,204.2287,204.3018,18994.0
2021-06-15 13:10:00,223.4,223.42,223.25,223.29,15802.0,204.2744,204.2927,204.1372,204.1738,15802.0
2021-06-15 13:20:00,223.28,223.36,223.12,223.14,17991.0,204.1647,204.2378,204.0184,204.0366,17991.0
2021-06-15 13:30:00,223.13,223.19,222.9,222.97,22250.0,204.0275,204.0824,203.8172,203.8812,22250.0
2021-06-15 13:40:00,222.98,223.04,222.9,222.99,18196.0,203.8903,203.9452,203.8172,203.8995,18196.0
2021-06-15 13:50:00,223.03,223.24,223.03,223.12,21479.0,203.9361,204.1281,203.9361,204.0184,21479.0
2021-06-15 14:00:00,223.13,223.4,223.08,223.18,21408.0,204.0275,204.2744,203.9818,204.0732,21408.0
2021-06-15 14:10:00,223.16,223.16,222.89,222.94,18308.0,204.0549,204.0549,203.808,203.8538,18308.0
2021-06-15 14:20:00,222.91,223.09,222.85,222.95,21185.0,203.8263,203.9909,203.7715,203.8629,21185.0
2021-06-15 14:30:00,222.94,223.12,222.85,223.05,18876.0,203.8538,204.0184,203.7715,203.9543,18876.0
2021-06-15 14:40:00,223.06,223.3,223.03,223.28,21648.0,203.9635,204.1829,203.9361,204.1647,21648.0
2021-06-15 14:50:00,223.26,223.45,223.18,223.31,21826.0,204.1464,204.3201,204.0732,204.1921,21826.0
2021-06-15 15:00:00,223.31,223.31,222.95,223.23,22916.0,204.1921,204.1921,203.8629,204.1189,22916.0
2021-06-15 15:10:00,223.23,223.27,223.14,223.21,16162.0,204.1189,204.1555,204.0366,204.1006,16162.0
2021-06-15 15:20:00,223.2,223.25,223.0,223.16,30440.0,204.0915,204.1372,203.9086,204.0549,30440.0
2021-06-15 15:30:00,223.16,223.17,222.67,222.96,41480.0,204.0549,204.0641,203.6069,203.872,41480.0
2021-06-15 15:40:00,223.02,223.21,222.97,223.21,44776.0,203.9269,204.1006,203.8812,204.1006,44776.0
2021-06-15 15:50:00,223.18,223.18,222.64,222.94,133477.0,204.0732,204.0732,203.5794,203.8538,133477.0
2021-06-16 09:30:00,223.58,223.65,222.24,222.69,44984.0,204.439,204.503,203.2137,203.6252,44984.0
2021-06-16 09:40:00,222.63,222.63,221.61,221.97,24706.0,203.5703,203.5703,202.6376,202.9668,24706.0
2021-06-16 09:50:00,221.98,222.23,221.71,221.98,16593.0,202.9759,203.2045,202.7291,202.9759,16593.0
2021-06-16 10:00:00,221.84,222.05,221.57,221.66,18639.0,202.8479,203.04,202.601,202.6833,18639.0
2021-06-16 10:10:00,221.57,221.75,221.48,221.5,15358.0,202.601,202.7656,202.5188,202.537,15358.0
2021-06-16 10:20:00,221.43,221.96,221.43,221.8,14226.0,202.473,202.9577,202.473,202.8114,14226.0
2021-06-16 10:30:00,221.94,222.05,221.76,221.83,15048.0,202.9394,203.04,202.7748,202.8388,15048.0
2021-06-16 10:40:00,221.82,222.29,221.57,221.71,37250.0,202.8296,203.2594,202.601,202.7291,37250.0
2021-06-16 10:50:00,221.73,221.77,221.53,221.57,16330.0,202.7474,202.7839,202.5645,202.601,16330.0
2021-06-16 11:00:00,221.51,221.86,221.48,221.72,14386.0,202.5462,202.8662,202.5188,202.7382,14386.0
2021-06-16 11:10:00,221.73,222.14,221.65,222.14,18435.0,202.7474,203.1223,202.6742,203.1223,18435.0
2021-06-16 11:20:00,222.16,222.23,221.85,221.91,25287.0,203.1405,203.2045,202.8571,202.9119,25287.0
2021-06-16 11:30:00,221.95,221.97,221.74,221.74,20510.0,202.9485,202.9668,202.7565,202.7565,20510.0
2021-06-16 11:40:00,221.82,221.97,221.7,221.77,20172.0,202.8296,202.9668,202.7199,202.7839,20172.0
2021-06-16 11:50:00,221.88,222.03,221.64,221.85,16533.0,202.8845,203.0217,202.6651,202.8571,16533.0
2021-06-16 12:00:00,221.88,222.13,221.88,221.94,16324.0,202.8845,203.1131,202.8845,202.9394,16324.0
2021-06-16 12:10:00,221.94,222.05,221.82,221.84,20759.0,202.9394,203.04,202.8296,202.8479,20759.0
2021-06-16 12:20:00,221.85,222.05,221.85,221.96,19543.0,202.8571,203.04,202.8571,202.9577,19543.0
2021-06-16 12:30:00,221.96,222.05,221.8,221.81,18593.0,202.9577,203.04,202.8114,202.8205,18593.0
2021-06-16 12:40:00,221.87,222.03,221.74,221.78,18051.0,202.8754,203.0217,202.7565,202.7931,18051.0
2021-06-16 12:50:00,221.81,221.96,221.71,221.96,16561.0,202.8205,202.9577,202.7291,202.9577,16561.0
2021-06-16 13:00:00,221.93,221.96,221.51,221.54,24701.0,202.9302,202.9577,202.5462,202.5736,24701.0
2021-06-16 13:10:00,221.51,221.76,221.41,221.45,16866.0,202.5462,202.7748,202.4547,202.4913,16866.0
2021-06-16 13:20:00,221.46,221.52,221.3,221.34,15511.0,202.5005,202.5553,202.3542,202.3907,15511.0
2021-06-16 13:30:00,221.32,221.36,221.22,221.29,21998.0,202.3725,202.409,202.281,202.345,21998.0
2021-06-16 13:40:00,221.32,221.34,220.69,220.76,17160.0,202.3725,202.3907,201.7964,201.8604,17160.0
2021-06-16 13:50:00,220.77,221.33,220.68,221.31,22351.0,201.8695,202.3816,201.7872,202.3633,22351.0
2021-06-16 14:00:00,221.31,221.79,220.38,221.48,178053.0,202.3633,202.8022,201.5129,202.5188,178053.0
2021-06-16 14:10:00,221.43,221.67,220.71,220.84,51865.0,202.473,202.6925,201.8147,201.9335,51865.0
2021-06-16 14:20:00,220.82,221.77,220.79,221.35,84890.0,201.9153,202.7839,201.8878,202.3999,84890.0
2021-06-16 14:30:00,221.32,221.93,220.96,221.51,79075.0,202.3725,202.9302,202.0433,202.5462,79075.0
2021-06-16 14:40:00,221.36,221.67,221.24,221.31,45479.0,202.409,202.6925,202.2993,202.3633,45479.0
2021-06-16 14:50:00,221.24,222.03,221.11,221.95,105653.0,202.2993,203.0217,202.1804,202.9485,105653.0
2021-06-16 15:00:00,221.95,222.56,221.84,222.47,55348.0,202.9485,203.5063,202.8479,203.424,55348.0
2021-06-16 15:10:00,222.46,222.79,222.38,222.79,84833.0,203.4149,203.7166,203.3417,203.7166,84833.0
2021-06-16 15:20:00,222.8,222.84,222.44,222.63,52743.0,203.7257,203.7623,203.3966,203.5703,52743.0
2021-06-16 15:30:00,222.62,222.67,222.3,222.51,159705.0,203.5612,203.6069,203.2686,203.4606,159705.0
2021-06-16 15:40:00,222.49,222.62,222.08,222.46,81551.0,203.4423,203.5612,203.0674,203.4149,81551.0
2021-06-16 15:50:00,222.38,222.41,221.94,222.01,212841.0,203.3417,203.3691,202.9394,203.0034,212841.0
2021-06-17 09:30:00,221.92,222.48,221.46,222.17,53759.0,202.9211,203.4331,202.5005,203.1497,53759.0
2021-06-17 09:40:00,222.12,222.16,221.33,221.34,190175.0,203.104,203.1405,202.3816,202.3907,190175.0
2021-06-17 09:50:00,221.22,221.45,220.9,221.01,38280.0,202.281,202.4913,201.9884,202.089,38280.0
2021-06-17 10:00:00,220.98,221.29,220.6,220.9,31184.0,202.0616,202.345,201.7141,201.9884,31184.0
2021-06-17 10:10:00,220.86,220.96,220.55,220.81,51961.0,201.9518,202.0433,201.6684,201.9061,51961.0
2021-06-17 10:20:00,220.88,220.95,220.21,220.29,26767.0,201.9701,202.0341,201.3575,201.4306,26767.0
2021-06-17 10:30:00,220.24,220.77,220.22,220.57,16775.0,201.3849,201.8695,201.3666,201.6867,16775.0
2021-06-17 10:40:00,220.62,220.85,220.53,220.77,31987.0,201.7324,201.9427,201.6501,201.8695,31987.0
2021-06-17 10:50:00,220.79,220.85,219.8,219.8,48188.0,201.8878,201.9427,200.9826,200.9826,48188.0
2021-06-17 11:00:00,219.84,219.86,219.47,219.47,38753.0,201.0192,201.0374,200.6808,200.6808,38753.0
2021-06-17 11:10:00,219.44,219.61,219.3,219.54,47034.0,200.6534,200.8088,200.5254,200.7448,47034.0
2021-06-17 11:20:00,219.52,219.52,219.14,219.43,43949.0,200.7266,200.7266,200.3791,200.6443,43949.0
2021-06-17 11:30:00,219.43,219.54,219.1,219.26,29696.0,200.6443,200.7448,200.3425,200.4888,29696.0
2021-06-17 11:40:00,219.24,219.25,218.84,218.9,30338.0,200.4705,200.4797,200.1048,200.1596,30338.0
2021-06-17 11:50:00,218.89,218.93,218.5,218.64,25199.0,200.1505,200.1871,199.7939,199.9219,25199.0
2021-06-17 12:00:00,218.57,218.58,217.89,217.99,25287.0,199.8579,199.867,199.2361,199.3275,25287.0
2021-06-17 12:10:00,218.03,218.22,217.56,217.61,24539.0,199.3641,199.5378,198.9344,198.9801,24539.0
2021-06-17 12:20:00,217.57,217.58,217.16,217.44,29618.0,198.9435,198.9526,198.5686,198.8246,29618.0
2021-06-17 12:30:00,217.35,217.76,217.22,217.52,34809.0,198.7423,199.1172,198.6235,198.8978,34809.0
2021-06-17 12:40:00,217.49,217.77,217.49,217.69,35546.0,198.8703,199.1264,198.8703,199.0532,35546.0
2021-06-17 12:50:00,217.66,218.06,217.53,218.05,63440.0,199.0258,199.3915,198.9069,199.3824,63440.0
2021-06-17 13:00:00,218.05,218.73,218.04,218.72,34998.0,199.3824,200.0042,199.3733,199.995,34998.0
2021-06-17 13:10:00,218.68,218.86,218.52,218.76,17810.0,199.9585,200.1231,199.8122,200.0316,17810.0
2021-06-17 13:20:00,218.84,219.03,218.7,219.03,26915.0,200.1048,200.2785,199.9768,200.2785,26915.0
2021-06-17 13:30:00,218.98,219.22,218.83,219.0,24896.0,200.2328,200.4522,200.0956,200.2511,24896.0
2021-06-17 13:40:00,218.98,219.09,218.89,218.98,26736.0,200.2328,200.3334,200.1505,200.2328,26736.0
2021-06-17 13:50:00,218.96,218.97,218.65,218.83,17218.0,200.2145,200.2236,199.931,200.0956,17218.0
2021-06-17 14:00:00,218.84,219.02,218.61,218.62,20993.0,200.1048,200.2694,199.8945,199.9036,20993.0
2021-06-17 14:10:00,218.63,218.85,218.63,218.77,21483.0,199.9127,200.1139,199.9127,200.0408,21483.0
2021-06-17 14:20:00,218.77,218.88,218.58,218.81,21876.0,200.0408,200.1413,199.867,200.0773,21876.0
2021-06-17 14:30:00,218.81,218.81,218.45,218.57,21404.0,200.0773,200.0773,199.7482,199.8579,21404.0
2021-06-17 14:40:00,218.57,218.63,218.43,218.54,19472.0,199.8579,199.9127,199.7299,199.8305,19472.0
2021-06-17 14:50:00,218.52,218.62,218.41,218.53,22166.0,199.8122,199.9036,199.7116,199.8213,22166.0
2021-06-17 15:00:00,218.52,218.86,218.39,218.84,23230.0,199.8122,200.1231,199.6933,200.1048,23230.0
2021-06-17 15:10:00,218.82,219.17,218.81,219.07,29242.0,200.0865,200.4065,200.0773,200.3151,29242.0
2021-06-17 15:20:00,219.09,219.28,218.98,219.23,34020.0,200.3334,200.5071,200.2328,200.4614,34020.0
2021-06-17 15:30:00,219.27,219.55,219.18,219.52,65786.0,200.498,200.754,200.4157,200.7266,65786.0
2021-06-17 15:40:00,219.53,219.53,219.0,219.35,79623.0,200.7357,200.7357,200.2511,200.5711,79623.0
2021-06-17 15:50:00,219.37,219.43,218.93,219.07,237185.0,200.5894,200.6443,200.1871,200.3151,237185.0
2021-06-18 09:30:00,216.35,217.29,215.8,216.4,446714.0,197.8279,198.6875,197.325,197.8737,446714.0
2021-06-18 09:40:00,216.38,217.01,215.95,216.25,76527.0,197.8554,198.4314,197.4622,197.7365,76527.0
2021-06-18 09:50:00,216.11,216.17,215.49,215.89,24076.0,197.6085,197.6634,197.0416,197.4073,24076.0
2021-06-18 10:00:00,215.85,216.09,214.5,215.38,66120.0,197.3707,197.5902,196.1363,196.941,66120.0
2021-06-18 10:10:00,215.32,215.61,215.13,215.21,37700.0,196.8861,197.1513,196.7124,196.7855,37700.0
2021-06-18 10:20:00,215.17,215.66,215.05,215.59,35792.0,196.749,197.197,196.6392,197.133,35792.0
2021-06-18 10:30:00,215.53,215.9,215.14,215.8,55082.0,197.0781,197.4165,196.7215,197.325,55082.0
2021-06-18 10:40:00,215.78,215.78,215.4,215.47,21178.0,197.3067,197.3067,196.9593,197.0233,21178.0
2021-06-18 10:50:00,215.43,215.81,215.36,215.41,48554.0,196.9867,197.3342,196.9227,196.9684,48554.0
2021-06-18 11:00:00,215.41,215.43,214.96,215.0,51311.0,196.9684,196.9867,196.5569,196.5935,51311.0
2021-06-18 11:10:00,215.05,215.73,214.98,215.58,27818.0,196.6392,197.261,196.5752,197.1239,27818.0
2021-06-18 11:20:00,215.57,215.85,215.36,215.39,20491.0,197.1147,197.3707,196.9227,196.9501,20491.0
2021-06-18 11:30:00,215.51,216.26,215.48,216.14,21016.0,197.0599,197.7456,197.0324,197.6359,21016.0
2021-06-18 11:40:00,216.13,216.25,215.92,216.25,30625.0,197.6268,197.7365,197.4348,197.7365,30625.0
2021-06-18 11:50:00,216.25,216.27,216.05,216.22,22324.0,197.7365,197.7548,197.5536,197.7091,22324.0
2021-06-18 12:00:00,216.21,216.24,215.85,216.2,19343.0,197.6999,197.7274,197.3707,197.6908,19343.0
2021-06-18 12:10:00,216.16,216.24,215.82,215.86,20846.0,197.6542,197.7274,197.3433,197.3799,20846.0
2021-06-18 12:20:00,215.84,215.99,215.59,215.78,22589.0,197.3616,197.4988,197.133,197.3067,22589.0
2021-06-18 12:30:00,215.77,215.8,215.43,215.57,26349.0,197.2976,197.325,196.9867,197.1147,26349.0
2021-06-18 12:40:00,215.56,215.56,214.95,215.15,20390.0,197.1056,197.1056,196.5478,196.7307,20390.0
2021-06-18 12:50:00,215.1,215.19,214.77,214.85,23287.0,196.685,196.7673,196.3832,196.4564,23287.0
2021-06-18 13:00:00,214.84,215.07,214.79,214.94,18213.0,196.4472,196.6575,196.4015,196.5387,18213.0
2021-06-18 13:10:00,214.94,215.43,214.92,215.39,20444.0,196.5387,196.9867,196.5204,196.9501,20444.0
2021-06-18 13:20:00,215.34,215.43,215.1,215.21,19280.0,196.9044,196.9867,196.685,196.7855,19280.0
2021-06-18 13:30:00,215.22,215.47,215.22,215.23,25284.0,196.7947,197.0233,196.7947,196.8038,25284.0
2021-06-18 13:40:00,215.27,215.38,215.0,215.06,16558.0,196.8404,196.941,196.5935,196.6484,16558.0
2021-06-18 13:50:00,215.07,215.38,214.97,215.31,21599.0,196.6575,196.941,196.5661,196.877,21599.0
2021-06-18 14:00:00,215.3,215.61,215.13,215.53,31065.0,196.8678,197.1513,196.7124,197.0781,31065.0
2021-06-18 14:10:00,215.54,215.68,215.46,215.63,10986.0,197.0873,197.2153,197.0141,197.1696,10986.0
2021-06-18 14:20:00,215.62,215.83,215.47,215.65,24267.0,197.1604,197.3525,197.0233,197.1879,24267.0
2021-06-18 14:30:00,215.65,215.7,215.38,215.44,30994.0,197.1879,197.2336,196.941,196.9958,30994.0
2021-06-18 14:40:00,215.45,215.5,215.25,215.35,29231.0,197.005,197.0507,196.8221,196.9136,29231.0
2021-06-18 14:50:00,215.37,215.58,215.23,215.49,47495.0,196.9318,197.1239,196.8038,197.0416,47495.0
2021-06-18 15:00:00,215.45,215.69,215.16,215.21,42588.0,197.005,197.2244,196.7398,196.7855,42588.0
2021-06-18 15:10:00,215.22,215.5,215.05,215.46,30992.0,196.7947,197.0507,196.6392,197.0141,30992.0
2021-06-18 15:20:00,215.46,215.8,215.45,215.71,40083.0,197.0141,197.325,197.005,197.2427,40083.0
2021-06-18 15:30:00,215.7,216.35,215.6,216.34,72678.0,197.2336,197.8279,197.1422,197.8188,72678.0
2021-06-18 15:40:00,216.32,216.32,215.78,215.79,119364.0,197.8005,197.8005,197.3067,197.3159,119364.0
2021-06-18 15:50:00,215.73,215.82,214.66,214.83,247351.0,197.261,197.3433,196.2826,196.4381,247351.0
2021-06-21 09:30:00,216.03,216.8,215.57,216.42,113894.0,197.5353,198.2394,197.1147,197.8919,113894.0
2021-06-21 09:40:00,216.43,216.87,215.91,216.66,82125.0,197.9011,198.3034,197.4256,198.1114,82125.0
2021-06-21 09:50:00,216.66,217.15,216.46,216.7,85521.0,198.1114,198.5595,197.9285,198.148,85521.0
2021-06-21 10:00:00,216.79,217.77,216.76,217.59,43316.0,198.2303,199.1264,198.2028,198.9618,43316.0
2021-06-21 10:10:00,217.67,218.5,217.55,218.22,42365.0,199.0349,199.7939,198.9252,199.5378,42365.0
2021-06-21 10:20:00,218.32,218.82,218.31,218.77,28565.0,199.6293,200.0865,199.6201,200.0408,28565.0
2021-06-21 10:30:00,218.77,218.86,218.39,218.56,27814.0,200.0408,200.1231,199.6933,199.8487,27814.0
2021-06-21 10:40:00,218.53,218.81,218.39,218.44,31910.0,199.8213,200.0773,199.6933,199.739,31910.0
2021-06-21 10:50:00,218.46,218.76,218.46,218.69,61272.0,199.7573,200.0316,199.7573,199.9676,61272.0
2021-06-21 11:00:00,218.72,218.75,217.73,218.05,36930.0,199.995,200.0225,199.0898,199.3824,36930.0
2021-06-21 11:10:00,218.04,218.35,217.94,218.31,69378.0,199.3733,199.6567,199.2818,199.6201,69378.0
2021-06-21 11:20:00,218.33,218.55,218.14,218.35,19275.0,199.6384,199.8396,199.4647,199.6567,19275.0
2021-06-21 11:30:00,218.36,218.68,218.2,218.62,25372.0,199.6659,199.9585,199.5196,199.9036,25372.0
2021-06-21 11:40:00,218.65,218.75,218.18,218.54,22598.0,199.931,200.0225,199.5013,199.8305,22598.0
2021-06-21 11:50:00,218.49,218.55,218.28,218.33,18029.0,199.7847,199.8396,199.5927,199.6384,18029.0
2021-06-21 12:00:00,218.31,218.34,217.97,218.05,16657.0,199.6201,199.6476,199.3093,199.3824,16657.0
2021-06-21 12:10:00,218.05,218.12,217.8,217.8,18853.0,199.3824,199.4464,199.1538,199.1538,18853.0
2021-06-21 12:20:00,217.79,217.91,217.63,217.71,21604.0,199.1447,199.2544,198.9984,199.0715,21604.0
2021-06-21 12:30:00,217.7,217.78,217.6,217.69,20345.0,199.0624,199.1355,198.9709,199.0532,20345.0
2021-06-21 12:40:00,217.66,217.83,217.61,217.78,20857.0,199.0258,199.1812,198.9801,199.1355,20857.0
2021-06-21 12:50:00,217.74,217.89,217.71,217.87,27811.0,199.0989,199.2361,199.0715,199.2178,27811.0
2021-06-21 13:00:00,217.89,217.97,217.76,217.86,73042.0,199.2361,199.3093,199.1172,199.2087,73042.0
2021-06-21 13:10:00,217.82,218.0,217.69,217.87,42673.0,199.1721,199.3367,199.0532,199.2178,42673.0
2021-06-21 13:20:00,217.88,217.96,217.7,217.9,21360.0,199.227,199.3001,199.0624,199.2452,21360.0
2021-06-21 13:30:00,217.91,218.0,217.83,217.87,21065.0,199.2544,199.3367,199.1812,199.2178,21065.0
2021-06-21 13:40:00,217.83,218.29,217.81,218.24,26771.0,199.1812,199.6019,199.1629,199.5561,26771.0
2021-06-21 13:50:00,218.2,218.3,218.12,218.3,48222.0,199.5196,199.611,199.4464,199.611,48222.0
2021-06-21 14:00:00,218.33,218.4,218.15,218.24,23575.0,199.6384,199.7024,199.4738,199.5561,23575.0
2021-06-21 14:10:00,218.24,218.29,218.03,218.04,27930.0,199.5561,199.6019,199.3641,199.3733,27930.0
2021-06-21 14:20:00,217.95,218.02,217.71,217.75,17184.0,199.291,199.355,199.0715,199.1081,17184.0
2021-06-21 14:30:00,217.69,217.77,217.61,217.75,15603.0,199.0532,199.1264,198.9801,199.1081,15603.0
2021-06-21 14:40:00,217.75,217.77,217.64,217.69,10928.0,199.1081,199.1264,199.0075,199.0532,10928.0
2021-06-21 14:50:00,217.64,217.7,217.5,217.65,26502.0,199.0075,199.0624,198.8795,199.0166,26502.0
2021-06-21 15:00:00,217.63,217.91,217.54,217.85,55357.0,198.9984,199.2544,198.9161,199.1995,55357.0
2021-06-21 15:10:00,217.84,217.94,217.65,217.89,87291.0,199.1904,199.2818,199.0166,199.2361,87291.0
2021-06-21 15:20:00,217.87,217.94,217.73,217.92,30552.0,199.2178,199.2818,199.0898,199.2635,30552.0
2021-06-21 15:30:00,217.89,217.94,217.68,217.71,65709.0,199.2361,199.2818,199.0441,199.0715,65709.0
2021-06-21 15:40:00,217.73,217.77,217.24,217.39,107458.0,199.0898,199.1264,198.6417,198.7789,107458.0
2021-06-21 15:50:00,217.43,217.79,217.2,217.44,223424.0,198.8155,199.1447,198.6052,198.8246,223424.0
2021-06-22 09:30:00,216.72,217.98,216.03,217.03,86400.0,198.1663,199.3184,197.5353,198.4497,86400.0
2021-06-22 09:40:00,217.08,218.12,216.95,217.75,76379.0,198.4954,199.4464,198.3766,199.1081,76379.0
2021-06-22 09:50:00,217.83,218.18,217.62,217.99,41717.0,199.1812,199.5013,198.9892,199.3275,41717.0
2021-06-22 10:00:00,218.0,218.47,217.95,218.26,28630.0,199.3367,199.7664,199.291,199.5744,28630.0
2021-06-22 10:10:00,218.26,218.36,217.83,218.17,17619.0,199.5744,199.6659,199.1812,199.4921,17619.0
2021-06-22 10:20:00,218.23,218.38,218.08,218.22,15154.0,199.547,199.6841,199.4098,199.5378,15154.0
2021-06-22 10:30:00,218.3,218.68,218.28,218.68,20667.0,199.611,199.9585,199.5927,199.9585,20667.0
2021-06-22 10:40:00,218.66,219.05,218.65,218.91,24705.0,199.9402,200.2968,199.931,200.1688,24705.0
2021-06-22 10:50:00,218.96,219.06,218.81,218.97,23968.0,200.2145,200.3059,200.0773,200.2236,23968.0
2021-06-22 11:00:00,218.93,218.95,218.36,218.6,30360.0,200.1871,200.2054,199.6659,199.8853,30360.0
2021-06-22 11:10:00,218.56,219.16,218.56,219.12,40478.0,199.8487,200.3974,199.8487,200.3608,40478.0
2021-06-22 11:20:00,219.11,219.26,219.02,219.2,36222.0,200.3517,200.4888,200.2694,200.4339,36222.0
2021-06-22 11:30:00,219.21,219.37,218.95,219.13,29284.0,200.4431,200.5894,200.2054,200.3699,29284.0
2021-06-22 11:40:00,219.13,219.32,218.93,218.93,28670.0,200.3699,200.5437,200.1871,200.1871,28670.0
2021-06-22 11:50:00,218.93,218.97,218.71,218.86,15107.0,200.1871,200.2236,199.9859,200.1231,15107.0
2021-06-22 12:00:00,218.86,218.97,218.79,218.82,10217.0,200.1231,200.2236,200.059,200.0865,10217.0
2021-06-22 12:10:00,218.79,218.87,218.66,218.7,13292.0,200.059,200.1322,199.9402,199.9768,13292.0
2021-06-22 12:20:00,218.69,218.72,218.52,218.71,23215.0,199.9676,199.995,199.8122,199.9859,23215.0
2021-06-22 12:30:00,218.71,218.82,218.61,218.82,37213.0,199.9859,200.0865,199.8945,200.0865,37213.0
2021-06-22 12:40:00,218.81,218.94,218.73,218.94,29314.0,200.0773,200.1962,200.0042,200.1962,29314.0
2021-06-22 12:50:00,218.92,219.04,218.8,219.0,33383.0,200.1779,200.2876,200.0682,200.2511,33383.0
2021-06-22 13:00:00,219.0,219.02,218.85,219.01,11004.0,200.2511,200.2694,200.1139,200.2602,11004.0
2021-06-22 13:10:00,219.0,219.06,218.59,218.62,25236.0,200.2511,200.3059,199.8762,199.9036,25236.0
2021-06-22 13:20:00,218.64,218.84,218.64,218.73,13589.0,199.9219,200.1048,199.9219,200.0042,13589.0
2021-06-22 13:30:00,218.75,218.84,218.58,218.63,17816.0,200.0225,200.1048,199.867,199.9127,17816.0
2021-06-22 13:40:00,218.61,218.67,218.5,218.61,14329.0,199.8945,199.9493,199.7939,199.8945,14329.0
2021-06-22 13:50:00,218.59,218.61,218.45,218.55,13076.0,199.8762,199.8945,199.7482,199.8396,13076.0
2021-06-22 14:00:00,218.56,218.58,218.37,218.53,18640.0,199.8487,199.867,199.675,199.8213,18640.0
2021-06-22 14:10:00,218.51,218.51,218.33,218.36,16419.0,199.803,199.803,199.6384,199.6659,16419.0
2021-06-22 14:20:00,218.42,218.55,218.3,218.54,19963.0,199.7207,199.8396,199.611,199.8305,19963.0
2021-06-22 14:30:00,218.52,218.67,218.45,218.67,14995.0,199.8122,199.9493,199.7482,199.9493,14995.0
2021-06-22 14:40:00,218.71,218.76,218.53,218.55,15995.0,199.9859,200.0316,199.8213,199.8396,15995.0
2021-06-22 14:50:00,218.6,218.72,218.47,218.49,22359.0,199.8853,199.995,199.7664,199.7847,22359.0
2021-06-22 15:00:00,218.47,218.61,218.35,218.61,18576.0,199.7664,199.8945,199.6567,199.8945,18576.0
2021-06-22 15:10:00,218.59,218.74,218.48,218.62,23858.0,199.8762,200.0133,199.7756,199.9036,23858.0
2021-06-22 15:20:00,218.61,219.02,218.61,219.0,16412.0,199.8945,200.2694,199.8945,200.2511,16412.0
2021-06-22 15:30:00,219.0,219.07,218.58,218.66,37693.0,200.2511,200.3151,199.867,199.9402,37693.0
2021-06-22 15:40:00,218.66,218.86,218.6,218.8,61820.0,199.9402,200.1231,199.8853,200.0682,61820.0
2021-06-22 15:50:00,218.82,219.13,218.64,219.01,197715.0,200.0865,200.3699,199.9219,200.2602,197715.0
2021-06-23 09:30:00,219.84,220.12,218.74,219.19,119589.0,201.0192,201.2752,200.0133,200.4248,119589.0
2021-06-23 09:40:00,219.27,220.24,218.94,219.83,82489.0,200.498,201.3849,200.1962,201.01,82489.0
2021-06-23 09:50:00,219.84,220.44,219.58,220.29,54470.0,201.0192,201.5678,200.7814,201.4306,54470.0
2021-06-23 10:00:00,220.31,220.67,219.97,220.64,26165.0,201.4489,201.7781,201.138,201.7507,26165.0
2021-06-23 10:10:00,220.65,221.4,220.51,221.33,39804.0,201.7598,202.4456,201.6318,202.3816,39804.0
2021-06-23 10:20:00,221.26,221.26,220.88,221.01,56807.0,202.3176,202.3176,201.9701,202.089,56807.0
2021-06-23 10:30:00,220.98,221.09,220.1,220.15,40528.0,202.0616,202.1621,201.2569,201.3026,40528.0
2021-06-23 10:40:00,220.15,220.76,220.14,220.57,51850.0,201.3026,201.8604,201.2935,201.6867,51850.0
2021-06-23 10:50:00,220.54,220.77,220.34,220.57,25633.0,201.6592,201.8695,201.4764,201.6867,25633.0
2021-06-23 11:00:00,220.57,220.63,220.25,220.36,17784.0,201.6867,201.7415,201.3941,201.4946,17784.0
2021-06-23 11:10:00,220.4,220.41,220.06,220.09,16680.0,201.5312,201.5404,201.2203,201.2478,16680.0
2021-06-23 11:20:00,220.07,220.37,220.04,220.26,16284.0,201.2295,201.5038,201.202,201.4032,16284.0
2021-06-23 11:30:00,220.24,220.32,220.02,220.02,11314.0,201.3849,201.4581,201.1837,201.1837,11314.0
2021-06-23 11:40:00,220.0,220.36,219.98,220.34,26966.0,201.1655,201.4946,201.1472,201.4764,26966.0
2021-06-23 11:50:00,220.32,220.65,220.31,220.64,25419.0,201.4581,201.7598,201.4489,201.7507,25419.0
2021-06-23 12:00:00,220.59,220.97,220.52,220.9,26145.0,201.7049,202.0524,201.6409,201.9884,26145.0
2021-06-23 12:10:00,220.88,221.07,220.7,220.72,16816.0,201.9701,202.1439,201.8055,201.8238,16816.0
2021-06-23 12:20:00,220.74,220.84,220.43,220.43,18966.0,201.8421,201.9335,201.5586,201.5586,18966.0
2021-06-23 12:30:00,220.47,220.62,220.36,220.37,25034.0,201.5952,201.7324,201.4946,201.5038,25034.0
2021-06-23 12:40:00,220.35,220.58,220.33,220.33,57182.0,201.4855,201.6958,201.4672,201.4672,57182.0
2021-06-23 12:50:00,220.38,220.51,220.13,220.22,11625.0,201.5129,201.6318,201.2843,201.3666,11625.0
2021-06-23 13:00:00,220.22,220.25,220.01,220.24,19901.0,201.3666,201.3941,201.1746,201.3849,19901.0
2021-06-23 13:10:00,220.23,220.31,220.18,220.3,33610.0,201.3758,201.4489,201.33,201.4398,33610.0
2021-06-23 13:20:00,220.3,220.36,220.15,220.31,28784.0,201.4398,201.4946,201.3026,201.4489,28784.0
2021-06-23 13:30:00,220.29,220.29,220.05,220.06,15086.0,201.4306,201.4306,201.2112,201.2203,15086.0
2021-06-23 13:40:00,220.09,220.22,220.05,220.22,15147.0,201.2478,201.3666,201.2112,201.3666,15147.0
2021-06-23 13:50:00,220.21,220.27,220.08,220.13,16110.0,201.3575,201.4123,201.2386,201.2843,16110.0
2021-06-23 14:00:00,220.14,220.2,219.92,219.97,19949.0,201.2935,201.3483,201.0923,201.138,19949.0
2021-06-23 14:10:00,219.96,220.07,219.87,220.04,30351.0,201.1289,201.2295,201.0466,201.202,30351.0
2021-06-23 14:20:00,220.06,220.09,219.91,219.98,25963.0,201.2203,201.2478,201.0832,201.1472,25963.0
2021-06-23 14:30:00,219.98,220.02,219.8,219.91,20981.0,201.1472,201.1837,200.9826,201.0832,20981.0
2021-06-23 14:40:00,219.91,219.94,219.82,219.82,21674.0,201.0832,201.1106,201.0009,201.0009,21674.0
2021-06-23 14:50:00,219.83,219.94,219.81,219.85,34047.0,201.01,201.1106,200.9917,201.0283,34047.0
2021-06-23 15:00:00,219.84,219.92,219.77,219.89,22872.0,201.0192,201.0923,200.9551,201.0649,22872.0
2021-06-23 15:10:00,219.89,219.92,219.79,219.91,25149.0,201.0649,201.0923,200.9734,201.0832,25149.0
2021-06-23 15:20:00,219.91,220.09,219.81,220.03,37896.0,201.0832,201.2478,200.9917,201.1929,37896.0
2021-06-23 15:30:00,220.01,220.03,219.64,219.65,60062.0,201.1746,201.1929,200.8363,200.8454,60062.0
2021-06-23 15:40:00,219.64,219.71,219.5,219.6,54199.0,200.8363,200.9003,200.7083,200.7997,54199.0
2021-06-23 15:50:00,219.53,219.53,218.91,219.12,146152.0,200.7357,200.7357,200.1688,200.3608,146152.0
2021-06-24 09:30:00,219.55,219.85,218.74,219.07,74490.0,200.754,201.0283,200.0133,200.3151,74490.0
2021-06-24 09:40:00,219.01,219.52,218.93,219.01,30522.0,200.2602,200.7266,200.1871,200.2602,30522.0
2021-06-24 09:50:00,219.04,219.04,218.4,218.42,39789.0,200.2876,200.2876,199.7024,199.7207,39789.0
2021-06-24 10:00:00,218.43,218.5,217.79,217.84,65275.0,199.7299,199.7939,199.1447,199.1904,65275.0
2021-06-24 10:10:00,217.88,218.07,217.63,217.83,50533.0,199.227,199.4007,198.9984,199.1812,50533.0
2021-06-24 10:20:00,217.8,218.15,217.8,217.98,42899.0,199.1538,199.4738,199.1538,199.3184,42899.0
2021-06-24 10:30:00,217.98,218.03,217.69,217.81,31271.0,199.3184,199.3641,199.0532,199.1629,31271.0
2021-06-24 10:40:00,217.83,218.08,217.76,217.89,42273.0,199.1812,199.4098,199.1172,199.2361,42273.0
2021-06-24 10:50:00,217.89,217.98,217.29,217.46,50923.0,199.2361,199.3184,198.6875,198.8429,50923.0
2021-06-24 11:00:00,217.47,217.97,217.33,217.96,33880.0,198.8521,199.3093,198.724,199.3001,33880.0
2021-06-24 11:10:00,217.94,217.98,217.48,217.64,39494.0,199.2818,199.3184,198.8612,199.0075,39494.0
2021-06-24 11:20:00,217.62,217.71,217.05,217.23,42035.0,198.9892,199.0715,198.468,198.6326,42035.0
2021-06-24 11:30:00,217.22,217.71,217.21,217.64,34281.0,198.6235,199.0715,198.6143,199.0075,34281.0
2021-06-24 11:40:00,217.6,217.67,217.4,217.46,47757.0,198.9709,199.0349,198.788,198.8429,47757.0
2021-06-24 11:50:00,217.46,217.48,217.29,217.31,28889.0,198.8429,198.8612,198.6875,198.7058,28889.0
2021-06-24 12:00:00,217.31,217.4,217.2,217.39,29119.0,198.7058,198.788,198.6052,198.7789,29119.0
2021-06-24 12:10:00,217.41,217.43,217.19,217.26,45162.0,198.7972,198.8155,198.596,198.66,45162.0
2021-06-24 12:20:00,217.25,217.33,216.98,217.03,41866.0,198.6509,198.724,198.404,198.4497,41866.0
2021-06-24 12:30:00,217.03,217.26,216.98,217.22,33623.0,198.4497,198.66,198.404,198.6235,33623.0
2021-06-24 12:40:00,217.21,217.58,217.13,217.52,55526.0,198.6143,198.9526,198.5412,198.8978,55526.0
2021-06-24 12:50:00,217.49,218.02,217.49,217.97,38604.0,198.8703,199.355,198.8703,199.3093,38604.0
2021-06-24 13:00:00,217.98,218.04,217.85,217.95,54848.0,199.3184,199.3733,199.1995,199.291,54848.0
2021-06-24 13:10:00,217.95,218.21,217.88,218.13,95520.0,199.291,199.5287,199.227,199.4556,95520.0
2021-06-24 13:20:00,218.11,218.11,217.83,218.01,43297.0,199.4373,199.4373,199.1812,199.3458,43297.0
2021-06-24 13:30:00,218.01,218.22,217.97,218.12,62419.0,199.3458,199.5378,199.3093,199.4464,62419.0
2021-06-24 13:40:00,218.09,218.18,217.75,217.86,65039.0,199.419,199.5013,199.1081,199.2087,65039.0
2021-06-24 13:50:00,217.87,217.87,217.72,217.72,41899.0,199.2178,199.2178,199.0807,199.0807,41899.0
2021-06-24 14:00:00,217.75,217.85,217.65,217.74,37740.0,199.1081,199.1995,199.0166,199.0989,37740.0
2021-06-24 14:10:00,217.76,217.8,217.35,217.39,37323.0,199.1172,199.1538,198.7423,198.7789,37323.0
2021-06-24 14:20:00,217.4,217.84,217.39,217.75,28719.0,198.788,199.1904,198.7789,199.1081,28719.0
2021-06-24 14:30:00,217.75,217.89,217.69,217.8,71621.0,199.1081,199.2361,199.0532,199.1538,71621.0
2021-06-24 14:40:00,217.8,217.8,217.62,217.68,51027.0,199.1538,199.1538,198.9892,199.0441,51027.0
2021-06-24 14:50:00,217.7,217.78,217.49,217.77,27258.0,199.0624,199.1355,198.8703,199.1264,27258.0
2021-06-24 15:00:00,217.75,217.85,217.69,217.7,64109.0,199.1081,199.1995,199.0532,199.0624,64109.0
2021-06-24 15:10:00,217.68,217.79,217.59,217.68,38543.0,199.0441,199.1447,198.9618,199.0441,38543.0
2021-06-24 15:20:00,217.69,218.02,217.66,218.02,62955.0,199.0532,199.355,199.0258,199.355,62955.0
2021-06-24 15:30:00,218.01,218.63,217.96,218.42,49692.0,199.3458,199.9127,199.3001,199.7207,49692.0
2021-06-24 15:40:00,218.44,218.66,218.23,218.49,81670.0,199.739,199.9402,199.547,199.7847,81670.0
2021-06-24 15:50:00,218.55,218.79,218.31,218.5,169795.0,199.8396,200.059,199.6201,199.7939,169795.0
2021-06-25 09:30:00,219.0,219.52,218.29,219.31,103989.0,200.2511,200.7266,199.6019,200.5345,103989.0
2021-06-25 09:40:00,219.39,219.93,219.38,219.89,33486.0,200.6077,201.1015,200.5985,201.0649,33486.0
2021-06-25 09:50:00,219.92,220.36,219.78,219.78,94136.0,201.0923,201.4946,200.9643,200.9643,94136.0
2021-06-25 10:00:00,219.78,220.5,219.76,220.41,54045.0,200.9643,201.6227,200.946,201.5404,54045.0
2021-06-25 10:10:00,220.4,220.97,220.39,220.81,44918.0,201.5312,202.0524,201.5221,201.9061,44918.0
2021-06-25 10:20:00,220.82,221.16,220.82,220.9,31813.0,201.9153,202.2261,201.9153,201.9884,31813.0
2021-06-25 10:30:00,220.9,220.96,220.52,220.74,21757.0,201.9884,202.0433,201.6409,201.8421,21757.0
2021-06-25 10:40:00,220.72,220.78,220.35,220.68,23813.0,201.8238,201.8787,201.4855,201.7872,23813.0
2021-06-25 10:50:00,220.71,220.82,220.39,220.63,30064.0,201.8147,201.9153,201.5221,201.7415,30064.0
2021-06-25 11:00:00,220.65,220.97,220.54,220.95,30838.0,201.7598,202.0524,201.6592,202.0341,30838.0
2021-06-25 11:10:00,220.94,221.15,220.85,221.05,27171.0,202.025,202.217,201.9427,202.1256,27171.0
2021-06-25 11:20:00,221.07,221.25,221.07,221.14,23380.0,202.1439,202.3084,202.1439,202.2079,23380.0
2021-06-25 11:30:00,221.15,221.21,220.92,221.03,28532.0,202.217,202.2719,202.0067,202.1073,28532.0
2021-06-25 11:40:00,221.03,221.07,220.81,220.84,17934.0,202.1073,202.1439,201.9061,201.9335,17934.0
2021-06-25 11:50:00,220.87,220.87,220.58,220.58,24116.0,201.961,201.961,201.6958,201.6958,24116.0
2021-06-25 12:00:00,220.62,220.71,220.42,220.46,55965.0,201.7324,201.8147,201.5495,201.5861,55965.0
2021-06-25 12:10:00,220.45,220.93,220.41,220.78,35971.0,201.5769,202.0158,201.5404,201.8787,35971.0
2021-06-25 12:20:00,220.79,220.94,220.7,220.84,21770.0,201.8878,202.025,201.8055,201.9335,21770.0
2021-06-25 12:30:00,220.87,221.14,220.79,221.03,31145.0,201.961,202.2079,201.8878,202.1073,31145.0
2021-06-25 12:40:00,221.06,221.25,220.74,220.92,51076.0,202.1347,202.3084,201.8421,202.0067,51076.0
2021-06-25 12:50:00,220.96,220.96,220.61,220.81,24746.0,202.0433,202.0433,201.7232,201.9061,24746.0
2021-06-25 13:00:00,220.82,221.08,220.74,221.05,33348.0,201.9153,202.153,201.8421,202.1256,33348.0
2021-06-25 13:10:00,221.03,221.11,220.99,221.06,16322.0,202.1073,202.1804,202.0707,202.1347,16322.0
2021-06-25 13:20:00,221.06,221.14,220.9,221.01,29777.0,202.1347,202.2079,201.9884,202.089,29777.0
2021-06-25 13:30:00,221.03,221.2,220.91,221.17,16827.0,202.1073,202.2627,201.9976,202.2353,16827.0
2021-06-25 13:40:00,221.16,221.35,221.08,221.27,34478.0,202.2261,202.3999,202.153,202.3267,34478.0
2021-06-25 13:50:00,221.26,221.5,221.26,221.37,21952.0,202.3176,202.537,202.3176,202.4182,21952.0
2021-06-25 14:00:00,221.36,221.46,221.18,221.23,18409.0,202.409,202.5005,202.2444,202.2902,18409.0
2021-06-25 14:10:00,221.31,221.33,221.14,221.25,17267.0,202.3633,202.3816,202.2079,202.3084,17267.0
2021-06-25 14:20:00,221.23,221.31,221.15,221.26,29453.0,202.2902,202.3633,202.217,202.3176,29453.0
2021-06-25 14:30:00,221.24,221.24,220.94,221.05,19577.0,202.2993,202.2993,202.025,202.1256,19577.0
2021-06-25 14:40:00,221.02,221.19,220.96,220.96,27423.0,202.0981,202.2536,202.0433,202.0433,27423.0
2021-06-25 14:50:00,220.95,221.02,220.71,220.81,23194.0,202.0341,202.0981,201.8147,201.9061,23194.0
2021-06-25 15:00:00,220.81,221.18,220.74,221.16,30924.0,201.9061,202.2444,201.8421,202.2261,30924.0
2021-06-25 15:10:00,221.15,221.31,220.98,221.21,43588.0,202.217,202.3633,202.0616,202.2719,43588.0
2021-06-25 15:20:00,221.2,221.29,220.92,220.94,62572.0,202.2627,202.345,202.0067,202.025,62572.0
2021-06-25 15:30:00,220.95,220.96,220.56,220.94,63079.0,202.0341,202.0433,201.6775,202.025,63079.0
2021-06-25 15:40:00,220.92,220.95,220.59,220.6,76783.0,202.0067,202.0341,201.7049,201.7141,76783.0
2021-06-25 15:50:00,220.49,221.32,220.12,221.12,284146.0,201.6135,202.3725,201.2752,202.1896,284146.0
2021-06-28 09:30:00,221.25,221.52,219.0,219.11,76273.0,202.3084,202.5553,200.2511,200.3517,76273.0
2021-06-28 09:40:00,219.11,219.49,218.89,219.0,65333.0,200.3517,200.6991,200.1505,200.2511,65333.0
2021-06-28 09:50:00,219.0,220.0,218.79,219.7,60295.0,200.2511,201.1655,200.059,200.8911,60295.0
2021-06-28 10:00:00,219.63,219.64,218.88,219.06,25331.0,200.8271,200.8363,200.1413,200.3059,25331.0
2021-06-28 10:10:00,219.16,219.45,218.9,219.13,32230.0,200.3974,200.6625,200.1596,200.3699,32230.0
2021-06-28 10:20:00,219.08,219.54,218.92,219.31,49509.0,200.3242,200.7448,200.1779,200.5345,49509.0
2021-06-28 10:30:00,219.3,219.4,218.43,218.55,54934.0,200.5254,200.6168,199.7299,199.8396,54934.0
2021-06-28 10:40:00,218.6,218.75,218.42,218.48,32668.0,199.8853,200.0225,199.7207,199.7756,32668.0
2021-06-28 10:50:00,218.48,218.97,218.4,218.87,23572.0,199.7756,200.2236,199.7024,200.1322,23572.0
2021-06-28 11:00:00,218.87,218.91,218.46,218.66,35478.0,200.1322,200.1688,199.7573,199.9402,35478.0
2021-06-28 11:10:00,218.65,218.65,218.18,218.31,20550.0,199.931,199.931,199.5013,199.6201,20550.0
2021-06-28 11:20:00,218.34,218.42,218.12,218.31,16420.0,199.6476,199.7207,199.4464,199.6201,16420.0
2021-06-28 11:30:00,218.26,218.61,218.21,218.59,17458.0,199.5744,199.8945,199.5287,199.8762,17458.0
2021-06-28 11:40:00,218.59,218.99,218.55,218.95,13339.0,199.8762,200.2419,199.8396,200.2054,13339.0
2021-06-28 11:50:00,218.94,219.55,218.89,219.52,19992.0,200.1962,200.754,200.1505,200.7266,19992.0
2021-06-28 12:00:00,219.67,219.7,219.51,219.68,21506.0,200.8637,200.8911,200.7174,200.8729,21506.0
2021-06-28 12:10:00,219.7,219.7,219.29,219.33,14753.0,200.8911,200.8911,200.5162,200.5528,14753.0
2021-06-28 12:20:00,219.3,219.33,218.9,218.96,12122.0,200.5254,200.5528,200.1596,200.2145,12122.0
2021-06-28 12:30:00,219.01,219.21,218.89,218.9,14424.0,200.2602,200.4431,200.1505,200.1596,14424.0
2021-06-28 12:40:00,218.9,219.03,218.8,218.92,14454.0,200.1596,200.2785,200.0682,200.1779,14454.0
2021-06-28 12:50:00,218.91,219.01,218.84,218.87,10960.0,200.1688,200.2602,200.1048,200.1322,10960.0
2021-06-28 13:00:00,218.89,219.1,218.8,218.92,17582.0,200.1505,200.3425,200.0682,200.1779,17582.0
2021-06-28 13:10:00,218.91,219.08,218.78,219.08,14778.0,200.1688,200.3242,200.0499,200.3242,14778.0
2021-06-28 13:20:00,219.12,219.17,218.99,219.17,14429.0,200.3608,200.4065,200.2419,200.4065,14429.0
2021-06-28 13:30:00,219.14,219.24,219.07,219.18,19203.0,200.3791,200.4705,200.3151,200.4157,19203.0
2021-06-28 13:40:00,219.21,219.47,219.15,219.47,14593.0,200.4431,200.6808,200.3882,200.6808,14593.0
2021-06-28 13:50:00,219.48,219.59,219.44,219.56,12340.0,200.69,200.7906,200.6534,200.7631,12340.0
2021-06-28 14:00:00,219.56,219.78,219.5,219.5,17572.0,200.7631,200.9643,200.7083,200.7083,17572.0
2021-06-28 14:10:00,219.5,219.71,219.42,219.58,23873.0,200.7083,200.9003,200.6351,200.7814,23873.0
2021-06-28 14:20:00,219.61,219.69,219.49,219.52,40132.0,200.8088,200.882,200.6991,200.7266,40132.0
2021-06-28 14:30:00,219.53,219.68,219.45,219.59,37823.0,200.7357,200.8729,200.6625,200.7906,37823.0
2021-06-28 14:40:00,219.58,219.58,219.35,219.45,15359.0,200.7814,200.7814,200.5711,200.6625,15359.0
2021-06-28 14:50:00,219.45,219.48,218.96,218.96,17508.0,200.6625,200.69,200.2145,200.2145,17508.0
2021-06-28 15:00:00,218.95,219.17,218.77,218.83,18016.0,200.2054,200.4065,200.0408,200.0956,18016.0
2021-06-28 15:10:00,218.81,218.93,218.69,218.81,32749.0,200.0773,200.1871,199.9676,200.0773,32749.0
2021-06-28 15:20:00,218.83,219.05,218.81,218.87,40297.0,200.0956,200.2968,200.0773,200.1322,40297.0
2021-06-28 15:30:00,218.91,218.92,218.56,218.75,53995.0,200.1688,200.1779,199.8487,200.0225,53995.0
2021-06-28 15:40:00,218.73,218.96,218.72,218.85,57152.0,200.0042,200.2145,199.995,200.1139,57152.0
2021-06-28 15:50:00,218.83,219.13,218.75,219.12,131681.0,200.0956,200.3699,200.0225,200.3608,131681.0
2021-06-29 09:30:00,219.89,220.37,219.58,220.08,113520.0,201.0649,201.5038,200.7814,201.2386,113520.0
2021-06-29 09:40:00,220.02,220.19,219.05,220.19,82142.0,201.1837,201.3392,200.2968,201.3392,82142.0
2021-06-29 09:50:00,220.19,220.36,219.31,219.81,78780.0,201.3392,201.4946,200.5345,200.9917,78780.0
2021-06-29 10:00:00,219.89,220.38,219.45,220.07,46624.0,201.0649,201.5129,200.6625,201.2295,46624.0
2021-06-29 10:10:00,220.1,220.13,219.71,219.96,45015.0,201.2569,201.2843,200.9003,201.1289,45015.0
2021-06-29 10:20:00,219.92,220.08,219.67,219.67,22348.0,201.0923,201.2386,200.8637,200.8637,22348.0
2021-06-29 10:30:00,219.67,220.03,219.25,219.39,30441.0,200.8637,201.1929,200.4797,200.6077,30441.0
2021-06-29 10:40:00,219.33,219.54,219.08,219.09,21462.0,200.5528,200.7448,200.3242,200.3334,21462.0
2021-06-29 10:50:00,219.09,219.35,218.99,219.11,27216.0,200.3334,200.5711,200.2419,200.3517,27216.0
2021-06-29 11:00:00,219.14,219.25,218.76,218.88,21473.0,200.3791,200.4797,200.0316,200.1413,21473.0
2021-06-29 11:10:00,218.85,219.19,218.76,219.09,31786.0,200.1139,200.4248,200.0316,200.3334,31786.0
2021-06-29 11:20:00,219.05,219.33,218.9,219.03,36717.0,200.2968,200.5528,200.1596,200.2785,36717.0
2021-06-29 11:30:00,218.95,218.95,218.46,218.6,37054.0,200.2054,200.2054,199.7573,199.8853,37054.0
2021-06-29 11:40:00,218.62,218.94,218.5,218.67,21713.0,199.9036,200.1962,199.7939,199.9493,21713.0
2021-06-29 11:50:00,218.69,218.99,218.56,218.89,25528.0,199.9676,200.2419,199.8487,200.1505,25528.0
2021-06-29 12:00:00,218.84,218.99,218.73,218.9,23824.0,200.1048,200.2419,200.0042,200.1596,23824.0
2021-06-29 12:10:00,218.91,219.15,218.82,219.08,21274.0,200.1688,200.3882,200.0865,200.3242,21274.0
2021-06-29 12:20:00,219.05,219.26,218.94,219.21,19527.0,200.2968,200.4888,200.1962,200.4431,19527.0
2021-06-29 12:30:00,219.17,219.3,219.08,219.24,20655.0,200.4065,200.5254,200.3242,200.4705,20655.0
2021-06-29 12:40:00,219.28,219.31,219.08,219.3,12588.0,200.5071,200.5345,200.3242,200.5254,12588.0
2021-06-29 12:50:00,219.23,219.3,219.13,219.23,14794.0,200.4614,200.5254,200.3699,200.4614,14794.0
2021-06-29 13:00:00,219.27,219.28,218.84,218.9,13040.0,200.498,200.5071,200.1048,200.1596,13040.0
2021-06-29 13:10:00,218.9,219.15,218.88,219.05,12975.0,200.1596,200.3882,200.1413,200.2968,12975.0
2021-06-29 13:20:00,219.04,219.05,218.76,218.76,12276.0,200.2876,200.2968,200.0316,200.0316,12276.0
2021-06-29 13:30:00,218.81,218.89,218.69,218.75,13473.0,200.0773,200.1505,199.9676,200.0225,13473.0
2021-06-29 13:40:00,218.73,218.78,218.55,218.6,21343.0,200.0042,200.0499,199.8396,199.8853,21343.0
2021-06-29 13:50:00,218.65,218.78,218.59,218.74,30676.0,199.931,200.0499,199.8762,200.0133,30676.0
2021-06-29 14:00:00,218.7,218.88,218.63,218.71,25703.0,199.9768,200.1413,199.9127,199.9859,25703.0
2021-06-29 14:10:00,218.71,218.73,218.49,218.54,24288.0,199.9859,200.0042,199.7847,199.8305,24288.0
2021-06-29 14:20:00,218.54,218.69,218.23,218.3,29658.0,199.8305,199.9676,199.547,199.611,29658.0
2021-06-29 14:30:00,218.29,218.35,218.09,218.14,33088.0,199.6019,199.6567,199.419,199.4647,33088.0
2021-06-29 14:40:00,218.16,218.17,217.95,218.02,16041.0,199.483,199.4921,199.291,199.355,16041.0
2021-06-29 14:50:00,218.02,218.25,217.97,218.19,21194.0,199.355,199.5653,199.3093,199.5104,21194.0
2021-06-29 15:00:00,218.17,218.24,218.04,218.17,22937.0,199.4921,199.5561,199.3733,199.4921,22937.0
2021-06-29 15:10:00,218.15,218.67,218.15,218.51,23294.0,199.4738,199.9493,199.4738,199.803,23294.0
2021-06-29 15:20:00,218.49,218.86,218.48,218.74,25379.0,199.7847,200.1231,199.7756,200.0133,25379.0
2021-06-29 15:30:00,218.74,218.77,218.5,218.65,32979.0,200.0133,200.0408,199.7939,199.931,32979.0
2021-06-29 15:40:00,218.64,218.7,218.45,218.45,40293.0,199.9219,199.9768,199.7482,199.7482,40293.0
2021-06-29 15:50:00,218.41,218.88,218.37,218.6,113236.0,199.7116,200.1413,199.675,199.8853,113236.0
2021-06-30 09:30:00,218.54,219.51,217.83,219.06,122812.0,199.8305,200.7174,199.1812,200.3059,122812.0
2021-06-30 09:40:00,219.16,219.72,219.03,219.67,37108.0,200.3974,200.9094,200.2785,200.8637,37108.0
2021-06-30 09:50:00,219.69,219.86,219.23,219.26,53170.0,200.882,201.0374,200.4614,200.4888,53170.0
2021-06-30 10:00:00,219.29,219.79,219.07,219.5,74163.0,200.5162,200.9734,200.3151,200.7083,74163.0
2021-06-30 10:10:00,219.52,220.22,219.5,220.13,50211.0,200.7266,201.3666,200.7083,201.2843,50211.0
2021-06-30 10:20:00,220.17,220.73,220.11,220.3,51701.0,201.3209,201.833,201.266,201.4398,51701.0
2021-06-30 10:30:00,220.34,220.39,220.06,220.11,24000.0,201.4764,201.5221,201.2203,201.266,24000.0
2021-06-30 10:40:00,220.08,220.61,219.95,220.56,57688.0,201.2386,201.7232,201.1197,201.6775,57688.0
2021-06-30 10:50:00,220.54,220.54,219.93,219.96,16586.0,201.6592,201.6592,201.1015,201.1289,16586.0
2021-06-30 11:00:00,220.02,220.03,219.62,219.8,40540.0,201.1837,201.1929,200.818,200.9826,40540.0
2021-06-30 11:10:00,219.83,219.83,219.23,219.42,80075.0,201.01,201.01,200.4614,200.6351,80075.0
2021-06-30 11:20:00,219.47,219.68,219.03,219.14,11344.0,200.6808,200.8729,200.2785,200.3791,11344.0
2021-06-30 11:30:00,219.1,219.27,218.88,218.9,21482.0,200.3425,200.498,200.1413,200.1596,21482.0
2021-06-30 11:40:00,218.96,219.22,218.78,218.79,20361.0,200.2145,200.4522,200.0499,200.059,20361.0
2021-06-30 11:50:00,218.83,218.9,218.34,218.34,27879.0,200.0956,200.1596,199.6476,199.6476,27879.0
2021-06-30 12:00:00,218.34,218.64,218.17,218.17,47237.0,199.6476,199.9219,199.4921,199.4921,47237.0
2021-06-30 12:10:00,218.21,218.35,217.79,217.94,42097.0,199.5287,199.6567,199.1447,199.2818,42097.0
2021-06-30 12:20:00,217.99,218.49,217.77,218.43,36689.0,199.3275,199.7847,199.1264,199.7299,36689.0
2021-06-30 12:30:00,218.41,218.86,218.41,218.84,18722.0,199.7116,200.1231,199.7116,200.1048,18722.0
2021-06-30 12:40:00,218.84,219.14,218.79,218.94,19760.0,200.1048,200.3791,200.059,200.1962,19760.0
2021-06-30 12:50:00,218.99,219.35,218.98,219.23,24436.0,200.2419,200.5711,200.2328,200.4614,24436.0
2021-06-30 13:00:00,219.23,219.23,219.0,219.16,10124.0,200.4614,200.4614,200.2511,200.3974,10124.0
2021-06-30 13:10:00,219.17,219.18,218.71,218.81,17064.0,200.4065,200.4157,199.9859,200.0773,17064.0
2021-06-30 13:20:00,218.76,219.06,218.76,219.01,19272.0,200.0316,200.3059,200.0316,200.2602,19272.0
2021-06-30 13:30:00,219.03,219.14,218.94,219.12,44948.0,200.2785,200.3791,200.1962,200.3608,44948.0
2021-06-30 13:40:00,219.1,219.33,218.96,219.21,19898.0,200.3425,200.5528,200.2145,200.4431,19898.0
2021-06-30 13:50:00,219.24,219.32,219.14,219.28,15004.0,200.4705,200.5437,200.3791,200.5071,15004.0
2021-06-30 14:00:00,219.3,219.48,219.22,219.47,14066.0,200.5254,200.69,200.4522,200.6808,14066.0
2021-06-30 14:10:00,219.39,219.68,219.25,219.47,22103.0,200.6077,200.8729,200.4797,200.6808,22103.0
2021-06-30 14:20:00,219.51,219.87,219.47,219.82,21912.0,200.7174,201.0466,200.6808,201.0009,21912.0
2021-06-30 14:30:00,219.82,219.87,219.55,219.59,18519.0,201.0009,201.0466,200.754,200.7906,18519.0
2021-06-30 14:40:00,219.61,219.68,219.53,219.56,16281.0,200.8088,200.8729,200.7357,200.7631,16281.0
2021-06-30 14:50:00,219.5,219.67,219.41,219.63,15272.0,200.7083,200.8637,200.626,200.8271,15272.0
2021-06-30 15:00:00,219.64,219.75,219.54,219.58,17832.0,200.8363,200.9369,200.7448,200.7814,17832.0
2021-06-30 15:10:00,219.62,219.88,219.6,219.61,26980.0,200.818,201.0557,200.7997,200.8088,26980.0
2021-06-30 15:20:00,219.66,219.92,219.66,219.85,19941.0,200.8546,201.0923,200.8546,201.0283,19941.0
2021-06-30 15:30:00,219.84,220.09,219.8,219.99,47636.0,201.0192,201.2478,200.9826,201.1563,47636.0
2021-06-30 15:40:00,219.98,220.03,219.7,219.75,71846.0,201.1472,201.1929,200.8911,200.9369,71846.0
2021-06-30 15:50:00,219.72,220.23,219.58,219.88,217199.0,200.9094,201.3758,200.7814,201.0557,217199.0
2021-07-01 09:30:00,221.52,222.19,221.31,221.66,83312.0,202.5553,203.168,202.3633,202.6833,83312.0
2021-07-01 09:40:00,221.54,221.92,221.4,221.45,54424.0,202.5736,202.9211,202.4456,202.4913,54424.0
2021-07-01 09:50:00,221.44,221.92,221.31,221.69,49345.0,202.4822,202.9211,202.3633,202.7108,49345.0
2021-07-01 10:00:00,221.74,222.12,221.42,222.07,41814.0,202.7565,203.104,202.4639,203.0582,41814.0
2021-07-01 10:10:00,222.13,222.67,222.04,222.62,43394.0,203.1131,203.6069,203.0308,203.5612,43394.0
2021-07-01 10:20:00,222.6,222.68,222.09,222.22,24177.0,203.5429,203.616,203.0765,203.1954,24177.0
2021-07-01 10:30:00,222.25,222.5,222.05,222.49,46062.0,203.2228,203.4514,203.04,203.4423,46062.0
2021-07-01 10:40:00,222.45,222.79,222.42,222.67,36748.0,203.4057,203.7166,203.3783,203.6069,36748.0
2021-07-01 10:50:00,222.65,223.12,222.63,222.84,32732.0,203.5886,204.0184,203.5703,203.7623,32732.0
2021-07-01 11:00:00,222.86,223.45,222.61,223.23,46417.0,203.7806,204.3201,203.552,204.1189,46417.0
2021-07-01 11:10:00,223.2,223.39,223.02,223.16,34037.0,204.0915,204.2652,203.9269,204.0549,34037.0
2021-07-01 11:20:00,223.18,223.47,223.04,223.38,28143.0,204.0732,204.3384,203.9452,204.2561,28143.0
2021-07-01 11:30:00,223.36,223.37,223.0,223.23,22824.0,204.2378,204.2469,203.9086,204.1189,22824.0
2021-07-01 11:40:00,223.25,223.27,222.82,222.97,24694.0,204.1372,204.1555,203.744,203.8812,24694.0
2021-07-01 11:50:00,223.02,223.16,222.68,222.84,24970.0,203.9269,204.0549,203.616,203.7623,24970.0
2021-07-01 12:00:00,222.88,223.17,222.88,223.0,17196.0,203.7989,204.0641,203.7989,203.9086,17196.0
2021-07-01 12:10:00,223.0,223.05,222.91,223.02,27421.0,203.9086,203.9543,203.8263,203.9269,27421.0
2021-07-01 12:20:00,223.01,223.03,222.89,222.99,24728.0,203.9178,203.9361,203.808,203.8995,24728.0
2021-07-01 12:30:00,222.96,223.1,222.89,223.09,19399.0,203.872,204.0001,203.808,203.9909,19399.0
2021-07-01 12:40:00,223.11,223.21,222.91,222.99,23802.0,204.0092,204.1006,203.8263,203.8995,23802.0
2021-07-01 12:50:00,222.97,223.14,222.95,223.11,23737.0,203.8812,204.0366,203.8629,204.0092,23737.0
2021-07-01 13:00:00,223.11,223.32,223.06,223.31,26624.0,204.0092,204.2012,203.9635,204.1921,26624.0
2021-07-01 13:10:00,223.32,223.45,223.19,223.38,19676.0,204.2012,204.3201,204.0824,204.2561,19676.0
2021-07-01 13:20:00,223.39,223.45,223.27,223.38,29221.0,204.2652,204.3201,204.1555,204.2561,29221.0
2021-07-01 13:30:00,223.38,223.67,223.38,223.62,30048.0,204.2561,204.5213,204.2561,204.4755,30048.0
2021-07-01 13:40:00,223.6,223.62,223.45,223.48,33212.0,204.4573,204.4755,204.3201,204.3475,33212.0
2021-07-01 13:50:00,223.5,223.61,223.37,223.4,29658.0,204.3658,204.4664,204.2469,204.2744,29658.0
2021-07-01 14:00:00,223.4,223.42,223.08,223.11,29321.0,204.2744,204.2927,203.9818,204.0092,29321.0
2021-07-01 14:10:00,223.13,223.24,223.05,223.17,22859.0,204.0275,204.1281,203.9543,204.0641,22859.0
2021-07-01 14:20:00,223.12,223.17,222.96,223.01,23030.0,204.0184,204.0641,203.872,203.9178,23030.0
2021-07-01 14:30:00,223.01,223.12,222.98,223.01,22078.0,203.9178,204.0184,203.8903,203.9178,22078.0
2021-07-01 14:40:00,222.98,223.31,222.97,223.17,28089.0,203.8903,204.1921,203.8812,204.0641,28089.0
2021-07-01 14:50:00,223.17,223.35,223.15,223.28,46136.0,204.0641,204.2287,204.0458,204.1647,46136.0
2021-07-01 15:00:00,223.27,223.35,223.06,223.29,47949.0,204.1555,204.2287,203.9635,204.1738,47949.0
2021-07-01 15:10:00,223.34,223.56,223.27,223.49,20350.0,204.2195,204.4207,204.1555,204.3567,20350.0
2021-07-01 15:20:00,223.47,223.64,223.41,223.61,20357.0,204.3384,204.4938,204.2835,204.4664,20357.0
2021-07-01 15:30:00,223.6,223.65,223.22,223.31,43021.0,204.4573,204.503,204.1098,204.1921,43021.0
2021-07-01 15:40:00,223.32,223.59,223.21,223.32,44555.0,204.2012,204.4481,204.1006,204.2012,44555.0
2021-07-01 15:50:00,223.28,223.57,223.09,223.55,130819.0,204.1647,204.4298,203.9909,204.4115,130819.0
2021-07-02 09:30:00,224.1,224.2,223.42,223.86,52755.0,204.9145,205.0059,204.2927,204.695,52755.0
2021-07-02 09:40:00,223.85,225.07,223.78,224.85,53861.0,204.6859,205.8014,204.6218,205.6002,53861.0
2021-07-02 09:50:00,224.85,224.95,224.28,224.49,27750.0,205.6002,205.6917,205.079,205.2711,27750.0
2021-07-02 10:00:00,224.56,224.69,224.37,224.67,58019.0,205.3351,205.4539,205.1613,205.4357,58019.0
2021-07-02 10:10:00,224.67,225.13,224.63,224.87,29561.0,205.4357,205.8563,205.3991,205.6185,29561.0
2021-07-02 10:20:00,224.81,225.18,224.77,225.0,22891.0,205.5637,205.902,205.5271,205.7374,22891.0
2021-07-02 10:30:00,225.04,225.5,224.97,225.13,24488.0,205.774,206.1946,205.71,205.8563,24488.0
2021-07-02 10:40:00,225.1,225.52,225.1,225.48,18531.0,205.8288,206.2129,205.8288,206.1763,18531.0
2021-07-02 10:50:00,225.48,225.83,225.29,225.7,31091.0,206.1763,206.4963,206.0026,206.3775,31091.0
2021-07-02 11:00:00,225.71,225.73,225.35,225.5,28427.0,206.3866,206.4049,206.0574,206.1946,28427.0
2021-07-02 11:10:00,225.52,225.75,225.5,225.5,21452.0,206.2129,206.4232,206.1946,206.1946,21452.0
2021-07-02 11:20:00,225.46,225.92,225.45,225.92,33837.0,206.158,206.5786,206.1489,206.5786,33837.0
2021-07-02 11:30:00,225.93,225.93,225.39,225.43,24642.0,206.5878,206.5878,206.094,206.1306,24642.0
2021-07-02 11:40:00,225.4,225.74,225.39,225.72,21174.0,206.1032,206.414,206.094,206.3958,21174.0
2021-07-02 11:50:00,225.71,225.72,225.42,225.5,24010.0,206.3866,206.3958,206.1214,206.1946,24010.0
2021-07-02 12:00:00,225.51,225.53,225.25,225.28,17616.0,206.2037,206.222,205.966,205.9934,17616.0
2021-07-02 12:10:00,225.28,225.28,224.78,224.78,13862.0,205.9934,205.9934,205.5362,205.5362,13862.0
2021-07-02 12:20:00,224.76,224.92,224.7,224.92,9527.0,205.5179,205.6643,205.4631,205.6643,9527.0
2021-07-02 12:30:00,224.86,225.0,224.8,224.97,15453.0,205.6094,205.7374,205.5545,205.71,15453.0
2021-07-02 12:40:00,225.0,225.31,225.0,225.12,14186.0,205.7374,206.0209,205.7374,205.8471,14186.0
2021-07-02 12:50:00,225.14,225.18,224.96,225.09,15431.0,205.8654,205.902,205.7008,205.8197,15431.0
2021-07-02 13:00:00,225.09,225.4,225.06,225.26,9667.0,205.8197,206.1032,205.7923,205.9751,9667.0
2021-07-02 13:10:00,225.25,225.38,225.17,225.26,10531.0,205.966,206.0849,205.8928,205.9751,10531.0
2021-07-02 13:20:00,225.27,225.36,225.09,225.14,14409.0,205.9843,206.0666,205.8197,205.8654,14409.0
2021-07-02 13:30:00,225.16,225.23,224.91,225.21,12602.0,205.8837,205.9477,205.6551,205.9294,12602.0
2021-07-02 13:40:00,225.26,225.37,225.1,225.2,10212.0,205.9751,206.0757,205.8288,205.9203,10212.0
2021-07-02 13:50:00,225.21,225.3,225.12,225.22,10187.0,205.9294,206.0117,205.8471,205.9386,10187.0
2021-07-02 14:00:00,225.19,225.31,225.09,225.21,10365.0,205.9111,206.0209,205.8197,205.9294,10365.0
2021-07-02 14:10:00,225.18,225.29,225.12,225.12,12026.0,205.902,206.0026,205.8471,205.8471,12026.0
2021-07-02 14:20:00,225.16,225.28,225.05,225.19,12512.0,205.8837,205.9934,205.7831,205.9111,12512.0
2021-07-02 14:30:00,225.21,225.23,225.05,225.05,13384.0,205.9294,205.9477,205.7831,205.7831,13384.0
2021-07-02 14:40:00,225.1,225.11,224.82,224.82,10831.0,205.8288,205.838,205.5728,205.5728,10831.0
2021-07-02 14:50:00,224.85,224.96,224.68,224.71,13623.0,205.6002,205.7008,205.4448,205.4722,13623.0
2021-07-02 15:00:00,224.7,225.1,224.69,225.07,24176.0,205.4631,205.8288,205.4539,205.8014,24176.0
2021-07-02 15:10:00,225.03,225.19,224.85,224.88,13068.0,205.7648,205.9111,205.6002,205.6277,13068.0
2021-07-02 15:20:00,224.89,225.02,224.79,224.79,16143.0,205.6368,205.7557,205.5454,205.5454,16143.0
2021-07-02 15:30:00,224.82,224.83,224.67,224.81,29293.0,205.5728,205.582,205.4357,205.5637,29293.0
2021-07-02 15:40:00,224.76,224.99,224.66,224.82,37140.0,205.5179,205.7283,205.4265,205.5728,37140.0
2021-07-02 15:50:00,224.88,225.29,224.55,224.72,111548.0,205.6277,206.0026,205.3259,205.4814,111548.0
2021-07-06 09:30:00,225.23,225.5,224.51,224.88,132486.0,205.9477,206.1946,205.2894,205.6277,132486.0
2021-07-06 09:40:00,224.89,225.04,224.17,224.2,30511.0,205.6368,205.774,204.9785,205.0059,30511.0
2021-07-06 09:50:00,224.26,224.28,223.46,223.53,24708.0,205.0608,205.079,204.3292,204.3933,24708.0
2021-07-06 10:00:00,223.52,223.66,222.47,222.8,24613.0,204.3841,204.5121,203.424,203.7257,24613.0
2021-07-06 10:10:00,222.71,223.03,222.47,222.64,13917.0,203.6435,203.9361,203.424,203.5794,13917.0
2021-07-06 10:20:00,222.69,222.74,222.2,222.38,19599.0,203.6252,203.6709,203.1771,203.3417,19599.0
2021-07-06 10:30:00,222.38,222.55,222.0,222.45,23649.0,203.3417,203.4971,202.9942,203.4057,23649.0
2021-07-06 10:40:00,222.41,222.58,221.83,221.83,24655.0,203.3691,203.5246,202.8388,202.8388,24655.0
2021-07-06 10:50:00,221.83,221.83,221.31,221.57,54961.0,202.8388,202.8388,202.3633,202.601,54961.0
2021-07-06 11:00:00,221.62,221.83,221.31,221.7,19129.0,202.6468,202.8388,202.3633,202.7199,19129.0
2021-07-06 11:10:00,221.7,221.8,221.39,221.57,16091.0,202.7199,202.8114,202.4365,202.601,16091.0
2021-07-06 11:20:00,221.53,221.93,221.35,221.93,20708.0,202.5645,202.9302,202.3999,202.9302,20708.0
2021-07-06 11:30:00,221.94,222.16,221.85,222.0,27162.0,202.9394,203.1405,202.8571,202.9942,27162.0
2021-07-06 11:40:00,222.0,222.38,222.0,222.28,13258.0,202.9942,203.3417,202.9942,203.2503,13258.0
2021-07-06 11:50:00,222.27,222.28,221.98,222.28,21213.0,203.2411,203.2503,202.9759,203.2503,21213.0
2021-07-06 12:00:00,222.27,222.28,222.1,222.14,12727.0,203.2411,203.2503,203.0857,203.1223,12727.0
2021-07-06 12:10:00,222.15,222.67,222.15,222.67,16796.0,203.1314,203.6069,203.1314,203.6069,16796.0
2021-07-06 12:20:00,222.67,222.67,222.39,222.62,12516.0,203.6069,203.6069,203.3508,203.5612,12516.0
2021-07-06 12:30:00,222.59,222.81,222.43,222.78,14426.0,203.5337,203.7349,203.3874,203.7075,14426.0
2021-07-06 12:40:00,222.72,222.8,222.43,222.75,12381.0,203.6526,203.7257,203.3874,203.68,12381.0
2021-07-06 12:50:00,222.75,222.84,222.66,222.8,9409.0,203.68,203.7623,203.5977,203.7257,9409.0
2021-07-06 13:00:00,222.79,222.95,222.76,222.87,9385.0,203.7166,203.8629,203.6892,203.7898,9385.0
2021-07-06 13:10:00,222.9,222.93,222.74,222.88,10575.0,203.8172,203.8446,203.6709,203.7989,10575.0
2021-07-06 13:20:00,222.85,223.0,222.76,222.84,12333.0,203.7715,203.9086,203.6892,203.7623,12333.0
2021-07-06 13:30:00,222.83,222.85,222.65,222.67,11381.0,203.7532,203.7715,203.5886,203.6069,11381.0
2021-07-06 13:40:00,222.68,222.89,222.66,222.88,27935.0,203.616,203.808,203.5977,203.7989,27935.0
2021-07-06 13:50:00,222.89,223.04,222.82,222.93,19380.0,203.808,203.9452,203.744,203.8446,19380.0
2021-07-06 14:00:00,222.92,223.04,222.81,222.98,28325.0,203.8355,203.9452,203.7349,203.8903,28325.0
2021-07-06 14:10:00,222.95,222.95,222.77,222.78,12287.0,203.8629,203.8629,203.6983,203.7075,12287.0
2021-07-06 14:20:00,222.87,223.05,222.87,223.05,11000.0,203.7898,203.9543,203.7898,203.9543,11000.0
2021-07-06 14:30:00,223.04,223.15,222.97,223.04,18099.0,203.9452,204.0458,203.8812,203.9452,18099.0
2021-07-06 14:40:00,223.01,223.08,222.93,222.98,10875.0,203.9178,203.9818,203.8446,203.8903,10875.0
2021-07-06 14:50:00,222.99,223.05,222.82,222.94,22587.0,203.8995,203.9543,203.744,203.8538,22587.0
2021-07-06 15:00:00,222.94,223.13,222.85,223.11,29651.0,203.8538,204.0275,203.7715,204.0092,29651.0
2021-07-06 15:10:00,223.13,223.24,223.07,223.17,78164.0,204.0275,204.1281,203.9726,204.0641,78164.0
2021-07-06 15:20:00,223.15,223.55,223.12,223.49,24155.0,204.0458,204.4115,204.0184,204.3567,24155.0
2021-07-06 15:30:00,223.5,223.93,223.31,223.93,43448.0,204.3658,204.759,204.1921,204.759,43448.0
2021-07-06 15:40:00,223.95,224.17,223.83,224.08,61891.0,204.7773,204.9785,204.6676,204.8962,61891.0
2021-07-06 15:50:00,224.12,224.27,223.74,223.82,189585.0,204.9327,205.0699,204.5853,204.6584,189585.0
2021-07-07 09:30:00,222.82,224.54,222.51,224.33,49926.0,203.744,205.3168,203.4606,205.1248,49926.0
2021-07-07 09:40:00,224.49,225.0,223.73,224.91,29076.0,205.2711,205.7374,204.5761,205.6551,29076.0
2021-07-07 09:50:00,224.86,225.14,224.38,225.09,21975.0,205.6094,205.8654,205.1705,205.8197,21975.0
2021-07-07 10:00:00,225.03,225.74,225.01,225.74,52983.0,205.7648,206.414,205.7465,206.414,52983.0
2021-07-07 10:10:00,225.71,225.81,225.56,225.81,27702.0,206.3866,206.4781,206.2495,206.4781,27702.0
2021-07-07 10:20:00,225.76,226.1,225.57,225.62,27457.0,206.4323,206.7432,206.2586,206.3043,27457.0
2021-07-07 10:30:00,225.65,226.15,225.62,225.86,42395.0,206.3318,206.7889,206.3043,206.5238,42395.0
2021-07-07 10:40:00,225.83,226.31,225.77,226.19,27960.0,206.4963,206.9353,206.4415,206.8255,27960.0
2021-07-07 10:50:00,226.25,226.25,225.78,225.95,11157.0,206.8804,206.8804,206.4506,206.6061,11157.0
2021-07-07 11:00:00,225.97,226.28,225.88,226.2,25840.0,206.6244,206.9078,206.5421,206.8347,25840.0
2021-07-07 11:10:00,226.21,226.79,226.17,226.66,38033.0,206.8438,207.3742,206.8072,207.2553,38033.0
2021-07-07 11:20:00,226.7,227.22,226.7,227.2,29575.0,207.2919,207.7673,207.2919,207.7491,29575.0
2021-07-07 11:30:00,227.23,227.63,227.22,227.36,18846.0,207.7765,208.1422,207.7673,207.8954,18846.0
2021-07-07 11:40:00,227.39,227.6,227.06,227.2,15663.0,207.9228,208.1148,207.621,207.7491,15663.0
2021-07-07 11:50:00,227.24,227.24,226.54,226.78,8683.0,207.7856,207.7856,207.1456,207.365,8683.0
2021-07-07 12:00:00,226.75,227.01,226.74,227.0,17280.0,207.3376,207.5753,207.3284,207.5662,17280.0
2021-07-07 12:10:00,226.88,227.19,226.82,227.12,15322.0,207.4565,207.7399,207.4016,207.6759,15322.0
2021-07-07 12:20:00,227.15,227.17,227.01,227.1,20079.0,207.7033,207.7216,207.5753,207.6576,20079.0
2021-07-07 12:30:00,227.11,227.29,227.07,227.15,30253.0,207.6668,207.8314,207.6302,207.7033,30253.0
2021-07-07 12:40:00,227.12,227.21,226.74,226.89,80597.0,207.6759,207.7582,207.3284,207.4656,80597.0
2021-07-07 12:50:00,226.88,227.01,226.81,227.01,10602.0,207.4565,207.5753,207.3924,207.5753,10602.0
2021-07-07 13:00:00,227.08,227.45,227.01,227.37,14637.0,207.6393,207.9777,207.5753,207.9045,14637.0
2021-07-07 13:10:00,227.35,227.54,227.25,227.32,14860.0,207.8862,208.0599,207.7948,207.8588,14860.0
2021-07-07 13:20:00,227.26,227.79,227.23,227.75,45951.0,207.8039,208.2885,207.7765,208.252,45951.0
2021-07-07 13:30:00,227.73,228.05,227.72,227.89,50944.0,208.2337,208.5263,208.2245,208.38,50944.0
2021-07-07 13:40:00,227.89,228.34,227.87,228.23,32805.0,208.38,208.7915,208.3617,208.6909,32805.0
2021-07-07 13:50:00,228.3,228.72,228.19,228.45,98804.0,208.7549,209.1389,208.6543,208.892,98804.0
2021-07-07 14:00:00,228.44,228.7,228.25,228.53,65794.0,208.8829,209.1206,208.7092,208.9652,65794.0
2021-07-07 14:10:00,228.47,228.5,228.27,228.48,37416.0,208.9103,208.9378,208.7275,208.9195,37416.0
2021-07-07 14:20:00,228.46,228.52,227.97,228.06,30816.0,208.9012,208.956,208.4531,208.5354,30816.0
2021-07-07 14:30:00,228.03,228.21,227.94,227.99,29479.0,208.508,208.6726,208.4257,208.4714,29479.0
2021-07-07 14:40:00,227.98,228.3,227.95,228.22,22490.0,208.4623,208.7549,208.4348,208.6817,22490.0
2021-07-07 14:50:00,228.25,228.34,228.2,228.26,19012.0,208.7092,208.7915,208.6634,208.7183,19012.0
2021-07-07 15:00:00,228.26,228.37,228.25,228.32,28509.0,208.7183,208.8189,208.7092,208.7732,28509.0
2021-07-07 15:10:00,228.35,228.48,228.26,228.28,30717.0,208.8006,208.9195,208.7183,208.7366,30717.0
2021-07-07 15:20:00,228.3,228.46,228.21,228.26,27782.0,208.7549,208.9012,208.6726,208.7183,27782.0
2021-07-07 15:30:00,228.24,228.44,228.04,228.42,30288.0,208.7,208.8829,208.5171,208.8646,30288.0
2021-07-07 15:40:00,228.44,228.49,228.18,228.24,49302.0,208.8829,208.9286,208.6452,208.7,49302.0
2021-07-07 15:50:00,228.27,228.74,228.08,228.45,240683.0,208.7275,209.1572,208.5537,208.892,240683.0
2021-07-08 09:30:00,222.1,223.22,222.0,222.41,309669.0,203.0857,204.1098,202.9942,203.3691,309669.0
2021-07-08 09:40:00,222.48,222.48,220.96,221.5,213416.0,203.4331,203.4331,202.0433,202.537,213416.0
2021-07-08 09:50:00,221.57,221.69,219.83,219.97,192331.0,202.601,202.7108,201.01,201.138,192331.0
2021-07-08 10:00:00,219.89,219.92,217.71,217.78,168218.0,201.0649,201.0923,199.0715,199.1355,168218.0
2021-07-08 10:10:00,217.83,218.73,217.41,218.5,248206.0,199.1812,200.0042,198.7972,199.7939,248206.0
2021-07-08 10:20:00,218.46,219.2,218.22,219.05,189982.0,199.7573,200.4339,199.5378,200.2968,189982.0
2021-07-08 10:30:00,219.03,219.39,218.66,218.93,90851.0,200.2785,200.6077,199.9402,200.1871,90851.0
2021-07-08 10:40:00,218.93,219.58,218.66,218.71,153213.0,200.1871,200.7814,199.9402,199.9859,153213.0
2021-07-08 10:50:00,218.76,218.85,217.79,217.94,129941.0,200.0316,200.1139,199.1447,199.2818,129941.0
2021-07-08 11:00:00,217.99,219.33,217.89,219.33,76850.0,199.3275,200.5528,199.2361,200.5528,76850.0
2021-07-08 11:10:00,219.3,219.94,219.18,219.87,62264.0,200.5254,201.1106,200.4157,201.0466,62264.0
2021-07-08 11:20:00,219.88,220.56,219.78,220.41,58057.0,201.0557,201.6775,200.9643,201.5404,58057.0
2021-07-08 11:30:00,220.5,220.94,220.39,220.62,43406.0,201.6227,202.025,201.5221,201.7324,43406.0
2021-07-08 11:40:00,220.62,221.0,220.54,220.78,50957.0,201.7324,202.0798,201.6592,201.8787,50957.0
2021-07-08 11:50:00,220.78,221.01,220.64,220.86,48728.0,201.8787,202.089,201.7507,201.9518,48728.0
2021-07-08 12:00:00,220.88,221.63,220.85,221.63,104046.0,201.9701,202.6559,201.9427,202.6559,104046.0
2021-07-08 12:10:00,221.63,221.7,221.14,221.17,59421.0,202.6559,202.7199,202.2079,202.2353,59421.0
2021-07-08 12:20:00,221.14,221.14,220.1,220.59,65481.0,202.2079,202.2079,201.2569,201.7049,65481.0
2021-07-08 12:30:00,220.54,220.87,220.5,220.86,22781.0,201.6592,201.961,201.6227,201.9518,22781.0
2021-07-08 12:40:00,220.86,221.12,220.7,221.1,35668.0,201.9518,202.1896,201.8055,202.1713,35668.0
2021-07-08 12:50:00,221.04,221.23,220.93,220.98,28479.0,202.1164,202.2902,202.0158,202.0616,28479.0
2021-07-08 13:00:00,220.92,220.96,220.59,220.66,22131.0,202.0067,202.0433,201.7049,201.769,22131.0
2021-07-08 13:10:00,220.63,220.63,220.07,220.17,50178.0,201.7415,201.7415,201.2295,201.3209,50178.0
2021-07-08 13:20:00,220.2,220.2,219.42,219.54,55893.0,201.3483,201.3483,200.6351,200.7448,55893.0
2021-07-08 13:30:00,219.55,219.73,219.29,219.46,30442.0,200.754,200.9186,200.5162,200.6717,30442.0
2021-07-08 13:40:00,219.48,219.57,219.16,219.16,26066.0,200.69,200.7723,200.3974,200.3974,26066.0
2021-07-08 13:50:00,219.13,219.25,218.83,218.97,36359.0,200.3699,200.4797,200.0956,200.2236,36359.0
2021-07-08 14:00:00,218.98,218.98,218.52,218.89,90947.0,200.2328,200.2328,199.8122,200.1505,90947.0
2021-07-08 14:10:00,218.89,219.28,218.4,218.53,40876.0,200.1505,200.5071,199.7024,199.8213,40876.0
2021-07-08 14:20:00,218.51,218.67,218.3,218.65,36442.0,199.803,199.9493,199.611,199.931,36442.0
2021-07-08 14:30:00,218.66,218.75,218.36,218.55,40001.0,199.9402,200.0225,199.6659,199.8396,40001.0
2021-07-08 14:40:00,218.5,218.73,218.31,218.51,53418.0,199.7939,200.0042,199.6201,199.803,53418.0
2021-07-08 14:50:00,218.51,219.07,218.5,218.96,69025.0,199.803,200.3151,199.7939,200.2145,69025.0
2021-07-08 15:00:00,218.98,219.16,218.74,218.77,50178.0,200.2328,200.3974,200.0133,200.0408,50178.0
2021-07-08 15:10:00,218.74,218.74,218.36,218.58,72216.0,200.0133,200.0133,199.6659,199.867,72216.0
2021-07-08 15:20:00,218.64,219.12,218.52,218.94,87240.0,199.9219,200.3608,199.8122,200.1962,87240.0
2021-07-08 15:30:00,218.95,219.1,218.22,218.37,144714.0,200.2054,200.3425,199.5378,199.675,144714.0
2021-07-08 15:40:00,218.33,218.35,217.8,218.05,175020.0,199.6384,199.6567,199.1538,199.3824,175020.0
2021-07-08 15:50:00,218.05,218.47,217.85,218.42,354218.0,199.3824,199.7664,199.1995,199.7207,354218.0
2021-07-09 09:30:00,220.0,222.16,219.73,221.06,294111.0,201.1655,203.1405,200.9186,202.1347,294111.0
2021-07-09 09:40:00,221.12,221.45,219.81,220.13,171257.0,202.1896,202.4913,200.9917,201.2843,171257.0
2021-07-09 09:50:00,220.11,221.11,219.82,221.05,175197.0,201.266,202.1804,201.0009,202.1256,175197.0
2021-07-09 10:00:00,221.11,222.35,221.11,222.14,70848.0,202.1804,203.3143,202.1804,203.1223,70848.0
2021-07-09 10:10:00,222.17,222.51,221.96,222.42,51434.0,203.1497,203.4606,202.9577,203.3783,51434.0
2021-07-09 10:20:00,222.51,222.65,221.64,221.93,81458.0,203.4606,203.5886,202.6651,202.9302,81458.0
2021-07-09 10:30:00,221.97,222.13,221.4,221.74,39664.0,202.9668,203.1131,202.4456,202.7565,39664.0
2021-07-09 10:40:00,221.86,221.94,221.38,221.53,24598.0,202.8662,202.9394,202.4273,202.5645,24598.0
2021-07-09 10:50:00,221.54,221.58,220.64,220.78,33770.0,202.5736,202.6102,201.7507,201.8787,33770.0
2021-07-09 11:00:00,220.78,221.76,220.75,221.55,124704.0,201.8787,202.7748,201.8513,202.5828,124704.0
2021-07-09 11:10:00,221.6,221.61,221.21,221.27,62068.0,202.6285,202.6376,202.2719,202.3267,62068.0
2021-07-09 11:20:00,221.28,221.94,221.22,221.84,25582.0,202.3359,202.9394,202.281,202.8479,25582.0
2021-07-09 11:30:00,221.87,222.16,221.77,222.0,29107.0,202.8754,203.1405,202.7839,202.9942,29107.0
2021-07-09 11:40:00,221.96,222.16,221.77,221.78,17015.0,202.9577,203.1405,202.7839,202.7931,17015.0
2021-07-09 11:50:00,221.78,222.1,221.72,221.88,34123.0,202.7931,203.0857,202.7382,202.8845,34123.0
2021-07-09 12:00:00,221.83,221.95,221.51,221.67,73911.0,202.8388,202.9485,202.5462,202.6925,73911.0
2021-07-09 12:10:00,221.66,221.78,221.54,221.57,24808.0,202.6833,202.7931,202.5736,202.601,24808.0
2021-07-09 12:20:00,221.59,221.61,221.33,221.52,26286.0,202.6193,202.6376,202.3816,202.5553,26286.0
2021-07-09 12:30:00,221.53,221.97,221.42,221.84,25634.0,202.5645,202.9668,202.4639,202.8479,25634.0
2021-07-09 12:40:00,221.86,221.91,221.61,221.61,24825.0,202.8662,202.9119,202.6376,202.6376,24825.0
2021-07-09 12:50:00,221.62,221.86,221.57,221.73,19640.0,202.6468,202.8662,202.601,202.7474,19640.0
2021-07-09 13:00:00,221.71,221.84,221.52,221.52,40184.0,202.7291,202.8479,202.5553,202.5553,40184.0
2021-07-09 13:10:00,221.5,221.61,221.05,221.47,149506.0,202.537,202.6376,202.1256,202.5096,149506.0
2021-07-09 13:20:00,221.45,221.73,221.42,221.61,36503.0,202.4913,202.7474,202.4639,202.6376,36503.0
2021-07-09 13:30:00,221.6,221.63,221.35,221.49,49130.0,202.6285,202.6559,202.3999,202.5279,49130.0
2021-07-09 13:40:00,221.49,221.73,221.29,221.7,86125.0,202.5279,202.7474,202.345,202.7199,86125.0
2021-07-09 13:50:00,221.72,221.72,221.55,221.59,14718.0,202.7382,202.7382,202.5828,202.6193,14718.0
2021-07-09 14:00:00,221.55,221.66,221.45,221.52,16124.0,202.5828,202.6833,202.4913,202.5553,16124.0
2021-07-09 14:10:00,221.52,221.61,221.41,221.58,17246.0,202.5553,202.6376,202.4547,202.6102,17246.0
2021-07-09 14:20:00,221.57,221.88,221.55,221.85,16217.0,202.601,202.8845,202.5828,202.8571,16217.0
2021-07-09 14:30:00,221.86,222.05,221.86,222.05,50654.0,202.8662,203.04,202.8662,203.04,50654.0
2021-07-09 14:40:00,222.04,222.06,221.87,222.0,20405.0,203.0308,203.0491,202.8754,202.9942,20405.0
2021-07-09 14:50:00,221.99,222.16,221.9,222.03,41906.0,202.9851,203.1405,202.9028,203.0217,41906.0
2021-07-09 15:00:00,222.03,222.09,221.95,222.0,56542.0,203.0217,203.0765,202.9485,202.9942,56542.0
2021-07-09 15:10:00,222.0,222.14,221.98,222.04,94638.0,202.9942,203.1223,202.9759,203.0308,94638.0
2021-07-09 15:20:00,222.04,222.13,221.94,222.04,107254.0,203.0308,203.1131,202.9394,203.0308,107254.0
2021-07-09 15:30:00,222.01,222.08,221.65,221.65,113587.0,203.0034,203.0674,202.6742,202.6742,113587.0
2021-07-09 15:40:00,221.68,221.76,221.11,221.31,82574.0,202.7016,202.7748,202.1804,202.3633,82574.0
2021-07-09 15:50:00,221.33,221.8,221.32,221.69,240185.0,202.3816,202.8114,202.3725,202.7108,240185.0
2021-07-12 09:30:00,221.0,222.13,220.41,221.56,58554.0,202.0798,203.1131,201.5404,202.5919,58554.0
2021-07-12 09:40:00,221.55,221.78,221.09,221.72,53710.0,202.5828,202.7931,202.1621,202.7382,53710.0
2021-07-12 09:50:00,221.72,221.88,221.27,221.46,41205.0,202.7382,202.8845,202.3267,202.5005,41205.0
2021-07-12 10:00:00,221.5,221.66,221.07,221.07,191853.0,202.537,202.6833,202.1439,202.1439,191853.0
2021-07-12 10:10:00,221.07,221.33,220.67,220.81,46695.0,202.1439,202.3816,201.7781,201.9061,46695.0
2021-07-12 10:20:00,220.84,221.38,220.84,221.18,55354.0,201.9335,202.4273,201.9335,202.2444,55354.0
2021-07-12 10:30:00,221.18,221.24,220.94,221.09,161671.0,202.2444,202.2993,202.025,202.1621,161671.0
2021-07-12 10:40:00,221.14,221.23,220.66,220.7,40173.0,202.2079,202.2902,201.769,201.8055,40173.0
2021-07-12 10:50:00,220.7,220.74,220.12,220.21,27127.0,201.8055,201.8421,201.2752,201.3575,27127.0
2021-07-12 11:00:00,220.2,220.23,219.68,219.97,32506.0,201.3483,201.3758,200.8729,201.138,32506.0
2021-07-12 11:10:00,219.9,220.25,219.8,220.04,24874.0,201.074,201.3941,200.9826,201.202,24874.0
2021-07-12 11:20:00,220.05,220.05,219.67,219.79,31921.0,201.2112,201.2112,200.8637,200.9734,31921.0
2021-07-12 11:30:00,219.76,219.84,219.66,219.82,12637.0,200.946,201.0192,200.8546,201.0009,12637.0
2021-07-12 11:40:00,219.83,219.94,219.74,219.92,31300.0,201.01,201.1106,200.9277,201.0923,31300.0
2021-07-12 11:50:00,219.95,220.54,219.92,220.54,23248.0,201.1197,201.6592,201.0923,201.6592,23248.0
2021-07-12 12:00:00,220.51,220.77,220.44,220.64,34370.0,201.6318,201.8695,201.5678,201.7507,34370.0
2021-07-12 12:10:00,220.66,221.08,220.61,221.03,44653.0,201.769,202.153,201.7232,202.1073,44653.0
2021-07-12 12:20:00,221.02,221.03,220.9,221.03,28989.0,202.0981,202.1073,201.9884,202.1073,28989.0
2021-07-12 12:30:00,221.0,221.14,220.93,221.0,46352.0,202.0798,202.2079,202.0158,202.0798,46352.0
2021-07-12 12:40:00,221.0,221.07,220.92,220.97,38262.0,202.0798,202.1439,202.0067,202.0524,38262.0
2021-07-12 12:50:00,220.95,221.1,220.92,221.03,38127.0,202.0341,202.1713,202.0067,202.1073,38127.0
2021-07-12 13:00:00,221.01,221.08,220.94,220.97,77535.0,202.089,202.153,202.025,202.0524,77535.0
2021-07-12 13:10:00,220.97,221.15,220.95,221.0,69094.0,202.0524,202.217,202.0341,202.0798,69094.0
2021-07-12 13:20:00,221.01,221.07,220.93,221.0,52235.0,202.089,202.1439,202.0158,202.0798,52235.0
2021-07-12 13:30:00,220.98,221.12,220.94,221.0,116502.0,202.0616,202.1896,202.025,202.0798,116502.0
2021-07-12 13:40:00,221.01,221.04,220.75,220.8,40146.0,202.089,202.1164,201.8513,201.897,40146.0
2021-07-12 13:50:00,220.74,220.97,220.7,220.84,24194.0,201.8421,202.0524,201.8055,201.9335,24194.0
2021-07-12 14:00:00,220.9,220.97,220.73,220.73,13266.0,201.9884,202.0524,201.833,201.833,13266.0
2021-07-12 14:10:00,220.73,220.94,220.71,220.9,13669.0,201.833,202.025,201.8147,201.9884,13669.0
2021-07-12 14:20:00,220.92,221.09,220.87,221.01,44743.0,202.0067,202.1621,201.961,202.089,44743.0
2021-07-12 14:30:00,221.02,221.07,220.95,220.96,30893.0,202.0981,202.1439,202.0341,202.0433,30893.0
2021-07-12 14:40:00,220.95,221.01,220.79,220.86,25603.0,202.0341,202.089,201.8878,201.9518,25603.0
2021-07-12 14:50:00,220.85,221.03,220.8,220.95,31167.0,201.9427,202.1073,201.897,202.0341,31167.0
2021-07-12 15:00:00,220.94,220.95,220.8,220.82,21583.0,202.025,202.0341,201.897,201.9153,21583.0
2021-07-12 15:10:00,220.83,221.06,220.79,221.02,48265.0,201.9244,202.1347,201.8878,202.0981,48265.0
2021-07-12 15:20:00,221.02,221.07,220.97,221.03,124600.0,202.0981,202.1439,202.0524,202.1073,124600.0
2021-07-12 15:30:00,221.02,221.56,221.02,221.41,100159.0,202.0981,202.5919,202.0981,202.4547,100159.0
2021-07-12 15:40:00,221.41,221.49,221.23,221.35,53282.0,202.4547,202.5279,202.2902,202.3999,53282.0
2021-07-12 15:50:00,221.37,221.49,221.08,221.27,118228.0,202.4182,202.5279,202.153,202.3267,118228.0
2021-07-13 09:30:00,220.87,221.37,220.78,221.12,159743.0,201.961,202.4182,201.8787,202.1896,159743.0
2021-07-13 09:40:00,221.14,221.4,220.61,220.71,93147.0,202.2079,202.4456,201.7232,201.8147,93147.0
2021-07-13 09:50:00,220.83,221.06,220.7,220.7,22763.0,201.9244,202.1347,201.8055,201.8055,22763.0
2021-07-13 10:00:00,220.75,220.94,220.22,220.83,28708.0,201.8513,202.025,201.3666,201.9244,28708.0
2021-07-13 10:10:00,220.91,220.93,220.36,220.55,38378.0,201.9976,202.0158,201.4946,201.6684,38378.0
2021-07-13 10:20:00,220.61,220.72,219.99,220.08,36530.0,201.7232,201.8238,201.1563,201.2386,36530.0
2021-07-13 10:30:00,220.06,220.3,219.77,220.05,32195.0,201.2203,201.4398,200.9551,201.2112,32195.0
2021-07-13 10:40:00,220.01,220.04,219.54,219.64,24632.0,201.1746,201.202,200.7448,200.8363,24632.0
2021-07-13 10:50:00,219.65,219.89,219.62,219.79,17572.0,200.8454,201.0649,200.818,200.9734,17572.0
2021-07-13 11:00:00,219.8,220.1,219.77,219.92,24435.0,200.9826,201.2569,200.9551,201.0923,24435.0
2021-07-13 11:10:00,219.94,220.18,219.84,219.95,39312.0,201.1106,201.33,201.0192,201.1197,39312.0
2021-07-13 11:20:00,219.92,220.12,219.62,219.62,59973.0,201.0923,201.2752,200.818,200.818,59973.0
2021-07-13 11:30:00,219.61,219.83,219.56,219.78,46073.0,200.8088,201.01,200.7631,200.9643,46073.0
2021-07-13 11:40:00,219.78,220.01,219.75,219.98,24897.0,200.9643,201.1746,200.9369,201.1472,24897.0
2021-07-13 11:50:00,220.01,220.02,219.87,220.0,42219.0,201.1746,201.1837,201.0466,201.1655,42219.0
2021-07-13 12:00:00,220.0,220.02,219.87,219.98,52060.0,201.1655,201.1837,201.0466,201.1472,52060.0
2021-07-13 12:10:00,219.99,220.1,219.91,219.95,97053.0,201.1563,201.2569,201.0832,201.1197,97053.0
2021-07-13 12:20:00,219.94,219.95,219.77,219.89,18898.0,201.1106,201.1197,200.9551,201.0649,18898.0
2021-07-13 12:30:00,219.89,220.0,219.86,219.88,15966.0,201.0649,201.1655,201.0374,201.0557,15966.0
2021-07-13 12:40:00,219.87,219.91,219.78,219.85,21314.0,201.0466,201.0832,200.9643,201.0283,21314.0
2021-07-13 12:50:00,219.86,220.0,219.84,219.98,19120.0,201.0374,201.1655,201.0192,201.1472,19120.0
2021-07-13 13:00:00,219.97,220.0,219.82,219.84,41511.0,201.138,201.1655,201.0009,201.0192,41511.0
2021-07-13 13:10:00,219.83,219.85,219.54,219.58,21976.0,201.01,201.0283,200.7448,200.7814,21976.0
2021-07-13 13:20:00,219.58,219.6,219.28,219.41,45136.0,200.7814,200.7997,200.5071,200.626,45136.0
2021-07-13 13:30:00,219.39,219.53,219.29,219.45,29153.0,200.6077,200.7357,200.5162,200.6625,29153.0
2021-07-13 13:40:00,219.46,219.63,219.39,219.61,22968.0,200.6717,200.8271,200.6077,200.8088,22968.0
2021-07-13 13:50:00,219.61,219.85,219.6,219.81,39519.0,200.8088,201.0283,200.7997,200.9917,39519.0
2021-07-13 14:00:00,219.83,219.9,219.63,219.87,31659.0,201.01,201.074,200.8271,201.0466,31659.0
2021-07-13 14:10:00,219.89,220.37,219.88,220.03,87791.0,201.0649,201.5038,201.0557,201.1929,87791.0
2021-07-13 14:20:00,220.03,220.05,219.84,219.91,41258.0,201.1929,201.2112,201.0192,201.0832,41258.0
2021-07-13 14:30:00,219.91,219.92,219.81,219.83,23654.0,201.0832,201.0923,200.9917,201.01,23654.0
2021-07-13 14:40:00,219.84,219.91,219.72,219.87,12083.0,201.0192,201.0832,200.9094,201.0466,12083.0
2021-07-13 14:50:00,219.9,220.06,219.86,220.04,65267.0,201.074,201.2203,201.0374,201.202,65267.0
2021-07-13 15:00:00,220.04,220.23,219.92,219.94,72368.0,201.202,201.3758,201.0923,201.1106,72368.0
2021-07-13 15:10:00,219.99,220.14,219.71,219.95,46643.0,201.1563,201.2935,200.9003,201.1197,46643.0
2021-07-13 15:20:00,219.94,220.0,219.66,219.89,31417.0,201.1106,201.1655,200.8546,201.0649,31417.0
2021-07-13 15:30:00,219.86,220.14,219.82,219.82,64259.0,201.0374,201.2935,201.0009,201.0009,64259.0
2021-07-13 15:40:00,219.8,219.89,219.56,219.62,79971.0,200.9826,201.0649,200.7631,200.818,79971.0
2021-07-13 15:50:00,219.61,219.67,219.0,219.19,268594.0,200.8088,200.8637,200.2511,200.4248,268594.0
2021-07-14 09:30:00,219.92,221.29,219.92,220.94,131142.0,201.0923,202.345,201.0923,202.025,131142.0
2021-07-14 09:40:00,221.11,221.4,220.87,221.32,81812.0,202.1804,202.4456,201.961,202.3725,81812.0
2021-07-14 09:50:00,221.28,221.41,220.96,221.12,30335.0,202.3359,202.4547,202.0433,202.1896,30335.0
2021-07-14 10:00:00,221.11,221.22,219.84,219.87,40437.0,202.1804,202.281,201.0192,201.0466,40437.0
2021-07-14 10:10:00,219.91,220.27,219.75,220.24,73719.0,201.0832,201.4123,200.9369,201.3849,73719.0
2021-07-14 10:20:00,220.3,220.3,219.77,219.79,50410.0,201.4398,201.4398,200.9551,200.9734,50410.0
2021-07-14 10:30:00,219.81,220.54,219.68,219.72,87466.0,200.9917,201.6592,200.8729,200.9094,87466.0
2021-07-14 10:40:00,219.73,219.82,219.27,219.33,90721.0,200.9186,201.0009,200.498,200.5528,90721.0
2021-07-14 10:50:00,219.3,220.08,219.25,219.78,112403.0,200.5254,201.2386,200.4797,200.9643,112403.0
2021-07-14 11:00:00,219.79,219.81,219.25,219.67,125656.0,200.9734,200.9917,200.4797,200.8637,125656.0
2021-07-14 11:10:00,219.64,220.48,219.56,220.48,30397.0,200.8363,201.6044,200.7631,201.6044,30397.0
2021-07-14 11:20:00,220.46,220.89,219.8,219.83,57279.0,201.5861,201.9793,200.9826,201.01,57279.0
2021-07-14 11:30:00,219.83,220.35,219.79,220.04,148515.0,201.01,201.4855,200.9734,201.202,148515.0
2021-07-14 11:40:00,220.06,220.28,220.0,220.28,32960.0,201.2203,201.4215,201.1655,201.4215,32960.0
2021-07-14 11:50:00,220.3,220.34,219.99,220.18,32705.0,201.4398,201.4764,201.1563,201.33,32705.0
2021-07-14 12:00:00,220.18,220.62,220.06,220.3,76819.0,201.33,201.7324,201.2203,201.4398,76819.0
2021-07-14 12:10:00,220.3,220.65,220.27,220.4,41418.0,201.4398,201.7598,201.4123,201.5312,41418.0
2021-07-14 12:20:00,220.38,220.47,220.28,220.42,24092.0,201.5129,201.5952,201.4215,201.5495,24092.0
2021-07-14 12:30:00,220.41,220.54,220.26,220.47,26724.0,201.5404,201.6592,201.4032,201.5952,26724.0
2021-07-14 12:40:00,220.47,220.5,220.3,220.36,26451.0,201.5952,201.6227,201.4398,201.4946,26451.0
2021-07-14 12:50:00,220.35,220.38,220.19,220.19,16995.0,201.4855,201.5129,201.3392,201.3392,16995.0
2021-07-14 13:00:00,220.2,220.21,219.75,219.78,34265.0,201.3483,201.3575,200.9369,200.9643,34265.0
2021-07-14 13:10:00,219.73,220.18,219.72,219.89,42738.0,200.9186,201.33,200.9094,201.0649,42738.0
2021-07-14 13:20:00,219.86,220.24,219.81,220.2,52068.0,201.0374,201.3849,200.9917,201.3483,52068.0
2021-07-14 13:30:00,220.17,220.48,220.13,220.34,130887.0,201.3209,201.6044,201.2843,201.4764,130887.0
2021-07-14 13:40:00,220.35,220.77,220.27,220.39,60537.0,201.4855,201.8695,201.4123,201.5221,60537.0
2021-07-14 13:50:00,220.43,220.44,220.02,220.15,69640.0,201.5586,201.5678,201.1837,201.3026,69640.0
2021-07-14 14:00:00,220.14,220.45,220.14,220.4,53654.0,201.2935,201.5769,201.2935,201.5312,53654.0
2021-07-14 14:10:00,220.43,220.48,220.09,220.11,57405.0,201.5586,201.6044,201.2478,201.266,57405.0
2021-07-14 14:20:00,220.09,220.21,219.9,219.93,125480.0,201.2478,201.3575,201.074,201.1015,125480.0
2021-07-14 14:30:00,219.96,220.08,219.87,219.97,55142.0,201.1289,201.2386,201.0466,201.138,55142.0
2021-07-14 14:40:00,219.98,220.08,219.88,219.91,40551.0,201.1472,201.2386,201.0557,201.0832,40551.0
2021-07-14 14:50:00,219.94,220.01,219.79,219.84,60327.0,201.1106,201.1746,200.9734,201.0192,60327.0
2021-07-14 15:00:00,219.81,220.31,219.8,220.19,67781.0,200.9917,201.4489,200.9826,201.3392,67781.0
2021-07-14 15:10:00,220.26,220.41,220.11,220.29,43286.0,201.4032,201.5404,201.266,201.4306,43286.0
2021-07-14 15:20:00,220.31,220.4,219.87,219.9,116063.0,201.4489,201.5312,201.0466,201.074,116063.0
2021-07-14 15:30:00,219.89,219.9,219.35,219.78,172121.0,201.0649,201.074,200.5711,200.9643,172121.0
2021-07-14 15:40:00,219.77,220.14,219.55,219.97,199879.0,200.9551,201.2935,200.754,201.138,199879.0
2021-07-14 15:50:00,220.04,220.3,219.76,220.16,273392.0,201.202,201.4398,200.946,201.3118,273392.0
2021-07-15 09:30:00,218.84,219.87,218.79,219.18,80272.0,200.1048,201.0466,200.059,200.4157,80272.0
2021-07-15 09:40:00,219.07,219.07,218.17,218.66,38153.0,200.3151,200.3151,199.4921,199.9402,38153.0
2021-07-15 09:50:00,218.7,218.84,217.91,218.57,41556.0,199.9768,200.1048,199.2544,199.8579,41556.0
2021-07-15 10:00:00,218.58,218.85,218.31,218.31,41947.0,199.867,200.1139,199.6201,199.6201,41947.0
2021-07-15 10:10:00,218.31,219.13,218.31,219.13,29926.0,199.6201,200.3699,199.6201,200.3699,29926.0
2021-07-15 10:20:00,219.15,219.76,219.04,219.76,21306.0,200.3882,200.946,200.2876,200.946,21306.0
2021-07-15 10:30:00,219.73,220.32,219.72,220.13,23851.0,200.9186,201.4581,200.9094,201.2843,23851.0
2021-07-15 10:40:00,220.1,220.59,220.08,220.55,21711.0,201.2569,201.7049,201.2386,201.6684,21711.0
2021-07-15 10:50:00,220.51,220.88,220.48,220.62,30240.0,201.6318,201.9701,201.6044,201.7324,30240.0
2021-07-15 11:00:00,220.6,220.61,220.33,220.49,16687.0,201.7141,201.7232,201.4672,201.6135,16687.0
2021-07-15 11:10:00,220.44,220.66,220.29,220.4,16265.0,201.5678,201.769,201.4306,201.5312,16265.0
2021-07-15 11:20:00,220.42,220.72,220.19,220.72,11736.0,201.5495,201.8238,201.3392,201.8238,11736.0
2021-07-15 11:30:00,220.69,220.8,220.24,220.27,16149.0,201.7964,201.897,201.3849,201.4123,16149.0
2021-07-15 11:40:00,220.29,220.58,220.27,220.58,18976.0,201.4306,201.6958,201.4123,201.6958,18976.0
2021-07-15 11:50:00,220.57,220.87,220.53,220.68,19635.0,201.6867,201.961,201.6501,201.7872,19635.0
2021-07-15 12:00:00,220.7,220.85,220.16,220.28,28301.0,201.8055,201.9427,201.3118,201.4215,28301.0
2021-07-15 12:10:00,220.3,220.61,220.17,220.28,25581.0,201.4398,201.7232,201.3209,201.4215,25581.0
2021-07-15 12:20:00,220.26,220.33,220.12,220.32,17952.0,201.4032,201.4672,201.2752,201.4581,17952.0
2021-07-15 12:30:00,220.3,220.66,220.3,220.66,12432.0,201.4398,201.769,201.4398,201.769,12432.0
2021-07-15 12:40:00,220.64,220.66,220.5,220.58,11764.0,201.7507,201.769,201.6227,201.6958,11764.0
2021-07-15 12:50:00,220.58,220.76,220.58,220.6,27656.0,201.6958,201.8604,201.6958,201.7141,27656.0
2021-07-15 13:00:00,220.58,220.73,220.47,220.57,21280.0,201.6958,201.833,201.5952,201.6867,21280.0
2021-07-15 13:10:00,220.55,220.55,220.27,220.4,16651.0,201.6684,201.6684,201.4123,201.5312,16651.0
2021-07-15 13:20:00,220.31,220.43,220.25,220.33,17067.0,201.4489,201.5586,201.3941,201.4672,17067.0
2021-07-15 13:30:00,220.3,220.39,220.13,220.27,19496.0,201.4398,201.5221,201.2843,201.4123,19496.0
2021-07-15 13:40:00,220.29,220.29,220.03,220.09,26339.0,201.4306,201.4306,201.1929,201.2478,26339.0
2021-07-15 13:50:00,220.12,220.23,219.88,219.93,16418.0,201.2752,201.3758,201.0557,201.1015,16418.0
2021-07-15 14:00:00,219.93,220.47,219.93,220.38,15614.0,201.1015,201.5952,201.1015,201.5129,15614.0
2021-07-15 14:10:00,220.36,220.37,220.12,220.32,20602.0,201.4946,201.5038,201.2752,201.4581,20602.0
2021-07-15 14:20:00,220.34,220.71,220.24,220.71,25339.0,201.4764,201.8147,201.3849,201.8147,25339.0
2021-07-15 14:30:00,220.68,220.68,220.38,220.38,11368.0,201.7872,201.7872,201.5129,201.5129,11368.0
2021-07-15 14:40:00,220.37,220.41,220.11,220.25,21784.0,201.5038,201.5404,201.266,201.3941,21784.0
2021-07-15 14:50:00,220.24,220.45,220.19,220.42,13564.0,201.3849,201.5769,201.3392,201.5495,13564.0
2021-07-15 15:00:00,220.42,220.81,220.4,220.81,25145.0,201.5495,201.9061,201.5312,201.9061,25145.0
2021-07-15 15:10:00,220.79,220.86,220.64,220.8,14330.0,201.8878,201.9518,201.7507,201.897,14330.0
2021-07-15 15:20:00,220.78,220.84,220.61,220.72,20905.0,201.8787,201.9335,201.7232,201.8238,20905.0
2021-07-15 15:30:00,220.72,220.72,220.45,220.51,32836.0,201.8238,201.8238,201.5769,201.6318,32836.0
2021-07-15 15:40:00,220.51,220.55,220.13,220.16,31059.0,201.6318,201.6684,201.2843,201.3118,31059.0
2021-07-15 15:50:00,220.08,220.34,219.71,219.95,209744.0,201.2386,201.4764,200.9003,201.1197,209744.0
2021-07-16 09:30:00,219.89,220.57,219.0,220.24,125094.0,201.0649,201.6867,200.2511,201.3849,125094.0
2021-07-16 09:40:00,220.22,220.82,219.89,220.34,23236.0,201.3666,201.9153,201.0649,201.4764,23236.0
2021-07-16 09:50:00,220.42,220.42,219.63,219.96,20597.0,201.5495,201.5495,200.8271,201.1289,20597.0
2021-07-16 10:00:00,220.11,220.31,219.5,219.77,31156.0,201.266,201.4489,200.7083,200.9551,31156.0
2021-07-16 10:10:00,219.77,219.81,218.78,218.89,29607.0,200.9551,200.9917,200.0499,200.1505,29607.0
2021-07-16 10:20:00,218.87,218.98,218.37,218.51,26232.0,200.1322,200.2328,199.675,199.803,26232.0
2021-07-16 10:30:00,218.5,218.7,218.0,218.17,24200.0,199.7939,199.9768,199.3367,199.4921,24200.0
2021-07-16 10:40:00,218.23,218.41,217.81,218.07,33352.0,199.547,199.7116,199.1629,199.4007,33352.0
2021-07-16 10:50:00,218.15,218.72,218.14,218.5,31054.0,199.4738,199.995,199.4647,199.7939,31054.0
2021-07-16 11:00:00,218.49,218.82,218.32,218.5,22482.0,199.7847,200.0865,199.6293,199.7939,22482.0
2021-07-16 11:10:00,218.5,218.68,218.24,218.46,17332.0,199.7939,199.9585,199.5561,199.7573,17332.0
2021-07-16 11:20:00,218.49,218.75,218.22,218.3,18172.0,199.7847,200.0225,199.5378,199.611,18172.0
2021-07-16 11:30:00,218.28,218.57,218.28,218.31,28401.0,199.5927,199.8579,199.5927,199.6201,28401.0
2021-07-16 11:40:00,218.39,218.53,218.25,218.4,37285.0,199.6933,199.8213,199.5653,199.7024,37285.0
2021-07-16 11:50:00,218.4,218.79,218.37,218.77,22390.0,199.7024,200.059,199.675,200.0408,22390.0
2021-07-16 12:00:00,218.77,218.96,218.6,218.88,14869.0,200.0408,200.2145,199.8853,200.1413,14869.0
2021-07-16 12:10:00,218.89,218.91,218.74,218.8,18271.0,200.1505,200.1688,200.0133,200.0682,18271.0
2021-07-16 12:20:00,218.73,218.87,218.5,218.56,13533.0,200.0042,200.1322,199.7939,199.8487,13533.0
2021-07-16 12:30:00,218.56,218.68,218.25,218.49,20426.0,199.8487,199.9585,199.5653,199.7847,20426.0
2021-07-16 12:40:00,218.52,218.71,218.49,218.67,28523.0,199.8122,199.9859,199.7847,199.9493,28523.0
2021-07-16 12:50:00,218.64,218.83,218.63,218.69,16513.0,199.9219,200.0956,199.9127,199.9676,16513.0
2021-07-16 13:00:00,218.67,219.03,218.57,219.03,22355.0,199.9493,200.2785,199.8579,200.2785,22355.0
2021-07-16 13:10:00,219.04,219.24,218.95,219.24,21321.0,200.2876,200.4705,200.2054,200.4705,21321.0
2021-07-16 13:20:00,219.22,219.43,219.2,219.34,15443.0,200.4522,200.6443,200.4339,200.562,15443.0
2021-07-16 13:30:00,219.37,219.51,219.22,219.43,22890.0,200.5894,200.7174,200.4522,200.6443,22890.0
2021-07-16 13:40:00,219.46,219.66,219.41,219.55,22217.0,200.6717,200.8546,200.626,200.754,22217.0
2021-07-16 13:50:00,219.54,219.71,219.42,219.44,23879.0,200.7448,200.9003,200.6351,200.6534,23879.0
2021-07-16 14:00:00,219.45,219.53,219.29,219.49,23391.0,200.6625,200.7357,200.5162,200.6991,23391.0
2021-07-16 14:10:00,219.48,219.56,219.33,219.48,17309.0,200.69,200.7631,200.5528,200.69,17309.0
2021-07-16 14:20:00,219.48,219.48,219.08,219.09,17026.0,200.69,200.69,200.3242,200.3334,17026.0
2021-07-16 14:30:00,219.07,219.22,218.96,219.0,21106.0,200.3151,200.4522,200.2145,200.2511,21106.0
2021-07-16 14:40:00,218.99,219.1,218.93,219.05,17304.0,200.2419,200.3425,200.1871,200.2968,17304.0
2021-07-16 14:50:00,219.08,219.17,219.01,219.17,21210.0,200.3242,200.4065,200.2602,200.4065,21210.0
2021-07-16 15:00:00,219.17,219.17,218.83,218.85,16910.0,200.4065,200.4065,200.0956,200.1139,16910.0
2021-07-16 15:10:00,218.86,219.05,218.71,219.04,15425.0,200.1231,200.2968,199.9859,200.2876,15425.0
2021-07-16 15:20:00,219.03,219.06,218.67,218.71,20865.0,200.2785,200.3059,199.9493,199.9859,20865.0
2021-07-16 15:30:00,218.71,218.88,218.59,218.72,30244.0,199.9859,200.1413,199.8762,199.995,30244.0
2021-07-16 15:40:00,218.75,218.95,218.46,218.48,64346.0,200.0225,200.2054,199.7573,199.7756,64346.0
2021-07-16 15:50:00,218.52,218.73,218.35,218.43,179136.0,199.8122,200.0042,199.6567,199.7299,179136.0
2021-07-19 09:30:00,215.16,215.89,214.32,214.66,95725.0,196.7398,197.4073,195.9717,196.2826,95725.0
2021-07-19 09:40:00,214.59,214.59,213.69,213.69,62791.0,196.2186,196.2186,195.3957,195.3957,62791.0
2021-07-19 09:50:00,213.59,213.68,212.94,213.45,43720.0,195.3042,195.3865,194.7099,195.1762,43720.0
2021-07-19 10:00:00,213.48,213.72,213.0,213.6,64950.0,195.2036,195.4231,194.7647,195.3134,64950.0
2021-07-19 10:10:00,213.6,213.88,212.96,213.15,94461.0,195.3134,195.5694,194.7282,194.9019,94461.0
2021-07-19 10:20:00,213.17,213.85,213.0,213.83,34073.0,194.9202,195.542,194.7647,195.5237,34073.0
2021-07-19 10:30:00,213.9,214.41,213.46,214.25,120912.0,195.5877,196.054,195.1854,195.9077,120912.0
2021-07-19 10:40:00,214.25,214.93,214.03,214.64,46215.0,195.9077,196.5295,195.7066,196.2643,46215.0
2021-07-19 10:50:00,214.59,214.7,214.33,214.36,69602.0,196.2186,196.3192,195.9809,196.0083,69602.0
2021-07-19 11:00:00,214.37,214.48,213.66,214.11,27424.0,196.0175,196.118,195.3682,195.7797,27424.0
2021-07-19 11:10:00,214.11,214.61,214.1,214.48,23568.0,195.7797,196.2369,195.7706,196.118,23568.0
2021-07-19 11:20:00,214.48,214.55,214.17,214.49,23943.0,196.118,196.182,195.8346,196.1272,23943.0
2021-07-19 11:30:00,214.44,214.7,214.07,214.38,38192.0,196.0815,196.3192,195.7431,196.0266,38192.0
2021-07-19 11:40:00,214.39,214.89,214.27,214.82,28915.0,196.0357,196.4929,195.926,196.4289,28915.0
2021-07-19 11:50:00,214.82,215.05,214.53,214.96,21615.0,196.4289,196.6392,196.1638,196.5569,21615.0
2021-07-19 12:00:00,214.91,214.94,214.08,214.15,28372.0,196.5112,196.5387,195.7523,195.8163,28372.0
2021-07-19 12:10:00,214.15,214.19,213.9,214.0,34654.0,195.8163,195.8529,195.5877,195.6791,34654.0
2021-07-19 12:20:00,213.98,214.21,213.76,213.92,21976.0,195.6608,195.8712,195.4597,195.606,21976.0
2021-07-19 12:30:00,213.88,214.13,213.74,214.08,134618.0,195.5694,195.798,195.4414,195.7523,134618.0
2021-07-19 12:40:00,214.11,214.37,213.95,214.19,34979.0,195.7797,196.0175,195.6334,195.8529,34979.0
2021-07-19 12:50:00,214.12,214.52,214.0,214.5,27957.0,195.7889,196.1546,195.6791,196.1363,27957.0
2021-07-19 13:00:00,214.43,214.68,214.3,214.46,22491.0,196.0723,196.3009,195.9534,196.0997,22491.0
2021-07-19 13:10:00,214.46,214.51,214.24,214.36,18769.0,196.0997,196.1455,195.8986,196.0083,18769.0
2021-07-19 13:20:00,214.29,214.4,213.98,214.04,17188.0,195.9443,196.0449,195.6608,195.7157,17188.0
2021-07-19 13:30:00,214.04,214.04,213.73,213.8,27086.0,195.7157,195.7157,195.4322,195.4963,27086.0
2021-07-19 13:40:00,213.77,213.84,213.22,213.22,24872.0,195.4688,195.5328,194.9659,194.9659,24872.0
2021-07-19 13:50:00,213.17,213.42,213.09,213.11,26549.0,194.9202,195.1488,194.847,194.8653,26549.0
2021-07-19 14:00:00,213.19,213.7,213.12,213.19,21842.0,194.9385,195.4048,194.8745,194.9385,21842.0
2021-07-19 14:10:00,213.17,213.61,213.16,213.61,20187.0,194.9202,195.3225,194.911,195.3225,20187.0
2021-07-19 14:20:00,213.59,213.64,213.3,213.58,34404.0,195.3042,195.3499,195.0391,195.2951,34404.0
2021-07-19 14:30:00,213.61,213.65,212.96,213.04,30451.0,195.3225,195.3591,194.7282,194.8013,30451.0
2021-07-19 14:40:00,213.0,213.24,212.96,213.24,25009.0,194.7647,194.9842,194.7282,194.9842,25009.0
2021-07-19 14:50:00,213.29,213.51,213.06,213.31,25991.0,195.0299,195.2311,194.8196,195.0482,25991.0
2021-07-19 15:00:00,213.31,213.62,213.17,213.58,21487.0,195.0482,195.3317,194.9202,195.2951,21487.0
2021-07-19 15:10:00,213.6,213.89,213.52,213.66,31583.0,195.3134,195.5785,195.2402,195.3682,31583.0
2021-07-19 15:20:00,213.7,213.86,213.66,213.69,53001.0,195.4048,195.5511,195.3682,195.3957,53001.0
2021-07-19 15:30:00,213.7,213.89,213.61,213.74,55255.0,195.4048,195.5785,195.3225,195.4414,55255.0
2021-07-19 15:40:00,213.73,213.85,213.48,213.78,68195.0,195.4322,195.542,195.2036,195.478,68195.0
2021-07-19 15:50:00,213.83,214.56,213.79,214.35,272043.0,195.5237,196.1912,195.4871,195.9992,272043.0
2021-07-20 09:30:00,213.99,215.07,213.99,214.19,102377.0,195.67,196.6575,195.67,195.8529,102377.0
2021-07-20 09:40:00,214.17,215.62,213.99,215.62,47681.0,195.8346,197.1604,195.67,197.1604,47681.0
2021-07-20 09:50:00,215.63,216.37,215.56,216.18,37417.0,197.1696,197.8462,197.1056,197.6725,37417.0
2021-07-20 10:00:00,216.27,216.93,216.1,216.45,54111.0,197.7548,198.3583,197.5993,197.9194,54111.0
2021-07-20 10:10:00,216.54,217.47,216.38,217.46,50213.0,198.0017,198.8521,197.8554,198.8429,50213.0
2021-07-20 10:20:00,217.48,217.64,217.17,217.2,36471.0,198.8612,199.0075,198.5777,198.6052,36471.0
2021-07-20 10:30:00,217.19,217.26,216.82,217.02,31907.0,198.596,198.66,198.2577,198.4406,31907.0
2021-07-20 10:40:00,217.06,217.25,216.8,217.14,19845.0,198.4772,198.6509,198.2394,198.5503,19845.0
2021-07-20 10:50:00,217.17,217.3,216.91,217.25,60319.0,198.5777,198.6966,198.34,198.6509,60319.0
2021-07-20 11:00:00,217.3,217.45,217.0,217.27,41592.0,198.6966,198.8338,198.4223,198.6692,41592.0
2021-07-20 11:10:00,217.26,217.29,216.86,216.95,28429.0,198.66,198.6875,198.2943,198.3766,28429.0
2021-07-20 11:20:00,216.92,217.07,216.6,216.65,24753.0,198.3491,198.4863,198.0565,198.1023,24753.0
2021-07-20 11:30:00,216.59,216.78,216.43,216.47,36464.0,198.0474,198.2211,197.9011,197.9377,36464.0
2021-07-20 11:40:00,216.46,216.87,216.39,216.71,15064.0,197.9285,198.3034,197.8645,198.1571,15064.0
2021-07-20 11:50:00,216.68,216.97,216.68,216.9,22356.0,198.1297,198.3949,198.1297,198.3309,22356.0
2021-07-20 12:00:00,216.93,216.93,216.18,216.34,40588.0,198.3583,198.3583,197.6725,197.8188,40588.0
2021-07-20 12:10:00,216.33,216.72,216.31,216.52,38657.0,197.8097,198.1663,197.7914,197.9834,38657.0
2021-07-20 12:20:00,216.53,216.75,216.41,216.49,38351.0,197.9925,198.1937,197.8828,197.956,38351.0
2021-07-20 12:30:00,216.49,216.54,216.2,216.25,41059.0,197.956,198.0017,197.6908,197.7365,41059.0
2021-07-20 12:40:00,216.22,216.44,216.14,216.37,35336.0,197.7091,197.9102,197.6359,197.8462,35336.0
2021-07-20 12:50:00,216.38,216.5,216.14,216.41,50331.0,197.8554,197.9651,197.6359,197.8828,50331.0
2021-07-20 13:00:00,216.43,216.48,215.91,216.06,26736.0,197.9011,197.9468,197.4256,197.5628,26736.0
2021-07-20 13:10:00,216.09,216.11,215.72,215.76,19130.0,197.5902,197.6085,197.2519,197.2885,19130.0
2021-07-20 13:20:00,215.76,215.87,215.58,215.81,20609.0,197.2885,197.389,197.1239,197.3342,20609.0
2021-07-20 13:30:00,215.86,216.03,215.8,215.96,25858.0,197.3799,197.5353,197.325,197.4713,25858.0
2021-07-20 13:40:00,215.98,216.03,215.78,215.85,24765.0,197.4896,197.5353,197.3067,197.3707,24765.0
2021-07-20 13:50:00,215.89,216.12,215.8,215.84,42812.0,197.4073,197.6176,197.325,197.3616,42812.0
2021-07-20 14:00:00,215.86,216.34,215.84,216.1,43670.0,197.3799,197.8188,197.3616,197.5993,43670.0
2021-07-20 14:10:00,216.11,216.16,215.91,215.99,45385.0,197.6085,197.6542,197.4256,197.4988,45385.0
2021-07-20 14:20:00,216.02,216.02,215.73,215.82,29690.0,197.5262,197.5262,197.261,197.3433,29690.0
2021-07-20 14:30:00,215.83,215.86,215.66,215.72,36119.0,197.3525,197.3799,197.197,197.2519,36119.0
2021-07-20 14:40:00,215.71,215.89,215.46,215.46,41908.0,197.2427,197.4073,197.0141,197.0141,41908.0
2021-07-20 14:50:00,215.48,215.71,215.38,215.41,38076.0,197.0324,197.2427,196.941,196.9684,38076.0
2021-07-20 15:00:00,215.43,215.88,215.4,215.72,46053.0,196.9867,197.3982,196.9593,197.2519,46053.0
2021-07-20 15:10:00,215.72,216.07,215.7,216.01,39393.0,197.2519,197.5719,197.2336,197.517,39393.0
2021-07-20 15:20:00,216.01,216.12,215.78,215.87,100299.0,197.517,197.6176,197.3067,197.389,100299.0
2021-07-20 15:30:00,215.87,215.95,215.54,215.72,75369.0,197.389,197.4622,197.0873,197.2519,75369.0
2021-07-20 15:40:00,215.73,215.74,215.5,215.55,96959.0,197.261,197.2702,197.0507,197.0964,96959.0
2021-07-20 15:50:00,215.59,215.9,215.5,215.64,177452.0,197.133,197.4165,197.0507,197.1787,177452.0
2021-07-21 09:30:00,216.45,217.34,216.22,217.11,60573.0,197.9194,198.7332,197.7091,198.5229,60573.0
2021-07-21 09:40:00,217.14,218.92,217.02,218.92,67088.0,198.5503,200.1779,198.4406,200.1779,67088.0
2021-07-21 09:50:00,218.92,219.22,218.14,218.62,49646.0,200.1779,200.4522,199.4647,199.9036,49646.0
2021-07-21 10:00:00,218.6,218.75,218.11,218.16,55595.0,199.8853,200.0225,199.4373,199.483,55595.0
2021-07-21 10:10:00,218.14,218.41,217.44,217.56,22186.0,199.4647,199.7116,198.8246,198.9344,22186.0
2021-07-21 10:20:00,217.58,217.75,217.18,217.19,22501.0,198.9526,199.1081,198.5869,198.596,22501.0
2021-07-21 10:30:00,217.16,217.33,216.88,217.19,28578.0,198.5686,198.724,198.3126,198.596,28578.0
2021-07-21 10:40:00,217.15,217.44,217.05,217.37,20941.0,198.5595,198.8246,198.468,198.7606,20941.0
2021-07-21 10:50:00,217.37,217.47,217.13,217.29,13373.0,198.7606,198.8521,198.5412,198.6875,13373.0
2021-07-21 11:00:00,217.26,217.63,216.73,216.83,22252.0,198.66,198.9984,198.1754,198.2668,22252.0
2021-07-21 11:10:00,216.92,217.41,216.8,217.39,26104.0,198.3491,198.7972,198.2394,198.7789,26104.0
2021-07-21 11:20:00,217.41,217.51,216.76,217.0,16165.0,198.7972,198.8886,198.2028,198.4223,16165.0
2021-07-21 11:30:00,217.01,217.47,216.96,217.4,16074.0,198.4314,198.8521,198.3857,198.788,16074.0
2021-07-21 11:40:00,217.43,217.9,217.42,217.87,29840.0,198.8155,199.2452,198.8063,199.2178,29840.0
2021-07-21 11:50:00,217.88,218.07,217.86,217.98,28522.0,199.227,199.4007,199.2087,199.3184,28522.0
2021-07-21 12:00:00,218.0,218.08,217.71,217.76,16034.0,199.3367,199.4098,199.0715,199.1172,16034.0
2021-07-21 12:10:00,217.77,217.77,217.5,217.51,21539.0,199.1264,199.1264,198.8795,198.8886,21539.0
2021-07-21 12:20:00,217.45,217.57,217.19,217.47,16549.0,198.8338,198.9435,198.596,198.8521,16549.0
2021-07-21 12:30:00,217.44,217.56,217.19,217.41,19178.0,198.8246,198.9344,198.596,198.7972,19178.0
2021-07-21 12:40:00,217.39,217.39,217.0,217.12,15686.0,198.7789,198.7789,198.4223,198.532,15686.0
2021-07-21 12:50:00,217.08,217.25,217.02,217.07,25435.0,198.4954,198.6509,198.4406,198.4863,25435.0
2021-07-21 13:00:00,217.13,217.47,217.05,217.23,16500.0,198.5412,198.8521,198.468,198.6326,16500.0
2021-07-21 13:10:00,217.24,217.29,216.89,217.03,21348.0,198.6417,198.6875,198.3217,198.4497,21348.0
2021-07-21 13:20:00,217.06,217.32,217.01,217.27,23059.0,198.4772,198.7149,198.4314,198.6692,23059.0
2021-07-21 13:30:00,217.29,217.44,217.04,217.17,23821.0,198.6875,198.8246,198.4589,198.5777,23821.0
2021-07-21 13:40:00,217.19,217.33,217.15,217.17,13590.0,198.596,198.724,198.5595,198.5777,13590.0
2021-07-21 13:50:00,217.17,217.31,217.13,217.18,19335.0,198.5777,198.7058,198.5412,198.5869,19335.0
2021-07-21 14:00:00,217.2,217.2,216.92,217.14,39380.0,198.6052,198.6052,198.3491,198.5503,39380.0
2021-07-21 14:10:00,217.13,217.13,216.84,217.02,22859.0,198.5412,198.5412,198.276,198.4406,22859.0
2021-07-21 14:20:00,217.01,217.28,217.0,217.16,20765.0,198.4314,198.6783,198.4223,198.5686,20765.0
2021-07-21 14:30:00,217.21,217.3,217.08,217.22,14693.0,198.6143,198.6966,198.4954,198.6235,14693.0
2021-07-21 14:40:00,217.19,217.21,217.02,217.12,33635.0,198.596,198.6143,198.4406,198.532,33635.0
2021-07-21 14:50:00,217.11,217.21,217.07,217.21,17860.0,198.5229,198.6143,198.4863,198.6143,17860.0
2021-07-21 15:00:00,217.21,217.43,217.11,217.37,46686.0,198.6143,198.8155,198.5229,198.7606,46686.0
2021-07-21 15:10:00,217.35,217.36,217.0,217.07,29074.0,198.7423,198.7515,198.4223,198.4863,29074.0
2021-07-21 15:20:00,217.01,217.3,216.94,217.15,32331.0,198.4314,198.6966,198.3674,198.5595,32331.0
2021-07-21 15:30:00,217.17,217.43,217.06,217.08,34228.0,198.5777,198.8155,198.4772,198.4954,34228.0
2021-07-21 15:40:00,217.11,217.32,217.0,217.28,53645.0,198.5229,198.7149,198.4223,198.6783,53645.0
2021-07-21 15:50:00,217.12,217.74,217.04,217.09,240133.0,198.532,199.0989,198.4589,198.5046,240133.0
2021-07-22 09:30:00,223.18,224.5,221.86,222.56,309450.0,204.0732,205.2802,202.8662,203.5063,309450.0
2021-07-22 09:40:00,222.56,223.43,221.96,222.85,116457.0,203.5063,204.3018,202.9577,203.7715,116457.0
2021-07-22 09:50:00,222.83,223.59,221.89,222.18,116581.0,203.7532,204.4481,202.8937,203.1588,116581.0
2021-07-22 10:00:00,222.17,222.31,221.12,221.79,94017.0,203.1497,203.2777,202.1896,202.8022,94017.0
2021-07-22 10:10:00,221.91,222.29,221.6,221.67,66422.0,202.9119,203.2594,202.6285,202.6925,66422.0
2021-07-22 10:20:00,221.67,222.49,221.59,221.72,66588.0,202.6925,203.4423,202.6193,202.7382,66588.0
2021-07-22 10:30:00,221.68,222.15,221.36,222.0,100237.0,202.7016,203.1314,202.409,202.9942,100237.0
2021-07-22 10:40:00,221.94,222.11,221.38,221.52,70215.0,202.9394,203.0948,202.4273,202.5553,70215.0
2021-07-22 10:50:00,221.53,222.98,221.42,222.79,117579.0,202.5645,203.8903,202.4639,203.7166,117579.0
2021-07-22 11:00:00,222.78,222.85,222.03,222.19,64371.0,203.7075,203.7715,203.0217,203.168,64371.0
2021-07-22 11:10:00,222.19,222.35,221.81,222.14,42862.0,203.168,203.3143,202.8205,203.1223,42862.0
2021-07-22 11:20:00,222.14,222.2,221.48,221.56,54778.0,203.1223,203.1771,202.5188,202.5919,54778.0
2021-07-22 11:30:00,221.55,221.71,221.42,221.61,46412.0,202.5828,202.7291,202.4639,202.6376,46412.0
2021-07-22 11:40:00,221.57,221.63,221.5,221.51,49532.0,202.601,202.6559,202.537,202.5462,49532.0
2021-07-22 11:50:00,221.51,221.55,220.7,220.7,42443.0,202.5462,202.5828,201.8055,201.8055,42443.0
2021-07-22 12:00:00,220.66,220.86,219.86,220.02,102276.0,201.769,201.9518,201.0374,201.1837,102276.0
2021-07-22 12:10:00,219.97,220.28,219.77,220.06,51913.0,201.138,201.4215,200.9551,201.2203,51913.0
2021-07-22 12:20:00,220.05,220.68,220.02,220.68,29125.0,201.2112,201.7872,201.1837,201.7872,29125.0
2021-07-22 12:30:00,220.72,220.72,220.25,220.56,22527.0,201.8238,201.8238,201.3941,201.6775,22527.0
2021-07-22 12:40:00,220.56,220.61,220.4,220.4,35364.0,201.6775,201.7232,201.5312,201.5312,35364.0
2021-07-22 12:50:00,220.37,220.89,220.36,220.76,29574.0,201.5038,201.9793,201.4946,201.8604,29574.0
2021-07-22 13:00:00,220.76,221.06,220.74,220.78,41570.0,201.8604,202.1347,201.8421,201.8787,41570.0
2021-07-22 13:10:00,220.76,220.76,220.27,220.27,19421.0,201.8604,201.8604,201.4123,201.4123,19421.0
2021-07-22 13:20:00,220.26,220.58,220.19,220.25,47161.0,201.4032,201.6958,201.3392,201.3941,47161.0
2021-07-22 13:30:00,220.26,220.47,220.07,220.44,27358.0,201.4032,201.5952,201.2295,201.5678,27358.0
2021-07-22 13:40:00,220.43,220.47,220.26,220.37,18904.0,201.5586,201.5952,201.4032,201.5038,18904.0
2021-07-22 13:50:00,220.33,220.35,220.0,220.25,29811.0,201.4672,201.4855,201.1655,201.3941,29811.0
2021-07-22 14:00:00,220.26,220.48,220.18,220.32,26358.0,201.4032,201.6044,201.33,201.4581,26358.0
2021-07-22 14:10:00,220.28,220.38,220.08,220.18,32877.0,201.4215,201.5129,201.2386,201.33,32877.0
2021-07-22 14:20:00,220.14,220.23,219.96,220.2,58710.0,201.2935,201.3758,201.1289,201.3483,58710.0
2021-07-22 14:30:00,220.2,220.34,220.0,220.06,39172.0,201.3483,201.4764,201.1655,201.2203,39172.0
2021-07-22 14:40:00,220.03,220.05,219.62,219.62,48490.0,201.1929,201.2112,200.818,200.818,48490.0
2021-07-22 14:50:00,219.61,219.74,219.5,219.7,42612.0,200.8088,200.9277,200.7083,200.8911,42612.0
2021-07-22 15:00:00,219.71,220.02,219.64,219.81,43483.0,200.9003,201.1837,200.8363,200.9917,43483.0
2021-07-22 15:10:00,219.82,219.87,219.61,219.83,45707.0,201.0009,201.0466,200.8088,201.01,45707.0
2021-07-22 15:20:00,219.82,219.88,219.56,219.71,74389.0,201.0009,201.0557,200.7631,200.9003,74389.0
2021-07-22 15:30:00,219.69,219.69,219.21,219.27,105692.0,200.882,200.882,200.4431,200.498,105692.0
2021-07-22 15:40:00,219.29,219.55,219.16,219.45,140371.0,200.5162,200.754,200.3974,200.6625,140371.0
2021-07-22 15:50:00,219.48,219.76,219.05,219.6,340497.0,200.69,200.946,200.2968,200.7997,340497.0
2021-07-23 09:30:00,220.5,221.65,220.28,220.35,63913.0,201.6227,202.6742,201.4215,201.4855,63913.0
2021-07-23 09:40:00,220.29,220.66,219.95,220.64,47418.0,201.4306,201.769,201.1197,201.7507,47418.0
2021-07-23 09:50:00,220.64,220.64,219.54,219.66,37170.0,201.7507,201.7507,200.7448,200.8546,37170.0
2021-07-23 10:00:00,219.76,220.63,219.57,220.51,54403.0,200.946,201.7415,200.7723,201.6318,54403.0
2021-07-23 10:10:00,220.56,220.57,220.07,220.07,51928.0,201.6775,201.6867,201.2295,201.2295,51928.0
2021-07-23 10:20:00,220.07,220.58,219.85,220.47,29307.0,201.2295,201.6958,201.0283,201.5952,29307.0
2021-07-23 10:30:00,220.46,220.58,220.21,220.38,23010.0,201.5861,201.6958,201.3575,201.5129,23010.0
2021-07-23 10:40:00,220.41,220.87,220.33,220.61,51456.0,201.5404,201.961,201.4672,201.7232,51456.0
2021-07-23 10:50:00,220.61,221.06,220.56,220.79,31486.0,201.7232,202.1347,201.6775,201.8878,31486.0
2021-07-23 11:00:00,220.85,221.15,220.53,221.06,77813.0,201.9427,202.217,201.6501,202.1347,77813.0
2021-07-23 11:10:00,221.11,221.18,220.59,220.75,57280.0,202.1804,202.2444,201.7049,201.8513,57280.0
2021-07-23 11:20:00,220.75,220.79,220.59,220.76,27651.0,201.8513,201.8878,201.7049,201.8604,27651.0
2021-07-23 11:30:00,220.75,220.81,220.6,220.73,32275.0,201.8513,201.9061,201.7141,201.833,32275.0
2021-07-23 11:40:00,220.7,220.7,220.4,220.43,16940.0,201.8055,201.8055,201.5312,201.5586,16940.0
2021-07-23 11:50:00,220.44,220.48,219.9,219.92,19534.0,201.5678,201.6044,201.074,201.0923,19534.0
2021-07-23 12:00:00,219.96,220.15,219.61,219.62,23564.0,201.1289,201.3026,200.8088,200.818,23564.0
2021-07-23 12:10:00,219.57,219.92,219.46,219.69,24929.0,200.7723,201.0923,200.6717,200.882,24929.0
2021-07-23 12:20:00,219.67,220.01,219.61,219.96,11431.0,200.8637,201.1746,200.8088,201.1289,11431.0
2021-07-23 12:30:00,220.0,220.05,219.68,219.82,18530.0,201.1655,201.2112,200.8729,201.0009,18530.0
2021-07-23 12:40:00,219.82,220.15,219.79,220.03,15153.0,201.0009,201.3026,200.9734,201.1929,15153.0
2021-07-23 12:50:00,220.02,220.26,219.98,220.25,14635.0,201.1837,201.4032,201.1472,201.3941,14635.0
2021-07-23 13:00:00,220.23,220.48,220.23,220.48,15918.0,201.3758,201.6044,201.3758,201.6044,15918.0
2021-07-23 13:10:00,220.49,220.69,220.45,220.66,15078.0,201.6135,201.7964,201.5769,201.769,15078.0
2021-07-23 13:20:00,220.62,220.76,220.5,220.5,21788.0,201.7324,201.8604,201.6227,201.6227,21788.0
2021-07-23 13:30:00,220.46,220.49,220.19,220.39,18638.0,201.5861,201.6135,201.3392,201.5221,18638.0
2021-07-23 13:40:00,220.33,220.44,220.31,220.36,19978.0,201.4672,201.5678,201.4489,201.4946,19978.0
2021-07-23 13:50:00,220.36,220.47,220.17,220.34,16862.0,201.4946,201.5952,201.3209,201.4764,16862.0
2021-07-23 14:00:00,220.34,220.34,220.02,220.3,15151.0,201.4764,201.4764,201.1837,201.4398,15151.0
2021-07-23 14:10:00,220.3,220.45,220.22,220.34,36775.0,201.4398,201.5769,201.3666,201.4764,36775.0
2021-07-23 14:20:00,220.32,220.5,220.25,220.38,42569.0,201.4581,201.6227,201.3941,201.5129,42569.0
2021-07-23 14:30:00,220.37,220.49,220.3,220.47,48257.0,201.5038,201.6135,201.4398,201.5952,48257.0
2021-07-23 14:40:00,220.44,220.46,220.31,220.42,70000.0,201.5678,201.5861,201.4489,201.5495,70000.0
2021-07-23 14:50:00,220.42,220.42,220.2,220.34,76142.0,201.5495,201.5495,201.3483,201.4764,76142.0
2021-07-23 15:00:00,220.37,220.49,220.03,220.03,41448.0,201.5038,201.6135,201.1929,201.1929,41448.0
2021-07-23 15:10:00,220.05,220.32,220.01,220.32,74299.0,201.2112,201.4581,201.1746,201.4581,74299.0
2021-07-23 15:20:00,220.32,220.48,220.16,220.44,89127.0,201.4581,201.6044,201.3118,201.5678,89127.0
2021-07-23 15:30:00,220.43,220.87,220.29,220.8,57537.0,201.5586,201.961,201.4306,201.897,57537.0
2021-07-23 15:40:00,220.8,220.82,220.36,220.39,96484.0,201.897,201.9153,201.4946,201.5221,96484.0
2021-07-23 15:50:00,220.4,220.62,220.01,220.04,377621.0,201.5312,201.7324,201.1746,201.202,377621.0
2021-07-26 09:30:00,219.93,222.0,219.76,220.09,96132.0,201.1015,202.9942,200.946,201.2478,96132.0
2021-07-26 09:40:00,219.99,220.18,219.03,219.92,53327.0,201.1563,201.33,200.2785,201.0923,53327.0
2021-07-26 09:50:00,219.85,220.28,219.73,220.0,53756.0,201.0283,201.4215,200.9186,201.1655,53756.0
2021-07-26 10:00:00,219.94,220.05,219.28,219.28,44049.0,201.1106,201.2112,200.5071,200.5071,44049.0
2021-07-26 10:10:00,219.24,219.77,218.69,219.59,58097.0,200.4705,200.9551,199.9676,200.7906,58097.0
2021-07-26 10:20:00,219.56,219.93,218.94,219.37,26470.0,200.7631,201.1015,200.1962,200.5894,26470.0
2021-07-26 10:30:00,219.36,219.36,218.61,219.03,30070.0,200.5803,200.5803,199.8945,200.2785,30070.0
2021-07-26 10:40:00,219.02,219.7,218.93,219.7,37818.0,200.2694,200.8911,200.1871,200.8911,37818.0
2021-07-26 10:50:00,219.64,220.04,219.46,219.7,39171.0,200.8363,201.202,200.6717,200.8911,39171.0
2021-07-26 11:00:00,219.77,220.08,219.67,219.8,41054.0,200.9551,201.2386,200.8637,200.9826,41054.0
2021-07-26 11:10:00,219.82,220.04,219.82,220.03,28029.0,201.0009,201.202,201.0009,201.1929,28029.0
2021-07-26 11:20:00,220.02,220.31,219.99,220.15,31865.0,201.1837,201.4489,201.1563,201.3026,31865.0
2021-07-26 11:30:00,220.1,220.24,219.48,219.59,53944.0,201.2569,201.3849,200.69,200.7906,53944.0
2021-07-26 11:40:00,219.63,219.91,219.59,219.63,20955.0,200.8271,201.0832,200.7906,200.8271,20955.0
2021-07-26 11:50:00,219.68,219.81,219.52,219.77,30104.0,200.8729,200.9917,200.7266,200.9551,30104.0
2021-07-26 12:00:00,219.74,219.77,219.17,219.2,44492.0,200.9277,200.9551,200.4065,200.4339,44492.0
2021-07-26 12:10:00,219.2,219.44,219.13,219.32,44568.0,200.4339,200.6534,200.3699,200.5437,44568.0
2021-07-26 12:20:00,219.34,219.35,219.01,219.09,40246.0,200.562,200.5711,200.2602,200.3334,40246.0
2021-07-26 12:30:00,219.07,219.87,219.02,219.73,48036.0,200.3151,201.0466,200.2694,200.9186,48036.0
2021-07-26 12:40:00,219.71,219.72,219.48,219.62,14930.0,200.9003,200.9094,200.69,200.818,14930.0
2021-07-26 12:50:00,219.61,219.67,219.42,219.52,31316.0,200.8088,200.8637,200.6351,200.7266,31316.0
2021-07-26 13:00:00,219.55,219.83,219.54,219.71,17543.0,200.754,201.01,200.7448,200.9003,17543.0
2021-07-26 13:10:00,219.71,219.76,219.59,219.68,33585.0,200.9003,200.946,200.7906,200.8729,33585.0
2021-07-26 13:20:00,219.69,219.71,219.44,219.44,21368.0,200.882,200.9003,200.6534,200.6534,21368.0
2021-07-26 13:30:00,219.44,219.55,219.3,219.5,18841.0,200.6534,200.754,200.5254,200.7083,18841.0
2021-07-26 13:40:00,219.48,219.6,219.45,219.52,21508.0,200.69,200.7997,200.6625,200.7266,21508.0
2021-07-26 13:50:00,219.56,219.74,219.5,219.62,24542.0,200.7631,200.9277,200.7083,200.818,24542.0
2021-07-26 14:00:00,219.64,219.82,219.64,219.74,21013.0,200.8363,201.0009,200.8363,200.9277,21013.0
2021-07-26 14:10:00,219.69,219.82,219.61,219.73,19638.0,200.882,201.0009,200.8088,200.9186,19638.0
2021-07-26 14:20:00,219.73,219.81,219.63,219.72,29560.0,200.9186,200.9917,200.8271,200.9094,29560.0
2021-07-26 14:30:00,219.75,220.03,219.75,220.01,53181.0,200.9369,201.1929,200.9369,201.1746,53181.0
2021-07-26 14:40:00,220.03,220.09,219.99,220.02,31929.0,201.1929,201.2478,201.1563,201.1837,31929.0
2021-07-26 14:50:00,220.02,220.06,219.93,220.06,42351.0,201.1837,201.2203,201.1015,201.2203,42351.0
2021-07-26 15:00:00,220.06,220.42,220.04,220.11,39869.0,201.2203,201.5495,201.202,201.266,39869.0
2021-07-26 15:10:00,220.1,220.28,220.01,220.25,45361.0,201.2569,201.4215,201.1746,201.3941,45361.0
2021-07-26 15:20:00,220.22,220.22,219.94,219.97,56783.0,201.3666,201.3666,201.1106,201.138,56783.0
2021-07-26 15:30:00,219.97,220.01,219.77,219.81,71098.0,201.138,201.1746,200.9551,200.9917,71098.0
2021-07-26 15:40:00,219.82,220.02,219.57,219.96,128918.0,201.0009,201.1837,200.7723,201.1289,128918.0
2021-07-26 15:50:00,219.99,220.24,219.78,220.19,244798.0,201.1563,201.3849,200.9643,201.3392,244798.0
2021-07-27 09:30:00,219.25,219.44,218.23,218.35,116669.0,200.4797,200.6534,199.547,199.6567,116669.0
2021-07-27 09:40:00,218.33,219.29,218.03,219.04,64982.0,199.6384,200.5162,199.3641,200.2876,64982.0
2021-07-27 09:50:00,219.11,219.48,218.87,219.48,109932.0,200.3517,200.69,200.1322,200.69,109932.0
2021-07-27 10:00:00,219.43,220.4,219.0,219.14,103506.0,200.6443,201.5312,200.2511,200.3791,103506.0
2021-07-27 10:10:00,219.21,219.3,218.47,218.51,39752.0,200.4431,200.5254,199.7664,199.803,39752.0
2021-07-27 10:20:00,218.51,219.0,218.46,218.93,30040.0,199.803,200.2511,199.7573,200.1871,30040.0
2021-07-27 10:30:00,218.83,218.84,218.29,218.71,38170.0,200.0956,200.1048,199.6019,199.9859,38170.0
2021-07-27 10:40:00,218.73,219.0,218.45,218.78,26558.0,200.0042,200.2511,199.7482,200.0499,26558.0
2021-07-27 10:50:00,218.75,219.62,218.54,219.3,26757.0,200.0225,200.818,199.8305,200.5254,26757.0
2021-07-27 11:00:00,219.29,219.6,218.35,218.45,44310.0,200.5162,200.7997,199.6567,199.7482,44310.0
2021-07-27 11:10:00,218.43,219.0,218.37,218.66,43389.0,199.7299,200.2511,199.675,199.9402,43389.0
2021-07-27 11:20:00,218.66,218.73,218.47,218.73,27325.0,199.9402,200.0042,199.7664,200.0042,27325.0
2021-07-27 11:30:00,218.71,218.74,218.33,218.49,23678.0,199.9859,200.0133,199.6384,199.7847,23678.0
2021-07-27 11:40:00,218.49,218.8,218.21,218.49,28636.0,199.7847,200.0682,199.5287,199.7847,28636.0
2021-07-27 11:50:00,218.48,218.91,218.29,218.39,18549.0,199.7756,200.1688,199.6019,199.6933,18549.0
2021-07-27 12:00:00,218.29,218.29,217.33,217.34,64919.0,199.6019,199.6019,198.724,198.7332,64919.0
2021-07-27 12:10:00,217.35,218.19,217.19,218.19,38588.0,198.7423,199.5104,198.596,199.5104,38588.0
2021-07-27 12:20:00,218.16,218.44,217.95,218.34,174890.0,199.483,199.739,199.291,199.6476,174890.0
2021-07-27 12:30:00,218.29,218.41,218.16,218.16,27467.0,199.6019,199.7116,199.483,199.483,27467.0
2021-07-27 12:40:00,218.18,218.25,218.01,218.03,33322.0,199.5013,199.5653,199.3458,199.3641,33322.0
2021-07-27 12:50:00,218.05,218.22,217.87,217.93,36544.0,199.3824,199.5378,199.2178,199.2727,36544.0
2021-07-27 13:00:00,217.95,218.09,217.88,218.0,37165.0,199.291,199.419,199.227,199.3367,37165.0
2021-07-27 13:10:00,217.97,218.08,217.92,218.03,33814.0,199.3093,199.4098,199.2635,199.3641,33814.0
2021-07-27 13:20:00,218.04,218.11,217.68,217.72,24450.0,199.3733,199.4373,199.0441,199.0807,24450.0
2021-07-27 13:30:00,217.74,218.36,217.72,218.35,26257.0,199.0989,199.6659,199.0807,199.6567,26257.0
2021-07-27 13:40:00,218.35,218.63,218.28,218.59,20154.0,199.6567,199.9127,199.5927,199.8762,20154.0
2021-07-27 13:50:00,218.58,218.58,218.03,218.09,27945.0,199.867,199.867,199.3641,199.419,27945.0
2021-07-27 14:00:00,218.07,218.28,218.05,218.21,34624.0,199.4007,199.5927,199.3824,199.5287,34624.0
2021-07-27 14:10:00,218.2,218.38,218.03,218.31,36694.0,199.5196,199.6841,199.3641,199.6201,36694.0
2021-07-27 14:20:00,218.31,218.35,217.98,218.0,27446.0,199.6201,199.6567,199.3184,199.3367,27446.0
2021-07-27 14:30:00,217.98,218.09,217.77,217.91,39505.0,199.3184,199.419,199.1264,199.2544,39505.0
2021-07-27 14:40:00,217.92,217.92,217.5,217.71,41035.0,199.2635,199.2635,198.8795,199.0715,41035.0
2021-07-27 14:50:00,217.69,217.81,217.44,217.6,39729.0,199.0532,199.1629,198.8246,198.9709,39729.0
2021-07-27 15:00:00,217.61,217.9,217.59,217.85,35498.0,198.9801,199.2452,198.9618,199.1995,35498.0
2021-07-27 15:10:00,217.83,217.84,217.46,217.51,34582.0,199.1812,199.1904,198.8429,198.8886,34582.0
2021-07-27 15:20:00,217.5,217.7,217.46,217.59,55175.0,198.8795,199.0624,198.8429,198.9618,55175.0
2021-07-27 15:30:00,217.6,217.68,217.36,217.5,67163.0,198.9709,199.0441,198.7515,198.8795,67163.0
2021-07-27 15:40:00,217.51,217.78,217.38,217.62,91198.0,198.8886,199.1355,198.7698,198.9892,91198.0
2021-07-27 15:50:00,217.63,218.07,217.47,218.06,260111.0,198.9984,199.4007,198.8521,199.3915,260111.0
2021-07-28 09:30:00,218.8,219.08,217.3,218.65,75908.0,200.0682,200.3242,198.6966,199.931,75908.0
2021-07-28 09:40:00,218.85,218.99,217.78,217.96,25742.0,200.1139,200.2419,199.1355,199.3001,25742.0
2021-07-28 09:50:00,217.96,218.24,217.66,217.89,19440.0,199.3001,199.5561,199.0258,199.2361,19440.0
2021-07-28 10:00:00,218.02,218.02,216.54,216.54,30949.0,199.355,199.355,198.0017,198.0017,30949.0
2021-07-28 10:10:00,216.55,216.71,215.97,216.1,46573.0,198.0108,198.1571,197.4805,197.5993,46573.0
2021-07-28 10:20:00,216.08,216.65,216.08,216.42,20003.0,197.5811,198.1023,197.5811,197.8919,20003.0
2021-07-28 10:30:00,216.31,216.75,216.11,216.11,19920.0,197.7914,198.1937,197.6085,197.6085,19920.0
2021-07-28 10:40:00,216.11,216.34,215.96,216.27,24352.0,197.6085,197.8188,197.4713,197.7548,24352.0
2021-07-28 10:50:00,216.26,216.78,216.21,216.78,18072.0,197.7456,198.2211,197.6999,198.2211,18072.0
2021-07-28 11:00:00,216.77,216.87,216.43,216.54,19573.0,198.212,198.3034,197.9011,198.0017,19573.0
2021-07-28 11:10:00,216.51,216.65,216.31,216.37,23567.0,197.9742,198.1023,197.7914,197.8462,23567.0
2021-07-28 11:20:00,216.39,216.55,216.24,216.48,23907.0,197.8645,198.0108,197.7274,197.9468,23907.0
2021-07-28 11:30:00,216.55,216.87,216.47,216.75,31669.0,198.0108,198.3034,197.9377,198.1937,31669.0
2021-07-28 11:40:00,216.72,217.05,216.72,217.0,27042.0,198.1663,198.468,198.1663,198.4223,27042.0
2021-07-28 11:50:00,217.04,217.11,216.94,216.97,12670.0,198.4589,198.5229,198.3674,198.3949,12670.0
2021-07-28 12:00:00,216.98,217.09,216.52,216.52,49831.0,198.404,198.5046,197.9834,197.9834,49831.0
2021-07-28 12:10:00,216.51,216.73,216.41,216.59,49967.0,197.9742,198.1754,197.8828,198.0474,49967.0
2021-07-28 12:20:00,216.57,216.57,216.2,216.22,30615.0,198.0291,198.0291,197.6908,197.7091,30615.0
2021-07-28 12:30:00,216.21,216.24,215.88,216.05,23356.0,197.6999,197.7274,197.3982,197.5536,23356.0
2021-07-28 12:40:00,216.05,216.05,215.78,215.95,18205.0,197.5536,197.5536,197.3067,197.4622,18205.0
2021-07-28 12:50:00,215.96,216.22,215.8,215.9,16931.0,197.4713,197.7091,197.325,197.4165,16931.0
2021-07-28 13:00:00,215.93,216.01,215.54,215.91,22610.0,197.4439,197.517,197.0873,197.4256,22610.0
2021-07-28 13:10:00,215.97,216.21,215.56,216.17,39041.0,197.4805,197.6999,197.1056,197.6634,39041.0
2021-07-28 13:20:00,216.17,216.3,216.1,216.16,13085.0,197.6634,197.7822,197.5993,197.6542,13085.0
2021-07-28 13:30:00,216.15,216.46,216.14,216.32,15848.0,197.6451,197.9285,197.6359,197.8005,15848.0
2021-07-28 13:40:00,216.38,216.48,216.27,216.48,18065.0,197.8554,197.9468,197.7548,197.9468,18065.0
2021-07-28 13:50:00,216.43,216.59,216.35,216.52,22867.0,197.9011,198.0474,197.8279,197.9834,22867.0
2021-07-28 14:00:00,216.51,216.71,216.21,216.56,27155.0,197.9742,198.1571,197.6999,198.02,27155.0
2021-07-28 14:10:00,216.58,216.81,216.36,216.71,40712.0,198.0383,198.2486,197.8371,198.1571,40712.0
2021-07-28 14:20:00,216.69,216.89,216.63,216.81,23965.0,198.1388,198.3217,198.084,198.2486,23965.0
2021-07-28 14:30:00,216.82,216.82,216.57,216.74,24786.0,198.2577,198.2577,198.0291,198.1846,24786.0
2021-07-28 14:40:00,216.74,216.89,216.66,216.84,20446.0,198.1846,198.3217,198.1114,198.276,20446.0
2021-07-28 14:50:00,216.83,216.94,216.51,216.53,29364.0,198.2668,198.3674,197.9742,197.9925,29364.0
2021-07-28 15:00:00,216.55,216.62,216.32,216.43,50108.0,198.0108,198.0748,197.8005,197.9011,50108.0
2021-07-28 15:10:00,216.41,216.55,216.3,216.41,35937.0,197.8828,198.0108,197.7822,197.8828,35937.0
2021-07-28 15:20:00,216.41,216.52,216.2,216.47,36551.0,197.8828,197.9834,197.6908,197.9377,36551.0
2021-07-28 15:30:00,216.47,216.66,216.42,216.48,52262.0,197.9377,198.1114,197.8919,197.9468,52262.0
2021-07-28 15:40:00,216.45,216.6,216.33,216.57,97368.0,197.9194,198.0565,197.8097,198.0291,97368.0
2021-07-28 15:50:00,216.57,216.73,216.37,216.62,208269.0,198.0291,198.1754,197.8462,198.0748,208269.0
2021-07-29 09:30:00,218.2,219.63,218.0,218.57,103648.0,199.5196,200.8271,199.3367,199.8579,103648.0
2021-07-29 09:40:00,218.52,218.75,217.85,218.16,45471.0,199.8122,200.0225,199.1995,199.483,45471.0
2021-07-29 09:50:00,218.19,219.09,218.19,218.79,42198.0,199.5104,200.3334,199.5104,200.059,42198.0
2021-07-29 10:00:00,218.79,219.28,218.51,219.07,45009.0,200.059,200.5071,199.803,200.3151,45009.0
2021-07-29 10:10:00,219.05,219.62,218.96,219.36,69808.0,200.2968,200.818,200.2145,200.5803,69808.0
2021-07-29 10:20:00,219.44,219.5,218.39,218.55,38974.0,200.6534,200.7083,199.6933,199.8396,38974.0
2021-07-29 10:30:00,218.43,218.88,218.41,218.69,29475.0,199.7299,200.1413,199.7116,199.9676,29475.0
2021-07-29 10:40:00,218.75,218.96,218.07,218.1,28050.0,200.0225,200.2145,199.4007,199.4281,28050.0
2021-07-29 10:50:00,218.11,218.57,218.05,218.24,35834.0,199.4373,199.8579,199.3824,199.5561,35834.0
2021-07-29 11:00:00,218.27,218.78,218.27,218.52,27138.0,199.5836,200.0499,199.5836,199.8122,27138.0
2021-07-29 11:10:00,218.52,218.52,218.21,218.21,19538.0,199.8122,199.8122,199.5287,199.5287,19538.0
2021-07-29 11:20:00,218.14,218.24,217.91,217.92,18956.0,199.4647,199.5561,199.2544,199.2635,18956.0
2021-07-29 11:30:00,217.89,218.18,217.79,218.06,27640.0,199.2361,199.5013,199.1447,199.3915,27640.0
2021-07-29 11:40:00,218.08,218.09,217.55,217.55,39310.0,199.4098,199.419,198.9252,198.9252,39310.0
2021-07-29 11:50:00,217.63,217.86,217.54,217.59,14600.0,198.9984,199.2087,198.9161,198.9618,14600.0
2021-07-29 12:00:00,217.6,217.83,217.56,217.79,19132.0,198.9709,199.1812,198.9344,199.1447,19132.0
2021-07-29 12:10:00,217.75,218.18,217.71,217.93,24993.0,199.1081,199.5013,199.0715,199.2727,24993.0
2021-07-29 12:20:00,217.94,218.19,217.91,218.12,16796.0,199.2818,199.5104,199.2544,199.4464,16796.0
2021-07-29 12:30:00,218.12,218.31,218.03,218.27,14826.0,199.4464,199.6201,199.3641,199.5836,14826.0
2021-07-29 12:40:00,218.31,218.42,218.0,218.0,11625.0,199.6201,199.7207,199.3367,199.3367,11625.0
2021-07-29 12:50:00,218.04,218.22,218.0,218.17,8193.0,199.3733,199.5378,199.3367,199.4921,8193.0
2021-07-29 13:00:00,218.16,218.28,218.02,218.06,8411.0,199.483,199.5927,199.355,199.3915,8411.0
2021-07-29 13:10:00,218.08,218.34,217.99,218.16,24898.0,199.4098,199.6476,199.3275,199.483,24898.0
2021-07-29 13:20:00,218.12,218.28,218.0,218.25,10296.0,199.4464,199.5927,199.3367,199.5653,10296.0
2021-07-29 13:30:00,218.23,218.23,217.98,218.13,11113.0,199.547,199.547,199.3184,199.4556,11113.0
2021-07-29 13:40:00,218.16,218.25,218.0,218.05,15764.0,199.483,199.5653,199.3367,199.3824,15764.0
2021-07-29 13:50:00,218.06,218.06,217.85,217.94,20131.0,199.3915,199.3915,199.1995,199.2818,20131.0
2021-07-29 14:00:00,218.0,218.0,217.61,217.73,15621.0,199.3367,199.3367,198.9801,199.0898,15621.0
2021-07-29 14:10:00,217.75,218.0,217.69,217.77,19462.0,199.1081,199.3367,199.0532,199.1264,19462.0
2021-07-29 14:20:00,217.79,217.86,217.61,217.78,20493.0,199.1447,199.2087,198.9801,199.1355,20493.0
2021-07-29 14:30:00,217.76,217.97,217.74,217.81,15101.0,199.1172,199.3093,199.0989,199.1629,15101.0
2021-07-29 14:40:00,217.81,217.99,217.8,217.86,12912.0,199.1629,199.3275,199.1538,199.2087,12912.0
2021-07-29 14:50:00,217.89,217.97,217.82,217.92,11678.0,199.2361,199.3093,199.1721,199.2635,11678.0
2021-07-29 15:00:00,217.91,217.96,217.61,217.69,18679.0,199.2544,199.3001,198.9801,199.0532,18679.0
2021-07-29 15:10:00,217.72,217.73,217.56,217.73,14514.0,199.0807,199.0898,198.9344,199.0898,14514.0
2021-07-29 15:20:00,217.7,217.92,217.65,217.89,16790.0,199.0624,199.2635,199.0166,199.2361,16790.0
2021-07-29 15:30:00,217.88,217.9,217.66,217.77,19271.0,199.227,199.2452,199.0258,199.1264,19271.0
2021-07-29 15:40:00,217.78,217.96,217.6,217.61,47896.0,199.1355,199.3001,198.9709,198.9801,47896.0
2021-07-29 15:50:00,217.57,217.57,217.24,217.31,159006.0,198.9435,198.9435,198.6417,198.7058,159006.0
2021-07-30 09:30:00,216.73,219.6,216.73,219.12,78086.0,198.1754,200.7997,198.1754,200.3608,78086.0
2021-07-30 09:40:00,219.12,219.54,218.68,218.77,40385.0,200.3608,200.7448,199.9585,200.0408,40385.0
2021-07-30 09:50:00,218.82,219.15,218.16,218.94,18341.0,200.0865,200.3882,199.483,200.1962,18341.0
2021-07-30 10:00:00,218.88,219.33,218.77,219.1,55560.0,200.1413,200.5528,200.0408,200.3425,55560.0
2021-07-30 10:10:00,219.14,219.14,218.84,218.94,42610.0,200.3791,200.3791,200.1048,200.1962,42610.0
2021-07-30 10:20:00,218.88,219.18,218.84,218.9,37498.0,200.1413,200.4157,200.1048,200.1596,37498.0
2021-07-30 10:30:00,218.93,219.06,218.85,218.97,29394.0,200.1871,200.3059,200.1139,200.2236,29394.0
2021-07-30 10:40:00,218.97,218.98,218.42,218.61,74120.0,200.2236,200.2328,199.7207,199.8945,74120.0
2021-07-30 10:50:00,218.6,218.68,217.87,217.9,23993.0,199.8853,199.9585,199.2178,199.2452,23993.0
2021-07-30 11:00:00,217.89,218.17,217.73,218.13,18324.0,199.2361,199.4921,199.0898,199.4556,18324.0
2021-07-30 11:10:00,218.12,218.5,218.05,218.4,27731.0,199.4464,199.7939,199.3824,199.7024,27731.0
2021-07-30 11:20:00,218.46,218.55,218.26,218.32,15642.0,199.7573,199.8396,199.5744,199.6293,15642.0
2021-07-30 11:30:00,218.36,218.48,218.0,218.13,21334.0,199.6659,199.7756,199.3367,199.4556,21334.0
2021-07-30 11:40:00,218.12,218.34,217.94,217.94,13358.0,199.4464,199.6476,199.2818,199.2818,13358.0
2021-07-30 11:50:00,217.96,218.02,217.75,217.96,12558.0,199.3001,199.355,199.1081,199.3001,12558.0
2021-07-30 12:00:00,217.99,218.06,217.88,217.96,16027.0,199.3275,199.3915,199.227,199.3001,16027.0
2021-07-30 12:10:00,217.99,218.21,217.99,218.07,24931.0,199.3275,199.5287,199.3275,199.4007,24931.0
2021-07-30 12:20:00,218.11,218.36,218.09,218.23,22902.0,199.4373,199.6659,199.419,199.547,22902.0
2021-07-30 12:30:00,218.25,218.39,218.23,218.29,13980.0,199.5653,199.6933,199.547,199.6019,13980.0
2021-07-30 12:40:00,218.26,218.38,218.06,218.21,14864.0,199.5744,199.6841,199.3915,199.5287,14864.0
2021-07-30 12:50:00,218.2,218.37,218.13,218.15,16174.0,199.5196,199.675,199.4556,199.4738,16174.0
2021-07-30 13:00:00,218.2,218.46,218.08,218.39,29976.0,199.5196,199.7573,199.4098,199.6933,29976.0
2021-07-30 13:10:00,218.41,218.55,218.33,218.41,15651.0,199.7116,199.8396,199.6384,199.7116,15651.0
2021-07-30 13:20:00,218.45,218.65,218.34,218.61,25538.0,199.7482,199.931,199.6476,199.8945,25538.0
2021-07-30 13:30:00,218.6,218.93,218.59,218.9,44783.0,199.8853,200.1871,199.8762,200.1596,44783.0
2021-07-30 13:40:00,218.9,219.03,218.76,219.03,17939.0,200.1596,200.2785,200.0316,200.2785,17939.0
2021-07-30 13:50:00,219.02,219.05,218.88,218.96,15415.0,200.2694,200.2968,200.1413,200.2145,15415.0
2021-07-30 14:00:00,218.99,218.99,218.84,218.92,14332.0,200.2419,200.2419,200.1048,200.1779,14332.0
2021-07-30 14:10:00,218.92,218.97,218.79,218.81,16311.0,200.1779,200.2236,200.059,200.0773,16311.0
2021-07-30 14:20:00,218.84,218.86,218.48,218.52,13491.0,200.1048,200.1231,199.7756,199.8122,13491.0
2021-07-30 14:30:00,218.53,218.73,218.44,218.5,24334.0,199.8213,200.0042,199.739,199.7939,24334.0
2021-07-30 14:40:00,218.51,218.74,218.51,218.66,15465.0,199.803,200.0133,199.803,199.9402,15465.0
2021-07-30 14:50:00,218.67,218.87,218.66,218.86,16401.0,199.9493,200.1322,199.9402,200.1231,16401.0
2021-07-30 15:00:00,218.86,218.98,218.85,218.91,16307.0,200.1231,200.2328,200.1139,200.1688,16307.0
2021-07-30 15:10:00,218.94,219.0,218.68,218.68,31763.0,200.1962,200.2511,199.9585,199.9585,31763.0
2021-07-30 15:20:00,218.68,218.85,218.54,218.83,36525.0,199.9585,200.1139,199.8305,200.0956,36525.0
2021-07-30 15:30:00,218.83,218.84,218.62,218.63,39583.0,200.0956,200.1048,199.9036,199.9127,39583.0
2021-07-30 15:40:00,218.63,218.65,218.18,218.27,44112.0,199.9127,199.931,199.5013,199.5836,44112.0
2021-07-30 15:50:00,218.36,218.83,218.24,218.8,138980.0,199.6659,200.0956,199.5561,200.0682,138980.0
2021-08-02 09:30:00,220.49,220.9,220.15,220.65,87456.0,201.6135,201.9884,201.3026,201.7598,87456.0
2021-08-02 09:40:00,220.67,220.95,220.14,220.19,88919.0,201.7781,202.0341,201.2935,201.3392,88919.0
2021-08-02 09:50:00,220.19,220.32,219.25,219.3,23322.0,201.3392,201.4581,200.4797,200.5254,23322.0
2021-08-02 10:00:00,219.25,219.76,219.12,219.64,22340.0,200.4797,200.946,200.3608,200.8363,22340.0
2021-08-02 10:10:00,219.65,220.05,219.46,219.73,19686.0,200.8454,201.2112,200.6717,200.9186,19686.0
2021-08-02 10:20:00,219.67,219.9,219.45,219.45,17323.0,200.8637,201.074,200.6625,200.6625,17323.0
2021-08-02 10:30:00,219.51,219.68,219.38,219.65,17606.0,200.7174,200.8729,200.5985,200.8454,17606.0
2021-08-02 10:40:00,219.61,219.7,219.47,219.63,17475.0,200.8088,200.8911,200.6808,200.8271,17475.0
2021-08-02 10:50:00,219.58,219.6,219.19,219.42,50035.0,200.7814,200.7997,200.4248,200.6351,50035.0
2021-08-02 11:00:00,219.37,219.37,218.68,219.04,54215.0,200.5894,200.5894,199.9585,200.2876,54215.0
2021-08-02 11:10:00,219.01,219.03,218.6,218.88,18116.0,200.2602,200.2785,199.8853,200.1413,18116.0
2021-08-02 11:20:00,218.78,219.19,218.74,218.74,18369.0,200.0499,200.4248,200.0133,200.0133,18369.0
2021-08-02 11:30:00,218.81,219.09,218.74,218.92,25455.0,200.0773,200.3334,200.0133,200.1779,25455.0
2021-08-02 11:40:00,218.88,218.94,218.09,218.09,23148.0,200.1413,200.1962,199.419,199.419,23148.0
2021-08-02 11:50:00,218.09,218.19,217.62,217.68,15987.0,199.419,199.5104,198.9892,199.0441,15987.0
2021-08-02 12:00:00,217.67,218.04,217.61,217.98,14671.0,199.0349,199.3733,198.9801,199.3184,14671.0
2021-08-02 12:10:00,217.99,218.15,217.87,217.89,31021.0,199.3275,199.4738,199.2178,199.2361,31021.0
2021-08-02 12:20:00,217.93,217.98,217.62,217.88,27976.0,199.2727,199.3184,198.9892,199.227,27976.0
2021-08-02 12:30:00,217.86,218.13,217.84,218.01,17581.0,199.2087,199.4556,199.1904,199.3458,17581.0
2021-08-02 12:40:00,217.96,218.03,217.85,218.03,49245.0,199.3001,199.3641,199.1995,199.3641,49245.0
2021-08-02 12:50:00,218.02,218.1,217.76,217.94,13046.0,199.355,199.4281,199.1172,199.2818,13046.0
2021-08-02 13:00:00,218.0,218.06,217.87,218.05,11926.0,199.3367,199.3915,199.2178,199.3824,11926.0
2021-08-02 13:10:00,218.04,218.28,217.93,218.06,13673.0,199.3733,199.5927,199.2727,199.3915,13673.0
2021-08-02 13:20:00,218.06,218.35,218.06,218.23,11336.0,199.3915,199.6567,199.3915,199.547,11336.0
2021-08-02 13:30:00,218.23,218.26,217.89,217.93,15556.0,199.547,199.5744,199.2361,199.2727,15556.0
2021-08-02 13:40:00,217.94,218.06,217.88,217.89,12887.0,199.2818,199.3915,199.227,199.2361,12887.0
2021-08-02 13:50:00,217.88,218.03,217.71,217.99,13484.0,199.227,199.3641,199.0715,199.3275,13484.0
2021-08-02 14:00:00,217.98,218.15,217.91,218.07,16764.0,199.3184,199.4738,199.2544,199.4007,16764.0
2021-08-02 14:10:00,218.06,218.2,218.01,218.12,23361.0,199.3915,199.5196,199.3458,199.4464,23361.0
2021-08-02 14:20:00,218.15,218.15,217.86,217.99,58896.0,199.4738,199.4738,199.2087,199.3275,58896.0
2021-08-02 14:30:00,217.94,217.96,217.75,217.91,20166.0,199.2818,199.3001,199.1081,199.2544,20166.0
2021-08-02 14:40:00,217.92,218.02,217.79,218.02,16398.0,199.2635,199.355,199.1447,199.355,16398.0
2021-08-02 14:50:00,217.99,218.22,217.99,218.14,21092.0,199.3275,199.5378,199.3275,199.4647,21092.0
2021-08-02 15:00:00,218.13,218.13,217.89,218.01,38912.0,199.4556,199.4556,199.2361,199.3458,38912.0
2021-08-02 15:10:00,218.01,218.01,217.67,217.71,72751.0,199.3458,199.3458,199.0349,199.0715,72751.0
2021-08-02 15:20:00,217.72,217.72,217.49,217.64,30828.0,199.0807,199.0807,198.8703,199.0075,30828.0
2021-08-02 15:30:00,217.62,218.02,217.57,217.95,43417.0,198.9892,199.355,198.9435,199.291,43417.0
2021-08-02 15:40:00,217.94,218.05,217.58,217.61,41632.0,199.2818,199.3824,198.9526,198.9801,41632.0
2021-08-02 15:50:00,217.58,217.81,217.38,217.53,82357.0,198.9526,199.1629,198.7698,198.9069,82357.0
2021-08-03 09:30:00,217.91,218.72,217.79,218.34,47266.0,199.2544,199.995,199.1447,199.6476,47266.0
2021-08-03 09:40:00,218.33,218.33,217.21,217.31,34506.0,199.6384,199.6384,198.6143,198.7058,34506.0
2021-08-03 09:50:00,217.14,217.94,217.14,217.68,41822.0,198.5503,199.2818,198.5503,199.0441,41822.0
2021-08-03 10:00:00,217.74,218.74,217.74,218.42,56442.0,199.0989,200.0133,199.0989,199.7207,56442.0
2021-08-03 10:10:00,218.5,219.4,218.02,219.4,32919.0,199.7939,200.6168,199.355,200.6168,32919.0
2021-08-03 10:20:00,219.38,219.79,219.29,219.72,74563.0,200.5985,200.9734,200.5162,200.9094,74563.0
2021-08-03 10:30:00,219.69,220.12,219.69,220.03,49974.0,200.882,201.2752,200.882,201.1929,49974.0
2021-08-03 10:40:00,220.07,220.12,219.46,219.69,28593.0,201.2295,201.2752,200.6717,200.882,28593.0
2021-08-03 10:50:00,219.75,219.9,219.44,219.44,36873.0,200.9369,201.074,200.6534,200.6534,36873.0
2021-08-03 11:00:00,219.42,219.58,219.03,219.3,20713.0,200.6351,200.7814,200.2785,200.5254,20713.0
2021-08-03 11:10:00,219.24,219.88,219.24,219.28,16534.0,200.4705,201.0557,200.4705,200.5071,16534.0
2021-08-03 11:20:00,219.23,219.69,218.96,219.68,20433.0,200.4614,200.882,200.2145,200.8729,20433.0
2021-08-03 11:30:00,219.61,219.96,219.56,219.93,21848.0,200.8088,201.1289,200.7631,201.1015,21848.0
2021-08-03 11:40:00,219.93,220.68,219.92,220.24,35780.0,201.1015,201.7872,201.0923,201.3849,35780.0
2021-08-03 11:50:00,220.23,220.33,220.1,220.17,26647.0,201.3758,201.4672,201.2569,201.3209,26647.0
2021-08-03 12:00:00,220.13,220.13,219.78,219.84,17756.0,201.2843,201.2843,200.9643,201.0192,17756.0
2021-08-03 12:10:00,219.8,219.82,219.54,219.73,19268.0,200.9826,201.0009,200.7448,200.9186,19268.0
2021-08-03 12:20:00,219.72,219.88,219.64,219.84,14705.0,200.9094,201.0557,200.8363,201.0192,14705.0
2021-08-03 12:30:00,219.81,220.18,219.72,220.12,21628.0,200.9917,201.33,200.9094,201.2752,21628.0
2021-08-03 12:40:00,220.13,220.43,220.12,220.43,45339.0,201.2843,201.5586,201.2752,201.5586,45339.0
2021-08-03 12:50:00,220.43,220.46,220.31,220.35,26174.0,201.5586,201.5861,201.4489,201.4855,26174.0
2021-08-03 13:00:00,220.38,220.72,220.37,220.71,25901.0,201.5129,201.8238,201.5038,201.8147,25901.0
2021-08-03 13:10:00,220.72,220.73,220.25,220.36,23460.0,201.8238,201.833,201.3941,201.4946,23460.0
2021-08-03 13:20:00,220.38,220.38,220.09,220.22,34717.0,201.5129,201.5129,201.2478,201.3666,34717.0
2021-08-03 13:30:00,220.2,220.36,220.05,220.36,17899.0,201.3483,201.4946,201.2112,201.4946,17899.0
2021-08-03 13:40:00,220.36,220.49,220.22,220.39,24114.0,201.4946,201.6135,201.3666,201.5221,24114.0
2021-08-03 13:50:00,220.44,220.65,220.42,220.51,39686.0,201.5678,201.7598,201.5495,201.6318,39686.0
2021-08-03 14:00:00,220.53,220.62,220.48,220.53,21195.0,201.6501,201.7324,201.6044,201.6501,21195.0
2021-08-03 14:10:00,220.53,220.69,220.5,220.65,16301.0,201.6501,201.7964,201.6227,201.7598,16301.0
2021-08-03 14:20:00,220.59,220.71,220.49,220.62,31517.0,201.7049,201.8147,201.6135,201.7324,31517.0
2021-08-03 14:30:00,220.64,220.65,220.34,220.55,25087.0,201.7507,201.7598,201.4764,201.6684,25087.0
2021-08-03 14:40:00,220.53,220.55,220.33,220.38,23136.0,201.6501,201.6684,201.4672,201.5129,23136.0
2021-08-03 14:50:00,220.36,220.5,220.32,220.32,35910.0,201.4946,201.6227,201.4581,201.4581,35910.0
2021-08-03 15:00:00,220.37,220.37,219.95,220.01,31598.0,201.5038,201.5038,201.1197,201.1746,31598.0
2021-08-03 15:10:00,220.01,220.27,220.01,220.19,37427.0,201.1746,201.4123,201.1746,201.3392,37427.0
2021-08-03 15:20:00,220.21,220.24,219.93,219.93,39596.0,201.3575,201.3849,201.1015,201.1015,39596.0
2021-08-03 15:30:00,219.91,220.04,219.76,219.9,61203.0,201.0832,201.202,200.946,201.074,61203.0
2021-08-03 15:40:00,219.91,220.2,219.86,220.19,55299.0,201.0832,201.3483,201.0374,201.3392,55299.0
2021-08-03 15:50:00,220.23,220.3,219.65,220.05,163187.0,201.3758,201.4398,200.8454,201.2112,163187.0
2021-08-04 09:30:00,219.44,219.62,218.01,218.33,86696.0,200.6534,200.818,199.3458,199.6384,86696.0
2021-08-04 09:40:00,218.33,218.55,217.51,218.55,42242.0,199.6384,199.8396,198.8886,199.8396,42242.0
2021-08-04 09:50:00,218.55,219.05,218.47,218.99,22137.0,199.8396,200.2968,199.7664,200.2419,22137.0
2021-08-04 10:00:00,219.04,219.52,218.81,219.01,25020.0,200.2876,200.7266,200.0773,200.2602,25020.0
2021-08-04 10:10:00,218.96,219.12,218.54,218.6,20014.0,200.2145,200.3608,199.8305,199.8853,20014.0
2021-08-04 10:20:00,218.55,218.7,218.28,218.32,18340.0,199.8396,199.9768,199.5927,199.6293,18340.0
2021-08-04 10:30:00,218.47,218.47,217.96,218.27,29787.0,199.7664,199.7664,199.3001,199.5836,29787.0
2021-08-04 10:40:00,218.15,218.33,218.0,218.11,24614.0,199.4738,199.6384,199.3367,199.4373,24614.0
2021-08-04 10:50:00,218.15,218.17,217.5,217.56,85803.0,199.4738,199.4921,198.8795,198.9344,85803.0
2021-08-04 11:00:00,217.54,217.88,217.18,217.78,24586.0,198.9161,199.227,198.5869,199.1355,24586.0
2021-08-04 11:10:00,217.79,217.96,217.57,217.78,26316.0,199.1447,199.3001,198.9435,199.1355,26316.0
2021-08-04 11:20:00,217.76,217.77,217.34,217.65,23732.0,199.1172,199.1264,198.7332,199.0166,23732.0
2021-08-04 11:30:00,217.69,218.11,217.46,217.93,40364.0,199.0532,199.4373,198.8429,199.2727,40364.0
2021-08-04 11:40:00,217.93,218.01,217.65,217.66,20521.0,199.2727,199.3458,199.0166,199.0258,20521.0
2021-08-04 11:50:00,217.65,217.71,217.4,217.7,30418.0,199.0166,199.0715,198.788,199.0624,30418.0
2021-08-04 12:00:00,217.69,218.02,217.61,218.01,20438.0,199.0532,199.355,198.9801,199.3458,20438.0
2021-08-04 12:10:00,218.0,218.05,217.76,217.97,22376.0,199.3367,199.3824,199.1172,199.3093,22376.0
2021-08-04 12:20:00,217.97,217.97,217.51,217.63,16637.0,199.3093,199.3093,198.8886,198.9984,16637.0
2021-08-04 12:30:00,217.62,217.87,217.42,217.87,25468.0,198.9892,199.2178,198.8063,199.2178,25468.0
2021-08-04 12:40:00,217.85,218.08,217.75,217.88,23862.0,199.1995,199.4098,199.1081,199.227,23862.0
2021-08-04 12:50:00,217.91,218.13,217.91,218.0,16587.0,199.2544,199.4556,199.2544,199.3367,16587.0
2021-08-04 13:00:00,217.97,218.09,217.85,217.95,25652.0,199.3093,199.419,199.1995,199.291,25652.0
2021-08-04 13:10:00,217.91,218.0,217.76,217.9,21265.0,199.2544,199.3367,199.1172,199.2452,21265.0
2021-08-04 13:20:00,217.87,218.13,217.87,217.95,19209.0,199.2178,199.4556,199.2178,199.291,19209.0
2021-08-04 13:30:00,217.94,217.96,217.69,217.82,18206.0,199.2818,199.3001,199.0532,199.1721,18206.0
2021-08-04 13:40:00,217.88,218.04,217.82,218.04,23966.0,199.227,199.3733,199.1721,199.3733,23966.0
2021-08-04 13:50:00,218.03,218.14,217.94,217.97,19667.0,199.3641,199.4647,199.2818,199.3093,19667.0
2021-08-04 14:00:00,218.0,218.07,217.93,218.05,15131.0,199.3367,199.4007,199.2727,199.3824,15131.0
2021-08-04 14:10:00,218.02,218.12,217.8,217.8,22490.0,199.355,199.4464,199.1538,199.1538,22490.0
2021-08-04 14:20:00,217.83,217.85,217.5,217.55,27194.0,199.1812,199.1995,198.8795,198.9252,27194.0
2021-08-04 14:30:00,217.52,217.7,217.49,217.69,27770.0,198.8978,199.0624,198.8703,199.0532,27770.0
2021-08-04 14:40:00,217.68,217.89,217.45,217.46,43134.0,199.0441,199.2361,198.8338,198.8429,43134.0
2021-08-04 14:50:00,217.46,217.6,217.27,217.5,34108.0,198.8429,198.9709,198.6692,198.8795,34108.0
2021-08-04 15:00:00,217.51,218.04,217.51,218.0,46295.0,198.8886,199.3733,198.8886,199.3367,46295.0
2021-08-04 15:10:00,217.98,218.28,217.88,218.26,39360.0,199.3184,199.5927,199.227,199.5744,39360.0
2021-08-04 15:20:00,218.3,218.52,218.09,218.15,56564.0,199.611,199.8122,199.419,199.4738,56564.0
2021-08-04 15:30:00,218.15,218.36,218.06,218.23,57071.0,199.4738,199.6659,199.3915,199.547,57071.0
2021-08-04 15:40:00,218.23,218.27,217.88,217.89,56394.0,199.547,199.5836,199.227,199.2361,56394.0
2021-08-04 15:50:00,217.91,218.07,217.58,217.65,161912.0,199.2544,199.4007,198.9526,199.0166,161912.0
2021-08-05 09:30:00,218.39,219.59,218.32,219.18,75250.0,199.6933,200.7906,199.6293,200.4157,75250.0
2021-08-05 09:40:00,219.12,219.12,218.54,219.05,20496.0,200.3608,200.3608,199.8305,200.2968,20496.0
2021-08-05 09:50:00,219.05,219.22,218.76,219.02,24334.0,200.2968,200.4522,200.0316,200.2694,24334.0
2021-08-05 10:00:00,219.05,219.08,218.47,218.56,20102.0,200.2968,200.3242,199.7664,199.8487,20102.0
2021-08-05 10:10:00,218.45,218.51,217.7,217.74,28958.0,199.7482,199.803,199.0624,199.0989,28958.0
2021-08-05 10:20:00,217.76,218.09,217.74,217.85,21154.0,199.1172,199.419,199.0989,199.1995,21154.0
2021-08-05 10:30:00,217.85,217.85,217.58,217.66,20343.0,199.1995,199.1995,198.9526,199.0258,20343.0
2021-08-05 10:40:00,217.67,217.99,217.65,217.88,24903.0,199.0349,199.3275,199.0166,199.227,24903.0
2021-08-05 10:50:00,217.84,218.18,217.77,217.94,29257.0,199.1904,199.5013,199.1264,199.2818,29257.0
2021-08-05 11:00:00,217.95,218.2,217.87,218.19,53846.0,199.291,199.5196,199.2178,199.5104,53846.0
2021-08-05 11:10:00,218.15,218.54,218.14,218.54,35217.0,199.4738,199.8305,199.4647,199.8305,35217.0
2021-08-05 11:20:00,218.57,218.76,218.39,218.67,36001.0,199.8579,200.0316,199.6933,199.9493,36001.0
2021-08-05 11:30:00,218.63,218.71,218.49,218.55,18332.0,199.9127,199.9859,199.7847,199.8396,18332.0
2021-08-05 11:40:00,218.6,218.62,218.33,218.43,24669.0,199.8853,199.9036,199.6384,199.7299,24669.0
2021-08-05 11:50:00,218.44,218.65,218.39,218.45,10177.0,199.739,199.931,199.6933,199.7482,10177.0
2021-08-05 12:00:00,218.45,218.74,218.25,218.59,22949.0,199.7482,200.0133,199.5653,199.8762,22949.0
2021-08-05 12:10:00,218.57,218.89,218.57,218.8,16266.0,199.8579,200.1505,199.8579,200.0682,16266.0
2021-08-05 12:20:00,218.77,218.79,218.55,218.72,11271.0,200.0408,200.059,199.8396,199.995,11271.0
2021-08-05 12:30:00,218.72,218.83,218.49,218.64,14223.0,199.995,200.0956,199.7847,199.9219,14223.0
2021-08-05 12:40:00,218.64,218.68,218.46,218.65,12047.0,199.9219,199.9585,199.7573,199.931,12047.0
2021-08-05 12:50:00,218.65,218.66,218.33,218.37,19679.0,199.931,199.9402,199.6384,199.675,19679.0
2021-08-05 13:00:00,218.4,218.57,218.11,218.28,18217.0,199.7024,199.8579,199.4373,199.5927,18217.0
2021-08-05 13:10:00,218.26,218.61,218.2,218.61,14564.0,199.5744,199.8945,199.5196,199.8945,14564.0
2021-08-05 13:20:00,218.61,218.68,218.53,218.64,12849.0,199.8945,199.9585,199.8213,199.9219,12849.0
2021-08-05 13:30:00,218.62,218.75,218.53,218.74,19241.0,199.9036,200.0225,199.8213,200.0133,19241.0
2021-08-05 13:40:00,218.74,218.8,218.59,218.8,19273.0,200.0133,200.0682,199.8762,200.0682,19273.0
2021-08-05 13:50:00,218.8,218.97,218.75,218.89,22625.0,200.0682,200.2236,200.0225,200.1505,22625.0
2021-08-05 14:00:00,218.92,219.21,218.91,219.2,22780.0,200.1779,200.4431,200.1688,200.4339,22780.0
2021-08-05 14:10:00,219.22,219.24,219.0,219.19,32436.0,200.4522,200.4705,200.2511,200.4248,32436.0
2021-08-05 14:20:00,219.18,219.27,218.99,219.04,40299.0,200.4157,200.498,200.2419,200.2876,40299.0
2021-08-05 14:30:00,218.99,219.02,218.77,218.92,13918.0,200.2419,200.2694,200.0408,200.1779,13918.0
2021-08-05 14:40:00,218.93,218.95,218.63,218.66,22021.0,200.1871,200.2054,199.9127,199.9402,22021.0
2021-08-05 14:50:00,218.66,218.7,218.23,218.29,62414.0,199.9402,199.9768,199.547,199.6019,62414.0
2021-08-05 15:00:00,218.25,218.49,218.24,218.4,11065.0,199.5653,199.7847,199.5561,199.7024,11065.0
2021-08-05 15:10:00,218.4,218.49,218.3,218.38,23168.0,199.7024,199.7847,199.611,199.6841,23168.0
2021-08-05 15:20:00,218.38,218.92,218.35,218.91,31890.0,199.6841,200.1779,199.6567,200.1688,31890.0
2021-08-05 15:30:00,218.91,219.32,218.91,219.15,62214.0,200.1688,200.5437,200.1688,200.3882,62214.0
2021-08-05 15:40:00,219.13,219.13,218.86,219.01,44221.0,200.3699,200.3699,200.1231,200.2602,44221.0
2021-08-05 15:50:00,219.01,219.33,218.93,219.12,160563.0,200.2602,200.5528,200.1871,200.3608,160563.0
2021-08-06 09:30:00,219.89,220.91,219.62,220.87,115308.0,201.0649,201.9976,200.818,201.961,115308.0
2021-08-06 09:40:00,220.85,221.01,220.37,220.56,75797.0,201.9427,202.089,201.5038,201.6775,75797.0
2021-08-06 09:50:00,220.48,220.72,220.29,220.5,81846.0,201.6044,201.8238,201.4306,201.6227,81846.0
2021-08-06 10:00:00,220.52,221.23,220.28,220.81,67106.0,201.6409,202.2902,201.4215,201.9061,67106.0
2021-08-06 10:10:00,220.85,221.04,220.7,220.77,34412.0,201.9427,202.1164,201.8055,201.8695,34412.0
2021-08-06 10:20:00,220.82,221.47,220.78,221.32,19827.0,201.9153,202.5096,201.8787,202.3725,19827.0
2021-08-06 10:30:00,221.27,221.52,221.1,221.19,35464.0,202.3267,202.5553,202.1713,202.2536,35464.0
2021-08-06 10:40:00,221.17,221.35,220.94,221.27,61370.0,202.2353,202.3999,202.025,202.3267,61370.0
2021-08-06 10:50:00,221.24,221.26,220.96,221.03,20657.0,202.2993,202.3176,202.0433,202.1073,20657.0
2021-08-06 11:00:00,221.02,221.7,220.99,221.56,27316.0,202.0981,202.7199,202.0707,202.5919,27316.0
2021-08-06 11:10:00,221.54,221.69,221.26,221.36,104748.0,202.5736,202.7108,202.3176,202.409,104748.0
2021-08-06 11:20:00,221.36,221.67,221.11,221.23,22626.0,202.409,202.6925,202.1804,202.2902,22626.0
2021-08-06 11:30:00,221.2,221.2,220.76,220.76,28411.0,202.2627,202.2627,201.8604,201.8604,28411.0
2021-08-06 11:40:00,220.77,220.96,220.6,220.91,49392.0,201.8695,202.0433,201.7141,201.9976,49392.0
2021-08-06 11:50:00,220.98,220.99,220.66,220.73,18770.0,202.0616,202.0707,201.769,201.833,18770.0
2021-08-06 12:00:00,220.77,220.9,220.69,220.83,12149.0,201.8695,201.9884,201.7964,201.9244,12149.0
2021-08-06 12:10:00,220.83,220.91,220.56,220.6,13526.0,201.9244,201.9976,201.6775,201.7141,13526.0
2021-08-06 12:20:00,220.62,220.82,220.62,220.76,12996.0,201.7324,201.9153,201.7324,201.8604,12996.0
2021-08-06 12:30:00,220.74,220.94,220.67,220.78,11325.0,201.8421,202.025,201.7781,201.8787,11325.0
2021-08-06 12:40:00,220.76,220.76,220.47,220.6,17126.0,201.8604,201.8604,201.5952,201.7141,17126.0
2021-08-06 12:50:00,220.58,220.88,220.58,220.87,10706.0,201.6958,201.9701,201.6958,201.961,10706.0
2021-08-06 13:00:00,220.83,220.88,220.46,220.58,87112.0,201.9244,201.9701,201.5861,201.6958,87112.0
2021-08-06 13:10:00,220.61,220.76,220.45,220.75,17378.0,201.7232,201.8604,201.5769,201.8513,17378.0
2021-08-06 13:20:00,220.75,220.79,220.51,220.51,8788.0,201.8513,201.8878,201.6318,201.6318,8788.0
2021-08-06 13:30:00,220.5,220.6,220.38,220.38,47077.0,201.6227,201.7141,201.5129,201.5129,47077.0
2021-08-06 13:40:00,220.38,220.53,220.21,220.46,17105.0,201.5129,201.6501,201.3575,201.5861,17105.0
2021-08-06 13:50:00,220.43,220.55,220.27,220.52,20300.0,201.5586,201.6684,201.4123,201.6409,20300.0
2021-08-06 14:00:00,220.57,220.67,220.45,220.5,20991.0,201.6867,201.7781,201.5769,201.6227,20991.0
2021-08-06 14:10:00,220.46,220.67,220.36,220.62,20174.0,201.5861,201.7781,201.4946,201.7324,20174.0
2021-08-06 14:20:00,220.61,220.62,220.35,220.43,15389.0,201.7232,201.7324,201.4855,201.5586,15389.0
2021-08-06 14:30:00,220.46,220.47,220.18,220.31,21506.0,201.5861,201.5952,201.33,201.4489,21506.0
2021-08-06 14:40:00,220.3,220.34,220.07,220.19,17274.0,201.4398,201.4764,201.2295,201.3392,17274.0
2021-08-06 14:50:00,220.21,220.32,219.98,220.01,19574.0,201.3575,201.4581,201.1472,201.1746,19574.0
2021-08-06 15:00:00,220.0,220.23,220.0,220.15,22815.0,201.1655,201.3758,201.1655,201.3026,22815.0
2021-08-06 15:10:00,220.15,220.32,220.13,220.26,23436.0,201.3026,201.4581,201.2843,201.4032,23436.0
2021-08-06 15:20:00,220.24,220.39,220.22,220.38,21155.0,201.3849,201.5221,201.3666,201.5129,21155.0
2021-08-06 15:30:00,220.38,220.38,220.12,220.14,30407.0,201.5129,201.5129,201.2752,201.2935,30407.0
2021-08-06 15:40:00,220.14,220.22,220.01,220.22,40509.0,201.2935,201.3666,201.1746,201.3666,40509.0
2021-08-06 15:50:00,220.2,220.63,220.0,220.55,113226.0,201.3483,201.7415,201.1655,201.6684,113226.0
2021-08-09 09:30:00,219.88,220.42,219.49,219.81,47633.0,201.0557,201.5495,200.6991,200.9917,47633.0
2021-08-09 09:40:00,219.75,220.52,219.64,220.5,21951.0,200.9369,201.6409,200.8363,201.6227,21951.0
2021-08-09 09:50:00,220.54,220.58,219.92,220.11,23798.0,201.6592,201.6958,201.0923,201.266,23798.0
2021-08-09 10:00:00,220.1,220.48,219.88,219.9,27123.0,201.2569,201.6044,201.0557,201.074,27123.0
2021-08-09 10:10:00,219.9,219.99,219.44,219.7,13846.0,201.074,201.1563,200.6534,200.8911,13846.0
2021-08-09 10:20:00,219.77,220.23,219.74,219.96,26548.0,200.9551,201.3758,200.9277,201.1289,26548.0
2021-08-09 10:30:00,219.95,220.01,219.75,219.85,14448.0,201.1197,201.1746,200.9369,201.0283,14448.0
2021-08-09 10:40:00,219.86,220.15,219.81,220.05,23042.0,201.0374,201.3026,200.9917,201.2112,23042.0
2021-08-09 10:50:00,220.04,220.43,219.95,220.13,104591.0,201.202,201.5586,201.1197,201.2843,104591.0
2021-08-09 11:00:00,220.09,220.13,219.73,219.88,13283.0,201.2478,201.2843,200.9186,201.0557,13283.0
2021-08-09 11:10:00,219.88,220.08,219.83,219.84,12657.0,201.0557,201.2386,201.01,201.0192,12657.0
2021-08-09 11:20:00,219.84,219.91,219.66,219.73,35704.0,201.0192,201.0832,200.8546,200.9186,35704.0
2021-08-09 11:30:00,219.76,219.98,219.7,219.86,15237.0,200.946,201.1472,200.8911,201.0374,15237.0
2021-08-09 11:40:00,219.9,220.33,219.86,220.28,21413.0,201.074,201.4672,201.0374,201.4215,21413.0
2021-08-09 11:50:00,220.26,220.38,220.11,220.29,17356.0,201.4032,201.5129,201.266,201.4306,17356.0
2021-08-09 12:00:00,220.3,220.4,219.87,220.21,19879.0,201.4398,201.5312,201.0466,201.3575,19879.0
2021-08-09 12:10:00,220.21,220.25,220.02,220.12,20543.0,201.3575,201.3941,201.1837,201.2752,20543.0
2021-08-09 12:20:00,220.15,220.15,219.73,219.9,18953.0,201.3026,201.3026,200.9186,201.074,18953.0
2021-08-09 12:30:00,219.91,220.06,219.71,219.9,22303.0,201.0832,201.2203,200.9003,201.074,22303.0
2021-08-09 12:40:00,219.93,220.0,219.73,219.86,8492.0,201.1015,201.1655,200.9186,201.0374,8492.0
2021-08-09 12:50:00,219.88,220.01,219.87,219.99,9575.0,201.0557,201.1746,201.0466,201.1563,9575.0
2021-08-09 13:00:00,219.99,220.13,219.98,220.12,16959.0,201.1563,201.2843,201.1472,201.2752,16959.0
2021-08-09 13:10:00,220.12,220.27,220.02,220.02,14466.0,201.2752,201.4123,201.1837,201.1837,14466.0
2021-08-09 13:20:00,220.06,220.19,219.98,220.04,12750.0,201.2203,201.3392,201.1472,201.202,12750.0
2021-08-09 13:30:00,220.05,220.21,220.01,220.15,21021.0,201.2112,201.3575,201.1746,201.3026,21021.0
2021-08-09 13:40:00,220.15,220.22,219.95,220.09,11766.0,201.3026,201.3666,201.1197,201.2478,11766.0
2021-08-09 13:50:00,220.1,220.2,220.05,220.05,15569.0,201.2569,201.3483,201.2112,201.2112,15569.0
2021-08-09 14:00:00,220.06,220.2,220.06,220.08,11841.0,201.2203,201.3483,201.2203,201.2386,11841.0
2021-08-09 14:10:00,220.14,220.25,220.12,220.24,11997.0,201.2935,201.3941,201.2752,201.3849,11997.0
2021-08-09 14:20:00,220.26,220.41,220.21,220.39,11827.0,201.4032,201.5404,201.3575,201.5221,11827.0
2021-08-09 14:30:00,220.38,220.41,220.28,220.33,17364.0,201.5129,201.5404,201.4215,201.4672,17364.0
2021-08-09 14:40:00,220.33,220.4,220.22,220.35,13362.0,201.4672,201.5312,201.3666,201.4855,13362.0
2021-08-09 14:50:00,220.34,220.39,220.14,220.18,14642.0,201.4764,201.5221,201.2935,201.33,14642.0
2021-08-09 15:00:00,220.14,220.24,220.09,220.11,12080.0,201.2935,201.3849,201.2478,201.266,12080.0
2021-08-09 15:10:00,220.11,220.19,220.03,220.11,25572.0,201.266,201.3392,201.1929,201.266,25572.0
2021-08-09 15:20:00,220.11,220.18,219.88,220.18,86048.0,201.266,201.33,201.0557,201.33,86048.0
2021-08-09 15:30:00,220.17,220.3,220.14,220.22,25737.0,201.3209,201.4398,201.2935,201.3666,25737.0
2021-08-09 15:40:00,220.23,220.24,219.74,219.74,47717.0,201.3758,201.3849,200.9277,200.9277,47717.0
2021-08-09 15:50:00,219.74,219.96,219.68,219.95,130041.0,200.9277,201.1289,200.8729,201.1197,130041.0
2021-08-10 09:30:00,220.62,220.78,219.46,219.68,42999.0,201.7324,201.8787,200.6717,200.8729,42999.0
2021-08-10 09:40:00,219.77,221.16,219.73,220.83,26859.0,200.9551,202.2261,200.9186,201.9244,26859.0
2021-08-10 09:50:00,220.75,220.89,220.09,220.44,21939.0,201.8513,201.9793,201.2478,201.5678,21939.0
2021-08-10 10:00:00,220.46,220.62,219.96,220.13,22604.0,201.5861,201.7324,201.1289,201.2843,22604.0
2021-08-10 10:10:00,220.17,220.81,219.88,220.6,21003.0,201.3209,201.9061,201.0557,201.7141,21003.0
2021-08-10 10:20:00,220.61,220.83,220.48,220.55,20448.0,201.7232,201.9244,201.6044,201.6684,20448.0
2021-08-10 10:30:00,220.6,220.82,220.18,220.81,25540.0,201.7141,201.9153,201.33,201.9061,25540.0
2021-08-10 10:40:00,220.76,221.89,220.76,221.84,39786.0,201.8604,202.8937,201.8604,202.8479,39786.0
2021-08-10 10:50:00,221.83,221.87,221.15,221.61,33551.0,202.8388,202.8754,202.217,202.6376,33551.0
2021-08-10 11:00:00,221.57,221.91,221.48,221.87,25589.0,202.601,202.9119,202.5188,202.8754,25589.0
2021-08-10 11:10:00,221.91,222.45,221.9,222.45,36663.0,202.9119,203.4057,202.9028,203.4057,36663.0
2021-08-10 11:20:00,222.41,222.52,222.06,222.41,31044.0,203.3691,203.4697,203.0491,203.3691,31044.0
2021-08-10 11:30:00,222.47,222.61,222.29,222.57,20056.0,203.424,203.552,203.2594,203.5154,20056.0
2021-08-10 11:40:00,222.63,222.93,222.38,222.41,26769.0,203.5703,203.8446,203.3417,203.3691,26769.0
2021-08-10 11:50:00,222.38,222.57,222.23,222.57,17146.0,203.3417,203.5154,203.2045,203.5154,17146.0
2021-08-10 12:00:00,222.55,222.61,222.13,222.21,14167.0,203.4971,203.552,203.1131,203.1863,14167.0
2021-08-10 12:10:00,222.2,222.21,222.03,222.06,18047.0,203.1771,203.1863,203.0217,203.0491,18047.0
2021-08-10 12:20:00,222.05,222.48,222.05,222.31,14774.0,203.04,203.4331,203.04,203.2777,14774.0
2021-08-10 12:30:00,222.3,222.38,222.05,222.3,14490.0,203.2686,203.3417,203.04,203.2686,14490.0
2021-08-10 12:40:00,222.29,222.5,222.25,222.38,23255.0,203.2594,203.4514,203.2228,203.3417,23255.0
2021-08-10 12:50:00,222.36,222.47,222.27,222.28,16232.0,203.3234,203.424,203.2411,203.2503,16232.0
2021-08-10 13:00:00,222.35,222.39,222.12,222.14,12824.0,203.3143,203.3508,203.104,203.1223,12824.0
2021-08-10 13:10:00,222.19,222.34,222.05,222.34,24522.0,203.168,203.3051,203.04,203.3051,24522.0
2021-08-10 13:20:00,222.35,222.62,222.14,222.6,31109.0,203.3143,203.5612,203.1223,203.5429,31109.0
2021-08-10 13:30:00,222.69,222.69,222.4,222.51,22499.0,203.6252,203.6252,203.36,203.4606,22499.0
2021-08-10 13:40:00,222.51,222.62,222.19,222.34,18510.0,203.4606,203.5612,203.168,203.3051,18510.0
2021-08-10 13:50:00,222.34,222.54,222.23,222.54,21813.0,203.3051,203.488,203.2045,203.488,21813.0
2021-08-10 14:00:00,222.57,222.57,222.26,222.35,16345.0,203.5154,203.5154,203.232,203.3143,16345.0
2021-08-10 14:10:00,222.35,222.51,222.29,222.49,24782.0,203.3143,203.4606,203.2594,203.4423,24782.0
2021-08-10 14:20:00,222.48,222.61,222.44,222.56,19498.0,203.4331,203.552,203.3966,203.5063,19498.0
2021-08-10 14:30:00,222.53,222.64,222.45,222.59,27447.0,203.4789,203.5794,203.4057,203.5337,27447.0
2021-08-10 14:40:00,222.61,222.66,222.27,222.28,21084.0,203.552,203.5977,203.2411,203.2503,21084.0
2021-08-10 14:50:00,222.32,222.51,222.28,222.5,21782.0,203.2868,203.4606,203.2503,203.4514,21782.0
2021-08-10 15:00:00,222.49,222.49,222.0,222.04,15961.0,203.4423,203.4423,202.9942,203.0308,15961.0
2021-08-10 15:10:00,222.02,222.15,221.91,221.99,18589.0,203.0125,203.1314,202.9119,202.9851,18589.0
2021-08-10 15:20:00,221.99,222.05,221.88,222.01,27393.0,202.9851,203.04,202.8845,203.0034,27393.0
2021-08-10 15:30:00,222.03,222.06,221.68,221.7,41788.0,203.0217,203.0491,202.7016,202.7199,41788.0
2021-08-10 15:40:00,221.69,221.77,221.48,221.56,44840.0,202.7108,202.7839,202.5188,202.5919,44840.0
2021-08-10 15:50:00,221.56,221.74,221.44,221.72,124487.0,202.5919,202.7565,202.4822,202.7382,124487.0
2021-08-11 09:30:00,222.37,223.15,221.86,222.9,87726.0,203.3326,204.0458,202.8662,203.8172,87726.0
2021-08-11 09:40:00,222.96,223.69,222.75,223.55,88536.0,203.872,204.5396,203.68,204.4115,88536.0
2021-08-11 09:50:00,223.56,223.99,223.01,223.65,33170.0,204.4207,204.8139,203.9178,204.503,33170.0
2021-08-11 10:00:00,223.65,224.37,223.53,224.26,35468.0,204.503,205.1613,204.3933,205.0608,35468.0
2021-08-11 10:10:00,224.3,225.32,224.27,225.21,101935.0,205.0973,206.03,205.0699,205.9294,101935.0
2021-08-11 10:20:00,225.23,225.68,224.59,225.15,59873.0,205.9477,206.3592,205.3625,205.8746,59873.0
2021-08-11 10:30:00,225.15,225.19,224.57,225.03,28262.0,205.8746,205.9111,205.3442,205.7648,28262.0
2021-08-11 10:40:00,225.01,225.8,225.01,225.71,41561.0,205.7465,206.4689,205.7465,206.3866,41561.0
2021-08-11 10:50:00,225.69,226.09,225.59,226.08,82054.0,206.3683,206.7341,206.2769,206.7249,82054.0
2021-08-11 11:00:00,226.03,226.55,225.82,225.89,106444.0,206.6792,207.1547,206.4872,206.5512,106444.0
2021-08-11 11:10:00,225.94,226.52,225.65,226.52,94412.0,206.5969,207.1273,206.3318,207.1273,94412.0
2021-08-11 11:20:00,226.48,226.58,226.18,226.31,56953.0,207.0907,207.1821,206.8164,206.9353,56953.0
2021-08-11 11:30:00,226.28,226.54,226.05,226.09,139405.0,206.9078,207.1456,206.6975,206.7341,139405.0
2021-08-11 11:40:00,226.09,226.29,225.84,226.05,26336.0,206.7341,206.917,206.5055,206.6975,26336.0
2021-08-11 11:50:00,226.1,226.1,225.63,225.91,16910.0,206.7432,206.7432,206.3135,206.5695,16910.0
2021-08-11 12:00:00,225.95,226.09,225.88,225.99,18853.0,206.6061,206.7341,206.5421,206.6426,18853.0
2021-08-11 12:10:00,225.96,226.05,225.8,225.87,18448.0,206.6152,206.6975,206.4689,206.5329,18448.0
2021-08-11 12:20:00,225.9,226.0,225.57,225.8,26565.0,206.5604,206.6518,206.2586,206.4689,26565.0
2021-08-11 12:30:00,225.83,225.93,225.71,225.89,28631.0,206.4963,206.5878,206.3866,206.5512,28631.0
2021-08-11 12:40:00,225.86,225.87,225.48,225.55,17344.0,206.5238,206.5329,206.1763,206.2403,17344.0
2021-08-11 12:50:00,225.55,225.77,225.48,225.75,16911.0,206.2403,206.4415,206.1763,206.4232,16911.0
2021-08-11 13:00:00,225.79,225.89,225.49,225.56,18466.0,206.4598,206.5512,206.1855,206.2495,18466.0
2021-08-11 13:10:00,225.59,225.59,225.23,225.26,19013.0,206.2769,206.2769,205.9477,205.9751,19013.0
2021-08-11 13:20:00,225.28,225.44,225.28,225.44,17761.0,205.9934,206.1397,205.9934,206.1397,17761.0
2021-08-11 13:30:00,225.43,225.69,225.29,225.56,103623.0,206.1306,206.3683,206.0026,206.2495,103623.0
2021-08-11 13:40:00,225.59,225.78,225.59,225.76,24003.0,206.2769,206.4506,206.2769,206.4323,24003.0
2021-08-11 13:50:00,225.86,225.88,225.71,225.77,13304.0,206.5238,206.5421,206.3866,206.4415,13304.0
2021-08-11 14:00:00,225.79,225.86,225.69,225.83,26190.0,206.4598,206.5238,206.3683,206.4963,26190.0
2021-08-11 14:10:00,225.87,225.94,225.59,225.79,42786.0,206.5329,206.5969,206.2769,206.4598,42786.0
2021-08-11 14:20:00,225.83,226.04,225.7,225.97,24029.0,206.4963,206.6884,206.3775,206.6244,24029.0
2021-08-11 14:30:00,225.99,226.09,225.89,226.05,25894.0,206.6426,206.7341,206.5512,206.6975,25894.0
2021-08-11 14:40:00,226.08,226.18,225.9,226.09,35470.0,206.7249,206.8164,206.5604,206.7341,35470.0
2021-08-11 14:50:00,226.08,226.08,225.89,225.91,24882.0,206.7249,206.7249,206.5512,206.5695,24882.0
2021-08-11 15:00:00,225.95,226.22,225.91,225.98,24923.0,206.6061,206.853,206.5695,206.6335,24923.0
2021-08-11 15:10:00,225.98,226.16,225.9,226.01,30918.0,206.6335,206.7981,206.5604,206.6609,30918.0
2021-08-11 15:20:00,225.99,226.14,225.9,226.0,45141.0,206.6426,206.7798,206.5604,206.6518,45141.0
2021-08-11 15:30:00,226.0,226.4,225.89,225.96,104919.0,206.6518,207.0175,206.5512,206.6152,104919.0
2021-08-11 15:40:00,225.95,226.01,225.77,225.96,73459.0,206.6061,206.6609,206.4415,206.6152,73459.0
2021-08-11 15:50:00,225.97,226.49,225.84,226.39,237243.0,206.6244,207.0998,206.5055,207.0084,237243.0
2021-08-12 09:30:00,225.29,226.69,225.09,226.55,70573.0,206.0026,207.2827,205.8197,207.1547,70573.0
2021-08-12 09:40:00,226.5,227.33,226.39,226.96,26138.0,207.109,207.8679,207.0084,207.5296,26138.0
2021-08-12 09:50:00,226.95,226.95,226.12,226.78,35247.0,207.5205,207.5205,206.7615,207.365,35247.0
2021-08-12 10:00:00,226.74,226.92,226.24,226.35,30752.0,207.3284,207.493,206.8712,206.9718,30752.0
2021-08-12 10:10:00,226.37,226.78,226.36,226.43,38357.0,206.9901,207.365,206.981,207.045,38357.0
2021-08-12 10:20:00,226.44,226.62,226.13,226.34,29800.0,207.0541,207.2187,206.7707,206.9627,29800.0
2021-08-12 10:30:00,226.34,226.34,225.72,225.82,29060.0,206.9627,206.9627,206.3958,206.4872,29060.0
2021-08-12 10:40:00,225.84,225.98,225.53,225.92,31485.0,206.5055,206.6335,206.222,206.5786,31485.0
2021-08-12 10:50:00,225.95,226.21,225.78,225.87,23094.0,206.6061,206.8438,206.4506,206.5329,23094.0
2021-08-12 11:00:00,225.85,225.85,225.28,225.33,25271.0,206.5146,206.5146,205.9934,206.0391,25271.0
2021-08-12 11:10:00,225.31,225.6,225.23,225.5,38071.0,206.0209,206.286,205.9477,206.1946,38071.0
2021-08-12 11:20:00,225.47,225.75,225.45,225.62,24337.0,206.1672,206.4232,206.1489,206.3043,24337.0
2021-08-12 11:30:00,225.59,226.09,225.41,226.01,55262.0,206.2769,206.7341,206.1123,206.6609,55262.0
2021-08-12 11:40:00,226.02,226.18,225.98,226.12,16574.0,206.6701,206.8164,206.6335,206.7615,16574.0
2021-08-12 11:50:00,226.11,226.29,226.0,226.1,22440.0,206.7524,206.917,206.6518,206.7432,22440.0
2021-08-12 12:00:00,226.11,226.57,226.09,226.48,25368.0,206.7524,207.173,206.7341,207.0907,25368.0
2021-08-12 12:10:00,226.52,226.61,226.45,226.54,12362.0,207.1273,207.2096,207.0633,207.1456,12362.0
2021-08-12 12:20:00,226.54,226.64,226.32,226.61,16753.0,207.1456,207.237,206.9444,207.2096,16753.0
2021-08-12 12:30:00,226.64,227.17,226.59,227.17,31299.0,207.237,207.7216,207.1913,207.7216,31299.0
2021-08-12 12:40:00,227.15,227.43,226.78,226.82,31046.0,207.7033,207.9594,207.365,207.4016,31046.0
2021-08-12 12:50:00,226.83,227.03,226.74,226.9,11756.0,207.4107,207.5936,207.3284,207.4747,11756.0
2021-08-12 13:00:00,226.9,226.91,226.66,226.71,16804.0,207.4747,207.4839,207.2553,207.301,16804.0
2021-08-12 13:10:00,226.71,226.75,226.16,226.6,44804.0,207.301,207.3376,206.7981,207.2004,44804.0
2021-08-12 13:20:00,226.62,226.83,226.56,226.75,13644.0,207.2187,207.4107,207.1638,207.3376,13644.0
2021-08-12 13:30:00,226.76,227.05,226.62,226.98,34805.0,207.3467,207.6119,207.2187,207.5479,34805.0
2021-08-12 13:40:00,226.99,227.09,226.96,227.04,17712.0,207.557,207.6485,207.5296,207.6028,17712.0
2021-08-12 13:50:00,227.03,227.23,227.01,227.21,22693.0,207.5936,207.7765,207.5753,207.7582,22693.0
2021-08-12 14:00:00,227.21,227.29,227.03,227.03,15446.0,207.7582,207.8314,207.5936,207.5936,15446.0
2021-08-12 14:10:00,227.08,227.28,226.96,227.23,47378.0,207.6393,207.8222,207.5296,207.7765,47378.0
2021-08-12 14:20:00,227.24,227.37,227.2,227.33,28140.0,207.7856,207.9045,207.7491,207.8679,28140.0
2021-08-12 14:30:00,227.33,227.53,227.32,227.44,24485.0,207.8679,208.0508,207.8588,207.9685,24485.0
2021-08-12 14:40:00,227.48,227.64,227.47,227.56,25001.0,208.0051,208.1514,207.9959,208.0782,25001.0
2021-08-12 14:50:00,227.57,227.66,227.53,227.55,28908.0,208.0874,208.1697,208.0508,208.0691,28908.0
2021-08-12 15:00:00,227.54,227.54,227.37,227.52,26708.0,208.0599,208.0599,207.9045,208.0417,26708.0
2021-08-12 15:10:00,227.5,227.53,227.24,227.46,28792.0,208.0234,208.0508,207.7856,207.9868,28792.0
2021-08-12 15:20:00,227.45,227.68,227.45,227.63,18893.0,207.9777,208.188,207.9777,208.1422,18893.0
2021-08-12 15:30:00,227.63,227.67,227.4,227.52,30871.0,208.1422,208.1788,207.9319,208.0417,30871.0
2021-08-12 15:40:00,227.54,227.73,227.48,227.7,64087.0,208.0599,208.2337,208.0051,208.2063,64087.0
2021-08-12 15:50:00,227.7,227.87,227.56,227.63,146067.0,208.2063,208.3617,208.0782,208.1422,146067.0
2021-08-13 09:30:00,228.09,228.27,227.35,227.98,47244.0,208.5629,208.7275,207.8862,208.4623,47244.0
2021-08-13 09:40:00,228.08,228.48,227.81,227.99,18192.0,208.5537,208.9195,208.3068,208.4714,18192.0
2021-08-13 09:50:00,227.94,227.99,227.26,227.48,27980.0,208.4257,208.4714,207.8039,208.0051,27980.0
2021-08-13 10:00:00,227.46,227.47,226.81,226.86,48592.0,207.9868,207.9959,207.3924,207.4382,48592.0
2021-08-13 10:10:00,226.93,227.07,226.6,226.92,33546.0,207.5022,207.6302,207.2004,207.493,33546.0
2021-08-13 10:20:00,226.9,227.28,226.81,226.93,29039.0,207.4747,207.8222,207.3924,207.5022,29039.0
2021-08-13 10:30:00,226.93,227.12,226.83,226.97,27896.0,207.5022,207.6759,207.4107,207.5387,27896.0
2021-08-13 10:40:00,226.97,227.44,226.93,227.44,28153.0,207.5387,207.9685,207.5022,207.9685,28153.0
2021-08-13 10:50:00,227.42,227.48,227.08,227.22,32299.0,207.9502,208.0051,207.6393,207.7673,32299.0
2021-08-13 11:00:00,227.22,227.42,226.92,227.42,30962.0,207.7673,207.9502,207.493,207.9502,30962.0
2021-08-13 11:10:00,227.42,227.69,227.33,227.69,27257.0,207.9502,208.1971,207.8679,208.1971,27257.0
2021-08-13 11:20:00,227.71,227.75,227.31,227.66,31626.0,208.2154,208.252,207.8496,208.1697,31626.0
2021-08-13 11:30:00,227.66,227.72,227.36,227.5,42308.0,208.1697,208.2245,207.8954,208.0234,42308.0
2021-08-13 11:40:00,227.52,227.76,227.52,227.69,26791.0,208.0417,208.2611,208.0417,208.1971,26791.0
2021-08-13 11:50:00,227.71,227.84,227.59,227.77,10634.0,208.2154,208.3343,208.1057,208.2703,10634.0
2021-08-13 12:00:00,227.72,227.75,227.37,227.37,13064.0,208.2245,208.252,207.9045,207.9045,13064.0
2021-08-13 12:10:00,227.33,227.49,227.23,227.23,8835.0,207.8679,208.0142,207.7765,207.7765,8835.0
2021-08-13 12:20:00,227.24,227.64,227.23,227.59,18733.0,207.7856,208.1514,207.7765,208.1057,18733.0
2021-08-13 12:30:00,227.62,227.68,227.47,227.59,13190.0,208.1331,208.188,207.9959,208.1057,13190.0
2021-08-13 12:40:00,227.53,227.69,227.52,227.6,9851.0,208.0508,208.1971,208.0417,208.1148,9851.0
2021-08-13 12:50:00,227.59,227.85,227.55,227.67,20787.0,208.1057,208.3434,208.0691,208.1788,20787.0
2021-08-13 13:00:00,227.65,227.83,227.62,227.73,20623.0,208.1605,208.3251,208.1331,208.2337,20623.0
2021-08-13 13:10:00,227.73,227.77,227.4,227.42,15311.0,208.2337,208.2703,207.9319,207.9502,15311.0
2021-08-13 13:20:00,227.44,228.09,227.43,227.85,33790.0,207.9685,208.5629,207.9594,208.3434,33790.0
2021-08-13 13:30:00,227.83,227.83,227.61,227.73,8845.0,208.3251,208.3251,208.124,208.2337,8845.0
2021-08-13 13:40:00,227.76,228.12,227.76,228.04,22949.0,208.2611,208.5903,208.2611,208.5171,22949.0
2021-08-13 13:50:00,227.98,228.23,227.87,228.07,16111.0,208.4623,208.6909,208.3617,208.5446,16111.0
2021-08-13 14:00:00,228.08,228.18,227.95,228.18,10498.0,208.5537,208.6452,208.4348,208.6452,10498.0
2021-08-13 14:10:00,228.18,228.2,228.08,228.14,14612.0,208.6452,208.6634,208.5537,208.6086,14612.0
2021-08-13 14:20:00,228.13,228.25,228.08,228.14,13665.0,208.5994,208.7092,208.5537,208.6086,13665.0
2021-08-13 14:30:00,228.13,228.17,227.99,228.11,16575.0,208.5994,208.636,208.4714,208.5811,16575.0
2021-08-13 14:40:00,228.13,228.16,227.96,227.96,12604.0,208.5994,208.6269,208.444,208.444,12604.0
2021-08-13 14:50:00,227.98,228.05,227.95,228.01,20368.0,208.4623,208.5263,208.4348,208.4897,20368.0
2021-08-13 15:00:00,228.02,228.17,227.96,228.07,16950.0,208.4989,208.636,208.444,208.5446,16950.0
2021-08-13 15:10:00,228.08,228.17,228.02,228.08,21457.0,208.5537,208.636,208.4989,208.5537,21457.0
2021-08-13 15:20:00,228.08,228.48,227.99,228.48,41981.0,208.5537,208.9195,208.4714,208.9195,41981.0
2021-08-13 15:30:00,228.47,228.57,228.06,228.09,45460.0,208.9103,209.0018,208.5354,208.5629,45460.0
2021-08-13 15:40:00,228.09,228.1,227.8,227.81,67822.0,208.5629,208.572,208.2977,208.3068,67822.0
2021-08-13 15:50:00,227.86,228.0,227.6,227.8,180690.0,208.3526,208.4806,208.1148,208.2977,180690.0
2021-08-16 09:30:00,227.45,227.45,225.5,226.15,96414.0,207.9777,207.9777,206.1946,206.7889,96414.0
2021-08-16 09:40:00,226.17,226.64,225.2,225.43,48557.0,206.8072,207.237,205.9203,206.1306,48557.0
2021-08-16 09:50:00,225.36,225.7,225.07,225.42,41835.0,206.0666,206.3775,205.8014,206.1214,41835.0
2021-08-16 10:00:00,225.37,226.58,225.03,226.51,36105.0,206.0757,207.1821,205.7648,207.1181,36105.0
2021-08-16 10:10:00,226.62,227.62,226.6,227.39,23619.0,207.2187,208.1331,207.2004,207.9228,23619.0
2021-08-16 10:20:00,227.3,227.5,226.91,227.4,30283.0,207.8405,208.0234,207.4839,207.9319,30283.0
2021-08-16 10:30:00,227.41,227.88,227.06,227.43,26731.0,207.9411,208.3708,207.621,207.9594,26731.0
2021-08-16 10:40:00,227.37,228.07,227.37,227.87,29329.0,207.9045,208.5446,207.9045,208.3617,29329.0
2021-08-16 10:50:00,227.82,228.01,227.65,227.9,32795.0,208.316,208.4897,208.1605,208.3891,32795.0
2021-08-16 11:00:00,227.85,228.05,227.58,227.69,20124.0,208.3434,208.5263,208.0965,208.1971,20124.0
2021-08-16 11:10:00,227.7,227.91,227.65,227.74,14637.0,208.2063,208.3983,208.1605,208.2428,14637.0
2021-08-16 11:20:00,227.72,227.92,227.47,227.66,14568.0,208.2245,208.4074,207.9959,208.1697,14568.0
2021-08-16 11:30:00,227.62,227.69,227.16,227.41,22584.0,208.1331,208.1971,207.7125,207.9411,22584.0
2021-08-16 11:40:00,227.42,227.42,227.09,227.16,12491.0,207.9502,207.9502,207.6485,207.7125,12491.0
2021-08-16 11:50:00,227.16,227.29,227.14,227.14,9469.0,207.7125,207.8314,207.6942,207.6942,9469.0
2021-08-16 12:00:00,227.21,227.57,227.02,227.12,35626.0,207.7582,208.0874,207.5845,207.6759,35626.0
2021-08-16 12:10:00,227.09,227.2,226.88,227.05,13905.0,207.6485,207.7491,207.4565,207.6119,13905.0
2021-08-16 12:20:00,227.13,227.24,227.09,227.14,10803.0,207.685,207.7856,207.6485,207.6942,10803.0
2021-08-16 12:30:00,227.11,227.18,226.89,227.02,11632.0,207.6668,207.7308,207.4656,207.5845,11632.0
2021-08-16 12:40:00,226.97,227.06,226.9,227.05,10338.0,207.5387,207.621,207.4747,207.6119,10338.0
2021-08-16 12:50:00,227.0,227.19,226.99,227.03,11568.0,207.5662,207.7399,207.557,207.5936,11568.0
2021-08-16 13:00:00,226.96,227.17,226.88,227.1,14097.0,207.5296,207.7216,207.4565,207.6576,14097.0
2021-08-16 13:10:00,227.1,227.26,227.06,227.19,17576.0,207.6576,207.8039,207.621,207.7399,17576.0
2021-08-16 13:20:00,227.17,227.31,227.03,227.17,13516.0,207.7216,207.8496,207.5936,207.7216,13516.0
2021-08-16 13:30:00,227.19,227.24,227.04,227.07,11526.0,207.7399,207.7856,207.6028,207.6302,11526.0
2021-08-16 13:40:00,227.09,227.14,226.74,226.83,14591.0,207.6485,207.6942,207.3284,207.4107,14591.0
2021-08-16 13:50:00,226.76,226.82,226.56,226.59,19707.0,207.3467,207.4016,207.1638,207.1913,19707.0
2021-08-16 14:00:00,226.64,226.79,226.58,226.77,12062.0,207.237,207.3742,207.1821,207.3559,12062.0
2021-08-16 14:10:00,226.68,226.75,226.54,226.59,11710.0,207.2736,207.3376,207.1456,207.1913,11710.0
2021-08-16 14:20:00,226.59,226.62,226.28,226.36,15674.0,207.1913,207.2187,206.9078,206.981,15674.0
2021-08-16 14:30:00,226.36,226.5,226.36,226.38,11582.0,206.981,207.109,206.981,206.9993,11582.0
2021-08-16 14:40:00,226.42,226.83,226.42,226.77,22131.0,207.0358,207.4107,207.0358,207.3559,22131.0
2021-08-16 14:50:00,226.8,227.2,226.79,226.88,36845.0,207.3833,207.7491,207.3742,207.4565,36845.0
2021-08-16 15:00:00,226.92,227.01,226.77,226.8,24630.0,207.493,207.5753,207.3559,207.3833,24630.0
2021-08-16 15:10:00,226.79,226.92,226.68,226.74,28633.0,207.3742,207.493,207.2736,207.3284,28633.0
2021-08-16 15:20:00,226.75,226.92,226.63,226.66,32923.0,207.3376,207.493,207.2279,207.2553,32923.0
2021-08-16 15:30:00,226.66,227.31,226.66,227.28,38115.0,207.2553,207.8496,207.2553,207.8222,38115.0
2021-08-16 15:40:00,227.28,227.5,227.16,227.23,42356.0,207.8222,208.0234,207.7125,207.7765,42356.0
2021-08-16 15:50:00,227.3,227.55,227.2,227.52,110193.0,207.8405,208.0691,207.7491,208.0417,110193.0
2021-08-17 09:30:00,226.75,226.85,224.34,224.79,129861.0,207.3376,207.429,205.1339,205.5454,129861.0
2021-08-17 09:40:00,224.64,225.12,224.27,224.44,42402.0,205.4082,205.8471,205.0699,205.2253,42402.0
2021-08-17 09:50:00,224.31,224.46,223.75,223.9,50297.0,205.1065,205.2436,204.5944,204.7316,50297.0
2021-08-17 10:00:00,223.86,223.92,223.23,223.8,40020.0,204.695,204.7499,204.1189,204.6401,40020.0
2021-08-17 10:10:00,223.84,224.1,223.63,223.81,51500.0,204.6767,204.9145,204.4847,204.6493,51500.0
2021-08-17 10:20:00,223.81,224.61,223.77,224.55,48349.0,204.6493,205.3808,204.6127,205.3259,48349.0
2021-08-17 10:30:00,224.54,224.61,223.83,223.84,26717.0,205.3168,205.3808,204.6676,204.6767,26717.0
2021-08-17 10:40:00,223.84,224.51,223.62,224.51,32994.0,204.6767,205.2894,204.4755,205.2894,32994.0
2021-08-17 10:50:00,224.58,224.99,224.52,224.83,29612.0,205.3534,205.7283,205.2985,205.582,29612.0
2021-08-17 11:00:00,224.8,224.8,224.32,224.39,29908.0,205.5545,205.5545,205.1156,205.1796,29908.0
2021-08-17 11:10:00,224.36,224.79,224.24,224.68,37279.0,205.1522,205.5454,205.0425,205.4448,37279.0
2021-08-17 11:20:00,224.68,224.8,224.49,224.74,32369.0,205.4448,205.5545,205.2711,205.4997,32369.0
2021-08-17 11:30:00,224.7,225.43,224.63,225.38,35517.0,205.4631,206.1306,205.3991,206.0849,35517.0
2021-08-17 11:40:00,225.43,225.46,225.21,225.46,32848.0,206.1306,206.158,205.9294,206.158,32848.0
2021-08-17 11:50:00,225.46,225.46,225.07,225.1,23392.0,206.158,206.158,205.8014,205.8288,23392.0
2021-08-17 12:00:00,225.1,225.11,224.68,224.76,24054.0,205.8288,205.838,205.4448,205.5179,24054.0
2021-08-17 12:10:00,224.76,224.9,224.54,224.83,17990.0,205.5179,205.646,205.3168,205.582,17990.0
2021-08-17 12:20:00,224.84,224.94,224.46,224.72,34705.0,205.5911,205.6825,205.2436,205.4814,34705.0
2021-08-17 12:30:00,224.71,224.71,223.9,223.91,36521.0,205.4722,205.4722,204.7316,204.7407,36521.0
2021-08-17 12:40:00,223.89,224.07,223.6,223.64,30435.0,204.7224,204.887,204.4573,204.4938,30435.0
2021-08-17 12:50:00,223.66,223.66,223.19,223.2,32072.0,204.5121,204.5121,204.0824,204.0915,32072.0
2021-08-17 13:00:00,223.2,223.63,223.13,223.63,34903.0,204.0915,204.4847,204.0275,204.4847,34903.0
2021-08-17 13:10:00,223.61,223.88,223.58,223.67,31248.0,204.4664,204.7133,204.439,204.5213,31248.0
2021-08-17 13:20:00,223.68,224.22,223.59,224.21,33576.0,204.5304,205.0242,204.4481,205.015,33576.0
2021-08-17 13:30:00,224.23,224.31,223.8,223.82,23657.0,205.0333,205.1065,204.6401,204.6584,23657.0
2021-08-17 13:40:00,223.82,223.85,223.51,223.72,26715.0,204.6584,204.6859,204.375,204.567,26715.0
2021-08-17 13:50:00,223.74,224.19,223.72,224.13,29925.0,204.5853,204.9967,204.567,204.9419,29925.0
2021-08-17 14:00:00,224.11,224.44,224.11,224.35,22233.0,204.9236,205.2253,204.9236,205.143,22233.0
2021-08-17 14:10:00,224.36,224.53,224.31,224.39,22183.0,205.1522,205.3076,205.1065,205.1796,22183.0
2021-08-17 14:20:00,224.42,224.6,224.3,224.31,20942.0,205.2071,205.3716,205.0973,205.1065,20942.0
2021-08-17 14:30:00,224.32,224.33,224.09,224.25,24545.0,205.1156,205.1248,204.9053,205.0516,24545.0
2021-08-17 14:40:00,224.27,224.53,224.19,224.49,29571.0,205.0699,205.3076,204.9967,205.2711,29571.0
2021-08-17 14:50:00,224.52,224.93,224.51,224.92,27404.0,205.2985,205.6734,205.2894,205.6643,27404.0
2021-08-17 15:00:00,224.94,225.07,224.86,225.06,13964.0,205.6825,205.8014,205.6094,205.7923,13964.0
2021-08-17 15:10:00,225.08,225.13,224.87,224.91,23641.0,205.8106,205.8563,205.6185,205.6551,23641.0
2021-08-17 15:20:00,224.9,225.22,224.86,225.16,29046.0,205.646,205.9386,205.6094,205.8837,29046.0
2021-08-17 15:30:00,225.15,225.57,225.1,225.5,28966.0,205.8746,206.2586,205.8288,206.1946,28966.0
2021-08-17 15:40:00,225.49,225.56,225.18,225.37,45722.0,206.1855,206.2495,205.902,206.0757,45722.0
2021-08-17 15:50:00,225.38,225.98,225.35,225.86,106172.0,206.0849,206.6335,206.0574,206.5238,106172.0
2021-08-18 09:30:00,224.44,225.66,224.19,225.41,46445.0,205.2253,206.3409,204.9967,206.1123,46445.0
2021-08-18 09:40:00,225.33,226.63,225.26,226.58,21799.0,206.0391,207.2279,205.9751,207.1821,21799.0
2021-08-18 09:50:00,226.58,227.11,226.42,227.06,27576.0,207.1821,207.6668,207.0358,207.621,27576.0
2021-08-18 10:00:00,227.09,227.88,227.0,227.65,27596.0,207.6485,208.3708,207.5662,208.1605,27596.0
2021-08-18 10:10:00,227.59,228.28,227.53,228.17,33037.0,208.1057,208.7366,208.0508,208.636,33037.0
2021-08-18 10:20:00,228.19,228.22,227.77,227.98,37389.0,208.6543,208.6817,208.2703,208.4623,37389.0
2021-08-18 10:30:00,227.96,228.19,227.82,227.86,22718.0,208.444,208.6543,208.316,208.3526,22718.0
2021-08-18 10:40:00,227.87,228.0,227.48,227.9,34493.0,208.3617,208.4806,208.0051,208.3891,34493.0
2021-08-18 10:50:00,227.88,228.25,227.62,227.74,23059.0,208.3708,208.7092,208.1331,208.2428,23059.0
2021-08-18 11:00:00,227.67,227.67,227.34,227.42,20043.0,208.1788,208.1788,207.8771,207.9502,20043.0
2021-08-18 11:10:00,227.44,227.75,227.31,227.58,24998.0,207.9685,208.252,207.8496,208.0965,24998.0
2021-08-18 11:20:00,227.63,227.85,227.42,227.85,18181.0,208.1422,208.3434,207.9502,208.3434,18181.0
2021-08-18 11:30:00,227.9,228.01,227.59,227.97,12900.0,208.3891,208.4897,208.1057,208.4531,12900.0
2021-08-18 11:40:00,227.96,227.99,227.45,227.45,32546.0,208.444,208.4714,207.9777,207.9777,32546.0
2021-08-18 11:50:00,227.41,227.41,226.87,226.98,26290.0,207.9411,207.9411,207.4473,207.5479,26290.0
2021-08-18 12:00:00,226.95,227.0,226.4,226.4,27681.0,207.5205,207.5662,207.0175,207.0175,27681.0
2021-08-18 12:10:00,226.36,226.48,226.0,226.03,40431.0,206.981,207.0907,206.6518,206.6792,40431.0
2021-08-18 12:20:00,226.04,226.04,225.61,225.62,23653.0,206.6884,206.6884,206.2952,206.3043,23653.0
2021-08-18 12:30:00,225.62,225.79,225.5,225.56,21678.0,206.3043,206.4598,206.1946,206.2495,21678.0
2021-08-18 12:40:00,225.56,225.7,225.41,225.48,29067.0,206.2495,206.3775,206.1123,206.1763,29067.0
2021-08-18 12:50:00,225.45,225.55,225.39,225.5,12993.0,206.1489,206.2403,206.094,206.1946,12993.0
2021-08-18 13:00:00,225.52,225.58,225.41,225.54,18983.0,206.2129,206.2677,206.1123,206.2312,18983.0
2021-08-18 13:10:00,225.56,225.6,225.44,225.6,14196.0,206.2495,206.286,206.1397,206.286,14196.0
2021-08-18 13:20:00,225.67,225.78,225.54,225.74,11209.0,206.35,206.4506,206.2312,206.414,11209.0
2021-08-18 13:30:00,225.77,225.85,225.63,225.85,9001.0,206.4415,206.5146,206.3135,206.5146,9001.0
2021-08-18 13:40:00,225.87,226.18,225.84,226.1,14545.0,206.5329,206.8164,206.5055,206.7432,14545.0
2021-08-18 13:50:00,226.13,226.29,226.11,226.26,9175.0,206.7707,206.917,206.7524,206.8895,9175.0
2021-08-18 14:00:00,226.29,226.82,226.25,226.68,18562.0,206.917,207.4016,206.8804,207.2736,18562.0
2021-08-18 14:10:00,226.71,226.8,225.98,226.14,29020.0,207.301,207.3833,206.6335,206.7798,29020.0
2021-08-18 14:20:00,226.14,226.66,226.02,226.66,22683.0,206.7798,207.2553,206.6701,207.2553,22683.0
2021-08-18 14:30:00,226.68,226.96,226.67,226.82,21108.0,207.2736,207.5296,207.2644,207.4016,21108.0
2021-08-18 14:40:00,226.8,226.81,226.45,226.54,15658.0,207.3833,207.3924,207.0633,207.1456,15658.0
2021-08-18 14:50:00,226.52,226.63,226.4,226.59,21056.0,207.1273,207.2279,207.0175,207.1913,21056.0
2021-08-18 15:00:00,226.58,226.58,226.22,226.3,21499.0,207.1821,207.1821,206.853,206.9261,21499.0
2021-08-18 15:10:00,226.27,226.41,226.16,226.41,27442.0,206.8987,207.0267,206.7981,207.0267,27442.0
2021-08-18 15:20:00,226.41,226.41,225.82,225.85,27370.0,207.0267,207.0267,206.4872,206.5146,27370.0
2021-08-18 15:30:00,225.83,225.85,225.34,225.56,58797.0,206.4963,206.5146,206.0483,206.2495,58797.0
2021-08-18 15:40:00,225.59,225.79,225.21,225.22,55094.0,206.2769,206.4598,205.9294,205.9386,55094.0
2021-08-18 15:50:00,225.21,225.44,224.59,224.79,129289.0,205.9294,206.1397,205.3625,205.5454,129289.0
2021-08-19 09:30:00,223.1,223.74,222.58,223.4,69322.0,204.0001,204.5853,203.5246,204.2744,69322.0
2021-08-19 09:40:00,223.46,224.32,222.97,223.82,30620.0,204.3292,205.1156,203.8812,204.6584,30620.0
2021-08-19 09:50:00,223.92,224.84,223.92,224.69,18930.0,204.7499,205.5911,204.7499,205.4539,18930.0
2021-08-19 10:00:00,224.71,225.38,224.65,224.9,35332.0,205.4722,206.0849,205.4174,205.646,35332.0
2021-08-19 10:10:00,225.01,225.51,224.62,225.4,27704.0,205.7465,206.2037,205.3899,206.1032,27704.0
2021-08-19 10:20:00,225.3,225.4,225.04,225.04,22864.0,206.0117,206.1032,205.774,205.774,22864.0
2021-08-19 10:30:00,224.99,225.01,223.45,223.47,39977.0,205.7283,205.7465,204.3201,204.3384,39977.0
2021-08-19 10:40:00,223.44,223.51,223.0,223.06,24262.0,204.311,204.375,203.9086,203.9635,24262.0
2021-08-19 10:50:00,223.0,224.22,223.0,224.15,18355.0,203.9086,205.0242,203.9086,204.9602,18355.0
2021-08-19 11:00:00,224.11,224.11,223.48,223.48,22446.0,204.9236,204.9236,204.3475,204.3475,22446.0
2021-08-19 11:10:00,223.49,223.8,223.37,223.7,45415.0,204.3567,204.6401,204.2469,204.5487,45415.0
2021-08-19 11:20:00,223.67,223.74,223.18,223.29,24426.0,204.5213,204.5853,204.0732,204.1738,24426.0
2021-08-19 11:30:00,223.3,223.75,223.24,223.47,29149.0,204.1829,204.5944,204.1281,204.3384,29149.0
2021-08-19 11:40:00,223.48,224.34,223.48,224.34,30406.0,204.3475,205.1339,204.3475,205.1339,30406.0
2021-08-19 11:50:00,224.36,224.46,224.25,224.27,19727.0,205.1522,205.2436,205.0516,205.0699,19727.0
2021-08-19 12:00:00,224.3,224.33,223.66,223.68,30875.0,205.0973,205.1248,204.5121,204.5304,30875.0
2021-08-19 12:10:00,223.69,224.01,223.55,223.67,35158.0,204.5396,204.8322,204.4115,204.5213,35158.0
2021-08-19 12:20:00,223.69,223.77,223.58,223.7,24383.0,204.5396,204.6127,204.439,204.5487,24383.0
2021-08-19 12:30:00,223.76,224.0,223.7,223.97,17527.0,204.6036,204.823,204.5487,204.7956,17527.0
2021-08-19 12:40:00,223.99,224.04,223.62,223.7,20155.0,204.8139,204.8596,204.4755,204.5487,20155.0
2021-08-19 12:50:00,223.73,223.92,223.67,223.84,17378.0,204.5761,204.7499,204.5213,204.6767,17378.0
2021-08-19 13:00:00,223.81,223.86,223.37,223.46,21069.0,204.6493,204.695,204.2469,204.3292,21069.0
2021-08-19 13:10:00,223.47,223.77,223.45,223.52,15488.0,204.3384,204.6127,204.3201,204.3841,15488.0
2021-08-19 13:20:00,223.53,223.64,222.75,222.78,28932.0,204.3933,204.4938,203.68,203.7075,28932.0
2021-08-19 13:30:00,222.81,223.0,222.63,223.0,19687.0,203.7349,203.9086,203.5703,203.9086,19687.0
2021-08-19 13:40:00,222.95,223.19,222.87,223.06,19733.0,203.8629,204.0824,203.7898,203.9635,19733.0
2021-08-19 13:50:00,223.07,223.13,222.79,222.8,19635.0,203.9726,204.0275,203.7166,203.7257,19635.0
2021-08-19 14:00:00,222.8,223.01,222.63,222.96,31163.0,203.7257,203.9178,203.5703,203.872,31163.0
2021-08-19 14:10:00,222.98,223.19,222.93,223.11,21997.0,203.8903,204.0824,203.8446,204.0092,21997.0
2021-08-19 14:20:00,223.09,223.31,222.83,222.88,44989.0,203.9909,204.1921,203.7532,203.7989,44989.0
2021-08-19 14:30:00,222.86,223.07,222.4,222.94,34265.0,203.7806,203.9726,203.36,203.8538,34265.0
2021-08-19 14:40:00,222.91,223.12,222.74,222.97,22215.0,203.8263,204.0184,203.6709,203.8812,22215.0
2021-08-19 14:50:00,222.95,223.23,222.73,223.1,37073.0,203.8629,204.1189,203.6617,204.0001,37073.0
2021-08-19 15:00:00,223.17,223.64,223.15,223.59,22561.0,204.0641,204.4938,204.0458,204.4481,22561.0
2021-08-19 15:10:00,223.64,224.01,223.55,224.0,31728.0,204.4938,204.8322,204.4115,204.823,31728.0
2021-08-19 15:20:00,224.1,224.54,224.03,224.51,25255.0,204.9145,205.3168,204.8504,205.2894,25255.0
2021-08-19 15:30:00,224.51,224.74,224.37,224.39,34962.0,205.2894,205.4997,205.1613,205.1796,34962.0
2021-08-19 15:40:00,224.38,224.38,223.73,223.78,55469.0,205.1705,205.1705,204.5761,204.6218,55469.0
2021-08-19 15:50:00,223.83,223.95,223.46,223.77,185655.0,204.6676,204.7773,204.3292,204.6127,185655.0
2021-08-20 09:30:00,223.95,224.46,223.5,223.67,57245.0,204.7773,205.2436,204.3658,204.5213,57245.0
2021-08-20 09:40:00,223.83,224.37,223.14,224.14,30903.0,204.6676,205.1613,204.0366,204.951,30903.0
2021-08-20 09:50:00,224.1,224.19,223.45,223.91,14324.0,204.9145,204.9967,204.3201,204.7407,14324.0
2021-08-20 10:00:00,223.77,224.43,223.62,224.07,23008.0,204.6127,205.2162,204.4755,204.887,23008.0
2021-08-20 10:10:00,224.12,224.14,223.21,223.66,22352.0,204.9327,204.951,204.1006,204.5121,22352.0
2021-08-20 10:20:00,223.72,224.06,223.64,223.67,18150.0,204.567,204.8779,204.4938,204.5213,18150.0
2021-08-20 10:30:00,223.73,224.05,223.59,223.59,20668.0,204.5761,204.8687,204.4481,204.4481,20668.0
2021-08-20 10:40:00,223.61,223.81,223.49,223.65,25346.0,204.4664,204.6493,204.3567,204.503,25346.0
2021-08-20 10:50:00,223.64,223.69,223.31,223.34,17449.0,204.4938,204.5396,204.1921,204.2195,17449.0
2021-08-20 11:00:00,223.31,223.66,223.22,223.62,22150.0,204.1921,204.5121,204.1098,204.4755,22150.0
2021-08-20 11:10:00,223.64,223.83,223.63,223.81,20748.0,204.4938,204.6676,204.4847,204.6493,20748.0
2021-08-20 11:20:00,223.82,223.85,223.53,223.55,22327.0,204.6584,204.6859,204.3933,204.4115,22327.0
2021-08-20 11:30:00,223.53,223.7,223.53,223.58,19044.0,204.3933,204.5487,204.3933,204.439,19044.0
2021-08-20 11:40:00,223.62,224.0,223.61,223.88,20221.0,204.4755,204.823,204.4664,204.7133,20221.0
2021-08-20 11:50:00,223.91,224.32,223.9,224.32,19944.0,204.7407,205.1156,204.7316,205.1156,19944.0
2021-08-20 12:00:00,224.34,224.53,224.22,224.38,22505.0,205.1339,205.3076,205.0242,205.1705,22505.0
2021-08-20 12:10:00,224.41,224.41,224.05,224.14,16612.0,205.1979,205.1979,204.8687,204.951,16612.0
2021-08-20 12:20:00,224.15,224.57,224.11,224.55,16771.0,204.9602,205.3442,204.9236,205.3259,16771.0
2021-08-20 12:30:00,224.57,224.69,224.38,224.41,11997.0,205.3442,205.4539,205.1705,205.1979,11997.0
2021-08-20 12:40:00,224.41,224.64,224.41,224.63,10936.0,205.1979,205.4082,205.1979,205.3991,10936.0
2021-08-20 12:50:00,224.61,224.77,224.47,224.54,19166.0,205.3808,205.5271,205.2528,205.3168,19166.0
2021-08-20 13:00:00,224.59,224.73,224.5,224.64,13219.0,205.3625,205.4905,205.2802,205.4082,13219.0
2021-08-20 13:10:00,224.66,224.7,224.5,224.53,10026.0,205.4265,205.4631,205.2802,205.3076,10026.0
2021-08-20 13:20:00,224.56,224.59,224.09,224.09,24714.0,205.3351,205.3625,204.9053,204.9053,24714.0
2021-08-20 13:30:00,224.15,224.31,224.04,224.21,13396.0,204.9602,205.1065,204.8596,205.015,13396.0
2021-08-20 13:40:00,224.15,224.27,224.05,224.11,14212.0,204.9602,205.0699,204.8687,204.9236,14212.0
2021-08-20 13:50:00,224.09,224.17,223.96,224.01,14913.0,204.9053,204.9785,204.7864,204.8322,14913.0
2021-08-20 14:00:00,224.06,224.3,223.82,224.25,16281.0,204.8779,205.0973,204.6584,205.0516,16281.0
2021-08-20 14:10:00,224.28,224.46,224.16,224.21,13179.0,205.079,205.2436,204.9693,205.015,13179.0
2021-08-20 14:20:00,224.16,224.16,223.82,223.86,16261.0,204.9693,204.9693,204.6584,204.695,16261.0
2021-08-20 14:30:00,223.87,223.99,223.53,223.57,21277.0,204.7041,204.8139,204.3933,204.4298,21277.0
2021-08-20 14:40:00,223.57,223.69,223.37,223.43,25931.0,204.4298,204.5396,204.2469,204.3018,25931.0
2021-08-20 14:50:00,223.4,223.43,223.13,223.21,22548.0,204.2744,204.3018,204.0275,204.1006,22548.0
2021-08-20 15:00:00,223.18,223.49,223.16,223.46,19633.0,204.0732,204.3567,204.0549,204.3292,19633.0
2021-08-20 15:10:00,223.44,223.75,223.43,223.73,23348.0,204.311,204.5944,204.3018,204.5761,23348.0
2021-08-20 15:20:00,223.74,223.78,223.46,223.66,16283.0,204.5853,204.6218,204.3292,204.5121,16283.0
2021-08-20 15:30:00,223.67,223.97,223.55,223.86,33548.0,204.5213,204.7956,204.4115,204.695,33548.0
2021-08-20 15:40:00,223.85,224.34,223.79,224.12,52349.0,204.6859,205.1339,204.631,204.9327,52349.0
2021-08-20 15:50:00,224.14,224.21,223.58,223.7,128265.0,204.951,205.015,204.439,204.5487,128265.0
2021-08-23 09:30:00,224.37,225.0,224.0,224.34,39746.0,205.1613,205.7374,204.823,205.1339,39746.0
2021-08-23 09:40:00,224.49,224.59,223.75,224.07,21395.0,205.2711,205.3625,204.5944,204.887,21395.0
2021-08-23 09:50:00,224.05,224.59,223.89,224.31,33198.0,204.8687,205.3625,204.7224,205.1065,33198.0
2021-08-23 10:00:00,224.34,224.52,224.08,224.49,67853.0,205.1339,205.2985,204.8962,205.2711,67853.0
2021-08-23 10:10:00,224.53,225.17,224.51,225.0,28392.0,205.3076,205.8928,205.2894,205.7374,28392.0
2021-08-23 10:20:00,224.98,225.38,224.66,225.33,25816.0,205.7191,206.0849,205.4265,206.0391,25816.0
2021-08-23 10:30:00,225.38,225.77,225.17,225.74,27605.0,206.0849,206.4415,205.8928,206.414,27605.0
2021-08-23 10:40:00,225.66,225.8,225.13,225.36,34016.0,206.3409,206.4689,205.8563,206.0666,34016.0
2021-08-23 10:50:00,225.37,225.4,225.14,225.14,22286.0,206.0757,206.1032,205.8654,205.8654,22286.0
2021-08-23 11:00:00,225.06,225.89,225.02,225.89,21309.0,205.7923,206.5512,205.7557,206.5512,21309.0
2021-08-23 11:10:00,225.88,226.08,225.72,225.83,16680.0,206.5421,206.7249,206.3958,206.4963,16680.0
2021-08-23 11:20:00,225.85,225.86,225.43,225.47,13195.0,206.5146,206.5238,206.1306,206.1672,13195.0
2021-08-23 11:30:00,225.49,225.61,225.28,225.38,13174.0,206.1855,206.2952,205.9934,206.0849,13174.0
2021-08-23 11:40:00,225.44,225.48,225.33,225.39,12109.0,206.1397,206.1763,206.0391,206.094,12109.0
2021-08-23 11:50:00,225.39,225.44,225.28,225.4,11224.0,206.094,206.1397,205.9934,206.1032,11224.0
2021-08-23 12:00:00,225.43,225.52,225.31,225.43,13159.0,206.1306,206.2129,206.0209,206.1306,13159.0
2021-08-23 12:10:00,225.45,225.53,225.36,225.53,23729.0,206.1489,206.222,206.0666,206.222,23729.0
2021-08-23 12:20:00,225.51,225.63,225.39,225.45,24044.0,206.2037,206.3135,206.094,206.1489,24044.0
2021-08-23 12:30:00,225.43,225.46,225.24,225.25,15638.0,206.1306,206.158,205.9569,205.966,15638.0
2021-08-23 12:40:00,225.27,225.29,224.97,225.02,8489.0,205.9843,206.0026,205.71,205.7557,8489.0
2021-08-23 12:50:00,225.02,225.09,224.92,225.05,14019.0,205.7557,205.8197,205.6643,205.7831,14019.0
2021-08-23 13:00:00,225.01,225.05,224.89,224.9,15227.0,205.7465,205.7831,205.6368,205.646,15227.0
2021-08-23 13:10:00,224.91,224.91,224.64,224.65,26638.0,205.6551,205.6551,205.4082,205.4174,26638.0
2021-08-23 13:20:00,224.64,224.84,224.57,224.65,23873.0,205.4082,205.5911,205.3442,205.4174,23873.0
2021-08-23 13:30:00,224.7,224.7,224.06,224.22,34022.0,205.4631,205.4631,204.8779,205.0242,34022.0
2021-08-23 13:40:00,224.24,224.3,224.05,224.25,20037.0,205.0425,205.0973,204.8687,205.0516,20037.0
2021-08-23 13:50:00,224.24,224.51,224.18,224.45,24666.0,205.0425,205.2894,204.9876,205.2345,24666.0
2021-08-23 14:00:00,224.44,224.62,224.37,224.61,15041.0,205.2253,205.3899,205.1613,205.3808,15041.0
2021-08-23 14:10:00,224.58,224.6,224.21,224.34,12484.0,205.3534,205.3716,205.015,205.1339,12484.0
2021-08-23 14:20:00,224.33,224.34,224.14,224.2,10509.0,205.1248,205.1339,204.951,205.0059,10509.0
2021-08-23 14:30:00,224.2,224.42,224.19,224.31,15554.0,205.0059,205.2071,204.9967,205.1065,15554.0
2021-08-23 14:40:00,224.3,224.36,224.26,224.35,10197.0,205.0973,205.1522,205.0608,205.143,10197.0
2021-08-23 14:50:00,224.34,224.5,224.3,224.35,15953.0,205.1339,205.2802,205.0973,205.143,15953.0
2021-08-23 15:00:00,224.37,224.42,224.27,224.27,13795.0,205.1613,205.2071,205.0699,205.0699,13795.0
2021-08-23 15:10:00,224.22,224.29,224.09,224.29,27493.0,205.0242,205.0882,204.9053,205.0882,27493.0
2021-08-23 15:20:00,224.3,224.35,224.15,224.19,23061.0,205.0973,205.143,204.9602,204.9967,23061.0
2021-08-23 15:30:00,224.19,224.19,223.76,223.78,51352.0,204.9967,204.9967,204.6036,204.6218,51352.0
2021-08-23 15:40:00,223.76,223.96,223.69,223.7,72146.0,204.6036,204.7864,204.5396,204.5487,72146.0
2021-08-23 15:50:00,223.72,223.84,223.51,223.78,157762.0,204.567,204.6767,204.375,204.6218,157762.0
2021-08-24 09:30:00,223.85,224.34,223.59,223.62,63689.0,204.6859,205.1339,204.4481,204.4755,63689.0
2021-08-24 09:40:00,223.67,223.79,222.49,223.02,63674.0,204.5213,204.631,203.4423,203.9269,63674.0
2021-08-24 09:50:00,223.08,223.3,222.85,223.29,28038.0,203.9818,204.1829,203.7715,204.1738,28038.0
2021-08-24 10:00:00,223.28,223.53,222.59,222.71,29666.0,204.1647,204.3933,203.5337,203.6435,29666.0
2021-08-24 10:10:00,222.72,222.75,222.23,222.51,41325.0,203.6526,203.68,203.2045,203.4606,41325.0
2021-08-24 10:20:00,222.54,222.54,221.69,221.94,47226.0,203.488,203.488,202.7108,202.9394,47226.0
2021-08-24 10:30:00,221.94,221.96,221.6,221.85,67917.0,202.9394,202.9577,202.6285,202.8571,67917.0
2021-08-24 10:40:00,221.88,222.69,221.85,222.27,46081.0,202.8845,203.6252,202.8571,203.2411,46081.0
2021-08-24 10:50:00,222.28,222.8,222.18,222.73,42569.0,203.2503,203.7257,203.1588,203.6617,42569.0
2021-08-24 11:00:00,222.71,222.71,222.16,222.2,39736.0,203.6435,203.6435,203.1405,203.1771,39736.0
2021-08-24 11:10:00,222.18,222.47,222.05,222.4,22398.0,203.1588,203.424,203.04,203.36,22398.0
2021-08-24 11:20:00,222.39,222.59,222.38,222.57,22100.0,203.3508,203.5337,203.3417,203.5154,22100.0
2021-08-24 11:30:00,222.61,222.7,222.34,222.37,24321.0,203.552,203.6343,203.3051,203.3326,24321.0
2021-08-24 11:40:00,222.33,222.54,222.24,222.35,30285.0,203.296,203.488,203.2137,203.3143,30285.0
2021-08-24 11:50:00,222.33,222.33,221.95,222.03,17683.0,203.296,203.296,202.9485,203.0217,17683.0
2021-08-24 12:00:00,222.01,222.07,221.84,221.84,17168.0,203.0034,203.0582,202.8479,202.8479,17168.0
2021-08-24 12:10:00,221.88,222.17,221.83,221.85,28370.0,202.8845,203.1497,202.8388,202.8571,28370.0
2021-08-24 12:20:00,221.82,222.1,221.79,221.89,20522.0,202.8296,203.0857,202.8022,202.8937,20522.0
2021-08-24 12:30:00,221.95,221.95,221.52,221.54,24063.0,202.9485,202.9485,202.5553,202.5736,24063.0
2021-08-24 12:40:00,221.53,221.59,221.41,221.49,30079.0,202.5645,202.6193,202.4547,202.5279,30079.0
2021-08-24 12:50:00,221.5,221.6,221.4,221.47,18073.0,202.537,202.6285,202.4456,202.5096,18073.0
2021-08-24 13:00:00,221.42,221.56,221.32,221.4,22254.0,202.4639,202.5919,202.3725,202.4456,22254.0
2021-08-24 13:10:00,221.41,221.46,221.34,221.43,17509.0,202.4547,202.5005,202.3907,202.473,17509.0
2021-08-24 13:20:00,221.44,221.6,221.33,221.35,21618.0,202.4822,202.6285,202.3816,202.3999,21618.0
2021-08-24 13:30:00,221.33,221.57,221.33,221.41,24249.0,202.3816,202.601,202.3816,202.4547,24249.0
2021-08-24 13:40:00,221.4,221.67,221.38,221.63,40162.0,202.4456,202.6925,202.4273,202.6559,40162.0
2021-08-24 13:50:00,221.63,221.75,221.53,221.75,16302.0,202.6559,202.7656,202.5645,202.7656,16302.0
2021-08-24 14:00:00,221.76,221.84,221.69,221.69,25241.0,202.7748,202.8479,202.7108,202.7108,25241.0
2021-08-24 14:10:00,221.75,221.75,221.57,221.68,18223.0,202.7656,202.7656,202.601,202.7016,18223.0
2021-08-24 14:20:00,221.69,221.86,221.58,221.75,26369.0,202.7108,202.8662,202.6102,202.7656,26369.0
2021-08-24 14:30:00,221.75,221.97,221.63,221.89,25855.0,202.7656,202.9668,202.6559,202.8937,25855.0
2021-08-24 14:40:00,221.91,221.94,221.69,221.81,28003.0,202.9119,202.9394,202.7108,202.8205,28003.0
2021-08-24 14:50:00,221.81,221.92,221.73,221.75,19191.0,202.8205,202.9211,202.7474,202.7656,19191.0
2021-08-24 15:00:00,221.75,221.76,221.58,221.68,22387.0,202.7656,202.7748,202.6102,202.7016,22387.0
2021-08-24 15:10:00,221.7,221.76,221.33,221.56,49759.0,202.7199,202.7748,202.3816,202.5919,49759.0
2021-08-24 15:20:00,221.56,221.62,221.31,221.56,46452.0,202.5919,202.6468,202.3633,202.5919,46452.0
2021-08-24 15:30:00,221.56,221.91,221.5,221.67,70531.0,202.5919,202.9119,202.537,202.6925,70531.0
2021-08-24 15:40:00,221.72,221.78,221.53,221.72,83024.0,202.7382,202.7931,202.5645,202.7382,83024.0
2021-08-24 15:50:00,221.72,221.72,221.11,221.26,174901.0,202.7382,202.7382,202.1804,202.3176,174901.0
2021-08-25 09:30:00,221.58,221.58,220.44,220.66,44618.0,202.6102,202.6102,201.5678,201.769,44618.0
2021-08-25 09:40:00,220.6,221.17,220.57,220.65,23644.0,201.7141,202.2353,201.6867,201.7598,23644.0
2021-08-25 09:50:00,220.69,221.08,220.65,220.88,25249.0,201.7964,202.153,201.7598,201.9701,25249.0
2021-08-25 10:00:00,220.85,221.45,220.81,221.45,24080.0,201.9427,202.4913,201.9061,202.4913,24080.0
2021-08-25 10:10:00,221.47,221.52,220.84,220.86,18416.0,202.5096,202.5553,201.9335,201.9518,18416.0
2021-08-25 10:20:00,220.89,221.32,220.75,221.27,29445.0,201.9793,202.3725,201.8513,202.3267,29445.0
2021-08-25 10:30:00,221.25,221.69,221.1,221.64,23082.0,202.3084,202.7108,202.1713,202.6651,23082.0
2021-08-25 10:40:00,221.62,221.8,221.2,221.2,29974.0,202.6468,202.8114,202.2627,202.2627,29974.0
2021-08-25 10:50:00,221.14,221.44,221.14,221.2,19047.0,202.2079,202.4822,202.2079,202.2627,19047.0
2021-08-25 11:00:00,221.24,221.25,220.88,221.06,17897.0,202.2993,202.3084,201.9701,202.1347,17897.0
2021-08-25 11:10:00,221.09,221.27,221.02,221.24,16827.0,202.1621,202.3267,202.0981,202.2993,16827.0
2021-08-25 11:20:00,221.25,221.52,221.2,221.37,12909.0,202.3084,202.5553,202.2627,202.4182,12909.0
2021-08-25 11:30:00,221.52,221.57,221.38,221.48,10526.0,202.5553,202.601,202.4273,202.5188,10526.0
2021-08-25 11:40:00,221.61,221.66,221.52,221.54,9036.0,202.6376,202.6833,202.5553,202.5736,9036.0
2021-08-25 11:50:00,221.56,221.61,221.44,221.51,11872.0,202.5919,202.6376,202.4822,202.5462,11872.0
2021-08-25 12:00:00,221.56,221.82,221.47,221.8,15028.0,202.5919,202.8296,202.5096,202.8114,15028.0
2021-08-25 12:10:00,221.76,221.8,221.68,221.8,16060.0,202.7748,202.8114,202.7016,202.8114,16060.0
2021-08-25 12:20:00,221.73,221.88,221.73,221.78,17605.0,202.7474,202.8845,202.7474,202.7931,17605.0
2021-08-25 12:30:00,221.83,221.9,221.66,221.89,15644.0,202.8388,202.9028,202.6833,202.8937,15644.0
2021-08-25 12:40:00,221.93,222.03,221.8,221.8,11156.0,202.9302,203.0217,202.8114,202.8114,11156.0
2021-08-25 12:50:00,221.79,221.9,221.68,221.7,9144.0,202.8022,202.9028,202.7016,202.7199,9144.0
2021-08-25 13:00:00,221.66,221.89,221.56,221.89,14645.0,202.6833,202.8937,202.5919,202.8937,14645.0
2021-08-25 13:10:00,221.88,221.89,221.62,221.68,8255.0,202.8845,202.8937,202.6468,202.7016,8255.0
2021-08-25 13:20:00,221.71,221.74,221.62,221.64,7494.0,202.7291,202.7565,202.6468,202.6651,7494.0
2021-08-25 13:30:00,221.64,221.79,221.63,221.78,10497.0,202.6651,202.8022,202.6559,202.7931,10497.0
2021-08-25 13:40:00,221.79,221.79,221.54,221.59,12259.0,202.8022,202.8022,202.5736,202.6193,12259.0
2021-08-25 13:50:00,221.57,221.71,221.51,221.59,11129.0,202.601,202.7291,202.5462,202.6193,11129.0
2021-08-25 14:00:00,221.58,221.61,221.37,221.4,11151.0,202.6102,202.6376,202.4182,202.4456,11151.0
2021-08-25 14:10:00,221.4,221.61,221.26,221.58,12876.0,202.4456,202.6376,202.3176,202.6102,12876.0
2021-08-25 14:20:00,221.59,221.8,221.56,221.75,12350.0,202.6193,202.8114,202.5919,202.7656,12350.0
2021-08-25 14:30:00,221.77,221.78,221.48,221.51,11790.0,202.7839,202.7931,202.5188,202.5462,11790.0
2021-08-25 14:40:00,221.54,221.62,221.45,221.55,21348.0,202.5736,202.6468,202.4913,202.5828,21348.0
2021-08-25 14:50:00,221.54,221.74,221.49,221.55,13401.0,202.5736,202.7565,202.5279,202.5828,13401.0
2021-08-25 15:00:00,221.53,221.72,221.43,221.66,14422.0,202.5645,202.7382,202.473,202.6833,14422.0
2021-08-25 15:10:00,221.65,221.65,221.3,221.38,13881.0,202.6742,202.6742,202.3542,202.4273,13881.0
2021-08-25 15:20:00,221.39,221.45,221.24,221.43,21584.0,202.4365,202.4913,202.2993,202.473,21584.0
2021-08-25 15:30:00,221.42,221.49,221.27,221.35,39442.0,202.4639,202.5279,202.3267,202.3999,39442.0
2021-08-25 15:40:00,221.36,221.49,221.26,221.26,44604.0,202.409,202.5279,202.3176,202.3176,44604.0
2021-08-25 15:50:00,221.27,221.54,221.19,221.3,106080.0,202.3267,202.5736,202.2536,202.3542,106080.0
2021-08-26 09:30:00,221.32,222.18,221.11,221.82,58835.0,202.3725,203.1588,202.1804,202.8296,58835.0
2021-08-26 09:40:00,221.77,221.97,221.36,221.56,19700.0,202.7839,202.9668,202.409,202.5919,19700.0
2021-08-26 09:50:00,221.67,221.67,220.5,220.5,36962.0,202.6925,202.6925,201.6227,201.6227,36962.0
2021-08-26 10:00:00,220.61,220.74,220.08,220.37,40976.0,201.7232,201.8421,201.2386,201.5038,40976.0
2021-08-26 10:10:00,220.37,220.88,220.36,220.57,31644.0,201.5038,201.9701,201.4946,201.6867,31644.0
2021-08-26 10:20:00,220.57,220.71,219.79,220.11,45728.0,201.6867,201.8147,200.9734,201.266,45728.0
2021-08-26 10:30:00,220.21,220.27,219.61,219.63,57357.0,201.3575,201.4123,200.8088,200.8271,57357.0
2021-08-26 10:40:00,219.68,220.5,219.54,220.37,28680.0,200.8729,201.6227,200.7448,201.5038,28680.0
2021-08-26 10:50:00,220.42,220.45,220.12,220.43,20196.0,201.5495,201.5769,201.2752,201.5586,20196.0
2021-08-26 11:00:00,220.43,220.56,220.15,220.56,31902.0,201.5586,201.6775,201.3026,201.6775,31902.0
2021-08-26 11:10:00,220.52,220.81,220.43,220.52,20577.0,201.6409,201.9061,201.5586,201.6409,20577.0
2021-08-26 11:20:00,220.64,220.77,220.3,220.3,15437.0,201.7507,201.8695,201.4398,201.4398,15437.0
2021-08-26 11:30:00,220.32,220.48,220.16,220.38,14894.0,201.4581,201.6044,201.3118,201.5129,14894.0
2021-08-26 11:40:00,220.44,220.53,220.15,220.15,15640.0,201.5678,201.6501,201.3026,201.3026,15640.0
2021-08-26 11:50:00,220.21,220.27,220.1,220.14,15866.0,201.3575,201.4123,201.2569,201.2935,15866.0
2021-08-26 12:00:00,220.16,220.43,220.16,220.4,17249.0,201.3118,201.5586,201.3118,201.5312,17249.0
2021-08-26 12:10:00,220.38,220.47,220.26,220.38,13070.0,201.5129,201.5952,201.4032,201.5129,13070.0
2021-08-26 12:20:00,220.41,220.45,220.24,220.24,19203.0,201.5404,201.5769,201.3849,201.3849,19203.0
2021-08-26 12:30:00,220.2,220.25,219.94,220.05,34460.0,201.3483,201.3941,201.1106,201.2112,34460.0
2021-08-26 12:40:00,220.07,220.1,219.97,220.04,17393.0,201.2295,201.2569,201.138,201.202,17393.0
2021-08-26 12:50:00,220.06,220.16,219.93,220.06,29569.0,201.2203,201.3118,201.1015,201.2203,29569.0
2021-08-26 13:00:00,220.06,220.42,219.9,220.32,36705.0,201.2203,201.5495,201.074,201.4581,36705.0
2021-08-26 13:10:00,220.34,220.53,220.21,220.31,16631.0,201.4764,201.6501,201.3575,201.4489,16631.0
2021-08-26 13:20:00,220.36,220.39,220.15,220.33,24546.0,201.4946,201.5221,201.3026,201.4672,24546.0
2021-08-26 13:30:00,220.33,220.48,220.28,220.48,16859.0,201.4672,201.6044,201.4215,201.6044,16859.0
2021-08-26 13:40:00,220.46,220.59,220.46,220.51,21980.0,201.5861,201.7049,201.5861,201.6318,21980.0
2021-08-26 13:50:00,220.57,220.86,220.52,220.72,20305.0,201.6867,201.9518,201.6409,201.8238,20305.0
2021-08-26 14:00:00,220.71,220.71,220.4,220.47,28384.0,201.8147,201.8147,201.5312,201.5952,28384.0
2021-08-26 14:10:00,220.49,220.65,220.43,220.57,27538.0,201.6135,201.7598,201.5586,201.6867,27538.0
2021-08-26 14:20:00,220.58,220.75,220.57,220.7,21370.0,201.6958,201.8513,201.6867,201.8055,21370.0
2021-08-26 14:30:00,220.71,220.94,220.69,220.94,24363.0,201.8147,202.025,201.7964,202.025,24363.0
2021-08-26 14:40:00,220.95,220.95,220.58,220.67,30193.0,202.0341,202.0341,201.6958,201.7781,30193.0
2021-08-26 14:50:00,220.68,220.83,220.49,220.72,46582.0,201.7872,201.9244,201.6135,201.8238,46582.0
2021-08-26 15:00:00,220.73,220.83,220.66,220.73,22179.0,201.833,201.9244,201.769,201.833,22179.0
2021-08-26 15:10:00,220.77,221.0,220.68,220.97,19832.0,201.8695,202.0798,201.7872,202.0524,19832.0
2021-08-26 15:20:00,220.97,221.13,220.86,220.88,37077.0,202.0524,202.1987,201.9518,201.9701,37077.0
2021-08-26 15:30:00,220.9,220.99,220.69,220.84,35983.0,201.9884,202.0707,201.7964,201.9335,35983.0
2021-08-26 15:40:00,220.83,220.94,220.68,220.9,36156.0,201.9244,202.025,201.7872,201.9884,36156.0
2021-08-26 15:50:00,220.93,221.31,220.62,221.07,267754.0,202.0158,202.3633,201.7324,202.1439,267754.0
2021-08-27 09:30:00,221.32,222.18,221.32,221.66,44769.0,202.3725,203.1588,202.3725,202.6833,44769.0
2021-08-27 09:40:00,221.7,222.0,221.37,221.57,25120.0,202.7199,202.9942,202.4182,202.601,25120.0
2021-08-27 09:50:00,221.49,221.78,221.4,221.65,14017.0,202.5279,202.7931,202.4456,202.6742,14017.0
2021-08-27 10:00:00,221.59,222.44,221.35,222.33,34451.0,202.6193,203.3966,202.3999,203.296,34451.0
2021-08-27 10:10:00,222.33,222.59,221.83,222.1,26557.0,203.296,203.5337,202.8388,203.0857,26557.0
2021-08-27 10:20:00,222.11,222.44,222.11,222.44,17889.0,203.0948,203.3966,203.0948,203.3966,17889.0
2021-08-27 10:30:00,222.4,222.53,221.83,221.94,16921.0,203.36,203.4789,202.8388,202.9394,16921.0
2021-08-27 10:40:00,221.95,221.98,221.56,221.92,13853.0,202.9485,202.9759,202.5919,202.9211,13853.0
2021-08-27 10:50:00,221.98,222.08,221.91,221.99,19669.0,202.9759,203.0674,202.9119,202.9851,19669.0
2021-08-27 11:00:00,221.99,222.11,221.95,222.0,12555.0,202.9851,203.0948,202.9485,202.9942,12555.0
2021-08-27 11:10:00,222.02,222.02,221.75,221.81,15997.0,203.0125,203.0125,202.7656,202.8205,15997.0
2021-08-27 11:20:00,221.81,221.86,221.7,221.84,17821.0,202.8205,202.8662,202.7199,202.8479,17821.0
2021-08-27 11:30:00,221.87,221.87,221.32,221.48,18549.0,202.8754,202.8754,202.3725,202.5188,18549.0
2021-08-27 11:40:00,221.49,221.79,221.49,221.57,21094.0,202.5279,202.8022,202.5279,202.601,21094.0
2021-08-27 11:50:00,221.52,221.67,221.41,221.52,22852.0,202.5553,202.6925,202.4547,202.5553,22852.0
2021-08-27 12:00:00,221.51,221.56,221.33,221.56,22681.0,202.5462,202.5919,202.3816,202.5919,22681.0
2021-08-27 12:10:00,221.56,221.56,221.32,221.36,13106.0,202.5919,202.5919,202.3725,202.409,13106.0
2021-08-27 12:20:00,221.36,221.39,221.15,221.39,35172.0,202.409,202.4365,202.217,202.4365,35172.0
2021-08-27 12:30:00,221.37,221.66,221.34,221.66,43275.0,202.4182,202.6833,202.3907,202.6833,43275.0
2021-08-27 12:40:00,221.64,221.67,221.48,221.55,14788.0,202.6651,202.6925,202.5188,202.5828,14788.0
2021-08-27 12:50:00,221.53,221.65,221.42,221.55,19356.0,202.5645,202.6742,202.4639,202.5828,19356.0
2021-08-27 13:00:00,221.51,221.62,221.36,221.62,27993.0,202.5462,202.6468,202.409,202.6468,27993.0
2021-08-27 13:10:00,221.61,221.7,221.55,221.7,18454.0,202.6376,202.7199,202.5828,202.7199,18454.0
2021-08-27 13:20:00,221.73,221.84,221.69,221.84,25330.0,202.7474,202.8479,202.7108,202.8479,25330.0
2021-08-27 13:30:00,221.8,222.06,221.74,222.02,19404.0,202.8114,203.0491,202.7565,203.0125,19404.0
2021-08-27 13:40:00,221.99,222.08,221.75,221.75,17467.0,202.9851,203.0674,202.7656,202.7656,17467.0
2021-08-27 13:50:00,221.75,221.88,221.63,221.85,21509.0,202.7656,202.8845,202.6559,202.8571,21509.0
2021-08-27 14:00:00,221.85,221.86,221.73,221.79,20604.0,202.8571,202.8662,202.7474,202.8022,20604.0
2021-08-27 14:10:00,221.79,221.91,221.71,221.79,27390.0,202.8022,202.9119,202.7291,202.8022,27390.0
2021-08-27 14:20:00,221.83,221.83,221.57,221.57,32825.0,202.8388,202.8388,202.601,202.601,32825.0
2021-08-27 14:30:00,221.59,221.61,221.44,221.53,17723.0,202.6193,202.6376,202.4822,202.5645,17723.0
2021-08-27 14:40:00,221.51,221.52,221.31,221.35,19039.0,202.5462,202.5553,202.3633,202.3999,19039.0
2021-08-27 14:50:00,221.35,221.38,221.21,221.24,23624.0,202.3999,202.4273,202.2719,202.2993,23624.0
2021-08-27 15:00:00,221.24,221.43,221.17,221.4,39215.0,202.2993,202.473,202.2353,202.4456,39215.0
2021-08-27 15:10:00,221.41,221.68,221.41,221.61,26296.0,202.4547,202.7016,202.4547,202.6376,26296.0
2021-08-27 15:20:00,221.61,221.65,221.44,221.47,22943.0,202.6376,202.6742,202.4822,202.5096,22943.0
2021-08-27 15:30:00,221.48,221.75,221.46,221.66,40686.0,202.5188,202.7656,202.5005,202.6833,40686.0
2021-08-27 15:40:00,221.67,221.68,221.34,221.38,50157.0,202.6925,202.7016,202.3907,202.4273,50157.0
2021-08-27 15:50:00,221.38,221.54,221.29,221.43,116562.0,202.4273,202.5736,202.345,202.473,116562.0
2021-08-30 09:30:00,220.24,220.62,219.25,219.77,52106.0,202.3685,202.7177,201.4588,201.9366,52106.0
2021-08-30 09:40:00,219.76,220.24,219.68,219.95,36927.0,201.9274,202.3685,201.8539,202.102,36927.0
2021-08-30 09:50:00,219.94,220.09,219.78,219.95,21808.0,202.0928,202.2307,201.9458,202.102,21808.0
2021-08-30 10:00:00,219.93,220.36,219.78,219.85,25263.0,202.0836,202.4788,201.9458,202.0101,25263.0
2021-08-30 10:10:00,219.86,220.0,219.58,219.81,25164.0,202.0193,202.148,201.762,201.9734,25164.0
2021-08-30 10:20:00,219.8,220.26,219.77,220.23,33371.0,201.9642,202.3869,201.9366,202.3593,33371.0
2021-08-30 10:30:00,220.21,220.21,219.5,219.55,18215.0,202.3409,202.3409,201.6885,201.7345,18215.0
2021-08-30 10:40:00,219.53,219.73,219.31,219.62,43276.0,201.7161,201.8999,201.514,201.7988,43276.0
2021-08-30 10:50:00,219.6,219.83,219.52,219.7,92989.0,201.7804,201.9918,201.7069,201.8723,92989.0
2021-08-30 11:00:00,219.76,220.02,219.64,219.79,100697.0,201.9274,202.1663,201.8172,201.955,100697.0
2021-08-30 11:10:00,219.79,220.31,219.77,220.05,62839.0,201.955,202.4328,201.9366,202.1939,62839.0
2021-08-30 11:20:00,220.02,220.32,220.02,220.06,146868.0,202.1663,202.442,202.1663,202.2031,146868.0
2021-08-30 11:30:00,220.09,220.24,219.97,220.08,79401.0,202.2307,202.3685,202.1204,202.2215,79401.0
2021-08-30 11:40:00,220.07,220.21,219.87,219.9,77067.0,202.2123,202.3409,202.0285,202.0561,77067.0
2021-08-30 11:50:00,219.9,220.04,219.86,219.93,39389.0,202.0561,202.1847,202.0193,202.0836,39389.0
2021-08-30 12:00:00,219.95,220.06,219.85,219.9,53599.0,202.102,202.2031,202.0101,202.0561,53599.0
2021-08-30 12:10:00,219.9,219.95,219.35,219.36,69286.0,202.0561,202.102,201.5507,201.5599,69286.0
2021-08-30 12:20:00,219.37,219.43,219.22,219.35,71877.0,201.5691,201.6242,201.4313,201.5507,71877.0
2021-08-30 12:30:00,219.33,219.44,219.23,219.29,35520.0,201.5323,201.6334,201.4404,201.4956,35520.0
2021-08-30 12:40:00,219.31,219.31,219.03,219.06,31099.0,201.514,201.514,201.2567,201.2842,31099.0
2021-08-30 12:50:00,219.04,219.11,218.89,219.01,36033.0,201.2659,201.3302,201.128,201.2383,36033.0
2021-08-30 13:00:00,219.02,219.12,218.94,219.03,78921.0,201.2475,201.3394,201.174,201.2567,78921.0
2021-08-30 13:10:00,219.06,219.43,219.0,219.26,37739.0,201.2842,201.6242,201.2291,201.468,37739.0
2021-08-30 13:20:00,219.26,219.26,219.0,219.21,28014.0,201.468,201.468,201.2291,201.4221,28014.0
2021-08-30 13:30:00,219.18,219.24,219.06,219.2,42109.0,201.3945,201.4496,201.2842,201.4129,42109.0
2021-08-30 13:40:00,219.18,219.24,219.01,219.16,50055.0,201.3945,201.4496,201.2383,201.3761,50055.0
2021-08-30 13:50:00,219.16,219.26,219.07,219.15,86374.0,201.3761,201.468,201.2934,201.3669,86374.0
2021-08-30 14:00:00,219.17,219.74,219.05,219.62,35076.0,201.3853,201.9091,201.2751,201.7988,35076.0
2021-08-30 14:10:00,219.61,219.7,219.36,219.41,51363.0,201.7896,201.8723,201.5599,201.6058,51363.0
2021-08-30 14:20:00,219.46,220.01,219.42,219.95,43988.0,201.6518,202.1572,201.615,202.102,43988.0
2021-08-30 14:30:00,219.93,219.98,219.72,219.86,31797.0,202.0836,202.1296,201.8907,202.0193,31797.0
2021-08-30 14:40:00,219.81,219.84,219.47,219.49,20719.0,201.9734,202.0009,201.661,201.6793,20719.0
2021-08-30 14:50:00,219.41,219.67,219.39,219.66,32689.0,201.6058,201.8447,201.5875,201.8356,32689.0
2021-08-30 15:00:00,219.67,219.71,219.58,219.59,36804.0,201.8447,201.8815,201.762,201.7712,36804.0
2021-08-30 15:10:00,219.6,219.65,219.48,219.6,23246.0,201.7804,201.8264,201.6702,201.7804,23246.0
2021-08-30 15:20:00,219.56,219.84,219.49,219.65,30220.0,201.7437,202.0009,201.6793,201.8264,30220.0
2021-08-30 15:30:00,219.63,219.7,219.39,219.55,55612.0,201.808,201.8723,201.5875,201.7345,55612.0
2021-08-30 15:40:00,219.55,219.56,219.17,219.26,63226.0,201.7345,201.7437,201.3853,201.468,63226.0
2021-08-30 15:50:00,219.28,219.36,218.74,219.09,247810.0,201.4864,201.5599,200.9902,201.3118,247810.0
2021-08-31 09:30:00,219.59,219.85,219.08,219.37,99988.0,201.7712,202.0101,201.3026,201.5691,99988.0
2021-08-31 09:40:00,219.42,219.61,218.31,218.58,29806.0,201.615,201.7896,200.5951,200.8432,29806.0
2021-08-31 09:50:00,218.56,218.56,217.93,218.27,50205.0,200.8248,200.8248,200.2459,200.5583,50205.0
2021-08-31 10:00:00,218.28,219.04,218.15,218.97,35925.0,200.5675,201.2659,200.4481,201.2015,35925.0
2021-08-31 10:10:00,218.95,219.22,218.77,218.84,26609.0,201.1832,201.4313,201.0178,201.0821,26609.0
2021-08-31 10:20:00,218.8,218.93,218.34,218.91,34297.0,201.0453,201.1648,200.6227,201.1464,34297.0
2021-08-31 10:30:00,218.91,219.19,218.76,219.07,37685.0,201.1464,201.4037,201.0086,201.2934,37685.0
2021-08-31 10:40:00,219.13,219.3,218.92,219.24,19736.0,201.3486,201.5048,201.1556,201.4496,19736.0
2021-08-31 10:50:00,219.26,219.39,219.11,219.25,23483.0,201.468,201.5875,201.3302,201.4588,23483.0
2021-08-31 11:00:00,219.22,219.25,218.89,219.07,47229.0,201.4313,201.4588,201.128,201.2934,47229.0
2021-08-31 11:10:00,219.08,219.3,218.86,219.27,31724.0,201.3026,201.5048,201.1005,201.4772,31724.0
2021-08-31 11:20:00,219.27,219.28,218.9,218.97,18460.0,201.4772,201.4864,201.1372,201.2015,18460.0
2021-08-31 11:30:00,218.99,219.08,218.86,218.86,24962.0,201.2199,201.3026,201.1005,201.1005,24962.0
2021-08-31 11:40:00,218.86,218.96,218.78,218.81,19414.0,201.1005,201.1924,201.027,201.0545,19414.0
2021-08-31 11:50:00,218.81,218.87,218.54,218.59,27218.0,201.0545,201.1097,200.8064,200.8524,27218.0
2021-08-31 12:00:00,218.6,218.64,218.44,218.47,23886.0,200.8616,200.8983,200.7146,200.7421,23886.0
2021-08-31 12:10:00,218.47,218.56,218.38,218.49,26391.0,200.7421,200.8248,200.6594,200.7605,26391.0
2021-08-31 12:20:00,218.45,218.56,218.36,218.49,36816.0,200.7237,200.8248,200.641,200.7605,36816.0
2021-08-31 12:30:00,218.49,218.55,218.06,218.11,97945.0,200.7605,200.8156,200.3654,200.4113,97945.0
2021-08-31 12:40:00,218.12,218.26,218.03,218.11,26874.0,200.4205,200.5492,200.3378,200.4113,26874.0
2021-08-31 12:50:00,218.11,218.32,218.09,218.09,29445.0,200.4113,200.6043,200.393,200.393,29445.0
2021-08-31 13:00:00,218.11,218.13,217.9,217.9,13201.0,200.4113,200.4297,200.2184,200.2184,13201.0
2021-08-31 13:10:00,217.92,217.98,217.78,217.81,23688.0,200.2367,200.2919,200.1081,200.1357,23688.0
2021-08-31 13:20:00,217.83,217.9,217.3,217.72,39421.0,200.154,200.2184,199.6671,200.053,39421.0
2021-08-31 13:30:00,217.75,217.82,217.01,217.21,101582.0,200.0805,200.1449,199.4006,199.5844,101582.0
2021-08-31 13:40:00,217.21,217.34,216.8,217.16,47476.0,199.5844,199.7038,199.2076,199.5384,47476.0
2021-08-31 13:50:00,217.16,217.74,217.05,217.45,58155.0,199.5384,200.0714,199.4373,199.8049,58155.0
2021-08-31 14:00:00,217.49,217.64,216.54,216.59,57644.0,199.8416,199.9795,198.9687,199.0147,57644.0
2021-08-31 14:10:00,216.62,216.69,216.01,216.27,58598.0,199.0422,199.1066,198.4817,198.7206,58598.0
2021-08-31 14:20:00,216.28,216.61,216.19,216.31,105857.0,198.7298,199.033,198.6471,198.7574,105857.0
2021-08-31 14:30:00,216.31,216.54,216.2,216.48,81575.0,198.7574,198.9687,198.6563,198.9136,81575.0
2021-08-31 14:40:00,216.5,216.58,215.76,215.81,88153.0,198.932,199.0055,198.252,198.298,88153.0
2021-08-31 14:50:00,215.77,215.97,215.53,215.79,100601.0,198.2612,198.445,198.0407,198.2796,100601.0
2021-08-31 15:00:00,215.8,216.34,215.71,216.25,130906.0,198.2888,198.785,198.2061,198.7023,130906.0
2021-08-31 15:10:00,216.26,216.68,216.15,216.68,102148.0,198.7114,199.0974,198.6104,199.0974,102148.0
2021-08-31 15:20:00,216.67,216.71,216.16,216.41,88213.0,199.0882,199.1249,198.6196,198.8493,88213.0
2021-08-31 15:30:00,216.41,216.69,216.34,216.64,107323.0,198.8493,199.1066,198.785,199.0606,107323.0
2021-08-31 15:40:00,216.65,216.89,216.39,216.75,195832.0,199.0698,199.2903,198.8309,199.1617,195832.0
2021-08-31 15:50:00,216.6,216.96,216.53,216.82,347949.0,199.0239,199.3546,198.9595,199.226,347949.0
2021-09-01 09:30:00,216.04,216.33,214.8,216.02,134347.0,198.5093,198.7758,197.3699,198.4909,134347.0
2021-09-01 09:40:00,216.06,217.49,215.79,217.17,186739.0,198.5277,199.8416,198.2796,199.5476,186739.0
2021-09-01 09:50:00,217.12,218.21,216.99,217.0,283323.0,199.5017,200.5032,199.3822,199.3914,283323.0
2021-09-01 10:00:00,217.0,217.56,216.2,216.21,88400.0,199.3914,199.906,198.6563,198.6655,88400.0
2021-09-01 10:10:00,216.2,216.48,216.06,216.23,40604.0,198.6563,198.9136,198.5277,198.6839,40604.0
2021-09-01 10:20:00,216.28,216.73,216.24,216.53,35905.0,198.7298,199.1433,198.6931,198.9595,35905.0
2021-09-01 10:30:00,216.61,216.82,216.13,216.33,72563.0,199.033,199.226,198.592,198.7758,72563.0
2021-09-01 10:40:00,216.33,217.09,216.33,217.08,52426.0,198.7758,199.4741,198.7758,199.4649,52426.0
2021-09-01 10:50:00,217.1,217.78,217.1,217.7,70275.0,199.4833,200.1081,199.4833,200.0346,70275.0
2021-09-01 11:00:00,217.74,218.03,217.13,217.5,41773.0,200.0714,200.3378,199.5109,199.8508,41773.0
2021-09-01 11:10:00,217.51,217.66,217.3,217.4,33977.0,199.86,199.9978,199.6671,199.7589,33977.0
2021-09-01 11:20:00,217.37,217.48,216.95,217.43,23950.0,199.7314,199.8325,199.3455,199.7865,23950.0
2021-09-01 11:30:00,217.42,217.75,217.4,217.66,35373.0,199.7773,200.0805,199.7589,199.9978,35373.0
2021-09-01 11:40:00,217.65,217.87,217.21,217.33,58403.0,199.9887,200.1908,199.5844,199.6946,58403.0
2021-09-01 11:50:00,217.34,217.9,217.33,217.68,17483.0,199.7038,200.2184,199.6946,200.0162,17483.0
2021-09-01 12:00:00,217.71,218.21,217.62,218.14,24769.0,200.0438,200.5032,199.9611,200.4389,24769.0
2021-09-01 12:10:00,218.15,218.17,217.86,217.93,39203.0,200.4481,200.4665,200.1816,200.2459,39203.0
2021-09-01 12:20:00,217.92,218.09,217.82,217.96,44171.0,200.2367,200.393,200.1449,200.2735,44171.0
2021-09-01 12:30:00,217.94,218.24,217.92,218.17,139833.0,200.2551,200.5308,200.2367,200.4665,139833.0
2021-09-01 12:40:00,218.15,218.3,218.07,218.3,37930.0,200.4481,200.5859,200.3746,200.5859,37930.0
2021-09-01 12:50:00,218.28,218.56,218.25,218.3,28556.0,200.5675,200.8248,200.54,200.5859,28556.0
2021-09-01 13:00:00,218.3,218.3,217.96,218.17,28574.0,200.5859,200.5859,200.2735,200.4665,28574.0
2021-09-01 13:10:00,218.19,218.26,218.0,218.01,30448.0,200.4848,200.5492,200.3103,200.3194,30448.0
2021-09-01 13:20:00,218.01,218.17,217.94,217.97,23133.0,200.3194,200.4665,200.2551,200.2827,23133.0
2021-09-01 13:30:00,217.99,217.99,217.49,217.58,31927.0,200.3011,200.3011,199.8416,199.9243,31927.0
2021-09-01 13:40:00,217.59,217.61,217.27,217.31,27901.0,199.9335,199.9519,199.6395,199.6762,27901.0
2021-09-01 13:50:00,217.31,217.41,217.18,217.3,21188.0,199.6762,199.7681,199.5568,199.6671,21188.0
2021-09-01 14:00:00,217.32,217.59,217.28,217.41,21191.0,199.6854,199.9335,199.6487,199.7681,21191.0
2021-09-01 14:10:00,217.36,217.45,217.17,217.18,28678.0,199.7222,199.8049,199.5476,199.5568,28678.0
2021-09-01 14:20:00,217.18,217.25,216.96,217.18,25738.0,199.5568,199.6211,199.3546,199.5568,25738.0
2021-09-01 14:30:00,217.2,217.43,217.13,217.3,39197.0,199.5752,199.7865,199.5109,199.6671,39197.0
2021-09-01 14:40:00,217.34,217.4,217.14,217.17,48033.0,199.7038,199.7589,199.52,199.5476,48033.0
2021-09-01 14:50:00,217.17,217.28,217.14,217.2,31789.0,199.5476,199.6487,199.52,199.5752,31789.0
2021-09-01 15:00:00,217.2,217.23,216.54,216.74,60750.0,199.5752,199.6027,198.9687,199.1525,60750.0
2021-09-01 15:10:00,216.72,216.95,216.44,216.94,79634.0,199.1341,199.3455,198.8768,199.3363,79634.0
2021-09-01 15:20:00,216.95,217.07,216.73,216.81,98782.0,199.3455,199.4557,199.1433,199.2168,98782.0
2021-09-01 15:30:00,216.81,216.93,216.59,216.7,99632.0,199.2168,199.3271,199.0147,199.1157,99632.0
2021-09-01 15:40:00,216.69,216.85,216.55,216.84,97068.0,199.1066,199.2536,198.9779,199.2444,97068.0
2021-09-01 15:50:00,216.85,217.2,216.75,216.95,276189.0,199.2536,199.5752,199.1617,199.3455,276189.0
2021-09-02 09:30:00,217.33,218.89,217.26,218.64,83381.0,199.6946,201.128,199.6303,200.8983,83381.0
2021-09-02 09:40:00,218.56,219.1,218.32,218.39,51720.0,200.8248,201.321,200.6043,200.6686,51720.0
2021-09-02 09:50:00,218.45,218.55,217.6,217.97,27121.0,200.7237,200.8156,199.9427,200.2827,27121.0
2021-09-02 10:00:00,217.94,218.0,217.35,217.59,31889.0,200.2551,200.3103,199.713,199.9335,31889.0
2021-09-02 10:10:00,217.58,217.71,217.44,217.52,27837.0,199.9243,200.0438,199.7957,199.8692,27837.0
2021-09-02 10:20:00,217.49,218.03,217.38,217.96,44290.0,199.8416,200.3378,199.7406,200.2735,44290.0
2021-09-02 10:30:00,218.0,218.17,217.71,217.89,49478.0,200.3103,200.4665,200.0438,200.2092,49478.0
2021-09-02 10:40:00,217.93,218.25,217.77,218.24,36710.0,200.2459,200.54,200.0989,200.5308,36710.0
2021-09-02 10:50:00,218.21,218.5,218.01,218.01,44531.0,200.5032,200.7697,200.3194,200.3194,44531.0
2021-09-02 11:00:00,218.0,218.11,217.81,217.97,27751.0,200.3103,200.4113,200.1357,200.2827,27751.0
2021-09-02 11:10:00,217.97,218.03,217.69,217.75,30080.0,200.2827,200.3378,200.0254,200.0805,30080.0
2021-09-02 11:20:00,217.76,218.01,217.74,217.96,24177.0,200.0897,200.3194,200.0714,200.2735,24177.0
2021-09-02 11:30:00,217.95,218.02,217.87,217.98,20620.0,200.2643,200.3286,200.1908,200.2919,20620.0
2021-09-02 11:40:00,218.0,218.01,217.67,217.9,32451.0,200.3103,200.3194,200.007,200.2184,32451.0
2021-09-02 11:50:00,217.89,217.98,217.67,217.67,25649.0,200.2092,200.2919,200.007,200.007,25649.0
2021-09-02 12:00:00,217.64,217.72,217.45,217.48,27737.0,199.9795,200.053,199.8049,199.8325,27737.0
2021-09-02 12:10:00,217.51,217.59,217.37,217.5,35826.0,199.86,199.9335,199.7314,199.8508,35826.0
2021-09-02 12:20:00,217.5,217.68,217.46,217.56,44132.0,199.8508,200.0162,199.8141,199.906,44132.0
2021-09-02 12:30:00,217.58,218.19,217.58,218.19,40212.0,199.9243,200.4848,199.9243,200.4848,40212.0
2021-09-02 12:40:00,218.19,218.45,217.98,218.45,58061.0,200.4848,200.7237,200.2919,200.7237,58061.0
2021-09-02 12:50:00,218.5,218.64,218.38,218.4,32177.0,200.7697,200.8983,200.6594,200.6778,32177.0
2021-09-02 13:00:00,218.42,218.47,218.09,218.17,23699.0,200.6962,200.7421,200.393,200.4665,23699.0
2021-09-02 13:10:00,218.17,218.17,217.97,218.0,54442.0,200.4665,200.4665,200.2827,200.3103,54442.0
2021-09-02 13:20:00,218.01,218.01,217.87,217.91,15984.0,200.3194,200.3194,200.1908,200.2276,15984.0
2021-09-02 13:30:00,217.93,218.02,217.84,218.01,24390.0,200.2459,200.3286,200.1632,200.3194,24390.0
2021-09-02 13:40:00,218.0,218.07,217.85,217.85,30351.0,200.3103,200.3746,200.1724,200.1724,30351.0
2021-09-02 13:50:00,217.85,218.03,217.79,217.94,35178.0,200.1724,200.3378,200.1173,200.2551,35178.0
2021-09-02 14:00:00,217.96,218.01,217.78,217.95,25123.0,200.2735,200.3194,200.1081,200.2643,25123.0
2021-09-02 14:10:00,217.92,217.92,217.69,217.77,24626.0,200.2367,200.2367,200.0254,200.0989,24626.0
2021-09-02 14:20:00,217.76,217.94,217.66,217.69,58065.0,200.0897,200.2551,199.9978,200.0254,58065.0
2021-09-02 14:30:00,217.65,217.83,217.56,217.59,30310.0,199.9887,200.154,199.906,199.9335,30310.0
2021-09-02 14:40:00,217.6,217.75,217.56,217.72,24962.0,199.9427,200.0805,199.906,200.053,24962.0
2021-09-02 14:50:00,217.73,217.75,217.5,217.6,38188.0,200.0622,200.0805,199.8508,199.9427,38188.0
2021-09-02 15:00:00,217.61,217.65,217.17,217.17,37749.0,199.9519,199.9887,199.5476,199.5476,37749.0
2021-09-02 15:10:00,217.21,217.22,216.93,216.97,59555.0,199.5844,199.5935,199.3271,199.3638,59555.0
2021-09-02 15:20:00,216.95,217.26,216.87,217.22,43868.0,199.3455,199.6303,199.2719,199.5935,43868.0
2021-09-02 15:30:00,217.25,217.31,217.04,217.07,51818.0,199.6211,199.6762,199.4282,199.4557,51818.0
2021-09-02 15:40:00,217.06,217.1,216.85,216.94,57384.0,199.4465,199.4833,199.2536,199.3363,57384.0
2021-09-02 15:50:00,216.96,217.57,216.96,217.53,205675.0,199.3546,199.9151,199.3546,199.8784,205675.0
2021-09-03 09:30:00,217.0,217.24,216.58,216.96,61185.0,199.3914,199.6119,199.0055,199.3546,61185.0
2021-09-03 09:40:00,216.88,217.35,216.12,216.13,38727.0,199.2811,199.713,198.5828,198.592,38727.0
2021-09-03 09:50:00,216.09,216.13,214.69,215.03,91401.0,198.5552,198.592,197.2688,197.5813,91401.0
2021-09-03 10:00:00,215.0,215.42,214.86,215.1,107638.0,197.5537,197.9396,197.4251,197.6456,107638.0
2021-09-03 10:10:00,215.14,215.96,214.88,215.58,46718.0,197.6823,198.4358,197.4434,198.0866,46718.0
2021-09-03 10:20:00,215.56,215.91,215.45,215.73,39834.0,198.0683,198.3898,197.9672,198.2245,39834.0
2021-09-03 10:30:00,215.73,215.8,215.37,215.59,31856.0,198.2245,198.2888,197.8937,198.0958,31856.0
2021-09-03 10:40:00,215.55,215.59,215.11,215.25,22278.0,198.0591,198.0958,197.6548,197.7834,22278.0
2021-09-03 10:50:00,215.24,215.31,214.66,214.85,76412.0,197.7742,197.8385,197.2413,197.4159,76412.0
2021-09-03 11:00:00,214.85,215.69,214.83,215.54,32787.0,197.4159,198.1877,197.3975,198.0499,32787.0
2021-09-03 11:10:00,215.54,215.81,215.08,215.15,70712.0,198.0499,198.298,197.6272,197.6915,70712.0
2021-09-03 11:20:00,215.12,215.63,214.99,215.55,56544.0,197.664,198.1326,197.5445,198.0591,56544.0
2021-09-03 11:30:00,215.55,215.68,215.14,215.53,30749.0,198.0591,198.1785,197.6823,198.0407,30749.0
2021-09-03 11:40:00,215.53,215.66,215.45,215.58,29267.0,198.0407,198.1601,197.9672,198.0866,29267.0
2021-09-03 11:50:00,215.61,215.61,215.21,215.39,30337.0,198.1142,198.1142,197.7467,197.912,30337.0
2021-09-03 12:00:00,215.39,215.49,215.26,215.42,56398.0,197.912,198.0039,197.7926,197.9396,56398.0
2021-09-03 12:10:00,215.41,215.63,215.32,215.34,61850.0,197.9304,198.1326,197.8477,197.8661,61850.0
2021-09-03 12:20:00,215.33,215.74,215.19,215.66,231817.0,197.8569,198.2336,197.7283,198.1601,231817.0
2021-09-03 12:30:00,215.64,215.64,214.99,215.01,59515.0,198.1418,198.1418,197.5445,197.5629,59515.0
2021-09-03 12:40:00,215.02,215.24,214.9,215.16,35314.0,197.5721,197.7742,197.4618,197.7007,35314.0
2021-09-03 12:50:00,215.17,215.37,214.99,215.23,54650.0,197.7099,197.8937,197.5445,197.765,54650.0
2021-09-03 13:00:00,215.23,215.35,215.16,215.33,45599.0,197.765,197.8753,197.7007,197.8569,45599.0
2021-09-03 13:10:00,215.36,215.65,215.35,215.64,18367.0,197.8845,198.1509,197.8753,198.1418,18367.0
2021-09-03 13:20:00,215.64,215.76,215.54,215.66,24046.0,198.1418,198.252,198.0499,198.1601,24046.0
2021-09-03 13:30:00,215.67,215.86,215.61,215.72,71906.0,198.1693,198.3439,198.1142,198.2153,71906.0
2021-09-03 13:40:00,215.71,215.91,215.58,215.62,78227.0,198.2061,198.3898,198.0866,198.1234,78227.0
2021-09-03 13:50:00,215.61,215.63,215.37,215.41,60097.0,198.1142,198.1326,197.8937,197.9304,60097.0
2021-09-03 14:00:00,215.45,215.67,215.35,215.51,103756.0,197.9672,198.1693,197.8753,198.0223,103756.0
2021-09-03 14:10:00,215.49,215.58,215.45,215.56,23795.0,198.0039,198.0866,197.9672,198.0683,23795.0
2021-09-03 14:20:00,215.57,215.67,215.39,215.6,49453.0,198.0774,198.1693,197.912,198.105,49453.0
2021-09-03 14:30:00,215.63,215.67,215.46,215.55,18680.0,198.1326,198.1693,197.9764,198.0591,18680.0
2021-09-03 14:40:00,215.55,215.55,215.31,215.45,52014.0,198.0591,198.0591,197.8385,197.9672,52014.0
2021-09-03 14:50:00,215.47,215.5,215.17,215.4,60210.0,197.9856,198.0131,197.7099,197.9212,60210.0
2021-09-03 15:00:00,215.39,215.49,215.17,215.32,71318.0,197.912,198.0039,197.7099,197.8477,71318.0
2021-09-03 15:10:00,215.33,215.43,215.11,215.14,75149.0,197.8569,197.9488,197.6548,197.6823,75149.0
2021-09-03 15:20:00,215.14,215.24,215.08,215.12,75290.0,197.6823,197.7742,197.6272,197.664,75290.0
2021-09-03 15:30:00,215.14,215.19,214.89,214.99,90671.0,197.6823,197.7283,197.4526,197.5445,90671.0
2021-09-03 15:40:00,214.99,215.06,214.76,214.89,173865.0,197.5445,197.6088,197.3332,197.4526,173865.0
2021-09-03 15:50:00,214.91,215.03,214.44,214.88,384518.0,197.471,197.5813,197.0391,197.4434,384518.0
2021-09-07 09:30:00,214.7,215.86,214.31,215.09,114560.0,197.278,198.3439,196.9197,197.6364,114560.0
2021-09-07 09:40:00,215.06,216.4,215.04,216.09,93922.0,197.6088,198.8401,197.5904,198.5552,93922.0
2021-09-07 09:50:00,216.06,216.75,216.01,216.53,55658.0,198.5277,199.1617,198.4817,198.9595,55658.0
2021-09-07 10:00:00,216.52,216.73,215.62,215.69,47953.0,198.9504,199.1433,198.1234,198.1877,47953.0
2021-09-07 10:10:00,215.64,215.84,215.04,215.59,62533.0,198.1418,198.3255,197.5904,198.0958,62533.0
2021-09-07 10:20:00,215.61,215.75,214.94,214.94,34155.0,198.1142,198.2428,197.4986,197.4986,34155.0
2021-09-07 10:30:00,215.0,215.0,214.44,214.57,35382.0,197.5537,197.5537,197.0391,197.1586,35382.0
2021-09-07 10:40:00,214.57,214.58,214.05,214.1,85134.0,197.1586,197.1678,196.6808,196.7267,85134.0
2021-09-07 10:50:00,214.05,214.16,213.75,213.82,52548.0,196.6808,196.7819,196.4051,196.4694,52548.0
2021-09-07 11:00:00,213.82,213.93,213.28,213.38,43714.0,196.4694,196.5705,195.9733,196.0651,43714.0
2021-09-07 11:10:00,213.38,213.77,213.3,213.69,77444.0,196.0651,196.4235,195.9916,196.35,77444.0
2021-09-07 11:20:00,213.7,213.72,213.3,213.45,38867.0,196.3592,196.3776,195.9916,196.1295,38867.0
2021-09-07 11:30:00,213.44,213.75,213.44,213.65,36186.0,196.1203,196.4051,196.1203,196.3132,36186.0
2021-09-07 11:40:00,213.64,213.69,213.49,213.56,23636.0,196.304,196.35,196.1662,196.2305,23636.0
2021-09-07 11:50:00,213.58,213.6,213.04,213.49,32313.0,196.2489,196.2673,195.7527,196.1662,32313.0
2021-09-07 12:00:00,213.45,213.62,213.33,213.56,36339.0,196.1295,196.2857,196.0192,196.2305,36339.0
2021-09-07 12:10:00,213.58,213.77,213.52,213.59,32306.0,196.2489,196.4235,196.1938,196.2581,32306.0
2021-09-07 12:20:00,213.59,213.6,213.17,213.26,26213.0,196.2581,196.2673,195.8722,195.9549,26213.0
2021-09-07 12:30:00,213.26,213.52,213.26,213.45,16536.0,195.9549,196.1938,195.9549,196.1295,16536.0
2021-09-07 12:40:00,213.43,213.76,213.42,213.68,24373.0,196.1111,196.4143,196.1019,196.3408,24373.0
2021-09-07 12:50:00,213.7,214.0,213.66,213.98,17504.0,196.3592,196.6348,196.3224,196.6165,17504.0
2021-09-07 13:00:00,213.98,214.15,213.87,214.03,25373.0,196.6165,196.7727,196.5154,196.6624,25373.0
2021-09-07 13:10:00,214.01,214.13,213.98,214.09,19806.0,196.644,196.7543,196.6165,196.7175,19806.0
2021-09-07 13:20:00,214.07,214.07,213.59,213.6,33623.0,196.6992,196.6992,196.2581,196.2673,33623.0
2021-09-07 13:30:00,213.61,213.8,213.59,213.73,33622.0,196.2765,196.4511,196.2581,196.3867,33622.0
2021-09-07 13:40:00,213.74,213.98,213.64,213.93,45819.0,196.3959,196.6165,196.304,196.5705,45819.0
2021-09-07 13:50:00,213.93,214.07,213.88,213.98,24152.0,196.5705,196.6992,196.5246,196.6165,24152.0
2021-09-07 14:00:00,213.96,214.14,213.76,213.81,36894.0,196.5981,196.7635,196.4143,196.4603,36894.0
2021-09-07 14:10:00,213.78,213.94,213.71,213.83,42246.0,196.4327,196.5797,196.3684,196.4786,42246.0
2021-09-07 14:20:00,213.83,213.94,213.71,213.84,47239.0,196.4786,196.5797,196.3684,196.4878,47239.0
2021-09-07 14:30:00,213.86,213.95,213.82,213.91,44297.0,196.5062,196.5889,196.4694,196.5521,44297.0
2021-09-07 14:40:00,213.91,213.93,213.64,213.68,35595.0,196.5521,196.5705,196.304,196.3408,35595.0
2021-09-07 14:50:00,213.67,213.7,213.51,213.6,43423.0,196.3316,196.3592,196.1846,196.2673,43423.0
2021-09-07 15:00:00,213.59,213.74,213.43,213.45,50343.0,196.2581,196.3959,196.1111,196.1295,50343.0
2021-09-07 15:10:00,213.46,213.59,213.3,213.35,34332.0,196.1387,196.2581,195.9916,196.0376,34332.0
2021-09-07 15:20:00,213.34,213.45,213.3,213.37,46803.0,196.0284,196.1295,195.9916,196.056,46803.0
2021-09-07 15:30:00,213.39,213.42,213.05,213.05,60013.0,196.0743,196.1019,195.7619,195.7619,60013.0
2021-09-07 15:40:00,213.03,213.11,212.7,212.84,144782.0,195.7435,195.8171,195.4403,195.569,144782.0
2021-09-07 15:50:00,212.86,213.21,212.83,213.02,278128.0,195.5873,195.9089,195.5598,195.7344,278128.0
2021-09-08 09:30:00,213.31,213.9,212.98,213.39,94976.0,196.0008,196.543,195.6976,196.0743,94976.0
2021-09-08 09:40:00,213.53,213.6,212.68,212.68,41064.0,196.203,196.2673,195.4219,195.4219,41064.0
2021-09-08 09:50:00,212.63,213.2,212.27,212.91,55939.0,195.376,195.8998,195.0452,195.6333,55939.0
2021-09-08 10:00:00,212.91,214.07,212.9,213.71,75276.0,195.6333,196.6992,195.6241,196.3684,75276.0
2021-09-08 10:10:00,213.72,213.83,212.94,213.19,34669.0,196.3776,196.4786,195.6609,195.8906,34669.0
2021-09-08 10:20:00,213.14,213.14,212.65,213.0,23264.0,195.8446,195.8446,195.3944,195.716,23264.0
2021-09-08 10:30:00,213.05,213.11,212.57,212.9,24547.0,195.7619,195.8171,195.3209,195.6241,24547.0
2021-09-08 10:40:00,212.86,212.88,212.4,212.84,27118.0,195.5873,195.6057,195.1647,195.569,27118.0
2021-09-08 10:50:00,212.86,213.55,212.66,213.36,81984.0,195.5873,196.2214,195.4036,196.0468,81984.0
2021-09-08 11:00:00,213.31,213.4,213.02,213.22,56252.0,196.0008,196.0835,195.7344,195.9181,56252.0
2021-09-08 11:10:00,213.24,214.06,213.23,213.95,31432.0,195.9365,196.69,195.9273,196.5889,31432.0
2021-09-08 11:20:00,213.92,214.2,213.83,214.12,36209.0,196.5613,196.8186,196.4786,196.7451,36209.0
2021-09-08 11:30:00,214.09,214.44,214.03,214.31,48444.0,196.7175,197.0391,196.6624,196.9197,48444.0
2021-09-08 11:40:00,214.36,214.43,213.97,214.03,25237.0,196.9656,197.0299,196.6073,196.6624,25237.0
2021-09-08 11:50:00,214.09,214.1,213.76,214.06,27806.0,196.7175,196.7267,196.4143,196.69,27806.0
2021-09-08 12:00:00,214.02,214.62,213.95,214.61,39950.0,196.6532,197.2045,196.5889,197.1953,39950.0
2021-09-08 12:10:00,214.56,215.21,214.56,215.21,52865.0,197.1494,197.7467,197.1494,197.7467,52865.0
2021-09-08 12:20:00,215.2,215.46,215.01,215.31,41732.0,197.7375,197.9764,197.5629,197.8385,41732.0
2021-09-08 12:30:00,215.35,215.4,215.19,215.2,22949.0,197.8753,197.9212,197.7283,197.7375,22949.0
2021-09-08 12:40:00,215.17,215.3,215.0,215.15,17627.0,197.7099,197.8293,197.5537,197.6915,17627.0
2021-09-08 12:50:00,215.13,215.26,215.05,215.25,23487.0,197.6731,197.7926,197.5996,197.7834,23487.0
2021-09-08 13:00:00,215.24,215.25,214.82,214.83,18062.0,197.7742,197.7834,197.3883,197.3975,18062.0
2021-09-08 13:10:00,214.84,215.06,214.75,215.04,18109.0,197.4067,197.6088,197.324,197.5904,18109.0
2021-09-08 13:20:00,215.02,215.03,214.75,215.03,27123.0,197.5721,197.5813,197.324,197.5813,27123.0
2021-09-08 13:30:00,215.09,215.09,214.76,214.83,27239.0,197.6364,197.6364,197.3332,197.3975,27239.0
2021-09-08 13:40:00,214.81,214.96,214.73,214.83,29374.0,197.3791,197.5169,197.3056,197.3975,29374.0
2021-09-08 13:50:00,214.88,215.0,214.73,214.74,24774.0,197.4434,197.5537,197.3056,197.3148,24774.0
2021-09-08 14:00:00,214.74,214.86,214.58,214.84,33883.0,197.3148,197.4251,197.1678,197.4067,33883.0
2021-09-08 14:10:00,214.85,215.03,214.8,214.92,22883.0,197.4159,197.5813,197.3699,197.4802,22883.0
2021-09-08 14:20:00,214.91,215.0,214.7,215.0,26038.0,197.471,197.5537,197.278,197.5537,26038.0
2021-09-08 14:30:00,215.03,215.11,214.93,215.06,24391.0,197.5813,197.6548,197.4894,197.6088,24391.0
2021-09-08 14:40:00,215.08,215.27,214.95,215.16,32811.0,197.6272,197.8018,197.5077,197.7007,32811.0
2021-09-08 14:50:00,215.15,215.44,215.12,215.43,30295.0,197.6915,197.958,197.664,197.9488,30295.0
2021-09-08 15:00:00,215.43,215.46,215.2,215.46,33902.0,197.9488,197.9764,197.7375,197.9764,33902.0
2021-09-08 15:10:00,215.47,215.77,215.43,215.73,34792.0,197.9856,198.2612,197.9488,198.2245,34792.0
2021-09-08 15:20:00,215.73,215.87,215.67,215.78,53100.0,198.2245,198.3531,198.1693,198.2704,53100.0
2021-09-08 15:30:00,215.78,215.93,215.51,215.51,73348.0,198.2704,198.4082,198.0223,198.0223,73348.0
2021-09-08 15:40:00,215.52,215.88,215.47,215.59,69586.0,198.0315,198.3623,197.9856,198.0958,69586.0
2021-09-08 15:50:00,215.59,215.82,215.56,215.72,199315.0,198.0958,198.3072,198.0683,198.2153,199315.0
2021-09-09 09:30:00,214.75,215.16,214.32,215.13,123089.0,197.324,197.7007,196.9289,197.6731,123089.0
2021-09-09 09:40:00,215.04,215.19,214.31,214.39,61687.0,197.5904,197.7283,196.9197,196.9932,61687.0
2021-09-09 09:50:00,214.38,214.41,213.52,213.55,46544.0,196.984,197.0116,196.1938,196.2214,46544.0
2021-09-09 10:00:00,213.56,214.43,213.35,214.21,29013.0,196.2305,197.0299,196.0376,196.8278,29013.0
2021-09-09 10:10:00,214.24,214.35,213.89,213.89,42586.0,196.8554,196.9564,196.5338,196.5338,42586.0
2021-09-09 10:20:00,213.84,213.97,213.32,213.59,46766.0,196.4878,196.6073,196.01,196.2581,46766.0
2021-09-09 10:30:00,213.6,213.9,213.19,213.24,39850.0,196.2673,196.543,195.8906,195.9365,39850.0
2021-09-09 10:40:00,213.22,213.36,212.97,212.99,38024.0,195.9181,196.0468,195.6884,195.7068,38024.0
2021-09-09 10:50:00,213.01,213.23,213.0,213.09,28720.0,195.7252,195.9273,195.716,195.7987,28720.0
2021-09-09 11:00:00,213.09,213.12,212.83,212.93,35204.0,195.7987,195.8262,195.5598,195.6517,35204.0
2021-09-09 11:10:00,212.93,213.0,212.68,212.74,43182.0,195.6517,195.716,195.4219,195.4771,43182.0
2021-09-09 11:20:00,212.71,213.04,212.6,212.71,22299.0,195.4495,195.7527,195.3484,195.4495,22299.0
2021-09-09 11:30:00,212.65,212.7,212.16,212.19,51709.0,195.3944,195.4403,194.9441,194.9717,51709.0
2021-09-09 11:40:00,212.26,212.43,212.15,212.36,21204.0,195.036,195.1922,194.935,195.1279,21204.0
2021-09-09 11:50:00,212.33,212.37,211.91,212.37,25073.0,195.1004,195.1371,194.7144,195.1371,25073.0
2021-09-09 12:00:00,212.35,212.41,211.79,211.87,14854.0,195.1187,195.1739,194.6042,194.6777,14854.0
2021-09-09 12:10:00,211.89,211.89,211.45,211.54,23388.0,194.6961,194.6961,194.2918,194.3745,23388.0
2021-09-09 12:20:00,211.54,211.57,211.32,211.46,34048.0,194.3745,194.402,194.1723,194.3009,34048.0
2021-09-09 12:30:00,211.41,211.77,211.31,211.47,29845.0,194.255,194.5858,194.1631,194.3101,29845.0
2021-09-09 12:40:00,211.48,211.71,211.43,211.69,31046.0,194.3193,194.5307,194.2734,194.5123,31046.0
2021-09-09 12:50:00,211.68,211.68,211.43,211.44,19170.0,194.5031,194.5031,194.2734,194.2826,19170.0
2021-09-09 13:00:00,211.42,211.54,211.38,211.46,17183.0,194.2642,194.3745,194.2274,194.3009,17183.0
2021-09-09 13:10:00,211.45,211.63,211.37,211.42,27229.0,194.2918,194.4572,194.2183,194.2642,27229.0
2021-09-09 13:20:00,211.4,211.4,210.88,211.09,48634.0,194.2458,194.2458,193.768,193.961,48634.0
2021-09-09 13:30:00,211.09,211.09,210.54,210.56,42111.0,193.961,193.961,193.4556,193.474,42111.0
2021-09-09 13:40:00,210.54,210.75,210.42,210.53,35033.0,193.4556,193.6486,193.3453,193.4464,35033.0
2021-09-09 13:50:00,210.51,210.52,210.12,210.16,41456.0,193.428,193.4372,193.0697,193.1064,41456.0
2021-09-09 14:00:00,210.12,210.23,209.85,209.89,40392.0,193.0697,193.1708,192.8216,192.8583,40392.0
2021-09-09 14:10:00,209.87,209.94,209.57,209.58,41931.0,192.84,192.9043,192.5643,192.5735,41931.0
2021-09-09 14:20:00,209.57,209.69,209.46,209.46,90094.0,192.5643,192.6746,192.4632,192.4632,90094.0
2021-09-09 14:30:00,209.47,209.5,209.14,209.15,110471.0,192.4724,192.5,192.1692,192.1784,110471.0
2021-09-09 14:40:00,209.17,209.33,209.05,209.19,86060.0,192.1968,192.3438,192.0865,192.2151,86060.0
2021-09-09 14:50:00,209.2,209.32,209.09,209.12,90902.0,192.2243,192.3346,192.1233,192.1508,90902.0
2021-09-09 15:00:00,209.12,210.59,209.12,210.26,114329.0,192.1508,193.5015,192.1508,193.1983,114329.0
2021-09-09 15:10:00,210.27,210.33,209.83,209.83,57803.0,193.2075,193.2626,192.8032,192.8032,57803.0
2021-09-09 15:20:00,209.86,210.22,209.83,210.11,64375.0,192.8308,193.1616,192.8032,193.0605,64375.0
2021-09-09 15:30:00,210.06,210.73,209.93,210.6,239733.0,193.0146,193.6302,192.8951,193.5107,239733.0
2021-09-09 15:40:00,210.55,210.76,209.99,210.1,147910.0,193.4648,193.6577,192.9502,193.0513,147910.0
2021-09-09 15:50:00,210.05,210.22,209.72,210.07,343795.0,193.0054,193.1616,192.7021,193.0237,343795.0
2021-09-10 09:30:00,211.0,211.93,210.98,211.05,121571.0,193.8783,194.7328,193.8599,193.9242,121571.0
2021-09-10 09:40:00,211.04,211.23,210.27,210.34,117741.0,193.915,194.0896,193.2075,193.2718,117741.0
2021-09-10 09:50:00,210.29,210.37,209.78,210.07,55720.0,193.2259,193.2994,192.7573,193.0237,55720.0
2021-09-10 10:00:00,210.07,210.46,209.99,210.36,44604.0,193.0237,193.3821,192.9502,193.2902,44604.0
2021-09-10 10:10:00,210.36,210.65,210.11,210.42,38100.0,193.2902,193.5567,193.0605,193.3453,38100.0
2021-09-10 10:20:00,210.44,210.52,210.26,210.28,17954.0,193.3637,193.4372,193.1983,193.2167,17954.0
2021-09-10 10:30:00,210.29,210.62,210.1,210.12,61957.0,193.2259,193.5291,193.0513,193.0697,61957.0
2021-09-10 10:40:00,210.12,210.39,210.09,210.21,51420.0,193.0697,193.3178,193.0421,193.1524,51420.0
2021-09-10 10:50:00,210.2,210.42,210.0,210.2,36762.0,193.1432,193.3453,192.9594,193.1432,36762.0
2021-09-10 11:00:00,210.21,210.7,210.06,210.27,24885.0,193.1524,193.6026,193.0146,193.2075,24885.0
2021-09-10 11:10:00,210.27,210.29,210.0,210.09,44681.0,193.2075,193.2259,192.9594,193.0421,44681.0
2021-09-10 11:20:00,210.12,210.23,210.06,210.21,34040.0,193.0697,193.1708,193.0146,193.1524,34040.0
2021-09-10 11:30:00,210.18,210.32,210.03,210.08,34930.0,193.1248,193.2535,192.987,193.0329,34930.0
2021-09-10 11:40:00,210.06,210.13,209.8,209.82,19864.0,193.0146,193.0789,192.7756,192.794,19864.0
2021-09-10 11:50:00,209.82,209.96,209.52,209.84,33374.0,192.794,192.9227,192.5184,192.8124,33374.0
2021-09-10 12:00:00,209.88,210.17,209.77,210.15,13925.0,192.8492,193.1156,192.7481,193.0972,13925.0
2021-09-10 12:10:00,210.13,210.25,210.0,210.22,19617.0,193.0789,193.1891,192.9594,193.1616,19617.0
2021-09-10 12:20:00,210.21,210.33,210.09,210.31,10999.0,193.1524,193.2626,193.0421,193.2443,10999.0
2021-09-10 12:30:00,210.28,210.66,210.22,210.63,15523.0,193.2167,193.5659,193.1616,193.5383,15523.0
2021-09-10 12:40:00,210.62,210.68,210.5,210.51,14734.0,193.5291,193.5842,193.4188,193.428,14734.0
2021-09-10 12:50:00,210.48,210.51,210.28,210.28,17764.0,193.4005,193.428,193.2167,193.2167,17764.0
2021-09-10 13:00:00,210.28,210.63,210.28,210.57,17592.0,193.2167,193.5383,193.2167,193.4832,17592.0
2021-09-10 13:10:00,210.52,210.59,210.4,210.51,11549.0,193.4372,193.5015,193.327,193.428,11549.0
2021-09-10 13:20:00,210.5,210.53,210.21,210.28,12157.0,193.4188,193.4464,193.1524,193.2167,12157.0
2021-09-10 13:30:00,210.29,210.34,210.13,210.13,17381.0,193.2259,193.2718,193.0789,193.0789,17381.0
2021-09-10 13:40:00,210.14,210.14,209.88,210.0,16866.0,193.0881,193.0881,192.8492,192.9594,16866.0
2021-09-10 13:50:00,209.95,210.15,209.88,210.06,22529.0,192.9135,193.0972,192.8492,193.0146,22529.0
2021-09-10 14:00:00,210.04,210.13,209.84,209.84,18697.0,192.9962,193.0789,192.8124,192.8124,18697.0
2021-09-10 14:10:00,209.82,209.82,209.33,209.4,73923.0,192.794,192.794,192.3438,192.4081,73923.0
2021-09-10 14:20:00,209.38,209.52,209.16,209.16,30085.0,192.3897,192.5184,192.1876,192.1876,30085.0
2021-09-10 14:30:00,209.14,209.51,209.13,209.17,28546.0,192.1692,192.5092,192.16,192.1968,28546.0
2021-09-10 14:40:00,209.21,209.23,208.87,208.87,42123.0,192.2335,192.2519,191.9211,191.9211,42123.0
2021-09-10 14:50:00,208.87,209.09,208.74,208.74,93369.0,191.9211,192.1233,191.8017,191.8017,93369.0
2021-09-10 15:00:00,208.74,208.89,208.62,208.69,38558.0,191.8017,191.9395,191.6914,191.7557,38558.0
2021-09-10 15:10:00,208.65,208.75,208.48,208.53,59874.0,191.719,191.8109,191.5628,191.6087,59874.0
2021-09-10 15:20:00,208.55,208.74,208.42,208.63,52846.0,191.6271,191.8017,191.5076,191.7006,52846.0
2021-09-10 15:30:00,208.61,208.67,208.15,208.18,70591.0,191.6822,191.7373,191.2595,191.2871,70591.0
2021-09-10 15:40:00,208.17,208.2,207.88,207.99,80193.0,191.2779,191.3055,191.0114,191.1125,80193.0
2021-09-10 15:50:00,207.95,208.02,207.6,207.77,222995.0,191.0758,191.1401,190.7542,190.9104,222995.0
2021-09-13 09:30:00,209.05,209.55,207.82,208.76,85627.0,192.0865,192.5459,190.9563,191.82,85627.0
2021-09-13 09:40:00,208.79,208.86,207.69,207.69,44319.0,191.8476,191.9119,190.8369,190.8369,44319.0
2021-09-13 09:50:00,207.7,208.96,207.66,208.69,51512.0,190.8461,192.0038,190.8093,191.7557,51512.0
2021-09-13 10:00:00,208.65,208.88,207.56,208.26,67525.0,191.719,191.9303,190.7174,191.3606,67525.0
2021-09-13 10:10:00,208.19,208.4,207.39,207.46,47925.0,191.2963,191.4893,190.5612,190.6255,47925.0
2021-09-13 10:20:00,207.52,207.77,207.36,207.52,50789.0,190.6807,190.9104,190.5336,190.6807,50789.0
2021-09-13 10:30:00,207.51,207.61,207.02,207.49,48394.0,190.6715,190.7634,190.2212,190.6531,48394.0
2021-09-13 10:40:00,207.47,207.93,207.28,207.44,38462.0,190.6347,191.0574,190.4601,190.6072,38462.0
2021-09-13 10:50:00,207.47,207.9,207.38,207.68,54893.0,190.6347,191.0298,190.552,190.8277,54893.0
2021-09-13 11:00:00,207.67,207.67,207.25,207.42,36049.0,190.8185,190.8185,190.4326,190.5888,36049.0
2021-09-13 11:10:00,207.42,207.44,206.95,206.95,41475.0,190.5888,190.6072,190.1569,190.1569,41475.0
2021-09-13 11:20:00,206.95,207.59,206.95,207.28,36112.0,190.1569,190.745,190.1569,190.4601,36112.0
2021-09-13 11:30:00,207.31,207.41,207.08,207.27,40226.0,190.4877,190.5796,190.2764,190.4509,40226.0
2021-09-13 11:40:00,207.27,207.27,206.77,206.77,29026.0,190.4509,190.4509,189.9915,189.9915,29026.0
2021-09-13 11:50:00,206.82,206.91,206.69,206.84,39192.0,190.0375,190.1202,189.918,190.0558,39192.0
2021-09-13 12:00:00,206.87,206.99,206.5,206.53,26349.0,190.0834,190.1937,189.7434,189.771,26349.0
2021-09-13 12:10:00,206.55,206.7,206.34,206.37,48420.0,189.7894,189.9272,189.5964,189.624,48420.0
2021-09-13 12:20:00,206.39,206.42,206.13,206.27,43026.0,189.6424,189.6699,189.4035,189.5321,43026.0
2021-09-13 12:30:00,206.27,206.39,206.2,206.23,22377.0,189.5321,189.6424,189.4678,189.4953,22377.0
2021-09-13 12:40:00,206.24,206.36,206.15,206.22,30685.0,189.5045,189.6148,189.4218,189.4862,30685.0
2021-09-13 12:50:00,206.24,206.39,206.18,206.36,25234.0,189.5045,189.6424,189.4494,189.6148,25234.0
2021-09-13 13:00:00,206.37,206.5,206.31,206.42,35046.0,189.624,189.7434,189.5688,189.6699,35046.0
2021-09-13 13:10:00,206.43,206.44,206.13,206.2,27810.0,189.6791,189.6883,189.4035,189.4678,27810.0
2021-09-13 13:20:00,206.21,206.26,206.1,206.14,21514.0,189.477,189.5229,189.3759,189.4126,21514.0
2021-09-13 13:30:00,206.12,206.12,205.74,205.75,29336.0,189.3943,189.3943,189.0451,189.0543,29336.0
2021-09-13 13:40:00,205.77,205.94,205.75,205.81,29356.0,189.0727,189.2289,189.0543,189.1094,29356.0
2021-09-13 13:50:00,205.79,205.79,205.47,205.59,34195.0,189.091,189.091,188.797,188.9073,34195.0
2021-09-13 14:00:00,205.6,205.78,205.56,205.56,40641.0,188.9165,189.0819,188.8797,188.8797,40641.0
2021-09-13 14:10:00,205.56,205.69,205.22,205.62,34213.0,188.8797,188.9992,188.5673,188.9348,34213.0
2021-09-13 14:20:00,205.59,205.69,205.47,205.54,58213.0,188.9073,188.9992,188.797,188.8613,58213.0
2021-09-13 14:30:00,205.56,205.56,205.26,205.44,27380.0,188.8797,188.8797,188.604,188.7694,27380.0
2021-09-13 14:40:00,205.45,205.9,205.44,205.86,56144.0,188.7786,189.1921,188.7694,189.1554,56144.0
2021-09-13 14:50:00,205.87,205.87,205.59,205.72,24255.0,189.1646,189.1646,188.9073,189.0267,24255.0
2021-09-13 15:00:00,205.72,205.91,205.56,205.86,33889.0,189.0267,189.2013,188.8797,189.1554,33889.0
2021-09-13 15:10:00,205.85,206.3,205.81,206.23,41367.0,189.1462,189.5597,189.1094,189.4953,41367.0
2021-09-13 15:20:00,206.25,206.62,206.15,206.6,64953.0,189.5137,189.8537,189.4218,189.8353,64953.0
2021-09-13 15:30:00,206.61,206.69,206.32,206.59,82999.0,189.8445,189.918,189.578,189.8261,82999.0
2021-09-13 15:40:00,206.58,206.8,206.4,206.52,116875.0,189.8169,190.0191,189.6515,189.7618,116875.0
2021-09-13 15:50:00,206.51,206.78,206.5,206.75,247630.0,189.7526,190.0007,189.7434,189.9731,247630.0
2021-09-14 09:30:00,207.5,207.5,206.12,206.14,122994.0,190.6623,190.6623,189.3943,189.4126,122994.0
2021-09-14 09:40:00,206.11,206.13,205.02,205.03,54009.0,189.3851,189.4035,188.3835,188.3927,54009.0
2021-09-14 09:50:00,205.06,205.71,204.36,205.67,75511.0,188.4203,189.0175,187.7771,188.9808,75511.0
2021-09-14 10:00:00,205.64,205.64,204.36,204.43,77265.0,188.9532,188.9532,187.7771,187.8414,77265.0
2021-09-14 10:10:00,204.41,204.51,203.13,203.26,116674.0,187.823,187.9149,186.6469,186.7663,116674.0
2021-09-14 10:20:00,203.26,204.3,203.18,204.09,93092.0,186.7663,187.7219,186.6928,187.529,93092.0
2021-09-14 10:30:00,204.1,204.17,203.3,203.78,71129.0,187.5382,187.6025,186.8031,187.2441,71129.0
2021-09-14 10:40:00,203.73,204.04,203.44,203.81,159961.0,187.1982,187.483,186.9317,187.2717,159961.0
2021-09-14 10:50:00,203.8,203.82,203.28,203.43,57565.0,187.2625,187.2809,186.7847,186.9225,57565.0
2021-09-14 11:00:00,203.44,203.85,203.41,203.78,61721.0,186.9317,187.3085,186.9042,187.2441,61721.0
2021-09-14 11:10:00,203.74,204.03,203.55,203.7,61692.0,187.2074,187.4739,187.0328,187.1706,61692.0
2021-09-14 11:20:00,203.7,203.92,203.33,203.53,120767.0,187.1706,187.3728,186.8307,187.0144,120767.0
2021-09-14 11:30:00,203.53,203.99,203.47,203.55,58704.0,187.0144,187.4371,186.9593,187.0328,58704.0
2021-09-14 11:40:00,203.57,203.62,203.35,203.51,29389.0,187.0512,187.0971,186.849,186.9961,29389.0
2021-09-14 11:50:00,203.5,203.63,203.29,203.63,44908.0,186.9869,187.1063,186.7939,187.1063,44908.0
2021-09-14 12:00:00,203.63,203.98,203.62,203.87,28849.0,187.1063,187.4279,187.0971,187.3268,28849.0
2021-09-14 12:10:00,203.9,204.01,203.62,203.94,31844.0,187.3544,187.4555,187.0971,187.3912,31844.0
2021-09-14 12:20:00,203.93,204.05,203.72,203.73,78610.0,187.382,187.4922,187.189,187.1982,78610.0
2021-09-14 12:30:00,203.72,203.88,203.56,203.7,43170.0,187.189,187.336,187.042,187.1706,43170.0
2021-09-14 12:40:00,203.69,203.75,203.32,203.58,51891.0,187.1614,187.2166,186.8215,187.0604,51891.0
2021-09-14 12:50:00,203.57,203.84,203.14,203.17,77716.0,187.0512,187.2993,186.6561,186.6836,77716.0
2021-09-14 13:00:00,203.15,203.37,202.85,202.99,65972.0,186.6653,186.8674,186.3896,186.5183,65972.0
2021-09-14 13:10:00,202.98,203.28,202.91,203.22,62291.0,186.5091,186.7847,186.4447,186.7296,62291.0
2021-09-14 13:20:00,203.2,203.6,203.2,203.56,153631.0,186.7112,187.0788,186.7112,187.042,153631.0
2021-09-14 13:30:00,203.61,203.8,203.45,203.67,55501.0,187.0879,187.2625,186.9409,187.1431,55501.0
2021-09-14 13:40:00,203.75,203.77,203.29,203.31,54831.0,187.2166,187.235,186.7939,186.8123,54831.0
2021-09-14 13:50:00,203.32,203.85,203.21,203.82,47317.0,186.8215,187.3085,186.7204,187.2809,47317.0
2021-09-14 14:00:00,203.78,203.87,203.58,203.6,36981.0,187.2441,187.3268,187.0604,187.0788,36981.0
2021-09-14 14:10:00,203.61,203.65,203.26,203.26,65019.0,187.0879,187.1247,186.7663,186.7663,65019.0
2021-09-14 14:20:00,203.24,203.31,203.03,203.15,39672.0,186.748,186.8123,186.555,186.6653,39672.0
2021-09-14 14:30:00,203.1,203.25,202.96,203.02,49923.0,186.6193,186.7572,186.4907,186.5458,49923.0
2021-09-14 14:40:00,203.04,203.24,202.91,202.91,96513.0,186.5642,186.748,186.4447,186.4447,96513.0
2021-09-14 14:50:00,202.92,203.2,202.79,203.2,33144.0,186.4539,186.7112,186.3345,186.7112,33144.0
2021-09-14 15:00:00,203.2,203.39,203.13,203.16,39945.0,186.7112,186.8858,186.6469,186.6745,39945.0
2021-09-14 15:10:00,203.16,203.3,202.96,203.23,36079.0,186.6745,186.8031,186.4907,186.7388,36079.0
2021-09-14 15:20:00,203.18,203.5,203.16,203.29,43057.0,186.6928,186.9869,186.6745,186.7939,43057.0
2021-09-14 15:30:00,203.27,203.46,202.61,202.96,85195.0,186.7755,186.9501,186.1691,186.4907,85195.0
2021-09-14 15:40:00,202.94,203.09,202.64,202.89,107591.0,186.4723,186.6101,186.1967,186.4264,107591.0
2021-09-14 15:50:00,202.88,203.55,202.74,203.44,253757.0,186.4172,187.0328,186.2885,186.9317,253757.0
2021-09-15 09:30:00,203.43,204.12,202.63,202.82,281688.0,186.9225,187.5566,186.1875,186.362,281688.0
2021-09-15 09:40:00,202.83,204.43,202.61,204.19,87940.0,186.3712,187.8414,186.1691,187.6209,87940.0
2021-09-15 09:50:00,204.11,204.11,203.67,203.92,139719.0,187.5474,187.5474,187.1431,187.3728,139719.0
2021-09-15 10:00:00,203.89,204.5,203.81,204.0,89679.0,187.3452,187.9057,187.2717,187.4463,89679.0
2021-09-15 10:10:00,203.94,204.0,203.16,203.66,40306.0,187.3912,187.4463,186.6745,187.1339,40306.0
2021-09-15 10:20:00,203.76,203.79,202.91,202.92,36934.0,187.2258,187.2533,186.4447,186.4539,36934.0
2021-09-15 10:30:00,202.92,203.3,202.87,202.94,46019.0,186.4539,186.8031,186.408,186.4723,46019.0
2021-09-15 10:40:00,202.95,203.06,202.68,202.86,65190.0,186.4815,186.5826,186.2334,186.3988,65190.0
2021-09-15 10:50:00,202.9,203.21,202.78,203.17,84688.0,186.4356,186.7204,186.3253,186.6836,84688.0
2021-09-15 11:00:00,203.15,203.61,203.08,203.38,50908.0,186.6653,187.0879,186.6009,186.8766,50908.0
2021-09-15 11:10:00,203.43,203.59,203.28,203.28,41205.0,186.9225,187.0696,186.7847,186.7847,41205.0
2021-09-15 11:20:00,203.28,203.68,203.05,203.56,48658.0,186.7847,187.1523,186.5734,187.042,48658.0
2021-09-15 11:30:00,203.58,203.61,202.8,202.91,64904.0,187.0604,187.0879,186.3437,186.4447,64904.0
2021-09-15 11:40:00,202.89,203.19,202.67,202.88,50438.0,186.4264,186.702,186.2242,186.4172,50438.0
2021-09-15 11:50:00,202.88,203.21,202.84,203.19,77191.0,186.4172,186.7204,186.3804,186.702,77191.0
2021-09-15 12:00:00,203.19,203.44,203.19,203.39,38176.0,186.702,186.9317,186.702,186.8858,38176.0
2021-09-15 12:10:00,203.37,203.6,203.25,203.53,30453.0,186.8674,187.0788,186.7572,187.0144,30453.0
2021-09-15 12:20:00,203.52,203.52,203.21,203.38,102276.0,187.0052,187.0052,186.7204,186.8766,102276.0
2021-09-15 12:30:00,203.39,203.68,203.39,203.49,39130.0,186.8858,187.1523,186.8858,186.9777,39130.0
2021-09-15 12:40:00,203.51,203.73,203.41,203.56,43732.0,186.9961,187.1982,186.9042,187.042,43732.0
2021-09-15 12:50:00,203.53,203.62,203.25,203.25,52048.0,187.0144,187.0971,186.7572,186.7572,52048.0
2021-09-15 13:00:00,203.25,203.63,203.21,203.48,54965.0,186.7572,187.1063,186.7204,186.9685,54965.0
2021-09-15 13:10:00,203.49,203.94,203.48,203.76,35457.0,186.9777,187.3912,186.9685,187.2258,35457.0
2021-09-15 13:20:00,203.8,203.82,203.61,203.76,35213.0,187.2625,187.2809,187.0879,187.2258,35213.0
2021-09-15 13:30:00,203.77,203.86,203.58,203.72,42539.0,187.235,187.3177,187.0604,187.189,42539.0
2021-09-15 13:40:00,203.73,204.24,203.72,204.12,68972.0,187.1982,187.6668,187.189,187.5566,68972.0
2021-09-15 13:50:00,204.13,204.3,203.87,203.89,28616.0,187.5657,187.7219,187.3268,187.3452,28616.0
2021-09-15 14:00:00,203.89,203.95,203.49,203.69,60732.0,187.3452,187.4004,186.9777,187.1614,60732.0
2021-09-15 14:10:00,203.68,203.76,203.59,203.62,52199.0,187.1523,187.2258,187.0696,187.0971,52199.0
2021-09-15 14:20:00,203.63,204.03,203.63,203.77,47909.0,187.1063,187.4739,187.1063,187.235,47909.0
2021-09-15 14:30:00,203.77,203.97,203.57,203.89,44258.0,187.235,187.4187,187.0512,187.3452,44258.0
2021-09-15 14:40:00,203.9,204.03,203.8,203.99,61514.0,187.3544,187.4739,187.2625,187.4371,61514.0
2021-09-15 14:50:00,204.0,204.01,203.69,203.78,36015.0,187.4463,187.4555,187.1614,187.2441,36015.0
2021-09-15 15:00:00,203.82,203.85,203.46,203.65,112009.0,187.2809,187.3085,186.9501,187.1247,112009.0
2021-09-15 15:10:00,203.66,204.3,203.62,204.26,83756.0,187.1339,187.7219,187.0971,187.6852,83756.0
2021-09-15 15:20:00,204.26,204.37,203.9,204.17,118339.0,187.6852,187.7863,187.3544,187.6025,118339.0
2021-09-15 15:30:00,204.17,204.65,204.11,204.48,142953.0,187.6025,188.0435,187.5474,187.8873,142953.0
2021-09-15 15:40:00,204.45,204.49,204.25,204.28,165378.0,187.8598,187.8965,187.676,187.7036,165378.0
2021-09-15 15:50:00,204.38,204.47,204.12,204.31,479686.0,187.7955,187.8782,187.5566,187.7311,479686.0
2021-09-16 09:30:00,205.0,205.3,204.28,204.73,76261.0,188.3651,188.6408,187.7036,188.1171,76261.0
2021-09-16 09:40:00,204.67,205.24,204.39,204.86,63477.0,188.0619,188.5857,187.8046,188.2365,63477.0
2021-09-16 09:50:00,204.82,205.91,204.6,204.63,57150.0,188.1998,189.2013,187.9976,188.0252,57150.0
2021-09-16 10:00:00,204.6,204.86,204.1,204.81,56873.0,187.9976,188.2365,187.5382,188.1906,56873.0
2021-09-16 10:10:00,204.81,205.02,204.4,204.55,38749.0,188.1906,188.3835,187.8138,187.9517,38749.0
2021-09-16 10:20:00,204.55,204.72,204.26,204.43,36285.0,187.9517,188.1079,187.6852,187.8414,36285.0
2021-09-16 10:30:00,204.39,204.69,204.0,204.65,46033.0,187.8046,188.0803,187.4463,188.0435,46033.0
2021-09-16 10:40:00,204.65,204.77,204.38,204.5,40378.0,188.0435,188.1538,187.7955,187.9057,40378.0
2021-09-16 10:50:00,204.47,204.56,204.14,204.42,123018.0,187.8782,187.9609,187.5749,187.8322,123018.0
2021-09-16 11:00:00,204.41,204.46,204.14,204.46,25695.0,187.823,187.869,187.5749,187.869,25695.0
2021-09-16 11:10:00,204.38,204.6,204.06,204.06,21101.0,187.7955,187.9976,187.5014,187.5014,21101.0
2021-09-16 11:20:00,204.11,204.4,204.05,204.24,24763.0,187.5474,187.8138,187.4922,187.6668,24763.0
2021-09-16 11:30:00,204.19,204.29,203.69,203.92,35293.0,187.6209,187.7128,187.1614,187.3728,35293.0
2021-09-16 11:40:00,203.97,203.98,203.52,203.52,32773.0,187.4187,187.4279,187.0052,187.0052,32773.0
2021-09-16 11:50:00,203.5,203.6,203.25,203.56,36139.0,186.9869,187.0788,186.7572,187.042,36139.0
2021-09-16 12:00:00,203.59,204.0,203.47,203.85,35531.0,187.0696,187.4463,186.9593,187.3085,35531.0
2021-09-16 12:10:00,203.82,203.82,203.54,203.79,26524.0,187.2809,187.2809,187.0236,187.2533,26524.0
2021-09-16 12:20:00,203.76,203.84,203.54,203.68,33748.0,187.2258,187.2993,187.0236,187.1523,33748.0
2021-09-16 12:30:00,203.68,203.78,203.56,203.73,30692.0,187.1523,187.2441,187.042,187.1982,30692.0
2021-09-16 12:40:00,203.73,204.02,203.73,203.99,28852.0,187.1982,187.4647,187.1982,187.4371,28852.0
2021-09-16 12:50:00,203.98,203.98,203.53,203.53,24851.0,187.4279,187.4279,187.0144,187.0144,24851.0
2021-09-16 13:00:00,203.53,203.78,203.45,203.71,32672.0,187.0144,187.2441,186.9409,187.1798,32672.0
2021-09-16 13:10:00,203.71,203.88,203.63,203.73,30660.0,187.1798,187.336,187.1063,187.1982,30660.0
2021-09-16 13:20:00,203.77,203.8,203.54,203.79,29951.0,187.235,187.2625,187.0236,187.2533,29951.0
2021-09-16 13:30:00,203.77,203.77,203.28,203.32,25114.0,187.235,187.235,186.7847,186.8215,25114.0
2021-09-16 13:40:00,203.32,203.49,203.28,203.31,30085.0,186.8215,186.9777,186.7847,186.8123,30085.0
2021-09-16 13:50:00,203.31,203.81,203.29,203.66,52522.0,186.8123,187.2717,186.7939,187.1339,52522.0
2021-09-16 14:00:00,203.64,203.66,203.43,203.52,19117.0,187.1155,187.1339,186.9225,187.0052,19117.0
2021-09-16 14:10:00,203.53,203.78,203.42,203.59,36917.0,187.0144,187.2441,186.9134,187.0696,36917.0
2021-09-16 14:20:00,203.59,203.68,203.45,203.54,35376.0,187.0696,187.1523,186.9409,187.0236,35376.0
2021-09-16 14:30:00,203.55,203.63,203.36,203.49,40100.0,187.0328,187.1063,186.8582,186.9777,40100.0
2021-09-16 14:40:00,203.49,203.63,203.41,203.54,32347.0,186.9777,187.1063,186.9042,187.0236,32347.0
2021-09-16 14:50:00,203.55,203.75,203.52,203.75,28913.0,187.0328,187.2166,187.0052,187.2166,28913.0
2021-09-16 15:00:00,203.74,204.03,203.71,203.97,46076.0,187.2074,187.4739,187.1798,187.4187,46076.0
2021-09-16 15:10:00,203.96,204.02,203.78,203.94,42942.0,187.4095,187.4647,187.2441,187.3912,42942.0
2021-09-16 15:20:00,203.93,204.03,203.68,203.76,37351.0,187.382,187.4739,187.1523,187.2258,37351.0
2021-09-16 15:30:00,203.77,203.95,203.7,203.95,84681.0,187.235,187.4004,187.1706,187.4004,84681.0
2021-09-16 15:40:00,203.95,203.95,203.3,203.31,76708.0,187.4004,187.4004,186.8031,186.8123,76708.0
2021-09-16 15:50:00,203.31,203.58,203.11,203.47,239403.0,186.8123,187.0604,186.6285,186.9593,239403.0
2021-09-17 09:30:00,202.87,204.57,202.87,203.11,742778.0,186.408,187.97,186.408,186.6285,742778.0
2021-09-17 09:40:00,203.12,203.71,203.01,203.09,76534.0,186.6377,187.1798,186.5366,186.6101,76534.0
2021-09-17 09:50:00,203.12,203.52,202.71,203.52,60019.0,186.6377,187.0052,186.261,187.0052,60019.0
2021-09-17 10:00:00,203.64,203.73,202.61,202.7,23410.0,187.1155,187.1982,186.1691,186.2518,23410.0
2021-09-17 10:10:00,202.67,202.81,202.04,202.06,37287.0,186.2242,186.3529,185.6453,185.6637,37287.0
2021-09-17 10:20:00,202.1,202.18,201.6,201.89,55338.0,185.7005,185.774,185.241,185.5075,55338.0
2021-09-17 10:30:00,201.88,202.13,201.62,201.87,55804.0,185.4983,185.728,185.2594,185.4891,55804.0
2021-09-17 10:40:00,201.83,202.16,201.72,202.16,37902.0,185.4524,185.7556,185.3513,185.7556,37902.0
2021-09-17 10:50:00,202.15,202.6,201.94,202.22,40789.0,185.7464,186.1599,185.5535,185.8107,40789.0
2021-09-17 11:00:00,202.22,202.68,202.05,202.65,39659.0,185.8107,186.2334,185.6545,186.2058,39659.0
2021-09-17 11:10:00,202.6,203.06,202.36,202.88,45175.0,186.1599,186.5826,185.9394,186.4172,45175.0
2021-09-17 11:20:00,202.87,203.1,202.6,202.62,55201.0,186.408,186.6193,186.1599,186.1783,55201.0
2021-09-17 11:30:00,202.61,203.14,202.26,203.09,58116.0,186.1691,186.6561,185.8475,186.6101,58116.0
2021-09-17 11:40:00,203.13,203.28,202.87,203.13,77980.0,186.6469,186.7847,186.408,186.6469,77980.0
2021-09-17 11:50:00,203.1,203.11,202.78,203.01,77677.0,186.6193,186.6285,186.3253,186.5366,77677.0
2021-09-17 12:00:00,202.97,203.04,202.78,202.86,43186.0,186.4999,186.5642,186.3253,186.3988,43186.0
2021-09-17 12:10:00,202.86,202.86,202.4,202.55,24231.0,186.3988,186.3988,185.9761,186.114,24231.0
2021-09-17 12:20:00,202.54,202.74,202.54,202.56,39039.0,186.1048,186.2885,186.1048,186.1231,39039.0
2021-09-17 12:30:00,202.59,202.67,202.35,202.51,35953.0,186.1507,186.2242,185.9302,186.0772,35953.0
2021-09-17 12:40:00,202.57,202.6,202.2,202.22,26442.0,186.1323,186.1599,185.7924,185.8107,26442.0
2021-09-17 12:50:00,202.25,202.38,201.89,201.89,27661.0,185.8383,185.9577,185.5075,185.5075,27661.0
2021-09-17 13:00:00,201.9,201.9,201.56,201.67,40997.0,185.5167,185.5167,185.2043,185.3054,40997.0
2021-09-17 13:10:00,201.69,201.8,201.39,201.4,21904.0,185.3237,185.4248,185.0481,185.0573,21904.0
2021-09-17 13:20:00,201.41,201.5,201.19,201.43,51674.0,185.0665,185.1492,184.8643,185.0848,51674.0
2021-09-17 13:30:00,201.44,201.44,201.21,201.38,32167.0,185.094,185.094,184.8827,185.0389,32167.0
2021-09-17 13:40:00,201.38,201.38,201.0,201.01,25488.0,185.0389,185.0389,184.6897,184.6989,25488.0
2021-09-17 13:50:00,201.03,201.28,200.84,201.04,42602.0,184.7173,184.947,184.5427,184.7265,42602.0
2021-09-17 14:00:00,201.06,201.18,200.99,201.16,78815.0,184.7449,184.8551,184.6805,184.8367,78815.0
2021-09-17 14:10:00,201.18,201.21,200.88,200.91,38291.0,184.8551,184.8827,184.5795,184.607,38291.0
2021-09-17 14:20:00,200.97,201.33,200.97,201.13,34410.0,184.6622,184.993,184.6622,184.8092,34410.0
2021-09-17 14:30:00,201.13,201.14,200.92,201.06,37920.0,184.8092,184.8184,184.6162,184.7449,37920.0
2021-09-17 14:40:00,201.08,201.28,201.05,201.2,62443.0,184.7632,184.947,184.7357,184.8735,62443.0
2021-09-17 14:50:00,201.24,201.3,201.02,201.15,43086.0,184.9103,184.9654,184.7081,184.8276,43086.0
2021-09-17 15:00:00,201.16,201.8,201.16,201.77,64520.0,184.8367,185.4248,184.8367,185.3972,64520.0
2021-09-17 15:10:00,201.77,202.28,201.74,202.25,42192.0,185.3972,185.8659,185.3697,185.8383,42192.0
2021-09-17 15:20:00,202.25,202.35,201.88,201.93,41838.0,185.8383,185.9302,185.4983,185.5443,41838.0
2021-09-17 15:30:00,201.95,202.0,201.48,201.76,65362.0,185.5626,185.6086,185.1308,185.3881,65362.0
2021-09-17 15:40:00,201.74,201.89,200.88,200.88,98615.0,185.3697,185.5075,184.5795,184.5795,98615.0
2021-09-17 15:50:00,200.89,201.95,200.89,201.48,233512.0,184.5887,185.5626,184.5887,185.1308,233512.0
2021-09-20 09:30:00,198.86,199.19,197.17,198.72,173853.0,182.7234,183.0266,181.1705,182.5947,173853.0
2021-09-20 09:40:00,198.71,199.16,198.31,198.8,110436.0,182.5856,182.999,182.218,182.6683,110436.0
2021-09-20 09:50:00,198.84,199.93,198.47,199.64,69504.0,182.705,183.7066,182.365,183.4401,69504.0
2021-09-20 10:00:00,199.57,199.75,198.93,198.93,56744.0,183.3758,183.5412,182.7877,182.7877,56744.0
2021-09-20 10:10:00,198.85,199.21,197.98,198.14,47235.0,182.7142,183.045,181.9148,182.0618,47235.0
2021-09-20 10:20:00,198.11,198.59,197.94,198.49,46741.0,182.0342,182.4753,181.878,182.3834,46741.0
2021-09-20 10:30:00,198.5,199.24,198.34,198.9,58758.0,182.3926,183.0725,182.2456,182.7601,58758.0
2021-09-20 10:40:00,198.94,198.95,198.43,198.55,32960.0,182.7969,182.8061,182.3283,182.4385,32960.0
2021-09-20 10:50:00,198.49,198.68,197.88,197.95,54298.0,182.3834,182.558,181.8229,181.8872,54298.0
2021-09-20 11:00:00,197.91,198.36,197.69,198.13,39989.0,181.8505,182.264,181.6483,182.0526,39989.0
2021-09-20 11:10:00,198.14,198.39,197.89,198.03,71822.0,182.0618,182.2915,181.8321,181.9607,71822.0
2021-09-20 11:20:00,198.02,198.24,197.8,198.21,26645.0,181.9515,182.1537,181.7494,182.1261,26645.0
2021-09-20 11:30:00,198.16,198.26,197.8,197.94,30645.0,182.0802,182.1721,181.7494,181.878,30645.0
2021-09-20 11:40:00,197.93,197.93,197.51,197.79,44489.0,181.8688,181.8688,181.4829,181.7402,44489.0
2021-09-20 11:50:00,197.81,197.89,197.5,197.55,87806.0,181.7586,181.8321,181.4737,181.5197,87806.0
2021-09-20 12:00:00,197.56,197.59,197.21,197.29,25287.0,181.5289,181.5564,181.2073,181.2808,25287.0
2021-09-20 12:10:00,197.24,197.52,197.2,197.36,26747.0,181.2348,181.4921,181.1981,181.3451,26747.0
2021-09-20 12:20:00,197.33,197.43,197.17,197.41,27301.0,181.3175,181.4094,181.1705,181.391,27301.0
2021-09-20 12:30:00,197.36,197.49,197.16,197.17,24407.0,181.3451,181.4646,181.1613,181.1705,24407.0
2021-09-20 12:40:00,197.16,197.34,196.86,196.91,59420.0,181.1613,181.3267,180.8857,180.9316,59420.0
2021-09-20 12:50:00,196.91,197.27,196.71,196.95,126079.0,180.9316,181.2624,180.7478,180.9684,126079.0
2021-09-20 13:00:00,196.98,197.08,196.61,196.67,78473.0,180.9959,181.0878,180.656,180.7111,78473.0
2021-09-20 13:10:00,196.69,197.03,196.68,196.97,57355.0,180.7295,181.0419,180.7203,180.9867,57355.0
2021-09-20 13:20:00,197.01,197.15,196.95,197.03,21797.0,181.0235,181.1521,180.9684,181.0419,21797.0
2021-09-20 13:30:00,197.01,197.14,196.81,197.11,29613.0,181.0235,181.143,180.8397,181.1154,29613.0
2021-09-20 13:40:00,197.11,197.11,196.77,196.98,41974.0,181.1154,181.1154,180.803,180.9959,41974.0
2021-09-20 13:50:00,196.96,197.03,196.63,196.86,37784.0,180.9776,181.0419,180.6743,180.8857,37784.0
2021-09-20 14:00:00,196.86,196.98,196.33,196.38,54736.0,180.8857,180.9959,180.3987,180.4446,54736.0
2021-09-20 14:10:00,196.35,196.46,196.1,196.24,33864.0,180.4171,180.5181,180.1873,180.316,33864.0
2021-09-20 14:20:00,196.24,196.34,196.02,196.16,26250.0,180.316,180.4079,180.1138,180.2425,26250.0
2021-09-20 14:30:00,196.13,196.33,195.91,196.11,77550.0,180.2149,180.3987,180.0128,180.1965,77550.0
2021-09-20 14:40:00,196.13,196.5,196.07,196.34,44166.0,180.2149,180.5549,180.1598,180.4079,44166.0
2021-09-20 14:50:00,196.36,196.48,195.96,196.1,41386.0,180.4262,180.5365,180.0587,180.1873,41386.0
2021-09-20 15:00:00,196.17,196.46,195.9,195.99,41690.0,180.2517,180.5181,180.0036,180.0863,41690.0
2021-09-20 15:10:00,196.03,196.16,195.67,196.0,42852.0,180.123,180.2425,179.7922,180.0955,42852.0
2021-09-20 15:20:00,196.02,196.56,196.01,196.53,51095.0,180.1138,180.61,180.1046,180.5825,51095.0
2021-09-20 15:30:00,196.52,197.04,196.38,196.84,79576.0,180.5733,181.0511,180.4446,180.8673,79576.0
2021-09-20 15:40:00,196.82,197.28,196.82,197.02,133648.0,180.8489,181.2716,180.8489,181.0327,133648.0
2021-09-20 15:50:00,197.05,198.35,197.03,197.87,275446.0,181.0603,182.2548,181.0419,181.8137,275446.0
2021-09-21 09:30:00,199.12,199.16,197.18,198.45,170983.0,182.9623,182.999,181.1797,182.3467,170983.0
2021-09-21 09:40:00,198.49,199.58,198.21,199.31,60281.0,182.3834,183.385,182.1261,183.1369,60281.0
2021-09-21 09:50:00,199.29,199.35,198.2,198.6,55374.0,183.1185,183.1736,182.1169,182.4845,55374.0
2021-09-21 10:00:00,198.6,198.81,197.94,197.94,70766.0,182.4845,182.6774,181.878,181.878,70766.0
2021-09-21 10:10:00,197.96,198.34,197.92,198.1,59292.0,181.8964,182.2456,181.8597,182.0251,59292.0
2021-09-21 10:20:00,198.1,198.1,197.57,198.02,48493.0,182.0251,182.0251,181.5381,181.9515,48493.0
2021-09-21 10:30:00,198.01,198.02,197.18,197.49,125904.0,181.9424,181.9515,181.1797,181.4646,125904.0
2021-09-21 10:40:00,197.61,197.65,196.78,196.82,38988.0,181.5748,181.6116,180.8122,180.8489,38988.0
2021-09-21 10:50:00,196.83,197.1,196.83,196.97,37678.0,180.8581,181.1062,180.8581,180.9867,37678.0
2021-09-21 11:00:00,196.95,197.27,196.68,197.23,27046.0,180.9684,181.2624,180.7203,181.2256,27046.0
2021-09-21 11:10:00,197.24,197.28,196.54,196.75,37856.0,181.2348,181.2716,180.5916,180.7846,37856.0
2021-09-21 11:20:00,196.77,196.86,196.6,196.71,35482.0,180.803,180.8857,180.6468,180.7478,35482.0
2021-09-21 11:30:00,196.72,197.56,196.71,197.36,24776.0,180.757,181.5289,180.7478,181.3451,24776.0
2021-09-21 11:40:00,197.38,197.55,197.2,197.29,39531.0,181.3635,181.5197,181.1981,181.2808,39531.0
2021-09-21 11:50:00,197.3,197.44,197.19,197.28,31770.0,181.29,181.4186,181.1889,181.2716,31770.0
2021-09-21 12:00:00,197.29,197.75,197.19,197.67,29156.0,181.2808,181.7035,181.1889,181.6299,29156.0
2021-09-21 12:10:00,197.69,197.82,197.6,197.67,25114.0,181.6483,181.7678,181.5656,181.6299,25114.0
2021-09-21 12:20:00,197.68,197.95,197.57,197.8,45702.0,181.6391,181.8872,181.5381,181.7494,45702.0
2021-09-21 12:30:00,197.81,197.89,197.37,197.55,39746.0,181.7586,181.8321,181.3543,181.5197,39746.0
2021-09-21 12:40:00,197.56,197.58,197.42,197.42,26211.0,181.5289,181.5472,181.4002,181.4002,26211.0
2021-09-21 12:50:00,197.43,197.44,197.03,197.22,19064.0,181.4094,181.4186,181.0419,181.2165,19064.0
2021-09-21 13:00:00,197.19,197.4,197.03,197.05,26123.0,181.1889,181.3819,181.0419,181.0603,26123.0
2021-09-21 13:10:00,197.04,197.18,196.95,197.09,17984.0,181.0511,181.1797,180.9684,181.097,17984.0
2021-09-21 13:20:00,197.09,197.18,196.57,196.64,26851.0,181.097,181.1797,180.6192,180.6835,26851.0
2021-09-21 13:30:00,196.61,196.78,196.55,196.63,31992.0,180.656,180.8122,180.6008,180.6743,31992.0
2021-09-21 13:40:00,196.63,196.65,196.29,196.54,26871.0,180.6743,180.6927,180.3619,180.5916,26871.0
2021-09-21 13:50:00,196.47,196.61,196.25,196.6,21208.0,180.5273,180.656,180.3252,180.6468,21208.0
2021-09-21 14:00:00,196.6,197.13,196.6,196.99,35554.0,180.6468,181.1338,180.6468,181.0051,35554.0
2021-09-21 14:10:00,196.88,196.93,196.56,196.56,30632.0,180.9041,180.95,180.61,180.61,30632.0
2021-09-21 14:20:00,196.54,196.62,196.17,196.17,27211.0,180.5916,180.6651,180.2517,180.2517,27211.0
2021-09-21 14:30:00,196.19,196.59,196.18,196.48,31092.0,180.27,180.6376,180.2609,180.5365,31092.0
2021-09-21 14:40:00,196.46,196.59,196.38,196.52,23916.0,180.5181,180.6376,180.4446,180.5733,23916.0
2021-09-21 14:50:00,196.56,197.1,196.56,196.76,26383.0,180.61,181.1062,180.61,180.7938,26383.0
2021-09-21 15:00:00,196.77,197.08,196.77,196.98,28472.0,180.803,181.0878,180.803,180.9959,28472.0
2021-09-21 15:10:00,196.98,197.34,196.86,197.19,43319.0,180.9959,181.3267,180.8857,181.1889,43319.0
2021-09-21 15:20:00,197.23,197.45,197.21,197.31,33016.0,181.2256,181.4278,181.2073,181.2992,33016.0
2021-09-21 15:30:00,197.39,197.73,197.28,197.51,42746.0,181.3727,181.6851,181.2716,181.4829,42746.0
2021-09-21 15:40:00,197.51,197.78,196.71,196.73,70117.0,181.4829,181.731,180.7478,180.7662,70117.0
2021-09-21 15:50:00,196.79,197.28,196.51,196.57,239696.0,180.8214,181.2716,180.5641,180.6192,239696.0
2021-09-22 09:30:00,198.4,199.25,198.21,199.24,139701.0,182.3007,183.0817,182.1261,183.0725,139701.0
2021-09-22 09:40:00,199.17,199.95,199.12,199.22,63868.0,183.0082,183.7249,182.9623,183.0542,63868.0
2021-09-22 09:50:00,199.24,200.03,199.21,199.95,43942.0,183.0725,183.7984,183.045,183.7249,43942.0
2021-09-22 10:00:00,200.06,200.17,199.46,199.6,39816.0,183.826,183.9271,183.2747,183.4033,39816.0
2021-09-22 10:10:00,199.63,199.63,199.09,199.17,39466.0,183.4309,183.4309,182.9347,183.0082,39466.0
2021-09-22 10:20:00,199.2,199.25,198.72,198.73,28657.0,183.0358,183.0817,182.5947,182.6039,28657.0
2021-09-22 10:30:00,198.8,198.95,198.45,198.47,33946.0,182.6683,182.8061,182.3467,182.365,33946.0
2021-09-22 10:40:00,198.52,198.64,198.27,198.57,30014.0,182.411,182.5212,182.1813,182.4569,30014.0
2021-09-22 10:50:00,198.54,198.73,198.44,198.53,43317.0,182.4293,182.6039,182.3375,182.4202,43317.0
2021-09-22 11:00:00,198.51,198.55,197.95,198.14,45921.0,182.4018,182.4385,181.8872,182.0618,45921.0
2021-09-22 11:10:00,198.08,198.73,197.97,198.25,39567.0,182.0067,182.6039,181.9056,182.1629,39567.0
2021-09-22 11:20:00,198.2,198.57,198.15,198.5,40774.0,182.1169,182.4569,182.071,182.3926,40774.0
2021-09-22 11:30:00,198.46,198.52,198.03,198.07,41512.0,182.3558,182.411,181.9607,181.9975,41512.0
2021-09-22 11:40:00,198.08,198.38,197.98,198.3,43338.0,182.0067,182.2823,181.9148,182.2088,43338.0
2021-09-22 11:50:00,198.3,198.58,197.97,198.2,37909.0,182.2088,182.4661,181.9056,182.1169,37909.0
2021-09-22 12:00:00,198.27,198.27,197.69,197.69,25402.0,182.1813,182.1813,181.6483,181.6483,25402.0
2021-09-22 12:10:00,197.7,197.95,197.7,197.84,35845.0,181.6575,181.8872,181.6575,181.7862,35845.0
2021-09-22 12:20:00,197.82,198.07,197.76,197.92,21484.0,181.7678,181.9975,181.7126,181.8597,21484.0
2021-09-22 12:30:00,197.94,198.14,197.86,197.87,28652.0,181.878,182.0618,181.8045,181.8137,28652.0
2021-09-22 12:40:00,197.83,198.08,197.81,197.93,27427.0,181.777,182.0067,181.7586,181.8688,27427.0
2021-09-22 12:50:00,197.95,198.12,197.91,198.08,23171.0,181.8872,182.0434,181.8505,182.0067,23171.0
2021-09-22 13:00:00,198.08,198.14,197.89,197.89,13702.0,182.0067,182.0618,181.8321,181.8321,13702.0
2021-09-22 13:10:00,197.88,197.97,197.76,197.96,26423.0,181.8229,181.9056,181.7126,181.8964,26423.0
2021-09-22 13:20:00,197.94,198.41,197.93,198.3,29511.0,181.878,182.3099,181.8688,182.2088,29511.0
2021-09-22 13:30:00,198.27,198.4,198.19,198.4,23080.0,182.1813,182.3007,182.1077,182.3007,23080.0
2021-09-22 13:40:00,198.35,198.67,198.2,198.56,32222.0,182.2548,182.5488,182.1169,182.4477,32222.0
2021-09-22 13:50:00,198.55,198.68,198.33,198.46,29066.0,182.4385,182.558,182.2364,182.3558,29066.0
2021-09-22 14:00:00,198.42,199.21,198.13,199.0,26936.0,182.3191,183.045,182.0526,182.852,26936.0
2021-09-22 14:10:00,199.03,199.4,198.91,199.15,39921.0,182.8796,183.2196,182.7693,182.9898,39921.0
2021-09-22 14:20:00,199.16,199.3,198.86,199.05,40596.0,182.999,183.1277,182.7234,182.898,40596.0
2021-09-22 14:30:00,199.05,199.21,198.69,198.9,41573.0,182.898,183.045,182.5672,182.7601,41573.0
2021-09-22 14:40:00,198.75,198.76,198.03,198.06,32525.0,182.6223,182.6315,181.9607,181.9883,32525.0
2021-09-22 14:50:00,197.96,198.44,197.73,198.33,30341.0,181.8964,182.3375,181.6851,182.2364,30341.0
2021-09-22 15:00:00,198.34,198.43,197.99,198.4,29102.0,182.2456,182.3283,181.924,182.3007,29102.0
2021-09-22 15:10:00,198.34,199.07,198.25,199.07,43823.0,182.2456,182.9163,182.1629,182.9163,43823.0
2021-09-22 15:20:00,199.08,199.13,198.63,198.67,42418.0,182.9255,182.9715,182.512,182.5488,42418.0
2021-09-22 15:30:00,198.66,198.8,198.35,198.73,59989.0,182.5396,182.6683,182.2548,182.6039,59989.0
2021-09-22 15:40:00,198.7,198.71,198.14,198.15,71873.0,182.5764,182.5856,182.0618,182.071,71873.0
2021-09-22 15:50:00,198.13,198.37,197.89,198.07,186100.0,182.0526,182.2731,181.8321,181.9975,186100.0
2021-09-23 09:30:00,199.3,200.99,199.18,200.88,102282.0,183.1277,184.6805,183.0174,184.5795,102282.0
2021-09-23 09:40:00,200.76,201.25,200.51,201.17,66196.0,184.4692,184.9194,184.2395,184.8459,66196.0
2021-09-23 09:50:00,201.2,201.25,200.4,200.4,56161.0,184.8735,184.9194,184.1384,184.1384,56161.0
2021-09-23 10:00:00,200.53,201.56,200.44,201.28,84794.0,184.2579,185.2043,184.1752,184.947,84794.0
2021-09-23 10:10:00,201.33,201.97,201.28,201.73,124696.0,184.993,185.581,184.947,185.3605,124696.0
2021-09-23 10:20:00,201.73,202.28,201.51,202.16,71175.0,185.3605,185.8659,185.1583,185.7556,71175.0
2021-09-23 10:30:00,202.2,202.22,201.68,201.79,60028.0,185.7924,185.8107,185.3146,185.4156,60028.0
2021-09-23 10:40:00,201.83,202.12,201.64,202.1,52740.0,185.4524,185.7188,185.2778,185.7005,52740.0
2021-09-23 10:50:00,202.12,202.9,202.1,202.49,89051.0,185.7188,186.4356,185.7005,186.0588,89051.0
2021-09-23 11:00:00,202.47,202.78,202.3,202.72,112397.0,186.0404,186.3253,185.8842,186.2702,112397.0
2021-09-23 11:10:00,202.74,202.88,202.46,202.66,63455.0,186.2885,186.4172,186.0313,186.215,63455.0
2021-09-23 11:20:00,202.63,202.78,202.4,202.62,58057.0,186.1875,186.3253,185.9761,186.1783,58057.0
2021-09-23 11:30:00,202.62,203.31,202.55,203.23,65040.0,186.1783,186.8123,186.114,186.7388,65040.0
2021-09-23 11:40:00,203.25,203.31,202.56,202.65,49267.0,186.7572,186.8123,186.1231,186.2058,49267.0
2021-09-23 11:50:00,202.66,202.92,202.56,202.73,50393.0,186.215,186.4539,186.1231,186.2793,50393.0
2021-09-23 12:00:00,202.67,202.94,202.45,202.81,62582.0,186.2242,186.4723,186.0221,186.3529,62582.0
2021-09-23 12:10:00,202.81,203.1,202.75,202.89,57869.0,186.3529,186.6193,186.2977,186.4264,57869.0
2021-09-23 12:20:00,202.89,203.1,202.75,203.03,37776.0,186.4264,186.6193,186.2977,186.555,37776.0
2021-09-23 12:30:00,203.05,203.1,202.81,202.92,42196.0,186.5734,186.6193,186.3529,186.4539,42196.0
2021-09-23 12:40:00,202.92,203.1,202.81,202.91,46435.0,186.4539,186.6193,186.3529,186.4447,46435.0
2021-09-23 12:50:00,202.92,203.02,202.74,202.84,43381.0,186.4539,186.5458,186.2885,186.3804,43381.0
2021-09-23 13:00:00,202.82,203.02,202.71,202.99,49437.0,186.362,186.5458,186.261,186.5183,49437.0
2021-09-23 13:10:00,202.96,203.05,202.84,202.99,39864.0,186.4907,186.5734,186.3804,186.5183,39864.0
2021-09-23 13:20:00,202.93,203.01,202.72,202.87,40384.0,186.4631,186.5366,186.2702,186.408,40384.0
2021-09-23 13:30:00,202.86,202.94,202.59,202.66,22126.0,186.3988,186.4723,186.1507,186.215,22126.0
2021-09-23 13:40:00,202.68,202.78,202.56,202.7,36364.0,186.2334,186.3253,186.1231,186.2518,36364.0
2021-09-23 13:50:00,202.71,202.77,202.39,202.55,27516.0,186.261,186.3161,185.9669,186.114,27516.0
2021-09-23 14:00:00,202.58,202.58,202.24,202.29,26439.0,186.1415,186.1415,185.8291,185.8751,26439.0
2021-09-23 14:10:00,202.29,202.51,202.25,202.4,26296.0,185.8751,186.0772,185.8383,185.9761,26296.0
2021-09-23 14:20:00,202.42,202.51,202.36,202.44,27382.0,185.9945,186.0772,185.9394,186.0129,27382.0
2021-09-23 14:30:00,202.48,202.6,202.25,202.25,40553.0,186.0496,186.1599,185.8383,185.8383,40553.0
2021-09-23 14:40:00,202.24,202.38,202.14,202.23,36182.0,185.8291,185.9577,185.7372,185.8199,36182.0
2021-09-23 14:50:00,202.23,202.27,202.11,202.15,44011.0,185.8199,185.8567,185.7097,185.7464,44011.0
2021-09-23 15:00:00,202.15,202.2,201.99,202.03,43175.0,185.7464,185.7924,185.5994,185.6362,43175.0
2021-09-23 15:10:00,202.05,202.05,201.7,201.75,44506.0,185.6545,185.6545,185.3329,185.3789,44506.0
2021-09-23 15:20:00,201.74,202.07,201.74,201.93,50667.0,185.3697,185.6729,185.3697,185.5443,50667.0
2021-09-23 15:30:00,201.95,202.18,201.88,201.99,64068.0,185.5626,185.774,185.4983,185.5994,64068.0
2021-09-23 15:40:00,202.0,202.15,201.91,201.97,84077.0,185.6086,185.7464,185.5259,185.581,84077.0
2021-09-23 15:50:00,201.95,202.0,201.69,201.72,204284.0,185.5626,185.6086,185.3237,185.3513,204284.0
2021-09-24 09:30:00,201.16,203.28,201.1,203.05,97158.0,184.8367,186.7847,184.7816,186.5734,97158.0
2021-09-24 09:40:00,203.06,203.35,202.08,202.26,32847.0,186.5826,186.849,185.6821,185.8475,32847.0
2021-09-24 09:50:00,202.3,203.98,202.23,203.98,57373.0,185.8842,187.4279,185.8199,187.4279,57373.0
2021-09-24 10:00:00,203.99,204.32,203.82,204.28,56373.0,187.4371,187.7403,187.2809,187.7036,56373.0
2021-09-24 10:10:00,204.29,204.87,204.25,204.31,87017.0,187.7128,188.2457,187.676,187.7311,87017.0
2021-09-24 10:20:00,204.28,204.33,203.77,203.78,32462.0,187.7036,187.7495,187.235,187.2441,32462.0
2021-09-24 10:30:00,203.84,203.88,203.56,203.68,33206.0,187.2993,187.336,187.042,187.1523,33206.0
2021-09-24 10:40:00,203.71,204.33,203.71,204.18,50212.0,187.1798,187.7495,187.1798,187.6117,50212.0
2021-09-24 10:50:00,204.1,204.51,203.86,204.45,47224.0,187.5382,187.9149,187.3177,187.8598,47224.0
2021-09-24 11:00:00,204.45,204.59,204.21,204.54,39267.0,187.8598,187.9884,187.6393,187.9425,39267.0
2021-09-24 11:10:00,204.53,204.6,204.03,204.28,59655.0,187.9333,187.9976,187.4739,187.7036,59655.0
2021-09-24 11:20:00,204.24,204.33,203.77,204.11,26498.0,187.6668,187.7495,187.235,187.5474,26498.0
2021-09-24 11:30:00,204.1,204.1,203.76,203.99,26564.0,187.5382,187.5382,187.2258,187.4371,26564.0
2021-09-24 11:40:00,204.02,204.1,203.9,204.09,27922.0,187.4647,187.5382,187.3544,187.529,27922.0
2021-09-24 11:50:00,204.12,204.45,204.06,204.27,52993.0,187.5566,187.8598,187.5014,187.6944,52993.0
2021-09-24 12:00:00,204.26,204.79,204.24,204.52,35715.0,187.6852,188.1722,187.6668,187.9241,35715.0
2021-09-24 12:10:00,204.52,204.79,204.39,204.74,23423.0,187.9241,188.1722,187.8046,188.1262,23423.0
2021-09-24 12:20:00,204.7,204.75,204.46,204.56,27965.0,188.0895,188.1354,187.869,187.9609,27965.0
2021-09-24 12:30:00,204.54,204.67,204.3,204.39,37663.0,187.9425,188.0619,187.7219,187.8046,37663.0
2021-09-24 12:40:00,204.41,204.51,204.22,204.47,29272.0,187.823,187.9149,187.6484,187.8782,29272.0
2021-09-24 12:50:00,204.47,204.47,204.1,204.32,35079.0,187.8782,187.8782,187.5382,187.7403,35079.0
2021-09-24 13:00:00,204.31,204.52,204.25,204.47,47315.0,187.7311,187.9241,187.676,187.8782,47315.0
2021-09-24 13:10:00,204.47,204.67,204.24,204.29,27931.0,187.8782,188.0619,187.6668,187.7128,27931.0
2021-09-24 13:20:00,204.32,204.43,204.22,204.23,22071.0,187.7403,187.8414,187.6484,187.6576,22071.0
2021-09-24 13:30:00,204.25,204.31,204.04,204.21,31523.0,187.676,187.7311,187.483,187.6393,31523.0
2021-09-24 13:40:00,204.23,204.39,204.1,204.37,37865.0,187.6576,187.8046,187.5382,187.7863,37865.0
2021-09-24 13:50:00,204.4,204.4,204.09,204.11,24163.0,187.8138,187.8138,187.529,187.5474,24163.0
2021-09-24 14:00:00,204.12,204.37,204.08,204.25,41702.0,187.5566,187.7863,187.5198,187.676,41702.0
2021-09-24 14:10:00,204.23,204.43,204.23,204.43,35676.0,187.6576,187.8414,187.6576,187.8414,35676.0
2021-09-24 14:20:00,204.43,204.46,204.21,204.3,28625.0,187.8414,187.869,187.6393,187.7219,28625.0
2021-09-24 14:30:00,204.28,204.28,204.16,204.23,24958.0,187.7036,187.7036,187.5933,187.6576,24958.0
2021-09-24 14:40:00,204.24,204.56,204.24,204.52,37607.0,187.6668,187.9609,187.6668,187.9241,37607.0
2021-09-24 14:50:00,204.51,204.83,204.47,204.81,42620.0,187.9149,188.2089,187.8782,188.1906,42620.0
2021-09-24 15:00:00,204.8,204.82,204.41,204.5,44494.0,188.1814,188.1998,187.823,187.9057,44494.0
2021-09-24 15:10:00,204.52,204.55,204.36,204.36,29937.0,187.9241,187.9517,187.7771,187.7771,29937.0
2021-09-24 15:20:00,204.37,204.68,204.34,204.41,38357.0,187.7863,188.0711,187.7587,187.823,38357.0
2021-09-24 15:30:00,204.41,204.43,204.0,204.24,60318.0,187.823,187.8414,187.4463,187.6668,60318.0
2021-09-24 15:40:00,204.24,204.49,204.2,204.2,58541.0,187.6668,187.8965,187.6301,187.6301,58541.0
2021-09-24 15:50:00,204.15,204.27,203.79,203.85,167150.0,187.5841,187.6944,187.2533,187.3085,167150.0
2021-09-27 09:30:00,203.59,205.35,203.55,205.26,63840.0,187.0696,188.6867,187.0328,188.604,63840.0
2021-09-27 09:40:00,205.28,205.65,204.51,205.45,36181.0,188.6224,188.9624,187.9149,188.7786,36181.0
2021-09-27 09:50:00,205.49,205.88,205.25,205.51,60821.0,188.8154,189.1737,188.5949,188.8338,60821.0
2021-09-27 10:00:00,205.43,205.79,205.22,205.72,31906.0,188.7603,189.091,188.5673,189.0267,31906.0
2021-09-27 10:10:00,205.7,206.0,205.54,205.88,38013.0,189.0083,189.284,188.8613,189.1737,38013.0
2021-09-27 10:20:00,205.88,206.05,205.46,205.86,36219.0,189.1737,189.3299,188.7878,189.1554,36219.0
2021-09-27 10:30:00,205.82,206.34,205.75,206.34,64562.0,189.1186,189.5964,189.0543,189.5964,64562.0
2021-09-27 10:40:00,206.29,206.49,205.92,205.92,49824.0,189.5505,189.7342,189.2105,189.2105,49824.0
2021-09-27 10:50:00,205.93,205.94,205.44,205.62,41924.0,189.2197,189.2289,188.7694,188.9348,41924.0
2021-09-27 11:00:00,205.58,205.7,205.29,205.49,50891.0,188.8981,189.0083,188.6316,188.8154,50891.0
2021-09-27 11:10:00,205.45,205.59,205.09,205.2,32307.0,188.7786,188.9073,188.4478,188.5489,32307.0
2021-09-27 11:20:00,205.19,205.47,205.01,205.43,22879.0,188.5397,188.797,188.3743,188.7603,22879.0
2021-09-27 11:30:00,205.43,205.57,205.35,205.5,20618.0,188.7603,188.8889,188.6867,188.8246,20618.0
2021-09-27 11:40:00,205.47,205.47,205.08,205.31,24630.0,188.797,188.797,188.4387,188.65,24630.0
2021-09-27 11:50:00,205.35,205.38,204.91,205.16,18649.0,188.6867,188.7143,188.2825,188.5122,18649.0
2021-09-27 12:00:00,205.15,205.39,205.08,205.24,17832.0,188.503,188.7235,188.4387,188.5857,17832.0
2021-09-27 12:10:00,205.22,205.4,205.18,205.28,14221.0,188.5673,188.7327,188.5305,188.6224,14221.0
2021-09-27 12:20:00,205.29,205.32,205.11,205.25,21739.0,188.6316,188.6592,188.4662,188.5949,21739.0
2021-09-27 12:30:00,205.17,205.22,204.88,205.05,27982.0,188.5214,188.5673,188.2549,188.4111,27982.0
2021-09-27 12:40:00,205.05,205.31,204.96,205.29,34295.0,188.4111,188.65,188.3284,188.6316,34295.0
2021-09-27 12:50:00,205.29,205.4,205.19,205.4,21183.0,188.6316,188.7327,188.5397,188.7327,21183.0
2021-09-27 13:00:00,205.35,205.54,205.24,205.54,31026.0,188.6867,188.8613,188.5857,188.8613,31026.0
2021-09-27 13:10:00,205.51,205.7,205.42,205.61,22321.0,188.8338,189.0083,188.7511,188.9256,22321.0
2021-09-27 13:20:00,205.59,205.68,205.48,205.68,22578.0,188.9073,188.99,188.8062,188.99,22578.0
2021-09-27 13:30:00,205.69,205.72,205.47,205.6,28762.0,188.9992,189.0267,188.797,188.9165,28762.0
2021-09-27 13:40:00,205.6,205.66,205.43,205.66,20626.0,188.9165,188.9716,188.7603,188.9716,20626.0
2021-09-27 13:50:00,205.64,205.7,205.49,205.63,31735.0,188.9532,189.0083,188.8154,188.944,31735.0
2021-09-27 14:00:00,205.66,205.85,205.64,205.8,26350.0,188.9716,189.1462,188.9532,189.1002,26350.0
2021-09-27 14:10:00,205.81,205.81,205.56,205.68,23273.0,189.1094,189.1094,188.8797,188.99,23273.0
2021-09-27 14:20:00,205.67,205.68,205.3,205.5,21470.0,188.9808,188.99,188.6408,188.8246,21470.0
2021-09-27 14:30:00,205.54,205.58,205.34,205.35,17513.0,188.8613,188.8981,188.6776,188.6867,17513.0
2021-09-27 14:40:00,205.38,205.38,204.86,204.91,33685.0,188.7143,188.7143,188.2365,188.2825,33685.0
2021-09-27 14:50:00,204.85,204.92,204.62,204.64,25220.0,188.2273,188.2916,188.016,188.0344,25220.0
2021-09-27 15:00:00,204.64,204.68,204.46,204.55,35519.0,188.0344,188.0711,187.869,187.9517,35519.0
2021-09-27 15:10:00,204.56,204.57,204.25,204.38,35284.0,187.9609,187.97,187.676,187.7955,35284.0
2021-09-27 15:20:00,204.41,204.61,204.26,204.32,37102.0,187.823,188.0068,187.6852,187.7403,37102.0
2021-09-27 15:30:00,204.3,204.32,204.04,204.07,47588.0,187.7219,187.7403,187.483,187.5106,47588.0
2021-09-27 15:40:00,204.09,204.28,203.9,203.96,57562.0,187.529,187.7036,187.3544,187.4095,57562.0
2021-09-27 15:50:00,203.91,204.06,203.82,203.97,157150.0,187.3636,187.5014,187.2809,187.4187,157150.0
2021-09-28 09:30:00,201.55,202.55,201.23,201.86,266648.0,185.1951,186.114,184.9011,185.4799,266648.0
2021-09-28 09:40:00,201.99,202.76,201.47,201.65,94801.0,185.5994,186.3069,185.1216,185.287,94801.0
2021-09-28 09:50:00,201.56,201.89,201.11,201.67,101408.0,185.2043,185.5075,184.7908,185.3054,101408.0
2021-09-28 10:00:00,201.62,201.63,200.4,200.65,72740.0,185.2594,185.2686,184.1384,184.3681,72740.0
2021-09-28 10:10:00,200.59,200.96,200.14,200.45,68944.0,184.313,184.653,183.8995,184.1844,68944.0
2021-09-28 10:20:00,200.4,200.93,200.32,200.78,55351.0,184.1384,184.6254,184.0649,184.4876,55351.0
2021-09-28 10:30:00,200.7,201.5,200.54,201.49,54846.0,184.4141,185.1492,184.2671,185.14,54846.0
2021-09-28 10:40:00,201.39,201.79,201.09,201.17,64950.0,185.0481,185.4156,184.7724,184.8459,64950.0
2021-09-28 10:50:00,201.21,201.52,200.95,201.31,38746.0,184.8827,185.1675,184.6438,184.9746,38746.0
2021-09-28 11:00:00,201.36,201.5,201.04,201.11,31987.0,185.0205,185.1492,184.7265,184.7908,31987.0
2021-09-28 11:10:00,201.11,201.22,200.65,201.01,54015.0,184.7908,184.8919,184.3681,184.6989,54015.0
2021-09-28 11:20:00,201.01,201.33,200.86,200.89,46291.0,184.6989,184.993,184.5611,184.5887,46291.0
2021-09-28 11:30:00,200.93,201.02,200.61,200.69,36161.0,184.6254,184.7081,184.3314,184.4049,36161.0
2021-09-28 11:40:00,200.7,200.72,200.1,200.2,32966.0,184.4141,184.4325,183.8628,183.9546,32966.0
2021-09-28 11:50:00,200.18,200.34,199.92,200.06,47792.0,183.9363,184.0833,183.6974,183.826,47792.0
2021-09-28 12:00:00,200.06,200.06,199.71,199.98,51362.0,183.826,183.826,183.5044,183.7525,51362.0
2021-09-28 12:10:00,199.98,200.41,199.88,200.26,27621.0,183.7525,184.1476,183.6606,184.0098,27621.0
2021-09-28 12:20:00,200.22,200.29,199.96,199.96,28699.0,183.973,184.0373,183.7341,183.7341,28699.0
2021-09-28 12:30:00,199.95,200.11,199.85,199.99,23889.0,183.7249,183.8719,183.633,183.7617,23889.0
2021-09-28 12:40:00,199.98,200.13,199.79,199.9,41034.0,183.7525,183.8903,183.5779,183.679,41034.0
2021-09-28 12:50:00,199.91,200.3,199.75,200.11,31427.0,183.6882,184.0465,183.5412,183.8719,31427.0
2021-09-28 13:00:00,200.11,200.65,199.89,200.55,42524.0,183.8719,184.3681,183.6698,184.2762,42524.0
2021-09-28 13:10:00,200.56,201.23,200.56,201.21,30883.0,184.2854,184.9011,184.2854,184.8827,30883.0
2021-09-28 13:20:00,201.18,201.5,201.12,201.27,27670.0,184.8551,185.1492,184.8,184.9378,27670.0
2021-09-28 13:30:00,201.21,201.22,200.98,201.17,59745.0,184.8827,184.8919,184.6714,184.8459,59745.0
2021-09-28 13:40:00,201.19,201.3,200.8,200.85,65451.0,184.8643,184.9654,184.506,184.5519,65451.0
2021-09-28 13:50:00,200.87,200.91,200.65,200.8,23199.0,184.5703,184.607,184.3681,184.506,23199.0
2021-09-28 14:00:00,200.82,201.13,200.8,201.0,23490.0,184.5243,184.8092,184.506,184.6897,23490.0
2021-09-28 14:10:00,200.98,201.35,200.7,201.35,35036.0,184.6714,185.0113,184.4141,185.0113,35036.0
2021-09-28 14:20:00,201.36,201.41,201.08,201.3,35332.0,185.0205,185.0665,184.7632,184.9654,35332.0
2021-09-28 14:30:00,201.25,201.35,201.07,201.21,31461.0,184.9194,185.0113,184.7541,184.8827,31461.0
2021-09-28 14:40:00,201.18,201.69,201.12,201.5,37093.0,184.8551,185.3237,184.8,185.1492,37093.0
2021-09-28 14:50:00,201.53,201.63,201.21,201.24,68885.0,185.1767,185.2686,184.8827,184.9103,68885.0
2021-09-28 15:00:00,201.24,201.46,201.11,201.31,65662.0,184.9103,185.1124,184.7908,184.9746,65662.0
2021-09-28 15:10:00,201.33,201.62,201.32,201.34,66584.0,184.993,185.2594,184.9838,185.0021,66584.0
2021-09-28 15:20:00,201.31,201.48,201.03,201.04,65238.0,184.9746,185.1308,184.7173,184.7265,65238.0
2021-09-28 15:30:00,201.01,201.3,200.94,201.16,94881.0,184.6989,184.9654,184.6346,184.8367,94881.0
2021-09-28 15:40:00,201.13,201.3,200.56,200.57,103342.0,184.8092,184.9654,184.2854,184.2946,103342.0
2021-09-28 15:50:00,200.56,201.2,200.42,201.15,238747.0,184.2854,184.8735,184.1568,184.8276,238747.0
2021-09-29 09:30:00,201.3,202.63,201.14,201.56,140652.0,184.9654,186.1875,184.8184,185.2043,140652.0
2021-09-29 09:40:00,201.56,202.5,201.34,201.81,88746.0,185.2043,186.068,185.0021,185.434,88746.0
2021-09-29 09:50:00,201.82,202.3,201.27,201.71,99476.0,185.4432,185.8842,184.9378,185.3421,99476.0
2021-09-29 10:00:00,201.73,201.87,201.2,201.64,48240.0,185.3605,185.4891,184.8735,185.2778,48240.0
2021-09-29 10:10:00,201.66,201.75,201.31,201.36,46719.0,185.2962,185.3789,184.9746,185.0205,46719.0
2021-09-29 10:20:00,201.36,201.81,201.36,201.46,77544.0,185.0205,185.434,185.0205,185.1124,77544.0
2021-09-29 10:30:00,201.44,202.01,201.23,201.65,46971.0,185.094,185.6178,184.9011,185.287,46971.0
2021-09-29 10:40:00,201.63,201.84,201.52,201.73,33762.0,185.2686,185.4616,185.1675,185.3605,33762.0
2021-09-29 10:50:00,201.69,202.04,201.44,201.98,53323.0,185.3237,185.6453,185.094,185.5902,53323.0
2021-09-29 11:00:00,201.98,202.15,201.68,201.8,47819.0,185.5902,185.7464,185.3146,185.4248,47819.0
2021-09-29 11:10:00,201.77,201.89,201.6,201.81,28058.0,185.3972,185.5075,185.241,185.434,28058.0
2021-09-29 11:20:00,201.81,202.02,201.71,201.89,53273.0,185.434,185.627,185.3421,185.5075,53273.0
2021-09-29 11:30:00,201.9,202.12,201.79,201.94,48453.0,185.5167,185.7188,185.4156,185.5535,48453.0
2021-09-29 11:40:00,201.97,202.08,201.72,201.97,33216.0,185.581,185.6821,185.3513,185.581,33216.0
2021-09-29 11:50:00,201.96,202.28,201.83,202.03,23435.0,185.5718,185.8659,185.4524,185.6362,23435.0
2021-09-29 12:00:00,202.04,202.15,201.82,201.98,50445.0,185.6453,185.7464,185.4432,185.5902,50445.0
2021-09-29 12:10:00,201.95,201.95,201.49,201.71,31604.0,185.5626,185.5626,185.14,185.3421,31604.0
2021-09-29 12:20:00,201.67,201.72,201.45,201.65,27259.0,185.3054,185.3513,185.1032,185.287,27259.0
2021-09-29 12:30:00,201.65,201.77,201.52,201.7,25817.0,185.287,185.3972,185.1675,185.3329,25817.0
2021-09-29 12:40:00,201.71,201.74,201.39,201.54,31895.0,185.3421,185.3697,185.0481,185.1859,31895.0
2021-09-29 12:50:00,201.53,201.56,201.22,201.25,30777.0,185.1767,185.2043,184.8919,184.9194,30777.0
2021-09-29 13:00:00,201.26,201.35,200.93,201.11,41829.0,184.9286,185.0113,184.6254,184.7908,41829.0
2021-09-29 13:10:00,201.09,201.41,200.94,201.33,34371.0,184.7724,185.0665,184.6346,184.993,34371.0
2021-09-29 13:20:00,201.34,201.48,201.28,201.43,27645.0,185.0021,185.1308,184.947,185.0848,27645.0
2021-09-29 13:30:00,201.45,201.48,201.23,201.4,31232.0,185.1032,185.1308,184.9011,185.0573,31232.0
2021-09-29 13:40:00,201.42,201.49,201.22,201.38,44288.0,185.0756,185.14,184.8919,185.0389,44288.0
2021-09-29 13:50:00,201.38,201.56,201.31,201.44,52380.0,185.0389,185.2043,184.9746,185.094,52380.0
2021-09-29 14:00:00,201.41,201.83,201.36,201.75,32081.0,185.0665,185.4524,185.0205,185.3789,32081.0
2021-09-29 14:10:00,201.76,202.09,201.75,201.96,42238.0,185.3881,185.6913,185.3789,185.5718,42238.0
2021-09-29 14:20:00,201.98,201.98,201.76,201.87,38422.0,185.5902,185.5902,185.3881,185.4891,38422.0
2021-09-29 14:30:00,201.87,201.96,201.79,201.86,33561.0,185.4891,185.5718,185.4156,185.4799,33561.0
2021-09-29 14:40:00,201.87,201.96,201.71,201.8,30883.0,185.4891,185.5718,185.3421,185.4248,30883.0
2021-09-29 14:50:00,201.81,201.91,201.68,201.69,34764.0,185.434,185.5259,185.3146,185.3237,34764.0
2021-09-29 15:00:00,201.69,201.79,201.46,201.65,32237.0,185.3237,185.4156,185.1124,185.287,32237.0
2021-09-29 15:10:00,201.65,201.89,201.53,201.77,29668.0,185.287,185.5075,185.1767,185.3972,29668.0
2021-09-29 15:20:00,201.78,201.94,201.68,201.85,47969.0,185.4064,185.5535,185.3146,185.4708,47969.0
2021-09-29 15:30:00,201.83,201.91,201.64,201.66,49415.0,185.4524,185.5259,185.2778,185.2962,49415.0
2021-09-29 15:40:00,201.65,201.83,201.53,201.77,61834.0,185.287,185.4524,185.1767,185.3972,61834.0
2021-09-29 15:50:00,201.73,201.75,201.25,201.68,247808.0,185.3605,185.3789,184.9194,185.3146,247808.0
2021-09-30 09:30:00,202.25,202.31,200.13,200.43,136637.0,185.8383,185.8934,183.8903,184.166,136637.0
2021-09-30 09:40:00,200.51,201.07,200.48,201.0,54293.0,184.2395,184.7541,184.2119,184.6897,54293.0
2021-09-30 09:50:00,201.0,201.33,200.72,200.93,54925.0,184.6897,184.993,184.4325,184.6254,54925.0
2021-09-30 10:00:00,200.93,201.31,200.82,201.18,38515.0,184.6254,184.9746,184.5243,184.8551,38515.0
2021-09-30 10:10:00,201.15,201.31,200.6,201.0,47822.0,184.8276,184.9746,184.3222,184.6897,47822.0
2021-09-30 10:20:00,201.02,201.06,200.55,200.76,44317.0,184.7081,184.7449,184.2762,184.4692,44317.0
2021-09-30 10:30:00,200.71,200.83,200.36,200.66,48954.0,184.4233,184.5335,184.1017,184.3773,48954.0
2021-09-30 10:40:00,200.69,200.72,200.05,200.08,38803.0,184.4049,184.4325,183.8168,183.8444,38803.0
2021-09-30 10:50:00,200.05,200.05,199.51,199.68,33661.0,183.8168,183.8168,183.3206,183.4768,33661.0
2021-09-30 11:00:00,199.7,200.0,199.6,199.79,37600.0,183.4952,183.7709,183.4033,183.5779,37600.0
2021-09-30 11:10:00,199.74,200.05,199.73,199.92,38109.0,183.532,183.8168,183.5228,183.6974,38109.0
2021-09-30 11:20:00,199.9,199.92,199.38,199.5,45614.0,183.679,183.6974,183.2012,183.3114,45614.0
2021-09-30 11:30:00,199.47,199.5,198.95,199.2,51799.0,183.2839,183.3114,182.8061,183.0358,51799.0
2021-09-30 11:40:00,199.16,199.16,198.31,198.46,49781.0,182.999,182.999,182.218,182.3558,49781.0
2021-09-30 11:50:00,198.49,198.61,198.03,198.03,70644.0,182.3834,182.4937,181.9607,181.9607,70644.0
2021-09-30 12:00:00,198.03,198.22,197.35,197.39,55388.0,181.9607,182.1353,181.3359,181.3727,55388.0
2021-09-30 12:10:00,197.42,197.52,197.07,197.25,80058.0,181.4002,181.4921,181.0786,181.244,80058.0
2021-09-30 12:20:00,197.33,197.63,197.23,197.23,47011.0,181.3175,181.5932,181.2256,181.2256,47011.0
2021-09-30 12:30:00,197.17,197.61,197.03,197.56,37498.0,181.1705,181.5748,181.0419,181.5289,37498.0
2021-09-30 12:40:00,197.52,197.62,197.3,197.55,28519.0,181.4921,181.584,181.29,181.5197,28519.0
2021-09-30 12:50:00,197.56,197.63,197.19,197.33,40671.0,181.5289,181.5932,181.1889,181.3175,40671.0
2021-09-30 13:00:00,197.35,197.72,197.27,197.72,33377.0,181.3359,181.6759,181.2624,181.6759,33377.0
2021-09-30 13:10:00,197.77,197.89,197.45,197.69,32420.0,181.7218,181.8321,181.4278,181.6483,32420.0
2021-09-30 13:20:00,197.71,197.83,197.4,197.45,40683.0,181.6667,181.777,181.3819,181.4278,40683.0
2021-09-30 13:30:00,197.43,197.44,196.9,197.06,43970.0,181.4094,181.4186,180.9224,181.0694,43970.0
2021-09-30 13:40:00,197.03,197.34,197.03,197.28,55352.0,181.0419,181.3267,181.0419,181.2716,55352.0
2021-09-30 13:50:00,197.31,197.6,197.28,197.6,28128.0,181.2992,181.5656,181.2716,181.5656,28128.0
2021-09-30 14:00:00,197.61,198.03,197.61,198.0,40280.0,181.5748,181.9607,181.5748,181.9332,40280.0
2021-09-30 14:10:00,197.99,197.99,197.5,197.53,40966.0,181.924,181.924,181.4737,181.5013,40966.0
2021-09-30 14:20:00,197.54,197.73,197.44,197.73,38033.0,181.5105,181.6851,181.4186,181.6851,38033.0
2021-09-30 14:30:00,197.73,197.9,197.65,197.69,45700.0,181.6851,181.8413,181.6116,181.6483,45700.0
2021-09-30 14:40:00,197.7,198.16,197.68,198.07,42535.0,181.6575,182.0802,181.6391,181.9975,42535.0
2021-09-30 14:50:00,198.09,198.31,197.8,197.83,32813.0,182.0159,182.218,181.7494,181.777,32813.0
2021-09-30 15:00:00,197.83,198.01,197.76,197.97,63618.0,181.777,181.9424,181.7126,181.9056,63618.0
2021-09-30 15:10:00,197.99,198.49,197.98,198.14,52879.0,181.924,182.3834,181.9148,182.0618,52879.0
2021-09-30 15:20:00,198.13,198.39,198.08,198.26,56620.0,182.0526,182.2915,182.0067,182.1721,56620.0
2021-09-30 15:30:00,198.25,198.56,197.86,197.91,74796.0,182.1629,182.4477,181.8045,181.8505,74796.0
2021-09-30 15:40:00,197.93,197.95,197.12,197.13,98519.0,181.8688,181.8872,181.1246,181.1338,98519.0
2021-09-30 15:50:00,197.13,197.2,195.93,196.01,365310.0,181.1338,181.1981,180.0311,180.1046,365310.0
2021-10-01 09:30:00,197.79,199.99,197.5,198.97,114329.0,181.7402,183.7617,181.4737,182.8245,114329.0
2021-10-01 09:40:00,199.06,199.59,198.64,199.03,43467.0,182.9072,183.3941,182.5212,182.8796,43467.0
2021-10-01 09:50:00,198.91,199.1,198.32,199.07,53064.0,182.7693,182.9439,182.2272,182.9163,53064.0
2021-10-01 10:00:00,199.12,199.41,198.17,199.36,31004.0,182.9623,183.2288,182.0894,183.1828,31004.0
2021-10-01 10:10:00,199.39,199.42,198.34,198.5,33494.0,183.2104,183.2379,182.2456,182.3926,33494.0
2021-10-01 10:20:00,198.44,198.44,197.66,198.07,37258.0,182.3375,182.3375,181.6208,181.9975,37258.0
2021-10-01 10:30:00,198.08,198.4,197.93,197.97,24451.0,182.0067,182.3007,181.8688,181.9056,24451.0
2021-10-01 10:40:00,198.0,198.34,197.29,197.54,45951.0,181.9332,182.2456,181.2808,181.5105,45951.0
2021-10-01 10:50:00,197.52,197.75,197.29,197.66,47731.0,181.4921,181.7035,181.2808,181.6208,47731.0
2021-10-01 11:00:00,197.65,198.12,197.48,197.54,38851.0,181.6116,182.0434,181.4554,181.5105,38851.0
2021-10-01 11:10:00,197.49,198.58,197.36,198.27,35490.0,181.4646,182.4661,181.3451,182.1813,35490.0
2021-10-01 11:20:00,198.27,198.5,198.14,198.28,18055.0,182.1813,182.3926,182.0618,182.1904,18055.0
2021-10-01 11:30:00,198.36,199.08,198.33,199.04,46620.0,182.264,182.9255,182.2364,182.8888,46620.0
2021-10-01 11:40:00,199.11,199.61,199.08,199.38,40993.0,182.9531,183.4125,182.9255,183.2012,40993.0
2021-10-01 11:50:00,199.4,199.69,199.27,199.68,28740.0,183.2196,183.486,183.1001,183.4768,28740.0
2021-10-01 12:00:00,199.72,199.75,199.44,199.7,24173.0,183.5136,183.5412,183.2563,183.4952,24173.0
2021-10-01 12:10:00,199.69,199.76,199.29,199.42,17807.0,183.486,183.5504,183.1185,183.2379,17807.0
2021-10-01 12:20:00,199.54,199.76,199.52,199.65,21357.0,183.3482,183.5504,183.3298,183.4493,21357.0
2021-10-01 12:30:00,199.7,199.85,199.56,199.62,22777.0,183.4952,183.633,183.3666,183.4217,22777.0
2021-10-01 12:40:00,199.62,199.8,199.62,199.71,19745.0,183.4217,183.5871,183.4217,183.5044,19745.0
2021-10-01 12:50:00,199.72,199.97,199.67,199.83,36762.0,183.5136,183.7433,183.4677,183.6147,36762.0
2021-10-01 13:00:00,199.81,200.55,199.7,200.55,34167.0,183.5963,184.2762,183.4952,184.2762,34167.0
2021-10-01 13:10:00,200.51,200.51,200.12,200.25,27747.0,184.2395,184.2395,183.8811,184.0006,27747.0
2021-10-01 13:20:00,200.26,200.61,200.26,200.59,41317.0,184.0098,184.3314,184.0098,184.313,41317.0
2021-10-01 13:30:00,200.61,201.01,200.6,201.01,39080.0,184.3314,184.6989,184.3222,184.6989,39080.0
2021-10-01 13:40:00,201.02,201.65,200.99,201.6,65677.0,184.7081,185.287,184.6805,185.241,65677.0
2021-10-01 13:50:00,201.64,201.81,201.55,201.68,36322.0,185.2778,185.434,185.1951,185.3146,36322.0
2021-10-01 14:00:00,201.77,202.0,201.65,201.93,38906.0,185.3972,185.6086,185.287,185.5443,38906.0
2021-10-01 14:10:00,201.94,202.06,201.71,202.06,33790.0,185.5535,185.6637,185.3421,185.6637,33790.0
2021-10-01 14:20:00,202.03,202.35,202.02,202.18,48190.0,185.6362,185.9302,185.627,185.774,48190.0
2021-10-01 14:30:00,202.17,202.37,202.16,202.19,57535.0,185.7648,185.9486,185.7556,185.7832,57535.0
2021-10-01 14:40:00,202.17,202.19,201.85,201.98,33785.0,185.7648,185.7832,185.4708,185.5902,33785.0
2021-10-01 14:50:00,202.0,202.25,201.87,202.12,29444.0,185.6086,185.8383,185.4891,185.7188,29444.0
2021-10-01 15:00:00,202.17,202.67,202.17,202.53,44584.0,185.7648,186.2242,185.7648,186.0956,44584.0
2021-10-01 15:10:00,202.55,202.92,202.45,202.76,50051.0,186.114,186.4539,186.0221,186.3069,50051.0
2021-10-01 15:20:00,202.76,202.88,202.45,202.52,51308.0,186.3069,186.4172,186.0221,186.0864,51308.0
2021-10-01 15:30:00,202.54,202.54,201.92,201.93,60528.0,186.1048,186.1048,185.5351,185.5443,60528.0
2021-10-01 15:40:00,201.95,202.06,201.41,201.59,84603.0,185.5626,185.6637,185.0665,185.2319,84603.0
2021-10-01 15:50:00,201.56,202.33,201.23,201.71,317892.0,185.2043,185.9118,184.9011,185.3421,317892.0
2021-10-04 09:30:00,203.95,205.49,203.95,204.96,170383.0,187.4004,188.8154,187.4004,188.3284,170383.0
2021-10-04 09:40:00,204.86,206.16,204.72,205.84,134940.0,188.2365,189.431,188.1079,189.137,134940.0
2021-10-04 09:50:00,205.79,206.62,205.55,206.22,89919.0,189.091,189.8537,188.8705,189.4862,89919.0
2021-10-04 10:00:00,206.12,206.46,205.62,205.9,100102.0,189.3943,189.7067,188.9348,189.1921,100102.0
2021-10-04 10:10:00,205.93,206.4,205.76,206.06,97712.0,189.2197,189.6515,189.0635,189.3391,97712.0
2021-10-04 10:20:00,206.08,206.3,205.15,205.17,110225.0,189.3575,189.5597,188.503,188.5214,110225.0
2021-10-04 10:30:00,205.16,205.42,204.41,204.74,126772.0,188.5122,188.7511,187.823,188.1262,126772.0
2021-10-04 10:40:00,204.69,205.17,204.07,204.07,52194.0,188.0803,188.5214,187.5106,187.5106,52194.0
2021-10-04 10:50:00,204.04,204.29,203.93,204.0,69872.0,187.483,187.7128,187.382,187.4463,69872.0
2021-10-04 11:00:00,203.96,204.2,203.77,203.94,99010.0,187.4095,187.6301,187.235,187.3912,99010.0
2021-10-04 11:10:00,203.91,204.04,203.62,203.81,39736.0,187.3636,187.483,187.0971,187.2717,39736.0
2021-10-04 11:20:00,203.82,204.04,203.67,203.87,58490.0,187.2809,187.483,187.1431,187.3268,58490.0
2021-10-04 11:30:00,203.87,204.03,203.6,203.8,44537.0,187.3268,187.4739,187.0788,187.2625,44537.0
2021-10-04 11:40:00,203.79,204.11,203.67,203.71,88535.0,187.2533,187.5474,187.1431,187.1798,88535.0
2021-10-04 11:50:00,203.78,204.59,203.68,204.59,41831.0,187.2441,187.9884,187.1523,187.9884,41831.0
2021-10-04 12:00:00,204.53,204.61,204.17,204.52,26573.0,187.9333,188.0068,187.6025,187.9241,26573.0
2021-10-04 12:10:00,204.5,204.56,204.22,204.29,196282.0,187.9057,187.9609,187.6484,187.7128,196282.0
2021-10-04 12:20:00,204.25,204.35,204.12,204.28,23422.0,187.676,187.7679,187.5566,187.7036,23422.0
2021-10-04 12:30:00,204.29,204.61,204.25,204.35,30089.0,187.7128,188.0068,187.676,187.7679,30089.0
2021-10-04 12:40:00,204.35,204.55,204.06,204.55,45507.0,187.7679,187.9517,187.5014,187.9517,45507.0
2021-10-04 12:50:00,204.55,204.99,204.37,204.75,68605.0,187.9517,188.356,187.7863,188.1354,68605.0
2021-10-04 13:00:00,204.69,205.14,204.53,205.09,60698.0,188.0803,188.4938,187.9333,188.4478,60698.0
2021-10-04 13:10:00,205.03,205.22,204.93,205.14,27888.0,188.3927,188.5673,188.3008,188.4938,27888.0
2021-10-04 13:20:00,205.1,205.29,204.87,204.91,39916.0,188.457,188.6316,188.2457,188.2825,39916.0
2021-10-04 13:30:00,204.93,205.23,204.81,205.13,47082.0,188.3008,188.5765,188.1906,188.4846,47082.0
2021-10-04 13:40:00,205.1,205.14,204.83,205.01,48103.0,188.457,188.4938,188.2089,188.3743,48103.0
2021-10-04 13:50:00,204.98,204.98,204.7,204.84,44856.0,188.3468,188.3468,188.0895,188.2181,44856.0
2021-10-04 14:00:00,204.87,205.17,204.76,204.94,75053.0,188.2457,188.5214,188.1446,188.31,75053.0
2021-10-04 14:10:00,204.9,205.57,204.71,205.56,106327.0,188.2733,188.8889,188.0987,188.8797,106327.0
2021-10-04 14:20:00,205.53,205.75,205.46,205.68,46860.0,188.8521,189.0543,188.7878,188.99,46860.0
2021-10-04 14:30:00,205.64,205.92,205.54,205.77,64450.0,188.9532,189.2105,188.8613,189.0727,64450.0
2021-10-04 14:40:00,205.77,206.11,205.68,206.11,68616.0,189.0727,189.3851,188.99,189.3851,68616.0
2021-10-04 14:50:00,206.1,206.22,205.39,205.58,145364.0,189.3759,189.4862,188.7235,188.8981,145364.0
2021-10-04 15:00:00,205.53,205.7,205.32,205.52,85511.0,188.8521,189.0083,188.6592,188.843,85511.0
2021-10-04 15:10:00,205.51,205.71,205.05,205.21,301603.0,188.8338,189.0175,188.4111,188.5581,301603.0
2021-10-04 15:20:00,205.23,206.26,205.13,206.2,96993.0,188.5765,189.5229,188.4846,189.4678,96993.0
2021-10-04 15:30:00,206.21,206.33,205.85,205.86,209273.0,189.477,189.5872,189.1462,189.1554,209273.0
2021-10-04 15:40:00,205.86,206.13,205.67,205.92,135085.0,189.1554,189.4035,188.9808,189.2105,135085.0
2021-10-04 15:50:00,205.9,205.93,205.27,205.52,341350.0,189.1921,189.2197,188.6132,188.843,341350.0
2021-10-05 09:30:00,205.13,206.75,205.13,206.58,113043.0,188.4846,189.9731,188.4846,189.8169,113043.0
2021-10-05 09:40:00,206.62,206.89,206.04,206.84,56127.0,189.8537,190.1018,189.3208,190.0558,56127.0
2021-10-05 09:50:00,206.88,207.15,206.7,207.14,59972.0,190.0926,190.3407,189.9272,190.3315,59972.0
2021-10-05 10:00:00,207.15,207.8,207.14,207.7,76748.0,190.3407,190.9379,190.3315,190.8461,76748.0
2021-10-05 10:10:00,207.73,208.47,207.66,208.32,54974.0,190.8736,191.5536,190.8093,191.4157,54974.0
2021-10-05 10:20:00,208.35,209.42,208.35,209.41,56312.0,191.4433,192.4265,191.4433,192.4173,56312.0
2021-10-05 10:30:00,209.42,210.06,209.42,209.8,151812.0,192.4265,193.0146,192.4265,192.7756,151812.0
2021-10-05 10:40:00,209.75,210.29,209.56,210.26,65925.0,192.7297,193.2259,192.5551,193.1983,65925.0
2021-10-05 10:50:00,210.21,210.43,209.92,210.21,69933.0,193.1524,193.3545,192.8859,193.1524,69933.0
2021-10-05 11:00:00,210.18,210.63,209.91,210.57,65072.0,193.1248,193.5383,192.8767,193.4832,65072.0
2021-10-05 11:10:00,210.61,210.93,210.38,210.46,58933.0,193.5199,193.814,193.3086,193.3821,58933.0
2021-10-05 11:20:00,210.41,210.81,210.29,210.66,63592.0,193.3362,193.7037,193.2259,193.5659,63592.0
2021-10-05 11:30:00,210.67,210.98,210.52,210.91,73436.0,193.5751,193.8599,193.4372,193.7956,73436.0
2021-10-05 11:40:00,210.86,210.88,210.25,210.32,48887.0,193.7496,193.768,193.1891,193.2535,48887.0
2021-10-05 11:50:00,210.36,210.6,210.25,210.48,46946.0,193.2902,193.5107,193.1891,193.4005,46946.0
2021-10-05 12:00:00,210.47,211.26,210.46,211.04,54141.0,193.3913,194.1172,193.3821,193.915,54141.0
2021-10-05 12:10:00,211.0,211.33,210.85,210.87,51950.0,193.8783,194.1815,193.7404,193.7588,51950.0
2021-10-05 12:20:00,210.83,211.02,210.78,210.92,60739.0,193.7221,193.8967,193.6761,193.8048,60739.0
2021-10-05 12:30:00,210.92,211.1,210.59,210.59,67722.0,193.8048,193.9702,193.5015,193.5015,67722.0
2021-10-05 12:40:00,210.61,210.81,210.47,210.64,64490.0,193.5199,193.7037,193.3913,193.5475,64490.0
2021-10-05 12:50:00,210.6,211.02,210.6,210.96,28827.0,193.5107,193.8967,193.5107,193.8415,28827.0
2021-10-05 13:00:00,210.93,211.06,210.81,210.98,34982.0,193.814,193.9334,193.7037,193.8599,34982.0
2021-10-05 13:10:00,210.96,211.15,210.8,210.85,33828.0,193.8415,194.0161,193.6945,193.7404,33828.0
2021-10-05 13:20:00,210.86,211.1,210.83,210.93,42748.0,193.7496,193.9702,193.7221,193.814,42748.0
2021-10-05 13:30:00,210.93,211.04,210.77,210.99,42960.0,193.814,193.915,193.6669,193.8691,42960.0
2021-10-05 13:40:00,211.01,211.27,210.87,210.97,33357.0,193.8875,194.1264,193.7588,193.8507,33357.0
2021-10-05 13:50:00,210.98,211.2,210.95,211.19,31539.0,193.8599,194.062,193.8323,194.0529,31539.0
2021-10-05 14:00:00,211.18,211.43,211.15,211.42,39764.0,194.0437,194.2734,194.0161,194.2642,39764.0
2021-10-05 14:10:00,211.44,211.46,211.27,211.38,35562.0,194.2826,194.3009,194.1264,194.2274,35562.0
2021-10-05 14:20:00,211.37,211.61,211.3,211.59,36433.0,194.2183,194.4388,194.1539,194.4204,36433.0
2021-10-05 14:30:00,211.6,211.77,211.43,211.77,50091.0,194.4296,194.5858,194.2734,194.5858,50091.0
2021-10-05 14:40:00,211.72,211.96,211.66,211.9,67030.0,194.5398,194.7604,194.4847,194.7052,67030.0
2021-10-05 14:50:00,211.88,211.97,211.6,211.69,55880.0,194.6869,194.7696,194.4296,194.5123,55880.0
2021-10-05 15:00:00,211.7,211.81,211.51,211.69,56439.0,194.5215,194.6225,194.3469,194.5123,56439.0
2021-10-05 15:10:00,211.72,211.97,211.67,211.89,48431.0,194.5398,194.7696,194.4939,194.6961,48431.0
2021-10-05 15:20:00,211.91,211.91,211.41,211.5,83483.0,194.7144,194.7144,194.255,194.3377,83483.0
2021-10-05 15:30:00,211.51,211.52,210.97,211.19,85843.0,194.3469,194.3561,193.8507,194.0529,85843.0
2021-10-05 15:40:00,211.2,211.26,210.61,210.61,81175.0,194.062,194.1172,193.5199,193.5199,81175.0
2021-10-05 15:50:00,210.55,210.58,209.87,209.95,227873.0,193.4648,193.4924,192.84,192.9135,227873.0
2021-10-06 09:30:00,208.62,210.64,207.77,209.47,82654.0,191.6914,193.5475,190.9104,192.4724,82654.0
2021-10-06 09:40:00,209.47,209.55,208.22,208.61,48710.0,192.4724,192.5459,191.3239,191.6822,48710.0
2021-10-06 09:50:00,208.55,208.55,207.66,207.66,46494.0,191.6271,191.6271,190.8093,190.8093,46494.0
2021-10-06 10:00:00,207.56,207.58,206.55,207.24,56878.0,190.7174,190.7358,189.7894,190.4234,56878.0
2021-10-06 10:10:00,207.18,207.66,206.94,207.49,67430.0,190.3683,190.8093,190.1477,190.6531,67430.0
2021-10-06 10:20:00,207.45,208.78,207.44,208.65,66405.0,190.6163,191.8384,190.6072,191.719,66405.0
2021-10-06 10:30:00,208.62,208.89,208.23,208.59,80652.0,191.6914,191.9395,191.333,191.6638,80652.0
2021-10-06 10:40:00,208.61,208.69,207.65,208.16,44340.0,191.6822,191.7557,190.8001,191.2687,44340.0
2021-10-06 10:50:00,208.23,209.36,208.12,209.21,38773.0,191.333,192.3714,191.232,192.2335,38773.0
2021-10-06 11:00:00,209.15,209.47,208.97,209.47,38422.0,192.1784,192.4724,192.013,192.4724,38422.0
2021-10-06 11:10:00,209.5,209.54,209.11,209.18,31660.0,192.5,192.5367,192.1416,192.206,31660.0
2021-10-06 11:20:00,209.15,209.15,208.86,209.0,39230.0,192.1784,192.1784,191.9119,192.0406,39230.0
2021-10-06 11:30:00,209.03,209.2,208.7,209.05,28792.0,192.0681,192.2243,191.7649,192.0865,28792.0
2021-10-06 11:40:00,209.12,209.61,208.87,209.6,16208.0,192.1508,192.6011,191.9211,192.5919,16208.0
2021-10-06 11:50:00,209.58,210.39,209.53,210.36,20556.0,192.5735,193.3178,192.5276,193.2902,20556.0
2021-10-06 12:00:00,210.38,210.38,209.85,209.97,56163.0,193.3086,193.3086,192.8216,192.9319,56163.0
2021-10-06 12:10:00,209.97,209.98,209.53,209.85,40037.0,192.9319,192.941,192.5276,192.8216,40037.0
2021-10-06 12:20:00,209.84,209.89,209.56,209.77,35086.0,192.8124,192.8583,192.5551,192.7481,35086.0
2021-10-06 12:30:00,209.75,210.2,209.71,210.2,26683.0,192.7297,193.1432,192.693,193.1432,26683.0
2021-10-06 12:40:00,210.19,210.82,210.12,210.14,36668.0,193.134,193.7129,193.0697,193.0881,36668.0
2021-10-06 12:50:00,210.15,210.24,209.96,210.2,23933.0,193.0972,193.1799,192.9227,193.1432,23933.0
2021-10-06 13:00:00,210.25,210.47,210.21,210.38,37220.0,193.1891,193.3913,193.1524,193.3086,37220.0
2021-10-06 13:10:00,210.39,210.73,210.14,210.64,22902.0,193.3178,193.6302,193.0881,193.5475,22902.0
2021-10-06 13:20:00,210.66,211.08,210.56,211.02,29744.0,193.5659,193.9518,193.474,193.8967,29744.0
2021-10-06 13:30:00,210.98,211.62,210.98,211.62,32530.0,193.8599,194.448,193.8599,194.448,32530.0
2021-10-06 13:40:00,211.63,211.81,211.53,211.78,33854.0,194.4572,194.6225,194.3653,194.595,33854.0
2021-10-06 13:50:00,211.74,211.84,211.35,211.68,38361.0,194.5582,194.6501,194.1999,194.5031,38361.0
2021-10-06 14:00:00,211.7,211.93,211.3,211.61,26403.0,194.5215,194.7328,194.1539,194.4388,26403.0
2021-10-06 14:10:00,211.64,212.37,211.59,212.37,35391.0,194.4663,195.1371,194.4204,195.1371,35391.0
2021-10-06 14:20:00,212.39,212.41,211.99,212.16,29736.0,195.1555,195.1739,194.7879,194.9441,29736.0
2021-10-06 14:30:00,212.16,212.21,211.95,212.16,30953.0,194.9441,194.9901,194.7512,194.9441,30953.0
2021-10-06 14:40:00,212.18,212.58,212.18,212.37,26118.0,194.9625,195.3301,194.9625,195.1371,26118.0
2021-10-06 14:50:00,212.4,212.42,211.96,212.11,36146.0,195.1647,195.183,194.7604,194.8982,36146.0
2021-10-06 15:00:00,212.13,212.31,212.05,212.18,25663.0,194.9166,195.082,194.8431,194.9625,25663.0
2021-10-06 15:10:00,212.18,212.51,212.14,212.48,33819.0,194.9625,195.2657,194.9258,195.2382,33819.0
2021-10-06 15:20:00,212.51,212.74,212.44,212.72,51017.0,195.2657,195.4771,195.2014,195.4587,51017.0
2021-10-06 15:30:00,212.7,212.72,211.96,212.05,62822.0,195.4403,195.4587,194.7604,194.8431,62822.0
2021-10-06 15:40:00,212.09,212.93,212.01,212.73,80325.0,194.8798,195.6517,194.8063,195.4679,80325.0
2021-10-06 15:50:00,212.71,212.95,212.42,212.44,217365.0,195.4495,195.67,195.183,195.2014,217365.0
2021-10-07 09:30:00,214.55,215.45,214.19,215.31,102621.0,197.1402,197.9672,196.8094,197.8385,102621.0
2021-10-07 09:40:00,215.45,215.45,212.85,212.89,49002.0,197.9672,197.9672,195.5782,195.6149,49002.0
2021-10-07 09:50:00,212.84,213.48,212.57,213.21,43370.0,195.569,196.157,195.3209,195.9089,43370.0
2021-10-07 10:00:00,213.21,213.37,212.93,213.16,32408.0,195.9089,196.056,195.6517,195.863,32408.0
2021-10-07 10:10:00,213.2,213.31,212.81,213.0,33062.0,195.8998,196.0008,195.5414,195.716,33062.0
2021-10-07 10:20:00,212.98,213.02,212.26,212.3,53599.0,195.6976,195.7344,195.036,195.0728,53599.0
2021-10-07 10:30:00,212.29,212.35,211.8,211.84,46081.0,195.0636,195.1187,194.6134,194.6501,46081.0
2021-10-07 10:40:00,211.85,212.19,211.49,211.76,46617.0,194.6593,194.9717,194.3285,194.5766,46617.0
2021-10-07 10:50:00,211.74,211.93,211.54,211.86,61483.0,194.5582,194.7328,194.3745,194.6685,61483.0
2021-10-07 11:00:00,211.9,212.14,211.71,211.83,54317.0,194.7052,194.9258,194.5307,194.6409,54317.0
2021-10-07 11:10:00,211.86,211.95,211.29,211.56,71330.0,194.6685,194.7512,194.1447,194.3928,71330.0
2021-10-07 11:20:00,211.57,211.65,211.42,211.6,22070.0,194.402,194.4755,194.2642,194.4296,22070.0
2021-10-07 11:30:00,211.61,211.85,211.4,211.79,33928.0,194.4388,194.6593,194.2458,194.6042,33928.0
2021-10-07 11:40:00,211.81,211.97,211.54,211.91,51051.0,194.6225,194.7696,194.3745,194.7144,51051.0
2021-10-07 11:50:00,211.88,212.04,211.65,212.04,26878.0,194.6869,194.8339,194.4755,194.8339,26878.0
2021-10-07 12:00:00,212.02,212.11,211.9,212.0,29974.0,194.8155,194.8982,194.7052,194.7971,29974.0
2021-10-07 12:10:00,212.0,212.14,211.89,212.14,20399.0,194.7971,194.9258,194.6961,194.9258,20399.0
2021-10-07 12:20:00,212.13,212.62,212.07,212.57,40239.0,194.9166,195.3668,194.8614,195.3209,40239.0
2021-10-07 12:30:00,212.6,212.97,212.6,212.87,43927.0,195.3484,195.6884,195.3484,195.5965,43927.0
2021-10-07 12:40:00,212.87,212.91,212.29,212.36,23913.0,195.5965,195.6333,195.0636,195.1279,23913.0
2021-10-07 12:50:00,212.37,212.52,212.1,212.4,16094.0,195.1371,195.2749,194.889,195.1647,16094.0
2021-10-07 13:00:00,212.39,212.4,212.12,212.23,16385.0,195.1555,195.1647,194.9074,195.0085,16385.0
2021-10-07 13:10:00,212.23,212.28,212.04,212.11,17935.0,195.0085,195.0544,194.8339,194.8982,17935.0
2021-10-07 13:20:00,212.15,212.31,212.02,212.24,19331.0,194.935,195.082,194.8155,195.0177,19331.0
2021-10-07 13:30:00,212.24,212.34,212.14,212.18,23226.0,195.0177,195.1095,194.9258,194.9625,23226.0
2021-10-07 13:40:00,212.2,212.32,212.13,212.2,23964.0,194.9809,195.0912,194.9166,194.9809,23964.0
2021-10-07 13:50:00,212.24,212.31,212.14,212.19,33439.0,195.0177,195.082,194.9258,194.9717,33439.0
2021-10-07 14:00:00,212.19,212.34,211.99,212.29,43634.0,194.9717,195.1095,194.7879,195.0636,43634.0
2021-10-07 14:10:00,212.27,212.38,212.17,212.27,22927.0,195.0452,195.1463,194.9533,195.0452,22927.0
2021-10-07 14:20:00,212.24,212.38,212.15,212.23,36454.0,195.0177,195.1463,194.935,195.0085,36454.0
2021-10-07 14:30:00,212.25,212.36,212.18,212.26,30261.0,195.0268,195.1279,194.9625,195.036,30261.0
2021-10-07 14:40:00,212.24,212.35,211.91,212.1,52387.0,195.0177,195.1187,194.7144,194.889,52387.0
2021-10-07 14:50:00,212.07,212.13,211.78,211.83,34230.0,194.8614,194.9166,194.595,194.6409,34230.0
2021-10-07 15:00:00,211.79,212.09,211.68,212.06,25176.0,194.6042,194.8798,194.5031,194.8523,25176.0
2021-10-07 15:10:00,212.06,212.21,211.97,212.06,35121.0,194.8523,194.9901,194.7696,194.8523,35121.0
2021-10-07 15:20:00,212.07,212.49,211.85,212.05,66111.0,194.8614,195.2474,194.6593,194.8431,66111.0
2021-10-07 15:30:00,212.06,212.19,211.78,211.78,46773.0,194.8523,194.9717,194.595,194.595,46773.0
2021-10-07 15:40:00,211.81,212.02,211.64,212.02,50696.0,194.6225,194.8155,194.4663,194.8155,50696.0
2021-10-07 15:50:00,212.07,212.07,211.44,211.9,131631.0,194.8614,194.8614,194.2826,194.7052,131631.0
2021-10-08 09:30:00,215.17,215.91,214.61,215.3,130661.0,197.7099,198.3898,197.1953,197.8293,130661.0
2021-10-08 09:40:00,215.35,215.63,214.77,214.94,51087.0,197.8753,198.1326,197.3424,197.4986,51087.0
2021-10-08 09:50:00,214.9,216.12,214.82,215.69,46496.0,197.4618,198.5828,197.3883,198.1877,46496.0
2021-10-08 10:00:00,215.73,216.26,215.57,215.76,44004.0,198.2245,198.7114,198.0774,198.252,44004.0
2021-10-08 10:10:00,215.73,215.9,215.52,215.63,41333.0,198.2245,198.3807,198.0315,198.1326,41333.0
2021-10-08 10:20:00,215.55,215.75,215.36,215.42,51015.0,198.0591,198.2428,197.8845,197.9396,51015.0
2021-10-08 10:30:00,215.43,215.57,214.95,214.96,27868.0,197.9488,198.0774,197.5077,197.5169,27868.0
2021-10-08 10:40:00,214.96,215.42,214.79,215.35,30570.0,197.5169,197.9396,197.3607,197.8753,30570.0
2021-10-08 10:50:00,215.36,215.6,215.21,215.34,45780.0,197.8845,198.105,197.7467,197.8661,45780.0
2021-10-08 11:00:00,215.34,215.44,215.1,215.4,28945.0,197.8661,197.958,197.6456,197.9212,28945.0
2021-10-08 11:10:00,215.41,215.9,215.31,215.87,50679.0,197.9304,198.3807,197.8385,198.3531,50679.0
2021-10-08 11:20:00,215.88,215.93,215.62,215.72,51216.0,198.3623,198.4082,198.1234,198.2153,51216.0
2021-10-08 11:30:00,215.73,215.91,215.63,215.89,32416.0,198.2245,198.3898,198.1326,198.3715,32416.0
2021-10-08 11:40:00,215.9,216.04,215.8,215.91,61308.0,198.3807,198.5093,198.2888,198.3898,61308.0
2021-10-08 11:50:00,215.94,216.02,215.68,215.94,44132.0,198.4174,198.4909,198.1785,198.4174,44132.0
2021-10-08 12:00:00,215.95,216.11,215.67,215.7,26573.0,198.4266,198.5736,198.1693,198.1969,26573.0
2021-10-08 12:10:00,215.63,215.63,214.99,215.0,51867.0,198.1326,198.1326,197.5445,197.5537,51867.0
2021-10-08 12:20:00,215.05,215.06,214.53,214.56,88707.0,197.5996,197.6088,197.1218,197.1494,88707.0
2021-10-08 12:30:00,214.61,214.97,214.47,214.93,109480.0,197.1953,197.5261,197.0667,197.4894,109480.0
2021-10-08 12:40:00,214.91,215.03,214.55,214.59,29715.0,197.471,197.5813,197.1402,197.177,29715.0
2021-10-08 12:50:00,214.55,214.86,214.5,214.86,17654.0,197.1402,197.4251,197.0943,197.4251,17654.0
2021-10-08 13:00:00,214.9,215.03,214.83,214.95,23359.0,197.4618,197.5813,197.3975,197.5077,23359.0
2021-10-08 13:10:00,214.92,215.2,214.84,215.18,56498.0,197.4802,197.7375,197.4067,197.7191,56498.0
2021-10-08 13:20:00,215.19,215.52,215.19,215.45,93096.0,197.7283,198.0315,197.7283,197.9672,93096.0
2021-10-08 13:30:00,215.4,215.57,215.38,215.44,28905.0,197.9212,198.0774,197.9029,197.958,28905.0
2021-10-08 13:40:00,215.45,215.51,215.34,215.5,25869.0,197.9672,198.0223,197.8661,198.0131,25869.0
2021-10-08 13:50:00,215.48,215.65,215.47,215.62,24353.0,197.9947,198.1509,197.9856,198.1234,24353.0
2021-10-08 14:00:00,215.62,215.99,215.61,215.94,28175.0,198.1234,198.4634,198.1142,198.4174,28175.0
2021-10-08 14:10:00,215.94,216.3,215.85,216.22,33697.0,198.4174,198.7482,198.3347,198.6747,33697.0
2021-10-08 14:20:00,216.24,216.5,216.22,216.48,28566.0,198.6931,198.932,198.6747,198.9136,28566.0
2021-10-08 14:30:00,216.5,216.52,216.09,216.12,33453.0,198.932,198.9504,198.5552,198.5828,33453.0
2021-10-08 14:40:00,216.13,216.14,215.96,216.08,43550.0,198.592,198.6012,198.4358,198.5461,43550.0
2021-10-08 14:50:00,216.07,216.12,215.9,215.95,34076.0,198.5369,198.5828,198.3807,198.4266,34076.0
2021-10-08 15:00:00,215.96,216.11,215.84,216.1,32385.0,198.4358,198.5736,198.3255,198.5644,32385.0
2021-10-08 15:10:00,216.11,216.38,216.06,216.37,46389.0,198.5736,198.8217,198.5277,198.8125,46389.0
2021-10-08 15:20:00,216.38,216.64,216.31,216.5,35212.0,198.8217,199.0606,198.7574,198.932,35212.0
2021-10-08 15:30:00,216.5,216.55,216.17,216.33,57880.0,198.932,198.9779,198.6288,198.7758,57880.0
2021-10-08 15:40:00,216.31,216.53,216.25,216.35,98073.0,198.7574,198.9595,198.7023,198.7941,98073.0
2021-10-08 15:50:00,216.56,216.72,216.04,216.44,269820.0,198.9871,199.1341,198.5093,198.8768,269820.0
2021-10-11 09:30:00,216.86,217.3,216.61,216.97,67447.0,199.2628,199.6671,199.033,199.3638,67447.0
2021-10-11 09:40:00,216.9,217.15,216.48,216.91,21401.0,199.2995,199.5292,198.9136,199.3087,21401.0
2021-10-11 09:50:00,217.03,217.65,216.96,217.43,40750.0,199.419,199.9887,199.3546,199.7865,40750.0
2021-10-11 10:00:00,217.53,217.63,216.82,216.82,25132.0,199.8784,199.9703,199.226,199.226,25132.0
2021-10-11 10:10:00,216.84,217.31,216.68,217.14,30287.0,199.2444,199.6762,199.0974,199.52,30287.0
2021-10-11 10:20:00,217.19,217.65,217.19,217.6,23292.0,199.566,199.9887,199.566,199.9427,23292.0
2021-10-11 10:30:00,217.6,217.74,217.49,217.72,21847.0,199.9427,200.0714,199.8416,200.053,21847.0
2021-10-11 10:40:00,217.75,217.86,217.56,217.81,27351.0,200.0805,200.1816,199.906,200.1357,27351.0
2021-10-11 10:50:00,217.84,218.07,217.48,217.48,22566.0,200.1632,200.3746,199.8325,199.8325,22566.0
2021-10-11 11:00:00,217.45,217.74,217.26,217.63,39033.0,199.8049,200.0714,199.6303,199.9703,39033.0
2021-10-11 11:10:00,217.58,217.82,217.45,217.79,30261.0,199.9243,200.1449,199.8049,200.1173,30261.0
2021-10-11 11:20:00,217.79,217.93,217.62,217.65,19866.0,200.1173,200.2459,199.9611,199.9887,19866.0
2021-10-11 11:30:00,217.69,217.82,217.36,217.63,25222.0,200.0254,200.1449,199.7222,199.9703,25222.0
2021-10-11 11:40:00,217.68,217.85,217.67,217.81,20497.0,200.0162,200.1724,200.007,200.1357,20497.0
2021-10-11 11:50:00,217.81,217.92,217.67,217.86,16129.0,200.1357,200.2367,200.007,200.1816,16129.0
2021-10-11 12:00:00,217.85,217.88,217.37,217.63,22585.0,200.1724,200.2,199.7314,199.9703,22585.0
2021-10-11 12:10:00,217.6,217.65,217.22,217.3,52343.0,199.9427,199.9887,199.5935,199.6671,52343.0
2021-10-11 12:20:00,217.25,217.34,217.1,217.27,20687.0,199.6211,199.7038,199.4833,199.6395,20687.0
2021-10-11 12:30:00,217.21,217.23,216.83,216.91,23322.0,199.5844,199.6027,199.2352,199.3087,23322.0
2021-10-11 12:40:00,216.96,217.1,216.85,216.9,25203.0,199.3546,199.4833,199.2536,199.2995,25203.0
2021-10-11 12:50:00,216.87,216.96,216.71,216.94,19498.0,199.2719,199.3546,199.1249,199.3363,19498.0
2021-10-11 13:00:00,216.92,216.92,216.23,216.43,16895.0,199.3179,199.3179,198.6839,198.8677,16895.0
2021-10-11 13:10:00,216.48,216.63,216.4,216.45,14714.0,198.9136,199.0514,198.8401,198.886,14714.0
2021-10-11 13:20:00,216.43,216.46,215.97,216.09,21861.0,198.8677,198.8952,198.445,198.5552,21861.0
2021-10-11 13:30:00,216.09,216.09,215.76,215.85,17742.0,198.5552,198.5552,198.252,198.3347,17742.0
2021-10-11 13:40:00,215.85,215.92,215.66,215.85,18476.0,198.3347,198.399,198.1601,198.3347,18476.0
2021-10-11 13:50:00,215.85,215.97,215.68,215.87,18026.0,198.3347,198.445,198.1785,198.3531,18026.0
2021-10-11 14:00:00,215.86,216.13,215.86,216.04,20030.0,198.3439,198.592,198.3439,198.5093,20030.0
2021-10-11 14:10:00,216.07,216.14,215.9,215.99,30406.0,198.5369,198.6012,198.3807,198.4634,30406.0
2021-10-11 14:20:00,216.0,216.09,215.63,215.72,22599.0,198.4725,198.5552,198.1326,198.2153,22599.0
2021-10-11 14:30:00,215.75,215.83,215.49,215.5,16504.0,198.2428,198.3163,198.0039,198.0131,16504.0
2021-10-11 14:40:00,215.52,215.9,215.49,215.81,15287.0,198.0315,198.3807,198.0039,198.298,15287.0
2021-10-11 14:50:00,215.76,216.03,215.64,215.97,36615.0,198.252,198.5001,198.1418,198.445,36615.0
2021-10-11 15:00:00,215.94,216.08,215.62,215.66,19123.0,198.4174,198.5461,198.1234,198.1601,19123.0
2021-10-11 15:10:00,215.7,215.77,215.54,215.72,26216.0,198.1969,198.2612,198.0499,198.2153,26216.0
2021-10-11 15:20:00,215.72,215.72,215.29,215.34,23334.0,198.2153,198.2153,197.8202,197.8661,23334.0
2021-10-11 15:30:00,215.34,215.56,215.33,215.47,31339.0,197.8661,198.0683,197.8569,197.9856,31339.0
2021-10-11 15:40:00,215.47,215.53,215.28,215.38,49165.0,197.9856,198.0407,197.811,197.9029,49165.0
2021-10-11 15:50:00,215.37,215.48,214.87,214.89,184424.0,197.8937,197.9947,197.4342,197.4526,184424.0
2021-10-12 09:30:00,214.65,215.36,213.91,214.64,61988.0,197.2321,197.8845,196.5521,197.2229,61988.0
2021-10-12 09:40:00,214.53,214.82,213.55,214.24,37776.0,197.1218,197.3883,196.2214,196.8554,37776.0
2021-10-12 09:50:00,214.39,215.08,214.39,214.55,33579.0,196.9932,197.6272,196.9932,197.1402,33579.0
2021-10-12 10:00:00,214.63,215.03,213.84,214.07,38072.0,197.2137,197.5813,196.4878,196.6992,38072.0
2021-10-12 10:10:00,214.09,214.55,213.84,214.04,20698.0,196.7175,197.1402,196.4878,196.6716,20698.0
2021-10-12 10:20:00,213.96,214.1,213.4,213.87,63182.0,196.5981,196.7267,196.0835,196.5154,63182.0
2021-10-12 10:30:00,213.81,213.92,213.52,213.82,55399.0,196.4603,196.5613,196.1938,196.4694,55399.0
2021-10-12 10:40:00,213.81,213.85,213.32,213.66,36480.0,196.4603,196.497,196.01,196.3224,36480.0
2021-10-12 10:50:00,213.67,213.94,213.47,213.78,23919.0,196.3316,196.5797,196.1478,196.4327,23919.0
2021-10-12 11:00:00,213.8,214.71,213.8,214.63,25246.0,196.4511,197.2872,196.4511,197.2137,25246.0
2021-10-12 11:10:00,214.64,214.64,214.26,214.35,18665.0,197.2229,197.2229,196.8737,196.9564,18665.0
2021-10-12 11:20:00,214.39,214.62,214.3,214.36,22141.0,196.9932,197.2045,196.9105,196.9656,22141.0
2021-10-12 11:30:00,214.32,214.35,213.9,213.99,20738.0,196.9289,196.9564,196.543,196.6256,20738.0
2021-10-12 11:40:00,213.98,214.09,213.77,213.79,23553.0,196.6165,196.7175,196.4235,196.4419,23553.0
2021-10-12 11:50:00,213.84,214.17,213.75,214.17,21545.0,196.4878,196.791,196.4051,196.791,21545.0
2021-10-12 12:00:00,214.18,214.65,214.18,214.49,24371.0,196.8002,197.2321,196.8002,197.0851,24371.0
2021-10-12 12:10:00,214.51,214.51,214.23,214.24,23374.0,197.1035,197.1035,196.8462,196.8554,23374.0
2021-10-12 12:20:00,214.23,214.28,213.93,213.97,19695.0,196.8462,196.8921,196.5705,196.6073,19695.0
2021-10-12 12:30:00,213.99,214.11,213.47,213.47,43742.0,196.6256,196.7359,196.1478,196.1478,43742.0
2021-10-12 12:40:00,213.53,213.62,213.39,213.56,50270.0,196.203,196.2857,196.0743,196.2305,50270.0
2021-10-12 12:50:00,213.53,213.81,213.48,213.8,20891.0,196.203,196.4603,196.157,196.4511,20891.0
2021-10-12 13:00:00,213.77,213.77,213.48,213.48,13500.0,196.4235,196.4235,196.157,196.157,13500.0
2021-10-12 13:10:00,213.47,213.64,213.45,213.59,10611.0,196.1478,196.304,196.1295,196.2581,10611.0
2021-10-12 13:20:00,213.61,213.75,213.5,213.72,11518.0,196.2765,196.4051,196.1754,196.3776,11518.0
2021-10-12 13:30:00,213.76,213.85,213.63,213.85,9781.0,196.4143,196.497,196.2949,196.497,9781.0
2021-10-12 13:40:00,213.84,214.14,213.83,214.06,13496.0,196.4878,196.7635,196.4786,196.69,13496.0
2021-10-12 13:50:00,214.07,214.1,213.75,213.83,16381.0,196.6992,196.7267,196.4051,196.4786,16381.0
2021-10-12 14:00:00,213.82,213.86,213.66,213.81,13402.0,196.4694,196.5062,196.3224,196.4603,13402.0
2021-10-12 14:10:00,213.86,214.22,213.85,214.08,20666.0,196.5062,196.837,196.497,196.7083,20666.0
2021-10-12 14:20:00,214.08,214.12,213.9,213.94,12316.0,196.7083,196.7451,196.543,196.5797,12316.0
2021-10-12 14:30:00,213.98,214.05,213.87,213.91,15819.0,196.6165,196.6808,196.5154,196.5521,15819.0
2021-10-12 14:40:00,213.94,213.96,213.83,213.94,14942.0,196.5797,196.5981,196.4786,196.5797,14942.0
2021-10-12 14:50:00,213.96,214.04,213.78,213.9,33106.0,196.5981,196.6716,196.4327,196.543,33106.0
2021-10-12 15:00:00,213.88,213.95,213.78,213.9,33276.0,196.5246,196.5889,196.4327,196.543,33276.0
2021-10-12 15:10:00,213.88,214.07,213.58,213.69,16231.0,196.5246,196.6992,196.2489,196.35,16231.0
2021-10-12 15:20:00,213.69,213.78,213.56,213.58,18263.0,196.35,196.4327,196.2305,196.2489,18263.0
2021-10-12 15:30:00,213.6,213.62,213.47,213.53,33611.0,196.2673,196.2857,196.1478,196.203,33611.0
2021-10-12 15:40:00,213.51,213.51,213.07,213.17,41655.0,196.1846,196.1846,195.7803,195.8722,41655.0
2021-10-12 15:50:00,213.17,213.57,213.0,213.4,116234.0,195.8722,196.2397,195.716,196.0835,116234.0
2021-10-13 09:30:00,213.76,214.74,213.64,214.2,58622.0,196.4143,197.3148,196.304,196.8186,58622.0
2021-10-13 09:40:00,214.16,214.73,213.55,213.55,59835.0,196.7819,197.3056,196.2214,196.2214,59835.0
2021-10-13 09:50:00,213.76,213.98,213.49,213.62,27887.0,196.4143,196.6165,196.1662,196.2857,27887.0
2021-10-13 10:00:00,213.6,213.74,213.34,213.7,55006.0,196.2673,196.3959,196.0284,196.3592,55006.0
2021-10-13 10:10:00,213.66,213.79,213.25,213.56,57288.0,196.3224,196.4419,195.9457,196.2305,57288.0
2021-10-13 10:20:00,213.5,213.83,213.34,213.55,40596.0,196.1754,196.4786,196.0284,196.2214,40596.0
2021-10-13 10:30:00,213.51,213.7,213.34,213.36,28804.0,196.1846,196.3592,196.0284,196.0468,28804.0
2021-10-13 10:40:00,213.37,213.58,213.25,213.58,19978.0,196.056,196.2489,195.9457,196.2489,19978.0
2021-10-13 10:50:00,213.56,213.74,213.4,213.41,17840.0,196.2305,196.3959,196.0835,196.0927,17840.0
2021-10-13 11:00:00,213.47,213.82,213.25,213.67,22216.0,196.1478,196.4694,195.9457,196.3316,22216.0
2021-10-13 11:10:00,213.69,213.97,213.56,213.88,61729.0,196.35,196.6073,196.2305,196.5246,61729.0
2021-10-13 11:20:00,213.88,213.93,213.56,213.65,11642.0,196.5246,196.5705,196.2305,196.3132,11642.0
2021-10-13 11:30:00,213.65,213.93,213.62,213.88,24868.0,196.3132,196.5705,196.2857,196.5246,24868.0
2021-10-13 11:40:00,213.92,214.58,213.89,214.39,20159.0,196.5613,197.1678,196.5338,196.9932,20159.0
2021-10-13 11:50:00,214.27,214.51,214.27,214.38,8794.0,196.8829,197.1035,196.8829,196.984,8794.0
2021-10-13 12:00:00,214.38,214.77,214.33,214.77,12440.0,196.984,197.3424,196.9381,197.3424,12440.0
2021-10-13 12:10:00,214.73,214.8,214.53,214.71,15087.0,197.3056,197.3699,197.1218,197.2872,15087.0
2021-10-13 12:20:00,214.67,214.98,214.65,214.84,28238.0,197.2505,197.5353,197.2321,197.4067,28238.0
2021-10-13 12:30:00,214.83,215.14,214.67,214.96,20887.0,197.3975,197.6823,197.2505,197.5169,20887.0
2021-10-13 12:40:00,215.0,215.17,214.96,214.97,10220.0,197.5537,197.7099,197.5169,197.5261,10220.0
2021-10-13 12:50:00,214.97,215.2,214.8,215.12,17569.0,197.5261,197.7375,197.3699,197.664,17569.0
2021-10-13 13:00:00,215.13,215.16,215.0,215.06,12886.0,197.6731,197.7007,197.5537,197.6088,12886.0
2021-10-13 13:10:00,215.11,215.21,215.04,215.16,18170.0,197.6548,197.7467,197.5904,197.7007,18170.0
2021-10-13 13:20:00,215.34,215.98,215.24,215.81,21888.0,197.8661,198.4542,197.7742,198.298,21888.0
2021-10-13 13:30:00,215.8,216.23,215.8,216.17,22318.0,198.2888,198.6839,198.2888,198.6288,22318.0
2021-10-13 13:40:00,216.11,216.15,215.87,215.87,23009.0,198.5736,198.6104,198.3531,198.3531,23009.0
2021-10-13 13:50:00,215.93,216.35,215.86,216.06,30712.0,198.4082,198.7941,198.3439,198.5277,30712.0
2021-10-13 14:00:00,215.88,216.58,215.77,216.11,35385.0,198.3623,199.0055,198.2612,198.5736,35385.0
2021-10-13 14:10:00,216.0,216.18,215.9,215.94,13922.0,198.4725,198.6379,198.3807,198.4174,13922.0
2021-10-13 14:20:00,215.97,216.19,215.86,215.9,23246.0,198.445,198.6471,198.3439,198.3807,23246.0
2021-10-13 14:30:00,215.94,215.95,215.58,215.64,20802.0,198.4174,198.4266,198.0866,198.1418,20802.0
2021-10-13 14:40:00,215.65,215.65,215.27,215.4,16827.0,198.1509,198.1509,197.8018,197.9212,16827.0
2021-10-13 14:50:00,215.38,215.59,215.31,215.53,20852.0,197.9029,198.0958,197.8385,198.0407,20852.0
2021-10-13 15:00:00,215.56,215.85,215.39,215.81,24567.0,198.0683,198.3347,197.912,198.298,24567.0
2021-10-13 15:10:00,215.83,215.89,215.6,215.71,22328.0,198.3163,198.3715,198.105,198.2061,22328.0
2021-10-13 15:20:00,215.75,215.78,215.32,215.69,21909.0,198.2428,198.2704,197.8477,198.1877,21909.0
2021-10-13 15:30:00,215.67,216.07,215.65,215.95,62533.0,198.1693,198.5369,198.1509,198.4266,62533.0
2021-10-13 15:40:00,215.95,216.1,215.66,215.96,80854.0,198.4266,198.5644,198.1601,198.4358,80854.0
2021-10-13 15:50:00,215.84,216.2,215.74,215.86,168557.0,198.3255,198.6563,198.2336,198.3439,168557.0
2021-10-14 09:30:00,217.78,218.68,217.75,217.87,77607.0,200.1081,200.9351,200.0805,200.1908,77607.0
2021-10-14 09:40:00,217.87,218.32,217.65,217.7,33786.0,200.1908,200.6043,199.9887,200.0346,33786.0
2021-10-14 09:50:00,217.78,218.1,217.51,217.7,57535.0,200.1081,200.4021,199.86,200.0346,57535.0
2021-10-14 10:00:00,217.75,219.33,217.75,219.08,83112.0,200.0805,201.5323,200.0805,201.3026,83112.0
2021-10-14 10:10:00,219.08,219.39,218.82,219.16,56401.0,201.3026,201.5875,201.0637,201.3761,56401.0
2021-10-14 10:20:00,219.18,219.37,219.06,219.24,40894.0,201.3945,201.5691,201.2842,201.4496,40894.0
2021-10-14 10:30:00,219.28,219.51,219.02,219.4,39367.0,201.4864,201.6977,201.2475,201.5967,39367.0
2021-10-14 10:40:00,219.43,219.69,219.37,219.66,30047.0,201.6242,201.8631,201.5691,201.8356,30047.0
2021-10-14 10:50:00,219.66,219.73,219.39,219.67,28524.0,201.8356,201.8999,201.5875,201.8447,28524.0
2021-10-14 11:00:00,219.68,220.02,219.62,220.02,38315.0,201.8539,202.1663,201.7988,202.1663,38315.0
2021-10-14 11:10:00,220.03,220.15,219.92,220.03,30216.0,202.1755,202.2858,202.0745,202.1755,30216.0
2021-10-14 11:20:00,220.02,220.22,220.01,220.04,34576.0,202.1663,202.3501,202.1572,202.1847,34576.0
2021-10-14 11:30:00,220.05,220.34,220.05,220.34,31611.0,202.1939,202.4604,202.1939,202.4604,31611.0
2021-10-14 11:40:00,220.32,221.05,220.32,221.03,42947.0,202.442,203.1128,202.442,203.0944,42947.0
2021-10-14 11:50:00,221.04,221.07,220.72,220.82,39913.0,203.1036,203.1311,202.8095,202.9014,39913.0
2021-10-14 12:00:00,220.81,220.91,220.72,220.88,29515.0,202.8922,202.9841,202.8095,202.9566,29515.0
2021-10-14 12:10:00,220.88,221.07,220.8,221.0,23892.0,202.9566,203.1311,202.883,203.0668,23892.0
2021-10-14 12:20:00,221.0,221.02,220.7,220.87,30865.0,203.0668,203.0852,202.7912,202.9474,30865.0
2021-10-14 12:30:00,220.86,220.87,220.54,220.62,31028.0,202.9382,202.9474,202.6441,202.7177,31028.0
2021-10-14 12:40:00,220.62,220.83,220.55,220.68,39018.0,202.7177,202.9106,202.6533,202.7728,39018.0
2021-10-14 12:50:00,220.71,220.87,220.64,220.87,33671.0,202.8004,202.9474,202.736,202.9474,33671.0
2021-10-14 13:00:00,220.88,220.9,220.49,220.6,27169.0,202.9566,202.9749,202.5982,202.6993,27169.0
2021-10-14 13:10:00,220.6,220.67,220.54,220.61,15936.0,202.6993,202.7636,202.6441,202.7085,15936.0
2021-10-14 13:20:00,220.59,220.71,220.55,220.61,24854.0,202.6901,202.8004,202.6533,202.7085,24854.0
2021-10-14 13:30:00,220.71,221.08,220.71,220.99,60106.0,202.8004,203.1403,202.8004,203.0576,60106.0
2021-10-14 13:40:00,220.94,221.2,220.94,221.2,21132.0,203.0117,203.2506,203.0117,203.2506,21132.0
2021-10-14 13:50:00,221.21,221.27,221.12,221.15,16269.0,203.2598,203.3149,203.1771,203.2046,16269.0
2021-10-14 14:00:00,221.15,221.3,221.05,221.16,21525.0,203.2046,203.3425,203.1128,203.2138,21525.0
2021-10-14 14:10:00,221.17,221.32,221.13,221.3,20293.0,203.223,203.3609,203.1863,203.3425,20293.0
2021-10-14 14:20:00,221.27,221.4,221.18,221.38,20174.0,203.3149,203.4344,203.2322,203.416,20174.0
2021-10-14 14:30:00,221.36,221.45,221.29,221.32,33510.0,203.3976,203.4803,203.3333,203.3609,33510.0
2021-10-14 14:40:00,221.28,221.39,220.97,221.05,28951.0,203.3241,203.4252,203.0393,203.1128,28951.0
2021-10-14 14:50:00,221.07,221.26,220.92,221.19,27119.0,203.1311,203.3057,202.9933,203.2414,27119.0
2021-10-14 15:00:00,221.22,221.22,221.02,221.13,22128.0,203.269,203.269,203.0852,203.1863,22128.0
2021-10-14 15:10:00,221.13,221.26,221.05,221.18,23919.0,203.1863,203.3057,203.1128,203.2322,23919.0
2021-10-14 15:20:00,221.21,221.32,221.0,221.27,25435.0,203.2598,203.3609,203.0668,203.3149,25435.0
2021-10-14 15:30:00,221.24,221.36,221.0,221.23,37549.0,203.2873,203.3976,203.0668,203.2782,37549.0
2021-10-14 15:40:00,221.23,221.28,221.03,221.16,51912.0,203.2782,203.3241,203.0944,203.2138,51912.0
2021-10-14 15:50:00,221.07,221.59,221.05,221.38,166791.0,203.1311,203.6089,203.1128,203.416,166791.0
2021-10-15 09:30:00,222.94,222.94,221.94,222.6,151858.0,204.8494,204.8494,203.9305,204.537,151858.0
2021-10-15 09:40:00,222.68,223.34,222.68,223.11,47599.0,204.6105,205.2169,204.6105,205.0056,47599.0
2021-10-15 09:50:00,223.03,223.62,222.8,223.62,26648.0,204.9321,205.4742,204.7208,205.4742,26648.0
2021-10-15 10:00:00,223.48,224.66,223.45,224.49,40584.0,205.3456,206.4298,205.318,206.2736,40584.0
2021-10-15 10:10:00,224.59,224.93,224.47,224.92,87353.0,206.3655,206.6779,206.2552,206.6687,87353.0
2021-10-15 10:20:00,224.9,224.95,224.29,224.34,47727.0,206.6503,206.6963,206.0898,206.1358,47727.0
2021-10-15 10:30:00,224.32,224.93,224.32,224.77,46606.0,206.1174,206.6779,206.1174,206.5309,46606.0
2021-10-15 10:40:00,224.75,225.23,224.49,225.1,32823.0,206.5125,206.9536,206.2736,206.8341,32823.0
2021-10-15 10:50:00,225.12,225.19,224.23,224.43,17529.0,206.8525,206.9168,206.0347,206.2185,17529.0
2021-10-15 11:00:00,224.38,224.45,224.15,224.34,21761.0,206.1725,206.2369,205.9612,206.1358,21761.0
2021-10-15 11:10:00,224.28,224.42,224.16,224.16,12708.0,206.0807,206.2093,205.9704,205.9704,12708.0
2021-10-15 11:20:00,224.19,224.34,224.01,224.13,22807.0,205.998,206.1358,205.8326,205.9428,22807.0
2021-10-15 11:30:00,224.24,224.41,224.05,224.11,19734.0,206.0439,206.2001,205.8693,205.9245,19734.0
2021-10-15 11:40:00,224.1,224.25,223.95,223.98,13747.0,205.9153,206.0531,205.7774,205.805,13747.0
2021-10-15 11:50:00,223.99,223.99,223.63,223.75,16569.0,205.8142,205.8142,205.4834,205.5937,16569.0
2021-10-15 12:00:00,223.71,224.1,223.71,223.92,16025.0,205.5569,205.9153,205.5569,205.7499,16025.0
2021-10-15 12:10:00,223.88,223.92,223.57,223.84,17005.0,205.7131,205.7499,205.4283,205.6764,17005.0
2021-10-15 12:20:00,223.83,223.89,223.73,223.74,13538.0,205.6672,205.7223,205.5753,205.5845,13538.0
2021-10-15 12:30:00,223.76,223.89,223.71,223.79,17181.0,205.6029,205.7223,205.5569,205.6304,17181.0
2021-10-15 12:40:00,223.82,224.13,223.82,224.07,17097.0,205.658,205.9428,205.658,205.8877,17097.0
2021-10-15 12:50:00,224.04,224.12,223.85,223.98,18955.0,205.8601,205.9336,205.6856,205.805,18955.0
2021-10-15 13:00:00,223.93,224.33,223.91,224.26,14705.0,205.7591,206.1266,205.7407,206.0623,14705.0
2021-10-15 13:10:00,224.26,224.41,224.25,224.41,15718.0,206.0623,206.2001,206.0531,206.2001,15718.0
2021-10-15 13:20:00,224.37,224.51,224.31,224.4,20232.0,206.1634,206.292,206.1082,206.1909,20232.0
2021-10-15 13:30:00,224.39,224.6,224.38,224.48,17324.0,206.1817,206.3747,206.1725,206.2644,17324.0
2021-10-15 13:40:00,224.5,224.58,224.34,224.52,17237.0,206.2828,206.3563,206.1358,206.3012,17237.0
2021-10-15 13:50:00,224.53,224.66,224.52,224.59,19306.0,206.3104,206.4298,206.3012,206.3655,19306.0
2021-10-15 14:00:00,224.61,225.0,224.61,224.94,27528.0,206.3839,206.7422,206.3839,206.6871,27528.0
2021-10-15 14:10:00,224.96,225.29,224.93,225.29,24973.0,206.7055,207.0087,206.6779,207.0087,24973.0
2021-10-15 14:20:00,225.3,225.59,225.14,225.54,31247.0,207.0179,207.2844,206.8709,207.2384,31247.0
2021-10-15 14:30:00,225.55,225.58,225.33,225.37,33078.0,207.2476,207.2752,207.0455,207.0822,33078.0
2021-10-15 14:40:00,225.39,225.44,225.08,225.22,22008.0,207.1006,207.1465,206.8157,206.9444,22008.0
2021-10-15 14:50:00,225.19,225.34,225.06,225.32,30260.0,206.9168,207.0546,206.7974,207.0363,30260.0
2021-10-15 15:00:00,225.35,225.37,225.08,225.1,24652.0,207.0638,207.0822,206.8157,206.8341,24652.0
2021-10-15 15:10:00,225.1,225.33,225.04,225.26,38960.0,206.8341,207.0455,206.779,206.9811,38960.0
2021-10-15 15:20:00,225.25,225.3,225.02,225.2,49826.0,206.9719,207.0179,206.7606,206.926,49826.0
2021-10-15 15:30:00,225.21,225.38,225.08,225.34,70926.0,206.9352,207.0914,206.8157,207.0546,70926.0
2021-10-15 15:40:00,225.34,225.7,225.24,225.6,119148.0,207.0546,207.3854,206.9628,207.2935,119148.0
2021-10-15 15:50:00,225.61,225.61,225.11,225.21,263550.0,207.3027,207.3027,206.8433,206.9352,263550.0
2021-10-18 09:30:00,224.0,224.38,222.9,223.8,52711.0,205.8234,206.1725,204.8126,205.6396,52711.0
2021-10-18 09:40:00,223.96,224.91,223.68,224.55,27096.0,205.7866,206.6595,205.5293,206.3288,27096.0
2021-10-18 09:50:00,224.54,225.32,224.47,225.03,41654.0,206.3196,207.0363,206.2552,206.7698,41654.0
2021-10-18 10:00:00,225.22,225.48,224.98,225.42,34510.0,206.9444,207.1833,206.7239,207.1282,34510.0
2021-10-18 10:10:00,225.39,225.46,224.77,224.95,30933.0,207.1006,207.1649,206.5309,206.6963,30933.0
2021-10-18 10:20:00,224.96,225.64,224.78,225.39,38423.0,206.7055,207.3303,206.5401,207.1006,38423.0
2021-10-18 10:30:00,225.33,225.43,225.04,225.23,23672.0,207.0455,207.1373,206.779,206.9536,23672.0
2021-10-18 10:40:00,225.24,225.46,225.0,225.43,23125.0,206.9628,207.1649,206.7422,207.1373,23125.0
2021-10-18 10:50:00,225.4,225.44,225.08,225.21,28874.0,207.1098,207.1465,206.8157,206.9352,28874.0
2021-10-18 11:00:00,225.21,225.95,225.13,225.81,39443.0,206.9352,207.6151,206.8617,207.4865,39443.0
2021-10-18 11:10:00,225.77,226.22,225.64,226.2,30926.0,207.4498,207.8632,207.3303,207.8449,30926.0
2021-10-18 11:20:00,226.2,226.55,226.16,226.31,37871.0,207.8449,208.1665,207.8081,207.9459,37871.0
2021-10-18 11:30:00,226.29,226.3,225.8,226.0,27710.0,207.9276,207.9367,207.4773,207.6611,27710.0
2021-10-18 11:40:00,226.06,226.18,225.75,225.78,14724.0,207.7162,207.8265,207.4314,207.4589,14724.0
2021-10-18 11:50:00,225.73,226.1,225.67,225.87,23689.0,207.413,207.753,207.3579,207.5416,23689.0
2021-10-18 12:00:00,225.81,226.03,225.73,225.99,27872.0,207.4865,207.6887,207.413,207.6519,27872.0
2021-10-18 12:10:00,226.04,226.04,225.88,225.88,17880.0,207.6978,207.6978,207.5508,207.5508,17880.0
2021-10-18 12:20:00,225.87,225.87,225.66,225.8,16976.0,207.5416,207.5416,207.3487,207.4773,16976.0
2021-10-18 12:30:00,225.77,226.11,225.74,225.95,32632.0,207.4498,207.7622,207.4222,207.6151,32632.0
2021-10-18 12:40:00,225.91,226.02,225.86,225.92,19529.0,207.5784,207.6795,207.5325,207.5876,19529.0
2021-10-18 12:50:00,225.93,225.93,225.77,225.81,32121.0,207.5968,207.5968,207.4498,207.4865,32121.0
2021-10-18 13:00:00,225.75,225.81,225.53,225.66,15128.0,207.4314,207.4865,207.2292,207.3487,15128.0
2021-10-18 13:10:00,225.71,225.71,225.45,225.59,15331.0,207.3946,207.3946,207.1557,207.2844,15331.0
2021-10-18 13:20:00,225.63,225.64,225.47,225.49,11383.0,207.3211,207.3303,207.1741,207.1925,11383.0
2021-10-18 13:30:00,225.54,225.63,225.44,225.62,17843.0,207.2384,207.3211,207.1465,207.3119,17843.0
2021-10-18 13:40:00,225.59,225.7,225.53,225.58,16957.0,207.2844,207.3854,207.2292,207.2752,16957.0
2021-10-18 13:50:00,225.61,225.63,225.46,225.53,30305.0,207.3027,207.3211,207.1649,207.2292,30305.0
2021-10-18 14:00:00,225.51,225.57,225.46,225.56,29266.0,207.2109,207.266,207.1649,207.2568,29266.0
2021-10-18 14:10:00,225.56,225.83,225.55,225.83,44908.0,207.2568,207.5049,207.2476,207.5049,44908.0
2021-10-18 14:20:00,225.83,225.84,225.69,225.76,16806.0,207.5049,207.5141,207.3762,207.4406,16806.0
2021-10-18 14:30:00,225.71,225.72,225.43,225.53,38756.0,207.3946,207.4038,207.1373,207.2292,38756.0
2021-10-18 14:40:00,225.52,225.61,225.19,225.21,22647.0,207.22,207.3027,206.9168,206.9352,22647.0
2021-10-18 14:50:00,225.19,225.31,225.19,225.29,13850.0,206.9168,207.0271,206.9168,207.0087,13850.0
2021-10-18 15:00:00,225.3,225.38,225.24,225.24,15607.0,207.0179,207.0914,206.9628,206.9628,15607.0
2021-10-18 15:10:00,225.25,225.49,225.24,225.44,21952.0,206.9719,207.1925,206.9628,207.1465,21952.0
2021-10-18 15:20:00,225.44,225.72,225.4,225.57,21229.0,207.1465,207.4038,207.1098,207.266,21229.0
2021-10-18 15:30:00,225.61,225.85,225.54,225.72,42909.0,207.3027,207.5233,207.2384,207.4038,42909.0
2021-10-18 15:40:00,225.71,225.97,225.44,225.97,62219.0,207.3946,207.6335,207.1465,207.6335,62219.0
2021-10-18 15:50:00,226.04,226.1,225.76,225.89,129187.0,207.6978,207.753,207.4406,207.56,129187.0
2021-10-19 09:30:00,227.3,227.49,225.62,225.62,72681.0,208.8556,209.0302,207.3119,207.3119,72681.0
2021-10-19 09:40:00,225.82,226.12,224.87,224.94,51140.0,207.4957,207.7714,206.6228,206.6871,51140.0
2021-10-19 09:50:00,225.01,225.97,224.99,225.84,24633.0,206.7514,207.6335,206.733,207.5141,24633.0
2021-10-19 10:00:00,225.73,226.02,225.3,225.82,27195.0,207.413,207.6795,207.0179,207.4957,27195.0
2021-10-19 10:10:00,225.76,226.33,225.76,226.09,23466.0,207.4406,207.9643,207.4406,207.7438,23466.0
2021-10-19 10:20:00,226.15,226.16,225.48,225.89,40761.0,207.7989,207.8081,207.1833,207.56,40761.0
2021-10-19 10:30:00,225.9,225.92,225.42,225.61,34550.0,207.5692,207.5876,207.1282,207.3027,34550.0
2021-10-19 10:40:00,225.73,225.87,225.33,225.64,33580.0,207.413,207.5416,207.0455,207.3303,33580.0
2021-10-19 10:50:00,225.59,225.92,225.5,225.65,25627.0,207.2844,207.5876,207.2017,207.3395,25627.0
2021-10-19 11:00:00,225.77,225.82,225.52,225.71,26847.0,207.4498,207.4957,207.22,207.3946,26847.0
2021-10-19 11:10:00,225.68,226.06,225.51,225.82,21636.0,207.3671,207.7162,207.2109,207.4957,21636.0
2021-10-19 11:20:00,225.82,226.03,225.68,225.78,23815.0,207.4957,207.6887,207.3671,207.4589,23815.0
2021-10-19 11:30:00,225.75,225.83,225.5,225.7,13340.0,207.4314,207.5049,207.2017,207.3854,13340.0
2021-10-19 11:40:00,225.65,226.02,225.65,226.02,17950.0,207.3395,207.6795,207.3395,207.6795,17950.0
2021-10-19 11:50:00,226.02,226.22,225.97,226.14,28821.0,207.6795,207.8632,207.6335,207.7897,28821.0
2021-10-19 12:00:00,226.14,226.16,225.89,226.03,22291.0,207.7897,207.8081,207.56,207.6887,22291.0
2021-10-19 12:10:00,226.06,226.18,225.86,225.89,37252.0,207.7162,207.8265,207.5325,207.56,37252.0
2021-10-19 12:20:00,225.88,225.96,225.67,225.67,24401.0,207.5508,207.6243,207.3579,207.3579,24401.0
2021-10-19 12:30:00,225.68,225.92,225.66,225.9,26944.0,207.3671,207.5876,207.3487,207.5692,26944.0
2021-10-19 12:40:00,225.88,226.07,225.82,225.94,17038.0,207.5508,207.7254,207.4957,207.606,17038.0
2021-10-19 12:50:00,225.93,226.01,225.75,225.96,23447.0,207.5968,207.6703,207.4314,207.6243,23447.0
2021-10-19 13:00:00,225.91,225.99,225.72,225.82,13921.0,207.5784,207.6519,207.4038,207.4957,13921.0
2021-10-19 13:10:00,225.87,226.1,225.7,226.05,21736.0,207.5416,207.753,207.3854,207.707,21736.0
2021-10-19 13:20:00,226.09,226.16,225.76,225.98,38939.0,207.7438,207.8081,207.4406,207.6427,38939.0
2021-10-19 13:30:00,225.99,226.23,225.99,226.12,21581.0,207.6519,207.8724,207.6519,207.7714,21581.0
2021-10-19 13:40:00,226.12,226.17,225.92,225.92,15568.0,207.7714,207.8173,207.5876,207.5876,15568.0
2021-10-19 13:50:00,225.93,226.17,225.88,226.02,14963.0,207.5968,207.8173,207.5508,207.6795,14963.0
2021-10-19 14:00:00,226.02,226.2,225.89,226.12,15597.0,207.6795,207.8449,207.56,207.7714,15597.0
2021-10-19 14:10:00,226.12,226.21,226.11,226.17,12045.0,207.7714,207.854,207.7622,207.8173,12045.0
2021-10-19 14:20:00,226.18,226.19,225.87,225.94,19786.0,207.8265,207.8357,207.5416,207.606,19786.0
2021-10-19 14:30:00,225.95,225.95,225.46,225.55,20893.0,207.6151,207.6151,207.1649,207.2476,20893.0
2021-10-19 14:40:00,225.6,225.97,225.56,225.89,37073.0,207.2935,207.6335,207.2568,207.56,37073.0
2021-10-19 14:50:00,225.88,225.88,225.34,225.48,74469.0,207.5508,207.5508,207.0546,207.1833,74469.0
2021-10-19 15:00:00,225.48,225.62,225.37,225.57,43772.0,207.1833,207.3119,207.0822,207.266,43772.0
2021-10-19 15:10:00,225.57,225.79,225.39,225.77,25591.0,207.266,207.4681,207.1006,207.4498,25591.0
2021-10-19 15:20:00,225.75,225.82,225.57,225.65,15641.0,207.4314,207.4957,207.266,207.3395,15641.0
2021-10-19 15:30:00,225.65,225.69,225.37,225.55,29682.0,207.3395,207.3762,207.0822,207.2476,29682.0
2021-10-19 15:40:00,225.56,225.83,225.46,225.69,34350.0,207.2568,207.5049,207.1649,207.3762,34350.0
2021-10-19 15:50:00,225.71,225.88,225.5,225.88,119540.0,207.3946,207.5508,207.2017,207.5508,119540.0
2021-10-20 09:30:00,226.15,226.4,225.12,225.23,61975.0,207.7989,208.0286,206.8525,206.9536,61975.0
2021-10-20 09:40:00,225.11,225.52,224.22,224.92,84627.0,206.8433,207.22,206.0255,206.6687,84627.0
2021-10-20 09:50:00,224.96,225.46,224.65,225.46,54293.0,206.7055,207.1649,206.4206,207.1649,54293.0
2021-10-20 10:00:00,225.56,226.55,225.55,226.27,39203.0,207.2568,208.1665,207.2476,207.9092,39203.0
2021-10-20 10:10:00,226.27,226.52,225.5,225.61,96135.0,207.9092,208.1389,207.2017,207.3027,96135.0
2021-10-20 10:20:00,225.6,225.98,225.52,225.64,57894.0,207.2935,207.6427,207.22,207.3303,57894.0
2021-10-20 10:30:00,225.69,225.93,225.32,225.38,55303.0,207.3762,207.5968,207.0363,207.0914,55303.0
2021-10-20 10:40:00,225.28,225.92,225.27,225.73,65548.0,206.9995,207.5876,206.9903,207.413,65548.0
2021-10-20 10:50:00,225.75,225.99,225.74,225.77,52923.0,207.4314,207.6519,207.4222,207.4498,52923.0
2021-10-20 11:00:00,225.74,226.43,225.64,226.43,59129.0,207.4222,208.0562,207.3303,208.0562,59129.0
2021-10-20 11:10:00,226.37,226.81,226.33,226.77,43727.0,208.0011,208.4054,207.9643,208.3686,43727.0
2021-10-20 11:20:00,226.8,227.11,226.77,226.81,48050.0,208.3962,208.681,208.3686,208.4054,48050.0
2021-10-20 11:30:00,226.8,226.95,226.66,226.9,49429.0,208.3962,208.534,208.2675,208.4881,49429.0
2021-10-20 11:40:00,226.9,227.22,226.77,227.22,28524.0,208.4881,208.7821,208.3686,208.7821,28524.0
2021-10-20 11:50:00,227.21,227.36,227.09,227.28,35266.0,208.7729,208.9107,208.6626,208.8372,35266.0
2021-10-20 12:00:00,227.28,227.59,227.25,227.32,46730.0,208.8372,209.1221,208.8097,208.874,46730.0
2021-10-20 12:10:00,227.33,227.33,226.91,227.05,41449.0,208.8832,208.8832,208.4972,208.6259,41449.0
2021-10-20 12:20:00,226.98,227.07,226.88,227.07,30103.0,208.5616,208.6443,208.4697,208.6443,30103.0
2021-10-20 12:30:00,227.07,227.43,226.91,227.38,29492.0,208.6443,208.9751,208.4972,208.9291,29492.0
2021-10-20 12:40:00,227.44,227.6,227.32,227.58,27977.0,208.9842,209.1313,208.874,209.1129,27977.0
2021-10-20 12:50:00,227.56,227.66,227.39,227.48,41800.0,209.0945,209.1864,208.9383,209.021,41800.0
2021-10-20 13:00:00,227.52,228.0,227.29,227.91,26439.0,209.0577,209.4988,208.8464,209.4161,26439.0
2021-10-20 13:10:00,227.9,227.91,227.42,227.47,55920.0,209.4069,209.4161,208.9659,209.0118,55920.0
2021-10-20 13:20:00,227.45,227.61,227.15,227.57,31386.0,208.9934,209.1404,208.7178,209.1037,31386.0
2021-10-20 13:30:00,227.6,227.68,227.37,227.46,18193.0,209.1313,209.2048,208.9199,209.0026,18193.0
2021-10-20 13:40:00,227.44,227.55,227.28,227.55,26126.0,208.9842,209.0853,208.8372,209.0853,26126.0
2021-10-20 13:50:00,227.53,227.53,227.28,227.38,17536.0,209.0669,209.0669,208.8372,208.9291,17536.0
2021-10-20 14:00:00,227.32,227.7,227.32,227.59,19684.0,208.874,209.2231,208.874,209.1221,19684.0
2021-10-20 14:10:00,227.6,227.67,227.44,227.58,37609.0,209.1313,209.1956,208.9842,209.1129,37609.0
2021-10-20 14:20:00,227.59,227.75,227.5,227.59,18607.0,209.1221,209.2691,209.0394,209.1221,18607.0
2021-10-20 14:30:00,227.6,228.07,227.59,228.01,57296.0,209.1313,209.5631,209.1221,209.508,57296.0
2021-10-20 14:40:00,227.99,228.12,227.78,228.0,74525.0,209.4896,209.6091,209.2967,209.4988,74525.0
2021-10-20 14:50:00,228.0,228.16,227.87,228.06,83286.0,209.4988,209.6458,209.3793,209.5539,83286.0
2021-10-20 15:00:00,228.06,228.1,227.57,227.57,53764.0,209.5539,209.5907,209.1037,209.1037,53764.0
2021-10-20 15:10:00,227.57,227.8,227.47,227.77,49501.0,209.1037,209.315,209.0118,209.2875,49501.0
2021-10-20 15:20:00,227.74,227.87,227.62,227.66,37116.0,209.2599,209.3793,209.1496,209.1864,37116.0
2021-10-20 15:30:00,227.66,228.41,227.66,228.09,87950.0,209.1864,209.8755,209.1864,209.5815,87950.0
2021-10-20 15:40:00,228.09,228.23,227.87,228.04,75440.0,209.5815,209.7101,209.3793,209.5356,75440.0
2021-10-20 15:50:00,228.0,228.21,227.88,228.07,174809.0,209.4988,209.6918,209.3885,209.5631,174809.0
2021-10-21 09:30:00,228.6,230.8,226.94,227.9,228345.0,210.0501,212.0716,208.5248,209.4069,228345.0
2021-10-21 09:40:00,228.0,230.45,228.0,228.79,67818.0,209.4988,211.75,209.4988,210.2247,67818.0
2021-10-21 09:50:00,228.73,229.66,228.5,228.73,69277.0,210.1696,211.0241,209.9582,210.1696,69277.0
2021-10-21 10:00:00,228.76,228.96,228.04,228.45,44636.0,210.1971,210.3809,209.5356,209.9123,44636.0
2021-10-21 10:10:00,228.54,228.82,227.83,228.64,47400.0,209.995,210.2523,209.3426,210.0869,47400.0
2021-10-21 10:20:00,228.78,229.48,228.33,229.25,49033.0,210.2155,210.8587,209.802,210.6474,49033.0
2021-10-21 10:30:00,229.32,229.42,228.55,229.22,52118.0,210.7117,210.8036,210.0042,210.6198,52118.0
2021-10-21 10:40:00,229.11,229.61,228.3,228.3,84895.0,210.5187,210.9782,209.7745,209.7745,84895.0
2021-10-21 10:50:00,228.43,229.01,228.3,228.84,33944.0,209.8939,210.4268,209.7745,210.2706,33944.0
2021-10-21 11:00:00,228.86,228.94,228.01,228.04,30365.0,210.289,210.3625,209.508,209.5356,30365.0
2021-10-21 11:10:00,228.0,228.89,227.92,228.81,36320.0,209.4988,210.3166,209.4253,210.2431,36320.0
2021-10-21 11:20:00,228.77,229.35,228.76,228.95,27083.0,210.2063,210.7393,210.1971,210.3717,27083.0
2021-10-21 11:30:00,229.01,229.3,228.66,229.25,39166.0,210.4268,210.6933,210.1052,210.6474,39166.0
2021-10-21 11:40:00,229.24,229.36,228.81,229.33,26859.0,210.6382,210.7484,210.2431,210.7209,26859.0
2021-10-21 11:50:00,229.33,229.39,228.39,228.64,50218.0,210.7209,210.776,209.8572,210.0869,50218.0
2021-10-21 12:00:00,228.72,228.89,228.0,228.27,28861.0,210.1604,210.3166,209.4988,209.7469,28861.0
2021-10-21 12:10:00,228.29,228.63,228.21,228.52,31537.0,209.7653,210.0777,209.6918,209.9766,31537.0
2021-10-21 12:20:00,228.5,229.4,228.46,229.15,160200.0,209.9582,210.7852,209.9215,210.5555,160200.0
2021-10-21 12:30:00,229.13,229.3,228.41,228.95,37931.0,210.5371,210.6933,209.8755,210.3717,37931.0
2021-10-21 12:40:00,228.92,228.98,228.25,228.3,25686.0,210.3441,210.3993,209.7285,209.7745,25686.0
2021-10-21 12:50:00,228.3,228.67,228.23,228.51,33426.0,209.7745,210.1144,209.7101,209.9674,33426.0
2021-10-21 13:00:00,228.51,229.17,228.51,229.1,30968.0,209.9674,210.5739,209.9674,210.5095,30968.0
2021-10-21 13:10:00,228.98,229.47,228.98,229.24,22984.0,210.3993,210.8495,210.3993,210.6382,22984.0
2021-10-21 13:20:00,229.19,229.58,229.05,229.57,39053.0,210.5922,210.9506,210.4636,210.9414,39053.0
2021-10-21 13:30:00,229.62,229.81,229.3,229.35,33932.0,210.9873,211.1619,210.6933,210.7393,33932.0
2021-10-21 13:40:00,229.31,229.74,229.3,229.58,24456.0,210.7025,211.0976,210.6933,210.9506,24456.0
2021-10-21 13:50:00,229.61,229.98,229.57,229.97,21508.0,210.9782,211.3181,210.9414,211.3089,21508.0
2021-10-21 14:00:00,229.93,230.24,229.92,230.09,61731.0,211.2722,211.557,211.263,211.4192,61731.0
2021-10-21 14:10:00,230.06,230.24,229.98,230.0,22393.0,211.3916,211.557,211.3181,211.3365,22393.0
2021-10-21 14:20:00,230.04,230.28,229.95,230.21,55181.0,211.3733,211.5938,211.2906,211.5295,55181.0
2021-10-21 14:30:00,230.2,230.5,230.19,230.3,37894.0,211.5203,211.7959,211.5111,211.6122,37894.0
2021-10-21 14:40:00,230.33,230.48,230.26,230.41,22062.0,211.6397,211.7776,211.5754,211.7132,22062.0
2021-10-21 14:50:00,230.41,230.91,230.39,230.54,34736.0,211.7132,212.1727,211.6949,211.8327,34736.0
2021-10-21 15:00:00,230.52,230.99,230.3,230.95,35494.0,211.8143,212.2462,211.6122,212.2094,35494.0
2021-10-21 15:10:00,230.99,231.48,230.94,231.41,66895.0,212.2462,212.6964,212.2002,212.6321,66895.0
2021-10-21 15:20:00,231.43,232.09,231.41,231.74,72294.0,212.6505,213.2569,212.6321,212.9353,72294.0
2021-10-21 15:30:00,231.77,231.77,231.12,231.18,69395.0,212.9629,212.9629,212.3656,212.4208,69395.0
2021-10-21 15:40:00,231.19,231.25,230.77,230.98,99073.0,212.4299,212.4851,212.044,212.237,99073.0
2021-10-21 15:50:00,230.96,231.44,230.86,231.43,192367.0,212.2186,212.6597,212.1267,212.6505,192367.0
2021-10-22 09:30:00,233.1,234.37,232.46,234.1,168641.0,214.185,215.3519,213.5969,215.1038,168641.0
2021-10-22 09:40:00,234.1,234.52,233.88,234.22,79586.0,215.1038,215.4897,214.9017,215.2141,79586.0
2021-10-22 09:50:00,234.35,235.42,234.23,234.23,73956.0,215.3335,216.3167,215.2233,215.2233,73956.0
2021-10-22 10:00:00,234.23,235.15,234.09,235.0,50669.0,215.2233,216.0686,215.0946,215.9308,50669.0
2021-10-22 10:10:00,235.06,235.77,234.94,235.77,51044.0,215.9859,216.6383,215.8756,216.6383,51044.0
2021-10-22 10:20:00,235.69,235.83,235.06,235.44,45992.0,216.5648,216.6934,215.9859,216.3351,45992.0
2021-10-22 10:30:00,235.41,236.45,235.14,236.41,77433.0,216.3075,217.2631,216.0594,217.2264,77433.0
2021-10-22 10:40:00,236.43,237.08,236.38,236.59,72554.0,217.2447,217.842,217.1988,217.3918,72554.0
2021-10-22 10:50:00,236.66,237.2,236.33,237.06,134545.0,217.4561,217.9523,217.1529,217.8236,134545.0
2021-10-22 11:00:00,237.06,237.84,236.93,237.18,49784.0,217.8236,218.5403,217.7042,217.9339,49784.0
2021-10-22 11:10:00,237.23,237.5,236.99,237.33,36613.0,217.9798,218.2279,217.7593,218.0717,36613.0
2021-10-22 11:20:00,237.26,237.28,236.77,237.01,62365.0,218.0074,218.0258,217.5572,217.7777,62365.0
2021-10-22 11:30:00,236.99,237.02,236.41,236.69,36089.0,217.7593,217.7869,217.2264,217.4836,36089.0
2021-10-22 11:40:00,236.74,236.98,236.29,236.86,41749.0,217.5296,217.7501,217.1161,217.6398,41749.0
2021-10-22 11:50:00,236.84,237.38,236.68,237.14,38283.0,217.6215,218.1177,217.4745,217.8971,38283.0
2021-10-22 12:00:00,237.05,237.26,236.73,236.92,38271.0,217.8144,218.0074,217.5204,217.695,38271.0
2021-10-22 12:10:00,236.94,237.27,236.71,237.21,37328.0,217.7134,218.0166,217.502,217.9614,37328.0
2021-10-22 12:20:00,237.18,237.26,236.99,237.12,29372.0,217.9339,218.0074,217.7593,217.8788,29372.0
2021-10-22 12:30:00,237.17,237.66,237.16,237.41,38006.0,217.9247,218.3749,217.9155,218.1452,38006.0
2021-10-22 12:40:00,237.45,237.65,237.4,237.53,38970.0,218.182,218.3657,218.136,218.2555,38970.0
2021-10-22 12:50:00,237.52,237.97,237.52,237.94,29073.0,218.2463,218.6598,218.2463,218.6322,29073.0
2021-10-22 13:00:00,237.94,238.46,237.9,238.33,46657.0,218.6322,219.11,218.5955,218.9906,46657.0
2021-10-22 13:10:00,238.36,239.22,238.36,239.16,89505.0,219.0181,219.8083,219.0181,219.7532,89505.0
2021-10-22 13:20:00,239.06,239.59,239.0,239.41,54727.0,219.6613,220.1483,219.6062,219.9829,54727.0
2021-10-22 13:30:00,239.37,239.52,239.11,239.24,62349.0,219.9462,220.084,219.7073,219.8267,62349.0
2021-10-22 13:40:00,239.25,239.43,238.92,239.43,46530.0,219.8359,220.0013,219.5327,220.0013,46530.0
2021-10-22 13:50:00,239.43,239.65,239.27,239.45,63588.0,220.0013,220.2035,219.8543,220.0197,63588.0
2021-10-22 14:00:00,239.45,239.45,238.16,238.36,48260.0,220.0197,220.0197,218.8344,219.0181,48260.0
2021-10-22 14:10:00,238.34,238.44,237.8,238.28,43114.0,218.9998,219.0916,218.5036,218.9446,43114.0
2021-10-22 14:20:00,238.24,238.46,238.11,238.3,18687.0,218.9079,219.11,218.7884,218.963,18687.0
2021-10-22 14:30:00,238.3,238.43,237.96,238.0,45559.0,218.963,219.0824,218.6506,218.6873,45559.0
2021-10-22 14:40:00,237.97,238.04,237.43,237.77,35083.0,218.6598,218.7241,218.1636,218.476,35083.0
2021-10-22 14:50:00,237.75,237.8,237.4,237.6,29976.0,218.4576,218.5036,218.136,218.3198,29976.0
2021-10-22 15:00:00,237.64,238.37,237.62,238.22,42923.0,218.3566,219.0273,218.3382,218.8895,42923.0
2021-10-22 15:10:00,238.22,238.57,238.12,238.25,44051.0,218.8895,219.2111,218.7976,218.9171,44051.0
2021-10-22 15:20:00,238.25,238.57,237.84,238.05,40263.0,218.9171,219.2111,218.5403,218.7333,40263.0
2021-10-22 15:30:00,238.0,238.38,237.9,237.93,69390.0,218.6873,219.0365,218.5955,218.623,69390.0
2021-10-22 15:40:00,237.89,237.95,237.59,237.71,105639.0,218.5863,218.6414,218.3106,218.4209,105639.0
2021-10-22 15:50:00,237.73,237.94,237.44,237.62,243604.0,218.4393,218.6322,218.1728,218.3382,243604.0
2021-10-25 09:30:00,238.3,238.7,237.18,238.29,99933.0,218.963,219.3305,217.9339,218.9538,99933.0
2021-10-25 09:40:00,238.24,239.44,238.09,239.2,43304.0,218.9079,220.0105,218.77,219.79,43304.0
2021-10-25 09:50:00,239.13,240.8,238.63,239.93,53501.0,219.7256,221.2601,219.2662,220.4607,53501.0
2021-10-25 10:00:00,239.92,240.03,239.0,239.01,44381.0,220.4515,220.5526,219.6062,219.6154,44381.0
2021-10-25 10:10:00,239.08,239.65,238.87,239.14,28361.0,219.6797,220.2035,219.4867,219.7348,28361.0
2021-10-25 10:20:00,239.15,239.21,238.59,238.84,29016.0,219.744,219.7992,219.2295,219.4592,29016.0
2021-10-25 10:30:00,238.87,238.96,238.53,238.82,38069.0,219.4867,219.5694,219.1743,219.4408,38069.0
2021-10-25 10:40:00,238.82,239.57,238.59,239.47,28986.0,219.4408,220.1299,219.2295,220.0381,28986.0
2021-10-25 10:50:00,239.51,240.47,239.45,239.97,55268.0,220.0748,220.9569,220.0197,220.4975,55268.0
2021-10-25 11:00:00,239.96,240.25,239.71,240.11,36865.0,220.4883,220.7548,220.2586,220.6261,36865.0
2021-10-25 11:10:00,240.09,240.4,239.99,240.37,25009.0,220.6077,220.8926,220.5159,220.865,25009.0
2021-10-25 11:20:00,240.26,240.54,240.15,240.54,24472.0,220.764,221.0212,220.6629,221.0212,24472.0
2021-10-25 11:30:00,240.52,240.87,240.47,240.69,24516.0,221.0029,221.3245,220.9569,221.1591,24516.0
2021-10-25 11:40:00,240.68,240.98,240.56,240.62,19870.0,221.1499,221.4255,221.0396,221.0947,19870.0
2021-10-25 11:50:00,240.59,241.01,240.56,240.9,20732.0,221.0672,221.4531,221.0396,221.352,20732.0
2021-10-25 12:00:00,240.88,241.17,240.82,241.1,42141.0,221.3336,221.6001,221.2785,221.5358,42141.0
2021-10-25 12:10:00,241.03,241.1,240.82,241.08,33027.0,221.4715,221.5358,221.2785,221.5174,33027.0
2021-10-25 12:20:00,241.1,241.18,240.75,240.86,49967.0,221.5358,221.6093,221.2142,221.3153,49967.0
2021-10-25 12:30:00,240.86,240.86,240.26,240.33,35343.0,221.3153,221.3153,220.764,220.8283,35343.0
2021-10-25 12:40:00,240.33,240.48,240.29,240.41,17188.0,220.8283,220.9661,220.7915,220.9018,17188.0
2021-10-25 12:50:00,240.41,240.83,240.41,240.83,26277.0,220.9018,221.2877,220.9018,221.2877,26277.0
2021-10-25 13:00:00,240.84,241.01,240.74,240.9,21747.0,221.2969,221.4531,221.205,221.352,21747.0
2021-10-25 13:10:00,240.89,240.99,240.65,240.75,25337.0,221.3428,221.4347,221.1223,221.2142,25337.0
2021-10-25 13:20:00,240.72,240.84,240.57,240.63,29329.0,221.1866,221.2969,221.0488,221.1039,29329.0
2021-10-25 13:30:00,240.61,240.73,240.39,240.4,29624.0,221.0856,221.1958,220.8834,220.8926,29624.0
2021-10-25 13:40:00,240.4,240.57,240.24,240.55,26167.0,220.8926,221.0488,220.7456,221.0304,26167.0
2021-10-25 13:50:00,240.57,240.77,240.52,240.73,19746.0,221.0488,221.2326,221.0029,221.1958,19746.0
2021-10-25 14:00:00,240.74,240.9,240.69,240.78,50809.0,221.205,221.352,221.1591,221.2418,50809.0
2021-10-25 14:10:00,240.76,241.03,240.71,240.89,34499.0,221.2234,221.4715,221.1774,221.3428,34499.0
2021-10-25 14:20:00,240.93,240.99,240.64,240.71,46717.0,221.3796,221.4347,221.1131,221.1774,46717.0
2021-10-25 14:30:00,240.73,240.88,240.6,240.84,48939.0,221.1958,221.3336,221.0764,221.2969,48939.0
2021-10-25 14:40:00,240.83,240.95,240.76,240.92,42688.0,221.2877,221.398,221.2234,221.3704,42688.0
2021-10-25 14:50:00,240.93,241.14,240.88,241.11,51379.0,221.3796,221.5725,221.3336,221.545,51379.0
2021-10-25 15:00:00,241.12,241.12,240.92,240.94,38533.0,221.5542,221.5542,221.3704,221.3888,38533.0
2021-10-25 15:10:00,240.96,241.16,240.74,241.03,51371.0,221.4072,221.5909,221.205,221.4715,51371.0
2021-10-25 15:20:00,241.06,241.06,240.65,240.67,66144.0,221.499,221.499,221.1223,221.1407,66144.0
2021-10-25 15:30:00,240.68,240.7,240.32,240.69,71869.0,221.1499,221.1682,220.8191,221.1591,71869.0
2021-10-25 15:40:00,240.68,240.8,240.32,240.46,116129.0,221.1499,221.2601,220.8191,220.9477,116129.0
2021-10-25 15:50:00,240.48,240.6,240.1,240.33,244765.0,220.9661,221.0764,220.6169,220.8283,244765.0
2021-10-26 09:30:00,241.91,242.62,239.77,241.69,129951.0,222.2801,222.9324,220.3137,222.0779,129951.0
2021-10-26 09:40:00,241.53,242.64,241.2,242.6,41350.0,221.9309,222.9508,221.6277,222.9141,41350.0
2021-10-26 09:50:00,242.52,242.68,242.03,242.12,27609.0,222.8406,222.9876,222.3903,222.473,27609.0
2021-10-26 10:00:00,242.05,242.32,241.89,242.14,32688.0,222.4087,222.6568,222.2617,222.4914,32688.0
2021-10-26 10:10:00,242.13,242.53,241.92,242.04,108827.0,222.4822,222.8498,222.2893,222.3995,108827.0
2021-10-26 10:20:00,242.0,242.38,241.9,242.25,43381.0,222.3628,222.7119,222.2709,222.5925,43381.0
2021-10-26 10:30:00,242.25,242.32,241.8,242.23,35635.0,222.5925,222.6568,222.179,222.5741,35635.0
2021-10-26 10:40:00,242.17,242.5,242.16,242.5,19248.0,222.519,222.8222,222.5098,222.8222,19248.0
2021-10-26 10:50:00,242.45,242.75,242.34,242.72,26894.0,222.7762,223.0519,222.6752,223.0243,26894.0
2021-10-26 11:00:00,242.8,243.28,242.75,243.01,23206.0,223.0978,223.5389,223.0519,223.2908,23206.0
2021-10-26 11:10:00,242.99,243.44,242.93,243.39,23887.0,223.2724,223.6859,223.2173,223.64,23887.0
2021-10-26 11:20:00,243.36,243.59,243.13,243.17,24142.0,223.6124,223.8237,223.4011,223.4378,24142.0
2021-10-26 11:30:00,243.12,243.58,243.0,243.57,16312.0,223.3919,223.8145,223.2816,223.8054,16312.0
2021-10-26 11:40:00,243.52,243.71,243.27,243.28,32641.0,223.7594,223.934,223.5297,223.5389,32641.0
2021-10-26 11:50:00,243.27,243.45,243.08,243.13,18033.0,223.5297,223.6951,223.3551,223.4011,18033.0
2021-10-26 12:00:00,243.12,243.24,242.97,243.21,17218.0,223.3919,223.5021,223.254,223.4746,17218.0
2021-10-26 12:10:00,243.17,243.5,243.08,243.33,18805.0,223.4378,223.741,223.3551,223.5848,18805.0
2021-10-26 12:20:00,243.28,243.43,243.07,243.07,15789.0,223.5389,223.6767,223.3459,223.3459,15789.0
2021-10-26 12:30:00,243.0,243.42,242.96,243.31,32825.0,223.2816,223.6675,223.2449,223.5665,32825.0
2021-10-26 12:40:00,243.27,243.37,243.21,243.29,16779.0,223.5297,223.6216,223.4746,223.5481,16779.0
2021-10-26 12:50:00,243.35,243.63,243.25,243.56,13877.0,223.6032,223.8605,223.5113,223.7962,13877.0
2021-10-26 13:00:00,243.5,243.63,243.33,243.54,20787.0,223.741,223.8605,223.5848,223.7778,20787.0
2021-10-26 13:10:00,243.5,243.56,243.26,243.36,17208.0,223.741,223.7962,223.5205,223.6124,17208.0
2021-10-26 13:20:00,243.34,243.36,243.1,243.29,18880.0,223.594,223.6124,223.3735,223.5481,18880.0
2021-10-26 13:30:00,243.21,243.65,243.14,243.55,36775.0,223.4746,223.8789,223.4103,223.787,36775.0
2021-10-26 13:40:00,243.57,243.57,243.24,243.39,34954.0,223.8054,223.8054,223.5021,223.64,34954.0
2021-10-26 13:50:00,243.4,243.58,243.27,243.55,20970.0,223.6492,223.8145,223.5297,223.787,20970.0
2021-10-26 14:00:00,243.56,243.81,243.56,243.73,33746.0,223.7962,224.0259,223.7962,223.9524,33746.0
2021-10-26 14:10:00,243.72,243.91,243.6,243.84,22016.0,223.9432,224.1178,223.8329,224.0535,22016.0
2021-10-26 14:20:00,243.87,243.87,243.46,243.5,21368.0,224.081,224.081,223.7043,223.741,21368.0
2021-10-26 14:30:00,243.52,243.55,243.23,243.23,25290.0,223.7594,223.787,223.493,223.493,25290.0
2021-10-26 14:40:00,243.17,243.26,242.92,243.04,16014.0,223.4378,223.5205,223.2081,223.3184,16014.0
2021-10-26 14:50:00,243.03,243.24,242.78,243.04,24606.0,223.3092,223.5021,223.0795,223.3184,24606.0
2021-10-26 15:00:00,243.07,243.12,242.8,243.02,23690.0,223.3459,223.3919,223.0978,223.3,23690.0
2021-10-26 15:10:00,243.03,243.05,242.67,242.72,24784.0,223.3092,223.3276,222.9784,223.0243,24784.0
2021-10-26 15:20:00,242.73,242.9,242.41,242.48,19734.0,223.0335,223.1897,222.7395,222.8038,19734.0
2021-10-26 15:30:00,242.49,242.56,241.82,241.94,51246.0,222.813,222.8773,222.1974,222.3076,51246.0
2021-10-26 15:40:00,241.93,242.04,241.11,241.16,79204.0,222.2984,222.3995,221.545,221.5909,79204.0
2021-10-26 15:50:00,241.1,241.31,240.6,240.71,221146.0,221.5358,221.7288,221.0764,221.1774,221146.0
2021-10-27 09:30:00,240.56,241.44,240.2,241.13,110558.0,221.0396,221.8482,220.7088,221.5634,110558.0
2021-10-27 09:40:00,241.26,242.94,241.16,242.85,36507.0,221.6828,223.2265,221.5909,223.1438,36507.0
2021-10-27 09:50:00,242.87,242.92,242.26,242.34,42519.0,223.1622,223.2081,222.6017,222.6752,42519.0
2021-10-27 10:00:00,242.4,243.11,242.39,243.11,35974.0,222.7303,223.3827,222.7211,223.3827,35974.0
2021-10-27 10:10:00,243.17,243.27,242.29,242.32,32347.0,223.4378,223.5297,222.6292,222.6568,32347.0
2021-10-27 10:20:00,242.22,242.53,241.79,242.05,53481.0,222.5649,222.8498,222.1698,222.4087,53481.0
2021-10-27 10:30:00,242.05,242.56,241.89,242.05,44743.0,222.4087,222.8773,222.2617,222.4087,44743.0
2021-10-27 10:40:00,242.04,242.41,241.85,242.24,31109.0,222.3995,222.7395,222.2249,222.5833,31109.0
2021-10-27 10:50:00,242.23,242.58,242.04,242.45,49947.0,222.5741,222.8957,222.3995,222.7762,49947.0
2021-10-27 11:00:00,242.51,242.68,242.1,242.52,24844.0,222.8314,222.9876,222.4546,222.8406,24844.0
2021-10-27 11:10:00,242.52,242.86,242.46,242.5,19430.0,222.8406,223.153,222.7854,222.8222,19430.0
2021-10-27 11:20:00,242.47,242.85,242.4,242.73,24539.0,222.7946,223.1438,222.7303,223.0335,24539.0
2021-10-27 11:30:00,242.69,242.71,242.14,242.14,40810.0,222.9968,223.0151,222.4914,222.4914,40810.0
2021-10-27 11:40:00,242.09,242.2,241.42,241.42,21826.0,222.4455,222.5465,221.8298,221.8298,21826.0
2021-10-27 11:50:00,241.39,241.4,240.55,240.76,48066.0,221.8023,221.8114,221.0304,221.2234,48066.0
2021-10-27 12:00:00,240.77,241.09,240.69,241.01,31524.0,221.2326,221.5266,221.1591,221.4531,31524.0
2021-10-27 12:10:00,240.99,241.56,240.97,241.56,41952.0,221.4347,221.9585,221.4163,221.9585,41952.0
2021-10-27 12:20:00,241.55,241.57,241.1,241.11,17086.0,221.9493,221.9677,221.5358,221.545,17086.0
2021-10-27 12:30:00,241.11,241.17,240.74,240.76,18271.0,221.545,221.6001,221.205,221.2234,18271.0
2021-10-27 12:40:00,240.73,240.76,240.53,240.63,17309.0,221.1958,221.2234,221.012,221.1039,17309.0
2021-10-27 12:50:00,240.63,240.84,240.63,240.8,19061.0,221.1039,221.2969,221.1039,221.2601,19061.0
2021-10-27 13:00:00,240.78,241.23,240.65,241.03,14865.0,221.2418,221.6552,221.1223,221.4715,14865.0
2021-10-27 13:10:00,241.06,241.36,241.04,241.19,17318.0,221.499,221.7747,221.4807,221.6185,17318.0
2021-10-27 13:20:00,241.19,241.39,241.08,241.24,27984.0,221.6185,221.8023,221.5174,221.6644,27984.0
2021-10-27 13:30:00,241.27,241.32,240.93,240.95,37417.0,221.692,221.7379,221.3796,221.398,37417.0
2021-10-27 13:40:00,240.95,241.1,240.83,241.04,23923.0,221.398,221.5358,221.2877,221.4807,23923.0
2021-10-27 13:50:00,241.03,241.15,240.99,241.05,16192.0,221.4715,221.5817,221.4347,221.4898,16192.0
2021-10-27 14:00:00,241.03,241.19,240.9,241.19,19825.0,221.4715,221.6185,221.352,221.6185,19825.0
2021-10-27 14:10:00,241.21,241.54,241.21,241.28,17676.0,221.6369,221.9401,221.6369,221.7012,17676.0
2021-10-27 14:20:00,241.25,241.31,240.84,241.01,36963.0,221.6736,221.7288,221.2969,221.4531,36963.0
2021-10-27 14:30:00,241.04,241.05,240.73,240.73,29021.0,221.4807,221.4898,221.1958,221.1958,29021.0
2021-10-27 14:40:00,240.73,240.73,240.29,240.36,33998.0,221.1958,221.1958,220.7915,220.8558,33998.0
2021-10-27 14:50:00,240.37,240.57,240.32,240.51,40606.0,220.865,221.0488,220.8191,220.9937,40606.0
2021-10-27 15:00:00,240.47,240.68,240.35,240.42,34837.0,220.9569,221.1499,220.8467,220.911,34837.0
2021-10-27 15:10:00,240.41,240.42,239.68,239.68,44649.0,220.9018,220.911,220.231,220.231,44649.0
2021-10-27 15:20:00,239.66,239.84,239.45,239.84,95507.0,220.2126,220.378,220.0197,220.378,95507.0
2021-10-27 15:30:00,239.88,239.89,239.34,239.73,53352.0,220.4148,220.424,219.9186,220.277,53352.0
2021-10-27 15:40:00,239.73,240.0,239.59,239.69,59758.0,220.277,220.5251,220.1483,220.2402,59758.0
2021-10-27 15:50:00,239.65,239.73,239.32,239.35,186490.0,220.2035,220.277,219.9002,219.9278,186490.0
2021-10-28 09:30:00,240.35,241.52,240.1,240.62,56889.0,220.8467,221.9217,220.6169,221.0947,56889.0
2021-10-28 09:40:00,240.62,240.68,240.17,240.33,26941.0,221.0947,221.1499,220.6813,220.8283,26941.0
2021-10-28 09:50:00,240.29,241.33,240.21,241.22,29215.0,220.7915,221.7471,220.718,221.6461,29215.0
2021-10-28 10:00:00,241.21,241.75,240.82,240.92,30739.0,221.6369,222.133,221.2785,221.3704,30739.0
2021-10-28 10:10:00,240.89,241.04,240.26,240.45,24736.0,221.3428,221.4807,220.764,220.9385,24736.0
2021-10-28 10:20:00,240.58,241.11,240.37,240.98,23800.0,221.058,221.545,220.865,221.4255,23800.0
2021-10-28 10:30:00,241.05,241.4,240.96,241.24,36373.0,221.4898,221.8114,221.4072,221.6644,36373.0
2021-10-28 10:40:00,241.25,241.44,240.97,241.37,93154.0,221.6736,221.8482,221.4163,221.7839,93154.0
2021-10-28 10:50:00,241.33,241.65,241.16,241.44,39145.0,221.7471,222.0412,221.5909,221.8482,39145.0
2021-10-28 11:00:00,241.44,241.88,241.41,241.73,23681.0,221.8482,222.2525,221.8206,222.1147,23681.0
2021-10-28 11:10:00,241.72,241.81,241.32,241.37,18344.0,222.1055,222.1882,221.7379,221.7839,18344.0
2021-10-28 11:20:00,241.38,241.69,241.29,241.68,13791.0,221.7931,222.0779,221.7104,222.0687,13791.0
2021-10-28 11:30:00,241.66,241.95,241.62,241.88,16095.0,222.0503,222.3168,222.0136,222.2525,16095.0
2021-10-28 11:40:00,241.86,241.95,241.61,241.61,18006.0,222.2341,222.3168,222.0044,222.0044,18006.0
2021-10-28 11:50:00,241.64,241.71,241.32,241.41,10998.0,222.032,222.0963,221.7379,221.8206,10998.0
2021-10-28 12:00:00,241.4,241.9,241.39,241.74,17845.0,221.8114,222.2709,221.8023,222.1239,17845.0
2021-10-28 12:10:00,241.75,241.88,241.74,241.83,14834.0,222.133,222.2525,222.1239,222.2066,14834.0
2021-10-28 12:20:00,241.84,241.87,241.37,241.37,12844.0,222.2157,222.2433,221.7839,221.7839,12844.0
2021-10-28 12:30:00,241.34,241.65,241.21,241.54,15266.0,221.7563,222.0412,221.6369,221.9401,15266.0
2021-10-28 12:40:00,241.51,241.55,241.21,241.3,9321.0,221.9125,221.9493,221.6369,221.7196,9321.0
2021-10-28 12:50:00,241.28,241.61,241.27,241.61,24334.0,221.7012,222.0044,221.692,222.0044,24334.0
2021-10-28 13:00:00,241.64,241.88,241.58,241.61,25305.0,222.032,222.2525,221.9768,222.0044,25305.0
2021-10-28 13:10:00,241.56,241.87,241.54,241.78,12269.0,221.9585,222.2433,221.9401,222.1606,12269.0
2021-10-28 13:20:00,241.74,241.83,241.69,241.79,10712.0,222.1239,222.2066,222.0779,222.1698,10712.0
2021-10-28 13:30:00,241.79,241.87,241.77,241.84,12517.0,222.1698,222.2433,222.1514,222.2157,12517.0
2021-10-28 13:40:00,241.88,241.92,241.76,241.83,11623.0,222.2525,222.2893,222.1422,222.2066,11623.0
2021-10-28 13:50:00,241.9,241.97,241.81,241.84,12525.0,222.2709,222.3352,222.1882,222.2157,12525.0
2021-10-28 14:00:00,241.85,242.03,241.85,241.9,14115.0,222.2249,222.3903,222.2249,222.2709,14115.0
2021-10-28 14:10:00,241.9,242.03,241.79,241.9,20254.0,222.2709,222.3903,222.1698,222.2709,20254.0
2021-10-28 14:20:00,241.9,242.05,241.89,242.03,15139.0,222.2709,222.4087,222.2617,222.3903,15139.0
2021-10-28 14:30:00,242.03,242.15,241.8,241.97,27583.0,222.3903,222.5006,222.179,222.3352,27583.0
2021-10-28 14:40:00,242.0,242.12,241.82,241.87,14903.0,222.3628,222.473,222.1974,222.2433,14903.0
2021-10-28 14:50:00,241.89,242.03,241.73,241.91,20177.0,222.2617,222.3903,222.1147,222.2801,20177.0
2021-10-28 15:00:00,241.92,241.96,241.79,241.93,15871.0,222.2893,222.326,222.1698,222.2984,15871.0
2021-10-28 15:10:00,241.91,241.98,241.73,241.92,23039.0,222.2801,222.3444,222.1147,222.2893,23039.0
2021-10-28 15:20:00,241.92,242.03,241.81,241.94,20796.0,222.2893,222.3903,222.1882,222.3076,20796.0
2021-10-28 15:30:00,241.94,242.01,241.83,241.89,36471.0,222.3076,222.3719,222.2066,222.2617,36471.0
2021-10-28 15:40:00,241.89,242.05,241.73,241.85,36980.0,222.2617,222.4087,222.1147,222.2249,36980.0
2021-10-28 15:50:00,241.79,242.44,241.71,242.22,143456.0,222.1698,222.7671,222.0963,222.5649,143456.0
2021-10-29 09:30:00,240.42,241.04,239.4,240.75,119950.0,220.911,221.4807,219.9737,221.2142,119950.0
2021-10-29 09:40:00,240.63,241.66,240.61,241.55,28313.0,221.1039,222.0503,221.0856,221.9493,28313.0
2021-10-29 09:50:00,241.56,241.91,240.99,241.7,23729.0,221.9585,222.2801,221.4347,222.0871,23729.0
2021-10-29 10:00:00,241.62,242.19,241.61,241.62,20957.0,222.0136,222.5373,222.0044,222.0136,20957.0
2021-10-29 10:10:00,241.64,241.93,241.17,241.54,32009.0,222.032,222.2984,221.6001,221.9401,32009.0
2021-10-29 10:20:00,241.56,241.74,240.92,241.06,39073.0,221.9585,222.1239,221.3704,221.499,39073.0
2021-10-29 10:30:00,240.97,242.1,240.96,242.04,27557.0,221.4163,222.4546,221.4072,222.3995,27557.0
2021-10-29 10:40:00,242.08,242.41,242.02,242.28,17954.0,222.4363,222.7395,222.3811,222.62,17954.0
2021-10-29 10:50:00,242.42,242.56,242.13,242.34,21289.0,222.7487,222.8773,222.4822,222.6752,21289.0
2021-10-29 11:00:00,242.31,242.77,242.11,242.69,24781.0,222.6476,223.0703,222.4638,222.9968,24781.0
2021-10-29 11:10:00,242.82,242.9,242.44,242.63,12873.0,223.1162,223.1897,222.7671,222.9416,12873.0
2021-10-29 11:20:00,242.63,242.74,242.39,242.65,12499.0,222.9416,223.0427,222.7211,222.96,12499.0
2021-10-29 11:30:00,242.63,242.71,242.32,242.46,44457.0,222.9416,223.0151,222.6568,222.7854,44457.0
2021-10-29 11:40:00,242.46,242.56,242.28,242.34,24704.0,222.7854,222.8773,222.62,222.6752,24704.0
2021-10-29 11:50:00,242.32,242.33,242.03,242.12,27528.0,222.6568,222.666,222.3903,222.473,27528.0
2021-10-29 12:00:00,242.12,242.19,241.88,242.01,6188.0,222.473,222.5373,222.2525,222.3719,6188.0
2021-10-29 12:10:00,241.98,242.17,241.93,241.98,10365.0,222.3444,222.519,222.2984,222.3444,10365.0
2021-10-29 12:20:00,241.93,242.29,241.91,242.21,9952.0,222.2984,222.6292,222.2801,222.5557,9952.0
2021-10-29 12:30:00,242.18,242.25,242.02,242.07,11718.0,222.5282,222.5925,222.3811,222.4271,11718.0
2021-10-29 12:40:00,242.1,242.17,241.99,242.1,9769.0,222.4546,222.519,222.3536,222.4546,9769.0
2021-10-29 12:50:00,242.1,242.14,241.77,241.85,9147.0,222.4546,222.4914,222.1514,222.2249,9147.0
2021-10-29 13:00:00,241.88,242.02,241.56,241.64,11782.0,222.2525,222.3811,221.9585,222.032,11782.0
2021-10-29 13:10:00,241.67,241.67,241.25,241.39,23273.0,222.0595,222.0595,221.6736,221.8023,23273.0
2021-10-29 13:20:00,241.35,241.35,241.02,241.14,16707.0,221.7655,221.7655,221.4623,221.5725,16707.0
2021-10-29 13:30:00,241.13,241.25,240.89,241.08,36902.0,221.5634,221.6736,221.3428,221.5174,36902.0
2021-10-29 13:40:00,241.05,241.15,240.81,240.82,13708.0,221.4898,221.5817,221.2693,221.2785,13708.0
2021-10-29 13:50:00,240.84,240.95,240.73,240.78,33354.0,221.2969,221.398,221.1958,221.2418,33354.0
2021-10-29 14:00:00,240.79,241.21,240.79,241.07,30193.0,221.2509,221.6369,221.2509,221.5082,30193.0
2021-10-29 14:10:00,241.01,241.11,240.45,240.5,40495.0,221.4531,221.545,220.9385,220.9845,40495.0
2021-10-29 14:20:00,240.5,240.5,240.0,240.16,34150.0,220.9845,220.9845,220.5251,220.6721,34150.0
2021-10-29 14:30:00,240.14,240.51,240.11,240.31,30637.0,220.6537,220.9937,220.6261,220.8099,30637.0
2021-10-29 14:40:00,240.36,240.8,240.24,240.77,31289.0,220.8558,221.2601,220.7456,221.2326,31289.0
2021-10-29 14:50:00,240.82,240.85,240.66,240.78,20466.0,221.2785,221.3061,221.1315,221.2418,20466.0
2021-10-29 15:00:00,240.78,241.01,240.7,240.78,18099.0,221.2418,221.4531,221.1682,221.2418,18099.0
2021-10-29 15:10:00,240.77,240.77,240.15,240.27,41062.0,221.2326,221.2326,220.6629,220.7731,41062.0
2021-10-29 15:20:00,240.23,240.33,240.15,240.24,36089.0,220.7364,220.8283,220.6629,220.7456,36089.0
2021-10-29 15:30:00,240.2,240.74,240.12,240.64,37862.0,220.7088,221.205,220.6353,221.1131,37862.0
2021-10-29 15:40:00,240.65,241.19,240.64,241.02,90924.0,221.1223,221.6185,221.1131,221.4623,90924.0
2021-10-29 15:50:00,241.02,241.51,240.92,241.41,138842.0,221.4623,221.9125,221.3704,221.8206,138842.0
2021-11-01 09:30:00,242.16,242.27,240.57,241.25,63925.0,222.5098,222.6109,221.0488,221.6736,63925.0
2021-11-01 09:40:00,241.26,241.48,239.31,239.31,49713.0,221.6828,221.885,219.891,219.891,49713.0
2021-11-01 09:50:00,239.36,239.6,238.69,238.69,69211.0,219.937,220.1575,219.3214,219.3214,69211.0
2021-11-01 10:00:00,238.71,239.81,238.58,239.55,39242.0,219.3397,220.3505,219.2203,220.1116,39242.0
2021-11-01 10:10:00,239.65,239.67,238.91,238.95,23777.0,220.2035,220.2218,219.5235,219.5603,23777.0
2021-11-01 10:20:00,239.04,239.04,238.05,238.21,29313.0,219.643,219.643,218.7333,218.8803,29313.0
2021-11-01 10:30:00,238.27,238.51,237.93,238.29,37054.0,218.9354,219.156,218.623,218.9538,37054.0
2021-11-01 10:40:00,238.31,238.58,238.17,238.3,19631.0,218.9722,219.2203,218.8435,218.963,19631.0
2021-11-01 10:50:00,238.3,238.3,237.66,238.22,41871.0,218.963,218.963,218.3749,218.8895,41871.0
2021-11-01 11:00:00,238.23,238.47,238.21,238.25,27021.0,218.8987,219.1192,218.8803,218.9171,27021.0
2021-11-01 11:10:00,238.33,238.33,237.79,238.09,26139.0,218.9906,218.9906,218.4944,218.77,26139.0
2021-11-01 11:20:00,238.13,238.4,238.12,238.25,20401.0,218.8068,219.0549,218.7976,218.9171,20401.0
2021-11-01 11:30:00,238.31,238.53,238.07,238.08,20144.0,218.9722,219.1743,218.7517,218.7609,20144.0
2021-11-01 11:40:00,238.06,238.66,238.06,238.25,32576.0,218.7425,219.2938,218.7425,218.9171,32576.0
2021-11-01 11:50:00,238.21,238.3,237.64,237.87,31922.0,218.8803,218.963,218.3566,218.5679,31922.0
2021-11-01 12:00:00,237.91,238.02,237.83,237.93,23811.0,218.6046,218.7057,218.5311,218.623,23811.0
2021-11-01 12:10:00,237.94,238.64,237.91,238.57,14297.0,218.6322,219.2754,218.6046,219.2111,14297.0
2021-11-01 12:20:00,238.58,238.82,238.53,238.71,38327.0,219.2203,219.4408,219.1743,219.3397,38327.0
2021-11-01 12:30:00,238.73,238.95,238.59,238.83,34579.0,219.3581,219.5603,219.2295,219.45,34579.0
2021-11-01 12:40:00,238.84,238.96,238.49,238.85,27970.0,219.4592,219.5694,219.1376,219.4684,27970.0
2021-11-01 12:50:00,238.82,238.96,238.76,238.84,24372.0,219.4408,219.5694,219.3857,219.4592,24372.0
2021-11-01 13:00:00,238.83,238.85,238.28,238.47,35930.0,219.45,219.4684,218.9446,219.1192,35930.0
2021-11-01 13:10:00,238.46,238.76,238.4,238.62,24517.0,219.11,219.3857,219.0549,219.257,24517.0
2021-11-01 13:20:00,238.58,238.6,238.19,238.45,25898.0,219.2203,219.2387,218.8619,219.1008,25898.0
2021-11-01 13:30:00,238.42,238.53,238.08,238.13,31918.0,219.0733,219.1743,218.7609,218.8068,31918.0
2021-11-01 13:40:00,238.1,238.18,237.87,238.09,23924.0,218.7792,218.8527,218.5679,218.77,23924.0
2021-11-01 13:50:00,238.1,238.23,238.05,238.18,24083.0,218.7792,218.8987,218.7333,218.8527,24083.0
2021-11-01 14:00:00,238.19,238.62,238.19,238.43,34093.0,218.8619,219.257,218.8619,219.0824,34093.0
2021-11-01 14:10:00,238.47,238.57,238.26,238.38,30920.0,219.1192,219.2111,218.9262,219.0365,30920.0
2021-11-01 14:20:00,238.4,238.83,238.4,238.57,72151.0,219.0549,219.45,219.0549,219.2111,72151.0
2021-11-01 14:30:00,238.55,238.87,238.55,238.86,34972.0,219.1927,219.4867,219.1927,219.4776,34972.0
2021-11-01 14:40:00,238.87,239.2,238.86,239.15,23821.0,219.4867,219.79,219.4776,219.744,23821.0
2021-11-01 14:50:00,239.15,239.36,238.99,239.23,19875.0,219.744,219.937,219.597,219.8175,19875.0
2021-11-01 15:00:00,239.19,239.23,239.0,239.09,25353.0,219.7808,219.8175,219.6062,219.6889,25353.0
2021-11-01 15:10:00,239.13,239.15,238.95,239.09,26429.0,219.7256,219.744,219.5603,219.6889,26429.0
2021-11-01 15:20:00,239.07,239.4,239.01,239.35,34256.0,219.6705,219.9737,219.6154,219.9278,34256.0
2021-11-01 15:30:00,239.35,239.74,239.17,239.26,58524.0,219.9278,220.2861,219.7624,219.8451,58524.0
2021-11-01 15:40:00,239.26,239.64,239.24,239.54,51127.0,219.8451,220.1943,219.8267,220.1024,51127.0
2021-11-01 15:50:00,239.93,240.0,239.1,239.47,178317.0,220.4607,220.5251,219.6981,220.0381,178317.0
2021-11-02 09:30:00,240.28,240.56,238.74,239.31,66822.0,220.7823,221.0396,219.3673,219.891,66822.0
2021-11-02 09:40:00,239.25,240.02,239.11,239.8,31254.0,219.8359,220.5434,219.7073,220.3413,31254.0
2021-11-02 09:50:00,239.64,240.45,239.57,240.24,15138.0,220.1943,220.9385,220.1299,220.7456,15138.0
2021-11-02 10:00:00,240.22,240.77,240.02,240.64,25664.0,220.7272,221.2326,220.5434,221.1131,25664.0
2021-11-02 10:10:00,240.55,240.74,240.37,240.59,31438.0,221.0304,221.205,220.865,221.0672,31438.0
2021-11-02 10:20:00,240.53,240.71,240.1,240.25,37324.0,221.012,221.1774,220.6169,220.7548,37324.0
2021-11-02 10:30:00,240.29,240.92,240.29,240.61,39486.0,220.7915,221.3704,220.7915,221.0856,39486.0
2021-11-02 10:40:00,240.62,241.11,240.5,240.72,20073.0,221.0947,221.545,220.9845,221.1866,20073.0
2021-11-02 10:50:00,240.73,240.89,240.38,240.74,29010.0,221.1958,221.3428,220.8742,221.205,29010.0
2021-11-02 11:00:00,240.76,241.09,240.51,240.51,20594.0,221.2234,221.5266,220.9937,220.9937,20594.0
2021-11-02 11:10:00,240.58,240.91,240.36,240.91,28968.0,221.058,221.3612,220.8558,221.3612,28968.0
2021-11-02 11:20:00,240.84,240.9,240.36,240.9,25061.0,221.2969,221.352,220.8558,221.352,25061.0
2021-11-02 11:30:00,240.82,241.21,240.64,241.21,18763.0,221.2785,221.6369,221.1131,221.6369,18763.0
2021-11-02 11:40:00,241.25,241.32,240.76,240.76,24334.0,221.6736,221.7379,221.2234,221.2234,24334.0
2021-11-02 11:50:00,240.76,241.19,240.63,241.04,19554.0,221.2234,221.6185,221.1039,221.4807,19554.0
2021-11-02 12:00:00,240.99,241.23,240.51,240.76,28165.0,221.4347,221.6552,220.9937,221.2234,28165.0
2021-11-02 12:10:00,240.8,240.93,240.71,240.93,13270.0,221.2601,221.3796,221.1774,221.3796,13270.0
2021-11-02 12:20:00,240.9,241.14,240.89,241.12,19583.0,221.352,221.5725,221.3428,221.5542,19583.0
2021-11-02 12:30:00,241.12,241.91,241.11,241.91,28558.0,221.5542,222.2801,221.545,222.2801,28558.0
2021-11-02 12:40:00,241.95,242.1,241.68,241.92,22972.0,222.3168,222.4546,222.0687,222.2893,22972.0
2021-11-02 12:50:00,241.9,242.15,241.68,241.78,24809.0,222.2709,222.5006,222.0687,222.1606,24809.0
2021-11-02 13:00:00,241.74,242.23,241.74,242.18,34407.0,222.1239,222.5741,222.1239,222.5282,34407.0
2021-11-02 13:10:00,242.21,242.44,242.11,242.36,28636.0,222.5557,222.7671,222.4638,222.6935,28636.0
2021-11-02 13:20:00,242.33,242.41,242.0,242.01,22140.0,222.666,222.7395,222.3628,222.3719,22140.0
2021-11-02 13:30:00,242.01,242.1,241.44,241.59,27652.0,222.3719,222.4546,221.8482,221.986,27652.0
2021-11-02 13:40:00,241.61,241.76,241.3,241.39,21700.0,222.0044,222.1422,221.7196,221.8023,21700.0
2021-11-02 13:50:00,241.39,241.61,241.35,241.38,29962.0,221.8023,222.0044,221.7655,221.7931,29962.0
2021-11-02 14:00:00,241.41,241.52,241.06,241.15,31076.0,221.8206,221.9217,221.499,221.5817,31076.0
2021-11-02 14:10:00,241.1,241.16,240.87,240.95,37098.0,221.5358,221.5909,221.3245,221.398,37098.0
2021-11-02 14:20:00,240.95,241.07,240.85,240.98,31849.0,221.398,221.5082,221.3061,221.4255,31849.0
2021-11-02 14:30:00,240.95,241.16,240.95,241.06,18905.0,221.398,221.5909,221.398,221.499,18905.0
2021-11-02 14:40:00,241.04,241.19,240.99,240.99,21142.0,221.4807,221.6185,221.4347,221.4347,21142.0
2021-11-02 14:50:00,241.05,241.1,240.97,241.02,18585.0,221.4898,221.5358,221.4163,221.4623,18585.0
2021-11-02 15:00:00,241.0,241.0,240.84,240.91,17445.0,221.4439,221.4439,221.2969,221.3612,17445.0
2021-11-02 15:10:00,240.89,240.89,240.56,240.59,23839.0,221.3428,221.3428,221.0396,221.0672,23839.0
2021-11-02 15:20:00,240.57,240.58,240.39,240.58,31166.0,221.0488,221.058,220.8834,221.058,31166.0
2021-11-02 15:30:00,240.54,240.57,240.26,240.31,31228.0,221.0212,221.0488,220.764,220.8099,31228.0
2021-11-02 15:40:00,240.31,240.56,240.22,240.45,40330.0,220.8099,221.0396,220.7272,220.9385,40330.0
2021-11-02 15:50:00,240.41,240.46,240.18,240.44,130181.0,220.9018,220.9477,220.6904,220.9293,130181.0
2021-11-03 09:30:00,239.82,240.8,239.05,239.11,99716.0,220.3597,221.2601,219.6521,219.7073,99716.0
2021-11-03 09:40:00,239.11,239.96,238.51,239.13,85395.0,219.7073,220.4883,219.156,219.7256,85395.0
2021-11-03 09:50:00,239.13,239.52,238.89,239.04,44264.0,219.7256,220.084,219.5051,219.643,44264.0
2021-11-03 10:00:00,239.04,239.18,238.1,238.12,40597.0,219.643,219.7716,218.7792,218.7976,40597.0
2021-11-03 10:10:00,238.09,238.27,237.04,237.84,45040.0,218.77,218.9354,217.8052,218.5403,45040.0
2021-11-03 10:20:00,237.79,238.02,237.56,237.92,24500.0,218.4944,218.7057,218.283,218.6138,24500.0
2021-11-03 10:30:00,237.91,238.64,237.85,238.64,49029.0,218.6046,219.2754,218.5495,219.2754,49029.0
2021-11-03 10:40:00,238.73,238.75,238.44,238.72,9818.0,219.3581,219.3765,219.0916,219.3489,9818.0
2021-11-03 10:50:00,238.71,238.74,238.26,238.57,16555.0,219.3397,219.3673,218.9262,219.2111,16555.0
2021-11-03 11:00:00,238.42,238.52,237.91,238.05,15749.0,219.0733,219.1651,218.6046,218.7333,15749.0
2021-11-03 11:10:00,238.01,238.17,237.8,237.8,25592.0,218.6965,218.8435,218.5036,218.5036,25592.0
2021-11-03 11:20:00,237.82,238.12,237.79,237.83,27439.0,218.5219,218.7976,218.4944,218.5311,27439.0
2021-11-03 11:30:00,237.8,238.01,237.69,237.83,16596.0,218.5036,218.6965,218.4025,218.5311,16596.0
2021-11-03 11:40:00,237.87,237.98,237.65,237.73,22955.0,218.5679,218.669,218.3657,218.4393,22955.0
2021-11-03 11:50:00,237.71,238.13,237.66,238.03,19814.0,218.4209,218.8068,218.3749,218.7149,19814.0
2021-11-03 12:00:00,237.97,238.18,237.93,238.11,13504.0,218.6598,218.8527,218.623,218.7884,13504.0
2021-11-03 12:10:00,238.12,238.28,238.08,238.19,17217.0,218.7976,218.9446,218.7609,218.8619,17217.0
2021-11-03 12:20:00,238.2,238.24,238.0,238.24,23030.0,218.8711,218.9079,218.6873,218.9079,23030.0
2021-11-03 12:30:00,238.19,238.35,238.06,238.28,11941.0,218.8619,219.0089,218.7425,218.9446,11941.0
2021-11-03 12:40:00,238.31,238.5,238.16,238.39,23501.0,218.9722,219.1468,218.8344,219.0457,23501.0
2021-11-03 12:50:00,238.34,238.63,238.26,238.63,10740.0,218.9998,219.2662,218.9262,219.2662,10740.0
2021-11-03 13:00:00,238.57,238.57,238.2,238.44,34971.0,219.2111,219.2111,218.8711,219.0916,34971.0
2021-11-03 13:10:00,238.4,238.61,238.34,238.54,51585.0,219.0549,219.2478,218.9998,219.1835,51585.0
2021-11-03 13:20:00,238.57,239.0,238.56,239.0,11119.0,219.2111,219.6062,219.2019,219.6062,11119.0
2021-11-03 13:30:00,239.0,239.08,238.93,239.04,14275.0,219.6062,219.6797,219.5419,219.643,14275.0
2021-11-03 13:40:00,239.05,239.15,238.94,239.15,20977.0,219.6521,219.744,219.5511,219.744,20977.0
2021-11-03 13:50:00,239.15,239.53,239.12,239.27,23564.0,219.744,220.0932,219.7165,219.8543,23564.0
2021-11-03 14:00:00,239.29,239.95,239.15,239.42,29903.0,219.8727,220.4791,219.744,219.9921,29903.0
2021-11-03 14:10:00,239.42,239.66,239.38,239.56,21185.0,219.9921,220.2126,219.9554,220.1208,21185.0
2021-11-03 14:20:00,239.53,239.85,239.53,239.61,18016.0,220.0932,220.3872,220.0932,220.1667,18016.0
2021-11-03 14:30:00,239.61,239.68,239.31,239.37,20464.0,220.1667,220.231,219.891,219.9462,20464.0
2021-11-03 14:40:00,239.42,239.8,239.31,239.75,29927.0,219.9921,220.3413,219.891,220.2953,29927.0
2021-11-03 14:50:00,239.78,239.9,239.45,239.47,24239.0,220.3229,220.4332,220.0197,220.0381,24239.0
2021-11-03 15:00:00,239.49,239.76,239.4,239.62,17437.0,220.0564,220.3045,219.9737,220.1759,17437.0
2021-11-03 15:10:00,239.66,239.88,239.55,239.68,20299.0,220.2126,220.4148,220.1116,220.231,20299.0
2021-11-03 15:20:00,239.71,239.77,239.57,239.72,19956.0,220.2586,220.3137,220.1299,220.2678,19956.0
2021-11-03 15:30:00,239.71,240.03,239.62,239.86,45473.0,220.2586,220.5526,220.1759,220.3964,45473.0
2021-11-03 15:40:00,239.82,240.18,239.74,240.06,51107.0,220.3597,220.6904,220.2861,220.5802,51107.0
2021-11-03 15:50:00,240.25,240.25,239.27,239.46,197943.0,220.7548,220.7548,219.8543,220.0289,197943.0
2021-11-04 09:30:00,239.76,239.89,238.4,238.46,88540.0,220.3045,220.424,219.0549,219.11,88540.0
2021-11-04 09:40:00,238.59,239.4,238.45,239.35,37182.0,219.2295,219.9737,219.1008,219.9278,37182.0
2021-11-04 09:50:00,239.28,239.87,239.15,239.56,44314.0,219.8635,220.4056,219.744,220.1208,44314.0
2021-11-04 10:00:00,239.51,239.7,238.91,239.06,30297.0,220.0748,220.2494,219.5235,219.6613,30297.0
2021-11-04 10:10:00,239.08,239.6,239.02,239.14,22620.0,219.6797,220.1575,219.6246,219.7348,22620.0
2021-11-04 10:20:00,239.12,239.44,239.01,239.14,19416.0,219.7165,220.0105,219.6154,219.7348,19416.0
2021-11-04 10:30:00,239.15,239.5,239.07,239.47,39189.0,219.744,220.0656,219.6705,220.0381,39189.0
2021-11-04 10:40:00,239.48,239.53,239.24,239.39,26636.0,220.0472,220.0932,219.8267,219.9645,26636.0
2021-11-04 10:50:00,239.39,239.4,238.9,239.05,28559.0,219.9645,219.9737,219.5143,219.6521,28559.0
2021-11-04 11:00:00,239.07,239.07,238.2,238.53,72047.0,219.6705,219.6705,218.8711,219.1743,72047.0
2021-11-04 11:10:00,238.53,238.79,238.27,238.49,23117.0,219.1743,219.4132,218.9354,219.1376,23117.0
2021-11-04 11:20:00,238.5,238.82,238.43,238.78,21281.0,219.1468,219.4408,219.0824,219.404,21281.0
2021-11-04 11:30:00,238.75,239.06,238.56,238.69,32221.0,219.3765,219.6613,219.2019,219.3214,32221.0
2021-11-04 11:40:00,238.69,238.94,238.61,238.63,21436.0,219.3214,219.5511,219.2478,219.2662,21436.0
2021-11-04 11:50:00,238.55,238.66,238.36,238.4,26215.0,219.1927,219.2938,219.0181,219.0549,26215.0
2021-11-04 12:00:00,238.41,238.5,238.27,238.35,41255.0,219.0641,219.1468,218.9354,219.0089,41255.0
2021-11-04 12:10:00,238.37,238.37,237.95,237.98,24924.0,219.0273,219.0273,218.6414,218.669,24924.0
2021-11-04 12:20:00,238.02,238.05,237.6,237.99,44995.0,218.7057,218.7333,218.3198,218.6782,44995.0
2021-11-04 12:30:00,238.02,238.02,237.7,237.84,21413.0,218.7057,218.7057,218.4117,218.5403,21413.0
2021-11-04 12:40:00,237.86,238.2,237.85,238.08,32147.0,218.5587,218.8711,218.5495,218.7609,32147.0
2021-11-04 12:50:00,238.09,238.71,238.08,238.68,19259.0,218.77,219.3397,218.7609,219.3122,19259.0
2021-11-04 13:00:00,238.69,238.95,238.4,238.49,31231.0,219.3214,219.5603,219.0549,219.1376,31231.0
2021-11-04 13:10:00,238.45,238.66,238.35,238.49,25641.0,219.1008,219.2938,219.0089,219.1376,25641.0
2021-11-04 13:20:00,238.49,238.71,238.4,238.56,22534.0,219.1376,219.3397,219.0549,219.2019,22534.0
2021-11-04 13:30:00,238.54,238.67,238.43,238.67,24467.0,219.1835,219.303,219.0824,219.303,24467.0
2021-11-04 13:40:00,238.75,238.87,238.63,238.75,21668.0,219.3765,219.4867,219.2662,219.3765,21668.0
2021-11-04 13:50:00,238.75,238.79,238.51,238.58,27762.0,219.3765,219.4132,219.156,219.2203,27762.0
2021-11-04 14:00:00,238.6,238.61,238.4,238.55,19763.0,219.2387,219.2478,219.0549,219.1927,19763.0
2021-11-04 14:10:00,238.53,238.53,238.31,238.37,19806.0,219.1743,219.1743,218.9722,219.0273,19806.0
2021-11-04 14:20:00,238.35,238.45,238.01,238.03,26264.0,219.0089,219.1008,218.6965,218.7149,26264.0
2021-11-04 14:30:00,238.01,238.05,237.43,237.43,37520.0,218.6965,218.7333,218.1636,218.1636,37520.0
2021-11-04 14:40:00,237.45,237.48,237.26,237.36,57199.0,218.182,218.2095,218.0074,218.0993,57199.0
2021-11-04 14:50:00,237.36,237.54,237.21,237.3,60784.0,218.0993,218.2647,217.9614,218.0441,60784.0
2021-11-04 15:00:00,237.32,237.52,237.24,237.41,39529.0,218.0625,218.2463,217.989,218.1452,39529.0
2021-11-04 15:10:00,237.41,237.56,236.89,237.07,46972.0,218.1452,218.283,217.6674,217.8328,46972.0
2021-11-04 15:20:00,237.06,237.15,236.83,236.95,32497.0,217.8236,217.9063,217.6123,217.7225,32497.0
2021-11-04 15:30:00,236.95,237.33,236.82,236.9,68048.0,217.7225,218.0717,217.6031,217.6766,68048.0
2021-11-04 15:40:00,236.89,236.99,236.7,236.73,81418.0,217.6674,217.7593,217.4928,217.5204,81418.0
2021-11-04 15:50:00,236.74,237.2,236.0,237.2,585651.0,217.5296,217.9523,216.8496,217.9523,585651.0
2021-11-05 09:30:00,239.0,239.16,237.95,238.77,56449.0,219.6062,219.7532,218.6414,219.3949,56449.0
2021-11-05 09:40:00,238.79,239.26,238.42,238.96,105995.0,219.4132,219.8451,219.0733,219.5694,105995.0
2021-11-05 09:50:00,238.85,239.08,238.42,238.72,77378.0,219.4684,219.6797,219.0733,219.3489,77378.0
2021-11-05 10:00:00,238.67,238.95,238.37,238.83,51650.0,219.303,219.5603,219.0273,219.45,51650.0
2021-11-05 10:10:00,238.74,239.72,238.66,239.31,50690.0,219.3673,220.2678,219.2938,219.891,50690.0
2021-11-05 10:20:00,239.4,239.57,238.85,239.04,26688.0,219.9737,220.1299,219.4684,219.643,26688.0
2021-11-05 10:30:00,239.09,239.65,238.81,239.32,26438.0,219.6889,220.2035,219.4316,219.9002,26438.0
2021-11-05 10:40:00,239.41,239.9,239.38,239.85,31816.0,219.9829,220.4332,219.9554,220.3872,31816.0
2021-11-05 10:50:00,239.82,240.1,239.63,239.65,28327.0,220.3597,220.6169,220.1851,220.2035,28327.0
2021-11-05 11:00:00,239.66,239.74,239.35,239.74,21221.0,220.2126,220.2861,219.9278,220.2861,21221.0
2021-11-05 11:10:00,239.75,239.93,239.66,239.77,26189.0,220.2953,220.4607,220.2126,220.3137,26189.0
2021-11-05 11:20:00,239.8,239.88,239.58,239.83,22457.0,220.3413,220.4148,220.1391,220.3688,22457.0
2021-11-05 11:30:00,239.87,240.0,239.54,239.69,19991.0,220.4056,220.5251,220.1024,220.2402,19991.0
2021-11-05 11:40:00,239.67,239.67,239.12,239.45,36247.0,220.2218,220.2218,219.7165,220.0197,36247.0
2021-11-05 11:50:00,239.47,239.51,239.23,239.34,18229.0,220.0381,220.0748,219.8175,219.9186,18229.0
2021-11-05 12:00:00,239.29,239.83,239.22,239.56,17127.0,219.8727,220.3688,219.8083,220.1208,17127.0
2021-11-05 12:10:00,239.61,240.0,239.58,239.98,16268.0,220.1667,220.5251,220.1391,220.5067,16268.0
2021-11-05 12:20:00,239.98,240.13,239.89,239.96,20394.0,220.5067,220.6445,220.424,220.4883,20394.0
2021-11-05 12:30:00,239.97,240.29,239.96,240.12,18664.0,220.4975,220.7915,220.4883,220.6353,18664.0
2021-11-05 12:40:00,240.07,240.24,239.92,240.01,19928.0,220.5894,220.7456,220.4515,220.5342,19928.0
2021-11-05 12:50:00,240.02,240.03,239.35,239.52,20394.0,220.5434,220.5526,219.9278,220.084,20394.0
2021-11-05 13:00:00,239.51,239.87,239.49,239.51,21563.0,220.0748,220.4056,220.0564,220.0748,21563.0
2021-11-05 13:10:00,239.5,240.09,239.47,240.04,12084.0,220.0656,220.6077,220.0381,220.5618,12084.0
2021-11-05 13:20:00,240.1,240.15,239.44,239.52,27187.0,220.6169,220.6629,220.0105,220.084,27187.0
2021-11-05 13:30:00,239.56,239.97,239.56,239.76,22245.0,220.1208,220.4975,220.1208,220.3045,22245.0
2021-11-05 13:40:00,239.76,239.78,239.41,239.42,24770.0,220.3045,220.3229,219.9829,219.9921,24770.0
2021-11-05 13:50:00,239.4,239.77,239.4,239.75,15359.0,219.9737,220.3137,219.9737,220.2953,15359.0
2021-11-05 14:00:00,239.73,240.01,239.62,240.0,20489.0,220.277,220.5342,220.1759,220.5251,20489.0
2021-11-05 14:10:00,239.96,240.12,239.82,239.96,48520.0,220.4883,220.6353,220.3597,220.4883,48520.0
2021-11-05 14:20:00,240.0,240.1,239.85,239.99,34961.0,220.5251,220.6169,220.3872,220.5159,34961.0
2021-11-05 14:30:00,240.1,240.1,239.68,239.77,24455.0,220.6169,220.6169,220.231,220.3137,24455.0
2021-11-05 14:40:00,239.75,239.79,239.51,239.57,15798.0,220.2953,220.3321,220.0748,220.1299,15798.0
2021-11-05 14:50:00,239.59,239.8,239.56,239.68,23293.0,220.1483,220.3413,220.1208,220.231,23293.0
2021-11-05 15:00:00,239.71,239.99,239.53,239.99,24859.0,220.2586,220.5159,220.0932,220.5159,24859.0
2021-11-05 15:10:00,239.97,240.02,239.63,239.72,23158.0,220.4975,220.5434,220.1851,220.2678,23158.0
2021-11-05 15:20:00,239.69,239.78,239.47,239.51,24948.0,220.2402,220.3229,220.0381,220.0748,24948.0
2021-11-05 15:30:00,239.54,239.8,239.29,239.78,33297.0,220.1024,220.3413,219.8727,220.3229,33297.0
2021-11-05 15:40:00,239.81,239.82,239.21,239.31,38188.0,220.3505,220.3597,219.7992,219.891,38188.0
2021-11-05 15:50:00,239.31,239.46,238.77,238.84,141524.0,219.891,220.0289,219.3949,219.4592,141524.0
2021-11-08 09:30:00,240.0,240.0,238.74,239.63,57120.0,220.5251,220.5251,219.3673,220.1851,57120.0
2021-11-08 09:40:00,239.57,240.0,238.46,238.59,18021.0,220.1299,220.5251,219.11,219.2295,18021.0
2021-11-08 09:50:00,238.47,238.89,238.22,238.39,21110.0,219.1192,219.5051,218.8895,219.0457,21110.0
2021-11-08 10:00:00,238.42,238.51,237.92,238.22,14002.0,219.0733,219.156,218.6138,218.8895,14002.0
2021-11-08 10:10:00,238.22,239.27,238.22,239.22,13717.0,218.8895,219.8543,218.8895,219.8083,13717.0
2021-11-08 10:20:00,239.33,239.57,238.86,239.12,19815.0,219.9094,220.1299,219.4776,219.7165,19815.0
2021-11-08 10:30:00,239.16,239.42,238.95,239.22,17568.0,219.7532,219.9921,219.5603,219.8083,17568.0
2021-11-08 10:40:00,239.18,239.34,238.91,239.01,14541.0,219.7716,219.9186,219.5235,219.6154,14541.0
2021-11-08 10:50:00,238.93,239.06,238.56,238.76,13864.0,219.5419,219.6613,219.2019,219.3857,13864.0
2021-11-08 11:00:00,238.68,238.73,238.2,238.24,22273.0,219.3122,219.3581,218.8711,218.9079,22273.0
2021-11-08 11:10:00,238.19,238.2,237.59,237.76,16958.0,218.8619,218.8711,218.3106,218.4668,16958.0
2021-11-08 11:20:00,237.78,238.12,237.69,238.02,12794.0,218.4852,218.7976,218.4025,218.7057,12794.0
2021-11-08 11:30:00,238.09,238.36,238.0,238.17,23437.0,218.77,219.0181,218.6873,218.8435,23437.0
2021-11-08 11:40:00,238.16,238.64,238.15,238.64,22252.0,218.8344,219.2754,218.8252,219.2754,22252.0
2021-11-08 11:50:00,238.66,238.77,238.38,238.49,26213.0,219.2938,219.3949,219.0365,219.1376,26213.0
2021-11-08 12:00:00,238.47,238.47,238.13,238.34,26237.0,219.1192,219.1192,218.8068,218.9998,26237.0
2021-11-08 12:10:00,238.37,238.82,238.26,238.68,18955.0,219.0273,219.4408,218.9262,219.3122,18955.0
2021-11-08 12:20:00,238.66,238.66,238.41,238.43,12835.0,219.2938,219.2938,219.0641,219.0824,12835.0
2021-11-08 12:30:00,238.42,238.42,238.22,238.22,11452.0,219.0733,219.0733,218.8895,218.8895,11452.0
2021-11-08 12:40:00,238.27,238.54,238.2,238.5,11293.0,218.9354,219.1835,218.8711,219.1468,11293.0
2021-11-08 12:50:00,238.51,238.69,238.47,238.53,9187.0,219.156,219.3214,219.1192,219.1743,9187.0
2021-11-08 13:00:00,238.6,238.91,238.53,238.84,12040.0,219.2387,219.5235,219.1743,219.4592,12040.0
2021-11-08 13:10:00,238.9,239.0,238.85,238.89,12105.0,219.5143,219.6062,219.4684,219.5051,12105.0
2021-11-08 13:20:00,238.92,239.16,238.83,238.97,10466.0,219.5327,219.7532,219.45,219.5786,10466.0
2021-11-08 13:30:00,238.99,239.14,238.96,239.0,13029.0,219.597,219.7348,219.5694,219.6062,13029.0
2021-11-08 13:40:00,239.0,239.09,238.92,239.01,11874.0,219.6062,219.6889,219.5327,219.6154,11874.0
2021-11-08 13:50:00,239.0,239.23,238.99,239.07,17549.0,219.6062,219.8175,219.597,219.6705,17549.0
2021-11-08 14:00:00,239.1,239.39,239.08,239.36,10698.0,219.6981,219.9645,219.6797,219.937,10698.0
2021-11-08 14:10:00,239.35,239.48,239.22,239.43,16878.0,219.9278,220.0472,219.8083,220.0013,16878.0
2021-11-08 14:20:00,239.43,239.44,239.2,239.31,12073.0,220.0013,220.0105,219.79,219.891,12073.0
2021-11-08 14:30:00,239.26,239.31,238.99,239.03,24010.0,219.8451,219.891,219.597,219.6338,24010.0
2021-11-08 14:40:00,239.05,239.12,238.92,239.12,13583.0,219.6521,219.7165,219.5327,219.7165,13583.0
2021-11-08 14:50:00,239.17,239.18,238.9,239.17,18910.0,219.7624,219.7716,219.5143,219.7624,18910.0
2021-11-08 15:00:00,239.19,239.19,238.89,239.06,22756.0,219.7808,219.7808,219.5051,219.6613,22756.0
2021-11-08 15:10:00,239.1,239.13,238.94,239.11,17488.0,219.6981,219.7256,219.5511,219.7073,17488.0
2021-11-08 15:20:00,239.15,239.23,238.98,239.11,21075.0,219.744,219.8175,219.5878,219.7073,21075.0
2021-11-08 15:30:00,239.08,239.23,239.02,239.2,33893.0,219.6797,219.8175,219.6246,219.79,33893.0
2021-11-08 15:40:00,239.22,239.37,239.02,239.07,40810.0,219.8083,219.9462,219.6246,219.6705,40810.0
2021-11-08 15:50:00,239.01,239.45,238.98,239.45,176176.0,219.6154,220.0197,219.5878,220.0197,176176.0
2021-11-09 09:30:00,239.02,239.97,238.36,239.67,56491.0,219.6246,220.4975,219.0181,220.2218,56491.0
2021-11-09 09:40:00,239.7,240.27,239.45,239.56,17260.0,220.2494,220.7731,220.0197,220.1208,17260.0
2021-11-09 09:50:00,239.67,239.87,239.35,239.41,15032.0,220.2218,220.4056,219.9278,219.9829,15032.0
2021-11-09 10:00:00,239.71,240.1,239.53,239.6,19880.0,220.2586,220.6169,220.0932,220.1575,19880.0
2021-11-09 10:10:00,239.6,239.94,238.99,239.12,26279.0,220.1575,220.4699,219.597,219.7165,26279.0
2021-11-09 10:20:00,239.17,239.76,239.09,239.7,13567.0,219.7624,220.3045,219.6889,220.2494,13567.0
2021-11-09 10:30:00,239.76,240.02,239.66,239.81,33596.0,220.3045,220.5434,220.2126,220.3505,33596.0
2021-11-09 10:40:00,239.8,239.88,239.52,239.72,21781.0,220.3413,220.4148,220.084,220.2678,21781.0
2021-11-09 10:50:00,239.72,239.97,239.64,239.83,34481.0,220.2678,220.4975,220.1943,220.3688,34481.0
2021-11-09 11:00:00,239.89,239.93,239.32,239.35,16501.0,220.424,220.4607,219.9002,219.9278,16501.0
2021-11-09 11:10:00,239.32,239.46,238.82,239.19,62316.0,219.9002,220.0289,219.4408,219.7808,62316.0
2021-11-09 11:20:00,239.16,239.19,238.59,238.59,60161.0,219.7532,219.7808,219.2295,219.2295,60161.0
2021-11-09 11:30:00,238.6,238.96,238.53,238.72,11427.0,219.2387,219.5694,219.1743,219.3489,11427.0
2021-11-09 11:40:00,238.71,238.78,238.58,238.58,7430.0,219.3397,219.404,219.2203,219.2203,7430.0
2021-11-09 11:50:00,238.58,238.67,238.42,238.57,10429.0,219.2203,219.303,219.0733,219.2111,10429.0
2021-11-09 12:00:00,238.57,238.64,238.49,238.57,9175.0,219.2111,219.2754,219.1376,219.2111,9175.0
2021-11-09 12:10:00,238.6,239.06,238.6,239.01,20963.0,219.2387,219.6613,219.2387,219.6154,20963.0
2021-11-09 12:20:00,238.97,239.32,238.97,239.31,7230.0,219.5786,219.9002,219.5786,219.891,7230.0
2021-11-09 12:30:00,239.29,239.71,239.07,239.3,11332.0,219.8727,220.2586,219.6705,219.8819,11332.0
2021-11-09 12:40:00,239.27,239.56,239.27,239.54,8105.0,219.8543,220.1208,219.8543,220.1024,8105.0
2021-11-09 12:50:00,239.56,239.8,239.49,239.66,29645.0,220.1208,220.3413,220.0564,220.2126,29645.0
2021-11-09 13:00:00,239.66,240.22,239.56,240.22,40147.0,220.2126,220.7272,220.1208,220.7272,40147.0
2021-11-09 13:10:00,240.29,240.73,240.2,240.55,28941.0,220.7915,221.1958,220.7088,221.0304,28941.0
2021-11-09 13:20:00,240.51,240.53,240.38,240.44,12036.0,220.9937,221.012,220.8742,220.9293,12036.0
2021-11-09 13:30:00,240.4,240.5,240.33,240.36,6707.0,220.8926,220.9845,220.8283,220.8558,6707.0
2021-11-09 13:40:00,240.4,240.47,240.25,240.4,8877.0,220.8926,220.9569,220.7548,220.8926,8877.0
2021-11-09 13:50:00,240.38,240.41,240.19,240.25,6983.0,220.8742,220.9018,220.6996,220.7548,6983.0
2021-11-09 14:00:00,240.19,240.38,240.08,240.12,6913.0,220.6996,220.8742,220.5986,220.6353,6913.0
2021-11-09 14:10:00,240.13,240.41,240.01,240.39,8102.0,220.6445,220.9018,220.5342,220.8834,8102.0
2021-11-09 14:20:00,240.39,240.41,240.23,240.26,8163.0,220.8834,220.9018,220.7364,220.764,8163.0
2021-11-09 14:30:00,240.27,240.3,240.17,240.3,8180.0,220.7731,220.8007,220.6813,220.8007,8180.0
2021-11-09 14:40:00,240.31,240.62,240.31,240.44,21902.0,220.8099,221.0947,220.8099,220.9293,21902.0
2021-11-09 14:50:00,240.47,240.74,240.41,240.74,8529.0,220.9569,221.205,220.9018,221.205,8529.0
2021-11-09 15:00:00,240.73,240.82,240.64,240.79,14278.0,221.1958,221.2785,221.1131,221.2509,14278.0
2021-11-09 15:10:00,240.79,240.87,240.73,240.81,11390.0,221.2509,221.3245,221.1958,221.2693,11390.0
2021-11-09 15:20:00,240.85,241.04,240.74,241.02,13592.0,221.3061,221.4807,221.205,221.4623,13592.0
2021-11-09 15:30:00,241.03,241.03,240.35,240.49,55363.0,221.4715,221.4715,220.8467,220.9753,55363.0
2021-11-09 15:40:00,240.47,240.82,240.47,240.72,32245.0,220.9569,221.2785,220.9569,221.1866,32245.0
2021-11-09 15:50:00,240.74,241.1,240.65,241.06,124139.0,221.205,221.5358,221.1223,221.499,124139.0
2021-11-10 09:30:00,241.63,242.5,241.5,242.22,61355.0,222.0228,222.8222,221.9033,222.5649,61355.0
2021-11-10 09:40:00,242.26,242.42,241.21,241.49,29469.0,222.6017,222.7487,221.6369,221.8941,29469.0
2021-11-10 09:50:00,241.63,242.03,241.45,242.02,15818.0,222.0228,222.3903,221.8574,222.3811,15818.0
2021-11-10 10:00:00,242.06,242.06,241.01,241.29,17017.0,222.4179,222.4179,221.4531,221.7104,17017.0
2021-11-10 10:10:00,241.29,241.29,240.6,241.12,12755.0,221.7104,221.7104,221.0764,221.5542,12755.0
2021-11-10 10:20:00,241.15,241.32,240.95,240.98,13193.0,221.5817,221.7379,221.398,221.4255,13193.0
2021-11-10 10:30:00,240.98,241.52,240.79,241.43,18845.0,221.4255,221.9217,221.2509,221.839,18845.0
2021-11-10 10:40:00,241.42,241.42,240.99,241.15,12798.0,221.8298,221.8298,221.4347,221.5817,12798.0
2021-11-10 10:50:00,241.01,241.3,240.8,241.22,29023.0,221.4531,221.7196,221.2601,221.6461,29023.0
2021-11-10 11:00:00,241.14,241.48,241.12,241.47,17430.0,221.5725,221.885,221.5542,221.8758,17430.0
2021-11-10 11:10:00,241.45,241.74,241.4,241.72,16039.0,221.8574,222.1239,221.8114,222.1055,16039.0
2021-11-10 11:20:00,241.71,241.88,241.59,241.66,15003.0,222.0963,222.2525,221.986,222.0503,15003.0
2021-11-10 11:30:00,241.66,241.72,241.36,241.36,20041.0,222.0503,222.1055,221.7747,221.7747,20041.0
2021-11-10 11:40:00,241.31,241.61,241.31,241.44,13607.0,221.7288,222.0044,221.7288,221.8482,13607.0
2021-11-10 11:50:00,241.39,241.48,241.31,241.34,7649.0,221.8023,221.885,221.7288,221.7563,7649.0
2021-11-10 12:00:00,241.37,241.42,241.03,241.03,8159.0,221.7839,221.8298,221.4715,221.4715,8159.0
2021-11-10 12:10:00,241.01,241.26,240.47,241.26,14631.0,221.4531,221.6828,220.9569,221.6828,14631.0
2021-11-10 12:20:00,241.29,241.58,241.28,241.5,13109.0,221.7104,221.9768,221.7012,221.9033,13109.0
2021-11-10 12:30:00,241.5,241.74,241.44,241.7,21611.0,221.9033,222.1239,221.8482,222.0871,21611.0
2021-11-10 12:40:00,241.71,241.71,241.09,241.09,12664.0,222.0963,222.0963,221.5266,221.5266,12664.0
2021-11-10 12:50:00,241.13,241.14,240.92,241.11,17417.0,221.5634,221.5725,221.3704,221.545,17417.0
2021-11-10 13:00:00,241.11,241.19,240.85,240.92,22629.0,221.545,221.6185,221.3061,221.3704,22629.0
2021-11-10 13:10:00,240.95,241.27,240.95,241.05,13946.0,221.398,221.692,221.398,221.4898,13946.0
2021-11-10 13:20:00,241.01,241.38,240.97,241.36,13515.0,221.4531,221.7931,221.4163,221.7747,13515.0
2021-11-10 13:30:00,241.38,241.65,241.35,241.62,16252.0,221.7931,222.0412,221.7655,222.0136,16252.0
2021-11-10 13:40:00,241.63,241.67,241.3,241.3,16350.0,222.0228,222.0595,221.7196,221.7196,16350.0
2021-11-10 13:50:00,241.36,241.53,241.29,241.47,16364.0,221.7747,221.9309,221.7104,221.8758,16364.0
2021-11-10 14:00:00,241.41,241.44,240.99,241.0,9021.0,221.8206,221.8482,221.4347,221.4439,9021.0
2021-11-10 14:10:00,240.95,241.3,240.82,241.26,24408.0,221.398,221.7196,221.2785,221.6828,24408.0
2021-11-10 14:20:00,241.26,241.36,240.91,240.94,12421.0,221.6828,221.7747,221.3612,221.3888,12421.0
2021-11-10 14:30:00,240.94,241.08,240.73,240.81,17379.0,221.3888,221.5174,221.1958,221.2693,17379.0
2021-11-10 14:40:00,240.82,241.1,240.63,241.08,23691.0,221.2785,221.5358,221.1039,221.5174,23691.0
2021-11-10 14:50:00,241.08,241.34,241.01,241.21,17164.0,221.5174,221.7563,221.4531,221.6369,17164.0
2021-11-10 15:00:00,241.17,241.36,241.09,241.34,12736.0,221.6001,221.7747,221.5266,221.7563,12736.0
2021-11-10 15:10:00,241.29,241.62,241.27,241.61,19065.0,221.7104,222.0136,221.692,222.0044,19065.0
2021-11-10 15:20:00,241.66,241.89,241.58,241.81,31326.0,222.0503,222.2617,221.9768,222.1882,31326.0
2021-11-10 15:30:00,241.82,241.85,241.43,241.46,32322.0,222.1974,222.2249,221.839,221.8666,32322.0
2021-11-10 15:40:00,241.5,241.71,241.37,241.48,31713.0,221.9033,222.0963,221.7839,221.885,31713.0
2021-11-10 15:50:00,241.54,241.95,241.45,241.48,122727.0,221.9401,222.3168,221.8574,221.885,122727.0
2021-11-11 09:30:00,241.0,241.09,239.43,239.98,58335.0,221.4439,221.5266,220.0013,220.5067,58335.0
2021-11-11 09:40:00,240.04,240.28,239.63,239.94,14671.0,220.5618,220.7823,220.1851,220.4699,14671.0
2021-11-11 09:50:00,239.84,239.99,239.01,239.99,31324.0,220.378,220.5159,219.6154,220.5159,31324.0
2021-11-11 10:00:00,239.99,240.0,239.52,239.53,29390.0,220.5159,220.5251,220.084,220.0932,29390.0
2021-11-11 10:10:00,239.57,239.98,239.37,239.71,23211.0,220.1299,220.5067,219.9462,220.2586,23211.0
2021-11-11 10:20:00,239.68,239.99,239.56,239.99,16490.0,220.231,220.5159,220.1208,220.5159,16490.0
2021-11-11 10:30:00,239.92,240.32,239.78,240.21,16578.0,220.4515,220.8191,220.3229,220.718,16578.0
2021-11-11 10:40:00,240.22,240.38,239.96,240.29,20256.0,220.7272,220.8742,220.4883,220.7915,20256.0
2021-11-11 10:50:00,240.31,240.53,240.0,240.05,14709.0,220.8099,221.012,220.5251,220.571,14709.0
2021-11-11 11:00:00,240.03,240.12,239.73,239.96,9561.0,220.5526,220.6353,220.277,220.4883,9561.0
2021-11-11 11:10:00,239.98,240.04,239.83,239.99,10753.0,220.5067,220.5618,220.3688,220.5159,10753.0
2021-11-11 11:20:00,239.99,240.05,239.57,239.66,21368.0,220.5159,220.571,220.1299,220.2126,21368.0
2021-11-11 11:30:00,239.69,239.99,239.63,239.99,8051.0,220.2402,220.5159,220.1851,220.5159,8051.0
2021-11-11 11:40:00,240.02,240.17,239.79,240.12,11034.0,220.5434,220.6813,220.3321,220.6353,11034.0
2021-11-11 11:50:00,240.12,240.33,240.06,240.14,10612.0,220.6353,220.8283,220.5802,220.6537,10612.0
2021-11-11 12:00:00,240.15,240.15,239.97,239.98,11103.0,220.6629,220.6629,220.4975,220.5067,11103.0
2021-11-11 12:10:00,240.06,240.1,239.97,240.01,10939.0,220.5802,220.6169,220.4975,220.5342,10939.0
2021-11-11 12:20:00,240.03,240.03,239.87,239.88,7663.0,220.5526,220.5526,220.4056,220.4148,7663.0
2021-11-11 12:30:00,239.93,240.09,239.89,240.05,9801.0,220.4607,220.6077,220.424,220.571,9801.0
2021-11-11 12:40:00,240.01,240.07,239.88,239.95,6435.0,220.5342,220.5894,220.4148,220.4791,6435.0
2021-11-11 12:50:00,239.96,240.29,239.96,240.27,9261.0,220.4883,220.7915,220.4883,220.7731,9261.0
2021-11-11 13:00:00,240.28,240.28,239.91,239.94,8329.0,220.7823,220.7823,220.4424,220.4699,8329.0
2021-11-11 13:10:00,239.92,240.27,239.9,240.18,11541.0,220.4515,220.7731,220.4332,220.6904,11541.0
2021-11-11 13:20:00,240.18,240.33,240.08,240.12,9446.0,220.6904,220.8283,220.5986,220.6353,9446.0
2021-11-11 13:30:00,240.1,240.11,239.96,240.07,8206.0,220.6169,220.6261,220.4883,220.5894,8206.0
2021-11-11 13:40:00,240.07,240.11,239.97,240.05,6613.0,220.5894,220.6261,220.4975,220.571,6613.0
2021-11-11 13:50:00,240.03,240.03,239.88,239.91,21817.0,220.5526,220.5526,220.4148,220.4424,21817.0
2021-11-11 14:00:00,239.88,239.94,239.79,239.89,16618.0,220.4148,220.4699,220.3321,220.424,16618.0
2021-11-11 14:10:00,239.9,239.99,239.7,239.7,11564.0,220.4332,220.5159,220.2494,220.2494,11564.0
2021-11-11 14:20:00,239.63,239.7,239.5,239.6,14062.0,220.1851,220.2494,220.0656,220.1575,14062.0
2021-11-11 14:30:00,239.59,239.65,239.46,239.63,13267.0,220.1483,220.2035,220.0289,220.1851,13267.0
2021-11-11 14:40:00,239.64,239.97,239.59,239.97,23236.0,220.1943,220.4975,220.1483,220.4975,23236.0
2021-11-11 14:50:00,239.97,240.49,239.97,240.49,32269.0,220.4975,220.9753,220.4975,220.9753,32269.0
2021-11-11 15:00:00,240.48,240.73,240.44,240.69,31207.0,220.9661,221.1958,220.9293,221.1591,31207.0
2021-11-11 15:10:00,240.71,241.05,240.64,241.01,30721.0,221.1774,221.4898,221.1131,221.4531,30721.0
2021-11-11 15:20:00,240.99,240.99,240.77,240.83,19718.0,221.4347,221.4347,221.2326,221.2877,19718.0
2021-11-11 15:30:00,240.79,240.93,240.61,240.93,25236.0,221.2509,221.3796,221.0856,221.3796,25236.0
2021-11-11 15:40:00,240.95,241.13,240.93,241.03,39429.0,221.398,221.5634,221.3796,221.4715,39429.0
2021-11-11 15:50:00,240.96,241.06,240.56,240.56,147027.0,221.4072,221.499,221.0396,221.0396,147027.0
2021-11-12 09:30:00,241.01,241.23,239.86,240.94,48924.0,221.4531,221.6552,220.3964,221.3888,48924.0
2021-11-12 09:40:00,241.03,241.54,240.85,241.36,22558.0,221.4715,221.9401,221.3061,221.7747,22558.0
2021-11-12 09:50:00,241.38,241.88,241.26,241.76,41217.0,221.7931,222.2525,221.6828,222.1422,41217.0
2021-11-12 10:00:00,241.73,242.12,241.66,242.12,25527.0,222.1147,222.473,222.0503,222.473,25527.0
2021-11-12 10:10:00,242.04,242.42,241.83,242.42,19994.0,222.3995,222.7487,222.2066,222.7487,19994.0
2021-11-12 10:20:00,242.4,242.6,242.18,242.45,49706.0,222.7303,222.9141,222.5282,222.7762,49706.0
2021-11-12 10:30:00,242.5,242.69,242.17,242.28,23031.0,222.8222,222.9968,222.519,222.62,23031.0
2021-11-12 10:40:00,242.36,242.56,242.24,242.56,37253.0,222.6935,222.8773,222.5833,222.8773,37253.0
2021-11-12 10:50:00,242.57,242.9,242.55,242.8,29800.0,222.8865,223.1897,222.8681,223.0978,29800.0
2021-11-12 11:00:00,242.84,243.66,242.84,243.66,36718.0,223.1346,223.8881,223.1346,223.8881,36718.0
2021-11-12 11:10:00,243.65,243.94,243.51,243.93,15817.0,223.8789,224.1453,223.7502,224.1361,15817.0
2021-11-12 11:20:00,243.91,244.04,243.39,243.49,14463.0,224.1178,224.2372,223.64,223.7319,14463.0
2021-11-12 11:30:00,243.44,243.92,243.39,243.74,17742.0,223.6859,224.127,223.64,223.9616,17742.0
2021-11-12 11:40:00,243.74,243.78,243.24,243.3,12273.0,223.9616,223.9983,223.5021,223.5573,12273.0
2021-11-12 11:50:00,243.26,243.41,243.1,243.27,11778.0,223.5205,223.6583,223.3735,223.5297,11778.0
2021-11-12 12:00:00,243.24,243.3,242.79,242.81,12470.0,223.5021,223.5573,223.0887,223.107,12470.0
2021-11-12 12:10:00,242.84,243.15,242.75,243.1,22594.0,223.1346,223.4194,223.0519,223.3735,22594.0
2021-11-12 12:20:00,243.14,243.19,242.91,243.0,16553.0,223.4103,223.4562,223.1989,223.2816,16553.0
2021-11-12 12:30:00,242.96,242.98,242.5,242.59,6272.0,223.2449,223.2632,222.8222,222.9049,6272.0
2021-11-12 12:40:00,242.62,242.62,242.33,242.49,7083.0,222.9324,222.9324,222.666,222.813,7083.0
2021-11-12 12:50:00,242.52,242.57,241.99,242.2,18080.0,222.8406,222.8865,222.3536,222.5465,18080.0
2021-11-12 13:00:00,242.2,242.21,241.77,241.83,5839.0,222.5465,222.5557,222.1514,222.2066,5839.0
2021-11-12 13:10:00,241.85,242.05,241.85,241.96,7313.0,222.2249,222.4087,222.2249,222.326,7313.0
2021-11-12 13:20:00,241.9,241.92,241.69,241.82,10406.0,222.2709,222.2893,222.0779,222.1974,10406.0
2021-11-12 13:30:00,241.83,242.64,241.83,242.64,26019.0,222.2066,222.9508,222.2066,222.9508,26019.0
2021-11-12 13:40:00,242.6,242.64,242.33,242.34,18242.0,222.9141,222.9508,222.666,222.6752,18242.0
2021-11-12 13:50:00,242.32,242.47,242.18,242.19,10860.0,222.6568,222.7946,222.5282,222.5373,10860.0
2021-11-12 14:00:00,242.2,242.31,242.17,242.31,12291.0,222.5465,222.6476,222.519,222.6476,12291.0
2021-11-12 14:10:00,242.32,242.48,242.22,242.25,15658.0,222.6568,222.8038,222.5649,222.5925,15658.0
2021-11-12 14:20:00,242.28,242.28,241.96,241.97,10746.0,222.62,222.62,222.326,222.3352,10746.0
2021-11-12 14:30:00,241.96,242.11,241.96,242.08,13154.0,222.326,222.4638,222.326,222.4363,13154.0
2021-11-12 14:40:00,242.06,242.25,242.06,242.19,15923.0,222.4179,222.5925,222.4179,222.5373,15923.0
2021-11-12 14:50:00,242.21,242.52,242.2,242.49,11687.0,222.5557,222.8406,222.5465,222.813,11687.0
2021-11-12 15:00:00,242.51,242.72,242.46,242.7,12783.0,222.8314,223.0243,222.7854,223.006,12783.0
2021-11-12 15:10:00,242.68,242.82,242.59,242.7,15612.0,222.9876,223.1162,222.9049,223.006,15612.0
2021-11-12 15:20:00,242.71,242.75,242.6,242.73,15737.0,223.0151,223.0519,222.9141,223.0335,15737.0
2021-11-12 15:30:00,242.74,242.96,242.66,242.81,36318.0,223.0427,223.2449,222.9692,223.107,36318.0
2021-11-12 15:40:00,242.78,242.88,242.27,242.44,34762.0,223.0795,223.1714,222.6109,222.7671,34762.0
2021-11-12 15:50:00,242.58,242.58,242.32,242.47,112590.0,222.8957,222.8957,222.6568,222.7946,112590.0
2021-11-15 09:30:00,242.52,243.03,241.18,241.81,82763.0,222.8406,223.3092,221.6093,222.1882,82763.0
2021-11-15 09:40:00,241.95,242.07,241.17,241.41,21347.0,222.3168,222.4271,221.6001,221.8206,21347.0
2021-11-15 09:50:00,241.56,241.83,241.33,241.63,17347.0,221.9585,222.2066,221.7471,222.0228,17347.0
2021-11-15 10:00:00,241.59,242.32,241.53,241.98,17885.0,221.986,222.6568,221.9309,222.3444,17885.0
2021-11-15 10:10:00,242.15,242.61,242.15,242.61,14090.0,222.5006,222.9233,222.5006,222.9233,14090.0
2021-11-15 10:20:00,242.55,242.75,242.41,242.5,14027.0,222.8681,223.0519,222.7395,222.8222,14027.0
2021-11-15 10:30:00,242.5,242.59,242.2,242.41,15316.0,222.8222,222.9049,222.5465,222.7395,15316.0
2021-11-15 10:40:00,242.43,242.49,242.22,242.43,22654.0,222.7579,222.813,222.5649,222.7579,22654.0
2021-11-15 10:50:00,242.41,242.45,241.64,241.65,19457.0,222.7395,222.7762,222.032,222.0412,19457.0
2021-11-15 11:00:00,241.68,241.97,241.64,241.89,12475.0,222.0687,222.3352,222.032,222.2617,12475.0
2021-11-15 11:10:00,241.83,241.92,241.66,241.66,12601.0,222.2066,222.2893,222.0503,222.0503,12601.0
2021-11-15 11:20:00,241.64,241.66,241.52,241.57,18559.0,222.032,222.0503,221.9217,221.9677,18559.0
2021-11-15 11:30:00,241.57,241.57,241.05,241.42,19891.0,221.9677,221.9677,221.4898,221.8298,19891.0
2021-11-15 11:40:00,241.34,241.42,240.87,241.03,24361.0,221.7563,221.8298,221.3245,221.4715,24361.0
2021-11-15 11:50:00,241.05,241.23,240.95,241.21,6538.0,221.4898,221.6552,221.398,221.6369,6538.0
2021-11-15 12:00:00,241.17,241.39,241.05,241.39,11691.0,221.6001,221.8023,221.4898,221.8023,11691.0
2021-11-15 12:10:00,241.39,241.49,241.27,241.37,12964.0,221.8023,221.8941,221.692,221.7839,12964.0
2021-11-15 12:20:00,241.35,241.35,240.99,241.01,14418.0,221.7655,221.7655,221.4347,221.4531,14418.0
2021-11-15 12:30:00,241.06,241.42,241.06,241.37,6104.0,221.499,221.8298,221.499,221.7839,6104.0
2021-11-15 12:40:00,241.41,241.59,241.37,241.56,7642.0,221.8206,221.986,221.7839,221.9585,7642.0
2021-11-15 12:50:00,241.54,241.97,241.53,241.97,8068.0,221.9401,222.3352,221.9309,222.3352,8068.0
2021-11-15 13:00:00,242.02,242.19,241.95,241.99,6858.0,222.3811,222.5373,222.3168,222.3536,6858.0
2021-11-15 13:10:00,241.97,241.98,241.61,241.61,8306.0,222.3352,222.3444,222.0044,222.0044,8306.0
2021-11-15 13:20:00,241.63,241.65,241.47,241.53,7309.0,222.0228,222.0412,221.8758,221.9309,7309.0
2021-11-15 13:30:00,241.51,241.62,241.44,241.56,13349.0,221.9125,222.0136,221.8482,221.9585,13349.0
2021-11-15 13:40:00,241.51,241.65,241.45,241.61,7448.0,221.9125,222.0412,221.8574,222.0044,7448.0
2021-11-15 13:50:00,241.62,241.64,241.52,241.6,11537.0,222.0136,222.032,221.9217,221.9952,11537.0
2021-11-15 14:00:00,241.62,241.76,241.59,241.65,11878.0,222.0136,222.1422,221.986,222.0412,11878.0
2021-11-15 14:10:00,241.64,241.66,241.39,241.5,12270.0,222.032,222.0503,221.8023,221.9033,12270.0
2021-11-15 14:20:00,241.48,241.51,241.28,241.5,17322.0,221.885,221.9125,221.7012,221.9033,17322.0
2021-11-15 14:30:00,241.53,241.57,241.38,241.51,12556.0,221.9309,221.9677,221.7931,221.9125,12556.0
2021-11-15 14:40:00,241.52,241.68,241.41,241.41,12773.0,221.9217,222.0687,221.8206,221.8206,12773.0
2021-11-15 14:50:00,241.43,241.52,241.42,241.46,15458.0,221.839,221.9217,221.8298,221.8666,15458.0
2021-11-15 15:00:00,241.47,241.58,241.45,241.47,10458.0,221.8758,221.9768,221.8574,221.8758,10458.0
2021-11-15 15:10:00,241.51,241.52,241.12,241.12,10577.0,221.9125,221.9217,221.5542,221.5542,10577.0
2021-11-15 15:20:00,241.12,241.19,240.93,241.1,16729.0,221.5542,221.6185,221.3796,221.5358,16729.0
2021-11-15 15:30:00,241.1,241.11,240.88,240.9,27860.0,221.5358,221.545,221.3336,221.352,27860.0
2021-11-15 15:40:00,240.94,241.17,240.94,241.02,28293.0,221.3888,221.6001,221.3888,221.4623,28293.0
2021-11-15 15:50:00,241.0,241.47,240.98,241.45,121180.0,221.4439,221.8758,221.4255,221.8574,121180.0
2021-11-16 09:30:00,242.01,242.89,240.98,242.81,49482.0,222.3719,223.1805,221.4255,223.107,49482.0
2021-11-16 09:40:00,242.93,243.0,242.27,242.77,22658.0,223.2173,223.2816,222.6109,223.0703,22658.0
2021-11-16 09:50:00,242.73,242.75,242.09,242.45,17807.0,223.0335,223.0519,222.4455,222.7762,17807.0
2021-11-16 10:00:00,242.38,243.15,242.27,242.96,21427.0,222.7119,223.4194,222.6109,223.2449,21427.0
2021-11-16 10:10:00,243.02,243.17,242.66,242.78,13161.0,223.3,223.4378,222.9692,223.0795,13161.0
2021-11-16 10:20:00,242.75,242.96,242.71,242.81,14392.0,223.0519,223.2449,223.0151,223.107,14392.0
2021-11-16 10:30:00,242.88,242.89,242.64,242.82,18140.0,223.1714,223.1805,222.9508,223.1162,18140.0
2021-11-16 10:40:00,242.87,243.03,242.59,243.03,20791.0,223.1622,223.3092,222.9049,223.3092,20791.0
2021-11-16 10:50:00,243.02,243.25,242.95,243.23,27608.0,223.3,223.5113,223.2357,223.493,27608.0
2021-11-16 11:00:00,243.31,243.62,243.29,243.56,29048.0,223.5665,223.8513,223.5481,223.7962,29048.0
2021-11-16 11:10:00,243.64,244.26,243.6,244.1,69940.0,223.8697,224.4394,223.8329,224.2924,69940.0
2021-11-16 11:20:00,244.09,244.12,243.62,243.73,75891.0,224.2832,224.3107,223.8513,223.9524,75891.0
2021-11-16 11:30:00,243.77,244.05,243.76,243.8,40976.0,223.9891,224.2464,223.9799,224.0167,40976.0
2021-11-16 11:40:00,243.8,244.34,243.55,243.56,47400.0,224.0167,224.5129,223.787,223.7962,47400.0
2021-11-16 11:50:00,243.53,243.63,243.02,243.17,12123.0,223.7686,223.8605,223.3,223.4378,12123.0
2021-11-16 12:00:00,243.15,243.16,242.69,242.7,10885.0,223.4194,223.4286,222.9968,223.006,10885.0
2021-11-16 12:10:00,242.7,243.1,242.69,243.06,8982.0,223.006,223.3735,222.9968,223.3367,8982.0
2021-11-16 12:20:00,243.08,243.13,242.96,243.06,9864.0,223.3551,223.4011,223.2449,223.3367,9864.0
2021-11-16 12:30:00,243.09,243.33,243.0,243.12,20686.0,223.3643,223.5848,223.2816,223.3919,20686.0
2021-11-16 12:40:00,243.14,243.24,242.97,242.98,33637.0,223.4103,223.5021,223.254,223.2632,33637.0
2021-11-16 12:50:00,243.0,243.13,242.89,242.96,10345.0,223.2816,223.4011,223.1805,223.2449,10345.0
2021-11-16 13:00:00,242.96,243.09,242.86,242.87,9631.0,223.2449,223.3643,223.153,223.1622,9631.0
2021-11-16 13:10:00,242.83,243.0,242.81,242.81,7707.0,223.1254,223.2816,223.107,223.107,7707.0
2021-11-16 13:20:00,242.85,242.94,242.75,242.94,6788.0,223.1438,223.2265,223.0519,223.2265,6788.0
2021-11-16 13:30:00,242.94,243.12,242.94,242.99,9338.0,223.2265,223.3919,223.2265,223.2724,9338.0
2021-11-16 13:40:00,243.06,243.2,242.85,242.9,16962.0,223.3367,223.4654,223.1438,223.1897,16962.0
2021-11-16 13:50:00,242.94,243.02,242.88,242.96,9999.0,223.2265,223.3,223.1714,223.2449,9999.0
2021-11-16 14:00:00,242.97,243.06,242.93,242.93,14561.0,223.254,223.3367,223.2173,223.2173,14561.0
2021-11-16 14:10:00,242.94,242.96,242.73,242.75,32268.0,223.2265,223.2449,223.0335,223.0519,32268.0
2021-11-16 14:20:00,242.77,242.91,242.69,242.87,14479.0,223.0703,223.1989,222.9968,223.1622,14479.0
2021-11-16 14:30:00,242.94,243.1,242.91,242.97,32054.0,223.2265,223.3735,223.1989,223.254,32054.0
2021-11-16 14:40:00,242.97,242.99,242.77,242.8,14656.0,223.254,223.2724,223.0703,223.0978,14656.0
2021-11-16 14:50:00,242.82,242.86,242.63,242.7,11919.0,223.1162,223.153,222.9416,223.006,11919.0
2021-11-16 15:00:00,242.67,242.72,242.41,242.72,12817.0,222.9784,223.0243,222.7395,223.0243,12817.0
2021-11-16 15:10:00,242.7,242.85,242.64,242.79,17941.0,223.006,223.1438,222.9508,223.0887,17941.0
2021-11-16 15:20:00,242.78,242.83,242.52,242.54,15868.0,223.0795,223.1254,222.8406,222.8589,15868.0
2021-11-16 15:30:00,242.54,242.64,241.97,241.98,41851.0,222.8589,222.9508,222.3352,222.3444,41851.0
2021-11-16 15:40:00,241.98,242.06,241.48,241.49,55329.0,222.3444,222.4179,221.885,221.8941,55329.0
2021-11-16 15:50:00,241.47,241.54,241.22,241.52,136317.0,221.8758,221.9401,221.6461,221.9217,136317.0
2021-11-17 09:30:00,241.36,241.96,240.59,240.7,76270.0,221.7747,222.326,221.0672,221.1682,76270.0
2021-11-17 09:40:00,240.75,241.06,239.89,239.97,36060.0,221.2142,221.499,220.424,220.4975,36060.0
2021-11-17 09:50:00,240.16,240.53,239.77,239.98,20122.0,220.6721,221.012,220.3137,220.5067,20122.0
2021-11-17 10:00:00,239.84,240.72,239.84,240.31,16662.0,220.378,221.1866,220.378,220.8099,16662.0
2021-11-17 10:10:00,240.35,241.16,240.18,241.16,17215.0,220.8467,221.5909,220.6904,221.5909,17215.0
2021-11-17 10:20:00,241.1,241.19,240.47,240.58,33262.0,221.5358,221.6185,220.9569,221.058,33262.0
2021-11-17 10:30:00,240.62,240.62,239.93,240.41,30085.0,221.0947,221.0947,220.4607,220.9018,30085.0
2021-11-17 10:40:00,240.48,240.58,240.19,240.51,14207.0,220.9661,221.058,220.6996,220.9937,14207.0
2021-11-17 10:50:00,240.49,240.5,239.98,240.08,24277.0,220.9753,220.9845,220.5067,220.5986,24277.0
2021-11-17 11:00:00,240.11,240.2,239.8,239.89,20537.0,220.6261,220.7088,220.3413,220.424,20537.0
2021-11-17 11:10:00,239.91,240.07,239.8,239.88,14446.0,220.4424,220.5894,220.3413,220.4148,14446.0
2021-11-17 11:20:00,239.9,239.9,239.45,239.56,16477.0,220.4332,220.4332,220.0197,220.1208,16477.0
2021-11-17 11:30:00,239.62,239.71,239.45,239.53,62105.0,220.1759,220.2586,220.0197,220.0932,62105.0
2021-11-17 11:40:00,239.57,239.62,239.13,239.13,27601.0,220.1299,220.1759,219.7256,219.7256,27601.0
2021-11-17 11:50:00,239.12,239.57,238.88,239.52,26699.0,219.7165,220.1299,219.4959,220.084,26699.0
2021-11-17 12:00:00,239.48,239.58,239.27,239.47,20844.0,220.0472,220.1391,219.8543,220.0381,20844.0
2021-11-17 12:10:00,239.46,239.53,239.28,239.28,25366.0,220.0289,220.0932,219.8635,219.8635,25366.0
2021-11-17 12:20:00,239.32,239.32,238.93,239.03,32856.0,219.9002,219.9002,219.5419,219.6338,32856.0
2021-11-17 12:30:00,239.04,239.19,238.68,239.17,27895.0,219.643,219.7808,219.3122,219.7624,27895.0
2021-11-17 12:40:00,239.16,239.4,239.14,239.15,22087.0,219.7532,219.9737,219.7348,219.744,22087.0
2021-11-17 12:50:00,239.14,239.33,239.12,239.3,19075.0,219.7348,219.9094,219.7165,219.8819,19075.0
2021-11-17 13:00:00,239.27,239.53,239.16,239.49,11503.0,219.8543,220.0932,219.7532,220.0564,11503.0
2021-11-17 13:10:00,239.48,239.61,239.44,239.5,23428.0,220.0472,220.1667,220.0105,220.0656,23428.0
2021-11-17 13:20:00,239.49,239.63,239.38,239.49,13439.0,220.0564,220.1851,219.9554,220.0564,13439.0
2021-11-17 13:30:00,239.51,239.55,239.34,239.36,16357.0,220.0748,220.1116,219.9186,219.937,16357.0
2021-11-17 13:40:00,239.38,239.4,239.28,239.39,13701.0,219.9554,219.9737,219.8635,219.9645,13701.0
2021-11-17 13:50:00,239.37,239.46,239.26,239.46,18822.0,219.9462,220.0289,219.8451,220.0289,18822.0
2021-11-17 14:00:00,239.42,239.7,239.37,239.59,20102.0,219.9921,220.2494,219.9462,220.1483,20102.0
2021-11-17 14:10:00,239.59,239.61,239.15,239.23,23070.0,220.1483,220.1667,219.744,219.8175,23070.0
2021-11-17 14:20:00,239.2,239.36,239.14,239.36,15804.0,219.79,219.937,219.7348,219.937,15804.0
2021-11-17 14:30:00,239.36,239.68,239.31,239.68,16275.0,219.937,220.231,219.891,220.231,16275.0
2021-11-17 14:40:00,239.67,240.07,239.67,240.07,14885.0,220.2218,220.5894,220.2218,220.5894,14885.0
2021-11-17 14:50:00,240.0,240.15,239.99,240.14,20631.0,220.5251,220.6629,220.5159,220.6537,20631.0
2021-11-17 15:00:00,240.16,240.6,240.13,240.6,17508.0,220.6721,221.0764,220.6445,221.0764,17508.0
2021-11-17 15:10:00,240.63,240.66,240.31,240.38,46979.0,221.1039,221.1315,220.8099,220.8742,46979.0
2021-11-17 15:20:00,240.38,240.43,240.09,240.18,25687.0,220.8742,220.9202,220.6077,220.6904,25687.0
2021-11-17 15:30:00,240.19,240.24,240.01,240.07,33290.0,220.6996,220.7456,220.5342,220.5894,33290.0
2021-11-17 15:40:00,240.07,240.35,239.94,239.97,78658.0,220.5894,220.8467,220.4699,220.4975,78658.0
2021-11-17 15:50:00,239.97,240.11,239.59,239.75,202872.0,220.4975,220.6261,220.1483,220.2953,202872.0
2021-11-18 09:30:00,239.54,240.92,238.99,239.44,74414.0,220.1024,221.3704,219.597,220.0105,74414.0
2021-11-18 09:40:00,239.46,239.83,239.16,239.16,22221.0,220.0289,220.3688,219.7532,219.7532,22221.0
2021-11-18 09:50:00,239.16,239.71,238.94,239.61,19919.0,219.7532,220.2586,219.5511,220.1667,19919.0
2021-11-18 10:00:00,239.65,239.76,238.95,239.15,44825.0,220.2035,220.3045,219.5603,219.744,44825.0
2021-11-18 10:10:00,239.17,239.2,238.34,238.63,38168.0,219.7624,219.79,218.9998,219.2662,38168.0
2021-11-18 10:20:00,238.59,238.59,238.03,238.37,26804.0,219.2295,219.2295,218.7149,219.0273,26804.0
2021-11-18 10:30:00,238.41,239.1,238.36,239.06,20218.0,219.0641,219.6981,219.0181,219.6613,20218.0
2021-11-18 10:40:00,239.06,239.16,238.93,238.99,13924.0,219.6613,219.7532,219.5419,219.597,13924.0
2021-11-18 10:50:00,239.06,239.28,238.93,239.12,30212.0,219.6613,219.8635,219.5419,219.7165,30212.0
2021-11-18 11:00:00,239.18,239.34,239.05,239.25,16308.0,219.7716,219.9186,219.6521,219.8359,16308.0
2021-11-18 11:10:00,239.23,239.65,239.21,239.48,28699.0,219.8175,220.2035,219.7992,220.0472,28699.0
2021-11-18 11:20:00,239.49,239.85,239.42,239.77,34715.0,220.0564,220.3872,219.9921,220.3137,34715.0
2021-11-18 11:30:00,239.77,240.44,239.72,240.44,47836.0,220.3137,220.9293,220.2678,220.9293,47836.0
2021-11-18 11:40:00,240.41,240.65,240.28,240.48,12420.0,220.9018,221.1223,220.7823,220.9661,12420.0
2021-11-18 11:50:00,240.46,240.94,240.35,240.94,24827.0,220.9477,221.3888,220.8467,221.3888,24827.0
2021-11-18 12:00:00,240.86,241.29,240.85,241.02,15629.0,221.3153,221.7104,221.3061,221.4623,15629.0
2021-11-18 12:10:00,241.06,241.36,241.04,241.26,13879.0,221.499,221.7747,221.4807,221.6828,13879.0
2021-11-18 12:20:00,241.25,241.53,241.09,241.29,30484.0,221.6736,221.9309,221.5266,221.7104,30484.0
2021-11-18 12:30:00,241.34,241.35,240.72,240.78,11850.0,221.7563,221.7655,221.1866,221.2418,11850.0
2021-11-18 12:40:00,240.81,240.9,240.41,240.53,15784.0,221.2693,221.352,220.9018,221.012,15784.0
2021-11-18 12:50:00,240.57,240.75,240.32,240.71,8232.0,221.0488,221.2142,220.8191,221.1774,8232.0
2021-11-18 13:00:00,240.72,241.16,240.71,241.1,42515.0,221.1866,221.5909,221.1774,221.5358,42515.0
2021-11-18 13:10:00,241.11,241.23,240.91,240.99,43813.0,221.545,221.6552,221.3612,221.4347,43813.0
2021-11-18 13:20:00,240.98,241.13,240.88,240.88,18205.0,221.4255,221.5634,221.3336,221.3336,18205.0
2021-11-18 13:30:00,240.85,241.36,240.79,241.23,17795.0,221.3061,221.7747,221.2509,221.6552,17795.0
2021-11-18 13:40:00,241.25,241.39,241.11,241.34,15363.0,221.6736,221.8023,221.545,221.7563,15363.0
2021-11-18 13:50:00,241.33,241.33,241.14,241.3,18826.0,221.7471,221.7471,221.5725,221.7196,18826.0
2021-11-18 14:00:00,241.26,241.32,241.09,241.28,14712.0,221.6828,221.7379,221.5266,221.7012,14712.0
2021-11-18 14:10:00,241.31,241.44,240.84,240.84,17558.0,221.7288,221.8482,221.2969,221.2969,17558.0
2021-11-18 14:20:00,240.83,240.97,240.7,240.88,10299.0,221.2877,221.4163,221.1682,221.3336,10299.0
2021-11-18 14:30:00,240.87,240.98,240.74,240.8,14558.0,221.3245,221.4255,221.205,221.2601,14558.0
2021-11-18 14:40:00,240.8,240.94,240.77,240.89,6353.0,221.2601,221.3888,221.2326,221.3428,6353.0
2021-11-18 14:50:00,240.92,241.07,240.77,240.84,21455.0,221.3704,221.5082,221.2326,221.2969,21455.0
2021-11-18 15:00:00,240.79,240.93,240.77,240.79,20478.0,221.2509,221.3796,221.2326,221.2509,20478.0
2021-11-18 15:10:00,240.8,241.02,240.65,240.66,21481.0,221.2601,221.4623,221.1223,221.1315,21481.0
2021-11-18 15:20:00,240.65,240.9,240.44,240.82,25081.0,221.1223,221.352,220.9293,221.2785,25081.0
2021-11-18 15:30:00,240.79,240.82,240.34,240.49,28984.0,221.2509,221.2785,220.8375,220.9753,28984.0
2021-11-18 15:40:00,240.52,240.62,240.32,240.44,43334.0,221.0029,221.0947,220.8191,220.9293,43334.0
2021-11-18 15:50:00,240.37,240.48,240.11,240.28,116172.0,220.865,220.9661,220.6261,220.7823,116172.0
2021-11-19 09:30:00,241.19,241.19,238.23,238.81,179288.0,221.6185,221.6185,218.8987,219.4316,179288.0
2021-11-19 09:40:00,238.59,239.79,238.59,239.64,29053.0,219.2295,220.3321,219.2295,220.1943,29053.0
2021-11-19 09:50:00,239.68,240.31,239.37,240.26,32878.0,220.231,220.8099,219.9462,220.764,32878.0
2021-11-19 10:00:00,240.13,240.56,239.91,239.97,44496.0,220.6445,221.0396,220.4424,220.4975,44496.0
2021-11-19 10:10:00,239.95,240.4,239.84,240.31,37768.0,220.4791,220.8926,220.378,220.8099,37768.0
2021-11-19 10:20:00,240.3,240.3,239.67,239.69,53522.0,220.8007,220.8007,220.2218,220.2402,53522.0
2021-11-19 10:30:00,239.69,240.13,239.69,240.1,18152.0,220.2402,220.6445,220.2402,220.6169,18152.0
2021-11-19 10:40:00,240.13,240.67,240.11,240.64,21622.0,220.6445,221.1407,220.6261,221.1131,21622.0
2021-11-19 10:50:00,240.64,240.75,240.27,240.36,18557.0,221.1131,221.2142,220.7731,220.8558,18557.0
2021-11-19 11:00:00,240.36,240.92,240.36,240.77,15467.0,220.8558,221.3704,220.8558,221.2326,15467.0
2021-11-19 11:10:00,240.75,241.07,240.61,241.05,16504.0,221.2142,221.5082,221.0856,221.4898,16504.0
2021-11-19 11:20:00,241.02,241.1,240.7,240.94,17858.0,221.4623,221.5358,221.1682,221.3888,17858.0
2021-11-19 11:30:00,240.97,241.03,240.67,240.73,15508.0,221.4163,221.4715,221.1407,221.1958,15508.0
2021-11-19 11:40:00,240.75,241.31,240.67,241.29,17195.0,221.2142,221.7288,221.1407,221.7104,17195.0
2021-11-19 11:50:00,241.32,241.51,241.21,241.5,16983.0,221.7379,221.9125,221.6369,221.9033,16983.0
2021-11-19 12:00:00,241.53,241.74,241.42,241.74,20214.0,221.9309,222.1239,221.8298,222.1239,20214.0
2021-11-19 12:10:00,241.75,242.43,241.73,242.22,29826.0,222.133,222.7579,222.1147,222.5649,29826.0
2021-11-19 12:20:00,242.21,242.56,242.1,242.26,26868.0,222.5557,222.8773,222.4546,222.6017,26868.0
2021-11-19 12:30:00,242.24,242.61,242.17,242.56,29013.0,222.5833,222.9233,222.519,222.8773,29013.0
2021-11-19 12:40:00,242.58,242.82,242.54,242.81,24476.0,222.8957,223.1162,222.8589,223.107,24476.0
2021-11-19 12:50:00,242.85,243.0,242.36,242.54,40613.0,223.1438,223.2816,222.6935,222.8589,40613.0
2021-11-19 13:00:00,242.49,242.51,241.94,242.15,19525.0,222.813,222.8314,222.3076,222.5006,19525.0
2021-11-19 13:10:00,242.19,242.26,242.0,242.09,15731.0,222.5373,222.6017,222.3628,222.4455,15731.0
2021-11-19 13:20:00,242.08,242.11,241.62,241.68,14553.0,222.4363,222.4638,222.0136,222.0687,14553.0
2021-11-19 13:30:00,241.67,241.75,241.54,241.58,14468.0,222.0595,222.133,221.9401,221.9768,14468.0
2021-11-19 13:40:00,241.56,241.63,241.42,241.43,13664.0,221.9585,222.0228,221.8298,221.839,13664.0
2021-11-19 13:50:00,241.44,241.51,241.18,241.24,13038.0,221.8482,221.9125,221.6093,221.6644,13038.0
2021-11-19 14:00:00,241.24,241.65,241.23,241.51,13773.0,221.6644,222.0412,221.6552,221.9125,13773.0
2021-11-19 14:10:00,241.51,241.79,241.46,241.77,12408.0,221.9125,222.1698,221.8666,222.1514,12408.0
2021-11-19 14:20:00,241.79,242.01,241.62,241.64,20730.0,222.1698,222.3719,222.0136,222.032,20730.0
2021-11-19 14:30:00,241.63,241.83,241.45,241.8,17433.0,222.0228,222.2066,221.8574,222.179,17433.0
2021-11-19 14:40:00,241.8,241.89,241.62,241.66,21241.0,222.179,222.2617,222.0136,222.0503,21241.0
2021-11-19 14:50:00,241.68,241.94,241.68,241.89,17323.0,222.0687,222.3076,222.0687,222.2617,17323.0
2021-11-19 15:00:00,241.92,242.18,241.89,242.12,21167.0,222.2893,222.5282,222.2617,222.473,21167.0
2021-11-19 15:10:00,242.1,242.1,241.68,241.72,24051.0,222.4546,222.4546,222.0687,222.1055,24051.0
2021-11-19 15:20:00,241.71,241.75,241.45,241.72,33677.0,222.0963,222.133,221.8574,222.1055,33677.0
2021-11-19 15:30:00,241.68,241.8,241.47,241.51,36487.0,222.0687,222.179,221.8758,221.9125,36487.0
2021-11-19 15:40:00,241.51,241.53,241.0,241.07,51332.0,221.9125,221.9309,221.4439,221.5082,51332.0
2021-11-19 15:50:00,241.12,241.52,241.03,241.32,145638.0,221.5542,221.9217,221.4715,221.7379,145638.0
2021-11-22 09:30:00,241.7,243.09,240.82,242.45,66410.0,222.0871,223.3643,221.2785,222.7762,66410.0
2021-11-22 09:40:00,242.46,244.13,242.34,243.82,34803.0,222.7854,224.3199,222.6752,224.0351,34803.0
2021-11-22 09:50:00,243.77,245.06,243.75,244.96,35184.0,223.9891,225.1745,223.9708,225.0826,35184.0
2021-11-22 10:00:00,244.95,245.59,244.81,245.21,40867.0,225.0734,225.6614,224.9447,225.3123,40867.0
2021-11-22 10:10:00,245.25,245.32,244.7,244.75,26674.0,225.349,225.4134,224.8437,224.8896,26674.0
2021-11-22 10:20:00,244.83,245.01,244.44,244.92,19262.0,224.9631,225.1285,224.6048,225.0458,19262.0
2021-11-22 10:30:00,244.96,245.28,244.72,244.96,24847.0,225.0826,225.3766,224.862,225.0826,24847.0
2021-11-22 10:40:00,244.96,245.18,244.72,244.99,21710.0,225.0826,225.2847,224.862,225.1101,21710.0
2021-11-22 10:50:00,244.99,245.05,244.73,244.77,19906.0,225.1101,225.1653,224.8712,224.908,19906.0
2021-11-22 11:00:00,244.73,244.78,244.15,244.23,20001.0,224.8712,224.9172,224.3383,224.4118,20001.0
2021-11-22 11:10:00,244.39,244.86,244.13,244.73,25836.0,224.5588,224.9907,224.3199,224.8712,25836.0
2021-11-22 11:20:00,244.67,245.5,244.66,245.48,30547.0,224.8161,225.5788,224.8069,225.5604,30547.0
2021-11-22 11:30:00,245.48,246.0,245.47,245.93,37405.0,225.5604,226.0382,225.5512,225.9739,37405.0
2021-11-22 11:40:00,245.94,246.62,245.94,246.53,41007.0,225.983,226.6079,225.983,226.5252,41007.0
2021-11-22 11:50:00,246.58,246.63,245.72,245.88,33389.0,226.5711,226.6171,225.7809,225.9279,33389.0
2021-11-22 12:00:00,245.88,246.47,245.8,246.47,29992.0,225.9279,226.47,225.8544,226.47,29992.0
2021-11-22 12:10:00,246.53,246.93,246.41,246.41,63526.0,226.5252,226.8927,226.4149,226.4149,63526.0
2021-11-22 12:20:00,246.39,246.66,246.23,246.26,22673.0,226.3965,226.6446,226.2495,226.2771,22673.0
2021-11-22 12:30:00,246.22,246.64,246.04,246.64,25613.0,226.2403,226.6262,226.0749,226.6262,25613.0
2021-11-22 12:40:00,246.62,247.11,246.46,247.0,49643.0,226.6079,227.0581,226.4609,226.957,49643.0
2021-11-22 12:50:00,247.0,247.11,246.65,246.9,44157.0,226.957,227.0581,226.6354,226.8651,44157.0
2021-11-22 13:00:00,246.86,247.01,246.63,246.75,30298.0,226.8284,226.9662,226.6171,226.7273,30298.0
2021-11-22 13:10:00,246.77,246.92,246.34,246.45,31935.0,226.7457,226.8835,226.3506,226.4517,31935.0
2021-11-22 13:20:00,246.41,246.83,246.3,246.8,23625.0,226.4149,226.8008,226.3138,226.7733,23625.0
2021-11-22 13:30:00,246.81,247.12,246.69,246.78,32832.0,226.7824,227.0673,226.6722,226.7549,32832.0
2021-11-22 13:40:00,246.79,246.82,246.55,246.56,22675.0,226.7641,226.7916,226.5435,226.5527,22675.0
2021-11-22 13:50:00,246.61,246.61,246.2,246.28,16698.0,226.5987,226.5987,226.2219,226.2955,16698.0
2021-11-22 14:00:00,246.33,246.4,246.18,246.28,18036.0,226.3414,226.4057,226.2036,226.2955,18036.0
2021-11-22 14:10:00,246.25,246.43,246.21,246.29,21599.0,226.2679,226.4333,226.2311,226.3046,21599.0
2021-11-22 14:20:00,246.31,246.68,246.31,246.68,19674.0,226.323,226.663,226.323,226.663,19674.0
2021-11-22 14:30:00,246.65,246.65,246.4,246.49,27324.0,226.6354,226.6354,226.4057,226.4884,27324.0
2021-11-22 14:40:00,246.49,246.49,245.91,246.1,25479.0,226.4884,226.4884,225.9555,226.1301,25479.0
2021-11-22 14:50:00,246.12,246.16,245.77,245.77,24191.0,226.1484,226.1852,225.8268,225.8268,24191.0
2021-11-22 15:00:00,245.8,245.96,245.54,245.67,38434.0,225.8544,226.0014,225.6155,225.735,38434.0
2021-11-22 15:10:00,245.68,245.76,245.25,245.32,27574.0,225.7441,225.8177,225.349,225.4134,27574.0
2021-11-22 15:20:00,245.31,245.36,245.15,245.22,22856.0,225.4042,225.4501,225.2572,225.3215,22856.0
2021-11-22 15:30:00,245.18,245.18,244.8,245.03,36890.0,225.2847,225.2847,224.9356,225.1469,36890.0
2021-11-22 15:40:00,245.06,245.06,244.6,244.77,44923.0,225.1745,225.1745,224.7518,224.908,44923.0
2021-11-22 15:50:00,244.74,244.74,243.82,243.84,135118.0,224.8804,224.8804,224.0351,224.0535,135118.0
2021-11-23 09:30:00,243.38,244.57,242.77,244.3,52469.0,223.6308,224.7242,223.0703,224.4761,52469.0
2021-11-23 09:40:00,244.29,245.79,243.88,245.31,29177.0,224.4669,225.8452,224.0902,225.4042,29177.0
2021-11-23 09:50:00,245.46,246.63,245.2,246.11,42448.0,225.542,226.6171,225.3031,226.1393,42448.0
2021-11-23 10:00:00,246.03,246.59,246.03,246.41,53927.0,226.0657,226.5803,226.0657,226.4149,53927.0
2021-11-23 10:10:00,246.57,247.0,246.57,246.97,56175.0,226.5619,226.957,226.5619,226.9295,56175.0
2021-11-23 10:20:00,247.0,247.39,246.34,246.35,43832.0,226.957,227.3154,226.3506,226.3598,43832.0
2021-11-23 10:30:00,246.37,246.37,245.63,245.88,38481.0,226.3782,226.3782,225.6982,225.9279,38481.0
2021-11-23 10:40:00,245.94,246.9,245.94,246.81,33645.0,225.983,226.8651,225.983,226.7824,33645.0
2021-11-23 10:50:00,246.77,247.51,246.51,247.5,197794.0,226.7457,227.4256,226.5068,227.4165,197794.0
2021-11-23 11:00:00,247.5,247.5,246.5,246.77,98152.0,227.4165,227.4165,226.4976,226.7457,98152.0
2021-11-23 11:10:00,246.72,246.86,246.41,246.69,37220.0,226.6998,226.8284,226.4149,226.6722,37220.0
2021-11-23 11:20:00,246.69,246.87,246.36,246.44,46341.0,226.6722,226.8376,226.369,226.4425,46341.0
2021-11-23 11:30:00,246.41,247.08,246.4,247.08,42036.0,226.4149,227.0305,226.4057,227.0305,42036.0
2021-11-23 11:40:00,247.01,247.75,246.88,247.74,39547.0,226.9662,227.6462,226.8468,227.637,39547.0
2021-11-23 11:50:00,247.76,247.76,247.24,247.53,32144.0,227.6554,227.6554,227.1776,227.444,32144.0
2021-11-23 12:00:00,247.5,247.55,247.04,247.27,26518.0,227.4165,227.4624,226.9938,227.2051,26518.0
2021-11-23 12:10:00,247.3,247.36,246.53,246.89,47640.0,227.2327,227.2878,226.5252,226.856,47640.0
2021-11-23 12:20:00,246.93,247.39,246.93,247.23,34092.0,226.8927,227.3154,226.8927,227.1684,34092.0
2021-11-23 12:30:00,247.29,247.45,246.85,247.05,23398.0,227.2235,227.3705,226.8192,227.003,23398.0
2021-11-23 12:40:00,247.1,247.26,247.0,247.16,19126.0,227.0489,227.1959,226.957,227.104,19126.0
2021-11-23 12:50:00,247.21,247.21,246.68,246.68,13709.0,227.15,227.15,226.663,226.663,13709.0
2021-11-23 13:00:00,246.64,246.69,246.31,246.31,26309.0,226.6262,226.6722,226.323,226.323,26309.0
2021-11-23 13:10:00,246.35,246.41,246.1,246.36,18520.0,226.3598,226.4149,226.1301,226.369,18520.0
2021-11-23 13:20:00,246.36,246.56,246.26,246.32,31041.0,226.369,226.5527,226.2771,226.3322,31041.0
2021-11-23 13:30:00,246.3,246.39,246.07,246.23,104524.0,226.3138,226.3965,226.1025,226.2495,104524.0
2021-11-23 13:40:00,246.2,246.52,246.18,246.42,21326.0,226.2219,226.516,226.2036,226.4241,21326.0
2021-11-23 13:50:00,246.43,246.96,246.41,246.57,33934.0,226.4333,226.9203,226.4149,226.5619,33934.0
2021-11-23 14:00:00,246.6,246.98,246.43,246.98,21317.0,226.5895,226.9387,226.4333,226.9387,21317.0
2021-11-23 14:10:00,246.98,247.17,246.89,246.89,18228.0,226.9387,227.1132,226.856,226.856,18228.0
2021-11-23 14:20:00,246.89,247.12,246.63,246.64,18011.0,226.856,227.0673,226.6171,226.6262,18011.0
2021-11-23 14:30:00,246.66,246.73,246.17,246.25,22686.0,226.6446,226.7089,226.1944,226.2679,22686.0
2021-11-23 14:40:00,246.33,246.81,246.28,246.78,24191.0,226.3414,226.7824,226.2955,226.7549,24191.0
2021-11-23 14:50:00,246.79,246.9,246.45,246.79,31715.0,226.7641,226.8651,226.4517,226.7641,31715.0
2021-11-23 15:00:00,246.69,246.97,246.69,246.8,24740.0,226.6722,226.9295,226.6722,226.7733,24740.0
2021-11-23 15:10:00,246.74,246.74,246.23,246.29,26732.0,226.7181,226.7181,226.2495,226.3046,26732.0
2021-11-23 15:20:00,246.36,246.59,246.29,246.37,24031.0,226.369,226.5803,226.3046,226.3782,24031.0
2021-11-23 15:30:00,246.36,246.46,246.02,246.23,34424.0,226.369,226.4609,226.0566,226.2495,34424.0
2021-11-23 15:40:00,246.25,246.4,246.06,246.34,45119.0,226.2679,226.4057,226.0933,226.3506,45119.0
2021-11-23 15:50:00,246.34,247.65,246.34,247.27,262956.0,226.3506,227.5543,226.3506,227.2051,262956.0
2021-11-24 09:30:00,246.63,246.84,245.75,246.24,64339.0,226.6171,226.81,225.8085,226.2587,64339.0
2021-11-24 09:40:00,246.12,246.54,245.73,245.92,31638.0,226.1484,226.5344,225.7901,225.9647,31638.0
2021-11-24 09:50:00,246.03,246.14,245.22,245.94,18638.0,226.0657,226.1668,225.3215,225.983,18638.0
2021-11-24 10:00:00,245.83,246.21,245.58,246.06,34471.0,225.882,226.2311,225.6523,226.0933,34471.0
2021-11-24 10:10:00,246.07,246.22,245.64,245.86,27359.0,226.1025,226.2403,225.7074,225.9095,27359.0
2021-11-24 10:20:00,245.87,246.43,245.81,246.25,49231.0,225.9187,226.4333,225.8636,226.2679,49231.0
2021-11-24 10:30:00,246.2,246.71,246.1,246.51,94717.0,226.2219,226.6906,226.1301,226.5068,94717.0
2021-11-24 10:40:00,246.52,246.81,246.4,246.71,29068.0,226.516,226.7824,226.4057,226.6906,29068.0
2021-11-24 10:50:00,246.66,247.07,246.45,246.46,15834.0,226.6446,227.0214,226.4517,226.4609,15834.0
2021-11-24 11:00:00,246.41,246.84,246.4,246.73,22093.0,226.4149,226.81,226.4057,226.7089,22093.0
2021-11-24 11:10:00,246.8,246.97,246.71,246.9,62640.0,226.7733,226.9295,226.6906,226.8651,62640.0
2021-11-24 11:20:00,246.89,246.99,246.28,246.3,37589.0,226.856,226.9478,226.2955,226.3138,37589.0
2021-11-24 11:30:00,246.3,246.72,246.3,246.68,40501.0,226.3138,226.6998,226.3138,226.663,40501.0
2021-11-24 11:40:00,246.57,246.59,246.14,246.35,138645.0,226.5619,226.5803,226.1668,226.3598,138645.0
2021-11-24 11:50:00,246.4,246.44,245.89,246.1,31929.0,226.4057,226.4425,225.9371,226.1301,31929.0
2021-11-24 12:00:00,246.13,246.33,246.05,246.33,26224.0,226.1576,226.3414,226.0841,226.3414,26224.0
2021-11-24 12:10:00,246.33,246.4,246.2,246.26,10070.0,226.3414,226.4057,226.2219,226.2771,10070.0
2021-11-24 12:20:00,246.2,246.38,246.2,246.24,37385.0,226.2219,226.3873,226.2219,226.2587,37385.0
2021-11-24 12:30:00,246.24,246.49,246.24,246.38,14384.0,226.2587,226.4884,226.2587,226.3873,14384.0
2021-11-24 12:40:00,246.45,246.65,246.43,246.61,7027.0,226.4517,226.6354,226.4333,226.5987,7027.0
2021-11-24 12:50:00,246.61,246.69,246.48,246.69,6809.0,226.5987,226.6722,226.4792,226.6722,6809.0
2021-11-24 13:00:00,246.71,246.86,246.61,246.8,68367.0,226.6906,226.8284,226.5987,226.7733,68367.0
2021-11-24 13:10:00,246.8,246.96,246.78,246.88,10337.0,226.7733,226.9203,226.7549,226.8468,10337.0
2021-11-24 13:20:00,246.87,247.03,246.86,246.94,19459.0,226.8376,226.9846,226.8284,226.9019,19459.0
2021-11-24 13:30:00,246.94,246.94,246.59,246.63,12522.0,226.9019,226.9019,226.5803,226.6171,12522.0
2021-11-24 13:40:00,246.59,246.64,246.42,246.55,17904.0,226.5803,226.6262,226.4241,226.5435,17904.0
2021-11-24 13:50:00,246.52,246.53,246.23,246.33,13365.0,226.516,226.5252,226.2495,226.3414,13365.0
2021-11-24 14:00:00,246.3,246.59,246.18,246.34,26946.0,226.3138,226.5803,226.2036,226.3506,26946.0
2021-11-24 14:10:00,246.39,246.62,246.25,246.57,78394.0,226.3965,226.6079,226.2679,226.5619,78394.0
2021-11-24 14:20:00,246.53,246.66,246.47,246.47,14934.0,226.5252,226.6446,226.47,226.47,14934.0
2021-11-24 14:30:00,246.49,246.5,246.26,246.38,12183.0,226.4884,226.4976,226.2771,226.3873,12183.0
2021-11-24 14:40:00,246.38,246.62,246.22,246.47,10860.0,226.3873,226.6079,226.2403,226.47,10860.0
2021-11-24 14:50:00,246.53,246.83,246.51,246.69,16008.0,226.5252,226.8008,226.5068,226.6722,16008.0
2021-11-24 15:00:00,246.75,247.01,246.48,246.99,28612.0,226.7273,226.9662,226.4792,226.9478,28612.0
2021-11-24 15:10:00,246.98,247.15,246.94,246.99,20265.0,226.9387,227.0949,226.9019,226.9478,20265.0
2021-11-24 15:20:00,247.03,247.03,246.66,246.71,18027.0,226.9846,226.9846,226.6446,226.6906,18027.0
2021-11-24 15:30:00,246.74,246.86,246.43,246.86,23395.0,226.7181,226.8284,226.4333,226.8284,23395.0
2021-11-24 15:40:00,246.85,246.86,246.53,246.53,30936.0,226.8192,226.8284,226.5252,226.5252,30936.0
2021-11-24 15:50:00,246.59,246.9,246.45,246.6,127885.0,226.5803,226.8651,226.4517,226.5895,127885.0
2021-11-26 09:30:00,240.38,241.68,239.06,240.01,150048.0,220.8742,222.0687,219.6613,220.5342,150048.0
2021-11-26 09:40:00,239.92,240.33,238.13,238.62,248787.0,220.4515,220.8283,218.8068,219.257,248787.0
2021-11-26 09:50:00,238.48,239.78,238.16,238.34,239284.0,219.1284,220.3229,218.8344,218.9998,239284.0
2021-11-26 10:00:00,238.22,239.13,237.91,238.75,58102.0,218.8895,219.7256,218.6046,219.3765,58102.0
2021-11-26 10:10:00,238.71,238.86,237.66,238.42,55810.0,219.3397,219.4776,218.3749,219.0733,55810.0
2021-11-26 10:20:00,238.46,239.62,238.36,239.62,70431.0,219.11,220.1759,219.0181,220.1759,70431.0
2021-11-26 10:30:00,239.68,240.43,239.36,240.2,35995.0,220.231,220.9202,219.937,220.7088,35995.0
2021-11-26 10:40:00,240.33,240.34,239.21,239.56,25267.0,220.8283,220.8375,219.7992,220.1208,25267.0
2021-11-26 10:50:00,239.51,239.92,239.0,239.82,116588.0,220.0748,220.4515,219.6062,220.3597,116588.0
2021-11-26 11:00:00,239.74,240.15,239.08,240.06,29945.0,220.2861,220.6629,219.6797,220.5802,29945.0
2021-11-26 11:10:00,240.11,240.18,239.6,239.75,24819.0,220.6261,220.6904,220.1575,220.2953,24819.0
2021-11-26 11:20:00,239.71,240.02,239.33,240.02,26426.0,220.2586,220.5434,219.9094,220.5434,26426.0
2021-11-26 11:30:00,240.03,240.6,239.66,240.6,37286.0,220.5526,221.0764,220.2126,221.0764,37286.0
2021-11-26 11:40:00,240.59,240.59,240.02,240.22,38563.0,221.0672,221.0672,220.5434,220.7272,38563.0
2021-11-26 11:50:00,240.22,240.27,239.25,239.39,29258.0,220.7272,220.7731,219.8359,219.9645,29258.0
2021-11-26 12:00:00,239.46,240.12,239.25,239.89,95584.0,220.0289,220.6353,219.8359,220.424,95584.0
2021-11-26 12:10:00,239.84,240.37,239.84,240.04,24875.0,220.378,220.865,220.378,220.5618,24875.0
2021-11-26 12:20:00,240.09,240.89,240.0,240.83,39401.0,220.6077,221.3428,220.5251,221.2877,39401.0
2021-11-26 12:30:00,240.78,241.51,240.65,241.17,42645.0,221.2418,221.9125,221.1223,221.6001,42645.0
2021-11-26 12:40:00,241.09,241.4,240.43,240.69,66003.0,221.5266,221.8114,220.9202,221.1591,66003.0
2021-11-26 12:50:00,240.68,240.69,239.39,239.86,171233.0,221.1499,221.1591,219.9645,220.3964,171233.0
2021-11-29 09:30:00,241.5,242.6,241.2,241.88,273844.0,221.9033,222.9141,221.6277,222.2525,273844.0
2021-11-29 09:40:00,241.97,243.01,241.77,242.84,55953.0,222.3352,223.2908,222.1514,223.1346,55953.0
2021-11-29 09:50:00,242.83,242.93,241.97,242.12,53340.0,223.1254,223.2173,222.3352,222.473,53340.0
2021-11-29 10:00:00,242.18,242.44,241.75,242.33,30265.0,222.5282,222.7671,222.133,222.666,30265.0
2021-11-29 10:10:00,242.4,242.4,241.81,242.14,26378.0,222.7303,222.7303,222.1882,222.4914,26378.0
2021-11-29 10:20:00,242.08,242.21,241.73,241.83,38300.0,222.4363,222.5557,222.1147,222.2066,38300.0
2021-11-29 10:30:00,241.85,242.75,241.77,242.04,106619.0,222.2249,223.0519,222.1514,222.3995,106619.0
2021-11-29 10:40:00,241.98,241.98,240.81,241.51,71787.0,222.3444,222.3444,221.2693,221.9125,71787.0
2021-11-29 10:50:00,241.51,241.93,240.76,241.04,79346.0,221.9125,222.2984,221.2234,221.4807,79346.0
2021-11-29 11:00:00,241.05,241.9,241.04,241.87,17885.0,221.4898,222.2709,221.4807,222.2433,17885.0
2021-11-29 11:10:00,241.94,242.03,241.67,241.71,21287.0,222.3076,222.3903,222.0595,222.0963,21287.0
2021-11-29 11:20:00,241.68,241.96,241.23,241.28,31702.0,222.0687,222.326,221.6552,221.7012,31702.0
2021-11-29 11:30:00,241.33,241.87,241.29,241.77,28385.0,221.7471,222.2433,221.7104,222.1514,28385.0
2021-11-29 11:40:00,241.8,242.04,241.74,241.87,19037.0,222.179,222.3995,222.1239,222.2433,19037.0
2021-11-29 11:50:00,241.81,242.22,241.74,242.05,17565.0,222.1882,222.5649,222.1239,222.4087,17565.0
2021-11-29 12:00:00,242.09,242.6,242.03,242.41,30242.0,222.4455,222.9141,222.3903,222.7395,30242.0
2021-11-29 12:10:00,242.41,242.51,242.25,242.31,39926.0,222.7395,222.8314,222.5925,222.6476,39926.0
2021-11-29 12:20:00,242.34,242.85,242.34,242.7,20477.0,222.6752,223.1438,222.6752,223.006,20477.0
2021-11-29 12:30:00,242.71,242.76,242.49,242.49,34270.0,223.0151,223.0611,222.813,222.813,34270.0
2021-11-29 12:40:00,242.49,242.6,242.36,242.56,20055.0,222.813,222.9141,222.6935,222.8773,20055.0
2021-11-29 12:50:00,242.54,242.61,242.33,242.51,13681.0,222.8589,222.9233,222.666,222.8314,13681.0
2021-11-29 13:00:00,242.49,242.56,242.2,242.39,13895.0,222.813,222.8773,222.5465,222.7211,13895.0
2021-11-29 13:10:00,242.46,242.52,242.02,242.18,10824.0,222.7854,222.8406,222.3811,222.5282,10824.0
2021-11-29 13:20:00,242.18,242.22,241.96,242.09,19479.0,222.5282,222.5649,222.326,222.4455,19479.0
2021-11-29 13:30:00,242.12,242.31,242.05,242.06,24892.0,222.473,222.6476,222.4087,222.4179,24892.0
2021-11-29 13:40:00,242.05,242.2,241.77,241.87,135953.0,222.4087,222.5465,222.1514,222.2433,135953.0
2021-11-29 13:50:00,241.85,241.88,241.56,241.7,25580.0,222.2249,222.2525,221.9585,222.0871,25580.0
2021-11-29 14:00:00,241.72,241.87,241.45,241.45,14132.0,222.1055,222.2433,221.8574,221.8574,14132.0
2021-11-29 14:10:00,241.49,241.5,241.35,241.46,67230.0,221.8941,221.9033,221.7655,221.8666,67230.0
2021-11-29 14:20:00,241.46,241.63,240.87,240.95,143368.0,221.8666,222.0228,221.3245,221.398,143368.0
2021-11-29 14:30:00,241.01,241.18,240.95,241.09,33209.0,221.4531,221.6093,221.398,221.5266,33209.0
2021-11-29 14:40:00,241.06,241.36,241.03,241.17,35841.0,221.499,221.7747,221.4715,221.6001,35841.0
2021-11-29 14:50:00,241.16,241.27,240.63,240.72,39069.0,221.5909,221.692,221.1039,221.1866,39069.0
2021-11-29 15:00:00,240.78,241.07,240.78,241.03,19738.0,221.2418,221.5082,221.2418,221.4715,19738.0
2021-11-29 15:10:00,241.04,241.07,240.85,240.9,25664.0,221.4807,221.5082,221.3061,221.352,25664.0
2021-11-29 15:20:00,240.92,240.96,240.46,240.52,42354.0,221.3704,221.4072,220.9477,221.0029,42354.0
2021-11-29 15:30:00,240.47,240.58,240.16,240.44,159691.0,220.9569,221.058,220.6721,220.9293,159691.0
2021-11-29 15:40:00,240.44,240.48,239.86,239.99,58981.0,220.9293,220.9661,220.3964,220.5159,58981.0
2021-11-29 15:50:00,239.93,239.95,239.34,239.4,281550.0,220.4607,220.4791,219.9186,219.9737,281550.0
2021-11-30 09:30:00,237.84,238.43,236.72,238.16,65030.0,218.5403,219.0824,217.5112,218.8344,65030.0
2021-11-30 09:40:00,238.3,239.18,237.7,238.06,89283.0,218.963,219.7716,218.4117,218.7425,89283.0
2021-11-30 09:50:00,237.89,238.82,237.7,238.34,33499.0,218.5863,219.4408,218.4117,218.9998,33499.0
2021-11-30 10:00:00,238.22,239.37,238.2,239.16,68504.0,218.8895,219.9462,218.8711,219.7532,68504.0
2021-11-30 10:10:00,239.22,239.43,238.68,239.18,37800.0,219.8083,220.0013,219.3122,219.7716,37800.0
2021-11-30 10:20:00,239.06,239.06,238.17,238.57,45474.0,219.6613,219.6613,218.8435,219.2111,45474.0
2021-11-30 10:30:00,238.58,239.38,238.55,238.87,26566.0,219.2203,219.9554,219.1927,219.4867,26566.0
2021-11-30 10:40:00,238.87,239.25,238.65,238.75,30624.0,219.4867,219.8359,219.2846,219.3765,30624.0
2021-11-30 10:50:00,238.59,238.72,236.82,236.89,91854.0,219.2295,219.3489,217.6031,217.6674,91854.0
2021-11-30 11:00:00,236.76,237.33,236.32,237.29,123456.0,217.548,218.0717,217.1437,218.035,123456.0
2021-11-30 11:10:00,237.29,238.27,237.2,237.81,40119.0,218.035,218.9354,217.9523,218.5128,40119.0
2021-11-30 11:20:00,237.81,238.15,237.34,237.41,31107.0,218.5128,218.8252,218.0809,218.1452,31107.0
2021-11-30 11:30:00,237.41,237.75,237.28,237.56,20012.0,218.1452,218.4576,218.0258,218.283,20012.0
2021-11-30 11:40:00,237.39,237.39,236.3,236.67,39173.0,218.1268,218.1268,217.1253,217.4653,39173.0
2021-11-30 11:50:00,236.5,236.97,236.04,236.85,31291.0,217.3091,217.7409,216.8864,217.6307,31291.0
2021-11-30 12:00:00,236.8,236.8,235.79,236.14,25610.0,217.5847,217.5847,216.6567,216.9783,25610.0
2021-11-30 12:10:00,236.19,237.0,236.0,236.73,30005.0,217.0242,217.7685,216.8496,217.5204,30005.0
2021-11-30 12:20:00,236.74,237.45,236.58,237.38,23308.0,217.5296,218.182,217.3826,218.1177,23308.0
2021-11-30 12:30:00,237.26,237.47,236.98,237.32,23385.0,218.0074,218.2003,217.7501,218.0625,23385.0
2021-11-30 12:40:00,237.35,237.45,236.91,236.99,24251.0,218.0901,218.182,217.6858,217.7593,24251.0
2021-11-30 12:50:00,237.05,237.14,236.65,236.72,18008.0,217.8144,217.8971,217.4469,217.5112,18008.0
2021-11-30 13:00:00,236.81,236.92,236.52,236.73,23343.0,217.5939,217.695,217.3274,217.5204,23343.0
2021-11-30 13:10:00,236.77,236.85,236.52,236.68,20272.0,217.5572,217.6307,217.3274,217.4745,20272.0
2021-11-30 13:20:00,236.62,237.12,236.59,236.89,19164.0,217.4193,217.8788,217.3918,217.6674,19164.0
2021-11-30 13:30:00,236.87,237.31,236.84,237.17,33390.0,217.649,218.0533,217.6215,217.9247,33390.0
2021-11-30 13:40:00,237.19,237.19,236.9,237.06,24756.0,217.9431,217.9431,217.6766,217.8236,24756.0
2021-11-30 13:50:00,237.06,237.55,237.03,237.54,16684.0,217.8236,218.2739,217.7961,218.2647,16684.0
2021-11-30 14:00:00,237.52,237.96,237.4,237.86,27675.0,218.2463,218.6506,218.136,218.5587,27675.0
2021-11-30 14:10:00,237.84,238.08,237.72,237.94,22005.0,218.5403,218.7609,218.4301,218.6322,22005.0
2021-11-30 14:20:00,237.97,237.97,237.58,237.59,27092.0,218.6598,218.6598,218.3014,218.3106,27092.0
2021-11-30 14:30:00,237.58,237.8,237.21,237.21,34440.0,218.3014,218.5036,217.9614,217.9614,34440.0
2021-11-30 14:40:00,237.26,237.36,236.86,236.92,40183.0,218.0074,218.0993,217.6398,217.695,40183.0
2021-11-30 14:50:00,236.95,236.96,236.24,236.3,45299.0,217.7225,217.7317,217.0702,217.1253,45299.0
2021-11-30 15:00:00,236.31,236.53,235.53,235.69,31231.0,217.1345,217.3366,216.4178,216.5648,31231.0
2021-11-30 15:10:00,235.6,236.28,235.52,236.2,37047.0,216.4821,217.1069,216.4086,217.0334,37047.0
2021-11-30 15:20:00,236.19,236.33,235.91,236.31,124142.0,217.0242,217.1529,216.7669,217.1345,124142.0
2021-11-30 15:30:00,236.26,236.56,236.1,236.38,58849.0,217.0885,217.3642,216.9415,217.1988,58849.0
2021-11-30 15:40:00,236.38,236.73,235.9,236.07,84891.0,217.1988,217.5204,216.7577,216.914,84891.0
2021-11-30 15:50:00,236.02,236.38,235.3,235.64,288798.0,216.868,217.1988,216.2064,216.5188,288798.0
2021-12-01 09:30:00,237.63,238.07,234.86,234.87,161414.0,218.3474,218.7517,215.8021,215.8113,161414.0
2021-12-01 09:40:00,234.92,237.49,234.92,235.59,162017.0,215.8573,218.2187,215.8573,216.4729,162017.0
2021-12-01 09:50:00,235.55,237.65,235.21,236.5,155043.0,216.4361,218.3657,216.1237,217.3091,155043.0
2021-12-01 10:00:00,236.43,238.4,236.17,237.59,111247.0,217.2447,219.0549,217.0058,218.3106,111247.0
2021-12-01 10:10:00,237.66,238.47,237.28,238.24,76548.0,218.3749,219.1192,218.0258,218.9079,76548.0
2021-12-01 10:20:00,238.25,238.62,238.2,238.39,46291.0,218.9171,219.257,218.8711,219.0457,46291.0
2021-12-01 10:30:00,238.37,238.73,237.67,237.67,33113.0,219.0273,219.3581,218.3841,218.3841,33113.0
2021-12-01 10:40:00,237.65,238.39,237.39,237.59,52216.0,218.3657,219.0457,218.1268,218.3106,52216.0
2021-12-01 10:50:00,237.66,238.23,236.89,237.84,264432.0,218.3749,218.8987,217.6674,218.5403,264432.0
2021-12-01 11:00:00,237.91,238.3,237.62,238.24,92170.0,218.6046,218.963,218.3382,218.9079,92170.0
2021-12-01 11:10:00,238.2,239.07,237.96,238.88,68705.0,218.8711,219.6705,218.6506,219.4959,68705.0
2021-12-01 11:20:00,238.91,239.71,238.83,239.16,44429.0,219.5235,220.2586,219.45,219.7532,44429.0
2021-12-01 11:30:00,239.15,239.45,238.8,238.87,95698.0,219.744,220.0197,219.4224,219.4867,95698.0
2021-12-01 11:40:00,238.93,239.24,238.08,238.98,71745.0,219.5419,219.8267,218.7609,219.5878,71745.0
2021-12-01 11:50:00,238.88,239.12,238.45,238.54,25407.0,219.4959,219.7165,219.1008,219.1835,25407.0
2021-12-01 12:00:00,238.57,238.97,238.21,238.8,30366.0,219.2111,219.5786,218.8803,219.4224,30366.0
2021-12-01 12:10:00,238.89,239.07,238.58,238.64,25573.0,219.5051,219.6705,219.2203,219.2754,25573.0
2021-12-01 12:20:00,238.7,239.06,238.29,238.29,28010.0,219.3305,219.6613,218.9538,218.9538,28010.0
2021-12-01 12:30:00,238.32,238.93,238.26,238.56,23801.0,218.9814,219.5419,218.9262,219.2019,23801.0
2021-12-01 12:40:00,238.58,238.75,237.92,238.1,24225.0,219.2203,219.3765,218.6138,218.7792,24225.0
2021-12-01 12:50:00,238.01,238.01,237.1,237.11,30334.0,218.6965,218.6965,217.8604,217.8696,30334.0
2021-12-01 13:00:00,237.16,237.31,236.6,236.65,34569.0,217.9155,218.0533,217.4009,217.4469,34569.0
2021-12-01 13:10:00,236.74,236.99,236.03,236.09,34718.0,217.5296,217.7593,216.8772,216.9323,34718.0
2021-12-01 13:20:00,236.14,236.53,235.89,236.48,42854.0,216.9783,217.3366,216.7486,217.2907,42854.0
2021-12-01 13:30:00,236.55,236.81,236.34,236.62,35078.0,217.355,217.5939,217.162,217.4193,35078.0
2021-12-01 13:40:00,236.64,236.76,235.95,236.02,46987.0,217.4377,217.548,216.8037,216.868,46987.0
2021-12-01 13:50:00,236.1,236.35,235.7,236.33,60452.0,216.9415,217.1712,216.574,217.1529,60452.0
2021-12-01 14:00:00,236.25,236.56,235.9,236.0,28868.0,217.0793,217.3642,216.7577,216.8496,28868.0
2021-12-01 14:10:00,235.93,236.13,235.61,235.71,19509.0,216.7853,216.9691,216.4913,216.5832,19509.0
2021-12-01 14:20:00,235.72,236.85,235.71,236.84,29770.0,216.5924,217.6307,216.5832,217.6215,29770.0
2021-12-01 14:30:00,236.8,237.25,236.41,236.81,34720.0,217.5847,217.9982,217.2264,217.5939,34720.0
2021-12-01 14:40:00,236.83,236.96,236.61,236.73,24759.0,217.6123,217.7317,217.4101,217.5204,24759.0
2021-12-01 14:50:00,236.77,236.79,235.56,235.62,34944.0,217.5572,217.5755,216.4453,216.5005,34944.0
2021-12-01 15:00:00,235.66,235.88,235.26,235.29,41313.0,216.5372,216.7394,216.1697,216.1972,41313.0
2021-12-01 15:10:00,235.26,235.61,234.9,235.15,44217.0,216.1697,216.4913,215.8389,216.0686,44217.0
2021-12-01 15:20:00,235.19,235.19,234.43,234.9,55442.0,216.1054,216.1054,215.407,215.8389,55442.0
2021-12-01 15:30:00,234.83,235.14,234.44,235.04,82991.0,215.7746,216.0594,215.4162,215.9675,82991.0
2021-12-01 15:40:00,234.99,235.65,234.55,234.58,59233.0,215.9216,216.528,215.5173,215.5449,59233.0
2021-12-01 15:50:00,234.5,234.69,233.21,233.25,242806.0,215.4714,215.6459,214.286,214.3228,242806.0
2021-12-02 09:30:00,235.32,235.94,234.09,235.22,76605.0,216.2248,216.7945,215.0946,216.1329,76605.0
2021-12-02 09:40:00,235.25,236.08,234.94,235.53,30126.0,216.1605,216.9231,215.8756,216.4178,30126.0
2021-12-02 09:50:00,236.02,237.6,235.87,237.41,48537.0,216.868,218.3198,216.7302,218.1452,48537.0
2021-12-02 10:00:00,237.32,237.4,236.35,236.95,50908.0,218.0625,218.136,217.1712,217.7225,50908.0
2021-12-02 10:10:00,237.01,238.21,236.94,238.09,29173.0,217.7777,218.8803,217.7134,218.77,29173.0
2021-12-02 10:20:00,238.09,239.0,237.5,238.92,47074.0,218.77,219.6062,218.2279,219.5327,47074.0
2021-12-02 10:30:00,238.86,239.34,238.03,238.16,85311.0,219.4776,219.9186,218.7149,218.8344,85311.0
2021-12-02 10:40:00,238.23,238.65,237.87,238.62,50123.0,218.8987,219.2846,218.5679,219.257,50123.0
2021-12-02 10:50:00,238.65,239.71,238.51,239.61,49019.0,219.2846,220.2586,219.156,220.1667,49019.0
2021-12-02 11:00:00,239.66,239.87,239.33,239.69,40647.0,220.2126,220.4056,219.9094,220.2402,40647.0
2021-12-02 11:10:00,239.62,239.65,239.03,239.32,32587.0,220.1759,220.2035,219.6338,219.9002,32587.0
2021-12-02 11:20:00,239.38,239.89,239.38,239.82,32607.0,219.9554,220.424,219.9554,220.3597,32607.0
2021-12-02 11:30:00,239.85,239.88,238.85,239.4,28340.0,220.3872,220.4148,219.4684,219.9737,28340.0
2021-12-02 11:40:00,239.53,239.94,239.22,239.83,43420.0,220.0932,220.4699,219.8083,220.3688,43420.0
2021-12-02 11:50:00,239.91,240.21,239.51,239.98,32840.0,220.4424,220.718,220.0748,220.5067,32840.0
2021-12-02 12:00:00,239.98,240.45,239.85,240.15,26245.0,220.5067,220.9385,220.3872,220.6629,26245.0
2021-12-02 12:10:00,240.16,240.68,240.07,240.13,30029.0,220.6721,221.1499,220.5894,220.6445,30029.0
2021-12-02 12:20:00,240.15,240.29,239.95,240.22,27483.0,220.6629,220.7915,220.4791,220.7272,27483.0
2021-12-02 12:30:00,240.3,240.31,239.77,240.13,37451.0,220.8007,220.8099,220.3137,220.6445,37451.0
2021-12-02 12:40:00,240.09,240.6,239.95,240.5,32023.0,220.6077,221.0764,220.4791,220.9845,32023.0
2021-12-02 12:50:00,240.46,241.03,240.31,240.8,36262.0,220.9477,221.4715,220.8099,221.2601,36262.0
2021-12-02 13:00:00,240.75,240.82,240.11,240.25,25219.0,221.2142,221.2785,220.6261,220.7548,25219.0
2021-12-02 13:10:00,240.32,240.66,240.13,240.3,19031.0,220.8191,221.1315,220.6445,220.8007,19031.0
2021-12-02 13:20:00,240.36,240.42,239.63,239.84,27459.0,220.8558,220.911,220.1851,220.378,27459.0
2021-12-02 13:30:00,239.92,240.38,239.75,240.38,27596.0,220.4515,220.8742,220.2953,220.8742,27596.0
2021-12-02 13:40:00,240.29,240.73,240.22,240.5,27119.0,220.7915,221.1958,220.7272,220.9845,27119.0
2021-12-02 13:50:00,240.47,241.23,240.27,241.22,33905.0,220.9569,221.6552,220.7731,221.6461,33905.0
2021-12-02 14:00:00,241.13,241.15,240.67,241.02,41313.0,221.5634,221.5817,221.1407,221.4623,41313.0
2021-12-02 14:10:00,241.17,241.26,240.6,240.65,30379.0,221.6001,221.6828,221.0764,221.1223,30379.0
2021-12-02 14:20:00,240.61,241.07,240.56,240.99,35981.0,221.0856,221.5082,221.0396,221.4347,35981.0
2021-12-02 14:30:00,240.95,240.95,240.46,240.86,29721.0,221.398,221.398,220.9477,221.3153,29721.0
2021-12-02 14:40:00,240.89,241.44,240.79,241.14,46342.0,221.3428,221.8482,221.2509,221.5725,46342.0
2021-12-02 14:50:00,241.25,241.29,240.41,240.41,42798.0,221.6736,221.7104,220.9018,220.9018,42798.0
2021-12-02 15:00:00,240.42,240.48,239.81,239.84,34631.0,220.911,220.9661,220.3505,220.378,34631.0
2021-12-02 15:10:00,239.88,239.9,239.52,239.85,46517.0,220.4148,220.4332,220.084,220.3872,46517.0
2021-12-02 15:20:00,239.85,239.85,239.4,239.66,35786.0,220.3872,220.3872,219.9737,220.2126,35786.0
2021-12-02 15:30:00,239.73,240.24,239.68,240.05,49109.0,220.277,220.7456,220.231,220.571,49109.0
2021-12-02 15:40:00,240.07,240.64,240.07,240.47,79165.0,220.5894,221.1131,220.5894,220.9569,79165.0
2021-12-02 15:50:00,240.47,240.55,239.55,239.98,295747.0,220.9569,221.0304,220.1116,220.5067,295747.0
2021-12-03 09:30:00,241.17,242.78,240.95,241.97,56558.0,221.6001,223.0795,221.398,222.3352,56558.0
2021-12-03 09:40:00,241.91,243.03,241.7,242.65,48485.0,222.2801,223.3092,222.0871,222.96,48485.0
2021-12-03 09:50:00,242.72,242.72,240.93,241.15,28761.0,223.0243,223.0243,221.3796,221.5817,28761.0
2021-12-03 10:00:00,241.06,241.78,240.81,241.56,25397.0,221.499,222.1606,221.2693,221.9585,25397.0
2021-12-03 10:10:00,241.49,241.87,240.87,241.46,24204.0,221.8941,222.2433,221.3245,221.8666,24204.0
2021-12-03 10:20:00,241.52,242.67,241.22,242.4,38364.0,221.9217,222.9784,221.6461,222.7303,38364.0
2021-12-03 10:30:00,242.24,242.34,241.31,241.68,28473.0,222.5833,222.6752,221.7288,222.0687,28473.0
2021-12-03 10:40:00,241.8,241.8,241.04,241.26,33292.0,222.179,222.179,221.4807,221.6828,33292.0
2021-12-03 10:50:00,241.25,241.41,240.15,240.2,53669.0,221.6736,221.8206,220.6629,220.7088,53669.0
2021-12-03 11:00:00,240.03,240.61,239.91,240.2,30489.0,220.5526,221.0856,220.4424,220.7088,30489.0
2021-12-03 11:10:00,240.26,241.29,240.25,240.92,30741.0,220.764,221.7104,220.7548,221.3704,30741.0
2021-12-03 11:20:00,240.83,241.75,240.83,241.54,31461.0,221.2877,222.133,221.2877,221.9401,31461.0
2021-12-03 11:30:00,241.55,242.06,241.35,241.86,34049.0,221.9493,222.4179,221.7655,222.2341,34049.0
2021-12-03 11:40:00,241.94,242.09,241.3,241.52,30521.0,222.3076,222.4455,221.7196,221.9217,30521.0
2021-12-03 11:50:00,241.58,241.59,240.92,240.98,17806.0,221.9768,221.986,221.3704,221.4255,17806.0
2021-12-03 12:00:00,241.05,241.51,240.83,241.08,24340.0,221.4898,221.9125,221.2877,221.5174,24340.0
2021-12-03 12:10:00,241.14,241.44,240.64,241.26,24967.0,221.5725,221.8482,221.1131,221.6828,24967.0
2021-12-03 12:20:00,241.15,241.39,241.01,241.3,31064.0,221.5817,221.8023,221.4531,221.7196,31064.0
2021-12-03 12:30:00,241.21,241.23,240.45,240.73,20480.0,221.6369,221.6552,220.9385,221.1958,20480.0
2021-12-03 12:40:00,240.77,240.92,240.23,240.28,18140.0,221.2326,221.3704,220.7364,220.7823,18140.0
2021-12-03 12:50:00,240.26,240.45,239.81,240.1,19236.0,220.764,220.9385,220.3505,220.6169,19236.0
2021-12-03 13:00:00,240.03,240.56,239.89,240.56,20585.0,220.5526,221.0396,220.424,221.0396,20585.0
2021-12-03 13:10:00,240.49,240.8,240.46,240.53,21421.0,220.9753,221.2601,220.9477,221.012,21421.0
2021-12-03 13:20:00,240.52,240.82,240.15,240.26,14001.0,221.0029,221.2785,220.6629,220.764,14001.0
2021-12-03 13:30:00,240.21,240.35,239.94,240.21,16780.0,220.718,220.8467,220.4699,220.718,16780.0
2021-12-03 13:40:00,240.22,240.41,239.64,239.83,19612.0,220.7272,220.9018,220.1943,220.3688,19612.0
2021-12-03 13:50:00,239.9,240.1,239.55,239.56,15264.0,220.4332,220.6169,220.1116,220.1208,15264.0
2021-12-03 14:00:00,239.66,239.66,239.31,239.31,11009.0,220.2126,220.2126,219.891,219.891,11009.0
2021-12-03 14:10:00,239.33,239.52,239.06,239.06,15625.0,219.9094,220.084,219.6613,219.6613,15625.0
2021-12-03 14:20:00,239.0,239.64,238.8,239.02,18730.0,219.6062,220.1943,219.4224,219.6246,18730.0
2021-12-03 14:30:00,239.07,239.07,238.45,238.6,36364.0,219.6705,219.6705,219.1008,219.2387,36364.0
2021-12-03 14:40:00,238.57,239.04,238.57,238.77,16064.0,219.2111,219.643,219.2111,219.3949,16064.0
2021-12-03 14:50:00,238.83,239.13,238.4,238.43,20796.0,219.45,219.7256,219.0549,219.0824,20796.0
2021-12-03 15:00:00,238.38,238.95,238.05,238.36,28110.0,219.0365,219.5603,218.7333,219.0181,28110.0
2021-12-03 15:10:00,238.32,238.7,238.08,238.25,25075.0,218.9814,219.3305,218.7609,218.9171,25075.0
2021-12-03 15:20:00,238.28,239.26,238.28,238.98,26039.0,218.9446,219.8451,218.9446,219.5878,26039.0
2021-12-03 15:30:00,239.0,239.76,238.59,238.76,44692.0,219.6062,220.3045,219.2295,219.3857,44692.0
2021-12-03 15:40:00,238.81,239.04,238.28,238.71,47021.0,219.4316,219.643,218.9446,219.3397,47021.0
2021-12-03 15:50:00,238.91,240.59,238.84,240.42,221620.0,219.5235,221.0672,219.4592,220.911,221620.0
2021-12-06 09:30:00,243.31,244.47,241.77,244.39,60635.0,223.5665,224.6323,222.1514,224.5588,60635.0
2021-12-06 09:40:00,244.25,246.43,244.0,246.37,53038.0,224.4302,226.4333,224.2005,226.3782,53038.0
2021-12-06 09:50:00,246.32,246.78,245.35,246.78,120150.0,226.3322,226.7549,225.4409,226.7549,120150.0
2021-12-06 10:00:00,246.71,246.82,245.95,246.71,37331.0,226.6906,226.7916,225.9922,226.6906,37331.0
2021-12-06 10:10:00,246.63,247.6,246.61,247.31,37972.0,226.6171,227.5083,226.5987,227.2419,37972.0
2021-12-06 10:20:00,247.18,247.2,246.72,246.95,18732.0,227.1224,227.1408,226.6998,226.9111,18732.0
2021-12-06 10:30:00,246.89,247.08,246.51,246.82,26384.0,226.856,227.0305,226.5068,226.7916,26384.0
2021-12-06 10:40:00,246.78,246.93,245.78,246.11,26403.0,226.7549,226.8927,225.836,226.1393,26403.0
2021-12-06 10:50:00,246.04,246.82,246.02,246.41,26633.0,226.0749,226.7916,226.0566,226.4149,26633.0
2021-12-06 11:00:00,246.34,246.51,245.8,245.8,13861.0,226.3506,226.5068,225.8544,225.8544,13861.0
2021-12-06 11:10:00,245.81,246.32,245.45,246.19,19178.0,225.8636,226.3322,225.5328,226.2128,19178.0
2021-12-06 11:20:00,246.16,246.39,245.81,245.92,20069.0,226.1852,226.3965,225.8636,225.9647,20069.0
2021-12-06 11:30:00,246.0,246.12,245.44,245.88,19140.0,226.0382,226.1484,225.5236,225.9279,19140.0
2021-12-06 11:40:00,245.96,246.29,245.57,245.57,13731.0,226.0014,226.3046,225.6431,225.6431,13731.0
2021-12-06 11:50:00,245.63,246.03,245.62,245.87,13953.0,225.6982,226.0657,225.689,225.9187,13953.0
2021-12-06 12:00:00,245.87,246.19,245.66,246.1,13971.0,225.9187,226.2128,225.7258,226.1301,13971.0
2021-12-06 12:10:00,246.0,246.31,245.55,245.8,16899.0,226.0382,226.323,225.6247,225.8544,16899.0
2021-12-06 12:20:00,245.81,246.44,245.61,246.12,35437.0,225.8636,226.4425,225.6798,226.1484,35437.0
2021-12-06 12:30:00,246.2,246.31,245.8,245.91,36426.0,226.2219,226.323,225.8544,225.9555,36426.0
2021-12-06 12:40:00,245.84,245.98,245.23,245.98,13593.0,225.8912,226.0198,225.3307,226.0198,13593.0
2021-12-06 12:50:00,245.9,246.31,245.69,245.73,40135.0,225.9463,226.323,225.7533,225.7901,40135.0
2021-12-06 13:00:00,245.84,246.02,245.52,245.53,12292.0,225.8912,226.0566,225.5971,225.6063,12292.0
2021-12-06 13:10:00,245.47,245.53,245.05,245.2,19037.0,225.5512,225.6063,225.1653,225.3031,19037.0
2021-12-06 13:20:00,245.16,245.99,245.1,245.82,30992.0,225.2663,226.029,225.2112,225.8728,30992.0
2021-12-06 13:30:00,245.81,246.04,245.36,246.02,32718.0,225.8636,226.0749,225.4501,226.0566,32718.0
2021-12-06 13:40:00,246.16,246.6,246.15,246.56,14074.0,226.1852,226.5895,226.176,226.5527,14074.0
2021-12-06 13:50:00,246.57,246.89,246.53,246.73,13813.0,226.5619,226.856,226.5252,226.7089,13813.0
2021-12-06 14:00:00,246.75,246.96,246.4,246.53,26536.0,226.7273,226.9203,226.4057,226.5252,26536.0
2021-12-06 14:10:00,246.6,246.65,246.22,246.36,19329.0,226.5895,226.6354,226.2403,226.369,19329.0
2021-12-06 14:20:00,246.36,246.36,245.9,245.9,13916.0,226.369,226.369,225.9463,225.9463,13916.0
2021-12-06 14:30:00,245.93,246.01,245.69,245.82,22163.0,225.9739,226.0474,225.7533,225.8728,22163.0
2021-12-06 14:40:00,245.81,246.1,245.77,245.88,15418.0,225.8636,226.1301,225.8268,225.9279,15418.0
2021-12-06 14:50:00,245.85,245.85,245.24,245.42,16176.0,225.9003,225.9003,225.3398,225.5052,16176.0
2021-12-06 15:00:00,245.39,245.53,244.96,245.18,16443.0,225.4777,225.6063,225.0826,225.2847,16443.0
2021-12-06 15:10:00,245.2,245.67,245.16,245.66,19005.0,225.3031,225.735,225.2663,225.7258,19005.0
2021-12-06 15:20:00,245.61,245.62,245.15,245.54,33769.0,225.6798,225.689,225.2572,225.6155,33769.0
2021-12-06 15:30:00,245.57,245.62,245.09,245.36,30446.0,225.6431,225.689,225.202,225.4501,30446.0
2021-12-06 15:40:00,245.34,246.1,245.24,245.86,79143.0,225.4317,226.1301,225.3398,225.9095,79143.0
2021-12-06 15:50:00,245.79,246.24,245.5,246.05,239772.0,225.8452,226.2587,225.5788,226.0841,239772.0
2021-12-07 09:30:00,247.26,248.65,247.02,247.99,73077.0,227.1959,228.4731,226.9754,227.8667,73077.0
2021-12-07 09:40:00,248.15,249.34,248.02,248.91,55110.0,228.0137,229.1072,227.8943,228.712,55110.0
2021-12-07 09:50:00,248.87,249.02,248.0,248.8,41912.0,228.6753,228.8131,227.8759,228.611,41912.0
2021-12-07 10:00:00,248.75,249.05,247.82,247.99,51623.0,228.565,228.8407,227.7105,227.8667,51623.0
2021-12-07 10:10:00,248.08,248.91,248.04,248.68,51171.0,227.9494,228.712,227.9126,228.5007,51171.0
2021-12-07 10:20:00,248.67,249.36,248.54,249.15,38999.0,228.4915,229.1255,228.3721,228.9326,38999.0
2021-12-07 10:30:00,249.14,249.4,248.75,249.26,34138.0,228.9234,229.1623,228.565,229.0336,34138.0
2021-12-07 10:40:00,249.18,249.86,249.13,249.77,30766.0,228.9601,229.585,228.9142,229.5023,30766.0
2021-12-07 10:50:00,249.81,249.93,249.59,249.86,43657.0,229.539,229.6493,229.3369,229.585,43657.0
2021-12-07 11:00:00,249.88,249.94,249.48,249.61,30006.0,229.6033,229.6585,229.2358,229.3552,30006.0
2021-12-07 11:10:00,249.64,249.85,249.05,249.61,31091.0,229.3828,229.5758,228.8407,229.3552,31091.0
2021-12-07 11:20:00,249.51,249.75,249.22,249.38,18877.0,229.2634,229.4839,228.9969,229.1439,18877.0
2021-12-07 11:30:00,249.34,249.34,248.17,248.26,30386.0,229.1072,229.1072,228.0321,228.1148,30386.0
2021-12-07 11:40:00,248.29,248.36,247.74,247.93,11153.0,228.1424,228.2067,227.637,227.8116,11153.0
2021-12-07 11:50:00,248.0,248.09,247.73,247.9,11561.0,227.8759,227.9586,227.6278,227.784,11561.0
2021-12-07 12:00:00,247.86,247.86,247.38,247.4,11978.0,227.7472,227.7472,227.3062,227.3246,11978.0
2021-12-07 12:10:00,247.42,247.76,247.37,247.37,11141.0,227.343,227.6554,227.297,227.297,11141.0
2021-12-07 12:20:00,247.22,247.35,247.09,247.15,13334.0,227.1592,227.2786,227.0397,227.0949,13334.0
2021-12-07 12:30:00,247.14,247.53,247.14,247.39,12601.0,227.0857,227.444,227.0857,227.3154,12601.0
2021-12-07 12:40:00,247.44,247.55,247.03,247.12,13397.0,227.3613,227.4624,226.9846,227.0673,13397.0
2021-12-07 12:50:00,247.17,247.56,247.17,247.41,20614.0,227.1132,227.4716,227.1132,227.3338,20614.0
2021-12-07 13:00:00,247.36,247.89,247.34,247.86,48542.0,227.2878,227.7748,227.2694,227.7472,48542.0
2021-12-07 13:10:00,247.83,248.23,247.83,248.18,15235.0,227.7197,228.0872,227.7197,228.0413,15235.0
2021-12-07 13:20:00,248.16,248.29,247.95,248.22,26359.0,228.0229,228.1424,227.8299,228.078,26359.0
2021-12-07 13:30:00,248.26,248.36,248.14,248.24,16965.0,228.1148,228.2067,228.0045,228.0964,16965.0
2021-12-07 13:40:00,248.23,248.28,248.07,248.07,15386.0,228.0872,228.1332,227.9402,227.9402,15386.0
2021-12-07 13:50:00,248.01,248.19,247.95,248.13,12388.0,227.8851,228.0505,227.8299,227.9953,12388.0
2021-12-07 14:00:00,248.13,248.13,247.67,247.75,16810.0,227.9953,227.9953,227.5727,227.6462,16810.0
2021-12-07 14:10:00,247.75,247.83,247.63,247.64,11980.0,227.6462,227.7197,227.5359,227.5451,11980.0
2021-12-07 14:20:00,247.64,247.93,247.58,247.88,12124.0,227.5451,227.8116,227.49,227.7656,12124.0
2021-12-07 14:30:00,247.86,248.19,247.86,248.15,16982.0,227.7472,228.0505,227.7472,228.0137,16982.0
2021-12-07 14:40:00,248.18,248.24,248.03,248.17,19643.0,228.0413,228.0964,227.9035,228.0321,19643.0
2021-12-07 14:50:00,248.13,248.33,248.06,248.2,14692.0,227.9953,228.1791,227.931,228.0597,14692.0
2021-12-07 15:00:00,248.14,248.25,247.85,248.0,22660.0,228.0045,228.1056,227.7381,227.8759,22660.0
2021-12-07 15:10:00,248.0,248.24,247.92,248.19,16788.0,227.8759,228.0964,227.8024,228.0505,16788.0
2021-12-07 15:20:00,248.22,248.28,247.37,247.54,23038.0,228.078,228.1332,227.297,227.4532,23038.0
2021-12-07 15:30:00,247.57,247.59,247.0,247.02,45767.0,227.4808,227.4992,226.957,226.9754,45767.0
2021-12-07 15:40:00,247.08,247.34,246.9,247.26,49476.0,227.0305,227.2694,226.8651,227.1959,49476.0
2021-12-07 15:50:00,247.22,247.72,246.81,247.54,151922.0,227.1592,227.6186,226.7824,227.4532,151922.0
2021-12-08 09:30:00,247.3,248.68,247.16,247.16,37097.0,227.2327,228.5007,227.104,227.104,37097.0
2021-12-08 09:40:00,247.29,247.38,245.63,245.77,36809.0,227.2235,227.3062,225.6982,225.8268,36809.0
2021-12-08 09:50:00,245.81,246.6,245.67,246.41,29081.0,225.8636,226.5895,225.735,226.4149,29081.0
2021-12-08 10:00:00,246.31,247.19,246.24,247.05,25158.0,226.323,227.1316,226.2587,227.003,25158.0
2021-12-08 10:10:00,247.05,247.13,246.28,246.3,20759.0,227.003,227.0765,226.2955,226.3138,20759.0
2021-12-08 10:20:00,246.31,246.8,245.43,245.45,20105.0,226.323,226.7733,225.5144,225.5328,20105.0
2021-12-08 10:30:00,245.44,245.75,245.2,245.31,23427.0,225.5236,225.8085,225.3031,225.4042,23427.0
2021-12-08 10:40:00,245.39,246.5,245.39,246.5,15693.0,225.4777,226.4976,225.4777,226.4976,15693.0
2021-12-08 10:50:00,246.43,246.43,245.29,245.29,19569.0,226.4333,226.4333,225.3858,225.3858,19569.0
2021-12-08 11:00:00,245.41,246.31,245.36,246.22,14032.0,225.4961,226.323,225.4501,226.2403,14032.0
2021-12-08 11:10:00,246.22,246.43,245.21,245.52,29559.0,226.2403,226.4333,225.3123,225.5971,29559.0
2021-12-08 11:20:00,245.46,246.04,245.41,245.93,15764.0,225.542,226.0749,225.4961,225.9739,15764.0
2021-12-08 11:30:00,245.93,245.96,245.52,245.72,14253.0,225.9739,226.0014,225.5971,225.7809,14253.0
2021-12-08 11:40:00,245.67,246.05,245.64,245.81,29961.0,225.735,226.0841,225.7074,225.8636,29961.0
2021-12-08 11:50:00,245.81,246.24,245.75,245.99,20446.0,225.8636,226.2587,225.8085,226.029,20446.0
2021-12-08 12:00:00,245.93,246.24,245.85,246.01,10428.0,225.9739,226.2587,225.9003,226.0474,10428.0
2021-12-08 12:10:00,246.09,246.38,245.74,245.89,19248.0,226.1209,226.3873,225.7993,225.9371,19248.0
2021-12-08 12:20:00,245.92,246.15,245.86,246.13,16789.0,225.9647,226.176,225.9095,226.1576,16789.0
2021-12-08 12:30:00,246.14,246.42,245.99,245.99,17824.0,226.1668,226.4241,226.029,226.029,17824.0
2021-12-08 12:40:00,246.06,246.41,246.04,246.41,15912.0,226.0933,226.4149,226.0749,226.4149,15912.0
2021-12-08 12:50:00,246.36,246.82,246.36,246.66,11649.0,226.369,226.7916,226.369,226.6446,11649.0
2021-12-08 13:00:00,246.52,246.63,246.45,246.54,16922.0,226.516,226.6171,226.4517,226.5344,16922.0
2021-12-08 13:10:00,246.5,246.78,246.34,246.66,18666.0,226.4976,226.7549,226.3506,226.6446,18666.0
2021-12-08 13:20:00,246.63,247.02,246.56,247.02,15487.0,226.6171,226.9754,226.5527,226.9754,15487.0
2021-12-08 13:30:00,246.94,247.18,246.57,246.89,34724.0,226.9019,227.1224,226.5619,226.856,34724.0
2021-12-08 13:40:00,246.89,247.11,246.82,246.86,12105.0,226.856,227.0581,226.7916,226.8284,12105.0
2021-12-08 13:50:00,246.78,246.9,246.63,246.65,16796.0,226.7549,226.8651,226.6171,226.6354,16796.0
2021-12-08 14:00:00,246.74,246.91,246.5,246.86,19324.0,226.7181,226.8743,226.4976,226.8284,19324.0
2021-12-08 14:10:00,246.88,246.88,246.58,246.88,13268.0,226.8468,226.8468,226.5711,226.8468,13268.0
2021-12-08 14:20:00,246.83,247.38,246.81,247.28,11927.0,226.8008,227.3062,226.7824,227.2143,11927.0
2021-12-08 14:30:00,247.32,247.47,247.19,247.21,16915.0,227.2511,227.3889,227.1316,227.15,16915.0
2021-12-08 14:40:00,247.24,247.32,246.98,247.0,22604.0,227.1776,227.2511,226.9387,226.957,22604.0
2021-12-08 14:50:00,247.12,247.47,246.93,246.96,18378.0,227.0673,227.3889,226.8927,226.9203,18378.0
2021-12-08 15:00:00,246.88,247.74,246.87,247.74,46104.0,226.8468,227.637,226.8376,227.637,46104.0
2021-12-08 15:10:00,247.78,247.78,247.43,247.72,13572.0,227.6737,227.6737,227.3521,227.6186,13572.0
2021-12-08 15:20:00,247.7,247.98,247.68,247.88,19944.0,227.6002,227.8575,227.5819,227.7656,19944.0
2021-12-08 15:30:00,247.84,247.96,247.75,247.89,20740.0,227.7289,227.8391,227.6462,227.7748,20740.0
2021-12-08 15:40:00,247.95,248.4,247.92,248.25,32959.0,227.8299,228.2434,227.8024,228.1056,32959.0
2021-12-08 15:50:00,248.31,248.36,247.53,247.57,134824.0,228.1607,228.2067,227.444,227.4808,134824.0
2021-12-09 09:30:00,247.06,247.36,246.07,246.48,32951.0,227.0122,227.2878,226.1025,226.4792,32951.0
2021-12-09 09:40:00,246.18,247.33,246.06,246.99,23740.0,226.2036,227.2603,226.0933,226.9478,23740.0
2021-12-09 09:50:00,247.09,248.03,246.52,247.62,30510.0,227.0397,227.9035,226.516,227.5267,30510.0
2021-12-09 10:00:00,247.73,248.03,247.55,247.63,17060.0,227.6278,227.9035,227.4624,227.5359,17060.0
2021-12-09 10:10:00,247.58,248.14,247.54,247.95,13948.0,227.49,228.0045,227.4532,227.8299,13948.0
2021-12-09 10:20:00,248.03,248.25,247.44,247.48,17305.0,227.9035,228.1056,227.3613,227.3981,17305.0
2021-12-09 10:30:00,247.44,247.54,246.91,247.08,29796.0,227.3613,227.4532,226.8743,227.0305,29796.0
2021-12-09 10:40:00,247.08,247.52,246.73,247.3,28433.0,227.0305,227.4348,226.7089,227.2327,28433.0
2021-12-09 10:50:00,247.28,247.7,247.25,247.3,17437.0,227.2143,227.6002,227.1867,227.2327,17437.0
2021-12-09 11:00:00,247.36,247.64,247.24,247.52,12635.0,227.2878,227.5451,227.1776,227.4348,12635.0
2021-12-09 11:10:00,247.5,247.51,246.99,247.3,12409.0,227.4165,227.4256,226.9478,227.2327,12409.0
2021-12-09 11:20:00,247.3,247.49,247.13,247.44,9820.0,227.2327,227.4073,227.0765,227.3613,9820.0
2021-12-09 11:30:00,247.48,247.7,247.37,247.37,8266.0,227.3981,227.6002,227.297,227.297,8266.0
2021-12-09 11:40:00,247.38,247.55,247.25,247.31,10437.0,227.3062,227.4624,227.1867,227.2419,10437.0
2021-12-09 11:50:00,247.25,247.34,247.13,247.34,16606.0,227.1867,227.2694,227.0765,227.2694,16606.0
2021-12-09 12:00:00,247.4,247.93,247.4,247.89,12741.0,227.3246,227.8116,227.3246,227.7748,12741.0
2021-12-09 12:10:00,247.89,248.0,247.69,247.77,9570.0,227.7748,227.8759,227.591,227.6645,9570.0
2021-12-09 12:20:00,247.79,247.89,247.73,247.78,7729.0,227.6829,227.7748,227.6278,227.6737,7729.0
2021-12-09 12:30:00,247.78,248.17,247.78,248.12,9631.0,227.6737,228.0321,227.6737,227.9861,9631.0
2021-12-09 12:40:00,248.06,248.13,247.87,248.07,15504.0,227.931,227.9953,227.7564,227.9402,15504.0
2021-12-09 12:50:00,248.04,248.53,248.03,248.52,13717.0,227.9126,228.3629,227.9035,228.3537,13717.0
2021-12-09 13:00:00,248.51,248.52,248.31,248.49,52667.0,228.3445,228.3537,228.1607,228.3261,52667.0
2021-12-09 13:10:00,248.49,248.65,248.25,248.56,13686.0,228.3261,228.4731,228.1056,228.3904,13686.0
2021-12-09 13:20:00,248.56,248.94,248.56,248.84,11313.0,228.3904,228.7396,228.3904,228.6477,11313.0
2021-12-09 13:30:00,248.84,249.11,248.83,248.99,19068.0,228.6477,228.8958,228.6385,228.7856,19068.0
2021-12-09 13:40:00,248.99,249.11,248.72,249.1,15298.0,228.7856,228.8958,228.5375,228.8866,15298.0
2021-12-09 13:50:00,249.16,249.4,249.06,249.08,16317.0,228.9418,229.1623,228.8499,228.8682,16317.0
2021-12-09 14:00:00,249.1,249.1,248.55,248.55,19326.0,228.8866,228.8866,228.3813,228.3813,19326.0
2021-12-09 14:10:00,248.59,248.88,248.29,248.37,12816.0,228.418,228.6845,228.1424,228.2159,12816.0
2021-12-09 14:20:00,248.36,248.42,248.0,248.18,12821.0,228.2067,228.2618,227.8759,228.0413,12821.0
2021-12-09 14:30:00,248.17,248.32,248.05,248.2,12121.0,228.0321,228.1699,227.9218,228.0597,12121.0
2021-12-09 14:40:00,248.21,248.32,248.02,248.27,18541.0,228.0688,228.1699,227.8943,228.124,18541.0
2021-12-09 14:50:00,248.32,248.34,248.02,248.13,16410.0,228.1699,228.1883,227.8943,227.9953,16410.0
2021-12-09 15:00:00,248.09,248.17,247.88,248.09,14280.0,227.9586,228.0321,227.7656,227.9586,14280.0
2021-12-09 15:10:00,248.03,248.18,247.8,248.03,17435.0,227.9035,228.0413,227.6921,227.9035,17435.0
2021-12-09 15:20:00,248.03,248.03,247.67,247.74,23193.0,227.9035,227.9035,227.5727,227.637,23193.0
2021-12-09 15:30:00,247.78,248.23,247.76,248.18,23053.0,227.6737,228.0872,227.6554,228.0413,23053.0
2021-12-09 15:40:00,248.16,248.16,247.28,247.28,19614.0,228.0229,228.0229,227.2143,227.2143,19614.0
2021-12-09 15:50:00,247.46,247.84,247.1,247.2,199743.0,227.3797,227.7289,227.0489,227.1408,199743.0
2021-12-10 09:30:00,248.64,248.83,247.26,248.44,42438.0,228.464,228.6385,227.1959,228.2802,42438.0
2021-12-10 09:40:00,248.66,249.7,248.64,249.25,21052.0,228.4823,229.4379,228.464,229.0245,21052.0
2021-12-10 09:50:00,249.46,249.46,248.44,248.44,15786.0,229.2174,229.2174,228.2802,228.2802,15786.0
2021-12-10 10:00:00,248.5,248.6,247.94,248.08,19182.0,228.3353,228.4272,227.8208,227.9494,19182.0
2021-12-10 10:10:00,248.07,248.07,247.33,248.0,11023.0,227.9402,227.9402,227.2603,227.8759,11023.0
2021-12-10 10:20:00,247.9,248.25,247.68,247.99,21563.0,227.784,228.1056,227.5819,227.8667,21563.0
2021-12-10 10:30:00,248.04,248.35,247.75,248.0,51243.0,227.9126,228.1975,227.6462,227.8759,51243.0
2021-12-10 10:40:00,247.84,248.39,247.84,248.03,24916.0,227.7289,228.2342,227.7289,227.9035,24916.0
2021-12-10 10:50:00,247.94,248.04,247.42,247.81,15462.0,227.8208,227.9126,227.343,227.7013,15462.0
2021-12-10 11:00:00,247.75,248.23,247.47,247.75,13154.0,227.6462,228.0872,227.3889,227.6462,13154.0
2021-12-10 11:10:00,247.59,247.83,247.38,247.7,15200.0,227.4992,227.7197,227.3062,227.6002,15200.0
2021-12-10 11:20:00,247.71,248.03,247.59,247.59,19948.0,227.6094,227.9035,227.4992,227.4992,19948.0
2021-12-10 11:30:00,247.59,247.99,247.46,247.99,18511.0,227.4992,227.8667,227.3797,227.8667,18511.0
2021-12-10 11:40:00,247.98,247.98,247.56,247.56,23082.0,227.8575,227.8575,227.4716,227.4716,23082.0
2021-12-10 11:50:00,247.5,247.88,247.36,247.77,30723.0,227.4165,227.7656,227.2878,227.6645,30723.0
2021-12-10 12:00:00,247.83,248.01,247.75,247.86,14185.0,227.7197,227.8851,227.6462,227.7472,14185.0
2021-12-10 12:10:00,247.9,248.0,247.63,247.76,34389.0,227.784,227.8759,227.5359,227.6554,34389.0
2021-12-10 12:20:00,247.76,247.99,247.57,247.58,17339.0,227.6554,227.8667,227.4808,227.49,17339.0
2021-12-10 12:30:00,247.57,247.57,247.26,247.32,13318.0,227.4808,227.4808,227.1959,227.2511,13318.0
2021-12-10 12:40:00,247.25,247.3,247.07,247.3,21951.0,227.1867,227.2327,227.0214,227.2327,21951.0
2021-12-10 12:50:00,247.22,247.5,247.19,247.32,19114.0,227.1592,227.4165,227.1316,227.2511,19114.0
2021-12-10 13:00:00,247.31,247.82,247.22,247.81,15851.0,227.2419,227.7105,227.1592,227.7013,15851.0
2021-12-10 13:10:00,247.86,248.26,247.73,248.21,13790.0,227.7472,228.1148,227.6278,228.0688,13790.0
2021-12-10 13:20:00,248.16,248.3,247.98,248.2,11263.0,228.0229,228.1515,227.8575,228.0597,11263.0
2021-12-10 13:30:00,248.21,248.9,248.21,248.87,14106.0,228.0688,228.7029,228.0688,228.6753,14106.0
2021-12-10 13:40:00,248.86,248.86,248.43,248.65,29121.0,228.6661,228.6661,228.271,228.4731,29121.0
2021-12-10 13:50:00,248.61,248.73,248.51,248.59,10662.0,228.4364,228.5466,228.3445,228.418,10662.0
2021-12-10 14:00:00,248.67,248.93,248.57,248.82,13623.0,228.4915,228.7304,228.3996,228.6293,13623.0
2021-12-10 14:10:00,248.81,249.14,248.78,249.08,21220.0,228.6202,228.9234,228.5926,228.8682,21220.0
2021-12-10 14:20:00,249.05,249.18,248.93,249.09,15415.0,228.8407,228.9601,228.7304,228.8774,15415.0
2021-12-10 14:30:00,249.14,249.18,248.61,248.72,15215.0,228.9234,228.9601,228.4364,228.5375,15215.0
2021-12-10 14:40:00,248.75,248.75,248.27,248.44,20089.0,228.565,228.565,228.124,228.2802,20089.0
2021-12-10 14:50:00,248.44,248.54,248.04,248.09,17200.0,228.2802,228.3721,227.9126,227.9586,17200.0
2021-12-10 15:00:00,248.09,248.25,247.85,248.23,37550.0,227.9586,228.1056,227.7381,228.0872,37550.0
2021-12-10 15:10:00,248.16,248.22,247.99,248.1,40814.0,228.0229,228.078,227.8667,227.9678,40814.0
2021-12-10 15:20:00,248.07,248.25,247.94,247.95,30527.0,227.9402,228.1056,227.8208,227.8299,30527.0
2021-12-10 15:30:00,247.89,248.43,247.78,248.38,33732.0,227.7748,228.271,227.6737,228.2251,33732.0
2021-12-10 15:40:00,248.39,248.42,247.76,248.28,48551.0,228.2342,228.2618,227.6554,228.1332,48551.0
2021-12-10 15:50:00,248.33,248.57,248.08,248.44,169323.0,228.1791,228.3996,227.9494,228.2802,169323.0
2021-12-13 09:30:00,247.57,248.47,246.3,246.3,80882.0,227.4808,228.3077,226.3138,226.3138,80882.0
2021-12-13 09:40:00,246.41,246.74,244.85,244.94,55049.0,226.4149,226.7181,224.9815,225.0642,55049.0
2021-12-13 09:50:00,244.98,245.3,244.39,244.63,40041.0,225.1009,225.395,224.5588,224.7793,40041.0
2021-12-13 10:00:00,244.5,245.87,244.5,245.56,31120.0,224.6599,225.9187,224.6599,225.6339,31120.0
2021-12-13 10:10:00,245.47,245.89,245.17,245.81,35720.0,225.5512,225.9371,225.2755,225.8636,35720.0
2021-12-13 10:20:00,245.78,245.85,245.02,245.33,29286.0,225.836,225.9003,225.1377,225.4225,29286.0
2021-12-13 10:30:00,245.3,246.65,245.27,246.19,35512.0,225.395,226.6354,225.3674,226.2128,35512.0
2021-12-13 10:40:00,246.19,246.19,245.84,245.96,40322.0,226.2128,226.2128,225.8912,226.0014,40322.0
2021-12-13 10:50:00,246.04,246.16,245.78,246.12,22798.0,226.0749,226.1852,225.836,226.1484,22798.0
2021-12-13 11:00:00,245.99,246.15,245.31,245.87,21924.0,226.029,226.176,225.4042,225.9187,21924.0
2021-12-13 11:10:00,245.95,246.24,245.67,245.83,25044.0,225.9922,226.2587,225.735,225.882,25044.0
2021-12-13 11:20:00,245.89,246.17,245.39,246.07,29123.0,225.9371,226.1944,225.4777,226.1025,29123.0
2021-12-13 11:30:00,246.03,246.44,245.93,246.39,21437.0,226.0657,226.4425,225.9739,226.3965,21437.0
2021-12-13 11:40:00,246.46,246.89,246.41,246.64,26621.0,226.4609,226.856,226.4149,226.6262,26621.0
2021-12-13 11:50:00,246.72,246.79,246.35,246.51,32087.0,226.6998,226.7641,226.3598,226.5068,32087.0
2021-12-13 12:00:00,246.48,247.1,246.41,247.04,22796.0,226.4792,227.0489,226.4149,226.9938,22796.0
2021-12-13 12:10:00,247.14,247.51,247.14,247.45,14643.0,227.0857,227.4256,227.0857,227.3705,14643.0
2021-12-13 12:20:00,247.46,247.55,247.29,247.38,20981.0,227.3797,227.4624,227.2235,227.3062,20981.0
2021-12-13 12:30:00,247.42,247.64,247.24,247.33,15990.0,227.343,227.5451,227.1776,227.2603,15990.0
2021-12-13 12:40:00,247.32,247.48,247.1,247.1,12832.0,227.2511,227.3981,227.0489,227.0489,12832.0
2021-12-13 12:50:00,247.07,247.25,246.87,247.07,16495.0,227.0214,227.1867,226.8376,227.0214,16495.0
2021-12-13 13:00:00,247.05,247.09,246.67,246.82,15171.0,227.003,227.0397,226.6538,226.7916,15171.0
2021-12-13 13:10:00,246.84,246.97,246.5,246.84,16265.0,226.81,226.9295,226.4976,226.81,16265.0
2021-12-13 13:20:00,246.78,246.82,246.42,246.44,21361.0,226.7549,226.7916,226.4241,226.4425,21361.0
2021-12-13 13:30:00,246.4,246.4,245.83,245.86,39359.0,226.4057,226.4057,225.882,225.9095,39359.0
2021-12-13 13:40:00,245.88,246.07,245.66,245.66,20327.0,225.9279,226.1025,225.7258,225.7258,20327.0
2021-12-13 13:50:00,245.67,246.14,245.65,245.85,27058.0,225.735,226.1668,225.7166,225.9003,27058.0
2021-12-13 14:00:00,245.85,245.96,245.62,245.78,27599.0,225.9003,226.0014,225.689,225.836,27599.0
2021-12-13 14:10:00,245.76,246.16,245.57,246.02,25273.0,225.8177,226.1852,225.6431,226.0566,25273.0
2021-12-13 14:20:00,246.05,246.14,245.91,245.91,32385.0,226.0841,226.1668,225.9555,225.9555,32385.0
2021-12-13 14:30:00,245.91,246.03,245.78,245.96,24220.0,225.9555,226.0657,225.836,226.0014,24220.0
2021-12-13 14:40:00,245.95,246.15,245.8,246.14,41141.0,225.9922,226.176,225.8544,226.1668,41141.0
2021-12-13 14:50:00,246.14,246.2,245.77,246.09,38206.0,226.1668,226.2219,225.8268,226.1209,38206.0
2021-12-13 15:00:00,246.1,246.33,245.89,245.89,31595.0,226.1301,226.3414,225.9371,225.9371,31595.0
2021-12-13 15:10:00,245.9,246.04,245.57,245.7,30501.0,225.9463,226.0749,225.6431,225.7625,30501.0
2021-12-13 15:20:00,245.73,246.1,245.72,245.97,26501.0,225.7901,226.1301,225.7809,226.0106,26501.0
2021-12-13 15:30:00,245.95,246.33,245.91,246.04,40324.0,225.9922,226.3414,225.9555,226.0749,40324.0
2021-12-13 15:40:00,246.06,246.23,245.82,245.82,82595.0,226.0933,226.2495,225.8728,225.8728,82595.0
2021-12-13 15:50:00,245.6,246.08,245.39,245.79,154244.0,225.6706,226.1117,225.4777,225.8452,154244.0
2021-12-14 09:30:00,245.51,245.9,244.66,245.73,61539.0,225.5879,225.9463,224.8069,225.7901,61539.0
2021-12-14 09:40:00,245.72,246.82,245.43,246.68,63984.0,225.7809,226.7916,225.5144,226.663,63984.0
2021-12-14 09:50:00,246.99,247.0,245.6,245.85,62612.0,226.9478,226.957,225.6706,225.9003,62612.0
2021-12-14 10:00:00,245.95,246.28,245.81,246.01,42459.0,225.9922,226.2955,225.8636,226.0474,42459.0
2021-12-14 10:10:00,246.06,246.28,245.71,245.94,36772.0,226.0933,226.2955,225.7717,225.983,36772.0
2021-12-14 10:20:00,245.81,246.0,245.44,245.78,45341.0,225.8636,226.0382,225.5236,225.836,45341.0
2021-12-14 10:30:00,245.83,245.87,244.84,245.45,28600.0,225.882,225.9187,224.9723,225.5328,28600.0
2021-12-14 10:40:00,245.47,245.7,245.21,245.32,17679.0,225.5512,225.7625,225.3123,225.4134,17679.0
2021-12-14 10:50:00,245.37,245.41,244.82,245.06,31021.0,225.4593,225.4961,224.9539,225.1745,31021.0
2021-12-14 11:00:00,245.24,245.38,244.8,244.8,32672.0,225.3398,225.4685,224.9356,224.9356,32672.0
2021-12-14 11:10:00,244.72,245.14,244.6,245.04,20678.0,224.862,225.248,224.7518,225.1561,20678.0
2021-12-14 11:20:00,245.05,245.2,244.77,245.08,26446.0,225.1653,225.3031,224.908,225.1928,26446.0
2021-12-14 11:30:00,245.04,245.1,244.51,244.89,17157.0,225.1561,225.2112,224.6691,225.0182,17157.0
2021-12-14 11:40:00,244.96,245.14,244.72,244.81,13920.0,225.0826,225.248,224.862,224.9447,13920.0
2021-12-14 11:50:00,244.77,244.92,243.77,243.85,23376.0,224.908,225.0458,223.9891,224.0626,23376.0
2021-12-14 12:00:00,243.87,244.26,243.75,244.26,14276.0,224.081,224.4394,223.9708,224.4394,14276.0
2021-12-14 12:10:00,244.32,244.85,244.16,244.85,15831.0,224.4945,224.9815,224.3475,224.9815,15831.0
2021-12-14 12:20:00,244.88,245.01,244.39,244.52,26807.0,225.0091,225.1285,224.5588,224.6783,26807.0
2021-12-14 12:30:00,244.44,244.56,244.14,244.17,17109.0,224.6048,224.715,224.3291,224.3567,17109.0
2021-12-14 12:40:00,244.22,244.22,243.83,243.93,12025.0,224.4026,224.4026,224.0443,224.1361,12025.0
2021-12-14 12:50:00,243.93,243.98,243.61,243.61,12428.0,224.1361,224.1821,223.8421,223.8421,12428.0
2021-12-14 13:00:00,243.65,244.0,243.56,243.89,19538.0,223.8789,224.2005,223.7962,224.0994,19538.0
2021-12-14 13:10:00,243.75,243.84,243.38,243.67,20037.0,223.9708,224.0535,223.6308,223.8972,20037.0
2021-12-14 13:20:00,243.67,243.88,243.55,243.75,33354.0,223.8972,224.0902,223.787,223.9708,33354.0
2021-12-14 13:30:00,243.79,243.83,243.51,243.63,13308.0,224.0075,224.0443,223.7502,223.8605,13308.0
2021-12-14 13:40:00,243.49,243.76,243.28,243.71,17090.0,223.7319,223.9799,223.5389,223.934,17090.0
2021-12-14 13:50:00,243.72,243.97,243.68,243.72,19648.0,223.9432,224.1729,223.9064,223.9432,19648.0
2021-12-14 14:00:00,243.76,244.17,243.76,244.1,12910.0,223.9799,224.3567,223.9799,224.2924,12910.0
2021-12-14 14:10:00,244.17,244.53,244.17,244.48,14535.0,224.3567,224.6875,224.3567,224.6415,14535.0
2021-12-14 14:20:00,244.51,244.65,244.29,244.45,16392.0,224.6691,224.7977,224.4669,224.614,16392.0
2021-12-14 14:30:00,244.47,244.62,244.32,244.56,18286.0,224.6323,224.7702,224.4945,224.715,18286.0
2021-12-14 14:40:00,244.59,244.81,244.59,244.67,10879.0,224.7426,224.9447,224.7426,224.8161,10879.0
2021-12-14 14:50:00,244.64,244.78,244.44,244.61,25753.0,224.7885,224.9172,224.6048,224.761,25753.0
2021-12-14 15:00:00,244.63,245.11,244.62,245.08,26192.0,224.7793,225.2204,224.7702,225.1928,26192.0
2021-12-14 15:10:00,245.05,245.1,244.77,244.87,15873.0,225.1653,225.2112,224.908,224.9999,15873.0
2021-12-14 15:20:00,244.87,245.1,244.8,245.09,17691.0,224.9999,225.2112,224.9356,225.202,17691.0
2021-12-14 15:30:00,245.09,245.12,244.88,244.94,26037.0,225.202,225.2296,225.0091,225.0642,26037.0
2021-12-14 15:40:00,244.92,245.02,244.51,244.77,39007.0,225.0458,225.1377,224.6691,224.908,39007.0
2021-12-14 15:50:00,244.7,244.78,243.94,244.61,212541.0,224.8437,224.9172,224.1453,224.761,212541.0
2021-12-15 09:30:00,246.08,246.08,244.17,244.25,53180.0,226.1117,226.1117,224.3567,224.4302,53180.0
2021-12-15 09:40:00,244.24,245.12,244.01,244.76,40542.0,224.421,225.2296,224.2097,224.8988,40542.0
2021-12-15 09:50:00,244.66,245.14,244.52,244.9,39143.0,224.8069,225.248,224.6783,225.0274,39143.0
2021-12-15 10:00:00,244.92,246.07,244.74,246.02,93481.0,225.0458,226.1025,224.8804,226.0566,93481.0
2021-12-15 10:10:00,245.87,246.05,245.44,245.83,42444.0,225.9187,226.0841,225.5236,225.882,42444.0
2021-12-15 10:20:00,245.71,245.74,245.0,245.24,19408.0,225.7717,225.7993,225.1193,225.3398,19408.0
2021-12-15 10:30:00,245.38,245.8,245.32,245.8,18093.0,225.4685,225.8544,225.4134,225.8544,18093.0
2021-12-15 10:40:00,245.86,246.14,245.54,246.02,16346.0,225.9095,226.1668,225.6155,226.0566,16346.0
2021-12-15 10:50:00,245.99,246.07,245.24,245.62,22979.0,226.029,226.1025,225.3398,225.689,22979.0
2021-12-15 11:00:00,245.53,245.86,245.53,245.72,22748.0,225.6063,225.9095,225.6063,225.7809,22748.0
2021-12-15 11:10:00,245.71,245.86,245.02,245.21,10675.0,225.7717,225.9095,225.1377,225.3123,10675.0
2021-12-15 11:20:00,245.16,245.68,245.15,245.52,23529.0,225.2663,225.7441,225.2572,225.5971,23529.0
2021-12-15 11:30:00,245.46,245.68,245.33,245.52,27522.0,225.542,225.7441,225.4225,225.5971,27522.0
2021-12-15 11:40:00,245.5,245.73,245.38,245.54,30447.0,225.5788,225.7901,225.4685,225.6155,30447.0
2021-12-15 11:50:00,245.62,245.97,245.55,245.84,12300.0,225.689,226.0106,225.6247,225.8912,12300.0
2021-12-15 12:00:00,245.87,246.09,245.54,245.71,30677.0,225.9187,226.1209,225.6155,225.7717,30677.0
2021-12-15 12:10:00,245.77,245.82,245.66,245.78,15066.0,225.8268,225.8728,225.7258,225.836,15066.0
2021-12-15 12:20:00,245.77,246.05,245.47,246.0,20793.0,225.8268,226.0841,225.5512,226.0382,20793.0
2021-12-15 12:30:00,245.95,246.08,245.73,245.73,36203.0,225.9922,226.1117,225.7901,225.7901,36203.0
2021-12-15 12:40:00,245.75,246.09,245.45,245.96,39409.0,225.8085,226.1209,225.5328,226.0014,39409.0
2021-12-15 12:50:00,245.98,246.18,245.93,245.95,27495.0,226.0198,226.2036,225.9739,225.9922,27495.0
2021-12-15 13:00:00,245.99,245.99,245.7,245.7,11790.0,226.029,226.029,225.7625,225.7625,11790.0
2021-12-15 13:10:00,245.73,246.05,245.72,245.96,10685.0,225.7901,226.0841,225.7809,226.0014,10685.0
2021-12-15 13:20:00,245.99,246.03,245.86,245.98,9453.0,226.029,226.0657,225.9095,226.0198,9453.0
2021-12-15 13:30:00,245.97,246.1,245.78,245.84,9324.0,226.0106,226.1301,225.836,225.8912,9324.0
2021-12-15 13:40:00,245.77,246.05,245.69,245.98,17891.0,225.8268,226.0841,225.7533,226.0198,17891.0
2021-12-15 13:50:00,245.98,245.99,245.26,245.83,16741.0,226.0198,226.029,225.3582,225.882,16741.0
2021-12-15 14:00:00,245.75,246.39,245.11,246.35,31183.0,225.8085,226.3965,225.2204,226.3598,31183.0
2021-12-15 14:10:00,246.39,247.05,246.39,246.52,31993.0,226.3965,227.003,226.3965,226.516,31993.0
2021-12-15 14:20:00,246.46,246.46,245.27,245.82,22882.0,226.4609,226.4609,225.3674,225.8728,22882.0
2021-12-15 14:30:00,245.78,246.63,245.77,246.43,32004.0,225.836,226.6171,225.8268,226.4333,32004.0
2021-12-15 14:40:00,246.41,246.56,246.0,246.1,23840.0,226.4149,226.5527,226.0382,226.1301,23840.0
2021-12-15 14:50:00,246.03,246.4,245.63,245.84,13820.0,226.0657,226.4057,225.6982,225.8912,13820.0
2021-12-15 15:00:00,245.81,246.8,245.8,246.62,26770.0,225.8636,226.7733,225.8544,226.6079,26770.0
2021-12-15 15:10:00,246.63,247.12,246.38,247.02,24424.0,226.6171,227.0673,226.3873,226.9754,24424.0
2021-12-15 15:20:00,247.0,247.12,246.79,247.04,36789.0,226.957,227.0673,226.7641,226.9938,36789.0
2021-12-15 15:30:00,247.05,247.31,246.66,247.13,31806.0,227.003,227.2419,226.6446,227.0765,31806.0
2021-12-15 15:40:00,247.15,247.27,245.94,245.99,60163.0,227.0949,227.2051,225.983,226.029,60163.0
2021-12-15 15:50:00,245.99,247.36,245.99,247.15,134840.0,226.029,227.2878,226.029,227.0949,134840.0
2021-12-16 09:30:00,247.91,248.2,246.74,247.17,49676.0,227.7932,228.0597,226.7181,227.1132,49676.0
2021-12-16 09:40:00,247.12,247.29,246.58,246.85,76180.0,227.0673,227.2235,226.5711,226.8192,76180.0
2021-12-16 09:50:00,246.85,247.27,246.29,246.98,32945.0,226.8192,227.2051,226.3046,226.9387,32945.0
2021-12-16 10:00:00,246.94,247.98,246.87,247.57,38967.0,226.9019,227.8575,226.8376,227.4808,38967.0
2021-12-16 10:10:00,247.5,247.73,247.15,247.36,33493.0,227.4165,227.6278,227.0949,227.2878,33493.0
2021-12-16 10:20:00,247.38,247.9,247.16,247.78,17572.0,227.3062,227.784,227.104,227.6737,17572.0
2021-12-16 10:30:00,247.84,248.45,247.82,247.9,24841.0,227.7289,228.2894,227.7105,227.784,24841.0
2021-12-16 10:40:00,247.84,248.23,247.73,248.15,19850.0,227.7289,228.0872,227.6278,228.0137,19850.0
2021-12-16 10:50:00,248.2,248.58,248.16,248.45,24259.0,228.0597,228.4088,228.0229,228.2894,24259.0
2021-12-16 11:00:00,248.45,248.87,248.37,248.72,26945.0,228.2894,228.6753,228.2159,228.5375,26945.0
2021-12-16 11:10:00,248.7,249.08,248.53,248.74,26100.0,228.5191,228.8682,228.3629,228.5558,26100.0
2021-12-16 11:20:00,248.7,249.24,248.7,249.13,23052.0,228.5191,229.0153,228.5191,228.9142,23052.0
2021-12-16 11:30:00,249.14,249.27,248.78,249.03,15118.0,228.9234,229.0428,228.5926,228.8223,15118.0
2021-12-16 11:40:00,249.08,249.9,249.05,249.32,28548.0,228.8682,229.6217,228.8407,229.0888,28548.0
2021-12-16 11:50:00,249.24,249.24,248.89,249.06,11816.0,229.0153,229.0153,228.6937,228.8499,11816.0
2021-12-16 12:00:00,248.89,249.13,248.5,248.97,11488.0,228.6937,228.9142,228.3353,228.7672,11488.0
2021-12-16 12:10:00,249.01,249.32,248.97,249.15,7547.0,228.8039,229.0888,228.7672,228.9326,7547.0
2021-12-16 12:20:00,249.14,249.55,249.09,249.47,15507.0,228.9234,229.3001,228.8774,229.2266,15507.0
2021-12-16 12:30:00,249.5,249.54,249.01,249.09,17470.0,229.2542,229.2909,228.8039,228.8774,17470.0
2021-12-16 12:40:00,249.09,249.28,248.66,248.81,14095.0,228.8774,229.052,228.4823,228.6202,14095.0
2021-12-16 12:50:00,248.87,248.91,248.55,248.57,13480.0,228.6753,228.712,228.3813,228.3996,13480.0
2021-12-16 13:00:00,248.59,249.06,248.55,248.97,14380.0,228.418,228.8499,228.3813,228.7672,14380.0
2021-12-16 13:10:00,248.83,249.34,248.83,249.2,11315.0,228.6385,229.1072,228.6385,228.9785,11315.0
2021-12-16 13:20:00,249.21,249.37,248.93,248.96,10650.0,228.9877,229.1347,228.7304,228.758,10650.0
2021-12-16 13:30:00,248.99,248.99,248.74,248.74,8884.0,228.7856,228.7856,228.5558,228.5558,8884.0
2021-12-16 13:40:00,248.78,249.11,248.66,249.06,15311.0,228.5926,228.8958,228.4823,228.8499,15311.0
2021-12-16 13:50:00,249.09,249.27,249.0,249.16,10584.0,228.8774,229.0428,228.7947,228.9418,10584.0
2021-12-16 14:00:00,249.12,249.33,249.08,249.08,13598.0,228.905,229.098,228.8682,228.8682,13598.0
2021-12-16 14:10:00,249.01,249.02,248.63,248.93,22553.0,228.8039,228.8131,228.4548,228.7304,22553.0
2021-12-16 14:20:00,248.92,248.99,248.6,248.61,12880.0,228.7212,228.7856,228.4272,228.4364,12880.0
2021-12-16 14:30:00,248.58,248.81,248.32,248.77,19498.0,228.4088,228.6202,228.1699,228.5834,19498.0
2021-12-16 14:40:00,248.72,248.79,247.86,247.93,14717.0,228.5375,228.6018,227.7472,227.8116,14717.0
2021-12-16 14:50:00,247.93,247.94,247.29,247.88,17615.0,227.8116,227.8208,227.2235,227.7656,17615.0
2021-12-16 15:00:00,247.8,248.06,247.56,247.9,15148.0,227.6921,227.931,227.4716,227.784,15148.0
2021-12-16 15:10:00,247.85,248.29,247.51,248.18,18367.0,227.7381,228.1424,227.4256,228.0413,18367.0
2021-12-16 15:20:00,248.22,248.87,248.13,248.87,17495.0,228.078,228.6753,227.9953,228.6753,17495.0
2021-12-16 15:30:00,248.88,249.45,248.52,249.45,25050.0,228.6845,229.2082,228.3537,229.2082,25050.0
2021-12-16 15:40:00,249.48,249.58,248.52,248.52,38857.0,229.2358,229.3277,228.3537,228.3537,38857.0
2021-12-16 15:50:00,248.57,249.35,248.33,248.34,132326.0,228.3996,229.1163,228.1791,228.1883,132326.0
2021-12-17 09:30:00,246.59,247.32,244.85,245.08,509587.0,227.682,228.356,226.0754,226.2878,509587.0
2021-12-17 09:40:00,244.87,245.25,244.12,244.2,75695.0,226.0939,226.4447,225.4014,225.4752,75695.0
2021-12-17 09:50:00,244.34,244.34,242.79,243.06,52724.0,225.6045,225.6045,224.1733,224.4226,52724.0
2021-12-17 10:00:00,243.23,243.45,242.51,242.63,46594.0,224.5796,224.7827,223.9148,224.0256,46594.0
2021-12-17 10:10:00,242.5,243.11,242.23,242.81,29632.0,223.9056,224.4688,223.6563,224.1918,29632.0
2021-12-17 10:20:00,242.76,243.42,242.58,243.41,19928.0,224.1457,224.755,223.9795,224.7458,19928.0
2021-12-17 10:30:00,243.43,244.14,242.88,243.69,35367.0,224.7643,225.4198,224.2564,225.0043,35367.0
2021-12-17 10:40:00,243.72,245.12,243.38,245.04,22500.0,225.032,226.3247,224.7181,226.2508,22500.0
2021-12-17 10:50:00,244.96,245.52,244.88,245.25,24629.0,226.177,226.694,226.1031,226.4447,24629.0
2021-12-17 11:00:00,245.21,245.53,244.99,245.35,28537.0,226.4078,226.7033,226.2047,226.5371,28537.0
2021-12-17 11:10:00,245.35,246.02,245.35,246.01,19796.0,226.5371,227.1557,226.5371,227.1464,19796.0
2021-12-17 11:20:00,245.98,246.06,245.3,245.54,21324.0,227.1187,227.1926,226.4909,226.7125,21324.0
2021-12-17 11:30:00,245.55,245.66,244.39,244.5,23675.0,226.7217,226.8233,225.6507,225.7522,23675.0
2021-12-17 11:40:00,244.56,244.57,243.14,243.52,23456.0,225.8076,225.8169,224.4965,224.8474,23456.0
2021-12-17 11:50:00,243.77,243.77,242.81,243.33,19958.0,225.0782,225.0782,224.1918,224.6719,19958.0
2021-12-17 12:00:00,243.2,243.3,242.77,243.04,27557.0,224.5519,224.6442,224.1549,224.4042,27557.0
2021-12-17 12:10:00,243.07,243.41,242.89,243.05,40058.0,224.4319,224.7458,224.2657,224.4134,40058.0
2021-12-17 12:20:00,243.06,243.76,243.06,243.67,20757.0,224.4226,225.069,224.4226,224.9859,20757.0
2021-12-17 12:30:00,243.61,244.44,243.58,244.44,13709.0,224.9305,225.6968,224.9028,225.6968,13709.0
2021-12-17 12:40:00,244.41,244.41,243.6,243.72,11332.0,225.6691,225.6691,224.9212,225.032,11332.0
2021-12-17 12:50:00,243.75,243.84,243.27,243.5,20412.0,225.0597,225.1428,224.6165,224.8289,20412.0
2021-12-17 13:00:00,243.48,243.69,243.27,243.46,16973.0,224.8104,225.0043,224.6165,224.792,16973.0
2021-12-17 13:10:00,243.3,243.64,243.13,243.62,15639.0,224.6442,224.9582,224.4873,224.9397,15639.0
2021-12-17 13:20:00,243.7,244.2,243.6,244.19,8525.0,225.0136,225.4752,224.9212,225.466,8525.0
2021-12-17 13:30:00,244.19,244.36,243.9,244.05,13414.0,225.466,225.623,225.1982,225.3367,13414.0
2021-12-17 13:40:00,244.09,244.55,243.8,244.55,10745.0,225.3737,225.7984,225.1059,225.7984,10745.0
2021-12-17 13:50:00,244.55,244.76,244.26,244.74,12731.0,225.7984,225.9923,225.5306,225.9738,12731.0
2021-12-17 14:00:00,244.8,244.84,244.32,244.51,19513.0,226.0292,226.0662,225.586,225.7615,19513.0
2021-12-17 14:10:00,244.55,244.65,244.18,244.28,17272.0,225.7984,225.8907,225.4568,225.5491,17272.0
2021-12-17 14:20:00,244.25,244.5,243.65,243.65,24132.0,225.5214,225.7522,224.9674,224.9674,24132.0
2021-12-17 14:30:00,243.78,244.32,243.5,243.52,38397.0,225.0874,225.586,224.8289,224.8474,38397.0
2021-12-17 14:40:00,243.52,243.97,243.32,243.9,19994.0,224.8474,225.2629,224.6627,225.1982,19994.0
2021-12-17 14:50:00,243.93,243.99,243.42,243.81,15090.0,225.2259,225.2813,224.755,225.1151,15090.0
2021-12-17 15:00:00,243.82,244.07,243.64,244.07,17217.0,225.1244,225.3552,224.9582,225.3552,17217.0
2021-12-17 15:10:00,243.97,244.36,243.87,244.11,28904.0,225.2629,225.623,225.1705,225.3921,28904.0
2021-12-17 15:20:00,244.14,244.53,243.92,244.0,20502.0,225.4198,225.7799,225.2167,225.2906,20502.0
2021-12-17 15:30:00,244.04,244.21,243.55,244.1,35575.0,225.3275,225.4845,224.8751,225.3829,35575.0
2021-12-17 15:40:00,244.18,244.66,243.59,243.61,49854.0,225.4568,225.9,224.912,224.9305,49854.0
2021-12-17 15:50:00,243.58,243.87,242.65,242.69,253035.0,224.9028,225.1705,224.0441,224.081,253035.0
2021-12-20 09:30:00,239.98,240.48,238.07,239.93,95012.0,221.5788,222.0405,219.8153,221.5326,95012.0
2021-12-20 09:40:00,239.78,240.9,239.47,240.26,46837.0,221.3942,222.4283,221.1079,221.8373,46837.0
2021-12-20 09:50:00,240.35,240.43,239.2,240.43,61701.0,221.9204,221.9943,220.8586,221.9943,61701.0
2021-12-20 10:00:00,240.42,240.76,239.53,239.79,33462.0,221.9851,222.299,221.1633,221.4034,33462.0
2021-12-20 10:10:00,239.92,239.93,239.16,239.45,34565.0,221.5234,221.5326,220.8217,221.0895,34565.0
2021-12-20 10:20:00,239.6,239.61,238.44,238.73,27864.0,221.228,221.2372,220.1569,220.4247,27864.0
2021-12-20 10:30:00,238.71,239.21,238.48,238.99,33821.0,220.4062,220.8679,220.1938,220.6647,33821.0
2021-12-20 10:40:00,238.96,238.96,238.13,238.28,27757.0,220.637,220.637,219.8707,220.0092,27757.0
2021-12-20 10:50:00,238.44,239.15,238.44,238.81,17140.0,220.1569,220.8125,220.1569,220.4985,17140.0
2021-12-20 11:00:00,238.76,238.93,238.23,238.68,33663.0,220.4524,220.6093,219.963,220.3785,33663.0
2021-12-20 11:10:00,238.6,239.02,238.56,238.91,19348.0,220.3046,220.6924,220.2677,220.5909,19348.0
2021-12-20 11:20:00,238.97,239.6,238.93,239.6,14270.0,220.6463,221.228,220.6093,221.228,14270.0
2021-12-20 11:30:00,239.58,239.75,238.99,239.36,10494.0,221.2095,221.3665,220.6647,221.0064,10494.0
2021-12-20 11:40:00,239.27,239.27,238.54,238.98,25007.0,220.9233,220.9233,220.2492,220.6555,25007.0
2021-12-20 11:50:00,239.07,239.46,238.88,239.32,15825.0,220.7386,221.0987,220.5632,220.9694,15825.0
2021-12-20 12:00:00,239.25,239.41,238.88,239.12,14348.0,220.9048,221.0525,220.5632,220.7848,14348.0
2021-12-20 12:10:00,239.05,239.31,238.93,239.3,18661.0,220.7201,220.9602,220.6093,220.951,18661.0
2021-12-20 12:20:00,239.26,240.13,239.15,240.13,14008.0,220.914,221.7173,220.8125,221.7173,14008.0
2021-12-20 12:30:00,240.15,240.15,238.98,239.09,20963.0,221.7358,221.7358,220.6555,220.7571,20963.0
2021-12-20 12:40:00,239.02,239.18,238.59,238.66,25209.0,220.6924,220.8402,220.2954,220.36,25209.0
2021-12-20 12:50:00,238.69,238.85,238.48,238.6,17439.0,220.3877,220.5355,220.1938,220.3046,17439.0
2021-12-20 13:00:00,238.62,239.14,238.49,239.06,27333.0,220.3231,220.8032,220.2031,220.7294,27333.0
2021-12-20 13:10:00,239.15,239.69,239.15,239.55,21953.0,220.8125,221.3111,220.8125,221.1818,21953.0
2021-12-20 13:20:00,239.5,239.71,239.28,239.38,25598.0,221.1356,221.3295,220.9325,221.0248,25598.0
2021-12-20 13:30:00,239.35,239.35,238.9,239.25,41389.0,220.9971,220.9971,220.5816,220.9048,41389.0
2021-12-20 13:40:00,239.31,239.57,238.73,238.95,36468.0,220.9602,221.2003,220.4247,220.6278,36468.0
2021-12-20 13:50:00,238.97,239.45,238.83,239.13,25722.0,220.6463,221.0895,220.517,220.794,25722.0
2021-12-20 14:00:00,239.16,239.51,239.08,239.41,32519.0,220.8217,221.1449,220.7478,221.0525,32519.0
2021-12-20 14:10:00,239.38,239.59,239.06,239.56,31918.0,221.0248,221.2187,220.7294,221.191,31918.0
2021-12-20 14:20:00,239.52,239.69,239.34,239.63,14010.0,221.1541,221.3111,220.9879,221.2557,14010.0
2021-12-20 14:30:00,239.52,239.61,239.2,239.45,22226.0,221.1541,221.2372,220.8586,221.0895,22226.0
2021-12-20 14:40:00,239.49,239.8,239.34,239.5,32588.0,221.1264,221.4126,220.9879,221.1356,32588.0
2021-12-20 14:50:00,239.41,239.96,239.41,239.67,21150.0,221.0525,221.5603,221.0525,221.2926,21150.0
2021-12-20 15:00:00,239.69,240.27,239.65,240.1,24929.0,221.3111,221.8466,221.2741,221.6896,24929.0
2021-12-20 15:10:00,240.12,240.33,239.75,240.04,32191.0,221.7081,221.902,221.3665,221.6342,32191.0
2021-12-20 15:20:00,240.08,240.55,240.08,240.46,26763.0,221.6711,222.1051,221.6711,222.022,26763.0
2021-12-20 15:30:00,240.49,240.49,240.07,240.41,30573.0,222.0497,222.0497,221.6619,221.9758,30573.0
2021-12-20 15:40:00,240.42,240.66,240.27,240.38,50347.0,221.9851,222.2067,221.8466,221.9481,50347.0
2021-12-20 15:50:00,240.42,240.9,240.42,240.66,159496.0,221.9851,222.4283,221.9851,222.2067,159496.0
2021-12-21 09:30:00,242.7,244.39,242.3,243.16,68807.0,224.0903,225.6507,223.7209,224.515,68807.0
2021-12-21 09:40:00,243.15,243.15,241.6,241.74,33852.0,224.5057,224.5057,223.0746,223.2039,33852.0
2021-12-21 09:50:00,241.66,241.68,241.02,241.27,45285.0,223.13,223.1485,222.5391,222.7699,45285.0
2021-12-21 10:00:00,241.36,241.52,240.97,241.2,48401.0,222.853,223.0007,222.4929,222.7053,48401.0
2021-12-21 10:10:00,241.3,241.86,241.0,241.77,35316.0,222.7976,223.3147,222.5206,223.2316,35316.0
2021-12-21 10:20:00,241.74,241.88,240.77,240.8,37480.0,223.2039,223.3331,222.3082,222.3359,37480.0
2021-12-21 10:30:00,240.91,241.56,240.78,241.0,21537.0,222.4375,223.0377,222.3175,222.5206,21537.0
2021-12-21 10:40:00,241.0,241.58,240.97,241.33,20847.0,222.5206,223.0561,222.4929,222.8253,20847.0
2021-12-21 10:50:00,241.28,241.87,241.15,241.75,23558.0,222.7791,223.3239,222.6591,223.2131,23558.0
2021-12-21 11:00:00,241.8,242.32,241.75,242.07,19380.0,223.2593,223.7394,223.2131,223.5086,19380.0
2021-12-21 11:10:00,242.06,242.16,241.78,241.98,25221.0,223.4993,223.5917,223.2408,223.4255,25221.0
2021-12-21 11:20:00,242.05,242.91,242.05,242.88,19522.0,223.4901,224.2841,223.4901,224.2564,19522.0
2021-12-21 11:30:00,242.92,243.05,242.72,243.03,17570.0,224.2934,224.4134,224.1087,224.3949,17570.0
2021-12-21 11:40:00,243.0,243.44,242.99,243.06,29706.0,224.3672,224.7735,224.358,224.4226,29706.0
2021-12-21 11:50:00,243.06,243.37,242.88,242.92,18491.0,224.4226,224.7089,224.2564,224.2934,18491.0
2021-12-21 12:00:00,242.92,243.39,242.91,243.39,13499.0,224.2934,224.7273,224.2841,224.7273,13499.0
2021-12-21 12:10:00,243.32,243.88,243.3,243.74,15618.0,224.6627,225.1798,224.6442,225.0505,15618.0
2021-12-21 12:20:00,243.71,243.71,243.39,243.49,16752.0,225.0228,225.0228,224.7273,224.8197,16752.0
2021-12-21 12:30:00,243.57,243.74,243.46,243.69,13136.0,224.8935,225.0505,224.792,225.0043,13136.0
2021-12-21 12:40:00,243.68,243.91,243.55,243.88,12492.0,224.9951,225.2075,224.8751,225.1798,12492.0
2021-12-21 12:50:00,243.9,244.2,243.83,244.01,17571.0,225.1982,225.4752,225.1336,225.2998,17571.0
2021-12-21 13:00:00,243.96,243.99,243.66,243.78,14449.0,225.2536,225.2813,224.9766,225.0874,14449.0
2021-12-21 13:10:00,243.81,243.93,243.5,243.59,13445.0,225.1151,225.2259,224.8289,224.912,13445.0
2021-12-21 13:20:00,243.59,243.63,243.31,243.51,16921.0,224.912,224.9489,224.6535,224.8381,16921.0
2021-12-21 13:30:00,243.55,243.76,243.47,243.59,12224.0,224.8751,225.069,224.8012,224.912,12224.0
2021-12-21 13:40:00,243.58,243.88,243.58,243.76,15431.0,224.9028,225.1798,224.9028,225.069,15431.0
2021-12-21 13:50:00,243.8,243.8,243.34,243.45,18060.0,225.1059,225.1059,224.6812,224.7827,18060.0
2021-12-21 14:00:00,243.45,243.53,242.65,242.65,31066.0,224.7827,224.8566,224.0441,224.0441,31066.0
2021-12-21 14:10:00,242.66,242.79,242.45,242.47,26471.0,224.0533,224.1733,223.8594,223.8779,26471.0
2021-12-21 14:20:00,242.44,242.45,242.09,242.3,43611.0,223.8502,223.8594,223.527,223.7209,43611.0
2021-12-21 14:30:00,242.3,242.37,241.94,241.94,15074.0,223.7209,223.7856,223.3885,223.3885,15074.0
2021-12-21 14:40:00,241.82,242.01,241.72,241.81,52175.0,223.2777,223.4532,223.1854,223.2685,52175.0
2021-12-21 14:50:00,241.77,241.84,241.43,241.51,37312.0,223.2316,223.2962,222.9176,222.9915,37312.0
2021-12-21 15:00:00,241.48,242.04,241.47,241.7,26306.0,222.9638,223.4809,222.9546,223.1669,26306.0
2021-12-21 15:10:00,241.68,241.89,241.57,241.89,20238.0,223.1485,223.3424,223.0469,223.3424,20238.0
2021-12-21 15:20:00,241.9,242.5,241.88,242.36,33940.0,223.3516,223.9056,223.3331,223.7763,33940.0
2021-12-21 15:30:00,242.33,242.33,241.87,241.91,27094.0,223.7486,223.7486,223.3239,223.3608,27094.0
2021-12-21 15:40:00,241.91,242.2,241.4,241.65,56447.0,223.3608,223.6286,222.8899,223.1208,56447.0
2021-12-21 15:50:00,241.46,242.35,241.35,242.26,147057.0,222.9453,223.7671,222.8438,223.684,147057.0
2021-12-22 09:30:00,242.0,242.89,241.09,242.41,62597.0,223.4439,224.2657,222.6037,223.8225,62597.0
2021-12-22 09:40:00,242.46,242.65,241.91,242.25,22396.0,223.8687,224.0441,223.3608,223.6748,22396.0
2021-12-22 09:50:00,242.04,242.04,241.3,241.55,12230.0,223.4809,223.4809,222.7976,223.0284,12230.0
2021-12-22 10:00:00,241.76,242.68,241.76,242.34,32459.0,223.2223,224.0718,223.2223,223.7579,32459.0
2021-12-22 10:10:00,242.41,242.96,242.4,242.86,11956.0,223.8225,224.3303,223.8133,224.238,11956.0
2021-12-22 10:20:00,242.85,242.91,242.57,242.61,13795.0,224.2287,224.2841,223.9702,224.0072,13795.0
2021-12-22 10:30:00,242.52,243.11,242.51,243.11,8613.0,223.9241,224.4688,223.9148,224.4688,8613.0
2021-12-22 10:40:00,243.05,243.45,242.88,243.33,16655.0,224.4134,224.7827,224.2564,224.6719,16655.0
2021-12-22 10:50:00,243.33,243.61,243.15,243.21,14316.0,224.6719,224.9305,224.5057,224.5611,14316.0
2021-12-22 11:00:00,243.27,243.32,242.92,243.05,18596.0,224.6165,224.6627,224.2934,224.4134,18596.0
2021-12-22 11:10:00,243.02,243.25,242.97,243.22,10277.0,224.3857,224.5981,224.3395,224.5704,10277.0
2021-12-22 11:20:00,243.25,243.3,242.76,242.96,12867.0,224.5981,224.6442,224.1457,224.3303,12867.0
2021-12-22 11:30:00,242.95,243.0,242.31,242.42,25791.0,224.3211,224.3672,223.7302,223.8317,25791.0
2021-12-22 11:40:00,242.41,242.54,242.03,242.03,11068.0,223.8225,223.9425,223.4716,223.4716,11068.0
2021-12-22 11:50:00,242.14,242.16,241.77,241.77,23809.0,223.5732,223.5917,223.2316,223.2316,23809.0
2021-12-22 12:00:00,241.91,242.01,241.66,241.96,13606.0,223.3608,223.4532,223.13,223.407,13606.0
2021-12-22 12:10:00,241.94,242.11,241.79,242.11,12576.0,223.3885,223.5455,223.25,223.5455,12576.0
2021-12-22 12:20:00,242.04,242.27,241.91,242.17,18926.0,223.4809,223.6932,223.3608,223.6009,18926.0
2021-12-22 12:30:00,242.23,242.3,241.72,241.77,6722.0,223.6563,223.7209,223.1854,223.2316,6722.0
2021-12-22 12:40:00,241.73,242.27,241.73,242.17,8111.0,223.1946,223.6932,223.1946,223.6009,8111.0
2021-12-22 12:50:00,242.17,242.37,242.12,242.36,6879.0,223.6009,223.7856,223.5547,223.7763,6879.0
2021-12-22 13:00:00,242.33,242.43,242.02,242.4,12295.0,223.7486,223.841,223.4624,223.8133,12295.0
2021-12-22 13:10:00,242.37,242.38,242.16,242.19,21262.0,223.7856,223.7948,223.5917,223.6194,21262.0
2021-12-22 13:20:00,242.23,242.58,242.22,242.52,10299.0,223.6563,223.9795,223.6471,223.9241,10299.0
2021-12-22 13:30:00,242.53,243.04,242.51,242.81,11749.0,223.9333,224.4042,223.9148,224.1918,11749.0
2021-12-22 13:40:00,242.83,242.84,242.69,242.74,7771.0,224.2103,224.2195,224.081,224.1272,7771.0
2021-12-22 13:50:00,242.71,242.83,242.5,242.54,10410.0,224.0995,224.2103,223.9056,223.9425,10410.0
2021-12-22 14:00:00,242.5,242.67,242.42,242.55,11654.0,223.9056,224.0626,223.8317,223.9518,11654.0
2021-12-22 14:10:00,242.48,242.91,242.48,242.78,12556.0,223.8871,224.2841,223.8871,224.1641,12556.0
2021-12-22 14:20:00,242.78,242.89,242.28,242.34,11774.0,224.1641,224.2657,223.7025,223.7579,11774.0
2021-12-22 14:30:00,242.39,242.39,242.12,242.36,10359.0,223.804,223.804,223.5547,223.7763,10359.0
2021-12-22 14:40:00,242.39,242.64,242.33,242.64,18964.0,223.804,224.0349,223.7486,224.0349,18964.0
2021-12-22 14:50:00,242.62,242.68,242.45,242.45,10989.0,224.0164,224.0718,223.8594,223.8594,10989.0
2021-12-22 15:00:00,242.48,242.68,242.42,242.67,10718.0,223.8871,224.0718,223.8317,224.0626,10718.0
2021-12-22 15:10:00,242.7,242.95,242.66,242.9,17552.0,224.0903,224.3211,224.0533,224.2749,17552.0
2021-12-22 15:20:00,242.89,243.14,242.78,242.89,24497.0,224.2657,224.4965,224.1641,224.2657,24497.0
2021-12-22 15:30:00,242.88,243.04,242.64,242.7,21786.0,224.2564,224.4042,224.0349,224.0903,21786.0
2021-12-22 15:40:00,242.67,243.04,242.6,242.92,29861.0,224.0626,224.4042,223.9979,224.2934,29861.0
2021-12-22 15:50:00,242.94,243.2,242.82,242.89,91287.0,224.3118,224.5519,224.201,224.2657,91287.0
2021-12-23 09:30:00,243.27,246.01,243.14,245.97,41167.0,224.6165,227.1464,224.4965,227.1095,41167.0
2021-12-23 09:40:00,245.86,245.86,244.71,244.97,24010.0,227.0079,227.0079,225.9461,226.1862,24010.0
2021-12-23 09:50:00,245.0,246.36,245.0,246.14,27602.0,226.2139,227.4696,226.2139,227.2665,27602.0
2021-12-23 10:00:00,246.03,246.45,246.03,246.43,28767.0,227.1649,227.5527,227.1649,227.5342,28767.0
2021-12-23 10:10:00,246.46,246.53,245.87,246.5,23773.0,227.5619,227.6266,227.0172,227.5989,23773.0
2021-12-23 10:20:00,246.46,246.64,246.13,246.58,24192.0,227.5619,227.7281,227.2572,227.6727,24192.0
2021-12-23 10:30:00,246.5,246.54,245.79,246.09,24249.0,227.5989,227.6358,226.9433,227.2203,24249.0
2021-12-23 10:40:00,246.08,246.4,245.92,246.25,16223.0,227.2111,227.5065,227.0633,227.368,16223.0
2021-12-23 10:50:00,246.2,246.32,246.04,246.19,12001.0,227.3219,227.4327,227.1741,227.3126,12001.0
2021-12-23 11:00:00,246.16,246.6,245.99,246.46,14535.0,227.2849,227.6912,227.128,227.5619,14535.0
2021-12-23 11:10:00,246.34,246.74,246.34,246.56,13676.0,227.4511,227.8205,227.4511,227.6543,13676.0
2021-12-23 11:20:00,246.61,246.81,246.2,246.25,23705.0,227.7004,227.8851,227.3219,227.368,23705.0
2021-12-23 11:30:00,246.23,246.23,245.79,246.04,5450.0,227.3496,227.3496,226.9433,227.1741,5450.0
2021-12-23 11:40:00,246.13,246.34,245.91,246.3,11529.0,227.2572,227.4511,227.0541,227.4142,11529.0
2021-12-23 11:50:00,246.28,246.33,246.06,246.16,49599.0,227.3957,227.4419,227.1926,227.2849,49599.0
2021-12-23 12:00:00,246.03,246.12,245.86,245.88,10692.0,227.1649,227.248,227.0079,227.0264,10692.0
2021-12-23 12:10:00,245.93,245.95,245.67,245.79,8391.0,227.0726,227.091,226.8325,226.9433,8391.0
2021-12-23 12:20:00,245.77,245.81,245.57,245.63,10674.0,226.9248,226.9618,226.7402,226.7956,10674.0
2021-12-23 12:30:00,245.65,246.28,245.65,246.24,13540.0,226.8141,227.3957,226.8141,227.3588,13540.0
2021-12-23 12:40:00,246.28,246.34,245.58,245.63,23012.0,227.3957,227.4511,226.7494,226.7956,23012.0
2021-12-23 12:50:00,245.6,245.66,245.37,245.54,7055.0,226.7679,226.8233,226.5555,226.7125,7055.0
2021-12-23 13:00:00,245.52,245.61,245.27,245.37,8136.0,226.694,226.7771,226.4632,226.5555,8136.0
2021-12-23 13:10:00,245.42,245.45,245.31,245.4,11255.0,226.6017,226.6294,226.5001,226.5832,11255.0
2021-12-23 13:20:00,245.43,245.77,245.4,245.75,12545.0,226.6109,226.9248,226.5832,226.9064,12545.0
2021-12-23 13:30:00,245.77,245.9,245.73,245.89,7345.0,226.9248,227.0449,226.8879,227.0356,7345.0
2021-12-23 13:40:00,245.86,245.95,245.68,245.9,10307.0,227.0079,227.091,226.8418,227.0449,10307.0
2021-12-23 13:50:00,245.92,246.06,245.85,245.89,12767.0,227.0633,227.1926,226.9987,227.0356,12767.0
2021-12-23 14:00:00,245.92,246.2,245.92,246.07,8061.0,227.0633,227.3219,227.0633,227.2018,8061.0
2021-12-23 14:10:00,246.06,246.18,245.92,246.18,9426.0,227.1926,227.3034,227.0633,227.3034,9426.0
2021-12-23 14:20:00,246.15,246.38,246.12,246.35,11075.0,227.2757,227.4881,227.248,227.4604,11075.0
2021-12-23 14:30:00,246.35,246.48,246.22,246.33,19992.0,227.4604,227.5804,227.3403,227.4419,19992.0
2021-12-23 14:40:00,246.26,246.34,246.16,246.23,13043.0,227.3773,227.4511,227.2849,227.3496,13043.0
2021-12-23 14:50:00,246.27,246.38,246.14,246.16,12670.0,227.3865,227.4881,227.2665,227.2849,12670.0
2021-12-23 15:00:00,246.17,246.33,246.02,246.21,10749.0,227.2942,227.4419,227.1557,227.3311,10749.0
2021-12-23 15:10:00,246.21,246.21,245.92,246.02,14672.0,227.3311,227.3311,227.0633,227.1557,14672.0
2021-12-23 15:20:00,246.04,246.09,245.93,246.0,9972.0,227.1741,227.2203,227.0726,227.1372,9972.0
2021-12-23 15:30:00,245.92,246.08,245.83,246.0,19054.0,227.0633,227.2111,226.9802,227.1372,19054.0
2021-12-23 15:40:00,245.96,246.43,245.95,246.43,33497.0,227.1003,227.5342,227.091,227.5342,33497.0
2021-12-23 15:50:00,246.41,246.53,245.58,245.62,129978.0,227.5158,227.6266,226.7494,226.7864,129978.0
2021-12-27 09:30:00,246.21,246.76,245.9,246.09,34829.0,227.3311,227.8389,227.0449,227.2203,34829.0
2021-12-27 09:40:00,246.05,246.53,245.72,246.53,15463.0,227.1834,227.6266,226.8787,227.6266,15463.0
2021-12-27 09:50:00,246.63,246.69,245.49,245.59,15685.0,227.7189,227.7743,226.6663,226.7587,15685.0
2021-12-27 10:00:00,245.58,246.18,245.42,245.94,40772.0,226.7494,227.3034,226.6017,227.0818,40772.0
2021-12-27 10:10:00,245.9,246.08,245.83,245.88,6493.0,227.0449,227.2111,226.9802,227.0264,6493.0
2021-12-27 10:20:00,245.97,246.55,245.91,246.55,8363.0,227.1095,227.645,227.0541,227.645,8363.0
2021-12-27 10:30:00,246.59,246.87,246.46,246.75,6299.0,227.682,227.9405,227.5619,227.8297,6299.0
2021-12-27 10:40:00,246.64,247.0,246.46,246.78,11709.0,227.7281,228.0605,227.5619,227.8574,11709.0
2021-12-27 10:50:00,246.85,246.9,246.58,246.87,11154.0,227.922,227.9682,227.6727,227.9405,11154.0
2021-12-27 11:00:00,246.99,247.23,246.99,247.2,11106.0,228.0513,228.2729,228.0513,228.2452,11106.0
2021-12-27 11:10:00,247.19,247.19,246.86,247.15,8678.0,228.236,228.236,227.9313,228.199,8678.0
2021-12-27 11:20:00,247.11,247.46,247.07,247.39,15829.0,228.1621,228.4853,228.1252,228.4206,15829.0
2021-12-27 11:30:00,247.41,247.48,247.3,247.39,7873.0,228.4391,228.5037,228.3375,228.4206,7873.0
2021-12-27 11:40:00,247.39,247.56,247.3,247.53,7302.0,228.4206,228.5776,228.3375,228.5499,7302.0
2021-12-27 11:50:00,247.61,247.77,247.51,247.75,7792.0,228.6238,228.7715,228.5314,228.753,7792.0
2021-12-27 12:00:00,247.79,248.08,247.69,247.83,5494.0,228.79,229.0577,228.6976,228.8269,5494.0
2021-12-27 12:10:00,247.82,247.83,247.68,247.74,3938.0,228.8177,228.8269,228.6884,228.7438,3938.0
2021-12-27 12:20:00,247.78,247.8,247.59,247.61,7317.0,228.7807,228.7992,228.6053,228.6238,7317.0
2021-12-27 12:30:00,247.57,247.71,247.42,247.67,15095.0,228.5868,228.7161,228.4483,228.6792,15095.0
2021-12-27 12:40:00,247.72,247.81,247.7,247.73,8132.0,228.7253,228.8084,228.7069,228.7346,8132.0
2021-12-27 12:50:00,247.76,247.89,247.71,247.89,7810.0,228.7623,228.8823,228.7161,228.8823,7810.0
2021-12-27 13:00:00,247.88,247.95,247.63,247.91,7732.0,228.8731,228.9377,228.6422,228.9008,7732.0
2021-12-27 13:10:00,247.8,247.95,247.76,247.86,5261.0,228.7992,228.9377,228.7623,228.8546,5261.0
2021-12-27 13:20:00,247.84,247.89,247.76,247.84,7474.0,228.8361,228.8823,228.7623,228.8361,7474.0
2021-12-27 13:30:00,247.87,248.04,247.79,247.98,7757.0,228.8638,229.0208,228.79,228.9654,7757.0
2021-12-27 13:40:00,247.98,248.05,247.76,248.05,9234.0,228.9654,229.03,228.7623,229.03,9234.0
2021-12-27 13:50:00,248.08,248.08,247.84,248.02,8390.0,229.0577,229.0577,228.8361,229.0023,8390.0
2021-12-27 14:00:00,248.01,248.01,247.75,247.78,14898.0,228.9931,228.9931,228.753,228.7807,14898.0
2021-12-27 14:10:00,247.76,247.88,247.72,247.87,4454.0,228.7623,228.8731,228.7253,228.8638,4454.0
2021-12-27 14:20:00,247.89,248.17,247.81,248.15,8276.0,228.8823,229.1408,228.8084,229.1224,8276.0
2021-12-27 14:30:00,248.12,248.25,248.1,248.15,9897.0,229.0947,229.2147,229.0762,229.1224,9897.0
2021-12-27 14:40:00,248.13,248.14,247.78,247.81,8435.0,229.1039,229.1131,228.7807,228.8084,8435.0
2021-12-27 14:50:00,247.8,247.83,247.6,247.65,9529.0,228.7992,228.8269,228.6145,228.6607,9529.0
2021-12-27 15:00:00,247.61,247.63,247.28,247.37,9201.0,228.6238,228.6422,228.3191,228.4022,9201.0
2021-12-27 15:10:00,247.36,247.43,247.22,247.3,8890.0,228.3929,228.4576,228.2637,228.3375,8890.0
2021-12-27 15:20:00,247.34,247.85,247.34,247.85,6316.0,228.3745,228.8454,228.3745,228.8454,6316.0
2021-12-27 15:30:00,247.89,247.92,247.66,247.7,13247.0,228.8823,228.91,228.6699,228.7069,13247.0
2021-12-27 15:40:00,247.69,248.1,247.69,248.06,20458.0,228.6976,229.0762,228.6976,229.0393,20458.0
2021-12-27 15:50:00,247.63,248.2,247.6,248.02,113517.0,228.6422,229.1685,228.6145,229.0023,113517.0
2021-12-28 09:30:00,247.86,249.68,247.34,249.41,42389.0,228.8546,230.535,228.3745,230.2857,42389.0
2021-12-28 09:40:00,249.4,249.52,249.07,249.12,20586.0,230.2765,230.3873,229.9718,230.018,20586.0
2021-12-28 09:50:00,249.2,249.52,249.03,249.31,24976.0,230.0918,230.3873,229.9349,230.1934,24976.0
2021-12-28 10:00:00,249.34,249.34,248.75,249.03,12887.0,230.2211,230.2211,229.6763,229.9349,12887.0
2021-12-28 10:10:00,249.09,249.66,249.09,249.43,15705.0,229.9903,230.5166,229.9903,230.3042,15705.0
2021-12-28 10:20:00,249.34,249.73,249.33,249.67,11446.0,230.2211,230.5812,230.2119,230.5258,11446.0
2021-12-28 10:30:00,249.63,249.7,249.32,249.38,10337.0,230.4889,230.5535,230.2026,230.258,10337.0
2021-12-28 10:40:00,249.44,249.92,249.4,249.86,14550.0,230.3134,230.7566,230.2765,230.7012,14550.0
2021-12-28 10:50:00,249.84,249.94,249.62,249.74,14418.0,230.6828,230.7751,230.4796,230.5904,14418.0
2021-12-28 11:00:00,249.74,250.0,249.71,249.84,23536.0,230.5904,230.8305,230.5627,230.6828,23536.0
2021-12-28 11:10:00,249.86,250.12,249.85,249.86,23942.0,230.7012,230.9413,230.692,230.7012,23942.0
2021-12-28 11:20:00,249.92,250.0,249.61,249.69,7137.0,230.7566,230.8305,230.4704,230.5443,7137.0
2021-12-28 11:30:00,249.76,250.0,249.7,249.89,13061.0,230.6089,230.8305,230.5535,230.7289,13061.0
2021-12-28 11:40:00,249.87,250.12,249.72,250.07,7458.0,230.7105,230.9413,230.572,230.8951,7458.0
2021-12-28 11:50:00,250.11,250.27,250.11,250.21,10676.0,230.9321,231.0798,230.9321,231.0244,10676.0
2021-12-28 12:00:00,250.27,250.33,250.1,250.11,6864.0,231.0798,231.1352,230.9228,230.9321,6864.0
2021-12-28 12:10:00,250.15,250.28,250.13,250.23,4416.0,230.969,231.089,230.9505,231.0429,4416.0
2021-12-28 12:20:00,250.2,250.22,249.76,249.78,11205.0,231.0152,231.0336,230.6089,230.6274,11205.0
2021-12-28 12:30:00,249.76,249.79,249.37,249.44,9859.0,230.6089,230.6366,230.2488,230.3134,9859.0
2021-12-28 12:40:00,249.44,249.47,249.3,249.33,6468.0,230.3134,230.3411,230.1842,230.2119,6468.0
2021-12-28 12:50:00,249.36,249.93,249.36,249.93,5475.0,230.2396,230.7659,230.2396,230.7659,5475.0
2021-12-28 13:00:00,249.87,249.95,249.73,249.89,5462.0,230.7105,230.7843,230.5812,230.7289,5462.0
2021-12-28 13:10:00,249.84,249.87,249.67,249.67,6765.0,230.6828,230.7105,230.5258,230.5258,6765.0
2021-12-28 13:20:00,249.71,249.76,249.54,249.67,8460.0,230.5627,230.6089,230.4058,230.5258,8460.0
2021-12-28 13:30:00,249.65,249.71,249.55,249.59,5858.0,230.5073,230.5627,230.415,230.4519,5858.0
2021-12-28 13:40:00,249.55,250.13,249.55,250.13,13145.0,230.415,230.9505,230.415,230.9505,13145.0
2021-12-28 13:50:00,250.12,250.25,249.98,250.14,7639.0,230.9413,231.0613,230.812,230.9598,7639.0
2021-12-28 14:00:00,250.16,250.17,249.89,249.93,8571.0,230.9782,230.9875,230.7289,230.7659,8571.0
2021-12-28 14:10:00,249.96,250.03,249.88,249.94,8182.0,230.7936,230.8582,230.7197,230.7751,8182.0
2021-12-28 14:20:00,249.93,249.93,249.55,249.69,8270.0,230.7659,230.7659,230.415,230.5443,8270.0
2021-12-28 14:30:00,249.69,249.72,249.41,249.51,10265.0,230.5443,230.572,230.2857,230.3781,10265.0
2021-12-28 14:40:00,249.53,249.58,249.45,249.56,7058.0,230.3965,230.4427,230.3227,230.4242,7058.0
2021-12-28 14:50:00,249.57,249.63,249.46,249.63,6518.0,230.4335,230.4889,230.3319,230.4889,6518.0
2021-12-28 15:00:00,249.62,249.69,249.55,249.67,10413.0,230.4796,230.5443,230.415,230.5258,10413.0
2021-12-28 15:10:00,249.66,249.81,249.57,249.65,5632.0,230.5166,230.6551,230.4335,230.5073,5632.0
2021-12-28 15:20:00,249.66,249.71,249.33,249.39,12560.0,230.5166,230.5627,230.2119,230.2673,12560.0
2021-12-28 15:30:00,249.36,249.36,249.0,249.23,19628.0,230.2396,230.2396,229.9072,230.1195,19628.0
2021-12-28 15:40:00,249.21,249.59,249.15,249.57,39834.0,230.1011,230.4519,230.0457,230.4335,39834.0
2021-12-28 15:50:00,249.54,249.56,249.07,249.23,98597.0,230.4058,230.4242,229.9718,230.1195,98597.0
2021-12-29 09:30:00,250.01,251.0,249.44,250.86,30406.0,230.8397,231.7538,230.3134,231.6246,30406.0
2021-12-29 09:40:00,250.99,251.12,250.45,250.81,11349.0,231.7446,231.8646,231.246,231.5784,11349.0
2021-12-29 09:50:00,250.89,251.29,250.64,251.01,11829.0,231.6523,232.0216,231.4214,231.7631,11829.0
2021-12-29 10:00:00,250.91,251.34,250.81,251.17,17409.0,231.6707,232.0678,231.5784,231.9108,17409.0
2021-12-29 10:10:00,251.11,251.11,249.91,250.29,18614.0,231.8554,231.8554,230.7474,231.0983,18614.0
2021-12-29 10:20:00,250.43,250.97,250.43,250.63,9196.0,231.2275,231.7261,231.2275,231.4122,9196.0
2021-12-29 10:30:00,250.77,251.34,250.65,251.3,12720.0,231.5415,232.0678,231.4307,232.0308,12720.0
2021-12-29 10:40:00,251.19,251.59,251.19,251.34,16277.0,231.9293,232.2986,231.9293,232.0678,16277.0
2021-12-29 10:50:00,251.4,251.44,250.92,251.13,9086.0,232.1232,232.1601,231.68,231.8739,9086.0
2021-12-29 11:00:00,251.18,251.27,250.89,250.93,13043.0,231.92,232.0031,231.6523,231.6892,13043.0
2021-12-29 11:10:00,250.88,251.55,250.84,251.41,20420.0,231.643,232.2617,231.6061,232.1324,20420.0
2021-12-29 11:20:00,251.44,251.54,251.25,251.36,8675.0,232.1601,232.2524,231.9847,232.0862,8675.0
2021-12-29 11:30:00,251.31,251.57,251.24,251.24,6548.0,232.0401,232.2801,231.9754,231.9754,6548.0
2021-12-29 11:40:00,251.25,251.45,251.25,251.37,13552.0,231.9847,232.1693,231.9847,232.0955,13552.0
2021-12-29 11:50:00,251.4,251.58,251.26,251.33,14566.0,232.1232,232.2894,231.9939,232.0585,14566.0
2021-12-29 12:00:00,251.37,251.71,251.32,251.42,13242.0,232.0955,232.4094,232.0493,232.1416,13242.0
2021-12-29 12:10:00,251.43,251.44,251.22,251.32,9140.0,232.1509,232.1601,231.957,232.0493,9140.0
2021-12-29 12:20:00,251.33,251.37,250.7,250.98,14213.0,232.0585,232.0955,231.4768,231.7354,14213.0
2021-12-29 12:30:00,250.98,251.21,250.97,250.97,7236.0,231.7354,231.9477,231.7261,231.7261,7236.0
2021-12-29 12:40:00,251.05,251.05,250.7,250.79,9555.0,231.8,231.8,231.4768,231.5599,9555.0
2021-12-29 12:50:00,250.82,251.12,250.69,251.04,11973.0,231.5876,231.8646,231.4676,231.7908,11973.0
2021-12-29 13:00:00,251.03,251.26,251.03,251.18,7169.0,231.7815,231.9939,231.7815,231.92,7169.0
2021-12-29 13:10:00,251.16,251.23,251.02,251.03,6359.0,231.9016,231.9662,231.7723,231.7815,6359.0
2021-12-29 13:20:00,250.99,251.11,250.88,251.0,5933.0,231.7446,231.8554,231.643,231.7538,5933.0
2021-12-29 13:30:00,251.01,251.17,250.91,251.04,8845.0,231.7631,231.9108,231.6707,231.7908,8845.0
2021-12-29 13:40:00,251.02,251.11,250.95,250.96,8034.0,231.7723,231.8554,231.7077,231.7169,8034.0
2021-12-29 13:50:00,250.99,251.09,250.94,251.01,6813.0,231.7446,231.8369,231.6984,231.7631,6813.0
2021-12-29 14:00:00,250.98,251.09,250.9,250.93,6971.0,231.7354,231.8369,231.6615,231.6892,6971.0
2021-12-29 14:10:00,250.88,251.11,250.8,251.11,5858.0,231.643,231.8554,231.5692,231.8554,5858.0
2021-12-29 14:20:00,251.14,251.19,250.93,250.99,6919.0,231.8831,231.9293,231.6892,231.7446,6919.0
2021-12-29 14:30:00,250.97,251.14,250.9,251.09,9443.0,231.7261,231.8831,231.6615,231.8369,9443.0
2021-12-29 14:40:00,251.08,251.08,250.85,250.85,6105.0,231.8277,231.8277,231.6153,231.6153,6105.0
2021-12-29 14:50:00,250.84,251.04,250.75,251.04,11276.0,231.6061,231.7908,231.523,231.7908,11276.0
2021-12-29 15:00:00,251.03,251.13,250.84,251.09,10952.0,231.7815,231.8739,231.6061,231.8369,10952.0
2021-12-29 15:10:00,251.12,251.65,251.12,251.61,11602.0,231.8646,232.354,231.8646,232.317,11602.0
2021-12-29 15:20:00,251.59,251.7,251.34,251.63,13582.0,232.2986,232.4001,232.0678,232.3355,13582.0
2021-12-29 15:30:00,251.69,251.74,251.47,251.62,17836.0,232.3909,232.4371,232.1878,232.3263,17836.0
2021-12-29 15:40:00,251.63,251.73,251.38,251.7,20876.0,232.3355,232.4278,232.1047,232.4001,20876.0
2021-12-29 15:50:00,251.7,251.77,250.95,251.13,84865.0,232.4001,232.4648,231.7077,231.8739,84865.0
2021-12-30 09:30:00,251.27,251.66,250.27,250.73,52433.0,232.0031,232.3632,231.0798,231.5045,52433.0
2021-12-30 09:40:00,250.68,250.74,250.06,250.25,17515.0,231.4584,231.5138,230.8859,231.0613,17515.0
2021-12-30 09:50:00,250.21,250.21,249.32,249.37,16148.0,231.0244,231.0244,230.2026,230.2488,16148.0
2021-12-30 10:00:00,249.31,249.36,248.63,248.68,24171.0,230.1934,230.2396,229.5656,229.6117,24171.0
2021-12-30 10:10:00,248.77,249.76,248.58,249.54,13892.0,229.6948,230.6089,229.5194,230.4058,13892.0
2021-12-30 10:20:00,249.58,249.84,249.37,249.5,28486.0,230.4427,230.6828,230.2488,230.3688,28486.0
2021-12-30 10:30:00,249.49,249.72,249.02,249.02,41734.0,230.3596,230.572,229.9256,229.9256,41734.0
2021-12-30 10:40:00,249.04,249.63,249.03,249.51,6451.0,229.9441,230.4889,229.9349,230.3781,6451.0
2021-12-30 10:50:00,249.64,249.8,249.38,249.49,9972.0,230.4981,230.6458,230.258,230.3596,9972.0
2021-12-30 11:00:00,249.49,249.72,249.26,249.55,10479.0,230.3596,230.572,230.1472,230.415,10479.0
2021-12-30 11:10:00,249.6,250.0,249.6,249.89,9323.0,230.4612,230.8305,230.4612,230.7289,9323.0
2021-12-30 11:20:00,249.89,250.03,249.65,249.69,6786.0,230.7289,230.8582,230.5073,230.5443,6786.0
2021-12-30 11:30:00,249.73,249.95,249.58,249.81,12723.0,230.5812,230.7843,230.4427,230.6551,12723.0
2021-12-30 11:40:00,249.81,249.85,249.38,249.52,7752.0,230.6551,230.692,230.258,230.3873,7752.0
2021-12-30 11:50:00,249.47,249.64,249.45,249.56,6707.0,230.3411,230.4981,230.3227,230.4242,6707.0
2021-12-30 12:00:00,249.47,249.73,249.44,249.72,7008.0,230.3411,230.5812,230.3134,230.572,7008.0
2021-12-30 12:10:00,249.7,249.79,249.32,249.32,5844.0,230.5535,230.6366,230.2026,230.2026,5844.0
2021-12-30 12:20:00,249.33,249.58,249.29,249.54,8277.0,230.2119,230.4427,230.1749,230.4058,8277.0
2021-12-30 12:30:00,249.53,249.73,249.52,249.73,5272.0,230.3965,230.5812,230.3873,230.5812,5272.0
2021-12-30 12:40:00,249.7,249.81,249.64,249.66,4648.0,230.5535,230.6551,230.4981,230.5166,4648.0
2021-12-30 12:50:00,249.62,250.0,249.58,250.0,3242.0,230.4796,230.8305,230.4427,230.8305,3242.0
2021-12-30 13:00:00,250.03,250.06,249.91,250.05,4039.0,230.8582,230.8859,230.7474,230.8767,4039.0
2021-12-30 13:10:00,250.03,250.03,249.74,249.74,4360.0,230.8582,230.8582,230.5904,230.5904,4360.0
2021-12-30 13:20:00,249.74,249.88,249.66,249.79,9832.0,230.5904,230.7197,230.5166,230.6366,9832.0
2021-12-30 13:30:00,249.74,249.87,249.74,249.87,4353.0,230.5904,230.7105,230.5904,230.7105,4353.0
2021-12-30 13:40:00,249.81,250.08,249.76,250.05,7037.0,230.6551,230.9044,230.6089,230.8767,7037.0
2021-12-30 13:50:00,250.17,250.33,250.16,250.27,8911.0,230.9875,231.1352,230.9782,231.0798,8911.0
2021-12-30 14:00:00,250.26,250.27,250.16,250.21,9323.0,231.0706,231.0798,230.9782,231.0244,9323.0
2021-12-30 14:10:00,250.21,250.32,250.15,250.29,7597.0,231.0244,231.126,230.969,231.0983,7597.0
2021-12-30 14:20:00,250.32,250.55,250.25,250.55,6368.0,231.126,231.3383,231.0613,231.3383,6368.0
2021-12-30 14:30:00,250.52,250.6,250.36,250.39,11349.0,231.3106,231.3845,231.1629,231.1906,11349.0
2021-12-30 14:40:00,250.36,250.43,250.22,250.26,9601.0,231.1629,231.2275,231.0336,231.0706,9601.0
2021-12-30 14:50:00,250.23,250.23,250.0,250.22,8507.0,231.0429,231.0429,230.8305,231.0336,8507.0
2021-12-30 15:00:00,250.21,250.57,250.06,250.51,13112.0,231.0244,231.3568,230.8859,231.3014,13112.0
2021-12-30 15:10:00,250.49,250.72,250.37,250.38,23178.0,231.2829,231.4953,231.1721,231.1814,23178.0
2021-12-30 15:20:00,250.4,250.51,250.03,250.05,11634.0,231.1998,231.3014,230.8582,230.8767,11634.0
2021-12-30 15:30:00,250.01,250.4,249.97,250.4,11258.0,230.8397,231.1998,230.8028,231.1998,11258.0
2021-12-30 15:40:00,250.36,250.45,250.05,250.24,27139.0,231.1629,231.246,230.8767,231.0521,27139.0
2021-12-30 15:50:00,250.23,250.23,249.34,249.54,107549.0,231.0429,231.0429,230.2211,230.4058,107549.0
2021-12-31 09:30:00,249.54,249.98,249.14,249.86,13518.0,230.4058,230.812,230.0364,230.7012,13518.0
2021-12-31 09:40:00,249.66,249.68,249.45,249.59,3702.0,230.5166,230.535,230.3227,230.4519,3702.0
2021-12-31 09:50:00,249.68,249.68,249.43,249.54,5802.0,230.535,230.535,230.3042,230.4058,5802.0
2021-12-31 10:00:00,249.56,250.07,249.4,250.05,10039.0,230.4242,230.8951,230.2765,230.8767,10039.0
2021-12-31 10:10:00,250.08,250.37,249.86,250.32,6811.0,230.9044,231.1721,230.7012,231.126,6811.0
2021-12-31 10:20:00,250.34,250.41,250.0,250.24,6858.0,231.1444,231.2091,230.8305,231.0521,6858.0
2021-12-31 10:30:00,250.18,250.19,249.76,250.19,9854.0,230.9967,231.0059,230.6089,231.0059,9854.0
2021-12-31 10:40:00,250.17,250.66,250.09,250.49,13557.0,230.9875,231.4399,230.9136,231.2829,13557.0
2021-12-31 10:50:00,250.51,251.0,250.5,250.94,17416.0,231.3014,231.7538,231.2922,231.6984,17416.0
2021-12-31 11:00:00,251.03,251.2,250.77,250.77,20072.0,231.7815,231.9385,231.5415,231.5415,20072.0
2021-12-31 11:10:00,250.72,250.87,250.62,250.78,6258.0,231.4953,231.6338,231.403,231.5507,6258.0
2021-12-31 11:20:00,250.73,250.94,250.52,250.58,9972.0,231.5045,231.6984,231.3106,231.366,9972.0
2021-12-31 11:30:00,250.56,250.59,250.4,250.47,7501.0,231.3476,231.3753,231.1998,231.2645,7501.0
2021-12-31 11:40:00,250.51,250.63,250.45,250.45,6789.0,231.3014,231.4122,231.246,231.246,6789.0
2021-12-31 11:50:00,250.46,250.52,250.2,250.22,14214.0,231.2552,231.3106,231.0152,231.0336,14214.0
2021-12-31 12:00:00,250.2,250.56,250.09,250.56,5645.0,231.0152,231.3476,230.9136,231.3476,5645.0
2021-12-31 12:10:00,250.52,250.7,250.35,250.35,7004.0,231.3106,231.4768,231.1537,231.1537,7004.0
2021-12-31 12:20:00,250.35,250.86,250.34,250.73,5119.0,231.1537,231.6246,231.1444,231.5045,5119.0
2021-12-31 12:30:00,250.67,251.13,250.6,251.09,8370.0,231.4491,231.8739,231.3845,231.8369,8370.0
2021-12-31 12:40:00,251.2,251.48,251.14,251.47,26121.0,231.9385,232.197,231.8831,232.1878,26121.0
2021-12-31 12:50:00,251.61,251.83,251.56,251.82,13674.0,232.317,232.5202,232.2709,232.5109,13674.0
2021-12-31 13:00:00,251.86,252.06,251.85,251.98,9552.0,232.5479,232.7325,232.5386,232.6587,9552.0
2021-12-31 13:10:00,251.92,252.08,251.8,251.89,9631.0,232.6033,232.751,232.4925,232.5756,9631.0
2021-12-31 13:20:00,251.9,252.12,251.88,252.11,11738.0,232.5848,232.7879,232.5663,232.7787,11738.0
2021-12-31 13:30:00,252.12,252.17,251.93,252.04,6850.0,232.7879,232.8341,232.6125,232.7141,6850.0
2021-12-31 13:40:00,252.01,252.02,251.82,251.83,5754.0,232.6864,232.6956,232.5109,232.5202,5754.0
2021-12-31 13:50:00,251.78,252.16,251.77,252.16,6526.0,232.474,232.8249,232.4648,232.8249,6526.0
2021-12-31 14:00:00,252.17,252.49,252.14,252.42,16571.0,232.8341,233.1296,232.8064,233.0649,16571.0
2021-12-31 14:10:00,252.38,252.48,252.06,252.06,8044.0,233.028,233.1203,232.7325,232.7325,8044.0
2021-12-31 14:20:00,252.04,252.09,251.76,251.81,4759.0,232.7141,232.7602,232.4555,232.5017,4759.0
2021-12-31 14:30:00,251.87,252.02,251.85,252.02,6087.0,232.5571,232.6956,232.5386,232.6956,6087.0
2021-12-31 14:40:00,251.99,252.08,251.75,251.79,11447.0,232.6679,232.751,232.4463,232.4832,11447.0
2021-12-31 14:50:00,251.76,251.87,251.68,251.84,8576.0,232.4555,232.5571,232.3817,232.5294,8576.0
2021-12-31 15:00:00,251.88,252.03,251.73,252.0,21491.0,232.5663,232.7048,232.4278,232.6771,21491.0
2021-12-31 15:10:00,251.97,252.15,251.86,252.13,11692.0,232.6494,232.8156,232.5479,232.7972,11692.0
2021-12-31 15:20:00,252.14,252.53,252.01,252.5,23427.0,232.8064,233.1665,232.6864,233.1388,23427.0
2021-12-31 15:30:00,252.52,253.06,252.48,253.05,57553.0,233.1573,233.6559,233.1203,233.6466,57553.0
2021-12-31 15:40:00,253.04,253.33,252.96,253.1,46251.0,233.6374,233.9052,233.5635,233.6928,46251.0
2021-12-31 15:50:00,252.98,253.16,251.88,251.9,141402.0,233.582,233.7482,232.5663,232.5848,141402.0
2022-01-03 09:30:00,253.25,253.5,251.46,252.17,66161.0,233.8313,234.0621,232.1786,232.8341,66161.0
2022-01-03 09:40:00,252.42,252.68,251.4,251.53,34551.0,233.0649,233.305,232.1232,232.2432,34551.0
2022-01-03 09:50:00,251.5,252.1,250.99,251.17,33469.0,232.2155,232.7695,231.7446,231.9108,33469.0
2022-01-03 10:00:00,251.2,251.58,250.25,250.34,45027.0,231.9385,232.2894,231.0613,231.1444,45027.0
2022-01-03 10:10:00,250.41,251.61,250.41,251.19,31478.0,231.2091,232.317,231.2091,231.9293,31478.0
2022-01-03 10:20:00,251.18,251.34,249.88,250.32,28718.0,231.92,232.0678,230.7197,231.126,28718.0
2022-01-03 10:30:00,250.43,250.43,248.06,248.42,39541.0,231.2275,231.2275,229.0393,229.3717,39541.0
2022-01-03 10:40:00,248.43,248.43,247.38,248.09,35183.0,229.3809,229.3809,228.4114,229.067,35183.0
2022-01-03 10:50:00,248.19,248.29,247.25,247.78,19194.0,229.1593,229.2516,228.2914,228.7807,19194.0
2022-01-03 11:00:00,247.87,248.0,247.16,247.32,26531.0,228.8638,228.9839,228.2083,228.356,26531.0
2022-01-03 11:10:00,247.32,247.42,246.5,246.94,34068.0,228.356,228.4483,227.5989,228.0051,34068.0
2022-01-03 11:20:00,246.87,247.36,246.85,247.35,31925.0,227.9405,228.3929,227.922,228.3837,31925.0
2022-01-03 11:30:00,247.34,247.67,247.0,247.18,40041.0,228.3745,228.6792,228.0605,228.2267,40041.0
2022-01-03 11:40:00,247.33,247.71,247.22,247.57,18698.0,228.3652,228.7161,228.2637,228.5868,18698.0
2022-01-03 11:50:00,247.62,247.99,247.46,247.85,15084.0,228.633,228.9746,228.4853,228.8454,15084.0
2022-01-03 12:00:00,247.84,247.93,247.44,247.87,12611.0,228.8361,228.9192,228.4668,228.8638,12611.0
2022-01-03 12:10:00,247.9,248.16,247.64,248.12,12035.0,228.8915,229.1316,228.6515,229.0947,12035.0
2022-01-03 12:20:00,248.11,248.3,247.82,248.3,9066.0,229.0854,229.2609,228.8177,229.2609,9066.0
2022-01-03 12:30:00,248.3,248.31,247.47,247.64,13627.0,229.2609,229.2701,228.4945,228.6515,13627.0
2022-01-03 12:40:00,247.68,247.71,247.23,247.55,17140.0,228.6884,228.7161,228.2729,228.5684,17140.0
2022-01-03 12:50:00,247.53,247.62,247.27,247.45,23260.0,228.5499,228.633,228.3098,228.476,23260.0
2022-01-03 13:00:00,247.48,247.58,247.22,247.4,14404.0,228.5037,228.5961,228.2637,228.4299,14404.0
2022-01-03 13:10:00,247.38,247.89,247.34,247.84,9997.0,228.4114,228.8823,228.3745,228.8361,9997.0
2022-01-03 13:20:00,247.75,247.96,247.71,247.77,8632.0,228.753,228.9469,228.7161,228.7715,8632.0
2022-01-03 13:30:00,247.7,247.77,247.43,247.54,9417.0,228.7069,228.7715,228.4576,228.5591,9417.0
2022-01-03 13:40:00,247.55,247.63,247.29,247.56,8101.0,228.5684,228.6422,228.3283,228.5776,8101.0
2022-01-03 13:50:00,247.58,248.12,247.55,248.12,10024.0,228.5961,229.0947,228.5684,229.0947,10024.0
2022-01-03 14:00:00,247.99,248.4,247.93,248.4,13908.0,228.9746,229.3532,228.9192,229.3532,13908.0
2022-01-03 14:10:00,248.31,248.45,248.03,248.08,13768.0,229.2701,229.3994,229.0116,229.0577,13768.0
2022-01-03 14:20:00,248.03,248.08,247.76,247.82,12816.0,229.0116,229.0577,228.7623,228.8177,12816.0
2022-01-03 14:30:00,247.85,248.05,247.77,248.05,14636.0,228.8454,229.03,228.7715,229.03,14636.0
2022-01-03 14:40:00,248.08,248.33,247.9,247.95,10614.0,229.0577,229.2886,228.8915,228.9377,10614.0
2022-01-03 14:50:00,247.98,248.14,247.46,247.46,13125.0,228.9654,229.1131,228.4853,228.4853,13125.0
2022-01-03 15:00:00,247.46,247.73,247.37,247.58,19815.0,228.4853,228.7346,228.4022,228.5961,19815.0
2022-01-03 15:10:00,247.54,247.54,247.21,247.43,23813.0,228.5591,228.5591,228.2544,228.4576,23813.0
2022-01-03 15:20:00,247.49,247.82,247.44,247.79,26385.0,228.513,228.8177,228.4668,228.79,26385.0
2022-01-03 15:30:00,247.81,248.47,247.81,248.14,31926.0,228.8084,229.4178,228.8084,229.1131,31926.0
2022-01-03 15:40:00,248.22,248.28,247.75,248.19,45064.0,229.187,229.2424,228.753,229.1593,45064.0
2022-01-03 15:50:00,248.24,248.44,247.51,247.78,168680.0,229.2055,229.3901,228.5314,228.7807,168680.0
2022-01-04 09:30:00,250.0,251.49,249.36,250.71,58707.0,230.8305,232.2063,230.2396,231.4861,58707.0
2022-01-04 09:40:00,250.85,251.87,250.74,251.16,26298.0,231.6153,232.5571,231.5138,231.9016,26298.0
2022-01-04 09:50:00,251.16,252.43,251.15,252.24,25182.0,231.9016,233.0742,231.8923,232.8987,25182.0
2022-01-04 10:00:00,252.01,252.75,251.87,252.51,29863.0,232.6864,233.3696,232.5571,233.148,29863.0
2022-01-04 10:10:00,252.66,252.94,252.62,252.73,20676.0,233.2865,233.5451,233.2496,233.3512,20676.0
2022-01-04 10:20:00,252.6,253.53,252.49,253.53,28307.0,233.2311,234.0898,233.1296,234.0898,28307.0
2022-01-04 10:30:00,253.53,254.06,253.23,253.85,34970.0,234.0898,234.5792,233.8128,234.3853,34970.0
2022-01-04 10:40:00,253.86,254.34,253.38,253.57,27018.0,234.3945,234.8377,233.9513,234.1268,27018.0
2022-01-04 10:50:00,253.63,254.35,253.63,253.97,22399.0,234.1822,234.847,234.1822,234.4961,22399.0
2022-01-04 11:00:00,253.98,254.4,253.81,254.36,24599.0,234.5053,234.8931,234.3484,234.8562,24599.0
2022-01-04 11:10:00,254.33,254.39,253.57,253.66,25445.0,234.8285,234.8839,234.1268,234.2099,25445.0
2022-01-04 11:20:00,253.63,253.74,253.14,253.69,12136.0,234.1822,234.2837,233.7297,234.2376,12136.0
2022-01-04 11:30:00,253.69,253.95,253.16,253.16,22725.0,234.2376,234.4776,233.7482,233.7482,22725.0
2022-01-04 11:40:00,253.21,253.22,252.67,252.85,14584.0,233.7944,233.8036,233.2958,233.462,14584.0
2022-01-04 11:50:00,252.91,253.32,252.81,252.96,11648.0,233.5174,233.8959,233.425,233.5635,11648.0
2022-01-04 12:00:00,252.89,253.19,252.8,252.94,32641.0,233.4989,233.7759,233.4158,233.5451,32641.0
2022-01-04 12:10:00,252.87,253.46,252.87,253.3,19142.0,233.4804,234.0252,233.4804,233.8775,19142.0
2022-01-04 12:20:00,253.27,253.58,253.23,253.38,10364.0,233.8498,234.136,233.8128,233.9513,10364.0
2022-01-04 12:30:00,253.3,253.3,252.8,252.97,10298.0,233.8775,233.8775,233.4158,233.5728,10298.0
2022-01-04 12:40:00,253.0,253.0,252.58,252.65,10059.0,233.6005,233.6005,233.2127,233.2773,10059.0
2022-01-04 12:50:00,252.68,252.68,252.08,252.34,11957.0,233.305,233.305,232.751,232.9911,11957.0
2022-01-04 13:00:00,252.33,252.97,252.27,252.81,15249.0,232.9818,233.5728,232.9264,233.425,15249.0
2022-01-04 13:10:00,252.76,252.91,252.57,252.86,11452.0,233.3789,233.5174,233.2034,233.4712,11452.0
2022-01-04 13:20:00,252.93,253.15,252.45,252.45,18605.0,233.5358,233.739,233.0926,233.0926,18605.0
2022-01-04 13:30:00,252.41,252.53,251.77,251.95,34197.0,233.0557,233.1665,232.4648,232.631,34197.0
2022-01-04 13:40:00,251.92,252.1,251.74,252.0,11385.0,232.6033,232.7695,232.4371,232.6771,11385.0
2022-01-04 13:50:00,251.99,252.06,251.56,251.56,23757.0,232.6679,232.7325,232.2709,232.2709,23757.0
2022-01-04 14:00:00,251.52,252.24,251.52,252.04,16774.0,232.234,232.8987,232.234,232.7141,16774.0
2022-01-04 14:10:00,251.97,252.07,251.76,251.9,24152.0,232.6494,232.7418,232.4555,232.5848,24152.0
2022-01-04 14:20:00,251.89,252.08,251.4,251.62,64000.0,232.5756,232.751,232.1232,232.3263,64000.0
2022-01-04 14:30:00,251.62,251.97,251.25,251.32,36015.0,232.3263,232.6494,231.9847,232.0493,36015.0
2022-01-04 14:40:00,251.31,251.49,251.27,251.44,33864.0,232.0401,232.2063,232.0031,232.1601,33864.0
2022-01-04 14:50:00,251.42,251.62,251.12,251.15,30706.0,232.1416,232.3263,231.8646,231.8923,30706.0
2022-01-04 15:00:00,251.12,251.47,251.06,251.35,18069.0,231.8646,232.1878,231.8092,232.077,18069.0
2022-01-04 15:10:00,251.36,251.59,251.16,251.29,20150.0,232.0862,232.2986,231.9016,232.0216,20150.0
2022-01-04 15:20:00,251.28,252.0,251.28,251.88,25185.0,232.0124,232.6771,232.0124,232.5663,25185.0
2022-01-04 15:30:00,251.88,252.05,251.63,251.81,40393.0,232.5663,232.7233,232.3355,232.5017,40393.0
2022-01-04 15:40:00,251.82,252.4,251.82,252.22,51403.0,232.5109,233.0465,232.5109,232.8803,51403.0
2022-01-04 15:50:00,252.31,252.69,251.63,252.06,226997.0,232.9634,233.3142,232.3355,232.7325,226997.0
2022-01-05 09:30:00,252.85,253.2,251.66,252.26,56569.0,233.462,233.7851,232.3632,232.9172,56569.0
2022-01-05 09:40:00,252.24,252.93,252.24,252.84,23926.0,232.8987,233.5358,232.8987,233.4527,23926.0
2022-01-05 09:50:00,252.6,253.34,252.47,252.92,26334.0,233.2311,233.9144,233.1111,233.5266,26334.0
2022-01-05 10:00:00,252.83,252.98,252.15,252.82,14971.0,233.4435,233.582,232.8156,233.4343,14971.0
2022-01-05 10:10:00,252.73,253.13,252.63,252.9,19495.0,233.3512,233.7205,233.2588,233.5081,19495.0
2022-01-05 10:20:00,252.77,253.71,252.77,253.4,27344.0,233.3881,234.256,233.3881,233.9698,27344.0
2022-01-05 10:30:00,253.37,254.13,253.25,254.13,21235.0,233.9421,234.6438,233.8313,234.6438,21235.0
2022-01-05 10:40:00,254.15,254.15,253.54,253.98,24115.0,234.6623,234.6623,234.0991,234.5053,24115.0
2022-01-05 10:50:00,254.03,254.12,253.5,253.77,14063.0,234.5515,234.6346,234.0621,234.3114,14063.0
2022-01-05 11:00:00,253.86,254.05,253.38,253.8,23864.0,234.3945,234.57,233.9513,234.3391,23864.0
2022-01-05 11:10:00,253.9,254.71,253.71,254.35,18293.0,234.4315,235.1793,234.256,234.847,18293.0
2022-01-05 11:20:00,254.21,254.4,253.88,253.98,20136.0,234.7177,234.8931,234.413,234.5053,20136.0
2022-01-05 11:30:00,253.95,254.05,253.72,253.96,18199.0,234.4776,234.57,234.2653,234.4869,18199.0
2022-01-05 11:40:00,253.94,253.94,253.46,253.89,19317.0,234.4684,234.4684,234.0252,234.4222,19317.0
2022-01-05 11:50:00,253.94,254.15,253.66,253.78,21147.0,234.4684,234.6623,234.2099,234.3207,21147.0
2022-01-05 12:00:00,253.82,254.26,253.77,254.12,16007.0,234.3576,234.7639,234.3114,234.6346,16007.0
2022-01-05 12:10:00,254.17,254.51,254.09,254.34,13496.0,234.6808,234.9947,234.6069,234.8377,13496.0
2022-01-05 12:20:00,254.33,254.39,254.08,254.15,14055.0,234.8285,234.8839,234.5977,234.6623,14055.0
2022-01-05 12:30:00,254.16,254.23,253.7,253.89,25443.0,234.6715,234.7362,234.2468,234.4222,25443.0
2022-01-05 12:40:00,253.86,254.17,253.66,254.17,14999.0,234.3945,234.6808,234.2099,234.6808,14999.0
2022-01-05 12:50:00,254.07,254.37,254.0,254.34,13324.0,234.5884,234.8654,234.5238,234.8377,13324.0
2022-01-05 13:00:00,254.4,254.69,254.22,254.34,15374.0,234.8931,235.1609,234.7269,234.8377,15374.0
2022-01-05 13:10:00,254.3,254.4,253.9,254.12,21977.0,234.8008,234.8931,234.4315,234.6346,21977.0
2022-01-05 13:20:00,254.12,254.21,253.88,254.06,12652.0,234.6346,234.7177,234.413,234.5792,12652.0
2022-01-05 13:30:00,254.12,254.34,253.92,254.1,13178.0,234.6346,234.8377,234.4499,234.6161,13178.0
2022-01-05 13:40:00,254.11,254.47,254.1,254.15,13559.0,234.6254,234.9578,234.6161,234.6623,13559.0
2022-01-05 13:50:00,254.17,254.53,254.14,254.41,12419.0,234.6808,235.0132,234.6531,234.9024,12419.0
2022-01-05 14:00:00,254.5,254.58,253.73,253.73,29950.0,234.9855,235.0593,234.2745,234.2745,29950.0
2022-01-05 14:10:00,253.74,253.98,253.25,253.61,22678.0,234.2837,234.5053,233.8313,234.1637,22678.0
2022-01-05 14:20:00,253.61,254.6,253.56,253.92,44203.0,234.1637,235.0778,234.1175,234.4499,44203.0
2022-01-05 14:30:00,253.92,253.99,253.36,253.6,24485.0,234.4499,234.5146,233.9329,234.1545,24485.0
2022-01-05 14:40:00,253.58,253.61,253.14,253.52,21350.0,234.136,234.1637,233.7297,234.0806,21350.0
2022-01-05 14:50:00,253.49,253.76,253.24,253.5,14341.0,234.0529,234.3022,233.8221,234.0621,14341.0
2022-01-05 15:00:00,253.53,253.53,252.87,253.07,18325.0,234.0898,234.0898,233.4804,233.6651,18325.0
2022-01-05 15:10:00,253.11,253.57,252.82,253.57,29197.0,233.702,234.1268,233.4343,234.1268,29197.0
2022-01-05 15:20:00,253.45,253.89,253.36,253.8,28966.0,234.016,234.4222,233.9329,234.3391,28966.0
2022-01-05 15:30:00,253.78,253.78,253.17,253.39,47596.0,234.3207,234.3207,233.7574,233.9606,47596.0
2022-01-05 15:40:00,253.41,253.79,252.88,252.95,53916.0,233.979,234.3299,233.4897,233.5543,53916.0
2022-01-05 15:50:00,252.79,253.06,252.65,252.85,155065.0,233.4066,233.6559,233.2773,233.462,155065.0
2022-01-06 09:30:00,254.0,254.21,253.03,253.14,75819.0,234.5238,234.7177,233.6282,233.7297,75819.0
2022-01-06 09:40:00,253.12,254.22,252.96,253.11,45267.0,233.7113,234.7269,233.5635,233.702,45267.0
2022-01-06 09:50:00,252.94,253.71,252.93,253.57,30309.0,233.5451,234.256,233.5358,234.1268,30309.0
2022-01-06 10:00:00,253.57,254.7,253.57,254.5,36105.0,234.1268,235.1701,234.1268,234.9855,36105.0
2022-01-06 10:10:00,254.45,254.51,253.28,253.49,29580.0,234.9393,234.9947,233.859,234.0529,29580.0
2022-01-06 10:20:00,253.48,254.1,253.42,253.7,21049.0,234.0437,234.6161,233.9883,234.2468,21049.0
2022-01-06 10:30:00,253.71,254.2,253.6,253.95,21934.0,234.256,234.7085,234.1545,234.4776,21934.0
2022-01-06 10:40:00,254.08,254.39,253.87,253.97,27125.0,234.5977,234.8839,234.4038,234.4961,27125.0
2022-01-06 10:50:00,253.94,253.95,252.57,252.67,28486.0,234.4684,234.4776,233.2034,233.2958,28486.0
2022-01-06 11:00:00,252.68,252.73,251.91,252.42,22438.0,233.305,233.3512,232.594,233.0649,22438.0
2022-01-06 11:10:00,252.38,252.7,252.15,252.34,18761.0,233.028,233.3235,232.8156,232.9911,18761.0
2022-01-06 11:20:00,252.37,252.53,251.88,252.42,14334.0,233.0188,233.1665,232.5663,233.0649,14334.0
2022-01-06 11:30:00,252.25,253.43,252.23,252.89,12003.0,232.908,233.9975,232.8895,233.4989,12003.0
2022-01-06 11:40:00,252.94,253.11,252.68,252.76,13364.0,233.5451,233.702,233.305,233.3789,13364.0
2022-01-06 11:50:00,252.79,253.51,252.79,253.32,14025.0,233.4066,234.0714,233.4066,233.8959,14025.0
2022-01-06 12:00:00,253.3,253.86,253.22,253.8,16186.0,233.8775,234.3945,233.8036,234.3391,16186.0
2022-01-06 12:10:00,253.79,253.84,253.47,253.65,31893.0,234.3299,234.3761,234.0344,234.2006,31893.0
2022-01-06 12:20:00,253.63,254.18,253.52,253.98,27969.0,234.1822,234.69,234.0806,234.5053,27969.0
2022-01-06 12:30:00,254.12,254.29,253.96,254.15,31192.0,234.6346,234.7916,234.4869,234.6623,31192.0
2022-01-06 12:40:00,254.09,254.34,254.0,254.33,22449.0,234.6069,234.8377,234.5238,234.8285,22449.0
2022-01-06 12:50:00,254.3,254.31,254.04,254.14,14728.0,234.8008,234.81,234.5607,234.6531,14728.0
2022-01-06 13:00:00,254.1,254.17,253.85,254.04,18630.0,234.6161,234.6808,234.3853,234.5607,18630.0
2022-01-06 13:10:00,254.0,254.14,253.73,254.08,18376.0,234.5238,234.6531,234.2745,234.5977,18376.0
2022-01-06 13:20:00,254.07,254.13,253.63,253.68,14207.0,234.5884,234.6438,234.1822,234.2283,14207.0
2022-01-06 13:30:00,253.74,253.86,253.34,253.47,19240.0,234.2837,234.3945,233.9144,234.0344,19240.0
2022-01-06 13:40:00,253.43,253.77,253.38,253.41,14487.0,233.9975,234.3114,233.9513,233.979,14487.0
2022-01-06 13:50:00,253.36,253.79,253.22,253.67,20299.0,233.9329,234.3299,233.8036,234.2191,20299.0
2022-01-06 14:00:00,253.64,253.81,253.43,253.74,40199.0,234.1914,234.3484,233.9975,234.2837,40199.0
2022-01-06 14:10:00,253.74,253.96,253.44,253.44,30350.0,234.2837,234.4869,234.0067,234.0067,30350.0
2022-01-06 14:20:00,253.46,254.05,253.42,253.99,30331.0,234.0252,234.57,233.9883,234.5146,30331.0
2022-01-06 14:30:00,253.99,254.15,253.73,254.13,22564.0,234.5146,234.6623,234.2745,234.6438,22564.0
2022-01-06 14:40:00,254.1,254.25,253.97,254.12,26428.0,234.6161,234.7546,234.4961,234.6346,26428.0
2022-01-06 14:50:00,254.15,254.25,253.95,254.03,29477.0,234.6623,234.7546,234.4776,234.5515,29477.0
2022-01-06 15:00:00,254.02,254.38,254.02,254.2,23322.0,234.5423,234.8747,234.5423,234.7085,23322.0
2022-01-06 15:10:00,254.25,254.37,253.6,253.64,44124.0,234.7546,234.8654,234.1545,234.1914,44124.0
2022-01-06 15:20:00,253.61,253.95,253.47,253.88,36336.0,234.1637,234.4776,234.0344,234.413,36336.0
2022-01-06 15:30:00,253.85,253.99,253.47,253.89,49000.0,234.3853,234.5146,234.0344,234.4222,49000.0
2022-01-06 15:40:00,253.93,254.3,253.73,253.73,71272.0,234.4592,234.8008,234.2745,234.2745,71272.0
2022-01-06 15:50:00,253.7,253.79,253.13,253.47,264571.0,234.2468,234.3299,233.7205,234.0344,264571.0
2022-01-07 09:30:00,252.79,252.84,251.6,252.27,59714.0,233.4066,233.4527,232.3078,232.9264,59714.0
2022-01-07 09:40:00,252.02,253.0,251.57,252.79,30586.0,232.6956,233.6005,232.2801,233.4066,30586.0
2022-01-07 09:50:00,252.67,253.49,252.31,253.12,17397.0,233.2958,234.0529,232.9634,233.7113,17397.0
2022-01-07 10:00:00,253.2,253.95,253.16,253.85,26502.0,233.7851,234.4776,233.7482,234.3853,26502.0
2022-01-07 10:10:00,253.81,254.1,253.22,253.42,18490.0,234.3484,234.6161,233.8036,233.9883,18490.0
2022-01-07 10:20:00,253.54,254.19,253.54,254.06,24013.0,234.0991,234.6992,234.0991,234.5792,24013.0
2022-01-07 10:30:00,254.06,254.45,253.84,253.91,15643.0,234.5792,234.9393,234.3761,234.4407,15643.0
2022-01-07 10:40:00,253.84,254.46,253.62,254.18,24303.0,234.3761,234.9485,234.1729,234.69,24303.0
2022-01-07 10:50:00,254.2,254.46,253.68,254.07,36314.0,234.7085,234.9485,234.2283,234.5884,36314.0
2022-01-07 11:00:00,254.02,254.17,253.48,253.55,33813.0,234.5423,234.6808,234.0437,234.1083,33813.0
2022-01-07 11:10:00,253.52,253.85,253.27,253.85,25333.0,234.0806,234.3853,233.8498,234.3853,25333.0
2022-01-07 11:20:00,253.92,254.2,253.62,254.1,26275.0,234.4499,234.7085,234.1729,234.6161,26275.0
2022-01-07 11:30:00,254.04,254.16,253.75,254.08,18561.0,234.5607,234.6715,234.293,234.5977,18561.0
2022-01-07 11:40:00,254.07,254.4,254.0,254.34,21275.0,234.5884,234.8931,234.5238,234.8377,21275.0
2022-01-07 11:50:00,254.36,254.9,254.35,254.76,31566.0,234.8562,235.3548,234.847,235.2255,31566.0
2022-01-07 12:00:00,254.7,254.73,254.4,254.46,13337.0,235.1701,235.1978,234.8931,234.9485,13337.0
2022-01-07 12:10:00,254.59,254.94,254.53,254.84,16970.0,235.0685,235.3917,235.0132,235.2994,16970.0
2022-01-07 12:20:00,254.93,255.54,254.9,255.5,22280.0,235.3825,235.9457,235.3548,235.9088,22280.0
2022-01-07 12:30:00,255.46,255.46,254.96,254.96,15977.0,235.8718,235.8718,235.4102,235.4102,15977.0
2022-01-07 12:40:00,254.92,255.17,254.84,254.96,15039.0,235.3732,235.6041,235.2994,235.4102,15039.0
2022-01-07 12:50:00,254.96,255.1,254.78,255.06,10294.0,235.4102,235.5394,235.244,235.5025,10294.0
2022-01-07 13:00:00,254.94,255.07,254.69,254.74,9736.0,235.3917,235.5117,235.1609,235.207,9736.0
2022-01-07 13:10:00,254.75,254.81,254.56,254.76,9795.0,235.2163,235.2717,235.0408,235.2255,9795.0
2022-01-07 13:20:00,254.78,255.21,254.76,255.21,10019.0,235.244,235.641,235.2255,235.641,10019.0
2022-01-07 13:30:00,255.21,255.21,254.81,254.81,29580.0,235.641,235.641,235.2717,235.2717,29580.0
2022-01-07 13:40:00,254.87,255.12,254.8,255.02,13546.0,235.3271,235.5579,235.2624,235.4656,13546.0
2022-01-07 13:50:00,255.03,255.6,254.92,255.37,12875.0,235.4748,236.0011,235.3732,235.7887,12875.0
2022-01-07 14:00:00,255.34,255.72,255.29,255.55,19933.0,235.761,236.1119,235.7149,235.9549,19933.0
2022-01-07 14:10:00,255.61,256.06,255.61,256.05,19245.0,236.0103,236.4258,236.0103,236.4166,19245.0
2022-01-07 14:20:00,256.03,256.05,255.5,255.68,41285.0,236.3981,236.4166,235.9088,236.075,41285.0
2022-01-07 14:30:00,255.67,255.8,255.28,255.78,26580.0,236.0657,236.1858,235.7056,236.1673,26580.0
2022-01-07 14:40:00,255.79,255.96,255.7,255.73,29276.0,236.1765,236.3335,236.0934,236.1211,29276.0
2022-01-07 14:50:00,255.72,255.84,255.52,255.78,16759.0,236.1119,236.2227,235.9272,236.1673,16759.0
2022-01-07 15:00:00,255.79,256.11,255.72,256.02,21213.0,236.1765,236.472,236.1119,236.3889,21213.0
2022-01-07 15:10:00,256.02,256.02,255.8,255.97,19666.0,236.3889,236.3889,236.1858,236.3427,19666.0
2022-01-07 15:20:00,255.98,255.98,255.61,255.77,22900.0,236.352,236.352,236.0103,236.1581,22900.0
2022-01-07 15:30:00,255.76,255.76,255.12,255.52,34474.0,236.1488,236.1488,235.5579,235.9272,34474.0
2022-01-07 15:40:00,255.52,255.9,255.24,255.26,34729.0,235.9272,236.2781,235.6687,235.6872,34729.0
2022-01-07 15:50:00,255.22,255.49,254.68,254.78,212177.0,235.6502,235.8995,235.1516,235.244,212177.0
2022-01-10 09:30:00,254.53,254.53,252.96,253.59,82001.0,235.0132,235.0132,233.5635,234.1452,82001.0
2022-01-10 09:40:00,253.44,253.44,251.12,251.19,23711.0,234.0067,234.0067,231.8646,231.9293,23711.0
2022-01-10 09:50:00,251.13,251.63,250.57,251.14,51538.0,231.8739,232.3355,231.3568,231.8831,51538.0
2022-01-10 10:00:00,251.0,251.4,250.26,251.37,58039.0,231.7538,232.1232,231.0706,232.0955,58039.0
2022-01-10 10:10:00,251.23,251.37,249.71,249.89,44121.0,231.9662,232.0955,230.5627,230.7289,44121.0
2022-01-10 10:20:00,249.99,250.34,249.79,250.24,43810.0,230.8213,231.1444,230.6366,231.0521,43810.0
2022-01-10 10:30:00,250.24,250.59,249.9,249.9,54071.0,231.0521,231.3753,230.7382,230.7382,54071.0
2022-01-10 10:40:00,249.9,250.26,249.05,249.1,62007.0,230.7382,231.0706,229.9533,229.9995,62007.0
2022-01-10 10:50:00,249.1,250.31,248.89,250.18,44390.0,229.9995,231.1167,229.8056,230.9967,44390.0
2022-01-10 11:00:00,250.17,250.5,249.85,250.18,22422.0,230.9875,231.2922,230.692,230.9967,22422.0
2022-01-10 11:10:00,250.11,250.64,249.85,250.48,33954.0,230.9321,231.4214,230.692,231.2737,33954.0
2022-01-10 11:20:00,250.46,250.51,249.91,250.11,49424.0,231.2552,231.3014,230.7474,230.9321,49424.0
2022-01-10 11:30:00,250.1,250.11,249.0,249.07,14138.0,230.9228,230.9321,229.9072,229.9718,14138.0
2022-01-10 11:40:00,249.06,249.18,248.66,248.93,19514.0,229.9626,230.0734,229.5932,229.8425,19514.0
2022-01-10 11:50:00,248.88,248.99,248.4,248.96,24992.0,229.7964,229.8979,229.3532,229.8702,24992.0
2022-01-10 12:00:00,248.93,249.18,248.53,248.61,23117.0,229.8425,230.0734,229.4732,229.5471,23117.0
2022-01-10 12:10:00,248.58,249.58,248.57,249.37,14322.0,229.5194,230.4427,229.5102,230.2488,14322.0
2022-01-10 12:20:00,249.37,249.58,249.09,249.3,12969.0,230.2488,230.4427,229.9903,230.1842,12969.0
2022-01-10 12:30:00,249.24,249.36,248.88,249.05,14862.0,230.1288,230.2396,229.7964,229.9533,14862.0
2022-01-10 12:40:00,249.05,249.81,249.05,249.35,10918.0,229.9533,230.6551,229.9533,230.2303,10918.0
2022-01-10 12:50:00,249.37,250.11,249.36,250.03,12505.0,230.2488,230.9321,230.2396,230.8582,12505.0
2022-01-10 13:00:00,249.99,250.58,249.99,250.45,26012.0,230.8213,231.366,230.8213,231.246,26012.0
2022-01-10 13:10:00,250.45,250.5,249.98,249.98,8703.0,231.246,231.2922,230.812,230.812,8703.0
2022-01-10 13:20:00,250.0,250.26,249.75,249.78,15285.0,230.8305,231.0706,230.5997,230.6274,15285.0
2022-01-10 13:30:00,249.68,249.7,249.38,249.52,19414.0,230.535,230.5535,230.258,230.3873,19414.0
2022-01-10 13:40:00,249.43,250.08,249.42,249.88,43407.0,230.3042,230.9044,230.295,230.7197,43407.0
2022-01-10 13:50:00,249.88,250.03,249.39,249.81,35867.0,230.7197,230.8582,230.2673,230.6551,35867.0
2022-01-10 14:00:00,249.78,250.03,249.6,249.77,44264.0,230.6274,230.8582,230.4612,230.6181,44264.0
2022-01-10 14:10:00,249.77,249.84,249.31,249.5,26360.0,230.6181,230.6828,230.1934,230.3688,26360.0
2022-01-10 14:20:00,249.48,249.68,249.35,249.49,35131.0,230.3504,230.535,230.2303,230.3596,35131.0
2022-01-10 14:30:00,249.49,249.68,249.33,249.53,19819.0,230.3596,230.535,230.2119,230.3965,19819.0
2022-01-10 14:40:00,249.53,249.87,249.41,249.51,33324.0,230.3965,230.7105,230.2857,230.3781,33324.0
2022-01-10 14:50:00,249.51,249.53,248.9,249.13,46008.0,230.3781,230.3965,229.8148,230.0272,46008.0
2022-01-10 15:00:00,249.07,249.84,249.07,249.78,29865.0,229.9718,230.6828,229.9718,230.6274,29865.0
2022-01-10 15:10:00,249.77,250.33,249.37,249.46,34048.0,230.6181,231.1352,230.2488,230.3319,34048.0
2022-01-10 15:20:00,249.37,249.87,249.29,249.78,23775.0,230.2488,230.7105,230.1749,230.6274,23775.0
2022-01-10 15:30:00,249.75,250.34,249.63,250.01,33918.0,230.5997,231.1444,230.4889,230.8397,33918.0
2022-01-10 15:40:00,250.05,250.37,249.74,250.01,73021.0,230.8767,231.1721,230.5904,230.8397,73021.0
2022-01-10 15:50:00,250.22,250.63,249.96,250.33,280847.0,231.0336,231.4122,230.7936,231.1352,280847.0
2022-01-11 09:30:00,250.75,251.19,247.8,248.08,72836.0,231.523,231.9293,228.7992,229.0577,72836.0
2022-01-11 09:40:00,247.9,248.44,246.04,246.07,56597.0,228.8915,229.3901,227.1741,227.2018,56597.0
2022-01-11 09:50:00,245.9,246.96,245.88,246.82,46573.0,227.0449,228.0236,227.0264,227.8943,46573.0
2022-01-11 10:00:00,246.79,247.05,246.01,246.32,51633.0,227.8666,228.1067,227.1464,227.4327,51633.0
2022-01-11 10:10:00,246.31,246.71,245.07,246.03,70645.0,227.4234,227.7928,226.2785,227.1649,70645.0
2022-01-11 10:20:00,245.97,246.78,245.58,246.4,88617.0,227.1095,227.8574,226.7494,227.5065,88617.0
2022-01-11 10:30:00,246.46,246.72,245.5,245.94,62818.0,227.5619,227.802,226.6756,227.0818,62818.0
2022-01-11 10:40:00,245.98,246.27,245.55,245.93,45985.0,227.1187,227.3865,226.7217,227.0726,45985.0
2022-01-11 10:50:00,245.91,246.68,245.76,246.15,35297.0,227.0541,227.7651,226.9156,227.2757,35297.0
2022-01-11 11:00:00,246.15,247.05,246.11,246.73,30717.0,227.2757,228.1067,227.2388,227.8112,30717.0
2022-01-11 11:10:00,246.84,246.92,246.19,246.92,27588.0,227.9128,227.9867,227.3126,227.9867,27588.0
2022-01-11 11:20:00,246.94,247.37,246.85,246.91,49361.0,228.0051,228.4022,227.922,227.9774,49361.0
2022-01-11 11:30:00,246.91,247.07,246.69,246.77,41595.0,227.9774,228.1252,227.7743,227.8482,41595.0
2022-01-11 11:40:00,246.87,247.08,245.9,245.94,30174.0,227.9405,228.1344,227.0449,227.0818,30174.0
2022-01-11 11:50:00,245.97,246.06,245.11,245.51,38048.0,227.1095,227.1926,226.3155,226.6848,38048.0
2022-01-11 12:00:00,245.44,246.09,245.36,246.09,25382.0,226.6202,227.2203,226.5463,227.2203,25382.0
2022-01-11 12:10:00,246.05,246.08,245.68,245.79,34891.0,227.1834,227.2111,226.8418,226.9433,34891.0
2022-01-11 12:20:00,245.79,246.04,245.55,246.04,28655.0,226.9433,227.1741,226.7217,227.1741,28655.0
2022-01-11 12:30:00,246.14,246.49,245.88,246.2,39096.0,227.2665,227.5896,227.0264,227.3219,39096.0
2022-01-11 12:40:00,246.24,246.31,245.75,245.85,17204.0,227.3588,227.4234,226.9064,226.9987,17204.0
2022-01-11 12:50:00,245.85,246.36,245.8,246.29,27414.0,226.9987,227.4696,226.9525,227.405,27414.0
2022-01-11 13:00:00,246.11,246.46,245.79,245.82,25327.0,227.2388,227.5619,226.9433,226.971,25327.0
2022-01-11 13:10:00,245.83,246.27,245.83,246.15,27845.0,226.9802,227.3865,226.9802,227.2757,27845.0
2022-01-11 13:20:00,246.11,246.12,245.66,245.8,22620.0,227.2388,227.248,226.8233,226.9525,22620.0
2022-01-11 13:30:00,245.88,246.12,245.73,246.0,17559.0,227.0264,227.248,226.8879,227.1372,17559.0
2022-01-11 13:40:00,246.03,246.28,245.9,246.12,23209.0,227.1649,227.3957,227.0449,227.248,23209.0
2022-01-11 13:50:00,246.11,246.19,245.89,246.02,27524.0,227.2388,227.3126,227.0356,227.1557,27524.0
2022-01-11 14:00:00,246.05,246.05,245.5,245.58,41084.0,227.1834,227.1834,226.6756,226.7494,41084.0
2022-01-11 14:10:00,245.59,246.37,245.48,246.13,24799.0,226.7587,227.4788,226.6571,227.2572,24799.0
2022-01-11 14:20:00,246.12,246.53,245.94,246.47,20094.0,227.248,227.6266,227.0818,227.5712,20094.0
2022-01-11 14:30:00,246.42,246.42,246.06,246.17,27126.0,227.525,227.525,227.1926,227.2942,27126.0
2022-01-11 14:40:00,246.16,246.18,245.92,245.93,18584.0,227.2849,227.3034,227.0633,227.0726,18584.0
2022-01-11 14:50:00,245.93,246.29,245.83,246.22,20374.0,227.0726,227.405,226.9802,227.3403,20374.0
2022-01-11 15:00:00,246.19,246.75,246.18,246.74,34032.0,227.3126,227.8297,227.3034,227.8205,34032.0
2022-01-11 15:10:00,246.72,247.05,246.58,246.99,24634.0,227.802,228.1067,227.6727,228.0513,24634.0
2022-01-11 15:20:00,247.0,247.31,247.0,247.02,29151.0,228.0605,228.3468,228.0605,228.079,29151.0
2022-01-11 15:30:00,246.98,247.27,246.77,247.03,56209.0,228.0421,228.3098,227.8482,228.0882,56209.0
2022-01-11 15:40:00,247.07,247.22,246.64,246.7,62951.0,228.1252,228.2637,227.7281,227.7835,62951.0
2022-01-11 15:50:00,246.72,246.75,246.27,246.5,245003.0,227.802,227.8297,227.3865,227.5989,245003.0
2022-01-12 09:30:00,247.61,247.85,246.03,246.88,57236.0,228.6238,228.8454,227.1649,227.9497,57236.0
2022-01-12 09:40:00,246.98,247.5,246.35,247.28,16679.0,228.0421,228.5222,227.4604,228.3191,16679.0
2022-01-12 09:50:00,247.32,247.79,247.03,247.41,33620.0,228.356,228.79,228.0882,228.4391,33620.0
2022-01-12 10:00:00,247.48,248.0,247.05,247.43,20630.0,228.5037,228.9839,228.1067,228.4576,20630.0
2022-01-12 10:10:00,247.39,248.61,247.15,248.33,27132.0,228.4206,229.5471,228.199,229.2886,27132.0
2022-01-12 10:20:00,248.39,248.51,247.62,247.89,16392.0,229.344,229.4548,228.633,228.8823,16392.0
2022-01-12 10:30:00,247.9,248.45,247.85,247.88,21285.0,228.8915,229.3994,228.8454,228.8731,21285.0
2022-01-12 10:40:00,247.95,248.13,247.46,247.91,25228.0,228.9377,229.1039,228.4853,228.9008,25228.0
2022-01-12 10:50:00,247.92,248.69,247.63,248.5,17386.0,228.91,229.6209,228.6422,229.4455,17386.0
2022-01-12 11:00:00,248.51,248.96,248.23,248.53,23687.0,229.4548,229.8702,229.1962,229.4732,23687.0
2022-01-12 11:10:00,248.59,248.79,247.92,248.13,10447.0,229.5286,229.7133,228.91,229.1039,10447.0
2022-01-12 11:20:00,248.07,248.52,247.86,248.24,9034.0,229.0485,229.464,228.8546,229.2055,9034.0
2022-01-12 11:30:00,248.42,248.72,248.39,248.48,9816.0,229.3717,229.6486,229.344,229.4271,9816.0
2022-01-12 11:40:00,248.52,248.71,248.19,248.31,5677.0,229.464,229.6394,229.1593,229.2701,5677.0
2022-01-12 11:50:00,248.27,248.51,248.18,248.18,10115.0,229.2332,229.4548,229.1501,229.1501,10115.0
2022-01-12 12:00:00,248.17,248.18,247.81,248.1,8197.0,229.1408,229.1501,228.8084,229.0762,8197.0
2022-01-12 12:10:00,248.06,248.32,248.04,248.25,14618.0,229.0393,229.2793,229.0208,229.2147,14618.0
2022-01-12 12:20:00,248.23,248.43,248.05,248.17,9015.0,229.1962,229.3809,229.03,229.1408,9015.0
2022-01-12 12:30:00,248.08,248.16,247.68,247.74,13847.0,229.0577,229.1316,228.6884,228.7438,13847.0
2022-01-12 12:40:00,247.77,248.05,247.69,248.05,9139.0,228.7715,229.03,228.6976,229.03,9139.0
2022-01-12 12:50:00,248.05,248.29,248.04,248.15,8608.0,229.03,229.2516,229.0208,229.1224,8608.0
2022-01-12 13:00:00,248.18,248.36,248.1,248.19,14129.0,229.1501,229.3163,229.0762,229.1593,14129.0
2022-01-12 13:10:00,248.19,248.25,247.76,247.83,12054.0,229.1593,229.2147,228.7623,228.8269,12054.0
2022-01-12 13:20:00,247.91,248.15,247.91,247.97,6491.0,228.9008,229.1224,228.9008,228.9562,6491.0
2022-01-12 13:30:00,248.02,248.19,247.88,248.08,15333.0,229.0023,229.1593,228.8731,229.0577,15333.0
2022-01-12 13:40:00,248.12,248.37,248.09,248.2,10647.0,229.0947,229.3255,229.067,229.1685,10647.0
2022-01-12 13:50:00,248.18,248.28,248.03,248.17,14384.0,229.1501,229.2424,229.0116,229.1408,14384.0
2022-01-12 14:00:00,248.19,248.19,247.71,247.8,14737.0,229.1593,229.1593,228.7161,228.7992,14737.0
2022-01-12 14:10:00,247.79,247.79,247.5,247.56,18137.0,228.79,228.79,228.5222,228.5776,18137.0
2022-01-12 14:20:00,247.59,248.05,247.42,247.46,69987.0,228.6053,229.03,228.4483,228.4853,69987.0
2022-01-12 14:30:00,247.48,248.01,247.42,247.5,152077.0,228.5037,228.9931,228.4483,228.5222,152077.0
2022-01-12 14:40:00,247.5,247.73,247.4,247.44,31343.0,228.5222,228.7346,228.4299,228.4668,31343.0
2022-01-12 14:50:00,247.44,247.61,247.36,247.46,48467.0,228.4668,228.6238,228.3929,228.4853,48467.0
2022-01-12 15:00:00,247.48,247.54,246.68,246.7,64587.0,228.5037,228.5591,227.7651,227.7835,64587.0
2022-01-12 15:10:00,246.68,247.09,246.65,246.97,84104.0,227.7651,228.1436,227.7374,228.0328,84104.0
2022-01-12 15:20:00,246.96,247.29,246.91,247.29,44577.0,228.0236,228.3283,227.9774,228.3283,44577.0
2022-01-12 15:30:00,247.25,247.37,246.95,246.95,50668.0,228.2914,228.4022,228.0144,228.0144,50668.0
2022-01-12 15:40:00,246.95,247.16,246.84,246.92,76508.0,228.0144,228.2083,227.9128,227.9867,76508.0
2022-01-12 15:50:00,246.93,247.31,246.86,247.01,248036.0,227.9959,228.3468,227.9313,228.0698,248036.0
2022-01-13 09:30:00,247.5,248.74,247.13,248.74,93492.0,228.5222,229.6671,228.1806,229.6671,93492.0
2022-01-13 09:40:00,248.75,248.77,247.88,248.55,19879.0,229.6763,229.6948,228.8731,229.4917,19879.0
2022-01-13 09:50:00,248.53,248.64,247.89,248.24,29441.0,229.4732,229.5748,228.8823,229.2055,29441.0
2022-01-13 10:00:00,248.22,248.51,248.13,248.36,24205.0,229.187,229.4548,229.1039,229.3163,24205.0
2022-01-13 10:10:00,248.36,248.55,248.13,248.26,33686.0,229.3163,229.4917,229.1039,229.2239,33686.0
2022-01-13 10:20:00,248.38,248.76,247.92,248.58,92665.0,229.3347,229.6856,228.91,229.5194,92665.0
2022-01-13 10:30:00,248.59,248.69,248.13,248.25,51204.0,229.5286,229.6209,229.1039,229.2147,51204.0
2022-01-13 10:40:00,248.27,248.77,248.25,248.36,33374.0,229.2332,229.6948,229.2147,229.3163,33374.0
2022-01-13 10:50:00,248.36,248.36,247.35,247.85,51003.0,229.3163,229.3163,228.3837,228.8454,51003.0
2022-01-13 11:00:00,247.89,248.25,247.79,248.07,36793.0,228.8823,229.2147,228.79,229.0485,36793.0
2022-01-13 11:10:00,248.04,248.11,247.79,247.85,39918.0,229.0208,229.0854,228.79,228.8454,39918.0
2022-01-13 11:20:00,247.93,248.29,247.88,248.2,40852.0,228.9192,229.2516,228.8731,229.1685,40852.0
2022-01-13 11:30:00,248.23,248.44,248.02,248.35,23128.0,229.1962,229.3901,229.0023,229.307,23128.0
2022-01-13 11:40:00,248.43,248.49,248.22,248.28,24398.0,229.3809,229.4363,229.187,229.2424,24398.0
2022-01-13 11:50:00,248.21,248.59,248.17,248.34,28122.0,229.1778,229.5286,229.1408,229.2978,28122.0
2022-01-13 12:00:00,248.32,248.32,247.81,247.81,14879.0,229.2793,229.2793,228.8084,228.8084,14879.0
2022-01-13 12:10:00,247.81,247.85,246.96,247.03,18841.0,228.8084,228.8454,228.0236,228.0882,18841.0
2022-01-13 12:20:00,246.93,247.52,246.69,247.52,8906.0,227.9959,228.5407,227.7743,228.5407,8906.0
2022-01-13 12:30:00,247.43,248.0,247.26,247.91,20546.0,228.4576,228.9839,228.3006,228.9008,20546.0
2022-01-13 12:40:00,247.96,248.04,247.77,247.88,34412.0,228.9469,229.0208,228.7715,228.8731,34412.0
2022-01-13 12:50:00,247.78,247.87,247.46,247.57,16321.0,228.7807,228.8638,228.4853,228.5868,16321.0
2022-01-13 13:00:00,247.56,247.9,247.38,247.82,26183.0,228.5776,228.8915,228.4114,228.8177,26183.0
2022-01-13 13:10:00,247.79,247.98,247.6,247.6,21186.0,228.79,228.9654,228.6145,228.6145,21186.0
2022-01-13 13:20:00,247.64,248.04,247.58,247.93,29455.0,228.6515,229.0208,228.5961,228.9192,29455.0
2022-01-13 13:30:00,247.99,248.01,247.79,247.84,28155.0,228.9746,228.9931,228.79,228.8361,28155.0
2022-01-13 13:40:00,247.82,248.0,247.66,247.95,21238.0,228.8177,228.9839,228.6699,228.9377,21238.0
2022-01-13 13:50:00,247.93,248.07,247.86,247.92,32236.0,228.9192,229.0485,228.8546,228.91,32236.0
2022-01-13 14:00:00,247.89,248.19,247.89,248.01,38895.0,228.8823,229.1593,228.8823,228.9931,38895.0
2022-01-13 14:10:00,247.99,248.34,247.89,247.89,17052.0,228.9746,229.2978,228.8823,228.8823,17052.0
2022-01-13 14:20:00,247.94,248.15,247.7,248.03,24990.0,228.9285,229.1224,228.7069,229.0116,24990.0
2022-01-13 14:30:00,247.96,248.16,247.78,247.85,25947.0,228.9469,229.1316,228.7807,228.8454,25947.0
2022-01-13 14:40:00,247.84,248.06,247.81,247.89,34635.0,228.8361,229.0393,228.8084,228.8823,34635.0
2022-01-13 14:50:00,247.84,248.35,247.83,248.28,39716.0,228.8361,229.307,228.8269,229.2424,39716.0
2022-01-13 15:00:00,248.26,248.26,247.69,247.82,18954.0,229.2239,229.2239,228.6976,228.8177,18954.0
2022-01-13 15:10:00,247.81,248.04,247.62,247.93,24178.0,228.8084,229.0208,228.633,228.9192,24178.0
2022-01-13 15:20:00,247.88,248.09,247.83,247.91,29158.0,228.8731,229.067,228.8269,228.9008,29158.0
2022-01-13 15:30:00,247.95,248.13,247.61,247.61,41272.0,228.9377,229.1039,228.6238,228.6238,41272.0
2022-01-13 15:40:00,247.64,247.79,247.18,247.23,74398.0,228.6515,228.79,228.2267,228.2729,74398.0
2022-01-13 15:50:00,247.12,247.77,246.96,247.7,185378.0,228.1713,228.7715,228.0236,228.7069,185378.0
2022-01-14 09:30:00,245.27,246.51,244.53,246.3,66478.0,226.4632,227.6081,225.7799,227.4142,66478.0
2022-01-14 09:40:00,246.36,246.62,245.45,246.05,19726.0,227.4696,227.7097,226.6294,227.1834,19726.0
2022-01-14 09:50:00,246.2,247.22,246.2,247.17,19729.0,227.3219,228.2637,227.3219,228.2175,19729.0
2022-01-14 10:00:00,247.35,248.23,246.61,248.11,22491.0,228.3837,229.1962,227.7004,229.0854,22491.0
2022-01-14 10:10:00,247.97,248.01,246.48,246.66,14772.0,228.9562,228.9931,227.5804,227.7466,14772.0
2022-01-14 10:20:00,247.02,247.19,246.01,246.21,18057.0,228.079,228.236,227.1464,227.3311,18057.0
2022-01-14 10:30:00,246.19,246.37,245.96,246.14,10108.0,227.3126,227.4788,227.1003,227.2665,10108.0
2022-01-14 10:40:00,245.88,246.05,245.46,245.83,18908.0,227.0264,227.1834,226.6386,226.9802,18908.0
2022-01-14 10:50:00,245.83,245.97,245.14,245.95,12559.0,226.9802,227.1095,226.3432,227.091,12559.0
2022-01-14 11:00:00,245.94,246.18,245.55,246.06,13723.0,227.0818,227.3034,226.7217,227.1926,13723.0
2022-01-14 11:10:00,246.09,246.19,245.82,245.94,12962.0,227.2203,227.3126,226.971,227.0818,12962.0
2022-01-14 11:20:00,246.08,246.27,245.79,245.9,14641.0,227.2111,227.3865,226.9433,227.0449,14641.0
2022-01-14 11:30:00,245.98,246.22,245.73,246.03,11775.0,227.1187,227.3403,226.8879,227.1649,11775.0
2022-01-14 11:40:00,246.1,247.15,246.1,247.08,16058.0,227.2295,228.199,227.2295,228.1344,16058.0
2022-01-14 11:50:00,247.14,247.18,246.82,247.06,8923.0,228.1898,228.2267,227.8943,228.1159,8923.0
2022-01-14 12:00:00,247.0,247.21,246.65,246.66,12729.0,228.0605,228.2544,227.7374,227.7466,12729.0
2022-01-14 12:10:00,246.51,246.76,246.2,246.3,18583.0,227.6081,227.8389,227.3219,227.4142,18583.0
2022-01-14 12:20:00,246.24,246.38,245.98,246.22,17266.0,227.3588,227.4881,227.1187,227.3403,17266.0
2022-01-14 12:30:00,246.23,246.42,246.0,246.21,21411.0,227.3496,227.525,227.1372,227.3311,21411.0
2022-01-14 12:40:00,246.17,246.26,245.88,245.88,9972.0,227.2942,227.3773,227.0264,227.0264,9972.0
2022-01-14 12:50:00,245.94,246.01,245.62,245.63,18514.0,227.0818,227.1464,226.7864,226.7956,18514.0
2022-01-14 13:00:00,245.66,245.82,245.59,245.61,11380.0,226.8233,226.971,226.7587,226.7771,11380.0
2022-01-14 13:10:00,245.6,245.88,245.4,245.61,22821.0,226.7679,227.0264,226.5832,226.7771,22821.0
2022-01-14 13:20:00,245.54,245.79,245.33,245.75,11949.0,226.7125,226.9433,226.5186,226.9064,11949.0
2022-01-14 13:30:00,245.82,246.0,245.59,245.76,24417.0,226.971,227.1372,226.7587,226.9156,24417.0
2022-01-14 13:40:00,245.77,246.02,245.64,245.84,28029.0,226.9248,227.1557,226.8048,226.9895,28029.0
2022-01-14 13:50:00,245.84,246.05,245.83,245.91,14267.0,226.9895,227.1834,226.9802,227.0541,14267.0
2022-01-14 14:00:00,245.96,246.09,245.6,245.78,20141.0,227.1003,227.2203,226.7679,226.9341,20141.0
2022-01-14 14:10:00,245.79,246.0,245.64,245.88,15753.0,226.9433,227.1372,226.8048,227.0264,15753.0
2022-01-14 14:20:00,245.86,246.05,245.48,245.76,37299.0,227.0079,227.1834,226.6571,226.9156,37299.0
2022-01-14 14:30:00,245.77,246.51,245.74,246.51,11969.0,226.9248,227.6081,226.8971,227.6081,11969.0
2022-01-14 14:40:00,246.45,246.51,245.75,245.78,16558.0,227.5527,227.6081,226.9064,226.9341,16558.0
2022-01-14 14:50:00,245.78,246.0,245.77,245.81,13317.0,226.9341,227.1372,226.9248,226.9618,13317.0
2022-01-14 15:00:00,245.86,246.09,245.71,245.71,12483.0,227.0079,227.2203,226.8695,226.8695,12483.0
2022-01-14 15:10:00,245.74,246.29,245.71,246.11,25848.0,226.8971,227.405,226.8695,227.2388,25848.0
2022-01-14 15:20:00,246.1,246.46,245.99,246.02,21605.0,227.2295,227.5619,227.128,227.1557,21605.0
2022-01-14 15:30:00,246.08,246.51,245.97,246.51,44328.0,227.2111,227.6081,227.1095,227.6081,44328.0
2022-01-14 15:40:00,246.51,246.97,246.37,246.57,58639.0,227.6081,228.0328,227.4788,227.6635,58639.0
2022-01-14 15:50:00,246.59,247.04,246.21,246.32,308855.0,227.682,228.0975,227.3311,227.4327,308855.0
2022-01-18 09:30:00,244.8,245.54,243.54,243.84,98006.0,226.0292,226.7125,224.8658,225.1428,98006.0
2022-01-18 09:40:00,243.71,243.71,242.25,243.65,87767.0,225.0228,225.0228,223.6748,224.9674,87767.0
2022-01-18 09:50:00,243.8,243.8,242.01,242.37,66504.0,225.1059,225.1059,223.4532,223.7856,66504.0
2022-01-18 10:00:00,242.28,242.57,241.74,242.43,87638.0,223.7025,223.9702,223.2039,223.841,87638.0
2022-01-18 10:10:00,242.5,242.74,241.42,241.53,54255.0,223.9056,224.1272,222.9084,223.01,54255.0
2022-01-18 10:20:00,241.5,241.6,240.2,240.8,121349.0,222.9823,223.0746,221.7819,222.3359,121349.0
2022-01-18 10:30:00,240.79,241.2,240.44,240.82,87168.0,222.3267,222.7053,222.0035,222.3544,87168.0
2022-01-18 10:40:00,240.88,241.58,240.36,240.36,72595.0,222.4098,223.0561,221.9297,221.9297,72595.0
2022-01-18 10:50:00,240.26,241.04,239.59,240.71,49481.0,221.8373,222.5575,221.2187,222.2528,49481.0
2022-01-18 11:00:00,240.71,241.31,239.85,240.27,64124.0,222.2528,222.8068,221.4588,221.8466,64124.0
2022-01-18 11:10:00,240.28,240.98,240.11,240.4,49916.0,221.8558,222.5021,221.6988,221.9666,49916.0
2022-01-18 11:20:00,240.42,240.98,240.23,240.38,69925.0,221.9851,222.5021,221.8096,221.9481,69925.0
2022-01-18 11:30:00,240.35,240.4,239.43,239.61,39454.0,221.9204,221.9666,221.071,221.2372,39454.0
2022-01-18 11:40:00,239.56,239.84,239.27,239.75,26300.0,221.191,221.4495,220.9233,221.3665,26300.0
2022-01-18 11:50:00,239.78,240.04,239.32,239.63,32990.0,221.3942,221.6342,220.9694,221.2557,32990.0
2022-01-18 12:00:00,239.67,239.72,238.45,238.57,43716.0,221.2926,221.3388,220.1661,220.2769,43716.0
2022-01-18 12:10:00,238.58,238.8,238.23,238.24,56876.0,220.2862,220.4893,219.963,219.9722,56876.0
2022-01-18 12:20:00,238.18,238.28,237.39,237.97,64990.0,219.9168,220.0092,219.1874,219.7229,64990.0
2022-01-18 12:30:00,237.96,238.64,237.88,238.15,65656.0,219.7137,220.3416,219.6398,219.8891,65656.0
2022-01-18 12:40:00,238.14,238.75,237.74,237.84,31707.0,219.8799,220.4431,219.5106,219.6029,31707.0
2022-01-18 12:50:00,237.88,238.5,237.54,237.76,125838.0,219.6398,220.2123,219.3259,219.529,125838.0
2022-01-18 13:00:00,237.68,237.82,237.14,237.39,52923.0,219.4552,219.5844,218.9566,219.1874,52923.0
2022-01-18 13:10:00,237.53,238.07,237.4,237.4,61356.0,219.3167,219.8153,219.1966,219.1966,61356.0
2022-01-18 13:20:00,237.34,237.41,236.8,237.04,57041.0,219.1412,219.2059,218.6427,218.8642,57041.0
2022-01-18 13:30:00,236.98,237.37,236.95,237.1,52059.0,218.8088,219.1689,218.7811,218.9196,52059.0
2022-01-18 13:40:00,237.12,238.09,237.12,237.83,73145.0,218.9381,219.8337,218.9381,219.5937,73145.0
2022-01-18 13:50:00,237.87,238.23,237.65,238.17,49997.0,219.6306,219.963,219.4275,219.9076,49997.0
2022-01-18 14:00:00,238.3,238.48,237.97,237.97,65868.0,220.0276,220.1938,219.7229,219.7229,65868.0
2022-01-18 14:10:00,237.93,238.07,237.57,237.9,40252.0,219.686,219.8153,219.3536,219.6583,40252.0
2022-01-18 14:20:00,237.91,238.0,237.49,237.52,55225.0,219.6675,219.7506,219.2797,219.3074,55225.0
2022-01-18 14:30:00,237.54,238.13,237.32,238.0,44822.0,219.3259,219.8707,219.1228,219.7506,44822.0
2022-01-18 14:40:00,237.95,238.3,237.83,238.2,38975.0,219.7045,220.0276,219.5937,219.9353,38975.0
2022-01-18 14:50:00,238.24,239.06,238.01,239.0,65800.0,219.9722,220.7294,219.7599,220.674,65800.0
2022-01-18 15:00:00,239.01,239.02,238.39,238.75,50053.0,220.6832,220.6924,220.1107,220.4431,50053.0
2022-01-18 15:10:00,238.74,239.05,238.22,238.54,85753.0,220.4339,220.7201,219.9538,220.2492,85753.0
2022-01-18 15:20:00,238.53,238.7,238.35,238.42,68377.0,220.24,220.397,220.0738,220.1384,68377.0
2022-01-18 15:30:00,238.44,238.84,238.26,238.84,106163.0,220.1569,220.5262,219.9907,220.5262,106163.0
2022-01-18 15:40:00,238.87,238.89,238.11,238.14,130173.0,220.5539,220.5724,219.8522,219.8799,130173.0
2022-01-18 15:50:00,238.15,238.63,237.79,238.12,383743.0,219.8891,220.3323,219.5567,219.8614,383743.0
2022-01-19 09:30:00,240.0,240.6,238.74,240.16,171192.0,221.5973,222.1513,220.4339,221.745,171192.0
2022-01-19 09:40:00,240.17,240.64,239.45,239.45,100460.0,221.7542,222.1882,221.0895,221.0895,100460.0
2022-01-19 09:50:00,239.35,239.46,238.26,238.41,56133.0,220.9971,221.0987,219.9907,220.1292,56133.0
2022-01-19 10:00:00,238.41,239.31,237.77,237.79,91594.0,220.1292,220.9602,219.5383,219.5567,91594.0
2022-01-19 10:10:00,237.83,238.14,237.55,237.9,55070.0,219.5937,219.8799,219.3351,219.6583,55070.0
2022-01-19 10:20:00,237.9,237.92,237.12,237.26,50919.0,219.6583,219.6768,218.9381,219.0674,50919.0
2022-01-19 10:30:00,237.28,237.78,237.03,237.72,78885.0,219.0858,219.5475,218.855,219.4921,78885.0
2022-01-19 10:40:00,237.69,240.0,237.69,239.9,100079.0,219.4644,221.5973,219.4644,221.5049,100079.0
2022-01-19 10:50:00,239.9,239.98,239.0,239.49,71061.0,221.5049,221.5788,220.674,221.1264,71061.0
2022-01-19 11:00:00,239.48,239.68,239.34,239.4,35875.0,221.1172,221.3018,220.9879,221.0433,35875.0
2022-01-19 11:10:00,239.35,239.64,239.12,239.38,44919.0,220.9971,221.2649,220.7848,221.0248,44919.0
2022-01-19 11:20:00,239.35,239.64,239.03,239.52,55105.0,220.9971,221.2649,220.7017,221.1541,55105.0
2022-01-19 11:30:00,239.56,240.2,239.52,240.15,45343.0,221.191,221.7819,221.1541,221.7358,45343.0
2022-01-19 11:40:00,240.07,240.63,239.96,240.6,42479.0,221.6619,222.179,221.5603,222.1513,42479.0
2022-01-19 11:50:00,240.65,241.7,240.4,241.29,64626.0,222.1974,223.1669,221.9666,222.7884,64626.0
2022-01-19 12:00:00,241.3,241.3,240.67,240.67,63046.0,222.7976,222.7976,222.2159,222.2159,63046.0
2022-01-19 12:10:00,240.67,240.96,240.27,240.49,44382.0,222.2159,222.4837,221.8466,222.0497,44382.0
2022-01-19 12:20:00,240.44,241.08,240.23,240.9,27207.0,222.0035,222.5945,221.8096,222.4283,27207.0
2022-01-19 12:30:00,240.95,241.09,239.95,239.95,42096.0,222.4744,222.6037,221.5511,221.5511,42096.0
2022-01-19 12:40:00,239.91,240.1,239.66,239.98,30152.0,221.5142,221.6896,221.2834,221.5788,30152.0
2022-01-19 12:50:00,239.96,240.14,239.34,239.52,49387.0,221.5603,221.7265,220.9879,221.1541,49387.0
2022-01-19 13:00:00,239.47,239.84,239.41,239.66,62906.0,221.1079,221.4495,221.0525,221.2834,62906.0
2022-01-19 13:10:00,239.63,239.72,239.44,239.53,43834.0,221.2557,221.3388,221.0802,221.1633,43834.0
2022-01-19 13:20:00,239.58,240.44,239.57,240.16,42036.0,221.2095,222.0035,221.2003,221.745,42036.0
2022-01-19 13:30:00,240.16,240.31,239.67,239.68,38025.0,221.745,221.8835,221.2926,221.3018,38025.0
2022-01-19 13:40:00,239.63,239.87,239.45,239.61,26603.0,221.2557,221.4772,221.0895,221.2372,26603.0
2022-01-19 13:50:00,239.63,239.81,239.41,239.49,29747.0,221.2557,221.4219,221.0525,221.1264,29747.0
2022-01-19 14:00:00,239.49,239.64,239.31,239.59,49296.0,221.1264,221.2649,220.9602,221.2187,49296.0
2022-01-19 14:10:00,239.63,239.85,239.51,239.82,41977.0,221.2557,221.4588,221.1449,221.4311,41977.0
2022-01-19 14:20:00,239.79,239.79,239.13,239.14,33605.0,221.4034,221.4034,220.794,220.8032,33605.0
2022-01-19 14:30:00,239.16,239.51,239.16,239.34,37861.0,220.8217,221.1449,220.8217,220.9879,37861.0
2022-01-19 14:40:00,239.34,239.78,239.27,239.64,28364.0,220.9879,221.3942,220.9233,221.2649,28364.0
2022-01-19 14:50:00,239.68,240.07,239.68,239.91,37519.0,221.3018,221.6619,221.3018,221.5142,37519.0
2022-01-19 15:00:00,239.91,240.12,239.77,239.84,50138.0,221.5142,221.7081,221.3849,221.4495,50138.0
2022-01-19 15:10:00,239.88,240.52,239.87,240.46,48550.0,221.4865,222.0774,221.4772,222.022,48550.0
2022-01-19 15:20:00,240.46,240.61,240.2,240.2,66486.0,222.022,222.1605,221.7819,221.7819,66486.0
2022-01-19 15:30:00,240.19,240.22,239.68,239.85,86713.0,221.7727,221.8004,221.3018,221.4588,86713.0
2022-01-19 15:40:00,239.85,240.28,239.69,240.08,120771.0,221.4588,221.8558,221.3111,221.6711,120771.0
2022-01-19 15:50:00,240.06,240.06,239.14,239.39,312070.0,221.6527,221.6527,220.8032,221.0341,312070.0
2022-01-20 09:30:00,237.22,241.12,237.0,240.73,183419.0,219.0304,222.6314,218.8273,222.2713,183419.0
2022-01-20 09:40:00,240.77,243.64,240.25,242.5,173838.0,222.3082,224.9582,221.8281,223.9056,173838.0
2022-01-20 09:50:00,242.3,244.36,242.2,243.59,113023.0,223.7209,225.623,223.6286,224.912,113023.0
2022-01-20 10:00:00,243.6,245.16,243.26,244.5,151414.0,224.9212,226.3616,224.6073,225.7522,151414.0
2022-01-20 10:10:00,244.49,244.5,243.31,243.53,82918.0,225.743,225.7522,224.6535,224.8566,82918.0
2022-01-20 10:20:00,243.73,245.42,243.61,244.8,146419.0,225.0413,226.6017,224.9305,226.0292,146419.0
2022-01-20 10:30:00,244.87,245.07,244.48,245.01,67517.0,226.0939,226.2785,225.7338,226.2231,67517.0
2022-01-20 10:40:00,244.99,245.3,244.82,245.21,115926.0,226.2047,226.4909,226.0477,226.4078,115926.0
2022-01-20 10:50:00,245.23,245.39,244.4,244.61,41962.0,226.4263,226.574,225.6599,225.8538,41962.0
2022-01-20 11:00:00,244.62,245.09,244.59,244.85,36139.0,225.863,226.297,225.8353,226.0754,36139.0
2022-01-20 11:10:00,244.81,244.86,242.34,243.08,60829.0,226.0385,226.0846,223.7579,224.4411,60829.0
2022-01-20 11:20:00,242.94,244.0,242.93,243.9,31305.0,224.3118,225.2906,224.3026,225.1982,31305.0
2022-01-20 11:30:00,243.91,244.24,243.58,244.24,50865.0,225.2075,225.5122,224.9028,225.5122,50865.0
2022-01-20 11:40:00,244.24,244.24,243.26,243.75,29002.0,225.5122,225.5122,224.6073,225.0597,29002.0
2022-01-20 11:50:00,243.75,243.92,242.89,243.4,28546.0,225.0597,225.2167,224.2657,224.7366,28546.0
2022-01-20 12:00:00,243.41,243.79,243.19,243.26,31076.0,224.7458,225.0967,224.5427,224.6073,31076.0
2022-01-20 12:10:00,243.21,243.9,243.07,243.84,26129.0,224.5611,225.1982,224.4319,225.1428,26129.0
2022-01-20 12:20:00,243.87,244.24,243.37,244.05,53872.0,225.1705,225.5122,224.7089,225.3367,53872.0
2022-01-20 12:30:00,244.02,244.05,243.28,243.78,24978.0,225.309,225.3367,224.6258,225.0874,24978.0
2022-01-20 12:40:00,243.76,244.0,243.41,243.69,23182.0,225.069,225.2906,224.7458,225.0043,23182.0
2022-01-20 12:50:00,243.65,243.65,242.97,243.22,30868.0,224.9674,224.9674,224.3395,224.5704,30868.0
2022-01-20 13:00:00,243.18,243.25,242.57,242.72,37660.0,224.5334,224.5981,223.9702,224.1087,37660.0
2022-01-20 13:10:00,242.72,243.17,242.49,242.58,46113.0,224.1087,224.5242,223.8964,223.9795,46113.0
2022-01-20 13:20:00,242.66,243.37,242.24,242.91,21553.0,224.0533,224.7089,223.6655,224.2841,21553.0
2022-01-20 13:30:00,243.06,243.39,242.81,243.17,28484.0,224.4226,224.7273,224.1918,224.5242,28484.0
2022-01-20 13:40:00,243.14,243.84,242.78,243.65,61743.0,224.4965,225.1428,224.1641,224.9674,61743.0
2022-01-20 13:50:00,243.52,244.19,243.51,244.19,29745.0,224.8474,225.466,224.8381,225.466,29745.0
2022-01-20 14:00:00,244.16,245.28,244.07,245.18,51862.0,225.4383,226.4724,225.3552,226.3801,51862.0
2022-01-20 14:10:00,245.17,245.54,244.82,245.12,36242.0,226.3709,226.7125,226.0477,226.3247,36242.0
2022-01-20 14:20:00,245.16,245.66,245.11,245.25,52821.0,226.3616,226.8233,226.3155,226.4447,52821.0
2022-01-20 14:30:00,245.25,245.31,244.47,244.47,33557.0,226.4447,226.5001,225.7245,225.7245,33557.0
2022-01-20 14:40:00,244.47,244.62,244.22,244.47,31209.0,225.7245,225.863,225.4937,225.7245,31209.0
2022-01-20 14:50:00,244.44,244.85,244.34,244.79,31461.0,225.6968,226.0754,225.6045,226.02,31461.0
2022-01-20 15:00:00,244.79,245.05,244.09,244.13,34834.0,226.02,226.2601,225.3737,225.4106,34834.0
2022-01-20 15:10:00,244.16,245.05,244.14,245.05,29838.0,225.4383,226.2601,225.4198,226.2601,29838.0
2022-01-20 15:20:00,245.04,245.05,244.05,244.25,32266.0,226.2508,226.2601,225.3367,225.5214,32266.0
2022-01-20 15:30:00,244.2,244.2,243.32,243.65,45878.0,225.4752,225.4752,224.6627,224.9674,45878.0
2022-01-20 15:40:00,243.72,243.8,242.88,242.92,73534.0,225.032,225.1059,224.2564,224.2934,73534.0
2022-01-20 15:50:00,242.87,243.27,241.83,241.98,275728.0,224.2472,224.6165,223.287,223.4255,275728.0
2022-01-21 09:30:00,244.66,245.99,242.48,242.97,295119.0,225.9,227.128,223.8871,224.3395,295119.0
2022-01-21 09:40:00,242.86,245.87,242.24,245.22,128595.0,224.238,227.0172,223.6655,226.417,128595.0
2022-01-21 09:50:00,245.01,245.93,244.11,245.22,108528.0,226.2231,227.0726,225.3921,226.417,108528.0
2022-01-21 10:00:00,245.09,245.99,244.04,244.97,105104.0,226.297,227.128,225.3275,226.1862,105104.0
2022-01-21 10:10:00,244.79,245.15,243.81,245.05,48924.0,226.02,226.3524,225.1151,226.2601,48924.0
2022-01-21 10:20:00,245.02,246.43,243.78,245.57,57726.0,226.2324,227.5342,225.0874,226.7402,57726.0
2022-01-21 10:30:00,245.54,247.13,245.36,246.02,51628.0,226.7125,228.1806,226.5463,227.1557,51628.0
2022-01-21 10:40:00,246.04,247.89,245.34,247.75,40775.0,227.1741,228.8823,226.5278,228.753,40775.0
2022-01-21 10:50:00,247.69,249.0,247.67,248.24,47250.0,228.6976,229.9072,228.6792,229.2055,47250.0
2022-01-21 11:00:00,248.37,249.56,248.0,249.43,46257.0,229.3255,230.4242,228.9839,230.3042,46257.0
2022-01-21 11:10:00,249.37,249.89,248.6,249.8,37932.0,230.2488,230.7289,229.5379,230.6458,37932.0
2022-01-21 11:20:00,249.68,250.1,249.36,250.07,61673.0,230.535,230.9228,230.2396,230.8951,61673.0
2022-01-21 11:30:00,250.08,250.44,249.55,249.73,53644.0,230.9044,231.2368,230.415,230.5812,53644.0
2022-01-21 11:40:00,249.8,250.53,247.96,248.49,65641.0,230.6458,231.3199,228.9469,229.4363,65641.0
2022-01-21 11:50:00,248.63,248.87,248.12,248.41,47469.0,229.5656,229.7871,229.0947,229.3624,47469.0
2022-01-21 12:00:00,248.31,248.48,247.59,248.29,52169.0,229.2701,229.4271,228.6053,229.2516,52169.0
2022-01-21 12:10:00,248.36,249.32,248.22,248.85,30904.0,229.3163,230.2026,229.187,229.7687,30904.0
2022-01-21 12:20:00,248.84,249.27,248.34,248.34,31066.0,229.7594,230.1565,229.2978,229.2978,31066.0
2022-01-21 12:30:00,248.4,248.48,247.68,248.12,27807.0,229.3532,229.4271,228.6884,229.0947,27807.0
2022-01-21 12:40:00,248.21,248.85,247.8,248.0,31035.0,229.1778,229.7687,228.7992,228.9839,31035.0
2022-01-21 12:50:00,248.01,248.3,247.52,248.14,24289.0,228.9931,229.2609,228.5407,229.1131,24289.0
2022-01-21 13:00:00,248.13,249.44,248.13,248.8,33931.0,229.1039,230.3134,229.1039,229.7225,33931.0
2022-01-21 13:10:00,248.88,249.52,248.7,249.0,32852.0,229.7964,230.3873,229.6302,229.9072,32852.0
2022-01-21 13:20:00,248.88,248.95,248.32,248.84,25075.0,229.7964,229.861,229.2793,229.7594,25075.0
2022-01-21 13:30:00,248.79,249.3,248.77,249.1,24547.0,229.7133,230.1842,229.6948,229.9995,24547.0
2022-01-21 13:40:00,249.09,249.15,247.54,248.02,43709.0,229.9903,230.0457,228.5591,229.0023,43709.0
2022-01-21 13:50:00,248.09,248.19,247.47,247.75,34234.0,229.067,229.1593,228.4945,228.753,34234.0
2022-01-21 14:00:00,247.85,248.61,247.64,248.2,26094.0,228.8454,229.5471,228.6515,229.1685,26094.0
2022-01-21 14:10:00,248.22,248.59,248.01,248.12,28171.0,229.187,229.5286,228.9931,229.0947,28171.0
2022-01-21 14:20:00,248.12,248.72,247.71,247.99,56773.0,229.0947,229.6486,228.7161,228.9746,56773.0
2022-01-21 14:30:00,247.94,248.55,247.79,248.45,37699.0,228.9285,229.4917,228.79,229.3994,37699.0
2022-01-21 14:40:00,248.53,248.63,247.8,248.0,21968.0,229.4732,229.5656,228.7992,228.9839,21968.0
2022-01-21 14:50:00,248.03,248.67,247.8,247.81,40993.0,229.0116,229.6025,228.7992,228.8084,40993.0
2022-01-21 15:00:00,247.8,247.88,247.03,247.33,25365.0,228.7992,228.8731,228.0882,228.3652,25365.0
2022-01-21 15:10:00,247.24,248.19,247.19,247.9,39102.0,228.2821,229.1593,228.236,228.8915,39102.0
2022-01-21 15:20:00,247.91,247.91,246.09,246.46,40030.0,228.9008,228.9008,227.2203,227.5619,40030.0
2022-01-21 15:30:00,246.54,246.69,246.0,246.33,70992.0,227.6358,227.7743,227.1372,227.4419,70992.0
2022-01-21 15:40:00,246.34,247.19,246.27,247.03,97302.0,227.4511,228.236,227.3865,228.0882,97302.0
2022-01-21 15:50:00,247.0,247.38,246.33,246.46,414530.0,228.0605,228.4114,227.4419,227.5619,414530.0
2022-01-24 09:30:00,242.92,244.71,242.0,244.24,110478.0,224.2934,225.9461,223.4439,225.5122,110478.0
2022-01-24 09:40:00,244.11,244.87,242.8,243.53,37261.0,225.3921,226.0939,224.1826,224.8566,37261.0
2022-01-24 09:50:00,243.59,243.72,242.21,242.42,75028.0,224.912,225.032,223.6378,223.8317,75028.0
2022-01-24 10:00:00,242.51,243.22,241.86,242.12,67223.0,223.9148,224.5704,223.3147,223.5547,67223.0
2022-01-24 10:10:00,242.09,242.19,241.16,241.65,98149.0,223.527,223.6194,222.6683,223.1208,98149.0
2022-01-24 10:20:00,241.63,242.1,241.08,241.34,83343.0,223.1023,223.5363,222.5945,222.8345,83343.0
2022-01-24 10:30:00,241.42,241.79,240.73,241.65,87221.0,222.9084,223.25,222.2713,223.1208,87221.0
2022-01-24 10:40:00,241.58,242.64,240.31,240.58,154181.0,223.0561,224.0349,221.8835,222.1328,154181.0
2022-01-24 10:50:00,240.62,240.91,239.99,240.18,40560.0,222.1697,222.4375,221.588,221.7635,40560.0
2022-01-24 11:00:00,240.18,240.84,239.89,240.26,38781.0,221.7635,222.3729,221.4957,221.8373,38781.0
2022-01-24 11:10:00,240.42,241.13,240.12,241.12,35559.0,221.9851,222.6406,221.7081,222.6314,35559.0
2022-01-24 11:20:00,241.16,242.54,240.97,242.54,35282.0,222.6683,223.9425,222.4929,223.9425,35282.0
2022-01-24 11:30:00,242.4,242.54,240.9,240.9,37218.0,223.8133,223.9425,222.4283,222.4283,37218.0
2022-01-24 11:40:00,240.97,241.02,239.66,239.72,47651.0,222.4929,222.5391,221.2834,221.3388,47651.0
2022-01-24 11:50:00,239.64,241.34,239.61,241.34,24777.0,221.2649,222.8345,221.2372,222.8345,24777.0
2022-01-24 12:00:00,241.22,241.29,240.61,240.95,20341.0,222.7237,222.7884,222.1605,222.4744,20341.0
2022-01-24 12:10:00,241.01,241.39,240.65,241.02,59725.0,222.5298,222.8807,222.1974,222.5391,59725.0
2022-01-24 12:20:00,241.04,241.47,240.39,240.51,32160.0,222.5575,222.9546,221.9574,222.0682,32160.0
2022-01-24 12:30:00,240.38,240.48,239.13,239.86,26124.0,221.9481,222.0405,220.794,221.468,26124.0
2022-01-24 12:40:00,239.84,240.66,239.6,240.43,38467.0,221.4495,222.2067,221.228,221.9943,38467.0
2022-01-24 12:50:00,240.45,241.19,240.29,240.82,53238.0,222.0128,222.696,221.865,222.3544,53238.0
2022-01-24 13:00:00,240.88,241.19,240.06,240.69,25215.0,222.4098,222.696,221.6527,222.2344,25215.0
2022-01-24 13:10:00,240.77,242.16,240.68,242.08,49871.0,222.3082,223.5917,222.2251,223.5178,49871.0
2022-01-24 13:20:00,242.08,242.19,240.47,240.83,32397.0,223.5178,223.6194,222.0312,222.3636,32397.0
2022-01-24 13:30:00,240.94,241.59,240.33,240.46,30499.0,222.4652,223.0654,221.902,222.022,30499.0
2022-01-24 13:40:00,240.43,240.85,239.5,240.83,25729.0,221.9943,222.3821,221.1356,222.3636,25729.0
2022-01-24 13:50:00,240.88,241.52,240.47,241.4,33441.0,222.4098,223.0007,222.0312,222.8899,33441.0
2022-01-24 14:00:00,241.33,242.63,241.25,241.91,40489.0,222.8253,224.0256,222.7514,223.3608,40489.0
2022-01-24 14:10:00,241.92,242.16,240.47,240.49,32988.0,223.3701,223.5917,222.0312,222.0497,32988.0
2022-01-24 14:20:00,240.57,240.87,239.68,240.25,32295.0,222.1236,222.4006,221.3018,221.8281,32295.0
2022-01-24 14:30:00,240.24,240.6,239.85,239.96,27702.0,221.8189,222.1513,221.4588,221.5603,27702.0
2022-01-24 14:40:00,239.8,240.29,239.53,240.03,37920.0,221.4126,221.865,221.1633,221.625,37920.0
2022-01-24 14:50:00,240.14,241.7,239.83,241.58,37721.0,221.7265,223.1669,221.4403,223.0561,37721.0
2022-01-24 15:00:00,241.67,242.39,241.58,242.1,26984.0,223.1392,223.804,223.0561,223.5363,26984.0
2022-01-24 15:10:00,242.17,242.95,241.95,242.05,32745.0,223.6009,224.3211,223.3978,223.4901,32745.0
2022-01-24 15:20:00,242.12,242.83,241.89,242.54,37281.0,223.5547,224.2103,223.3424,223.9425,37281.0
2022-01-24 15:30:00,242.42,244.23,242.12,244.15,63886.0,223.8317,225.5029,223.5547,225.4291,63886.0
2022-01-24 15:40:00,244.06,244.7,243.28,244.47,117286.0,225.346,225.9369,224.6258,225.7245,117286.0
2022-01-24 15:50:00,244.57,245.92,244.53,245.13,326103.0,225.8169,227.0633,225.7799,226.3339,326103.0
2022-01-25 09:30:00,242.64,244.05,242.01,243.06,104044.0,224.0349,225.3367,223.4532,224.4226,104044.0
2022-01-25 09:40:00,242.79,243.56,241.01,241.33,48288.0,224.1733,224.8843,222.5298,222.8253,48288.0
2022-01-25 09:50:00,241.22,241.41,240.16,240.62,32048.0,222.7237,222.8992,221.745,222.1697,32048.0
2022-01-25 10:00:00,240.44,240.79,239.19,240.29,27526.0,222.0035,222.3267,220.8494,221.865,27526.0
2022-01-25 10:10:00,240.2,241.1,239.78,240.95,48044.0,221.7819,222.6129,221.3942,222.4744,48044.0
2022-01-25 10:20:00,240.95,242.75,240.52,242.73,33152.0,222.4744,224.1364,222.0774,224.118,33152.0
2022-01-25 10:30:00,242.66,243.88,242.52,243.76,52956.0,224.0533,225.1798,223.9241,225.069,52956.0
2022-01-25 10:40:00,243.74,244.28,243.33,244.04,30321.0,225.0505,225.5491,224.6719,225.3275,30321.0
2022-01-25 10:50:00,244.0,244.0,242.65,242.83,29403.0,225.2906,225.2906,224.0441,224.2103,29403.0
2022-01-25 11:00:00,242.82,242.86,241.92,242.19,23061.0,224.201,224.238,223.3701,223.6194,23061.0
2022-01-25 11:10:00,242.2,243.02,241.84,242.99,25319.0,223.6286,224.3857,223.2962,224.358,25319.0
2022-01-25 11:20:00,243.0,244.34,243.0,244.17,30608.0,224.3672,225.6045,224.3672,225.4475,30608.0
2022-01-25 11:30:00,244.2,244.25,242.27,242.45,47075.0,225.4752,225.5214,223.6932,223.8594,47075.0
2022-01-25 11:40:00,242.45,242.79,241.83,242.7,27148.0,223.8594,224.1733,223.287,224.0903,27148.0
2022-01-25 11:50:00,242.79,243.15,241.71,241.82,19285.0,224.1733,224.5057,223.1762,223.2777,19285.0
2022-01-25 12:00:00,241.81,242.64,241.43,242.49,24075.0,223.2685,224.0349,222.9176,223.8964,24075.0
2022-01-25 12:10:00,242.44,242.96,242.19,242.75,23269.0,223.8502,224.3303,223.6194,224.1364,23269.0
2022-01-25 12:20:00,242.71,243.76,242.68,243.34,27264.0,224.0995,225.069,224.0718,224.6812,27264.0
2022-01-25 12:30:00,243.35,243.36,242.72,242.94,12969.0,224.6904,224.6996,224.1087,224.3118,12969.0
2022-01-25 12:40:00,243.06,243.21,242.35,242.41,17649.0,224.4226,224.5611,223.7671,223.8225,17649.0
2022-01-25 12:50:00,242.5,242.65,242.26,242.46,20253.0,223.9056,224.0441,223.684,223.8687,20253.0
2022-01-25 13:00:00,242.47,242.5,241.7,241.86,18415.0,223.8779,223.9056,223.1669,223.3147,18415.0
2022-01-25 13:10:00,242.0,242.48,241.96,242.48,32897.0,223.4439,223.8871,223.407,223.8871,32897.0
2022-01-25 13:20:00,242.38,243.13,242.28,243.03,34167.0,223.7948,224.4873,223.7025,224.3949,34167.0
2022-01-25 13:30:00,243.06,243.42,242.84,243.39,23272.0,224.4226,224.755,224.2195,224.7273,23272.0
2022-01-25 13:40:00,243.43,244.1,243.13,243.98,18121.0,224.7643,225.3829,224.4873,225.2721,18121.0
2022-01-25 13:50:00,244.07,244.34,243.55,244.27,29859.0,225.3552,225.6045,224.8751,225.5399,29859.0
2022-01-25 14:00:00,244.33,244.57,243.73,243.81,40720.0,225.5953,225.8169,225.0413,225.1151,40720.0
2022-01-25 14:10:00,243.86,244.56,243.82,244.49,42322.0,225.1613,225.8076,225.1244,225.743,42322.0
2022-01-25 14:20:00,244.49,244.81,244.17,244.36,37249.0,225.743,226.0385,225.4475,225.623,37249.0
2022-01-25 14:30:00,244.46,244.55,243.93,244.49,29668.0,225.7153,225.7984,225.2259,225.743,29668.0
2022-01-25 14:40:00,244.54,245.2,244.47,244.98,24054.0,225.7892,226.3986,225.7245,226.1954,24054.0
2022-01-25 14:50:00,245.01,245.67,244.88,245.41,29641.0,226.2231,226.8325,226.1031,226.5925,29641.0
2022-01-25 15:00:00,245.38,245.44,244.85,244.85,26279.0,226.5648,226.6202,226.0754,226.0754,26279.0
2022-01-25 15:10:00,244.86,245.52,244.7,245.47,33082.0,226.0846,226.694,225.9369,226.6479,33082.0
2022-01-25 15:20:00,245.51,245.55,244.31,244.38,28364.0,226.6848,226.7217,225.5768,225.6414,28364.0
2022-01-25 15:30:00,244.33,244.54,243.85,244.4,28184.0,225.5953,225.7892,225.1521,225.6599,28184.0
2022-01-25 15:40:00,244.46,244.69,243.64,243.78,90123.0,225.7153,225.9277,224.9582,225.0874,90123.0
2022-01-25 15:50:00,243.69,244.17,242.85,244.05,263686.0,225.0043,225.4475,224.2287,225.3367,263686.0
2022-01-26 09:30:00,246.59,247.75,246.04,247.74,93548.0,227.682,228.753,227.1741,228.7438,93548.0
2022-01-26 09:40:00,247.77,248.88,246.87,248.67,73087.0,228.7715,229.7964,227.9405,229.6025,73087.0
2022-01-26 09:50:00,248.66,249.91,248.63,249.5,42003.0,229.5932,230.7474,229.5656,230.3688,42003.0
2022-01-26 10:00:00,249.56,250.15,248.99,249.05,58587.0,230.4242,230.969,229.8979,229.9533,58587.0
2022-01-26 10:10:00,249.04,249.16,247.83,248.43,51874.0,229.9441,230.0549,228.8269,229.3809,51874.0
2022-01-26 10:20:00,248.31,248.78,246.85,246.85,44917.0,229.2701,229.704,227.922,227.922,44917.0
2022-01-26 10:30:00,246.97,247.09,246.0,246.73,35802.0,228.0328,228.1436,227.1372,227.8112,35802.0
2022-01-26 10:40:00,246.73,247.16,246.12,246.76,33239.0,227.8112,228.2083,227.248,227.8389,33239.0
2022-01-26 10:50:00,246.81,247.2,246.55,246.91,31301.0,227.8851,228.2452,227.645,227.9774,31301.0
2022-01-26 11:00:00,246.87,247.81,246.4,247.24,26800.0,227.9405,228.8084,227.5065,228.2821,26800.0
2022-01-26 11:10:00,247.34,247.82,246.93,247.18,27250.0,228.3745,228.8177,227.9959,228.2267,27250.0
2022-01-26 11:20:00,247.18,247.19,246.55,246.82,22463.0,228.2267,228.236,227.645,227.8943,22463.0
2022-01-26 11:30:00,246.86,247.21,246.64,247.09,27587.0,227.9313,228.2544,227.7281,228.1436,27587.0
2022-01-26 11:40:00,247.09,247.74,247.09,247.28,22749.0,228.1436,228.7438,228.1436,228.3191,22749.0
2022-01-26 11:50:00,247.28,248.09,246.88,247.77,28636.0,228.3191,229.067,227.9497,228.7715,28636.0
2022-01-26 12:00:00,247.77,248.19,247.62,247.65,20436.0,228.7715,229.1593,228.633,228.6607,20436.0
2022-01-26 12:10:00,247.58,247.68,247.28,247.29,24901.0,228.5961,228.6884,228.3191,228.3283,24901.0
2022-01-26 12:20:00,247.12,247.75,247.08,247.6,31992.0,228.1713,228.753,228.1344,228.6145,31992.0
2022-01-26 12:30:00,247.62,247.94,247.37,247.84,18458.0,228.633,228.9285,228.4022,228.8361,18458.0
2022-01-26 12:40:00,247.94,248.16,247.66,247.94,40135.0,228.9285,229.1316,228.6699,228.9285,40135.0
2022-01-26 12:50:00,247.84,247.93,247.53,247.81,18827.0,228.8361,228.9192,228.5499,228.8084,18827.0
2022-01-26 13:00:00,247.81,247.82,246.68,246.81,20487.0,228.8084,228.8177,227.7651,227.8851,20487.0
2022-01-26 13:10:00,246.89,247.03,246.41,246.5,14576.0,227.959,228.0882,227.5158,227.5989,14576.0
2022-01-26 13:20:00,246.49,247.13,246.15,247.08,32733.0,227.5896,228.1806,227.2757,228.1344,32733.0
2022-01-26 13:30:00,246.93,247.11,246.21,246.59,39663.0,227.9959,228.1621,227.3311,227.682,39663.0
2022-01-26 13:40:00,246.53,247.09,246.45,246.54,33887.0,227.6266,228.1436,227.5527,227.6358,33887.0
2022-01-26 13:50:00,246.57,246.77,245.65,245.91,39784.0,227.6635,227.8482,226.8141,227.0541,39784.0
2022-01-26 14:00:00,245.73,247.07,245.56,245.56,31647.0,226.8879,228.1252,226.731,226.731,31647.0
2022-01-26 14:10:00,245.66,245.95,245.22,245.63,24163.0,226.8233,227.091,226.417,226.7956,24163.0
2022-01-26 14:20:00,245.71,246.95,245.63,246.72,30669.0,226.8695,228.0144,226.7956,227.802,30669.0
2022-01-26 14:30:00,246.62,246.73,245.23,246.28,45752.0,227.7097,227.8112,226.4263,227.3957,45752.0
2022-01-26 14:40:00,246.1,246.37,243.98,244.32,35217.0,227.2295,227.4788,225.2721,225.586,35217.0
2022-01-26 14:50:00,244.28,245.63,244.21,245.63,36153.0,225.5491,226.7956,225.4845,226.7956,36153.0
2022-01-26 15:00:00,245.37,245.37,243.32,243.32,58738.0,226.5555,226.5555,224.6627,224.6627,58738.0
2022-01-26 15:10:00,243.35,244.19,243.21,243.43,46104.0,224.6904,225.466,224.5611,224.7643,46104.0
2022-01-26 15:20:00,243.39,243.77,242.36,243.67,36885.0,224.7273,225.0782,223.7763,224.9859,36885.0
2022-01-26 15:30:00,243.76,244.15,243.21,243.9,44866.0,225.069,225.4291,224.5611,225.1982,44866.0
2022-01-26 15:40:00,243.83,245.01,243.67,244.33,105023.0,225.1336,226.2231,224.9859,225.5953,105023.0
2022-01-26 15:50:00,244.22,245.29,243.87,244.77,217927.0,225.4937,226.4817,225.1705,226.0015,217927.0
2022-01-27 09:30:00,247.33,247.5,245.63,246.84,74742.0,228.3652,228.5222,226.7956,227.9128,74742.0
2022-01-27 09:40:00,246.95,248.21,246.89,248.12,62486.0,228.0144,229.1778,227.959,229.0947,62486.0
2022-01-27 09:50:00,247.99,248.46,247.26,247.39,46742.0,228.9746,229.4086,228.3006,228.4206,46742.0
2022-01-27 10:00:00,247.38,248.41,246.49,248.08,41330.0,228.4114,229.3624,227.5896,229.0577,41330.0
2022-01-27 10:10:00,247.9,248.6,247.69,248.35,49838.0,228.8915,229.5379,228.6976,229.307,49838.0
2022-01-27 10:20:00,248.36,248.67,247.24,247.24,35456.0,229.3163,229.6025,228.2821,228.2821,35456.0
2022-01-27 10:30:00,247.21,247.63,246.81,247.17,26517.0,228.2544,228.6422,227.8851,228.2175,26517.0
2022-01-27 10:40:00,247.44,247.96,247.07,247.71,32844.0,228.4668,228.9469,228.1252,228.7161,32844.0
2022-01-27 10:50:00,247.81,248.51,247.64,248.09,19205.0,228.8084,229.4548,228.6515,229.067,19205.0
2022-01-27 11:00:00,248.19,248.61,247.83,247.9,42564.0,229.1593,229.5471,228.8269,228.8915,42564.0
2022-01-27 11:10:00,248.04,248.46,246.95,247.2,19753.0,229.0208,229.4086,228.0144,228.2452,19753.0
2022-01-27 11:20:00,247.06,247.15,246.39,246.84,24136.0,228.1159,228.199,227.4973,227.9128,24136.0
2022-01-27 11:30:00,246.93,247.78,246.86,247.0,22665.0,227.9959,228.7807,227.9313,228.0605,22665.0
2022-01-27 11:40:00,247.02,247.38,246.93,247.31,21310.0,228.079,228.4114,227.9959,228.3468,21310.0
2022-01-27 11:50:00,247.39,247.71,247.08,247.65,24424.0,228.4206,228.7161,228.1344,228.6607,24424.0
2022-01-27 12:00:00,247.71,247.79,246.71,246.72,27026.0,228.7161,228.79,227.7928,227.802,27026.0
2022-01-27 12:10:00,246.81,246.81,245.11,245.53,25539.0,227.8851,227.8851,226.3155,226.7033,25539.0
2022-01-27 12:20:00,245.45,245.69,244.87,245.19,22016.0,226.6294,226.851,226.0939,226.3893,22016.0
2022-01-27 12:30:00,245.18,245.24,243.81,243.92,28012.0,226.3801,226.4355,225.1151,225.2167,28012.0
2022-01-27 12:40:00,244.05,244.31,243.21,243.45,13926.0,225.3367,225.5768,224.5611,224.7827,13926.0
2022-01-27 12:50:00,243.55,244.49,243.39,244.19,20626.0,224.8751,225.743,224.7273,225.466,20626.0
2022-01-27 13:00:00,244.12,244.33,243.11,243.55,18587.0,225.4014,225.5953,224.4688,224.8751,18587.0
2022-01-27 13:10:00,243.49,244.0,243.15,243.29,17736.0,224.8197,225.2906,224.5057,224.635,17736.0
2022-01-27 13:20:00,243.26,243.28,242.72,242.84,20555.0,224.6073,224.6258,224.1087,224.2195,20555.0
2022-01-27 13:30:00,242.93,243.57,242.73,242.97,36569.0,224.3026,224.8935,224.118,224.3395,36569.0
2022-01-27 13:40:00,243.03,243.69,242.9,243.47,26998.0,224.3949,225.0043,224.2749,224.8012,26998.0
2022-01-27 13:50:00,243.4,243.74,242.73,243.39,41711.0,224.7366,225.0505,224.118,224.7273,41711.0
2022-01-27 14:00:00,243.31,244.5,243.3,244.2,24589.0,224.6535,225.7522,224.6442,225.4752,24589.0
2022-01-27 14:10:00,244.3,244.46,243.52,243.66,23227.0,225.5676,225.7153,224.8474,224.9766,23227.0
2022-01-27 14:20:00,243.61,243.79,243.18,243.52,26014.0,224.9305,225.0967,224.5334,224.8474,26014.0
2022-01-27 14:30:00,243.56,244.16,243.26,244.02,23568.0,224.8843,225.4383,224.6073,225.309,23568.0
2022-01-27 14:40:00,244.02,245.07,244.01,244.74,29444.0,225.309,226.2785,225.2998,225.9738,29444.0
2022-01-27 14:50:00,244.71,244.95,243.6,244.14,22546.0,225.9461,226.1677,224.9212,225.4198,22546.0
2022-01-27 15:00:00,244.13,245.12,244.04,244.31,31164.0,225.4106,226.3247,225.3275,225.5768,31164.0
2022-01-27 15:10:00,244.44,244.55,243.44,244.22,29364.0,225.6968,225.7984,224.7735,225.4937,29364.0
2022-01-27 15:20:00,244.22,244.94,243.77,244.83,23481.0,225.4937,226.1585,225.0782,226.0569,23481.0
2022-01-27 15:30:00,244.91,245.36,244.25,244.35,47262.0,226.1308,226.5463,225.5214,225.6137,47262.0
2022-01-27 15:40:00,244.4,245.27,244.04,244.27,84779.0,225.6599,226.4632,225.3275,225.5399,84779.0
2022-01-27 15:50:00,244.22,244.81,243.89,244.57,96289.0,225.4937,226.0385,225.189,225.8169,96289.0
2022-01-28 09:30:00,245.0,245.37,241.55,241.55,63277.0,226.2139,226.5555,223.0284,223.0284,63277.0
2022-01-28 09:40:00,241.71,242.27,241.1,241.1,48771.0,223.1762,223.6932,222.6129,222.6129,48771.0
2022-01-28 09:50:00,241.15,241.59,240.5,240.78,28751.0,222.6591,223.0654,222.0589,222.3175,28751.0
2022-01-28 10:00:00,240.78,241.23,240.59,241.07,50601.0,222.3175,222.733,222.142,222.5852,50601.0
2022-01-28 10:10:00,240.89,242.27,240.89,242.2,40285.0,222.419,223.6932,222.419,223.6286,40285.0
2022-01-28 10:20:00,242.09,242.47,241.05,241.24,33127.0,223.527,223.8779,222.5668,222.7422,33127.0
2022-01-28 10:30:00,241.27,241.46,240.14,240.37,40006.0,222.7699,222.9453,221.7265,221.9389,40006.0
2022-01-28 10:40:00,240.22,240.85,239.6,240.84,42039.0,221.8004,222.3821,221.228,222.3729,42039.0
2022-01-28 10:50:00,240.8,241.79,240.6,241.79,15632.0,222.3359,223.25,222.1513,223.25,15632.0
2022-01-28 11:00:00,241.99,242.18,241.58,241.82,15515.0,223.4347,223.6101,223.0561,223.2777,15515.0
2022-01-28 11:10:00,242.0,242.47,241.46,242.26,28097.0,223.4439,223.8779,222.9453,223.684,28097.0
2022-01-28 11:20:00,242.38,243.11,242.14,243.01,19386.0,223.7948,224.4688,223.5732,224.3765,19386.0
2022-01-28 11:30:00,243.02,243.51,242.41,242.89,23630.0,224.3857,224.8381,223.8225,224.2657,23630.0
2022-01-28 11:40:00,242.88,242.95,242.29,242.61,20618.0,224.2564,224.3211,223.7117,224.0072,20618.0
2022-01-28 11:50:00,242.6,243.66,242.42,243.33,26897.0,223.9979,224.9766,223.8317,224.6719,26897.0
2022-01-28 12:00:00,243.35,243.75,243.23,243.59,13958.0,224.6904,225.0597,224.5796,224.912,13958.0
2022-01-28 12:10:00,243.72,244.02,243.19,244.02,14945.0,225.032,225.309,224.5427,225.309,14945.0
2022-01-28 12:20:00,243.91,243.98,243.27,243.53,12699.0,225.2075,225.2721,224.6165,224.8566,12699.0
2022-01-28 12:30:00,243.46,243.72,243.22,243.26,8425.0,224.792,225.032,224.5704,224.6073,8425.0
2022-01-28 12:40:00,243.26,243.57,242.35,242.73,21636.0,224.6073,224.8935,223.7671,224.118,21636.0
2022-01-28 12:50:00,242.66,242.87,242.26,242.65,14441.0,224.0533,224.2472,223.684,224.0441,14441.0
2022-01-28 13:00:00,242.51,243.99,242.51,243.94,19235.0,223.9148,225.2813,223.9148,225.2352,19235.0
2022-01-28 13:10:00,243.9,244.04,243.51,243.59,13314.0,225.1982,225.3275,224.8381,224.912,13314.0
2022-01-28 13:20:00,243.6,243.84,243.16,243.74,20223.0,224.9212,225.1428,224.515,225.0505,20223.0
2022-01-28 13:30:00,243.76,244.17,243.76,243.91,23819.0,225.069,225.4475,225.069,225.2075,23819.0
2022-01-28 13:40:00,243.86,244.11,243.6,243.68,24260.0,225.1613,225.3921,224.9212,224.9951,24260.0
2022-01-28 13:50:00,243.68,244.02,243.57,243.57,25877.0,224.9951,225.309,224.8935,224.8935,25877.0
2022-01-28 14:00:00,243.52,244.04,243.48,243.71,18474.0,224.8474,225.3275,224.8104,225.0228,18474.0
2022-01-28 14:10:00,243.68,243.79,243.21,243.32,18119.0,224.9951,225.0967,224.5611,224.6627,18119.0
2022-01-28 14:20:00,243.3,243.3,242.89,242.89,11337.0,224.6442,224.6442,224.2657,224.2657,11337.0
2022-01-28 14:30:00,242.79,242.99,242.4,242.88,20859.0,224.1733,224.358,223.8133,224.2564,20859.0
2022-01-28 14:40:00,243.04,243.75,242.86,243.75,53209.0,224.4042,225.0597,224.238,225.0597,53209.0
2022-01-28 14:50:00,243.72,244.14,243.64,243.95,18746.0,225.032,225.4198,224.9582,225.2444,18746.0
2022-01-28 15:00:00,244.02,244.36,243.79,244.22,31500.0,225.309,225.623,225.0967,225.4937,31500.0
2022-01-28 15:10:00,244.21,244.21,243.65,243.77,34508.0,225.4845,225.4845,224.9674,225.0782,34508.0
2022-01-28 15:20:00,243.75,244.08,243.68,243.98,45058.0,225.0597,225.3644,224.9951,225.2721,45058.0
2022-01-28 15:30:00,243.9,244.55,243.44,244.42,76205.0,225.1982,225.7984,224.7735,225.6784,76205.0
2022-01-28 15:40:00,244.45,245.32,244.44,245.26,53508.0,225.7061,226.5094,225.6968,226.454,53508.0
2022-01-28 15:50:00,245.33,246.08,244.98,246.07,225232.0,226.5186,227.2111,226.1954,227.2018,225232.0
2022-01-31 09:30:00,245.0,245.0,243.34,243.67,58362.0,226.2139,226.2139,224.6812,224.9859,58362.0
2022-01-31 09:40:00,243.91,244.57,243.41,244.14,50698.0,225.2075,225.8169,224.7458,225.4198,50698.0
2022-01-31 09:50:00,244.31,244.39,243.18,243.85,78890.0,225.5768,225.6507,224.5334,225.1521,78890.0
2022-01-31 10:00:00,243.86,244.6,243.76,244.24,48966.0,225.1613,225.8446,225.069,225.5122,48966.0
2022-01-31 10:10:00,244.24,244.79,243.62,243.69,78920.0,225.5122,226.02,224.9397,225.0043,78920.0
2022-01-31 10:20:00,243.76,245.2,243.53,244.84,95019.0,225.069,226.3986,224.8566,226.0662,95019.0
2022-01-31 10:30:00,244.77,245.39,244.65,244.87,23853.0,226.0015,226.574,225.8907,226.0939,23853.0
2022-01-31 10:40:00,244.78,244.97,244.29,244.68,27023.0,226.0108,226.1862,225.5583,225.9184,27023.0
2022-01-31 10:50:00,244.68,245.36,244.5,244.85,23903.0,225.9184,226.5463,225.7522,226.0754,23903.0
2022-01-31 11:00:00,244.8,244.89,243.91,244.22,28719.0,226.0292,226.1123,225.2075,225.4937,28719.0
2022-01-31 11:10:00,244.11,244.75,244.1,244.66,42662.0,225.3921,225.9831,225.3829,225.9,42662.0
2022-01-31 11:20:00,244.66,244.68,243.69,243.85,131441.0,225.9,225.9184,225.0043,225.1521,131441.0
2022-01-31 11:30:00,243.86,244.11,243.67,244.0,20074.0,225.1613,225.3921,224.9859,225.2906,20074.0
2022-01-31 11:40:00,244.0,244.46,243.97,244.23,51425.0,225.2906,225.7153,225.2629,225.5029,51425.0
2022-01-31 11:50:00,244.22,244.65,244.2,244.52,55636.0,225.4937,225.8907,225.4752,225.7707,55636.0
2022-01-31 12:00:00,244.52,244.52,243.95,243.95,51870.0,225.7707,225.7707,225.2444,225.2444,51870.0
2022-01-31 12:10:00,244.02,244.38,243.96,244.31,27479.0,225.309,225.6414,225.2536,225.5768,27479.0
2022-01-31 12:20:00,244.3,244.57,244.13,244.35,29790.0,225.5676,225.8169,225.4106,225.6137,29790.0
2022-01-31 12:30:00,244.38,244.5,244.07,244.33,32108.0,225.6414,225.7522,225.3552,225.5953,32108.0
2022-01-31 12:40:00,244.29,244.56,244.17,244.31,34035.0,225.5583,225.8076,225.4475,225.5768,34035.0
2022-01-31 12:50:00,244.24,244.32,244.06,244.27,36317.0,225.5122,225.586,225.346,225.5399,36317.0
2022-01-31 13:00:00,244.26,244.27,243.96,244.11,25248.0,225.5306,225.5399,225.2536,225.3921,25248.0
2022-01-31 13:10:00,244.02,244.12,243.86,244.04,56460.0,225.309,225.4014,225.1613,225.3275,56460.0
2022-01-31 13:20:00,244.04,244.44,244.01,244.15,50392.0,225.3275,225.6968,225.2998,225.4291,50392.0
2022-01-31 13:30:00,244.21,244.22,243.92,244.03,41536.0,225.4845,225.4937,225.2167,225.3183,41536.0
2022-01-31 13:40:00,244.01,244.38,243.67,243.87,41833.0,225.2998,225.6414,224.9859,225.1705,41833.0
2022-01-31 13:50:00,243.92,244.17,243.9,244.06,44501.0,225.2167,225.4475,225.1982,225.346,44501.0
2022-01-31 14:00:00,244.1,244.42,244.05,244.34,48548.0,225.3829,225.6784,225.3367,225.6045,48548.0
2022-01-31 14:10:00,244.28,244.4,244.08,244.11,52130.0,225.5491,225.6599,225.3644,225.3921,52130.0
2022-01-31 14:20:00,244.11,244.48,244.02,244.3,52457.0,225.3921,225.7338,225.309,225.5676,52457.0
2022-01-31 14:30:00,244.29,244.61,244.27,244.54,28194.0,225.5583,225.8538,225.5399,225.7892,28194.0
2022-01-31 14:40:00,244.53,244.57,244.07,244.12,39366.0,225.7799,225.8169,225.3552,225.4014,39366.0
2022-01-31 14:50:00,244.12,244.12,243.82,243.88,23594.0,225.4014,225.4014,225.1244,225.1798,23594.0
2022-01-31 15:00:00,243.97,244.14,243.58,243.6,49651.0,225.2629,225.4198,224.9028,224.9212,49651.0
2022-01-31 15:10:00,243.61,243.72,242.81,242.92,53219.0,224.9305,225.032,224.1918,224.2934,53219.0
2022-01-31 15:20:00,242.89,243.43,242.85,243.29,60455.0,224.2657,224.7643,224.2287,224.635,60455.0
2022-01-31 15:30:00,243.28,243.62,243.07,243.27,64021.0,224.6258,224.9397,224.4319,224.6165,64021.0
2022-01-31 15:40:00,243.38,243.93,243.16,243.93,86489.0,224.7181,225.2259,224.515,225.2259,86489.0
2022-01-31 15:50:00,243.96,244.8,243.93,244.54,194572.0,225.2536,226.0292,225.2259,225.7892,194572.0
2022-02-01 09:30:00,244.81,247.74,244.81,247.51,80913.0,226.0385,228.7438,226.0385,228.5314,80913.0
2022-02-01 09:40:00,247.41,247.68,246.6,247.06,52412.0,228.4391,228.6884,227.6912,228.1159,52412.0
2022-02-01 09:50:00,247.06,248.38,247.05,247.5,51356.0,228.1159,229.3347,228.1067,228.5222,51356.0
2022-02-01 10:00:00,247.49,247.49,245.01,246.01,50545.0,228.513,228.513,226.2231,227.1464,50545.0
2022-02-01 10:10:00,246.06,246.5,245.35,245.5,36960.0,227.1926,227.5989,226.5371,226.6756,36960.0
2022-02-01 10:20:00,245.43,246.44,245.1,245.1,34055.0,226.6109,227.5435,226.3062,226.3062,34055.0
2022-02-01 10:30:00,245.17,245.55,244.87,245.14,40548.0,226.3709,226.7217,226.0939,226.3432,40548.0
2022-02-01 10:40:00,245.15,245.6,244.4,244.78,37564.0,226.3524,226.7679,225.6599,226.0108,37564.0
2022-02-01 10:50:00,244.72,245.58,244.72,245.27,26898.0,225.9554,226.7494,225.9554,226.4632,26898.0
2022-02-01 11:00:00,245.23,245.63,245.0,245.1,29757.0,226.4263,226.7956,226.2139,226.3062,29757.0
2022-02-01 11:10:00,245.04,245.25,244.77,245.07,37713.0,226.2508,226.4447,226.0015,226.2785,37713.0
2022-02-01 11:20:00,245.03,245.3,244.3,244.46,30811.0,226.2416,226.4909,225.5676,225.7153,30811.0
2022-02-01 11:30:00,244.39,244.85,243.82,244.64,33506.0,225.6507,226.0754,225.1244,225.8815,33506.0
2022-02-01 11:40:00,244.66,245.14,244.55,244.71,26053.0,225.9,226.3432,225.7984,225.9461,26053.0
2022-02-01 11:50:00,244.7,245.03,244.54,244.79,22830.0,225.9369,226.2416,225.7892,226.02,22830.0
2022-02-01 12:00:00,244.75,245.14,244.68,244.81,28755.0,225.9831,226.3432,225.9184,226.0385,28755.0
2022-02-01 12:10:00,244.85,245.15,244.75,244.92,23273.0,226.0754,226.3524,225.9831,226.14,23273.0
2022-02-01 12:20:00,244.85,244.87,244.42,244.64,19933.0,226.0754,226.0939,225.6784,225.8815,19933.0
2022-02-01 12:30:00,244.61,245.0,244.31,244.97,26628.0,225.8538,226.2139,225.5768,226.1862,26628.0
2022-02-01 12:40:00,244.97,245.31,244.54,244.64,22831.0,226.1862,226.5001,225.7892,225.8815,22831.0
2022-02-01 12:50:00,244.64,245.07,244.63,245.07,17372.0,225.8815,226.2785,225.8723,226.2785,17372.0
2022-02-01 13:00:00,245.03,245.03,244.41,244.42,23542.0,226.2416,226.2416,225.6691,225.6784,23542.0
2022-02-01 13:10:00,244.43,244.49,244.21,244.42,17928.0,225.6876,225.743,225.4845,225.6784,17928.0
2022-02-01 13:20:00,244.42,244.63,244.38,244.6,15684.0,225.6784,225.8723,225.6414,225.8446,15684.0
2022-02-01 13:30:00,244.58,244.94,244.56,244.86,24286.0,225.8261,226.1585,225.8076,226.0846,24286.0
2022-02-01 13:40:00,244.89,245.54,244.89,245.49,28555.0,226.1123,226.7125,226.1123,226.6663,28555.0
2022-02-01 13:50:00,245.5,245.7,245.38,245.52,24298.0,226.6756,226.8602,226.5648,226.694,24298.0
2022-02-01 14:00:00,245.48,245.52,245.29,245.4,16788.0,226.6571,226.694,226.4817,226.5832,16788.0
2022-02-01 14:10:00,245.41,245.49,245.08,245.27,21215.0,226.5925,226.6663,226.2878,226.4632,21215.0
2022-02-01 14:20:00,245.23,245.5,245.13,245.44,24687.0,226.4263,226.6756,226.3339,226.6202,24687.0
2022-02-01 14:30:00,245.46,245.68,245.42,245.6,21708.0,226.6386,226.8418,226.6017,226.7679,21708.0
2022-02-01 14:40:00,245.6,245.65,245.29,245.4,20088.0,226.7679,226.8141,226.4817,226.5832,20088.0
2022-02-01 14:50:00,245.33,245.44,245.25,245.43,21920.0,226.5186,226.6202,226.4447,226.6109,21920.0
2022-02-01 15:00:00,245.46,245.95,245.4,245.89,29951.0,226.6386,227.091,226.5832,227.0356,29951.0
2022-02-01 15:10:00,245.86,246.21,245.65,246.21,30206.0,227.0079,227.3311,226.8141,227.3311,30206.0
2022-02-01 15:20:00,246.29,246.49,246.05,246.31,23774.0,227.405,227.5896,227.1834,227.4234,23774.0
2022-02-01 15:30:00,246.34,246.67,246.21,246.23,31549.0,227.4511,227.7558,227.3311,227.3496,31549.0
2022-02-01 15:40:00,246.31,247.29,246.26,247.29,55367.0,227.4234,228.3283,227.3773,228.3283,55367.0
2022-02-01 15:50:00,247.31,247.47,246.68,246.69,146837.0,228.3468,228.4945,227.7651,227.7743,146837.0
2022-02-02 09:30:00,246.03,249.0,246.03,247.28,62419.0,227.1649,229.9072,227.1649,228.3191,62419.0
2022-02-02 09:40:00,247.28,248.14,247.22,247.48,23976.0,228.3191,229.1131,228.2637,228.5037,23976.0
2022-02-02 09:50:00,247.63,247.7,246.52,247.05,20498.0,228.6422,228.7069,227.6173,228.1067,20498.0
2022-02-02 10:00:00,247.11,248.19,247.1,247.85,17044.0,228.1621,229.1593,228.1529,228.8454,17044.0
2022-02-02 10:10:00,247.71,247.87,247.12,247.81,14532.0,228.7161,228.8638,228.1713,228.8084,14532.0
2022-02-02 10:20:00,247.9,248.49,247.49,248.42,21308.0,228.8915,229.4363,228.513,229.3717,21308.0
2022-02-02 10:30:00,248.4,249.0,248.34,248.92,22831.0,229.3532,229.9072,229.2978,229.8333,22831.0
2022-02-02 10:40:00,248.96,249.94,248.92,249.85,31352.0,229.8702,230.7751,229.8333,230.692,31352.0
2022-02-02 10:50:00,249.86,249.86,249.34,249.64,27551.0,230.7012,230.7012,230.2211,230.4981,27551.0
2022-02-02 11:00:00,249.65,249.68,249.19,249.5,19855.0,230.5073,230.535,230.0826,230.3688,19855.0
2022-02-02 11:10:00,249.52,250.52,249.52,250.4,55081.0,230.3873,231.3106,230.3873,231.1998,55081.0
2022-02-02 11:20:00,250.46,250.91,250.36,250.79,26310.0,231.2552,231.6707,231.1629,231.5599,26310.0
2022-02-02 11:30:00,250.81,251.2,250.5,250.98,30338.0,231.5784,231.9385,231.2922,231.7354,30338.0
2022-02-02 11:40:00,250.9,251.06,250.54,250.77,18278.0,231.6615,231.8092,231.3291,231.5415,18278.0
2022-02-02 11:50:00,250.77,250.8,250.04,250.15,32799.0,231.5415,231.5692,230.8674,230.969,32799.0
2022-02-02 12:00:00,250.18,251.06,250.04,250.79,26751.0,230.9967,231.8092,230.8674,231.5599,26751.0
2022-02-02 12:10:00,250.76,251.09,250.56,250.57,16083.0,231.5322,231.8369,231.3476,231.3568,16083.0
2022-02-02 12:20:00,250.58,250.75,250.27,250.52,19207.0,231.366,231.523,231.0798,231.3106,19207.0
2022-02-02 12:30:00,250.66,251.23,250.57,251.04,14966.0,231.4399,231.9662,231.3568,231.7908,14966.0
2022-02-02 12:40:00,250.97,251.4,250.83,251.39,18557.0,231.7261,232.1232,231.5969,232.1139,18557.0
2022-02-02 12:50:00,251.43,251.43,251.02,251.06,19955.0,232.1509,232.1509,231.7723,231.8092,19955.0
2022-02-02 13:00:00,251.03,251.37,251.0,251.09,17512.0,231.7815,232.0955,231.7538,231.8369,17512.0
2022-02-02 13:10:00,251.04,251.3,250.86,251.12,20653.0,231.7908,232.0308,231.6246,231.8646,20653.0
2022-02-02 13:20:00,251.14,251.18,250.57,250.75,16244.0,231.8831,231.92,231.3568,231.523,16244.0
2022-02-02 13:30:00,250.75,250.95,250.61,250.8,23951.0,231.523,231.7077,231.3937,231.5692,23951.0
2022-02-02 13:40:00,250.75,250.9,250.49,250.55,14930.0,231.523,231.6615,231.2829,231.3383,14930.0
2022-02-02 13:50:00,250.5,250.93,250.33,250.82,23958.0,231.2922,231.6892,231.1352,231.5876,23958.0
2022-02-02 14:00:00,250.75,250.85,250.29,250.45,17349.0,231.523,231.6153,231.0983,231.246,17349.0
2022-02-02 14:10:00,250.51,250.65,250.18,250.38,12636.0,231.3014,231.4307,230.9967,231.1814,12636.0
2022-02-02 14:20:00,250.3,250.37,250.12,250.31,12506.0,231.1075,231.1721,230.9413,231.1167,12506.0
2022-02-02 14:30:00,250.35,250.63,250.23,250.43,28222.0,231.1537,231.4122,231.0429,231.2275,28222.0
2022-02-02 14:40:00,250.45,250.83,250.4,250.72,17283.0,231.246,231.5969,231.1998,231.4953,17283.0
2022-02-02 14:50:00,250.78,250.85,250.55,250.6,14383.0,231.5507,231.6153,231.3383,231.3845,14383.0
2022-02-02 15:00:00,250.62,250.77,250.46,250.64,26579.0,231.403,231.5415,231.2552,231.4214,26579.0
2022-02-02 15:10:00,250.63,251.3,250.61,251.23,28120.0,231.4122,232.0308,231.3937,231.9662,28120.0
2022-02-02 15:20:00,251.23,251.43,251.08,251.3,23469.0,231.9662,232.1509,231.8277,232.0308,23469.0
2022-02-02 15:30:00,251.32,251.8,251.07,251.5,33250.0,232.0493,232.4925,231.8185,232.2155,33250.0
2022-02-02 15:40:00,251.52,251.56,251.26,251.56,69809.0,232.234,232.2709,231.9939,232.2709,69809.0
2022-02-02 15:50:00,251.54,251.72,251.07,251.23,175127.0,232.2524,232.4186,231.8185,231.9662,175127.0
2022-02-03 09:30:00,250.3,251.05,250.0,250.77,65046.0,231.1075,231.8,230.8305,231.5415,65046.0
2022-02-03 09:40:00,250.88,251.25,249.26,249.94,30492.0,231.643,231.9847,230.1472,230.7751,30492.0
2022-02-03 09:50:00,249.8,250.31,249.41,249.75,22587.0,230.6458,231.1167,230.2857,230.5997,22587.0
2022-02-03 10:00:00,250.14,251.44,250.12,250.91,22614.0,230.9598,232.1601,230.9413,231.6707,22614.0
2022-02-03 10:10:00,251.01,251.29,250.34,250.38,18822.0,231.7631,232.0216,231.1444,231.1814,18822.0
2022-02-03 10:20:00,250.41,250.72,249.9,250.48,16773.0,231.2091,231.4953,230.7382,231.2737,16773.0
2022-02-03 10:30:00,250.63,251.2,250.46,251.14,19398.0,231.4122,231.9385,231.2552,231.8831,19398.0
2022-02-03 10:40:00,251.19,251.69,251.1,251.15,25805.0,231.9293,232.3909,231.8462,231.8923,25805.0
2022-02-03 10:50:00,251.17,251.62,251.13,251.27,29997.0,231.9108,232.3263,231.8739,232.0031,29997.0
2022-02-03 11:00:00,251.26,251.26,250.72,251.09,10061.0,231.9939,231.9939,231.4953,231.8369,10061.0
2022-02-03 11:10:00,250.99,251.11,250.42,250.45,20539.0,231.7446,231.8554,231.2183,231.246,20539.0
2022-02-03 11:20:00,250.55,251.33,250.4,251.22,12524.0,231.3383,232.0585,231.1998,231.957,12524.0
2022-02-03 11:30:00,251.19,251.36,250.88,251.0,22323.0,231.9293,232.0862,231.643,231.7538,22323.0
2022-02-03 11:40:00,251.05,251.05,250.74,250.89,14661.0,231.8,231.8,231.5138,231.6523,14661.0
2022-02-03 11:50:00,250.92,251.12,250.33,250.42,126321.0,231.68,231.8646,231.1352,231.2183,126321.0
2022-02-03 12:00:00,250.42,250.74,249.91,250.37,116586.0,231.2183,231.5138,230.7474,231.1721,116586.0
2022-02-03 12:10:00,250.35,250.35,249.4,249.57,82970.0,231.1537,231.1537,230.2765,230.4335,82970.0
2022-02-03 12:20:00,249.54,249.95,249.45,249.66,53811.0,230.4058,230.7843,230.3227,230.5166,53811.0
2022-02-03 12:30:00,249.6,249.8,249.33,249.45,38080.0,230.4612,230.6458,230.2119,230.3227,38080.0
2022-02-03 12:40:00,249.47,249.76,248.91,249.09,31249.0,230.3411,230.6089,229.8241,229.9903,31249.0
2022-02-03 12:50:00,249.18,249.61,249.13,249.5,31773.0,230.0734,230.4704,230.0272,230.3688,31773.0
2022-02-03 13:00:00,249.41,249.41,248.81,249.16,34341.0,230.2857,230.2857,229.7317,230.0549,34341.0
2022-02-03 13:10:00,249.09,249.58,249.0,249.06,20678.0,229.9903,230.4427,229.9072,229.9626,20678.0
2022-02-03 13:20:00,249.0,249.15,248.29,248.38,26888.0,229.9072,230.0457,229.2516,229.3347,26888.0
2022-02-03 13:30:00,248.37,248.92,248.37,248.92,18388.0,229.3255,229.8333,229.3255,229.8333,18388.0
2022-02-03 13:40:00,248.87,249.2,248.85,249.03,13863.0,229.7871,230.0918,229.7687,229.9349,13863.0
2022-02-03 13:50:00,249.03,249.06,248.21,248.29,38723.0,229.9349,229.9626,229.1778,229.2516,38723.0
2022-02-03 14:00:00,248.3,248.48,247.87,248.39,29627.0,229.2609,229.4271,228.8638,229.344,29627.0
2022-02-03 14:10:00,248.46,248.52,247.9,248.09,23845.0,229.4086,229.464,228.8915,229.067,23845.0
2022-02-03 14:20:00,248.13,248.2,247.23,247.39,38874.0,229.1039,229.1685,228.2729,228.4206,38874.0
2022-02-03 14:30:00,247.36,247.58,247.02,247.09,38513.0,228.3929,228.5961,228.079,228.1436,38513.0
2022-02-03 14:40:00,247.02,247.08,246.47,246.7,37176.0,228.079,228.1344,227.5712,227.7835,37176.0
2022-02-03 14:50:00,246.63,246.74,246.42,246.63,29483.0,227.7189,227.8205,227.525,227.7189,29483.0
2022-02-03 15:00:00,246.66,246.71,246.06,246.12,36555.0,227.7466,227.7928,227.1926,227.248,36555.0
2022-02-03 15:10:00,246.12,246.48,246.01,246.09,49692.0,227.248,227.5804,227.1464,227.2203,49692.0
2022-02-03 15:20:00,246.09,246.1,245.62,246.01,76683.0,227.2203,227.2295,226.7864,227.1464,76683.0
2022-02-03 15:30:00,245.98,245.98,244.95,244.99,79036.0,227.1187,227.1187,226.1677,226.2047,79036.0
2022-02-03 15:40:00,244.99,245.17,243.76,243.76,147224.0,226.2047,226.3709,225.069,225.069,147224.0
2022-02-03 15:50:00,243.82,245.07,243.54,244.35,536096.0,225.1244,226.2785,224.8658,225.6137,536096.0
2022-02-04 09:30:00,244.64,245.59,243.91,245.11,78190.0,225.8815,226.7587,225.2075,226.3155,78190.0
2022-02-04 09:40:00,245.27,246.09,244.58,244.94,26860.0,226.4632,227.2203,225.8261,226.1585,26860.0
2022-02-04 09:50:00,244.77,245.17,243.95,244.49,43912.0,226.0015,226.3709,225.2444,225.743,43912.0
2022-02-04 10:00:00,244.48,244.63,242.14,242.14,60289.0,225.7338,225.8723,223.5732,223.5732,60289.0
2022-02-04 10:10:00,242.08,243.32,242.06,242.75,40047.0,223.5178,224.6627,223.4993,224.1364,40047.0
2022-02-04 10:20:00,242.75,242.95,241.96,242.03,74281.0,224.1364,224.3211,223.407,223.4716,74281.0
2022-02-04 10:30:00,242.0,242.39,241.16,241.54,107170.0,223.4439,223.804,222.6683,223.0192,107170.0
2022-02-04 10:40:00,241.55,242.34,241.5,241.92,34135.0,223.0284,223.7579,222.9823,223.3701,34135.0
2022-02-04 10:50:00,242.0,242.43,241.77,241.9,44001.0,223.4439,223.841,223.2316,223.3516,44001.0
2022-02-04 11:00:00,241.84,242.28,241.68,241.96,33217.0,223.2962,223.7025,223.1485,223.407,33217.0
2022-02-04 11:10:00,242.04,242.66,241.94,242.66,33655.0,223.4809,224.0533,223.3885,224.0533,33655.0
2022-02-04 11:20:00,242.58,242.83,242.25,242.39,55235.0,223.9795,224.2103,223.6748,223.804,55235.0
2022-02-04 11:30:00,242.38,243.09,242.21,242.65,36310.0,223.7948,224.4503,223.6378,224.0441,36310.0
2022-02-04 11:40:00,242.76,242.99,242.7,242.74,30912.0,224.1457,224.358,224.0903,224.1272,30912.0
2022-02-04 11:50:00,242.75,242.97,242.56,242.61,33273.0,224.1364,224.3395,223.961,224.0072,33273.0
2022-02-04 12:00:00,242.6,242.93,242.51,242.65,20161.0,223.9979,224.3026,223.9148,224.0441,20161.0
2022-02-04 12:10:00,242.7,242.95,242.53,242.89,26750.0,224.0903,224.3211,223.9333,224.2657,26750.0
2022-02-04 12:20:00,242.87,243.04,242.75,243.01,39676.0,224.2472,224.4042,224.1364,224.3765,39676.0
2022-02-04 12:30:00,242.95,243.11,242.67,242.97,26315.0,224.3211,224.4688,224.0626,224.3395,26315.0
2022-02-04 12:40:00,242.99,243.05,242.71,242.9,20106.0,224.358,224.4134,224.0995,224.2749,20106.0
2022-02-04 12:50:00,242.89,243.0,242.64,242.99,23404.0,224.2657,224.3672,224.0349,224.358,23404.0
2022-02-04 13:00:00,242.97,243.64,242.81,243.64,36805.0,224.3395,224.9582,224.1918,224.9582,36805.0
2022-02-04 13:10:00,243.64,243.64,242.66,242.74,36023.0,224.9582,224.9582,224.0533,224.1272,36023.0
2022-02-04 13:20:00,242.77,242.89,242.39,242.47,39024.0,224.1549,224.2657,223.804,223.8779,39024.0
2022-02-04 13:30:00,242.45,243.07,242.42,243.04,23972.0,223.8594,224.4319,223.8317,224.4042,23972.0
2022-02-04 13:40:00,243.06,243.54,243.05,243.3,22534.0,224.4226,224.8658,224.4134,224.6442,22534.0
2022-02-04 13:50:00,243.34,243.47,243.21,243.38,27331.0,224.6812,224.8012,224.5611,224.7181,27331.0
2022-02-04 14:00:00,243.38,243.45,243.02,243.09,19170.0,224.7181,224.7827,224.3857,224.4503,19170.0
2022-02-04 14:10:00,243.09,243.23,242.88,242.92,23578.0,224.4503,224.5796,224.2564,224.2934,23578.0
2022-02-04 14:20:00,242.91,243.28,242.89,243.21,51325.0,224.2841,224.6258,224.2657,224.5611,51325.0
2022-02-04 14:30:00,243.28,243.56,243.09,243.39,22445.0,224.6258,224.8843,224.4503,224.7273,22445.0
2022-02-04 14:40:00,243.4,243.5,243.02,243.13,42325.0,224.7366,224.8289,224.3857,224.4873,42325.0
2022-02-04 14:50:00,243.13,243.51,243.08,243.51,29169.0,224.4873,224.8381,224.4411,224.8381,29169.0
2022-02-04 15:00:00,243.55,244.03,243.41,244.0,31219.0,224.8751,225.3183,224.7458,225.2906,31219.0
2022-02-04 15:10:00,244.03,244.34,243.87,243.88,52209.0,225.3183,225.6045,225.1705,225.1798,52209.0
2022-02-04 15:20:00,243.89,244.24,243.88,244.12,58064.0,225.189,225.5122,225.1798,225.4014,58064.0
2022-02-04 15:30:00,244.12,244.25,243.6,243.65,94872.0,225.4014,225.5214,224.9212,224.9674,94872.0
2022-02-04 15:40:00,243.65,243.68,242.85,243.23,87266.0,224.9674,224.9951,224.2287,224.5796,87266.0
2022-02-04 15:50:00,243.31,243.4,242.35,242.43,174330.0,224.6535,224.7366,223.7671,223.841,174330.0
2022-02-07 09:30:00,244.16,244.98,243.37,243.75,76267.0,225.4383,226.1954,224.7089,225.0597,76267.0
2022-02-07 09:40:00,243.74,243.92,241.62,241.96,43704.0,225.0505,225.2167,223.0931,223.407,43704.0
2022-02-07 09:50:00,242.24,242.6,240.77,241.06,47148.0,223.6655,223.9979,222.3082,222.576,47148.0
2022-02-07 10:00:00,241.01,241.42,240.68,241.19,78138.0,222.5298,222.9084,222.2251,222.696,78138.0
2022-02-07 10:10:00,241.19,241.71,240.41,241.52,58065.0,222.696,223.1762,221.9758,223.0007,58065.0
2022-02-07 10:20:00,241.42,242.2,241.25,241.91,14475.0,222.9084,223.6286,222.7514,223.3608,14475.0
2022-02-07 10:30:00,242.1,243.06,242.1,242.47,22122.0,223.5363,224.4226,223.5363,223.8779,22122.0
2022-02-07 10:40:00,242.54,242.54,242.17,242.22,18105.0,223.9425,223.9425,223.6009,223.6471,18105.0
2022-02-07 10:50:00,242.18,242.4,241.87,242.11,27221.0,223.6101,223.8133,223.3239,223.5455,27221.0
2022-02-07 11:00:00,242.04,242.25,241.31,241.46,130364.0,223.4809,223.6748,222.8068,222.9453,130364.0
2022-02-07 11:10:00,241.47,242.35,241.31,242.28,7390.0,222.9546,223.7671,222.8068,223.7025,7390.0
2022-02-07 11:20:00,242.19,242.82,242.05,242.44,13180.0,223.6194,224.201,223.4901,223.8502,13180.0
2022-02-07 11:30:00,242.37,242.5,242.02,242.02,12654.0,223.7856,223.9056,223.4624,223.4624,12654.0
2022-02-07 11:40:00,242.01,242.49,242.0,242.3,17659.0,223.4532,223.8964,223.4439,223.7209,17659.0
2022-02-07 11:50:00,242.28,242.59,242.27,242.5,13347.0,223.7025,223.9887,223.6932,223.9056,13347.0
2022-02-07 12:00:00,242.52,242.59,241.76,241.76,14247.0,223.9241,223.9887,223.2223,223.2223,14247.0
2022-02-07 12:10:00,241.82,241.86,241.26,241.81,17360.0,223.2777,223.3147,222.7607,223.2685,17360.0
2022-02-07 12:20:00,241.81,242.05,241.56,241.56,18429.0,223.2685,223.4901,223.0377,223.0377,18429.0
2022-02-07 12:30:00,241.66,242.0,241.5,241.75,9724.0,223.13,223.4439,222.9823,223.2131,9724.0
2022-02-07 12:40:00,241.89,242.22,241.7,241.71,17154.0,223.3424,223.6471,223.1669,223.1762,17154.0
2022-02-07 12:50:00,241.75,241.87,241.59,241.61,10736.0,223.2131,223.3239,223.0654,223.0838,10736.0
2022-02-07 13:00:00,241.64,241.98,241.53,241.98,9255.0,223.1115,223.4255,223.01,223.4255,9255.0
2022-02-07 13:10:00,242.07,242.23,241.93,242.04,31522.0,223.5086,223.6563,223.3793,223.4809,31522.0
2022-02-07 13:20:00,241.99,242.24,241.88,242.22,11606.0,223.4347,223.6655,223.3331,223.6471,11606.0
2022-02-07 13:30:00,242.27,242.34,242.03,242.18,17895.0,223.6932,223.7579,223.4716,223.6101,17895.0
2022-02-07 13:40:00,242.25,242.45,242.04,242.04,18720.0,223.6748,223.8594,223.4809,223.4809,18720.0
2022-02-07 13:50:00,241.97,242.26,241.86,242.24,19107.0,223.4162,223.684,223.3147,223.6655,19107.0
2022-02-07 14:00:00,242.2,242.2,241.89,241.96,16497.0,223.6286,223.6286,223.3424,223.407,16497.0
2022-02-07 14:10:00,241.97,242.22,241.9,242.02,29991.0,223.4162,223.6471,223.3516,223.4624,29991.0
2022-02-07 14:20:00,242.01,242.15,241.9,242.1,14806.0,223.4532,223.5824,223.3516,223.5363,14806.0
2022-02-07 14:30:00,242.1,242.17,241.76,241.91,26637.0,223.5363,223.6009,223.2223,223.3608,26637.0
2022-02-07 14:40:00,241.91,242.12,241.82,242.05,16591.0,223.3608,223.5547,223.2777,223.4901,16591.0
2022-02-07 14:50:00,242.03,242.2,241.77,242.1,33332.0,223.4716,223.6286,223.2316,223.5363,33332.0
2022-02-07 15:00:00,242.02,242.17,241.87,242.08,19305.0,223.4624,223.6009,223.3239,223.5178,19305.0
2022-02-07 15:10:00,242.09,242.25,241.95,241.95,28257.0,223.527,223.6748,223.3978,223.3978,28257.0
2022-02-07 15:20:00,241.88,241.98,241.38,241.44,36048.0,223.3331,223.4255,222.8715,222.9269,36048.0
2022-02-07 15:30:00,241.4,241.82,241.21,241.27,30617.0,222.8899,223.2777,222.7145,222.7699,30617.0
2022-02-07 15:40:00,241.25,241.28,240.63,240.7,41868.0,222.7514,222.7791,222.179,222.2436,41868.0
2022-02-07 15:50:00,240.65,241.21,240.15,241.15,227774.0,222.1974,222.7145,221.7358,222.6591,227774.0
2022-02-08 09:30:00,243.2,244.68,242.05,244.17,147881.0,224.5519,225.9184,223.4901,225.4475,147881.0
2022-02-08 09:40:00,244.07,244.7,243.39,244.32,62595.0,225.3552,225.9369,224.7273,225.586,62595.0
2022-02-08 09:50:00,244.48,245.17,244.2,245.12,58842.0,225.7338,226.3709,225.4752,226.3247,58842.0
2022-02-08 10:00:00,245.05,245.15,244.27,244.93,34179.0,226.2601,226.3524,225.5399,226.1493,34179.0
2022-02-08 10:10:00,244.86,244.86,243.7,243.87,77637.0,226.0846,226.0846,225.0136,225.1705,77637.0
2022-02-08 10:20:00,243.87,244.08,243.47,243.84,45204.0,225.1705,225.3644,224.8012,225.1428,45204.0
2022-02-08 10:30:00,243.93,244.32,243.93,243.93,24680.0,225.2259,225.586,225.2259,225.2259,24680.0
2022-02-08 10:40:00,243.92,244.12,243.43,244.06,68862.0,225.2167,225.4014,224.7643,225.346,68862.0
2022-02-08 10:50:00,244.05,244.4,243.85,243.85,103020.0,225.3367,225.6599,225.1521,225.1521,103020.0
2022-02-08 11:00:00,243.93,244.63,243.9,244.15,128827.0,225.2259,225.8723,225.1982,225.4291,128827.0
2022-02-08 11:10:00,244.13,244.2,243.88,243.95,14052.0,225.4106,225.4752,225.1798,225.2444,14052.0
2022-02-08 11:20:00,244.01,244.06,243.49,243.93,15480.0,225.2998,225.346,224.8197,225.2259,15480.0
2022-02-08 11:30:00,243.94,244.26,243.8,244.04,23721.0,225.2352,225.5306,225.1059,225.3275,23721.0
2022-02-08 11:40:00,244.06,244.15,243.86,244.06,19186.0,225.346,225.4291,225.1613,225.346,19186.0
2022-02-08 11:50:00,243.99,244.13,243.74,243.74,27385.0,225.2813,225.4106,225.0505,225.0505,27385.0
2022-02-08 12:00:00,243.79,243.9,243.44,243.87,26846.0,225.0967,225.1982,224.7735,225.1705,26846.0
2022-02-08 12:10:00,243.83,243.86,243.16,243.56,15745.0,225.1336,225.1613,224.515,224.8843,15745.0
2022-02-08 12:20:00,243.66,244.03,243.58,244.03,14813.0,224.9766,225.3183,224.9028,225.3183,14813.0
2022-02-08 12:30:00,244.08,244.34,243.93,244.28,19305.0,225.3644,225.6045,225.2259,225.5491,19305.0
2022-02-08 12:40:00,244.28,244.32,243.87,244.18,24369.0,225.5491,225.586,225.1705,225.4568,24369.0
2022-02-08 12:50:00,244.17,244.17,243.84,244.02,11667.0,225.4475,225.4475,225.1428,225.309,11667.0
2022-02-08 13:00:00,244.04,244.21,244.03,244.07,10104.0,225.3275,225.4845,225.3183,225.3552,10104.0
2022-02-08 13:10:00,244.08,244.08,243.87,243.98,7962.0,225.3644,225.3644,225.1705,225.2721,7962.0
2022-02-08 13:20:00,243.96,244.08,243.69,243.89,14163.0,225.2536,225.3644,225.0043,225.189,14163.0
2022-02-08 13:30:00,243.92,244.23,243.92,244.15,12895.0,225.2167,225.5029,225.2167,225.4291,12895.0
2022-02-08 13:40:00,244.18,244.18,243.63,243.85,12532.0,225.4568,225.4568,224.9489,225.1521,12532.0
2022-02-08 13:50:00,243.79,243.98,243.65,243.95,11089.0,225.0967,225.2721,224.9674,225.2444,11089.0
2022-02-08 14:00:00,243.95,244.04,243.87,243.91,9154.0,225.2444,225.3275,225.1705,225.2075,9154.0
2022-02-08 14:10:00,243.86,243.88,243.62,243.76,14409.0,225.1613,225.1798,224.9397,225.069,14409.0
2022-02-08 14:20:00,243.76,243.76,243.03,243.18,11632.0,225.069,225.069,224.3949,224.5334,11632.0
2022-02-08 14:30:00,243.21,243.45,242.99,242.99,15307.0,224.5611,224.7827,224.358,224.358,15307.0
2022-02-08 14:40:00,242.99,243.09,242.68,242.86,9929.0,224.358,224.4503,224.0718,224.238,9929.0
2022-02-08 14:50:00,242.83,243.11,242.8,242.96,10048.0,224.2103,224.4688,224.1826,224.3303,10048.0
2022-02-08 15:00:00,242.93,243.23,242.81,243.22,15095.0,224.3026,224.5796,224.1918,224.5704,15095.0
2022-02-08 15:10:00,243.23,244.07,243.23,243.95,25500.0,224.5796,225.3552,224.5796,225.2444,25500.0
2022-02-08 15:20:00,243.98,243.99,243.71,243.84,22904.0,225.2721,225.2813,225.0228,225.1428,22904.0
2022-02-08 15:30:00,243.9,244.05,243.49,243.62,26687.0,225.1982,225.3367,224.8197,224.9397,26687.0
2022-02-08 15:40:00,243.66,243.89,243.12,243.16,76378.0,224.9766,225.189,224.478,224.515,76378.0
2022-02-08 15:50:00,243.19,243.51,242.69,242.95,296832.0,224.5427,224.8381,224.081,224.3211,296832.0
2022-02-09 09:30:00,245.17,245.88,244.11,245.16,58427.0,226.3709,227.0264,225.3921,226.3616,58427.0
2022-02-09 09:40:00,245.04,246.08,244.79,245.79,105917.0,226.2508,227.2111,226.02,226.9433,105917.0
2022-02-09 09:50:00,245.77,246.13,245.07,245.19,159863.0,226.9248,227.2572,226.2785,226.3893,159863.0
2022-02-09 10:00:00,245.34,245.67,244.85,244.99,150582.0,226.5278,226.8325,226.0754,226.2047,150582.0
2022-02-09 10:10:00,245.06,245.29,244.96,245.05,91205.0,226.2693,226.4817,226.177,226.2601,91205.0
2022-02-09 10:20:00,245.07,245.11,244.53,245.0,20894.0,226.2785,226.3155,225.7799,226.2139,20894.0
2022-02-09 10:30:00,245.06,245.36,244.81,245.07,54080.0,226.2693,226.5463,226.0385,226.2785,54080.0
2022-02-09 10:40:00,245.06,245.17,244.87,245.15,34797.0,226.2693,226.3709,226.0939,226.3524,34797.0
2022-02-09 10:50:00,245.12,245.46,244.91,245.29,65022.0,226.3247,226.6386,226.1308,226.4817,65022.0
2022-02-09 11:00:00,245.24,245.41,245.06,245.15,26677.0,226.4355,226.5925,226.2693,226.3524,26677.0
2022-02-09 11:10:00,245.12,245.12,244.39,244.83,27720.0,226.3247,226.3247,225.6507,226.0569,27720.0
2022-02-09 11:20:00,244.85,245.23,244.84,245.1,11069.0,226.0754,226.4263,226.0662,226.3062,11069.0
2022-02-09 11:30:00,245.09,245.3,244.99,245.12,13633.0,226.297,226.4909,226.2047,226.3247,13633.0
2022-02-09 11:40:00,245.17,245.49,245.13,245.4,11529.0,226.3709,226.6663,226.3339,226.5832,11529.0
2022-02-09 11:50:00,245.49,245.67,245.01,245.01,53736.0,226.6663,226.8325,226.2231,226.2231,53736.0
2022-02-09 12:00:00,245.02,245.12,244.91,245.06,64216.0,226.2324,226.3247,226.1308,226.2693,64216.0
2022-02-09 12:10:00,245.0,245.0,244.67,244.85,45516.0,226.2139,226.2139,225.9092,226.0754,45516.0
2022-02-09 12:20:00,244.79,245.1,244.51,244.51,32515.0,226.02,226.3062,225.7615,225.7615,32515.0
2022-02-09 12:30:00,244.43,244.6,244.32,244.35,10578.0,225.6876,225.8446,225.586,225.6137,10578.0
2022-02-09 12:40:00,244.33,244.33,244.01,244.08,40064.0,225.5953,225.5953,225.2998,225.3644,40064.0
2022-02-09 12:50:00,243.99,244.1,243.96,244.09,44393.0,225.2813,225.3829,225.2536,225.3737,44393.0
2022-02-09 13:00:00,244.09,244.23,243.84,243.86,19778.0,225.3737,225.5029,225.1428,225.1613,19778.0
2022-02-09 13:10:00,243.88,243.94,243.72,243.82,17699.0,225.1798,225.2352,225.032,225.1244,17699.0
2022-02-09 13:20:00,243.83,244.89,243.83,244.89,335476.0,225.1336,226.1123,225.1336,226.1123,335476.0
2022-02-09 13:30:00,244.94,245.69,244.5,245.48,86443.0,226.1585,226.851,225.7522,226.6571,86443.0
2022-02-09 13:40:00,245.54,245.8,245.47,245.74,22674.0,226.7125,226.9525,226.6479,226.8971,22674.0
2022-02-09 13:50:00,245.82,246.32,245.8,246.08,18908.0,226.971,227.4327,226.9525,227.2111,18908.0
2022-02-09 14:00:00,246.03,246.33,245.98,246.31,39979.0,227.1649,227.4419,227.1187,227.4234,39979.0
2022-02-09 14:10:00,246.33,246.33,246.0,246.26,23140.0,227.4419,227.4419,227.1372,227.3773,23140.0
2022-02-09 14:20:00,246.27,246.29,245.98,246.11,12484.0,227.3865,227.405,227.1187,227.2388,12484.0
2022-02-09 14:30:00,246.09,246.4,246.0,246.31,37700.0,227.2203,227.5065,227.1372,227.4234,37700.0
2022-02-09 14:40:00,246.31,246.36,246.16,246.29,11798.0,227.4234,227.4696,227.2849,227.405,11798.0
2022-02-09 14:50:00,246.3,246.3,245.92,246.15,18536.0,227.4142,227.4142,227.0633,227.2757,18536.0
2022-02-09 15:00:00,246.12,246.21,245.64,245.64,20359.0,227.248,227.3311,226.8048,226.8048,20359.0
2022-02-09 15:10:00,245.68,246.07,245.68,246.03,43273.0,226.8418,227.2018,226.8418,227.1649,43273.0
2022-02-09 15:20:00,246.02,246.08,245.77,246.03,32226.0,227.1557,227.2111,226.9248,227.1649,32226.0
2022-02-09 15:30:00,246.03,246.48,245.91,246.22,35341.0,227.1649,227.5804,227.0541,227.3403,35341.0
2022-02-09 15:40:00,246.24,246.37,245.97,246.26,46897.0,227.3588,227.4788,227.1095,227.3773,46897.0
2022-02-09 15:50:00,246.33,246.62,246.23,246.55,116915.0,227.4419,227.7097,227.3496,227.645,116915.0
2022-02-10 09:30:00,243.55,245.4,243.55,245.36,48225.0,224.8751,226.5832,224.8751,226.5463,48225.0
2022-02-10 09:40:00,245.41,245.66,245.0,245.29,30598.0,226.5925,226.8233,226.2139,226.4817,30598.0
2022-02-10 09:50:00,245.21,245.52,244.62,244.89,21065.0,226.4078,226.694,225.863,226.1123,21065.0
2022-02-10 10:00:00,244.95,245.56,244.95,245.38,31038.0,226.1677,226.731,226.1677,226.5648,31038.0
2022-02-10 10:10:00,245.48,245.8,245.26,245.61,14403.0,226.6571,226.9525,226.454,226.7771,14403.0
2022-02-10 10:20:00,245.6,245.61,245.0,245.3,24330.0,226.7679,226.7771,226.2139,226.4909,24330.0
2022-02-10 10:30:00,245.33,245.82,244.77,245.82,15964.0,226.5186,226.971,226.0015,226.971,15964.0
2022-02-10 10:40:00,245.78,245.99,245.53,245.93,28709.0,226.9341,227.128,226.7033,227.0726,28709.0
2022-02-10 10:50:00,245.85,245.85,244.97,245.21,33618.0,226.9987,226.9987,226.1862,226.4078,33618.0
2022-02-10 11:00:00,245.2,245.49,244.96,245.12,47317.0,226.3986,226.6663,226.177,226.3247,47317.0
2022-02-10 11:10:00,245.07,245.29,244.63,244.66,27942.0,226.2785,226.4817,225.8723,225.9,27942.0
2022-02-10 11:20:00,244.64,244.97,244.5,244.85,13939.0,225.8815,226.1862,225.7522,226.0754,13939.0
2022-02-10 11:30:00,244.76,245.45,244.76,245.4,16595.0,225.9923,226.6294,225.9923,226.5832,16595.0
2022-02-10 11:40:00,245.45,246.1,245.41,245.95,17316.0,226.6294,227.2295,226.5925,227.091,17316.0
2022-02-10 11:50:00,245.9,245.95,245.73,245.89,10452.0,227.0449,227.091,226.8879,227.0356,10452.0
2022-02-10 12:00:00,245.85,245.87,245.34,245.5,10750.0,226.9987,227.0172,226.5278,226.6756,10750.0
2022-02-10 12:10:00,245.62,245.82,245.11,245.26,10071.0,226.7864,226.971,226.3155,226.454,10071.0
2022-02-10 12:20:00,245.17,245.38,244.81,244.84,24187.0,226.3709,226.5648,226.0385,226.0662,24187.0
2022-02-10 12:30:00,244.88,245.23,244.67,244.9,27743.0,226.1031,226.4263,225.9092,226.1216,27743.0
2022-02-10 12:40:00,244.9,245.16,243.44,243.63,36393.0,226.1216,226.3616,224.7735,224.9489,36393.0
2022-02-10 12:50:00,243.57,243.81,243.0,243.63,37031.0,224.8935,225.1151,224.3672,224.9489,37031.0
2022-02-10 13:00:00,243.47,243.68,243.2,243.68,13331.0,224.8012,224.9951,224.5519,224.9951,13331.0
2022-02-10 13:10:00,243.75,244.05,243.09,243.39,17277.0,225.0597,225.3367,224.4503,224.7273,17277.0
2022-02-10 13:20:00,243.45,243.61,242.97,242.97,11325.0,224.7827,224.9305,224.3395,224.3395,11325.0
2022-02-10 13:30:00,242.93,243.18,242.42,243.03,19261.0,224.3026,224.5334,223.8317,224.3949,19261.0
2022-02-10 13:40:00,242.97,243.21,242.72,242.72,15904.0,224.3395,224.5611,224.1087,224.1087,15904.0
2022-02-10 13:50:00,242.82,243.16,242.54,243.16,14849.0,224.201,224.515,223.9425,224.515,14849.0
2022-02-10 14:00:00,243.25,243.25,242.55,242.77,21371.0,224.5981,224.5981,223.9518,224.1549,21371.0
2022-02-10 14:10:00,242.61,242.69,241.88,241.91,15076.0,224.0072,224.081,223.3331,223.3608,15076.0
2022-02-10 14:20:00,241.97,242.53,241.94,242.45,15722.0,223.4162,223.9333,223.3885,223.8594,15722.0
2022-02-10 14:30:00,242.5,242.6,242.17,242.36,14143.0,223.9056,223.9979,223.6009,223.7763,14143.0
2022-02-10 14:40:00,242.42,242.8,242.31,242.41,18643.0,223.8317,224.1826,223.7302,223.8225,18643.0
2022-02-10 14:50:00,242.47,242.49,241.91,242.02,13361.0,223.8779,223.8964,223.3608,223.4624,13361.0
2022-02-10 15:00:00,242.05,242.45,241.95,242.38,17296.0,223.4901,223.8594,223.3978,223.7948,17296.0
2022-02-10 15:10:00,242.46,242.72,242.08,242.16,14849.0,223.8687,224.1087,223.5178,223.5917,14849.0
2022-02-10 15:20:00,242.19,242.63,241.89,242.4,22054.0,223.6194,224.0256,223.3424,223.8133,22054.0
2022-02-10 15:30:00,242.18,242.18,241.78,241.84,31208.0,223.6101,223.6101,223.2408,223.2962,31208.0
2022-02-10 15:40:00,241.79,242.04,241.02,241.24,40406.0,223.25,223.4809,222.5391,222.7422,40406.0
2022-02-10 15:50:00,241.22,242.38,240.93,242.12,164112.0,222.7237,223.7948,222.456,223.5547,164112.0
2022-02-11 09:30:00,241.34,243.31,241.14,242.64,56919.0,222.8345,224.6535,222.6499,224.0349,56919.0
2022-02-11 09:40:00,242.61,243.75,242.4,243.39,30548.0,224.0072,225.0597,223.8133,224.7273,30548.0
2022-02-11 09:50:00,243.34,244.2,243.31,243.55,42363.0,224.6812,225.4752,224.6535,224.8751,42363.0
2022-02-11 10:00:00,243.42,244.28,243.42,243.98,32292.0,224.755,225.5491,224.755,225.2721,32292.0
2022-02-11 10:10:00,243.87,244.14,243.16,243.68,25578.0,225.1705,225.4198,224.515,224.9951,25578.0
2022-02-11 10:20:00,243.73,244.26,243.6,244.09,18993.0,225.0413,225.5306,224.9212,225.3737,18993.0
2022-02-11 10:30:00,244.09,244.49,243.57,244.11,17202.0,225.3737,225.743,224.8935,225.3921,17202.0
2022-02-11 10:40:00,244.04,244.12,243.5,243.5,25381.0,225.3275,225.4014,224.8289,224.8289,25381.0
2022-02-11 10:50:00,243.45,243.72,243.27,243.41,22140.0,224.7827,225.032,224.6165,224.7458,22140.0
2022-02-11 11:00:00,243.35,243.55,243.11,243.11,21119.0,224.6904,224.8751,224.4688,224.4688,21119.0
2022-02-11 11:10:00,243.09,243.15,242.59,242.59,14435.0,224.4503,224.5057,223.9887,223.9887,14435.0
2022-02-11 11:20:00,242.63,242.86,242.34,242.37,23715.0,224.0256,224.238,223.7579,223.7856,23715.0
2022-02-11 11:30:00,242.54,242.71,242.05,242.05,18892.0,223.9425,224.0995,223.4901,223.4901,18892.0
2022-02-11 11:40:00,242.06,242.5,241.85,242.38,21773.0,223.4993,223.9056,223.3054,223.7948,21773.0
2022-02-11 11:50:00,242.35,242.92,242.3,242.92,9537.0,223.7671,224.2934,223.7209,224.2934,9537.0
2022-02-11 12:00:00,242.91,242.91,242.55,242.63,13004.0,224.2841,224.2841,223.9518,224.0256,13004.0
2022-02-11 12:10:00,242.66,242.94,242.3,242.41,8997.0,224.0533,224.3118,223.7209,223.8225,8997.0
2022-02-11 12:20:00,242.43,242.95,242.28,242.92,12834.0,223.841,224.3211,223.7025,224.2934,12834.0
2022-02-11 12:30:00,242.87,242.92,242.42,242.46,7583.0,224.2472,224.2934,223.8317,223.8687,7583.0
2022-02-11 12:40:00,242.55,242.63,242.3,242.34,7161.0,223.9518,224.0256,223.7209,223.7579,7161.0
2022-02-11 12:50:00,242.34,242.49,242.12,242.42,12376.0,223.7579,223.8964,223.5547,223.8317,12376.0
2022-02-11 13:00:00,242.29,242.63,242.18,242.63,5897.0,223.7117,224.0256,223.6101,224.0256,5897.0
2022-02-11 13:10:00,242.63,242.63,242.01,242.22,15738.0,224.0256,224.0256,223.4532,223.6471,15738.0
2022-02-11 13:20:00,242.22,242.37,241.61,241.61,13987.0,223.6471,223.7856,223.0838,223.0838,13987.0
2022-02-11 13:30:00,241.68,241.71,240.69,240.69,34611.0,223.1485,223.1762,222.2344,222.2344,34611.0
2022-02-11 13:40:00,240.61,241.01,239.5,239.89,44972.0,222.1605,222.5298,221.1356,221.4957,44972.0
2022-02-11 13:50:00,239.9,240.25,239.51,239.75,24687.0,221.5049,221.8281,221.1449,221.3665,24687.0
2022-02-11 14:00:00,239.69,240.28,239.37,239.85,23710.0,221.3111,221.8558,221.0156,221.4588,23710.0
2022-02-11 14:10:00,239.97,240.25,239.42,239.94,60771.0,221.5696,221.8281,221.0618,221.5419,60771.0
2022-02-11 14:20:00,240.0,240.24,238.67,238.8,32386.0,221.5973,221.8189,220.3693,220.4893,32386.0
2022-02-11 14:30:00,238.8,239.47,238.52,238.93,37116.0,220.4893,221.1079,220.2308,220.6093,37116.0
2022-02-11 14:40:00,238.94,238.95,237.91,238.11,36906.0,220.6186,220.6278,219.6675,219.8522,36906.0
2022-02-11 14:50:00,238.06,238.31,237.72,238.22,26850.0,219.806,220.0369,219.4921,219.9538,26850.0
2022-02-11 15:00:00,238.23,239.4,238.22,238.6,19070.0,219.963,221.0433,219.9538,220.3046,19070.0
2022-02-11 15:10:00,238.43,238.7,237.96,238.15,31999.0,220.1477,220.397,219.7137,219.8891,31999.0
2022-02-11 15:20:00,238.08,238.65,237.91,238.61,44322.0,219.8245,220.3508,219.6675,220.3139,44322.0
2022-02-11 15:30:00,238.6,239.19,238.1,238.73,51875.0,220.3046,220.8494,219.843,220.4247,51875.0
2022-02-11 15:40:00,238.76,239.41,237.71,239.41,87128.0,220.4524,221.0525,219.4829,221.0525,87128.0
2022-02-11 15:50:00,239.5,239.99,238.41,238.81,198524.0,221.1356,221.588,220.1292,220.4985,198524.0
2022-02-14 09:30:00,240.13,240.67,239.24,240.0,72905.0,221.7173,222.2159,220.8956,221.5973,72905.0
2022-02-14 09:40:00,240.04,240.68,238.92,239.37,23414.0,221.6342,222.2251,220.6001,221.0156,23414.0
2022-02-14 09:50:00,239.49,240.65,239.37,239.78,22776.0,221.1264,222.1974,221.0156,221.3942,22776.0
2022-02-14 10:00:00,239.71,239.96,239.09,239.44,21988.0,221.3295,221.5603,220.7571,221.0802,21988.0
2022-02-14 10:10:00,239.36,240.26,238.41,239.11,25937.0,221.0064,221.8373,220.1292,220.7755,25937.0
2022-02-14 10:20:00,239.11,240.06,238.99,239.89,17176.0,220.7755,221.6527,220.6647,221.4957,17176.0
2022-02-14 10:30:00,239.72,239.73,239.03,239.31,17404.0,221.3388,221.348,220.7017,220.9602,17404.0
2022-02-14 10:40:00,239.36,239.52,238.7,238.89,13589.0,221.0064,221.1541,220.397,220.5724,13589.0
2022-02-14 10:50:00,238.95,239.01,238.45,238.59,29799.0,220.6278,220.6832,220.1661,220.2954,29799.0
2022-02-14 11:00:00,238.67,238.86,238.49,238.85,11760.0,220.3693,220.5447,220.2031,220.5355,11760.0
2022-02-14 11:10:00,238.85,239.24,238.38,239.16,18066.0,220.5355,220.8956,220.1015,220.8217,18066.0
2022-02-14 11:20:00,239.13,239.42,238.81,239.34,18241.0,220.794,221.0618,220.4985,220.9879,18241.0
2022-02-14 11:30:00,239.28,239.59,239.09,239.31,20912.0,220.9325,221.2187,220.7571,220.9602,20912.0
2022-02-14 11:40:00,239.31,239.93,239.27,239.92,11498.0,220.9602,221.5326,220.9233,221.5234,11498.0
2022-02-14 11:50:00,239.98,240.0,239.1,239.43,15326.0,221.5788,221.5973,220.7663,221.071,15326.0
2022-02-14 12:00:00,239.33,239.68,239.1,239.1,22438.0,220.9787,221.3018,220.7663,220.7663,22438.0
2022-02-14 12:10:00,239.21,239.99,239.09,239.99,23409.0,220.8679,221.588,220.7571,221.588,23409.0
2022-02-14 12:20:00,239.95,240.44,239.91,240.42,15015.0,221.5511,222.0035,221.5142,221.9851,15015.0
2022-02-14 12:30:00,240.36,240.59,240.34,240.55,16344.0,221.9297,222.142,221.9112,222.1051,16344.0
2022-02-14 12:40:00,240.53,241.12,240.5,241.11,15807.0,222.0866,222.6314,222.0589,222.6222,15807.0
2022-02-14 12:50:00,241.08,241.68,240.93,241.53,44716.0,222.5945,223.1485,222.456,223.01,44716.0
2022-02-14 13:00:00,241.54,241.94,241.46,241.88,15646.0,223.0192,223.3885,222.9453,223.3331,15646.0
2022-02-14 13:10:00,241.89,242.23,241.79,242.17,34122.0,223.3424,223.6563,223.25,223.6009,34122.0
2022-02-14 13:20:00,242.23,242.25,241.45,241.62,25814.0,223.6563,223.6748,222.9361,223.0931,25814.0
2022-02-14 13:30:00,241.59,241.63,241.12,241.54,17669.0,223.0654,223.1023,222.6314,223.0192,17669.0
2022-02-14 13:40:00,241.53,241.57,240.8,240.8,15429.0,223.01,223.0469,222.3359,222.3359,15429.0
2022-02-14 13:50:00,240.77,240.85,240.14,240.44,21871.0,222.3082,222.3821,221.7265,222.0035,21871.0
2022-02-14 14:00:00,240.38,240.56,239.82,240.11,38865.0,221.9481,222.1143,221.4311,221.6988,38865.0
2022-02-14 14:10:00,240.05,240.63,240.05,240.36,39770.0,221.6434,222.179,221.6434,221.9297,39770.0
2022-02-14 14:20:00,240.39,241.62,240.33,241.08,33924.0,221.9574,223.0931,221.902,222.5945,33924.0
2022-02-14 14:30:00,240.98,241.82,240.83,241.54,32929.0,222.5021,223.2777,222.3636,223.0192,32929.0
2022-02-14 14:40:00,241.48,241.87,241.22,241.53,35546.0,222.9638,223.3239,222.7237,223.01,35546.0
2022-02-14 14:50:00,241.55,242.32,241.55,242.11,27027.0,223.0284,223.7394,223.0284,223.5455,27027.0
2022-02-14 15:00:00,242.14,242.52,241.84,242.34,49809.0,223.5732,223.9241,223.2962,223.7579,49809.0
2022-02-14 15:10:00,242.31,242.51,242.06,242.28,64434.0,223.7302,223.9148,223.4993,223.7025,64434.0
2022-02-14 15:20:00,242.26,243.03,242.1,242.69,49331.0,223.684,224.3949,223.5363,224.081,49331.0
2022-02-14 15:30:00,242.61,243.35,242.55,243.15,70248.0,224.0072,224.6904,223.9518,224.5057,70248.0
2022-02-14 15:40:00,243.23,243.75,242.73,243.54,82619.0,224.5796,225.0597,224.118,224.8658,82619.0
2022-02-14 15:50:00,243.46,243.46,242.51,242.55,207363.0,224.792,224.792,223.9148,223.9518,207363.0
2022-02-15 09:30:00,245.0,246.44,244.48,246.19,81614.0,226.2139,227.5435,225.7338,227.3126,81614.0
2022-02-15 09:40:00,246.25,247.27,246.02,246.98,47068.0,227.368,228.3098,227.1557,228.0421,47068.0
2022-02-15 09:50:00,246.98,247.06,246.28,246.56,48232.0,228.0421,228.1159,227.3957,227.6543,48232.0
2022-02-15 10:00:00,246.6,247.25,246.5,247.06,58512.0,227.6912,228.2914,227.5989,228.1159,58512.0
2022-02-15 10:10:00,247.09,247.72,246.74,247.64,44025.0,228.1436,228.7253,227.8205,228.6515,44025.0
2022-02-15 10:20:00,247.7,247.99,247.17,247.99,36721.0,228.7069,228.9746,228.2175,228.9746,36721.0
2022-02-15 10:30:00,247.99,248.07,247.49,248.04,30879.0,228.9746,229.0485,228.513,229.0208,30879.0
2022-02-15 10:40:00,248.11,248.74,247.96,248.7,76186.0,229.0854,229.6671,228.9469,229.6302,76186.0
2022-02-15 10:50:00,248.73,249.14,248.35,249.02,40808.0,229.6579,230.0364,229.307,229.9256,40808.0
2022-02-15 11:00:00,248.99,249.18,248.9,248.97,36592.0,229.8979,230.0734,229.8148,229.8795,36592.0
2022-02-15 11:10:00,248.92,249.12,248.73,249.04,31126.0,229.8333,230.018,229.6579,229.9441,31126.0
2022-02-15 11:20:00,249.02,249.25,248.62,248.74,24021.0,229.9256,230.138,229.5563,229.6671,24021.0
2022-02-15 11:30:00,248.77,249.29,248.76,249.24,31517.0,229.6948,230.1749,229.6856,230.1288,31517.0
2022-02-15 11:40:00,249.26,249.56,249.06,249.31,58208.0,230.1472,230.4242,229.9626,230.1934,58208.0
2022-02-15 11:50:00,249.32,249.32,248.64,249.22,34178.0,230.2026,230.2026,229.5748,230.1103,34178.0
2022-02-15 12:00:00,249.17,249.44,248.91,249.0,32195.0,230.0641,230.3134,229.8241,229.9072,32195.0
2022-02-15 12:10:00,249.0,249.2,248.52,248.7,34174.0,229.9072,230.0918,229.464,229.6302,34174.0
2022-02-15 12:20:00,248.68,248.85,248.49,248.58,39204.0,229.6117,229.7687,229.4363,229.5194,39204.0
2022-02-15 12:30:00,248.6,248.79,248.4,248.76,18218.0,229.5379,229.7133,229.3532,229.6856,18218.0
2022-02-15 12:40:00,248.81,248.96,248.02,248.14,34826.0,229.7317,229.8702,229.0023,229.1131,34826.0
2022-02-15 12:50:00,248.08,248.56,248.07,248.35,25617.0,229.0577,229.5009,229.0485,229.307,25617.0
2022-02-15 13:00:00,248.37,248.98,248.36,248.98,25152.0,229.3255,229.8887,229.3163,229.8887,25152.0
2022-02-15 13:10:00,248.93,249.01,248.65,248.76,31899.0,229.8425,229.9164,229.584,229.6856,31899.0
2022-02-15 13:20:00,248.78,249.11,248.78,249.01,23871.0,229.704,230.0087,229.704,229.9164,23871.0
2022-02-15 13:30:00,249.03,249.58,249.03,249.49,57085.0,229.9349,230.4427,229.9349,230.3596,57085.0
2022-02-15 13:40:00,249.51,249.51,249.18,249.43,25535.0,230.3781,230.3781,230.0734,230.3042,25535.0
2022-02-15 13:50:00,249.42,249.47,249.2,249.28,19531.0,230.295,230.3411,230.0918,230.1657,19531.0
2022-02-15 14:00:00,249.29,249.33,248.62,248.86,23552.0,230.1749,230.2119,229.5563,229.7779,23552.0
2022-02-15 14:10:00,248.91,249.26,248.89,249.23,23466.0,229.8241,230.1472,229.8056,230.1195,23466.0
2022-02-15 14:20:00,249.21,249.52,249.2,249.52,35508.0,230.1011,230.3873,230.0918,230.3873,35508.0
2022-02-15 14:30:00,249.49,249.65,249.2,249.55,29708.0,230.3596,230.5073,230.0918,230.415,29708.0
2022-02-15 14:40:00,249.53,249.64,249.27,249.27,28181.0,230.3965,230.4981,230.1565,230.1565,28181.0
2022-02-15 14:50:00,249.26,249.86,249.2,249.79,31538.0,230.1472,230.7012,230.0918,230.6366,31538.0
2022-02-15 15:00:00,249.77,249.92,249.67,249.73,36305.0,230.6181,230.7566,230.5258,230.5812,36305.0
2022-02-15 15:10:00,249.74,249.98,249.59,249.94,39572.0,230.5904,230.812,230.4519,230.7751,39572.0
2022-02-15 15:20:00,249.95,249.97,249.47,249.6,61048.0,230.7843,230.8028,230.3411,230.4612,61048.0
2022-02-15 15:30:00,249.62,249.63,248.37,248.4,58594.0,230.4796,230.4889,229.3255,229.3532,58594.0
2022-02-15 15:40:00,248.43,248.97,248.39,248.77,109797.0,229.3809,229.8795,229.344,229.6948,109797.0
2022-02-15 15:50:00,248.81,249.61,248.81,249.27,319486.0,229.7317,230.4704,229.7317,230.1565,319486.0
2022-02-16 09:30:00,248.45,250.93,248.45,250.82,102290.0,229.3994,231.6892,229.3994,231.5876,102290.0
2022-02-16 09:40:00,250.81,251.4,250.4,250.95,58286.0,231.5784,232.1232,231.1998,231.7077,58286.0
2022-02-16 09:50:00,250.72,251.08,249.76,250.14,42163.0,231.4953,231.8277,230.6089,230.9598,42163.0
2022-02-16 10:00:00,250.08,250.46,249.63,249.86,31285.0,230.9044,231.2552,230.4889,230.7012,31285.0
2022-02-16 10:10:00,249.78,250.26,249.37,249.55,26647.0,230.6274,231.0706,230.2488,230.415,26647.0
2022-02-16 10:20:00,249.52,249.99,249.33,249.95,42805.0,230.3873,230.8213,230.2119,230.7843,42805.0
2022-02-16 10:30:00,249.97,250.59,249.7,249.96,61525.0,230.8028,231.3753,230.5535,230.7936,61525.0
2022-02-16 10:40:00,249.92,249.97,248.89,249.34,44898.0,230.7566,230.8028,229.8056,230.2211,44898.0
2022-02-16 10:50:00,249.36,249.59,249.11,249.56,85771.0,230.2396,230.4519,230.0087,230.4242,85771.0
2022-02-16 11:00:00,249.58,250.44,249.58,250.3,32178.0,230.4427,231.2368,230.4427,231.1075,32178.0
2022-02-16 11:10:00,250.34,250.64,250.34,250.43,30879.0,231.1444,231.4214,231.1444,231.2275,30879.0
2022-02-16 11:20:00,250.49,251.0,250.28,251.0,38990.0,231.2829,231.7538,231.089,231.7538,38990.0
2022-02-16 11:30:00,250.97,251.36,250.76,251.3,27580.0,231.7261,232.0862,231.5322,232.0308,27580.0
2022-02-16 11:40:00,251.24,251.31,250.67,251.09,32554.0,231.9754,232.0401,231.4491,231.8369,32554.0
2022-02-16 11:50:00,251.05,251.6,250.95,251.48,30221.0,231.8,232.3078,231.7077,232.197,30221.0
2022-02-16 12:00:00,251.54,251.85,251.33,251.57,31420.0,232.2524,232.5386,232.0585,232.2801,31420.0
2022-02-16 12:10:00,251.56,252.29,251.56,252.24,44622.0,232.2709,232.9449,232.2709,232.8987,44622.0
2022-02-16 12:20:00,252.23,252.45,251.94,252.04,31578.0,232.8895,233.0926,232.6217,232.7141,31578.0
2022-02-16 12:30:00,252.0,252.08,251.57,252.04,43152.0,232.6771,232.751,232.2801,232.7141,43152.0
2022-02-16 12:40:00,252.06,252.26,251.73,251.77,26688.0,232.7325,232.9172,232.4278,232.4648,26688.0
2022-02-16 12:50:00,251.79,251.88,251.55,251.85,48446.0,232.4832,232.5663,232.2617,232.5386,48446.0
2022-02-16 13:00:00,251.82,251.88,251.7,251.85,28934.0,232.5109,232.5663,232.4001,232.5386,28934.0
2022-02-16 13:10:00,251.84,251.86,251.63,251.65,21195.0,232.5294,232.5479,232.3355,232.354,21195.0
2022-02-16 13:20:00,251.7,251.88,251.55,251.61,29088.0,232.4001,232.5663,232.2617,232.317,29088.0
2022-02-16 13:30:00,251.66,251.8,251.43,251.79,24070.0,232.3632,232.4925,232.1509,232.4832,24070.0
2022-02-16 13:40:00,251.77,251.99,251.6,251.74,44031.0,232.4648,232.6679,232.3078,232.4371,44031.0
2022-02-16 13:50:00,251.76,252.42,251.74,252.29,32995.0,232.4555,233.0649,232.4371,232.9449,32995.0
2022-02-16 14:00:00,252.28,252.79,251.66,252.42,36328.0,232.9357,233.4066,232.3632,233.0649,36328.0
2022-02-16 14:10:00,252.49,252.7,252.13,252.58,34937.0,233.1296,233.3235,232.7972,233.2127,34937.0
2022-02-16 14:20:00,252.53,253.49,252.5,253.31,29562.0,233.1665,234.0529,233.1388,233.8867,29562.0
2022-02-16 14:30:00,253.45,253.72,252.88,253.1,47159.0,234.016,234.2653,233.4897,233.6928,47159.0
2022-02-16 14:40:00,253.14,253.4,252.8,253.25,38063.0,233.7297,233.9698,233.4158,233.8313,38063.0
2022-02-16 14:50:00,253.27,253.91,253.22,253.88,50267.0,233.8498,234.4407,233.8036,234.413,50267.0
2022-02-16 15:00:00,253.91,254.12,253.58,253.98,51041.0,234.4407,234.6346,234.136,234.5053,51041.0
2022-02-16 15:10:00,254.0,254.02,253.61,253.94,44136.0,234.5238,234.5423,234.1637,234.4684,44136.0
2022-02-16 15:20:00,253.95,254.38,253.82,254.31,51996.0,234.4776,234.8747,234.3576,234.81,51996.0
2022-02-16 15:30:00,254.35,254.47,253.94,254.39,65793.0,234.847,234.9578,234.4684,234.8839,65793.0
2022-02-16 15:40:00,254.39,254.85,254.32,254.46,146762.0,234.8839,235.3086,234.8193,234.9485,146762.0
2022-02-16 15:50:00,254.49,254.69,253.73,253.8,252958.0,234.9762,235.1609,234.2745,234.3391,252958.0
2022-02-17 09:30:00,252.31,253.0,251.59,253.0,69121.0,232.9634,233.6005,232.2986,233.6005,69121.0
2022-02-17 09:40:00,253.05,253.3,251.64,251.95,37915.0,233.6466,233.8775,232.3447,232.631,37915.0
2022-02-17 09:50:00,251.96,252.15,250.66,250.76,32835.0,232.6402,232.8156,231.4399,231.5322,32835.0
2022-02-17 10:00:00,250.62,250.78,249.95,250.15,39589.0,231.403,231.5507,230.7843,230.969,39589.0
2022-02-17 10:10:00,249.98,250.62,249.72,250.49,27514.0,230.812,231.403,230.572,231.2829,27514.0
2022-02-17 10:20:00,250.45,250.46,249.56,249.78,26454.0,231.246,231.2552,230.4242,230.6274,26454.0
2022-02-17 10:30:00,249.74,250.89,249.69,250.84,21250.0,230.5904,231.6523,230.5443,231.6061,21250.0
2022-02-17 10:40:00,250.81,251.44,250.61,250.81,24362.0,231.5784,232.1601,231.3937,231.5784,24362.0
2022-02-17 10:50:00,250.78,251.18,250.67,251.12,24185.0,231.5507,231.92,231.4491,231.8646,24185.0
2022-02-17 11:00:00,251.08,251.41,250.98,251.27,31270.0,231.8277,232.1324,231.7354,232.0031,31270.0
2022-02-17 11:10:00,251.32,251.94,251.28,251.71,17441.0,232.0493,232.6217,232.0124,232.4094,17441.0
2022-02-17 11:20:00,251.67,251.67,251.07,251.25,16933.0,232.3724,232.3724,231.8185,231.9847,16933.0
2022-02-17 11:30:00,251.27,251.69,251.23,251.47,16842.0,232.0031,232.3909,231.9662,232.1878,16842.0
2022-02-17 11:40:00,251.51,252.3,251.45,252.27,18045.0,232.2247,232.9541,232.1693,232.9264,18045.0
2022-02-17 11:50:00,252.26,252.39,251.9,251.98,11353.0,232.9172,233.0372,232.5848,232.6587,11353.0
2022-02-17 12:00:00,251.94,252.85,251.84,252.67,31801.0,232.6217,233.462,232.5294,233.2958,31801.0
2022-02-17 12:10:00,252.7,253.06,252.5,253.06,17006.0,233.3235,233.6559,233.1388,233.6559,17006.0
2022-02-17 12:20:00,253.08,253.22,252.8,252.96,21414.0,233.6743,233.8036,233.4158,233.5635,21414.0
2022-02-17 12:30:00,252.93,253.2,252.79,253.13,17053.0,233.5358,233.7851,233.4066,233.7205,17053.0
2022-02-17 12:40:00,253.1,253.14,252.64,252.83,12784.0,233.6928,233.7297,233.2681,233.4435,12784.0
2022-02-17 12:50:00,252.8,252.87,252.51,252.73,10524.0,233.4158,233.4804,233.148,233.3512,10524.0
2022-02-17 13:00:00,252.74,252.91,252.73,252.81,21144.0,233.3604,233.5174,233.3512,233.425,21144.0
2022-02-17 13:10:00,252.84,252.91,252.49,252.81,14525.0,233.4527,233.5174,233.1296,233.425,14525.0
2022-02-17 13:20:00,252.77,253.21,252.75,253.1,12834.0,233.3881,233.7944,233.3696,233.6928,12834.0
2022-02-17 13:30:00,253.1,253.21,252.93,253.02,14203.0,233.6928,233.7944,233.5358,233.6189,14203.0
2022-02-17 13:40:00,253.0,253.01,252.53,252.66,13593.0,233.6005,233.6097,233.1665,233.2865,13593.0
2022-02-17 13:50:00,252.62,252.94,252.56,252.72,14413.0,233.2496,233.5451,233.1942,233.3419,14413.0
2022-02-17 14:00:00,252.74,252.74,252.12,252.21,19218.0,233.3604,233.3604,232.7879,232.871,19218.0
2022-02-17 14:10:00,252.17,252.39,252.11,252.15,23281.0,232.8341,233.0372,232.7787,232.8156,23281.0
2022-02-17 14:20:00,252.1,252.1,251.73,251.84,21001.0,232.7695,232.7695,232.4278,232.5294,21001.0
2022-02-17 14:30:00,251.84,251.89,251.43,251.45,24704.0,232.5294,232.5756,232.1509,232.1693,24704.0
2022-02-17 14:40:00,251.52,251.92,251.46,251.86,30942.0,232.234,232.6033,232.1786,232.5479,30942.0
2022-02-17 14:50:00,251.87,251.88,251.23,251.29,19581.0,232.5571,232.5663,231.9662,232.0216,19581.0
2022-02-17 15:00:00,251.3,251.39,250.81,250.87,24517.0,232.0308,232.1139,231.5784,231.6338,24517.0
2022-02-17 15:10:00,250.91,250.93,250.48,250.79,33566.0,231.6707,231.6892,231.2737,231.5599,33566.0
2022-02-17 15:20:00,250.76,251.1,250.75,250.94,35661.0,231.5322,231.8462,231.523,231.6984,35661.0
2022-02-17 15:30:00,250.94,251.77,250.85,251.69,58047.0,231.6984,232.4648,231.6153,232.3909,58047.0
2022-02-17 15:40:00,251.68,251.74,251.08,251.08,63370.0,232.3817,232.4371,231.8277,231.8277,63370.0
2022-02-17 15:50:00,251.05,251.68,250.79,250.99,203492.0,231.8,232.3817,231.5599,231.7446,203492.0
2022-02-18 09:30:00,251.46,253.19,250.33,253.07,149713.0,232.1786,233.7759,231.1352,233.6651,149713.0
2022-02-18 09:40:00,253.05,253.23,252.19,252.43,34087.0,233.6466,233.8128,232.8526,233.0742,34087.0
2022-02-18 09:50:00,252.35,253.7,252.07,253.47,56026.0,233.0003,234.2468,232.7418,234.0344,56026.0
2022-02-18 10:00:00,253.51,254.02,253.07,254.01,36717.0,234.0714,234.5423,233.6651,234.533,36717.0
2022-02-18 10:10:00,254.03,254.18,253.48,254.02,30603.0,234.5515,234.69,234.0437,234.5423,30603.0
2022-02-18 10:20:00,254.09,254.48,253.75,253.75,34221.0,234.6069,234.967,234.293,234.293,34221.0
2022-02-18 10:30:00,253.79,253.94,253.38,253.62,36731.0,234.3299,234.4684,233.9513,234.1729,36731.0
2022-02-18 10:40:00,253.66,253.73,252.93,253.16,30952.0,234.2099,234.2745,233.5358,233.7482,30952.0
2022-02-18 10:50:00,253.22,253.63,252.67,252.67,50722.0,233.8036,234.1822,233.2958,233.2958,50722.0
2022-02-18 11:00:00,252.54,252.7,251.2,251.21,55658.0,233.1757,233.3235,231.9385,231.9477,55658.0
2022-02-18 11:10:00,251.35,251.42,250.89,251.05,71872.0,232.077,232.1416,231.6523,231.8,71872.0
2022-02-18 11:20:00,251.09,251.47,250.89,251.13,50911.0,231.8369,232.1878,231.6523,231.8739,50911.0
2022-02-18 11:30:00,251.19,251.91,251.06,251.79,24280.0,231.9293,232.594,231.8092,232.4832,24280.0
2022-02-18 11:40:00,251.83,252.13,251.52,251.6,23430.0,232.5202,232.7972,232.234,232.3078,23430.0
2022-02-18 11:50:00,251.63,251.63,250.63,250.76,19548.0,232.3355,232.3355,231.4122,231.5322,19548.0
2022-02-18 12:00:00,250.77,251.46,250.38,251.42,42794.0,231.5415,232.1786,231.1814,232.1416,42794.0
2022-02-18 12:10:00,251.5,252.16,251.45,251.75,34743.0,232.2155,232.8249,232.1693,232.4463,34743.0
2022-02-18 12:20:00,251.77,251.85,251.21,251.64,16867.0,232.4648,232.5386,231.9477,232.3447,16867.0
2022-02-18 12:30:00,251.54,251.75,250.93,251.09,22951.0,232.2524,232.4463,231.6892,231.8369,22951.0
2022-02-18 12:40:00,251.12,251.6,251.11,251.37,22026.0,231.8646,232.3078,231.8554,232.0955,22026.0
2022-02-18 12:50:00,251.26,251.47,250.65,250.66,47358.0,231.9939,232.1878,231.4307,231.4399,47358.0
2022-02-18 13:00:00,250.74,251.13,250.7,250.81,20785.0,231.5138,231.8739,231.4768,231.5784,20785.0
2022-02-18 13:10:00,250.88,251.07,250.57,250.72,15937.0,231.643,231.8185,231.3568,231.4953,15937.0
2022-02-18 13:20:00,250.76,251.22,250.68,250.71,20341.0,231.5322,231.957,231.4584,231.4861,20341.0
2022-02-18 13:30:00,250.73,250.93,250.6,250.9,19733.0,231.5045,231.6892,231.3845,231.6615,19733.0
2022-02-18 13:40:00,250.83,251.32,250.67,251.16,16854.0,231.5969,232.0493,231.4491,231.9016,16854.0
2022-02-18 13:50:00,251.17,251.72,251.08,251.52,19590.0,231.9108,232.4186,231.8277,232.234,19590.0
2022-02-18 14:00:00,251.55,251.81,251.17,251.23,10623.0,232.2617,232.5017,231.9108,231.9662,10623.0
2022-02-18 14:10:00,251.21,251.77,251.14,251.75,18263.0,231.9477,232.4648,231.8831,232.4463,18263.0
2022-02-18 14:20:00,251.72,252.36,251.72,252.25,26891.0,232.4186,233.0095,232.4186,232.908,26891.0
2022-02-18 14:30:00,252.22,252.49,251.72,251.78,22550.0,232.8803,233.1296,232.4186,232.474,22550.0
2022-02-18 14:40:00,251.79,251.99,251.63,251.63,19426.0,232.4832,232.6679,232.3355,232.3355,19426.0
2022-02-18 14:50:00,251.65,252.55,251.59,252.41,23375.0,232.354,233.185,232.2986,233.0557,23375.0
2022-02-18 15:00:00,252.43,252.61,251.8,251.97,32240.0,233.0742,233.2404,232.4925,232.6494,32240.0
2022-02-18 15:10:00,251.99,252.3,251.65,251.79,24454.0,232.6679,232.9541,232.354,232.4832,24454.0
2022-02-18 15:20:00,251.77,251.95,251.59,251.62,34498.0,232.4648,232.631,232.2986,232.3263,34498.0
2022-02-18 15:30:00,251.67,251.67,250.97,251.4,44878.0,232.3724,232.3724,231.7261,232.1232,44878.0
2022-02-18 15:40:00,251.41,252.32,251.36,251.92,84101.0,232.1324,232.9726,232.0862,232.6033,84101.0
2022-02-18 15:50:00,251.95,251.95,251.03,251.23,198463.0,232.631,232.631,231.7815,231.9662,198463.0
2022-02-22 09:30:00,251.0,251.85,249.35,249.72,111871.0,231.7538,232.5386,230.2303,230.572,111871.0
2022-02-22 09:40:00,249.69,250.74,248.93,250.7,56164.0,230.5443,231.5138,229.8425,231.4768,56164.0
2022-02-22 09:50:00,250.65,251.73,250.63,251.56,49043.0,231.4307,232.4278,231.4122,232.2709,49043.0
2022-02-22 10:00:00,251.52,251.66,250.9,250.94,30792.0,232.234,232.3632,231.6615,231.6984,30792.0
2022-02-22 10:10:00,250.87,251.43,250.61,251.3,25247.0,231.6338,232.1509,231.3937,232.0308,25247.0
2022-02-22 10:20:00,251.22,252.01,251.21,252.0,40205.0,231.957,232.6864,231.9477,232.6771,40205.0
2022-02-22 10:30:00,252.04,252.28,251.77,251.79,25600.0,232.7141,232.9357,232.4648,232.4832,25600.0
2022-02-22 10:40:00,251.86,251.96,249.86,249.86,39006.0,232.5479,232.6402,230.7012,230.7012,39006.0
2022-02-22 10:50:00,249.79,249.89,248.64,248.9,32062.0,230.6366,230.7289,229.5748,229.8148,32062.0
2022-02-22 11:00:00,248.95,249.36,248.52,248.81,33105.0,229.861,230.2396,229.464,229.7317,33105.0
2022-02-22 11:10:00,248.87,249.2,248.53,249.06,29071.0,229.7871,230.0918,229.4732,229.9626,29071.0
2022-02-22 11:20:00,249.05,250.49,248.98,249.75,50400.0,229.9533,231.2829,229.8887,230.5997,50400.0
2022-02-22 11:30:00,249.67,250.0,249.17,249.49,20501.0,230.5258,230.8305,230.0641,230.3596,20501.0
2022-02-22 11:40:00,249.53,249.85,249.39,249.8,18669.0,230.3965,230.692,230.2673,230.6458,18669.0
2022-02-22 11:50:00,249.79,250.05,249.39,249.66,24943.0,230.6366,230.8767,230.2673,230.5166,24943.0
2022-02-22 12:00:00,249.63,249.95,249.58,249.88,27822.0,230.4889,230.7843,230.4427,230.7197,27822.0
2022-02-22 12:10:00,249.87,250.01,249.59,249.62,32502.0,230.7105,230.8397,230.4519,230.4796,32502.0
2022-02-22 12:20:00,249.56,249.92,249.38,249.45,31173.0,230.4242,230.7566,230.258,230.3227,31173.0
2022-02-22 12:30:00,249.43,249.7,249.25,249.48,30985.0,230.3042,230.5535,230.138,230.3504,30985.0
2022-02-22 12:40:00,249.45,249.66,248.71,248.82,30514.0,230.3227,230.5166,229.6394,229.741,30514.0
2022-02-22 12:50:00,248.82,249.11,248.66,248.74,26074.0,229.741,230.0087,229.5932,229.6671,26074.0
2022-02-22 13:00:00,248.8,249.02,248.6,248.88,26645.0,229.7225,229.9256,229.5379,229.7964,26645.0
2022-02-22 13:10:00,248.89,249.14,248.34,248.34,40939.0,229.8056,230.0364,229.2978,229.2978,40939.0
2022-02-22 13:20:00,248.39,248.88,248.34,248.5,32659.0,229.344,229.7964,229.2978,229.4455,32659.0
2022-02-22 13:30:00,248.46,248.55,247.81,247.84,19985.0,229.4086,229.4917,228.8084,228.8361,19985.0
2022-02-22 13:40:00,247.83,248.09,246.79,246.8,35743.0,228.8269,229.067,227.8666,227.8759,35743.0
2022-02-22 13:50:00,246.81,246.92,246.48,246.88,24656.0,227.8851,227.9867,227.5804,227.9497,24656.0
2022-02-22 14:00:00,246.82,246.87,245.99,246.15,30031.0,227.8943,227.9405,227.128,227.2757,30031.0
2022-02-22 14:10:00,246.19,246.73,246.01,246.71,23053.0,227.3126,227.8112,227.1464,227.7928,23053.0
2022-02-22 14:20:00,246.74,247.4,245.99,247.15,37471.0,227.8205,228.4299,227.128,228.199,37471.0
2022-02-22 14:30:00,247.1,247.53,246.73,246.86,38109.0,228.1529,228.5499,227.8112,227.9313,38109.0
2022-02-22 14:40:00,246.95,247.23,246.21,247.23,27284.0,228.0144,228.2729,227.3311,228.2729,27284.0
2022-02-22 14:50:00,247.26,248.04,247.17,247.64,47700.0,228.3006,229.0208,228.2175,228.6515,47700.0
2022-02-22 15:00:00,247.67,248.3,247.64,247.65,58376.0,228.6792,229.2609,228.6515,228.6607,58376.0
2022-02-22 15:10:00,247.51,248.03,247.18,247.36,49805.0,228.5314,229.0116,228.2267,228.3929,49805.0
2022-02-22 15:20:00,247.33,247.72,246.88,247.31,39035.0,228.3652,228.7253,227.9497,228.3468,39035.0
2022-02-22 15:30:00,247.22,248.03,247.01,247.72,73086.0,228.2637,229.0116,228.0698,228.7253,73086.0
2022-02-22 15:40:00,247.76,247.83,246.2,246.36,113734.0,228.7623,228.8269,227.3219,227.4696,113734.0
2022-02-22 15:50:00,246.21,246.43,245.27,246.35,205603.0,227.3311,227.5342,226.4632,227.4604,205603.0
2022-02-23 09:30:00,248.04,251.59,247.97,248.83,202563.0,229.0208,232.2986,228.9562,229.7502,202563.0
2022-02-23 09:40:00,248.91,249.57,248.45,248.66,107615.0,229.8241,230.4335,229.3994,229.5932,107615.0
2022-02-23 09:50:00,248.69,248.84,247.71,247.88,64132.0,229.6209,229.7594,228.7161,228.8731,64132.0
2022-02-23 10:00:00,247.88,247.88,246.35,246.36,48501.0,228.8731,228.8731,227.4604,227.4696,48501.0
2022-02-23 10:10:00,246.34,246.62,245.92,245.99,31807.0,227.4511,227.7097,227.0633,227.128,31807.0
2022-02-23 10:20:00,245.88,246.46,245.75,245.98,34552.0,227.0264,227.5619,226.9064,227.1187,34552.0
2022-02-23 10:30:00,245.91,246.67,245.5,246.31,39480.0,227.0541,227.7558,226.6756,227.4234,39480.0
2022-02-23 10:40:00,246.32,247.05,246.32,246.91,48204.0,227.4327,228.1067,227.4327,227.9774,48204.0
2022-02-23 10:50:00,246.88,247.1,246.46,246.55,39598.0,227.9497,228.1529,227.5619,227.645,39598.0
2022-02-23 11:00:00,246.49,246.62,245.13,245.31,39679.0,227.5896,227.7097,226.3339,226.5001,39679.0
2022-02-23 11:10:00,245.36,245.68,245.19,245.52,23857.0,226.5463,226.8418,226.3893,226.694,23857.0
2022-02-23 11:20:00,245.55,246.1,245.48,245.67,69352.0,226.7217,227.2295,226.6571,226.8325,69352.0
2022-02-23 11:30:00,245.68,246.12,245.59,245.65,32332.0,226.8418,227.248,226.7587,226.8141,32332.0
2022-02-23 11:40:00,245.76,246.15,245.3,246.14,32466.0,226.9156,227.2757,226.4909,227.2665,32466.0
2022-02-23 11:50:00,246.14,246.35,245.67,245.78,19028.0,227.2665,227.4604,226.8325,226.9341,19028.0
2022-02-23 12:00:00,245.81,245.82,245.29,245.69,25440.0,226.9618,226.971,226.4817,226.851,25440.0
2022-02-23 12:10:00,245.7,246.8,245.63,246.8,30109.0,226.8602,227.8759,226.7956,227.8759,30109.0
2022-02-23 12:20:00,246.8,247.15,246.68,247.13,31364.0,227.8759,228.199,227.7651,228.1806,31364.0
2022-02-23 12:30:00,247.16,247.41,246.71,246.96,32246.0,228.2083,228.4391,227.7928,228.0236,32246.0
2022-02-23 12:40:00,246.98,247.43,246.76,247.07,31224.0,228.0421,228.4576,227.8389,228.1252,31224.0
2022-02-23 12:50:00,247.08,247.12,246.66,247.0,35524.0,228.1344,228.1713,227.7466,228.0605,35524.0
2022-02-23 13:00:00,246.98,247.04,246.57,246.81,27241.0,228.0421,228.0975,227.6635,227.8851,27241.0
2022-02-23 13:10:00,246.85,246.88,245.95,246.38,32678.0,227.922,227.9497,227.091,227.4881,32678.0
2022-02-23 13:20:00,246.32,246.42,245.76,245.95,28555.0,227.4327,227.525,226.9156,227.091,28555.0
2022-02-23 13:30:00,246.0,246.15,245.33,246.08,24817.0,227.1372,227.2757,226.5186,227.2111,24817.0
2022-02-23 13:40:00,246.12,246.84,246.0,246.65,24559.0,227.248,227.9128,227.1372,227.7374,24559.0
2022-02-23 13:50:00,246.68,246.69,245.7,246.08,25718.0,227.7651,227.7743,226.8602,227.2111,25718.0
2022-02-23 14:00:00,246.02,246.3,245.55,245.81,24159.0,227.1557,227.4142,226.7217,226.9618,24159.0
2022-02-23 14:10:00,245.97,246.06,245.39,245.84,27427.0,227.1095,227.1926,226.574,226.9895,27427.0
2022-02-23 14:20:00,245.83,246.01,245.06,245.2,25309.0,226.9802,227.1464,226.2693,226.3986,25309.0
2022-02-23 14:30:00,245.24,245.4,244.84,244.97,24793.0,226.4355,226.5832,226.0662,226.1862,24793.0
2022-02-23 14:40:00,244.98,244.98,244.31,244.79,30148.0,226.1954,226.1954,225.5768,226.02,30148.0
2022-02-23 14:50:00,244.81,245.28,244.62,244.92,30837.0,226.0385,226.4724,225.863,226.14,30837.0
2022-02-23 15:00:00,244.9,245.02,244.62,244.75,39553.0,226.1216,226.2324,225.863,225.9831,39553.0
2022-02-23 15:10:00,244.77,245.29,244.63,244.88,41306.0,226.0015,226.4817,225.8723,226.1031,41306.0
2022-02-23 15:20:00,244.95,245.65,244.94,245.62,46469.0,226.1677,226.8141,226.1585,226.7864,46469.0
2022-02-23 15:30:00,245.64,245.75,245.02,245.02,60748.0,226.8048,226.9064,226.2324,226.2324,60748.0
2022-02-23 15:40:00,244.98,245.37,244.63,244.75,107629.0,226.1954,226.5555,225.8723,225.9831,107629.0
2022-02-23 15:50:00,244.66,245.13,244.4,244.93,223183.0,225.9,226.3339,225.6599,226.1493,223183.0
2022-02-24 09:30:00,240.41,241.7,239.06,239.33,121087.0,221.9758,223.1669,220.7294,220.9787,121087.0
2022-02-24 09:40:00,239.42,240.37,238.91,240.07,76815.0,221.0618,221.9389,220.5909,221.6619,76815.0
2022-02-24 09:50:00,240.17,240.73,239.5,240.44,62537.0,221.7542,222.2713,221.1356,222.0035,62537.0
2022-02-24 10:00:00,240.36,240.6,239.0,239.88,59564.0,221.9297,222.1513,220.674,221.4865,59564.0
2022-02-24 10:10:00,239.82,241.28,239.59,241.15,54898.0,221.4311,222.7791,221.2187,222.6591,54898.0
2022-02-24 10:20:00,241.21,241.21,239.97,240.42,33984.0,222.7145,222.7145,221.5696,221.9851,33984.0
2022-02-24 10:30:00,240.32,240.96,239.88,240.94,49523.0,221.8927,222.4837,221.4865,222.4652,49523.0
2022-02-24 10:40:00,240.87,241.36,240.48,241.11,48576.0,222.4006,222.853,222.0405,222.6222,48576.0
2022-02-24 10:50:00,241.11,241.23,240.02,240.57,48504.0,222.6222,222.733,221.6157,222.1236,48504.0
2022-02-24 11:00:00,240.52,240.78,239.65,240.69,40927.0,222.0774,222.3175,221.2741,222.2344,40927.0
2022-02-24 11:10:00,240.62,241.07,240.15,240.18,51090.0,222.1697,222.5852,221.7358,221.7635,51090.0
2022-02-24 11:20:00,240.17,240.22,238.9,239.09,66536.0,221.7542,221.8004,220.5816,220.7571,66536.0
2022-02-24 11:30:00,239.09,239.36,238.37,238.61,70579.0,220.7571,221.0064,220.0923,220.3139,70579.0
2022-02-24 11:40:00,238.58,238.59,237.19,237.53,60422.0,220.2862,220.2954,219.0027,219.3167,60422.0
2022-02-24 11:50:00,237.55,238.4,237.51,238.36,58620.0,219.3351,220.12,219.2982,220.083,58620.0
2022-02-24 12:00:00,238.3,238.55,237.2,237.22,45952.0,220.0276,220.2585,219.012,219.0304,45952.0
2022-02-24 12:10:00,237.18,237.68,236.84,237.59,40084.0,218.9935,219.4552,218.6796,219.3721,40084.0
2022-02-24 12:20:00,237.71,237.71,237.03,237.65,24805.0,219.4829,219.4829,218.855,219.4275,24805.0
2022-02-24 12:30:00,237.74,238.1,236.81,237.95,19151.0,219.5106,219.843,218.6519,219.7045,19151.0
2022-02-24 12:40:00,238.02,238.42,237.97,238.18,22204.0,219.7691,220.1384,219.7229,219.9168,22204.0
2022-02-24 12:50:00,238.32,238.49,237.34,237.34,18749.0,220.0461,220.2031,219.1412,219.1412,18749.0
2022-02-24 13:00:00,237.34,238.08,236.82,238.07,34121.0,219.1412,219.8245,218.6611,219.8153,34121.0
2022-02-24 13:10:00,237.98,238.24,237.76,237.94,22033.0,219.7322,219.9722,219.529,219.6952,22033.0
2022-02-24 13:20:00,237.94,238.2,237.28,237.39,23592.0,219.6952,219.9353,219.0858,219.1874,23592.0
2022-02-24 13:30:00,237.44,238.02,237.27,237.97,21493.0,219.2336,219.7691,219.0766,219.7229,21493.0
2022-02-24 13:40:00,237.89,238.37,237.0,238.11,40131.0,219.6491,220.0923,218.8273,219.8522,40131.0
2022-02-24 13:50:00,238.23,238.34,237.31,237.63,41022.0,219.963,220.0646,219.1135,219.409,41022.0
2022-02-24 14:00:00,237.63,238.1,237.41,237.43,31163.0,219.409,219.843,219.2059,219.2243,31163.0
2022-02-24 14:10:00,237.55,238.58,237.55,238.49,37609.0,219.3351,220.2862,219.3351,220.2031,37609.0
2022-02-24 14:20:00,238.57,238.92,238.52,238.83,26669.0,220.2769,220.6001,220.2308,220.517,26669.0
2022-02-24 14:30:00,238.82,239.9,238.71,239.74,38046.0,220.5078,221.5049,220.4062,221.3572,38046.0
2022-02-24 14:40:00,239.81,239.94,239.17,239.81,25388.0,221.4219,221.5419,220.8309,221.4219,25388.0
2022-02-24 14:50:00,239.83,240.19,239.59,240.03,24581.0,221.4403,221.7727,221.2187,221.625,24581.0
2022-02-24 15:00:00,239.98,240.67,239.89,240.29,39954.0,221.5788,222.2159,221.4957,221.865,39954.0
2022-02-24 15:10:00,240.23,240.49,239.91,240.17,47914.0,221.8096,222.0497,221.5142,221.7542,47914.0
2022-02-24 15:20:00,240.18,240.3,239.52,239.57,48452.0,221.7635,221.8743,221.1541,221.2003,48452.0
2022-02-24 15:30:00,239.56,241.13,239.39,241.06,64549.0,221.191,222.6406,221.0341,222.576,64549.0
2022-02-24 15:40:00,241.07,241.43,240.72,241.25,71011.0,222.5852,222.9176,222.2621,222.7514,71011.0
2022-02-24 15:50:00,241.4,242.8,241.21,242.03,301421.0,222.8899,224.1826,222.7145,223.4716,301421.0
2022-02-25 09:30:00,242.26,245.38,241.56,245.37,76190.0,224.7552,227.6497,224.1057,227.6404,76190.0
2022-02-25 09:40:00,245.23,245.5,244.41,244.68,33280.0,227.5106,227.761,226.7498,227.0003,33280.0
2022-02-25 09:50:00,244.63,244.9,243.7,243.94,32669.0,226.9539,227.2044,226.0911,226.3138,32669.0
2022-02-25 10:00:00,243.98,244.96,243.68,244.7,30008.0,226.3509,227.2601,226.0726,227.0189,30008.0
2022-02-25 10:10:00,244.66,245.06,244.23,244.99,32944.0,226.9817,227.3528,226.5828,227.2879,32944.0
2022-02-25 10:20:00,244.95,245.81,244.63,245.67,29395.0,227.2508,228.0486,226.9539,227.9188,29395.0
2022-02-25 10:30:00,245.57,245.73,244.6,244.72,35316.0,227.826,227.9744,226.9261,227.0374,35316.0
2022-02-25 10:40:00,244.82,245.34,244.67,245.29,35630.0,227.1302,227.6126,226.991,227.5662,35630.0
2022-02-25 10:50:00,245.14,246.43,245.13,245.78,100266.0,227.4271,228.6239,227.4178,228.0208,100266.0
2022-02-25 11:00:00,245.84,246.57,245.53,246.25,20996.0,228.0765,228.7537,227.7889,228.4569,20996.0
2022-02-25 11:10:00,246.16,247.08,246.16,246.74,41608.0,228.3734,229.2269,228.3734,228.9115,41608.0
2022-02-25 11:20:00,246.78,247.29,246.63,246.88,48200.0,228.9486,229.4217,228.8094,229.0413,48200.0
2022-02-25 11:30:00,246.84,246.84,246.12,246.37,26133.0,229.0042,229.0042,228.3362,228.5682,26133.0
2022-02-25 11:40:00,246.45,246.63,246.26,246.5,24462.0,228.6424,228.8094,228.4661,228.6888,24462.0
2022-02-25 11:50:00,246.5,247.51,246.5,247.32,21122.0,228.6888,229.6258,228.6888,229.4495,21122.0
2022-02-25 12:00:00,247.39,247.39,246.78,246.78,25416.0,229.5145,229.5145,228.9486,228.9486,25416.0
2022-02-25 12:10:00,246.78,246.97,246.58,246.86,19337.0,228.9486,229.1248,228.763,229.0228,19337.0
2022-02-25 12:20:00,246.81,247.54,246.66,247.45,16862.0,228.9764,229.6536,228.8372,229.5701,16862.0
2022-02-25 12:30:00,247.47,247.79,247.32,247.63,19824.0,229.5887,229.8856,229.4495,229.7371,19824.0
2022-02-25 12:40:00,247.67,247.74,247.32,247.55,25090.0,229.7743,229.8392,229.4495,229.6629,25090.0
2022-02-25 12:50:00,247.51,247.87,247.11,247.29,64610.0,229.6258,229.9598,229.2547,229.4217,64610.0
2022-02-25 13:00:00,247.36,247.56,246.92,247.12,20658.0,229.4867,229.6722,229.0784,229.264,20658.0
2022-02-25 13:10:00,247.12,247.67,246.81,247.58,19876.0,229.264,229.7743,228.9764,229.6908,19876.0
2022-02-25 13:20:00,247.59,247.94,247.37,247.79,15046.0,229.7,230.0247,229.4959,229.8856,15046.0
2022-02-25 13:30:00,247.81,248.0,247.42,247.58,18191.0,229.9041,230.0804,229.5423,229.6908,18191.0
2022-02-25 13:40:00,247.63,248.32,247.63,248.32,20989.0,229.7371,230.3773,229.7371,230.3773,20989.0
2022-02-25 13:50:00,248.28,248.35,247.36,247.44,18933.0,230.3402,230.4051,229.4867,229.5609,18933.0
2022-02-25 14:00:00,247.48,247.68,247.0,247.05,17605.0,229.598,229.7835,229.1527,229.1991,17605.0
2022-02-25 14:10:00,247.18,247.49,246.83,247.27,18217.0,229.3197,229.6073,228.9949,229.4032,18217.0
2022-02-25 14:20:00,247.25,247.74,247.25,247.57,14752.0,229.3846,229.8392,229.3846,229.6815,14752.0
2022-02-25 14:30:00,247.6,247.8,246.93,247.03,24800.0,229.7093,229.8949,229.0877,229.1805,24800.0
2022-02-25 14:40:00,247.0,247.14,246.82,246.82,19430.0,229.1527,229.2825,228.9857,228.9857,19430.0
2022-02-25 14:50:00,246.76,246.93,246.08,246.68,23826.0,228.93,229.0877,228.2991,228.8558,23826.0
2022-02-25 15:00:00,246.66,246.66,246.19,246.58,20620.0,228.8372,228.8372,228.4012,228.763,20620.0
2022-02-25 15:10:00,246.59,246.79,246.32,246.79,26224.0,228.7723,228.9578,228.5218,228.9578,26224.0
2022-02-25 15:20:00,246.77,247.16,246.58,246.64,37426.0,228.9393,229.3011,228.763,228.8187,37426.0
2022-02-25 15:30:00,246.67,246.87,246.05,246.36,57774.0,228.8465,229.0321,228.2713,228.5589,57774.0
2022-02-25 15:40:00,246.34,246.83,246.25,246.46,57512.0,228.5404,228.9949,228.4569,228.6517,57512.0
2022-02-25 15:50:00,246.46,246.91,246.28,246.41,128537.0,228.6517,229.0692,228.4847,228.6053,128537.0
2022-02-28 09:30:00,240.53,244.58,239.64,244.36,80108.0,223.1502,226.9075,222.3245,226.7034,80108.0
2022-02-28 09:40:00,244.36,244.88,243.22,244.4,33666.0,226.7034,227.1858,225.6458,226.7405,33666.0
2022-02-28 09:50:00,244.45,245.28,244.44,245.03,25304.0,226.7869,227.5569,226.7776,227.325,25304.0
2022-02-28 10:00:00,244.97,245.2,244.2,244.37,33444.0,227.2693,227.4827,226.555,226.7127,33444.0
2022-02-28 10:10:00,244.53,244.83,244.15,244.24,22665.0,226.8611,227.1395,226.5086,226.5921,22665.0
2022-02-28 10:20:00,244.38,244.89,244.17,244.4,17101.0,226.722,227.1951,226.5271,226.7405,17101.0
2022-02-28 10:30:00,244.37,245.19,244.37,245.13,19642.0,226.7127,227.4734,226.7127,227.4178,19642.0
2022-02-28 10:40:00,245.11,245.44,244.69,245.38,22949.0,227.3992,227.7054,227.0096,227.6497,22949.0
2022-02-28 10:50:00,245.27,245.32,244.68,245.1,15591.0,227.5477,227.5941,227.0003,227.39,15591.0
2022-02-28 11:00:00,245.18,245.52,244.92,245.09,19269.0,227.4642,227.7796,227.223,227.3807,19269.0
2022-02-28 11:10:00,245.16,245.85,245.0,245.54,16936.0,227.4456,228.0858,227.2972,227.7982,16936.0
2022-02-28 11:20:00,245.58,246.15,245.45,245.97,16934.0,227.8353,228.3641,227.7147,228.1971,16934.0
2022-02-28 11:30:00,245.83,246.08,245.31,245.35,19631.0,228.0672,228.2991,227.5848,227.6219,19631.0
2022-02-28 11:40:00,245.28,245.78,245.06,245.26,22152.0,227.5569,228.0208,227.3528,227.5384,22152.0
2022-02-28 11:50:00,245.3,245.47,244.93,245.35,26723.0,227.5755,227.7332,227.2322,227.6219,26723.0
2022-02-28 12:00:00,245.39,245.53,244.46,244.49,16874.0,227.659,227.7889,226.7962,226.824,16874.0
2022-02-28 12:10:00,244.53,244.61,243.85,244.08,31671.0,226.8611,226.9354,226.2303,226.4437,31671.0
2022-02-28 12:20:00,243.99,244.24,243.7,244.12,33492.0,226.3602,226.5921,226.0911,226.4808,33492.0
2022-02-28 12:30:00,244.05,244.3,243.68,244.09,15330.0,226.4158,226.6478,226.0726,226.4529,15330.0
2022-02-28 12:40:00,244.13,244.14,243.57,243.81,12885.0,226.49,226.4993,225.9705,226.1932,12885.0
2022-02-28 12:50:00,243.92,244.05,243.51,243.97,17497.0,226.2952,226.4158,225.9148,226.3416,17497.0
2022-02-28 13:00:00,243.95,244.66,243.91,244.55,12859.0,226.323,226.9817,226.2859,226.8797,12859.0
2022-02-28 13:10:00,244.48,244.89,244.03,244.05,12088.0,226.8148,227.1951,226.3973,226.4158,12088.0
2022-02-28 13:20:00,244.05,244.13,243.48,243.84,19802.0,226.4158,226.49,225.887,226.221,19802.0
2022-02-28 13:30:00,243.67,243.93,243.54,243.79,13469.0,226.0633,226.3045,225.9427,226.1746,13469.0
2022-02-28 13:40:00,243.9,244.22,243.51,243.75,22552.0,226.2767,226.5735,225.9148,226.1375,22552.0
2022-02-28 13:50:00,243.79,244.48,243.79,244.12,14729.0,226.1746,226.8148,226.1746,226.4808,14729.0
2022-02-28 14:00:00,244.14,244.14,242.56,242.57,21277.0,226.4993,226.4993,225.0335,225.0428,21277.0
2022-02-28 14:10:00,242.63,242.98,242.2,242.91,21763.0,225.0984,225.4231,224.6995,225.3582,21763.0
2022-02-28 14:20:00,242.93,242.95,242.39,242.64,16845.0,225.3767,225.3953,224.8758,225.1077,16845.0
2022-02-28 14:30:00,242.54,243.05,242.28,242.64,17162.0,225.0149,225.4881,224.7737,225.1077,17162.0
2022-02-28 14:40:00,242.69,243.6,242.66,243.1,25021.0,225.1541,225.9983,225.1263,225.5345,25021.0
2022-02-28 14:50:00,243.06,243.24,242.97,242.97,39545.0,225.4974,225.6643,225.4139,225.4139,39545.0
2022-02-28 15:00:00,242.96,243.47,242.73,243.35,33454.0,225.4046,225.8777,225.1912,225.7664,33454.0
2022-02-28 15:10:00,243.31,243.76,243.05,243.65,28653.0,225.7293,226.1468,225.4881,226.0447,28653.0
2022-02-28 15:20:00,243.75,244.29,243.75,244.0,40441.0,226.1375,226.6385,226.1375,226.3694,40441.0
2022-02-28 15:30:00,243.95,243.96,243.37,243.78,56557.0,226.323,226.3323,225.785,226.1653,56557.0
2022-02-28 15:40:00,243.88,245.74,243.88,245.55,99615.0,226.2581,227.9837,226.2581,227.8074,99615.0
2022-02-28 15:50:00,245.63,246.49,245.63,245.95,265676.0,227.8817,228.6795,227.8817,228.1785,265676.0
2022-03-01 09:30:00,244.86,246.37,244.39,245.82,83767.0,227.1673,228.5682,226.7313,228.0579,83767.0
2022-03-01 09:40:00,245.69,246.55,245.16,246.42,31407.0,227.9373,228.7352,227.4456,228.6146,31407.0
2022-03-01 09:50:00,246.39,246.39,244.87,244.92,23482.0,228.5867,228.5867,227.1766,227.223,23482.0
2022-03-01 10:00:00,245.16,245.93,244.62,244.62,20496.0,227.4456,228.16,226.9446,226.9446,20496.0
2022-03-01 10:10:00,244.61,245.04,244.5,244.94,47132.0,226.9354,227.3343,226.8333,227.2415,47132.0
2022-03-01 10:20:00,244.96,245.33,243.75,244.26,56099.0,227.2601,227.6033,226.1375,226.6106,56099.0
2022-03-01 10:30:00,244.33,244.52,243.34,243.35,30496.0,226.6756,226.8519,225.7571,225.7664,30496.0
2022-03-01 10:40:00,243.19,243.21,242.58,243.16,41572.0,225.618,225.6365,225.052,225.5901,41572.0
2022-03-01 10:50:00,243.28,243.74,243.23,243.54,28858.0,225.7015,226.1282,225.6551,225.9427,28858.0
2022-03-01 11:00:00,243.48,244.91,243.4,244.5,40764.0,225.887,227.2137,225.8128,226.8333,40764.0
2022-03-01 11:10:00,244.51,245.36,244.44,245.06,34457.0,226.8426,227.6312,226.7776,227.3528,34457.0
2022-03-01 11:20:00,245.08,245.58,244.87,245.14,80927.0,227.3714,227.8353,227.1766,227.4271,80927.0
2022-03-01 11:30:00,245.2,245.2,243.95,244.13,17132.0,227.4827,227.4827,226.323,226.49,17132.0
2022-03-01 11:40:00,244.15,244.53,243.46,243.84,41504.0,226.5086,226.8611,225.8685,226.221,41504.0
2022-03-01 11:50:00,243.84,243.84,242.87,243.4,25196.0,226.221,226.221,225.3211,225.8128,25196.0
2022-03-01 12:00:00,243.22,243.34,242.74,243.19,34755.0,225.6458,225.7571,225.2005,225.618,34755.0
2022-03-01 12:10:00,243.2,243.68,242.34,243.42,51076.0,225.6272,226.0726,224.8294,225.8313,51076.0
2022-03-01 12:20:00,243.46,243.74,243.21,243.71,32468.0,225.8685,226.1282,225.6365,226.1004,32468.0
2022-03-01 12:30:00,243.62,243.92,243.46,243.59,18765.0,226.0169,226.2952,225.8685,225.9891,18765.0
2022-03-01 12:40:00,243.63,243.75,243.25,243.7,16228.0,226.0262,226.1375,225.6736,226.0911,16228.0
2022-03-01 12:50:00,243.84,243.87,243.22,243.72,13783.0,226.221,226.2488,225.6458,226.1097,13783.0
2022-03-01 13:00:00,243.7,243.84,242.6,242.67,14275.0,226.0911,226.221,225.0706,225.1355,14275.0
2022-03-01 13:10:00,242.63,242.8,242.12,242.12,20969.0,225.0984,225.2561,224.6253,224.6253,20969.0
2022-03-01 13:20:00,242.16,242.19,241.29,241.36,17977.0,224.6624,224.6902,223.8552,223.9202,17977.0
2022-03-01 13:30:00,241.49,241.9,241.13,241.7,25051.0,224.0408,224.4212,223.7068,224.2356,25051.0
2022-03-01 13:40:00,241.68,241.73,241.08,241.39,22129.0,224.2171,224.2635,223.6604,223.948,22129.0
2022-03-01 13:50:00,241.41,241.59,241.23,241.25,25479.0,223.9666,224.1336,223.7996,223.8181,25479.0
2022-03-01 14:00:00,241.36,241.42,240.98,241.21,24525.0,223.9202,223.9759,223.5676,223.781,24525.0
2022-03-01 14:10:00,241.26,241.9,241.03,241.85,21901.0,223.8274,224.4212,223.614,224.3748,21901.0
2022-03-01 14:20:00,241.91,243.25,241.88,243.09,25672.0,224.4304,225.6736,224.4026,225.5252,25672.0
2022-03-01 14:30:00,243.08,243.43,242.72,243.38,23558.0,225.5159,225.8406,225.1819,225.7942,23558.0
2022-03-01 14:40:00,243.38,243.71,242.98,242.98,21365.0,225.7942,226.1004,225.4231,225.4231,21365.0
2022-03-01 14:50:00,242.94,243.04,242.34,242.76,35580.0,225.386,225.4788,224.8294,225.219,35580.0
2022-03-01 15:00:00,242.73,244.0,242.57,243.53,33007.0,225.1912,226.3694,225.0428,225.9334,33007.0
2022-03-01 15:10:00,243.55,243.55,242.58,242.65,39125.0,225.9519,225.9519,225.052,225.117,39125.0
2022-03-01 15:20:00,242.68,243.03,242.57,242.63,35081.0,225.1448,225.4695,225.0428,225.0984,35081.0
2022-03-01 15:30:00,242.53,242.97,242.19,242.87,53956.0,225.0057,225.4139,224.6902,225.3211,53956.0
2022-03-01 15:40:00,242.83,243.06,241.65,241.65,84487.0,225.284,225.4974,224.1892,224.1892,84487.0
2022-03-01 15:50:00,241.57,242.76,241.43,242.42,183465.0,224.115,225.219,223.9851,224.9036,183465.0
2022-03-02 09:30:00,243.22,244.47,242.95,243.72,61546.0,225.6458,226.8055,225.3953,226.1097,61546.0
2022-03-02 09:40:00,243.96,245.41,243.75,245.04,44056.0,226.3323,227.6776,226.1375,227.3343,44056.0
2022-03-02 09:50:00,245.06,245.3,244.69,245.24,30709.0,227.3528,227.5755,227.0096,227.5198,30709.0
2022-03-02 10:00:00,245.23,245.73,244.77,244.84,37208.0,227.5106,227.9744,227.0838,227.1487,37208.0
2022-03-02 10:10:00,244.92,246.1,244.81,246.09,25486.0,227.223,228.3177,227.1209,228.3084,25486.0
2022-03-02 10:20:00,246.09,247.34,245.87,246.77,32341.0,228.3084,229.4681,228.1043,228.9393,32341.0
2022-03-02 10:30:00,246.88,248.06,246.15,248.04,51822.0,229.0413,230.1361,228.3641,230.1175,51822.0
2022-03-02 10:40:00,248.04,248.66,247.68,248.55,34052.0,230.1175,230.6927,229.7835,230.5907,34052.0
2022-03-02 10:50:00,248.51,248.84,248.11,248.71,27838.0,230.5536,230.8597,230.1825,230.7391,27838.0
2022-03-02 11:00:00,248.74,249.96,248.45,249.83,35057.0,230.7669,231.8988,230.4979,231.7782,35057.0
2022-03-02 11:10:00,249.8,250.14,249.18,249.29,34275.0,231.7503,232.0658,231.1751,231.2772,34275.0
2022-03-02 11:20:00,249.27,250.25,249.19,249.87,33883.0,231.2586,232.1678,231.1844,231.8153,33883.0
2022-03-02 11:30:00,249.83,250.87,249.7,250.08,53104.0,231.7782,232.743,231.6576,232.0101,53104.0
2022-03-02 11:40:00,250.06,250.14,249.43,249.79,41500.0,231.9916,232.0658,231.4071,231.7411,41500.0
2022-03-02 11:50:00,249.77,250.01,249.45,249.74,65846.0,231.7225,231.9452,231.4256,231.6947,65846.0
2022-03-02 12:00:00,249.76,249.97,249.32,249.7,56291.0,231.7132,231.9081,231.305,231.6576,56291.0
2022-03-02 12:10:00,249.71,250.1,249.67,249.87,22915.0,231.6668,232.0287,231.6297,231.8153,22915.0
2022-03-02 12:20:00,249.81,250.46,249.62,250.28,16390.0,231.7596,232.3627,231.5834,232.1957,16390.0
2022-03-02 12:30:00,250.33,250.93,250.26,250.83,16374.0,232.2421,232.7987,232.1771,232.7059,16374.0
2022-03-02 12:40:00,250.89,251.11,250.81,250.99,17234.0,232.7616,232.9657,232.6874,232.8544,17234.0
2022-03-02 12:50:00,251.03,251.2,250.78,250.88,61810.0,232.8915,233.0492,232.6595,232.7523,61810.0
2022-03-02 13:00:00,250.92,251.23,250.89,251.0,30526.0,232.7894,233.077,232.7616,232.8636,30526.0
2022-03-02 13:10:00,251.01,251.16,250.8,250.89,20746.0,232.8729,233.0121,232.6781,232.7616,20746.0
2022-03-02 13:20:00,250.91,251.38,250.91,251.26,19503.0,232.7801,233.2162,232.7801,233.1049,19503.0
2022-03-02 13:30:00,251.27,251.9,251.26,251.63,27872.0,233.1141,233.6986,233.1049,233.4481,27872.0
2022-03-02 13:40:00,251.65,251.65,251.3,251.34,29746.0,233.4667,233.4667,233.142,233.1791,29746.0
2022-03-02 13:50:00,251.42,252.05,251.42,251.72,71724.0,233.2533,233.8378,233.2533,233.5316,71724.0
2022-03-02 14:00:00,251.71,252.35,251.63,252.22,25639.0,233.5223,234.1161,233.4481,233.9955,25639.0
2022-03-02 14:10:00,252.23,252.35,251.56,251.79,26191.0,234.0048,234.1161,233.3832,233.5966,26191.0
2022-03-02 14:20:00,251.85,252.0,251.2,251.61,21487.0,233.6522,233.7914,233.0492,233.4296,21487.0
2022-03-02 14:30:00,251.65,252.16,251.43,252.07,79849.0,233.4667,233.9398,233.2626,233.8563,79849.0
2022-03-02 14:40:00,252.09,252.11,251.51,251.69,35424.0,233.8749,233.8934,233.3368,233.5038,35424.0
2022-03-02 14:50:00,251.65,251.92,251.32,251.8,39715.0,233.4667,233.7172,233.1605,233.6058,39715.0
2022-03-02 15:00:00,251.73,252.16,251.61,251.95,40712.0,233.5409,233.9398,233.4296,233.745,40712.0
2022-03-02 15:10:00,251.91,252.37,251.7,252.37,47487.0,233.7079,234.1346,233.5131,234.1346,47487.0
2022-03-02 15:20:00,252.31,253.1,252.14,253.08,58113.0,234.079,234.8119,233.9213,234.7933,58113.0
2022-03-02 15:30:00,253.08,253.29,252.91,253.08,69240.0,234.7933,234.9882,234.6356,234.7933,69240.0
2022-03-02 15:40:00,253.07,253.35,252.64,253.26,144996.0,234.7841,235.0438,234.3851,234.9603,144996.0
2022-03-02 15:50:00,253.3,253.38,252.22,252.37,308447.0,234.9974,235.0717,233.9955,234.1346,308447.0
2022-03-03 09:30:00,253.93,257.6,253.33,257.6,138684.0,235.5819,238.9867,235.0253,238.9867,138684.0
2022-03-03 09:40:00,257.75,261.37,257.75,260.57,171367.0,239.1259,242.4843,239.1259,241.7421,171367.0
2022-03-03 09:50:00,260.51,260.98,260.12,260.62,82993.0,241.6865,242.1225,241.3247,241.7885,82993.0
2022-03-03 10:00:00,260.63,260.85,259.82,260.36,65788.0,241.7978,242.0019,241.0463,241.5473,65788.0
2022-03-03 10:10:00,260.36,261.45,260.36,261.03,107688.0,241.5473,242.5586,241.5473,242.1689,107688.0
2022-03-03 10:20:00,261.07,261.25,260.21,260.81,89228.0,242.206,242.373,241.4082,241.9648,89228.0
2022-03-03 10:30:00,260.83,261.32,260.49,260.98,89983.0,241.9834,242.438,241.6679,242.1225,89983.0
2022-03-03 10:40:00,260.98,261.27,259.85,260.24,86733.0,242.1225,242.3916,241.0742,241.436,86733.0
2022-03-03 10:50:00,260.2,260.8,260.0,260.4,71628.0,241.3989,241.9555,241.2133,241.5844,71628.0
2022-03-03 11:00:00,260.41,260.62,259.35,260.62,92955.0,241.5937,241.7885,240.6103,241.7885,92955.0
2022-03-03 11:10:00,260.5,260.5,259.05,259.53,53742.0,241.6772,241.6772,240.332,240.7773,53742.0
2022-03-03 11:20:00,259.56,260.58,259.55,260.49,66372.0,240.8051,241.7514,240.7958,241.6679,66372.0
2022-03-03 11:30:00,260.46,261.81,260.45,261.41,57938.0,241.6401,242.8925,241.6308,242.5214,57938.0
2022-03-03 11:40:00,261.4,261.76,261.24,261.71,57593.0,242.5122,242.8462,242.3637,242.7998,57593.0
2022-03-03 11:50:00,261.79,262.72,261.49,262.14,120801.0,242.874,243.7368,242.5957,243.1987,120801.0
2022-03-03 12:00:00,262.14,262.96,261.68,262.94,154355.0,243.1987,243.9595,242.7719,243.9409,154355.0
2022-03-03 12:10:00,262.95,263.4,262.05,262.31,102206.0,243.9502,244.3677,243.1152,243.3564,102206.0
2022-03-03 12:20:00,262.29,262.54,262.01,262.31,112433.0,243.3379,243.5698,243.0781,243.3564,112433.0
2022-03-03 12:30:00,262.33,263.59,262.31,262.6,145703.0,243.375,244.5439,243.3564,243.6255,145703.0
2022-03-03 12:40:00,262.64,263.18,262.54,263.11,53690.0,243.6626,244.1636,243.5698,244.0986,53690.0
2022-03-03 12:50:00,263.12,263.26,262.69,263.24,95104.0,244.1079,244.2378,243.709,244.2192,95104.0
2022-03-03 13:00:00,263.2,263.44,262.91,263.15,40982.0,244.1821,244.4048,243.9131,244.1357,40982.0
2022-03-03 13:10:00,263.09,263.3,262.5,262.8,58879.0,244.0801,244.2749,243.5327,243.811,58879.0
2022-03-03 13:20:00,262.77,262.77,261.63,261.82,60963.0,243.7832,243.7832,242.7256,242.9018,60963.0
2022-03-03 13:30:00,261.81,261.83,260.66,260.76,70396.0,242.8925,242.9111,241.8256,241.9184,70396.0
2022-03-03 13:40:00,260.73,260.76,259.64,259.86,69707.0,241.8906,241.9184,240.8793,241.0834,69707.0
2022-03-03 13:50:00,259.84,260.18,259.34,259.38,42904.0,241.0649,241.3803,240.601,240.6381,42904.0
2022-03-03 14:00:00,259.35,259.35,258.43,258.62,63567.0,240.6103,240.6103,239.7568,239.933,63567.0
2022-03-03 14:10:00,258.63,259.16,258.61,258.82,110778.0,239.9423,240.434,239.9238,240.1186,110778.0
2022-03-03 14:20:00,258.74,258.74,258.26,258.35,37413.0,240.0444,240.0444,239.5991,239.6826,37413.0
2022-03-03 14:30:00,258.31,258.31,257.6,257.68,55470.0,239.6454,239.6454,238.9867,239.061,55470.0
2022-03-03 14:40:00,257.65,257.86,257.28,257.46,158575.0,239.0331,239.228,238.6899,238.8569,158575.0
2022-03-03 14:50:00,257.45,257.55,255.83,255.98,178009.0,238.8476,238.9404,237.3446,237.4838,178009.0
2022-03-03 15:00:00,255.94,256.05,254.87,255.04,141929.0,237.4467,237.5487,236.454,236.6117,141929.0
2022-03-03 15:10:00,255.05,256.11,254.57,255.89,120843.0,236.621,237.6044,236.1757,237.4003,120843.0
2022-03-03 15:20:00,255.88,256.8,255.39,256.78,125969.0,237.391,238.2446,236.9364,238.226,125969.0
2022-03-03 15:30:00,256.77,256.78,255.62,256.06,186413.0,238.2167,238.226,237.1498,237.558,186413.0
2022-03-03 15:40:00,256.06,256.16,255.01,255.53,261884.0,237.558,237.6508,236.5839,237.0663,261884.0
2022-03-03 15:50:00,255.44,255.7,254.88,255.29,521020.0,236.9828,237.224,236.4633,236.8437,521020.0
2022-03-04 09:30:00,254.68,255.75,253.63,255.37,91560.0,236.2777,237.2704,235.3036,236.9179,91560.0
2022-03-04 09:40:00,255.12,256.52,254.94,255.2,87100.0,236.6859,237.9848,236.5189,236.7602,87100.0
2022-03-04 09:50:00,255.11,258.52,255.04,258.39,95740.0,236.6767,239.8403,236.6117,239.7197,95740.0
2022-03-04 10:00:00,258.4,258.95,257.83,258.68,285405.0,239.7289,240.2392,239.2001,239.9887,285405.0
2022-03-04 10:10:00,258.7,258.99,257.37,257.54,80695.0,240.0073,240.2763,238.7734,238.9311,80695.0
2022-03-04 10:20:00,257.56,259.04,257.49,259.04,70643.0,238.9496,240.3227,238.8847,240.3227,70643.0
2022-03-04 10:30:00,259.03,259.07,258.27,258.57,156773.0,240.3134,240.3505,239.6083,239.8867,156773.0
2022-03-04 10:40:00,258.43,258.85,257.47,258.76,59007.0,239.7568,240.1464,238.8661,240.0629,59007.0
2022-03-04 10:50:00,258.79,259.02,257.83,258.86,150231.0,240.0908,240.3041,239.2001,240.1557,150231.0
2022-03-04 11:00:00,258.9,259.05,257.9,258.47,58335.0,240.1928,240.332,239.2651,239.7939,58335.0
2022-03-04 11:10:00,258.51,259.36,258.39,259.14,125517.0,239.831,240.6196,239.7197,240.4155,125517.0
2022-03-04 11:20:00,259.18,260.08,258.92,258.92,75711.0,240.4526,241.2876,240.2114,240.2114,75711.0
2022-03-04 11:30:00,258.78,259.48,258.24,259.45,40804.0,240.0815,240.7309,239.5805,240.7031,40804.0
2022-03-04 11:40:00,259.44,260.37,259.37,260.36,116602.0,240.6938,241.5566,240.6289,241.5473,116602.0
2022-03-04 11:50:00,260.33,260.74,259.97,260.62,33399.0,241.5195,241.8999,241.1855,241.7885,33399.0
2022-03-04 12:00:00,260.77,261.64,260.08,261.38,42354.0,241.9277,242.7348,241.2876,242.4936,42354.0
2022-03-04 12:10:00,261.42,262.74,261.41,262.49,148897.0,242.5307,243.7553,242.5214,243.5234,148897.0
2022-03-04 12:20:00,262.5,263.45,262.24,263.41,81918.0,243.5327,244.414,243.2915,244.3769,81918.0
2022-03-04 12:30:00,263.38,264.23,263.29,263.39,113662.0,244.3491,245.1377,244.2656,244.3584,113662.0
2022-03-04 12:40:00,263.39,263.77,263.06,263.47,88146.0,244.3584,244.7109,244.0522,244.4326,88146.0
2022-03-04 12:50:00,263.5,264.11,263.17,264.04,122354.0,244.4604,245.0264,244.1543,244.9614,122354.0
2022-03-04 13:00:00,264.09,264.34,263.59,263.83,82369.0,245.0078,245.2397,244.5439,244.7666,82369.0
2022-03-04 13:10:00,263.81,263.84,262.82,263.19,41485.0,244.748,244.7759,243.8296,244.1728,41485.0
2022-03-04 13:20:00,263.3,263.69,263.14,263.51,30241.0,244.2749,244.6367,244.1264,244.4697,30241.0
2022-03-04 13:30:00,263.58,263.76,263.42,263.55,50873.0,244.5347,244.7016,244.3862,244.5068,50873.0
2022-03-04 13:40:00,263.52,263.6,262.85,263.01,46959.0,244.479,244.5532,243.8574,244.0058,46959.0
2022-03-04 13:50:00,263.05,263.71,262.9,263.39,93148.0,244.0429,244.6553,243.9038,244.3584,93148.0
2022-03-04 14:00:00,263.42,263.71,262.9,263.58,41317.0,244.3862,244.6553,243.9038,244.5347,41317.0
2022-03-04 14:10:00,263.61,263.77,263.25,263.63,33214.0,244.5625,244.7109,244.2285,244.581,33214.0
2022-03-04 14:20:00,263.66,264.49,263.57,264.1,99940.0,244.6089,245.3789,244.5254,245.0171,99940.0
2022-03-04 14:30:00,264.12,264.45,263.91,264.07,87128.0,245.0356,245.3418,244.8408,244.9892,87128.0
2022-03-04 14:40:00,264.09,264.1,263.54,263.67,68149.0,245.0078,245.0171,244.4975,244.6181,68149.0
2022-03-04 14:50:00,263.7,264.06,263.13,263.23,49200.0,244.646,244.98,244.1172,244.2099,49200.0
2022-03-04 15:00:00,263.19,264.08,263.19,264.05,64341.0,244.1728,244.9985,244.1728,244.9707,64341.0
2022-03-04 15:10:00,263.92,264.15,263.59,263.64,75181.0,244.8501,245.0635,244.5439,244.5903,75181.0
2022-03-04 15:20:00,263.67,264.08,263.51,263.65,66190.0,244.6181,244.9985,244.4697,244.5996,66190.0
2022-03-04 15:30:00,263.58,264.03,263.44,263.96,108487.0,244.5347,244.9521,244.4048,244.8872,108487.0
2022-03-04 15:40:00,263.98,264.17,263.48,263.71,124266.0,244.9058,245.082,244.4419,244.6553,124266.0
2022-03-04 15:50:00,263.68,264.79,263.56,264.62,346784.0,244.6274,245.6572,244.5161,245.4995,346784.0
2022-03-07 09:30:00,264.0,264.49,262.15,263.32,131624.0,244.9243,245.3789,243.208,244.2934,131624.0
2022-03-07 09:40:00,263.36,266.09,263.35,265.09,90001.0,244.3305,246.8633,244.3213,245.9355,90001.0
2022-03-07 09:50:00,265.08,266.83,263.9,266.34,107887.0,245.9263,247.5498,244.8315,247.0952,107887.0
2022-03-07 10:00:00,266.22,269.0,265.72,268.78,63754.0,246.9839,249.563,246.52,249.3589,63754.0
2022-03-07 10:10:00,268.71,269.32,268.49,268.79,98907.0,249.294,249.8599,249.0899,249.3682,98907.0
2022-03-07 10:20:00,268.82,269.08,267.77,268.26,75742.0,249.396,249.6372,248.4219,248.8765,75742.0
2022-03-07 10:30:00,268.2,269.06,267.48,268.92,96249.0,248.8208,249.6187,248.1529,249.4888,96249.0
2022-03-07 10:40:00,268.94,269.79,268.6,269.47,87782.0,249.5074,250.2959,249.1919,249.9991,87782.0
2022-03-07 10:50:00,269.49,270.14,268.53,268.57,96050.0,250.0176,250.6207,249.127,249.1641,96050.0
2022-03-07 11:00:00,268.51,268.56,267.07,267.55,51603.0,249.1084,249.1548,247.7725,248.2178,51603.0
2022-03-07 11:10:00,267.61,268.05,267.46,267.79,80255.0,248.2735,248.6817,248.1343,248.4405,80255.0
2022-03-07 11:20:00,267.75,267.86,266.2,266.85,59186.0,248.4033,248.5054,246.9653,247.5684,59186.0
2022-03-07 11:30:00,266.83,266.87,265.56,265.99,40064.0,247.5498,247.5869,246.3716,246.7705,40064.0
2022-03-07 11:40:00,265.98,267.36,265.92,267.33,66585.0,246.7612,248.0415,246.7056,248.0137,66585.0
2022-03-07 11:50:00,267.29,267.38,266.26,266.63,98630.0,247.9766,248.0601,247.021,247.3643,98630.0
2022-03-07 12:00:00,266.63,267.08,266.11,266.98,78392.0,247.3643,247.7818,246.8818,247.689,78392.0
2022-03-07 12:10:00,266.98,267.38,265.74,265.79,97913.0,247.689,248.0601,246.5386,246.585,97913.0
2022-03-07 12:20:00,265.78,265.82,263.84,265.47,91903.0,246.5757,246.6128,244.7759,246.2881,91903.0
2022-03-07 12:30:00,265.48,265.69,263.75,263.98,39152.0,246.2974,246.4922,244.6924,244.9058,39152.0
2022-03-07 12:40:00,264.01,264.57,263.67,264.36,44870.0,244.9336,245.4531,244.6181,245.2583,44870.0
2022-03-07 12:50:00,264.33,264.74,264.01,264.49,31930.0,245.2305,245.6108,244.9336,245.3789,31930.0
2022-03-07 13:00:00,264.52,265.11,264.52,264.66,29249.0,245.4067,245.9541,245.4067,245.5366,29249.0
2022-03-07 13:10:00,264.62,264.62,262.96,262.96,45201.0,245.4995,245.4995,243.9595,243.9595,45201.0
2022-03-07 13:20:00,262.92,264.84,262.86,264.52,58560.0,243.9223,245.7036,243.8667,245.4067,58560.0
2022-03-07 13:30:00,264.55,264.83,263.72,264.35,58445.0,245.4346,245.6943,244.6645,245.249,58445.0
2022-03-07 13:40:00,264.35,264.66,263.69,263.69,42941.0,245.249,245.5366,244.6367,244.6367,42941.0
2022-03-07 13:50:00,263.74,263.9,263.31,263.66,26456.0,244.6831,244.8315,244.2842,244.6089,26456.0
2022-03-07 14:00:00,263.65,264.38,263.65,264.35,39045.0,244.5996,245.2768,244.5996,245.249,39045.0
2022-03-07 14:10:00,264.3,264.41,264.01,264.2,24804.0,245.2026,245.3047,244.9336,245.1099,24804.0
2022-03-07 14:20:00,264.15,264.15,263.12,263.26,102710.0,245.0635,245.0635,244.1079,244.2378,102710.0
2022-03-07 14:30:00,263.24,263.51,262.94,263.11,42912.0,244.2192,244.4697,243.9409,244.0986,42912.0
2022-03-07 14:40:00,263.1,263.1,261.87,262.6,78430.0,244.0893,244.0893,242.9482,243.6255,78430.0
2022-03-07 14:50:00,262.62,263.13,262.41,263.0,34612.0,243.644,244.1172,243.4492,243.9966,34612.0
2022-03-07 15:00:00,263.03,263.12,262.82,263.0,31314.0,244.0244,244.1079,243.8296,243.9966,31314.0
2022-03-07 15:10:00,263.01,263.04,262.01,262.03,58159.0,244.0058,244.0337,243.0781,243.0967,58159.0
2022-03-07 15:20:00,262.07,262.87,262.0,262.78,51319.0,243.1338,243.876,243.0688,243.7925,51319.0
2022-03-07 15:30:00,262.78,263.05,262.32,262.78,63489.0,243.7925,244.0429,243.3657,243.7925,63489.0
2022-03-07 15:40:00,262.76,263.18,262.01,262.21,124470.0,243.7739,244.1636,243.0781,243.2636,124470.0
2022-03-07 15:50:00,262.23,262.52,261.28,261.43,246997.0,243.2822,243.5512,242.4008,242.54,246997.0
2022-03-08 09:30:00,261.5,263.25,260.59,261.02,330956.0,242.6049,244.2285,241.7607,242.1596,330956.0
2022-03-08 09:40:00,261.01,262.2,260.25,261.09,94358.0,242.1504,243.2544,241.4453,242.2246,94358.0
2022-03-08 09:50:00,260.81,261.65,259.83,260.54,58197.0,241.9648,242.7441,241.0556,241.7143,58197.0
2022-03-08 10:00:00,260.32,260.32,257.27,257.51,88784.0,241.5102,241.5102,238.6806,238.9032,88784.0
2022-03-08 10:10:00,257.5,257.76,256.63,257.36,262681.0,238.894,239.1352,238.0868,238.7641,262681.0
2022-03-08 10:20:00,257.24,257.57,256.41,256.92,169148.0,238.6528,238.9589,237.8827,238.3559,169148.0
2022-03-08 10:30:00,257.0,257.49,255.44,256.1,136862.0,238.4301,238.8847,236.9828,237.5951,136862.0
2022-03-08 10:40:00,256.09,256.46,255.66,256.07,110412.0,237.5859,237.9291,237.1869,237.5673,110412.0
2022-03-08 10:50:00,256.06,256.73,255.33,256.02,178044.0,237.558,238.1796,236.8808,237.5209,178044.0
2022-03-08 11:00:00,256.03,258.57,255.59,258.09,108287.0,237.5302,239.8867,237.122,239.4413,108287.0
2022-03-08 11:10:00,258.08,259.13,257.8,259.11,99482.0,239.4321,240.4062,239.1723,240.3876,99482.0
2022-03-08 11:20:00,259.06,259.55,258.7,259.08,84115.0,240.3413,240.7958,240.0073,240.3598,84115.0
2022-03-08 11:30:00,259.01,259.04,258.16,258.3,42389.0,240.2949,240.3227,239.5063,239.6362,42389.0
2022-03-08 11:40:00,258.34,259.4,257.83,258.91,61351.0,239.6733,240.6567,239.2001,240.2021,61351.0
2022-03-08 11:50:00,259.02,259.78,258.69,259.6,48425.0,240.3041,241.0092,239.998,240.8422,48425.0
2022-03-08 12:00:00,259.68,261.34,259.64,260.78,93868.0,240.9165,242.4565,240.8793,241.937,93868.0
2022-03-08 12:10:00,260.86,263.14,260.86,262.72,56569.0,242.0112,244.1264,242.0112,243.7368,56569.0
2022-03-08 12:20:00,262.64,262.81,261.62,262.62,69630.0,243.6626,243.8203,242.7163,243.644,69630.0
2022-03-08 12:30:00,262.56,262.64,261.79,261.81,90396.0,243.5884,243.6626,242.874,242.8925,90396.0
2022-03-08 12:40:00,261.81,262.06,260.98,261.19,31950.0,242.8925,243.1245,242.1225,242.3173,31950.0
2022-03-08 12:50:00,261.1,261.23,260.73,260.92,73579.0,242.2338,242.3545,241.8906,242.0669,73579.0
2022-03-08 13:00:00,261.0,263.15,260.96,263.14,40125.0,242.1411,244.1357,242.104,244.1264,40125.0
2022-03-08 13:10:00,263.12,263.18,262.12,262.57,34635.0,244.1079,244.1636,243.1801,243.5976,34635.0
2022-03-08 13:20:00,262.54,262.61,260.93,260.93,52550.0,243.5698,243.6347,242.0761,242.0761,52550.0
2022-03-08 13:30:00,260.92,260.96,260.19,260.23,72210.0,242.0669,242.104,241.3896,241.4267,72210.0
2022-03-08 13:40:00,260.25,260.37,258.62,258.73,56325.0,241.4453,241.5566,239.933,240.0351,56325.0
2022-03-08 13:50:00,258.71,258.97,257.92,258.49,55878.0,240.0165,240.2578,239.2836,239.8124,55878.0
2022-03-08 14:00:00,258.42,258.55,257.53,258.08,65033.0,239.7475,239.8681,238.9218,239.4321,65033.0
2022-03-08 14:10:00,258.04,258.04,257.15,257.53,28156.0,239.395,239.395,238.5693,238.9218,28156.0
2022-03-08 14:20:00,257.38,257.77,256.81,257.38,154533.0,238.7826,239.1445,238.2538,238.7826,154533.0
2022-03-08 14:30:00,257.32,257.44,256.56,256.74,57688.0,238.727,238.8383,238.0219,238.1889,57688.0
2022-03-08 14:40:00,256.66,257.27,256.13,257.13,61106.0,238.1147,238.6806,237.623,238.5507,61106.0
2022-03-08 14:50:00,257.14,257.22,256.2,256.41,60088.0,238.56,238.6342,237.6879,237.8827,60088.0
2022-03-08 15:00:00,256.42,257.19,256.34,256.91,38912.0,237.892,238.6064,237.8178,238.3466,38912.0
2022-03-08 15:10:00,256.91,256.96,255.5,255.8,93135.0,238.3466,238.393,237.0385,237.3168,93135.0
2022-03-08 15:20:00,255.72,255.76,254.22,254.23,70171.0,237.2426,237.2797,235.851,235.8603,70171.0
2022-03-08 15:30:00,254.28,254.28,253.31,254.09,164594.0,235.9066,235.9066,235.0067,235.7304,164594.0
2022-03-08 15:40:00,254.09,254.39,253.18,253.67,192406.0,235.7304,236.0087,234.8861,235.3407,192406.0
2022-03-08 15:50:00,253.61,254.99,253.1,253.45,331240.0,235.285,236.5653,234.8119,235.1366,331240.0
2022-03-09 09:30:00,257.35,258.41,256.35,257.7,107973.0,238.7548,239.7382,237.8271,239.0795,107973.0
2022-03-09 09:40:00,257.76,259.35,257.17,258.01,92462.0,239.1352,240.6103,238.5878,239.3671,92462.0
2022-03-09 09:50:00,258.1,258.1,255.87,256.76,111795.0,239.4506,239.4506,237.3817,238.2074,111795.0
2022-03-09 10:00:00,256.74,258.06,256.28,256.95,124728.0,238.1889,239.4135,237.7621,238.3837,124728.0
2022-03-09 10:10:00,256.72,256.88,255.12,255.12,74554.0,238.1703,238.3188,236.6859,236.6859,74554.0
2022-03-09 10:20:00,255.07,255.37,253.76,254.23,98215.0,236.6396,236.9179,235.4242,235.8603,98215.0
2022-03-09 10:30:00,254.33,255.48,253.85,255.02,47726.0,235.953,237.0199,235.5077,236.5932,47726.0
2022-03-09 10:40:00,255.15,255.27,254.33,254.72,45011.0,236.7138,236.8251,235.953,236.3148,45011.0
2022-03-09 10:50:00,254.78,254.94,254.09,254.66,64428.0,236.3705,236.5189,235.7304,236.2592,64428.0
2022-03-09 11:00:00,254.67,254.81,254.15,254.65,54312.0,236.2685,236.3983,235.786,236.2499,54312.0
2022-03-09 11:10:00,254.54,255.59,254.38,255.51,75631.0,236.1479,237.122,235.9994,237.0478,75631.0
2022-03-09 11:20:00,255.46,256.11,255.1,255.89,215727.0,237.0014,237.6044,236.6674,237.4003,215727.0
2022-03-09 11:30:00,255.89,257.0,255.89,256.1,106822.0,237.4003,238.4301,237.4003,237.5951,106822.0
2022-03-09 11:40:00,256.07,256.31,255.44,255.59,50992.0,237.5673,237.79,236.9828,237.122,50992.0
2022-03-09 11:50:00,255.56,255.57,254.79,255.01,194376.0,237.0941,237.1034,236.3798,236.5839,194376.0
2022-03-09 12:00:00,255.04,255.34,254.75,255.25,73993.0,236.6117,236.89,236.3427,236.8065,73993.0
2022-03-09 12:10:00,255.3,255.58,255.01,255.31,39525.0,236.8529,237.1127,236.5839,236.8622,39525.0
2022-03-09 12:20:00,255.28,255.82,255.09,255.77,60974.0,236.8344,237.3354,236.6581,237.289,60974.0
2022-03-09 12:30:00,255.79,256.1,255.51,255.51,42166.0,237.3075,237.5951,237.0478,237.0478,42166.0
2022-03-09 12:40:00,255.55,255.65,253.96,254.0,52483.0,237.0849,237.1776,235.6098,235.6469,52483.0
2022-03-09 12:50:00,253.92,255.32,253.85,255.22,353778.0,235.5726,236.8715,235.5077,236.7787,353778.0
2022-03-09 13:00:00,255.21,255.24,254.62,254.98,71363.0,236.7694,236.7973,236.2221,236.5561,71363.0
2022-03-09 13:10:00,254.93,255.19,254.28,254.36,41690.0,236.5097,236.7509,235.9066,235.9809,41690.0
2022-03-09 13:20:00,254.36,254.42,253.89,254.08,27679.0,235.9809,236.0365,235.5448,235.7211,27679.0
2022-03-09 13:30:00,254.13,254.23,253.41,253.43,79083.0,235.7675,235.8603,235.0995,235.1181,79083.0
2022-03-09 13:40:00,253.55,253.55,252.55,252.73,44519.0,235.2294,235.2294,234.3016,234.4686,44519.0
2022-03-09 13:50:00,252.71,252.78,252.32,252.73,45987.0,234.4501,234.515,234.0883,234.4686,45987.0
2022-03-09 14:00:00,252.67,253.39,252.64,253.06,48763.0,234.413,235.0809,234.3851,234.7748,48763.0
2022-03-09 14:10:00,253.14,253.28,252.61,252.77,126624.0,234.849,234.9789,234.3573,234.5057,126624.0
2022-03-09 14:20:00,252.79,253.02,252.4,252.63,89088.0,234.5243,234.7377,234.1625,234.3759,89088.0
2022-03-09 14:30:00,252.69,253.06,252.47,252.5,121595.0,234.4315,234.7748,234.2274,234.2553,121595.0
2022-03-09 14:40:00,252.49,252.57,252.0,252.21,105218.0,234.246,234.3202,233.7914,233.9862,105218.0
2022-03-09 14:50:00,252.24,252.58,251.54,251.67,38257.0,234.014,234.3295,233.3646,233.4852,38257.0
2022-03-09 15:00:00,251.69,253.12,251.66,252.95,105554.0,233.5038,234.8305,233.4759,234.6727,105554.0
2022-03-09 15:10:00,252.98,253.17,252.22,252.36,202133.0,234.7006,234.8768,233.9955,234.1254,202133.0
2022-03-09 15:20:00,252.37,252.77,252.37,252.47,109694.0,234.1346,234.5057,234.1346,234.2274,109694.0
2022-03-09 15:30:00,252.48,253.34,252.05,253.18,327660.0,234.2367,235.0346,233.8378,234.8861,327660.0
2022-03-09 15:40:00,253.19,254.31,253.18,254.01,98573.0,234.8954,235.9345,234.8861,235.6561,98573.0
2022-03-09 15:50:00,254.05,254.33,253.23,253.69,278428.0,235.6933,235.953,234.9325,235.3593,278428.0
2022-03-10 09:30:00,252.0,252.03,249.63,250.01,168171.0,233.7914,233.8192,231.5926,231.9452,168171.0
2022-03-10 09:40:00,250.02,250.65,249.56,250.02,63276.0,231.9544,232.5389,231.5277,231.9544,63276.0
2022-03-10 09:50:00,250.02,254.62,249.88,254.36,144044.0,231.9544,236.2221,231.8246,235.9809,144044.0
2022-03-10 10:00:00,254.3,257.2,254.14,256.97,90406.0,235.9252,238.6156,235.7768,238.4023,90406.0
2022-03-10 10:10:00,256.97,257.9,256.07,257.84,79435.0,238.4023,239.2651,237.5673,239.2094,79435.0
2022-03-10 10:20:00,257.88,259.23,257.3,258.93,66588.0,239.2465,240.499,238.7084,240.2206,66588.0
2022-03-10 10:30:00,258.74,258.96,257.24,258.27,60551.0,240.0444,240.2485,238.6528,239.6083,60551.0
2022-03-10 10:40:00,258.29,259.18,258.03,258.03,32396.0,239.6269,240.4526,239.3857,239.3857,32396.0
2022-03-10 10:50:00,257.89,258.39,257.16,257.53,37837.0,239.2558,239.7197,238.5785,238.9218,37837.0
2022-03-10 11:00:00,257.35,258.7,256.92,258.46,40857.0,238.7548,240.0073,238.3559,239.7846,40857.0
2022-03-10 11:10:00,258.44,259.41,258.43,259.22,76211.0,239.7661,240.666,239.7568,240.4897,76211.0
2022-03-10 11:20:00,259.19,259.25,258.26,259.01,78955.0,240.4619,240.5175,239.5991,240.2949,78955.0
2022-03-10 11:30:00,259.02,259.37,258.04,258.16,43754.0,240.3041,240.6289,239.395,239.5063,43754.0
2022-03-10 11:40:00,258.31,259.37,258.01,259.13,69763.0,239.6454,240.6289,239.3671,240.4062,69763.0
2022-03-10 11:50:00,259.06,259.43,258.71,258.97,30036.0,240.3413,240.6845,240.0165,240.2578,30036.0
2022-03-10 12:00:00,258.91,259.4,258.83,259.0,45758.0,240.2021,240.6567,240.1279,240.2856,45758.0
2022-03-10 12:10:00,259.01,259.4,258.78,258.83,28848.0,240.2949,240.6567,240.0815,240.1279,28848.0
2022-03-10 12:20:00,258.84,259.86,258.84,259.83,33814.0,240.1371,241.0834,240.1371,241.0556,33814.0
2022-03-10 12:30:00,259.78,259.86,258.95,259.23,53389.0,241.0092,241.0834,240.2392,240.499,53389.0
2022-03-10 12:40:00,259.22,259.68,258.93,259.62,36203.0,240.4897,240.9165,240.2206,240.8608,36203.0
2022-03-10 12:50:00,259.54,259.71,259.3,259.49,26773.0,240.7866,240.9443,240.5639,240.7402,26773.0
2022-03-10 13:00:00,259.49,259.61,258.75,258.8,34105.0,240.7402,240.8515,240.0537,240.1,34105.0
2022-03-10 13:10:00,258.88,259.2,258.53,258.76,75238.0,240.1743,240.4711,239.8495,240.0629,75238.0
2022-03-10 13:20:00,258.77,259.07,258.4,259.06,62814.0,240.0722,240.3505,239.7289,240.3413,62814.0
2022-03-10 13:30:00,259.06,259.19,258.43,258.5,62522.0,240.3413,240.4619,239.7568,239.8217,62522.0
2022-03-10 13:40:00,258.56,259.58,258.53,259.01,65479.0,239.8774,240.8237,239.8495,240.2949,65479.0
2022-03-10 13:50:00,259.09,259.11,258.18,258.26,37210.0,240.3691,240.3876,239.5248,239.5991,37210.0
2022-03-10 14:00:00,258.21,258.6,258.03,258.42,37205.0,239.5527,239.9145,239.3857,239.7475,37205.0
2022-03-10 14:10:00,258.47,258.72,258.17,258.26,79291.0,239.7939,240.0258,239.5156,239.5991,79291.0
2022-03-10 14:20:00,258.29,258.65,258.13,258.65,84133.0,239.6269,239.9609,239.4785,239.9609,84133.0
2022-03-10 14:30:00,258.69,259.48,258.38,259.25,40035.0,239.998,240.7309,239.7104,240.5175,40035.0
2022-03-10 14:40:00,259.25,259.85,259.1,259.81,40677.0,240.5175,241.0742,240.3784,241.0371,40677.0
2022-03-10 14:50:00,259.82,259.91,259.4,259.6,36894.0,241.0463,241.1298,240.6567,240.8422,36894.0
2022-03-10 15:00:00,259.69,259.7,258.99,259.12,54247.0,240.9257,240.935,240.2763,240.3969,54247.0
2022-03-10 15:10:00,259.25,259.66,258.8,258.96,60282.0,240.5175,240.8979,240.1,240.2485,60282.0
2022-03-10 15:20:00,258.93,259.15,258.33,258.56,56595.0,240.2206,240.4247,239.664,239.8774,56595.0
2022-03-10 15:30:00,258.65,258.76,258.21,258.46,69855.0,239.9609,240.0629,239.5527,239.7846,69855.0
2022-03-10 15:40:00,258.45,259.5,258.33,259.28,94285.0,239.7753,240.7495,239.664,240.5454,94285.0
2022-03-10 15:50:00,259.2,259.86,259.16,259.65,215772.0,240.4711,241.0834,240.434,240.8886,215772.0
2022-03-11 09:30:00,259.01,262.1,259.01,261.73,130374.0,240.2949,243.1616,240.2949,242.8183,130374.0
2022-03-11 09:40:00,261.71,262.75,261.0,262.13,54165.0,242.7998,243.7646,242.1411,243.1894,54165.0
2022-03-11 09:50:00,261.93,263.4,261.58,263.03,81593.0,243.0039,244.3677,242.6792,244.0244,81593.0
2022-03-11 10:00:00,263.05,263.32,261.35,261.63,105541.0,244.0429,244.2934,242.4658,242.7256,105541.0
2022-03-11 10:10:00,261.66,262.17,261.35,262.02,52783.0,242.7534,243.2265,242.4658,243.0874,52783.0
2022-03-11 10:20:00,261.98,262.83,261.43,262.03,90527.0,243.0503,243.8388,242.54,243.0967,90527.0
2022-03-11 10:30:00,262.03,262.28,261.47,261.68,31193.0,243.0967,243.3286,242.5771,242.7719,31193.0
2022-03-11 10:40:00,261.68,262.19,261.45,261.73,22173.0,242.7719,243.2451,242.5586,242.8183,22173.0
2022-03-11 10:50:00,261.75,262.0,261.32,261.59,38318.0,242.8369,243.0688,242.438,242.6884,38318.0
2022-03-11 11:00:00,261.58,261.62,260.87,261.42,25387.0,242.6792,242.7163,242.0205,242.5307,25387.0
2022-03-11 11:10:00,261.43,261.96,260.85,261.78,45143.0,242.54,243.0317,242.0019,242.8647,45143.0
2022-03-11 11:20:00,261.76,261.99,261.54,261.72,21702.0,242.8462,243.0595,242.6421,242.809,21702.0
2022-03-11 11:30:00,261.75,261.76,260.76,261.27,23474.0,242.8369,242.8462,241.9184,242.3916,23474.0
2022-03-11 11:40:00,261.29,261.34,260.56,261.14,34033.0,242.4101,242.4565,241.7329,242.271,34033.0
2022-03-11 11:50:00,261.21,261.3,260.61,261.2,23880.0,242.3359,242.4194,241.7793,242.3266,23880.0
2022-03-11 12:00:00,261.24,261.29,260.59,260.72,22094.0,242.3637,242.4101,241.7607,241.8813,22094.0
2022-03-11 12:10:00,260.88,261.44,260.82,261.38,19220.0,242.0297,242.5493,241.9741,242.4936,19220.0
2022-03-11 12:20:00,261.4,261.66,260.87,260.97,22532.0,242.5122,242.7534,242.0205,242.1132,22532.0
2022-03-11 12:30:00,260.96,261.56,260.55,260.65,33874.0,242.104,242.6606,241.7236,241.8164,33874.0
2022-03-11 12:40:00,260.62,261.34,260.5,261.17,24853.0,241.7885,242.4565,241.6772,242.2988,24853.0
2022-03-11 12:50:00,261.15,261.84,261.05,261.83,36873.0,242.2802,242.9204,242.1875,242.9111,36873.0
2022-03-11 13:00:00,261.83,262.32,261.74,262.23,41090.0,242.9111,243.3657,242.8276,243.2822,41090.0
2022-03-11 13:10:00,262.29,262.58,262.1,262.57,24844.0,243.3379,243.6069,243.1616,243.5976,24844.0
2022-03-11 13:20:00,262.59,262.64,262.19,262.31,22532.0,243.6162,243.6626,243.2451,243.3564,22532.0
2022-03-11 13:30:00,262.36,262.39,261.86,262.02,40013.0,243.4028,243.4306,242.9389,243.0874,40013.0
2022-03-11 13:40:00,262.01,262.86,261.81,262.71,31054.0,243.0781,243.8667,242.8925,243.7275,31054.0
2022-03-11 13:50:00,262.76,262.76,261.85,262.03,28900.0,243.7739,243.7739,242.9297,243.0967,28900.0
2022-03-11 14:00:00,262.02,262.31,261.85,261.87,18999.0,243.0874,243.3564,242.9297,242.9482,18999.0
2022-03-11 14:10:00,261.81,262.4,261.74,261.94,23392.0,242.8925,243.4399,242.8276,243.0132,23392.0
2022-03-11 14:20:00,261.9,262.54,261.76,262.37,22932.0,242.976,243.5698,242.8462,243.4121,22932.0
2022-03-11 14:30:00,262.37,262.51,261.85,262.02,25477.0,243.4121,243.542,242.9297,243.0874,25477.0
2022-03-11 14:40:00,262.03,262.12,261.68,262.06,34027.0,243.0967,243.1801,242.7719,243.1245,34027.0
2022-03-11 14:50:00,262.08,262.2,261.66,262.15,36476.0,243.143,243.2544,242.7534,243.208,36476.0
2022-03-11 15:00:00,262.14,262.17,261.79,261.88,45029.0,243.1987,243.2265,242.874,242.9575,45029.0
2022-03-11 15:10:00,261.86,262.7,261.8,262.6,52984.0,242.9389,243.7182,242.8833,243.6255,52984.0
2022-03-11 15:20:00,262.6,262.99,262.17,262.28,56944.0,243.6255,243.9873,243.2265,243.3286,56944.0
2022-03-11 15:30:00,262.27,262.28,261.7,261.72,96363.0,243.3193,243.3286,242.7905,242.809,96363.0
2022-03-11 15:40:00,261.71,261.91,261.35,261.62,88983.0,242.7998,242.9853,242.4658,242.7163,88983.0
2022-03-11 15:50:00,261.56,262.23,261.14,261.52,336730.0,242.6606,243.2822,242.271,242.6235,336730.0
2022-03-14 09:30:00,263.36,263.87,261.16,261.56,97033.0,244.3305,244.8037,242.2895,242.6606,97033.0
2022-03-14 09:40:00,261.54,261.58,259.41,259.5,59703.0,242.6421,242.6792,240.666,240.7495,59703.0
2022-03-14 09:50:00,259.58,261.95,259.54,261.37,49468.0,240.8237,243.0224,240.7866,242.4843,49468.0
2022-03-14 10:00:00,261.4,261.4,258.79,259.73,40431.0,242.5122,242.5122,240.0908,240.9628,40431.0
2022-03-14 10:10:00,259.72,260.37,259.68,260.04,33103.0,240.9536,241.5566,240.9165,241.2504,33103.0
2022-03-14 10:20:00,260.1,260.6,259.68,260.37,43852.0,241.3061,241.77,240.9165,241.5566,43852.0
2022-03-14 10:30:00,260.28,260.82,259.84,260.28,117899.0,241.4731,241.9741,241.0649,241.4731,117899.0
2022-03-14 10:40:00,260.28,260.98,259.94,260.75,27941.0,241.4731,242.1225,241.1577,241.9091,27941.0
2022-03-14 10:50:00,260.69,262.08,260.47,262.08,48339.0,241.8535,243.143,241.6494,243.143,48339.0
2022-03-14 11:00:00,262.11,262.18,261.3,261.47,36954.0,243.1709,243.2358,242.4194,242.5771,36954.0
2022-03-14 11:10:00,261.58,262.15,260.9,260.9,37970.0,242.6792,243.208,242.0483,242.0483,37970.0
2022-03-14 11:20:00,260.92,261.56,260.81,260.96,31200.0,242.0669,242.6606,241.9648,242.104,31200.0
2022-03-14 11:30:00,260.93,261.2,260.53,260.68,17981.0,242.0761,242.3266,241.705,241.8442,17981.0
2022-03-14 11:40:00,260.64,260.8,260.19,260.53,21650.0,241.8071,241.9555,241.3896,241.705,21650.0
2022-03-14 11:50:00,260.49,260.86,259.85,260.15,26225.0,241.6679,242.0112,241.0742,241.3525,26225.0
2022-03-14 12:00:00,260.13,260.63,260.07,260.2,36086.0,241.3339,241.7978,241.2783,241.3989,36086.0
2022-03-14 12:10:00,260.22,260.57,260.03,260.57,124887.0,241.4174,241.7421,241.2412,241.7421,124887.0
2022-03-14 12:20:00,260.53,261.79,260.49,261.51,47508.0,241.705,242.874,241.6679,242.6142,47508.0
2022-03-14 12:30:00,261.47,261.71,261.19,261.29,27356.0,242.5771,242.7998,242.3173,242.4101,27356.0
2022-03-14 12:40:00,261.29,261.32,260.07,260.15,31249.0,242.4101,242.438,241.2783,241.3525,31249.0
2022-03-14 12:50:00,260.12,260.2,259.35,259.35,39119.0,241.3247,241.3989,240.6103,240.6103,39119.0
2022-03-14 13:00:00,259.42,259.64,258.95,259.06,36242.0,240.6752,240.8793,240.2392,240.3413,36242.0
2022-03-14 13:10:00,259.09,259.1,258.68,259.03,64631.0,240.3691,240.3784,239.9887,240.3134,64631.0
2022-03-14 13:20:00,259.03,259.12,258.15,258.33,58138.0,240.3134,240.3969,239.497,239.664,58138.0
2022-03-14 13:30:00,258.35,258.66,257.85,257.97,31234.0,239.6826,239.9702,239.2187,239.33,31234.0
2022-03-14 13:40:00,257.93,258.18,257.55,257.58,24521.0,239.2929,239.5248,238.9404,238.9682,24521.0
2022-03-14 13:50:00,257.61,258.09,256.99,257.03,30785.0,238.996,239.4413,238.4208,238.4579,30785.0
2022-03-14 14:00:00,257.03,257.1,256.63,256.79,52374.0,238.4579,238.5229,238.0868,238.2353,52374.0
2022-03-14 14:10:00,256.76,257.03,256.04,256.14,48714.0,238.2074,238.4579,237.5395,237.6322,48714.0
2022-03-14 14:20:00,256.14,256.25,255.65,255.94,56440.0,237.6322,237.7343,237.1776,237.4467,56440.0
2022-03-14 14:30:00,255.94,256.36,255.69,256.09,47143.0,237.4467,237.8363,237.2148,237.5859,47143.0
2022-03-14 14:40:00,256.11,256.12,255.71,255.92,31930.0,237.6044,237.6137,237.2333,237.4281,31930.0
2022-03-14 14:50:00,255.91,256.59,255.72,256.3,55405.0,237.4189,238.0497,237.2426,237.7807,55405.0
2022-03-14 15:00:00,256.28,256.8,256.13,256.26,36444.0,237.7621,238.2446,237.623,237.7436,36444.0
2022-03-14 15:10:00,256.26,257.1,256.23,256.83,44035.0,237.7436,238.5229,237.7157,238.2724,44035.0
2022-03-14 15:20:00,256.8,257.07,256.37,256.44,45448.0,238.2446,238.495,237.8456,237.9106,45448.0
2022-03-14 15:30:00,256.48,256.52,256.07,256.33,67489.0,237.9477,237.9848,237.5673,237.8085,67489.0
2022-03-14 15:40:00,256.28,257.2,255.78,256.93,82929.0,237.7621,238.6156,237.2983,238.3652,82929.0
2022-03-14 15:50:00,256.88,257.85,256.71,257.66,233301.0,238.3188,239.2187,238.1611,239.0424,233301.0
2022-03-15 09:30:00,261.55,262.29,258.86,259.05,98004.0,242.6513,243.3379,240.1557,240.332,98004.0
2022-03-15 09:40:00,259.12,260.14,257.88,258.3,39024.0,240.3969,241.3432,239.2465,239.6362,39024.0
2022-03-15 09:50:00,258.33,258.55,256.79,258.17,42033.0,239.664,239.8681,238.2353,239.5156,42033.0
2022-03-15 10:00:00,258.15,259.69,258.04,259.52,48191.0,239.497,240.9257,239.395,240.768,48191.0
2022-03-15 10:10:00,259.59,259.79,258.87,259.36,36131.0,240.833,241.0185,240.165,240.6196,36131.0
2022-03-15 10:20:00,259.39,260.5,258.69,260.4,42306.0,240.6474,241.6772,239.998,241.5844,42306.0
2022-03-15 10:30:00,260.4,260.7,259.12,259.27,25405.0,241.5844,241.8628,240.3969,240.5361,25405.0
2022-03-15 10:40:00,259.23,259.5,258.8,258.8,22455.0,240.499,240.7495,240.1,240.1,22455.0
2022-03-15 10:50:00,258.66,258.95,258.25,258.46,17666.0,239.9702,240.2392,239.5898,239.7846,17666.0
2022-03-15 11:00:00,258.49,259.24,258.34,259.04,19694.0,239.8124,240.5082,239.6733,240.3227,19694.0
2022-03-15 11:10:00,259.03,259.39,258.95,259.36,29028.0,240.3134,240.6474,240.2392,240.6196,29028.0
2022-03-15 11:20:00,259.38,260.05,259.3,260.0,33085.0,240.6381,241.2597,240.5639,241.2133,33085.0
2022-03-15 11:30:00,260.06,260.74,259.96,260.62,23810.0,241.269,241.8999,241.1762,241.7885,23810.0
2022-03-15 11:40:00,260.55,260.59,260.03,260.33,29148.0,241.7236,241.7607,241.2412,241.5195,29148.0
2022-03-15 11:50:00,260.35,260.44,258.79,259.18,46079.0,241.538,241.6215,240.0908,240.4526,46079.0
2022-03-15 12:00:00,259.1,259.4,258.23,259.01,27447.0,240.3784,240.6567,239.5712,240.2949,27447.0
2022-03-15 12:10:00,259.07,259.33,258.79,259.09,19767.0,240.3505,240.5917,240.0908,240.3691,19767.0
2022-03-15 12:20:00,259.02,259.42,258.95,259.27,20976.0,240.3041,240.6752,240.2392,240.5361,20976.0
2022-03-15 12:30:00,259.31,259.4,258.99,259.16,23157.0,240.5732,240.6567,240.2763,240.434,23157.0
2022-03-15 12:40:00,259.14,259.2,258.88,259.01,24527.0,240.4155,240.4711,240.1743,240.2949,24527.0
2022-03-15 12:50:00,258.92,259.05,258.3,258.95,13467.0,240.2114,240.332,239.6362,240.2392,13467.0
2022-03-15 13:00:00,259.03,259.28,258.98,259.16,14707.0,240.3134,240.5454,240.267,240.434,14707.0
2022-03-15 13:10:00,259.18,259.18,258.69,258.89,18927.0,240.4526,240.4526,239.998,240.1835,18927.0
2022-03-15 13:20:00,258.89,259.13,258.49,258.73,20717.0,240.1835,240.4062,239.8124,240.0351,20717.0
2022-03-15 13:30:00,258.75,258.89,258.42,258.5,31693.0,240.0537,240.1835,239.7475,239.8217,31693.0
2022-03-15 13:40:00,258.56,259.01,258.33,258.85,22833.0,239.8774,240.2949,239.664,240.1464,22833.0
2022-03-15 13:50:00,258.93,259.2,258.67,258.67,17226.0,240.2206,240.4711,239.9794,239.9794,17226.0
2022-03-15 14:00:00,258.59,259.3,258.5,259.27,20331.0,239.9052,240.5639,239.8217,240.5361,20331.0
2022-03-15 14:10:00,259.34,259.41,258.79,258.97,20246.0,240.601,240.666,240.0908,240.2578,20246.0
2022-03-15 14:20:00,258.92,258.96,258.71,258.88,19512.0,240.2114,240.2485,240.0165,240.1743,19512.0
2022-03-15 14:30:00,258.89,259.53,258.62,259.53,19302.0,240.1835,240.7773,239.933,240.7773,19302.0
2022-03-15 14:40:00,259.53,259.94,259.49,259.9,24074.0,240.7773,241.1577,240.7402,241.1206,24074.0
2022-03-15 14:50:00,259.92,260.29,259.9,260.21,25015.0,241.1391,241.4824,241.1206,241.4082,25015.0
2022-03-15 15:00:00,260.13,260.49,259.86,259.86,50033.0,241.3339,241.6679,241.0834,241.0834,50033.0
2022-03-15 15:10:00,259.91,260.25,259.59,260.23,27984.0,241.1298,241.4453,240.833,241.4267,27984.0
2022-03-15 15:20:00,260.21,260.67,260.16,260.37,29921.0,241.4082,241.8349,241.3618,241.5566,29921.0
2022-03-15 15:30:00,260.39,260.46,259.66,259.86,49453.0,241.5752,241.6401,240.8979,241.0834,49453.0
2022-03-15 15:40:00,259.86,260.48,259.69,260.48,72680.0,241.0834,241.6586,240.9257,241.6586,72680.0
2022-03-15 15:50:00,260.51,260.73,259.96,260.29,153260.0,241.6865,241.8906,241.1762,241.4824,153260.0
2022-03-16 09:30:00,262.1,264.93,260.88,264.49,87948.0,243.1616,245.7871,242.0297,245.3789,87948.0
2022-03-16 09:40:00,264.26,264.86,262.87,262.97,51498.0,245.1655,245.7222,243.876,243.9687,51498.0
2022-03-16 09:50:00,262.96,263.13,260.91,262.42,47147.0,243.9595,244.1172,242.0576,243.4585,47147.0
2022-03-16 10:00:00,262.46,262.46,260.95,261.65,41383.0,243.4956,243.4956,242.0947,242.7441,41383.0
2022-03-16 10:10:00,261.74,263.35,261.35,263.25,66831.0,242.8276,244.3213,242.4658,244.2285,66831.0
2022-03-16 10:20:00,263.22,264.04,263.09,263.35,67444.0,244.2007,244.9614,244.0801,244.3213,67444.0
2022-03-16 10:30:00,263.38,263.72,262.8,263.39,39940.0,244.3491,244.6645,243.811,244.3584,39940.0
2022-03-16 10:40:00,263.39,263.67,262.76,263.1,53400.0,244.3584,244.6181,243.7739,244.0893,53400.0
2022-03-16 10:50:00,263.13,263.19,262.28,262.66,51824.0,244.1172,244.1728,243.3286,243.6811,51824.0
2022-03-16 11:00:00,262.61,262.81,262.0,262.2,33238.0,243.6347,243.8203,243.0688,243.2544,33238.0
2022-03-16 11:10:00,262.32,262.61,261.68,261.88,30624.0,243.3657,243.6347,242.7719,242.9575,30624.0
2022-03-16 11:20:00,261.94,262.01,261.32,261.42,26328.0,243.0132,243.0781,242.438,242.5307,26328.0
2022-03-16 11:30:00,261.42,262.03,261.42,261.74,33549.0,242.5307,243.0967,242.5307,242.8276,33549.0
2022-03-16 11:40:00,261.81,262.83,261.52,262.79,37768.0,242.8925,243.8388,242.6235,243.8017,37768.0
2022-03-16 11:50:00,262.8,263.14,262.64,262.73,74475.0,243.811,244.1264,243.6626,243.7461,74475.0
2022-03-16 12:00:00,262.69,263.01,261.96,262.1,32094.0,243.709,244.0058,243.0317,243.1616,32094.0
2022-03-16 12:10:00,262.07,262.19,261.7,262.02,35161.0,243.1338,243.2451,242.7905,243.0874,35161.0
2022-03-16 12:20:00,261.92,262.15,261.4,261.86,19358.0,242.9946,243.208,242.5122,242.9389,19358.0
2022-03-16 12:30:00,261.91,262.86,261.66,261.69,34943.0,242.9853,243.8667,242.7534,242.7812,34943.0
2022-03-16 12:40:00,261.66,262.12,261.39,261.55,34236.0,242.7534,243.1801,242.5029,242.6513,34236.0
2022-03-16 12:50:00,261.52,261.85,261.14,261.85,21506.0,242.6235,242.9297,242.271,242.9297,21506.0
2022-03-16 13:00:00,261.92,262.0,261.44,261.71,39489.0,242.9946,243.0688,242.5493,242.7998,39489.0
2022-03-16 13:10:00,261.65,263.11,261.47,263.1,29128.0,242.7441,244.0986,242.5771,244.0893,29128.0
2022-03-16 13:20:00,263.11,263.25,262.54,262.66,53034.0,244.0986,244.2285,243.5698,243.6811,53034.0
2022-03-16 13:30:00,262.62,263.29,262.62,263.19,28784.0,243.644,244.2656,243.644,244.1728,28784.0
2022-03-16 13:40:00,263.23,263.3,263.08,263.28,28495.0,244.2099,244.2749,244.0708,244.2563,28495.0
2022-03-16 13:50:00,263.23,263.57,263.04,263.1,29506.0,244.2099,244.5254,244.0337,244.0893,29506.0
2022-03-16 14:00:00,263.01,263.29,261.98,262.07,60534.0,244.0058,244.2656,243.0503,243.1338,60534.0
2022-03-16 14:10:00,262.05,263.06,261.93,263.01,43353.0,243.1152,244.0522,243.0039,244.0058,43353.0
2022-03-16 14:20:00,263.02,263.03,261.09,261.12,57981.0,244.0151,244.0244,242.2246,242.2524,57981.0
2022-03-16 14:30:00,261.02,261.55,260.26,261.5,49716.0,242.1596,242.6513,241.4545,242.6049,49716.0
2022-03-16 14:40:00,261.61,262.21,261.01,261.39,42044.0,242.707,243.2636,242.1504,242.5029,42044.0
2022-03-16 14:50:00,261.37,261.99,260.68,261.15,56882.0,242.4843,243.0595,241.8442,242.2802,56882.0
2022-03-16 15:00:00,261.21,262.57,261.21,261.88,55958.0,242.3359,243.5976,242.3359,242.9575,55958.0
2022-03-16 15:10:00,261.86,262.91,261.63,262.91,42664.0,242.9389,243.9131,242.7256,243.9131,42664.0
2022-03-16 15:20:00,262.9,263.8,262.73,263.16,70331.0,243.9038,244.7388,243.7461,244.145,70331.0
2022-03-16 15:30:00,263.15,263.23,262.32,262.79,82172.0,244.1357,244.2099,243.3657,243.8017,82172.0
2022-03-16 15:40:00,262.76,263.6,262.44,263.5,75934.0,243.7739,244.5532,243.477,244.4604,75934.0
2022-03-16 15:50:00,263.54,264.3,263.05,264.29,266311.0,244.4975,245.2026,244.0429,245.1934,266311.0
2022-03-17 09:30:00,260.92,263.0,260.31,260.56,121662.0,242.0669,243.9966,241.5009,241.7329,121662.0
2022-03-17 09:40:00,260.56,261.64,259.31,261.29,53117.0,241.7329,242.7348,240.5732,242.4101,53117.0
2022-03-17 09:50:00,261.16,261.47,260.14,260.68,38520.0,242.2895,242.5771,241.3432,241.8442,38520.0
2022-03-17 10:00:00,260.7,261.53,260.56,261.53,46260.0,241.8628,242.6328,241.7329,242.6328,46260.0
2022-03-17 10:10:00,261.38,261.38,260.08,260.15,48075.0,242.4936,242.4936,241.2876,241.3525,48075.0
2022-03-17 10:20:00,260.15,260.6,259.84,260.29,64707.0,241.3525,241.77,241.0649,241.4824,64707.0
2022-03-17 10:30:00,260.29,260.78,259.82,260.29,33572.0,241.4824,241.937,241.0463,241.4824,33572.0
2022-03-17 10:40:00,260.22,260.22,259.0,259.29,37603.0,241.4174,241.4174,240.2856,240.5546,37603.0
2022-03-17 10:50:00,259.26,260.19,259.15,260.19,45405.0,240.5268,241.3896,240.4247,241.3896,45405.0
2022-03-17 11:00:00,260.17,260.2,259.58,259.79,40010.0,241.371,241.3989,240.8237,241.0185,40010.0
2022-03-17 11:10:00,259.79,259.79,258.88,259.15,30722.0,241.0185,241.0185,240.1743,240.4247,30722.0
2022-03-17 11:20:00,259.03,260.01,258.97,259.6,30371.0,240.3134,241.2226,240.2578,240.8422,30371.0
2022-03-17 11:30:00,259.55,259.55,258.82,258.94,30449.0,240.7958,240.7958,240.1186,240.2299,30449.0
2022-03-17 11:40:00,259.05,259.35,258.87,259.29,37919.0,240.332,240.6103,240.165,240.5546,37919.0
2022-03-17 11:50:00,259.32,259.79,259.01,259.08,43062.0,240.5825,241.0185,240.2949,240.3598,43062.0
2022-03-17 12:00:00,259.08,259.09,258.44,258.83,42725.0,240.3598,240.3691,239.7661,240.1279,42725.0
2022-03-17 12:10:00,258.89,260.05,258.79,260.05,39825.0,240.1835,241.2597,240.0908,241.2597,39825.0
2022-03-17 12:20:00,260.01,260.83,260.01,260.68,20051.0,241.2226,241.9834,241.2226,241.8442,20051.0
2022-03-17 12:30:00,260.69,261.27,260.41,261.18,11576.0,241.8535,242.3916,241.5937,242.3081,11576.0
2022-03-17 12:40:00,261.12,261.18,260.3,260.7,61908.0,242.2524,242.3081,241.4917,241.8628,61908.0
2022-03-17 12:50:00,260.79,261.2,260.76,261.07,24351.0,241.9462,242.3266,241.9184,242.206,24351.0
2022-03-17 13:00:00,261.05,261.7,260.98,261.55,21299.0,242.1875,242.7905,242.1225,242.6513,21299.0
2022-03-17 13:10:00,261.55,261.65,261.27,261.62,15661.0,242.6513,242.7441,242.3916,242.7163,15661.0
2022-03-17 13:20:00,261.56,262.21,261.55,262.18,20351.0,242.6606,243.2636,242.6513,243.2358,20351.0
2022-03-17 13:30:00,262.16,262.75,262.15,262.74,27356.0,243.2173,243.7646,243.208,243.7553,27356.0
2022-03-17 13:40:00,262.76,263.3,262.7,262.94,36306.0,243.7739,244.2749,243.7182,243.9409,36306.0
2022-03-17 13:50:00,262.93,263.24,262.66,263.1,37998.0,243.9316,244.2192,243.6811,244.0893,37998.0
2022-03-17 14:00:00,263.12,263.27,262.74,262.93,22490.0,244.1079,244.2471,243.7553,243.9316,22490.0
2022-03-17 14:10:00,262.96,263.08,262.59,263.06,34003.0,243.9595,244.0708,243.6162,244.0522,34003.0
2022-03-17 14:20:00,263.06,263.06,262.7,262.71,50743.0,244.0522,244.0522,243.7182,243.7275,50743.0
2022-03-17 14:30:00,262.74,263.25,262.7,262.84,36756.0,243.7553,244.2285,243.7182,243.8481,36756.0
2022-03-17 14:40:00,262.84,263.08,262.6,263.02,26956.0,243.8481,244.0708,243.6255,244.0151,26956.0
2022-03-17 14:50:00,263.04,263.24,262.72,263.24,23051.0,244.0337,244.2192,243.7368,244.2192,23051.0
2022-03-17 15:00:00,263.22,263.31,262.93,262.94,36681.0,244.2007,244.2842,243.9316,243.9409,36681.0
2022-03-17 15:10:00,262.96,263.22,262.48,263.13,55343.0,243.9595,244.2007,243.5141,244.1172,55343.0
2022-03-17 15:20:00,263.14,263.42,262.96,263.23,35800.0,244.1264,244.3862,243.9595,244.2099,35800.0
2022-03-17 15:30:00,263.21,263.81,263.2,263.72,117092.0,244.1914,244.748,244.1821,244.6645,117092.0
2022-03-17 15:40:00,263.73,264.42,263.73,264.33,125081.0,244.6738,245.314,244.6738,245.2305,125081.0
2022-03-17 15:50:00,264.27,264.27,263.17,263.52,316516.0,245.1748,245.1748,244.1543,244.479,316516.0
2022-03-18 09:30:00,264.0,264.16,261.68,263.31,514837.0,244.9243,245.0727,242.7719,244.2842,514837.0
2022-03-18 09:40:00,263.4,263.75,262.29,262.63,42671.0,244.3677,244.6924,243.3379,243.6533,42671.0
2022-03-18 09:50:00,262.75,262.83,261.32,262.16,57470.0,243.7646,243.8388,242.438,243.2173,57470.0
2022-03-18 10:00:00,262.24,262.67,262.0,262.39,25590.0,243.2915,243.6904,243.0688,243.4306,25590.0
2022-03-18 10:10:00,262.39,262.69,260.72,261.42,41039.0,243.4306,243.709,241.8813,242.5307,41039.0
2022-03-18 10:20:00,261.4,261.96,261.16,261.72,26362.0,242.5122,243.0317,242.2895,242.809,26362.0
2022-03-18 10:30:00,261.67,262.8,261.52,261.78,37932.0,242.7627,243.811,242.6235,242.8647,37932.0
2022-03-18 10:40:00,261.82,262.09,261.42,261.45,17670.0,242.9018,243.1523,242.5307,242.5586,17670.0
2022-03-18 10:50:00,261.38,261.9,261.01,261.43,27632.0,242.4936,242.976,242.1504,242.54,27632.0
2022-03-18 11:00:00,261.5,261.8,261.37,261.63,31827.0,242.6049,242.8833,242.4843,242.7256,31827.0
2022-03-18 11:10:00,261.56,262.61,261.56,262.61,32967.0,242.6606,243.6347,242.6606,243.6347,32967.0
2022-03-18 11:20:00,262.56,262.58,261.91,262.02,30734.0,243.5884,243.6069,242.9853,243.0874,30734.0
2022-03-18 11:30:00,261.98,262.65,261.76,261.97,22069.0,243.0503,243.6719,242.8462,243.041,22069.0
2022-03-18 11:40:00,261.92,261.96,261.52,261.52,13848.0,242.9946,243.0317,242.6235,242.6235,13848.0
2022-03-18 11:50:00,261.64,261.64,261.03,261.49,16566.0,242.7348,242.7348,242.1689,242.5957,16566.0
2022-03-18 12:00:00,261.49,261.66,261.24,261.54,12760.0,242.5957,242.7534,242.3637,242.6421,12760.0
2022-03-18 12:10:00,261.35,261.89,261.03,261.63,14617.0,242.4658,242.9668,242.1689,242.7256,14617.0
2022-03-18 12:20:00,261.55,261.77,261.34,261.36,21025.0,242.6513,242.8554,242.4565,242.4751,21025.0
2022-03-18 12:30:00,261.38,261.7,261.28,261.48,15112.0,242.4936,242.7905,242.4008,242.5864,15112.0
2022-03-18 12:40:00,261.5,261.58,261.06,261.38,16792.0,242.6049,242.6792,242.1967,242.4936,16792.0
2022-03-18 12:50:00,261.39,261.49,261.24,261.46,16028.0,242.5029,242.5957,242.3637,242.5678,16028.0
2022-03-18 13:00:00,261.43,261.56,260.85,261.0,44064.0,242.54,242.6606,242.0019,242.1411,44064.0
2022-03-18 13:10:00,261.05,261.12,260.81,260.89,31769.0,242.1875,242.2524,241.9648,242.039,31769.0
2022-03-18 13:20:00,260.92,261.12,260.73,261.06,38056.0,242.0669,242.2524,241.8906,242.1967,38056.0
2022-03-18 13:30:00,261.11,261.52,260.85,261.27,43319.0,242.2431,242.6235,242.0019,242.3916,43319.0
2022-03-18 13:40:00,261.25,261.76,261.13,261.44,35186.0,242.373,242.8462,242.2617,242.5493,35186.0
2022-03-18 13:50:00,261.47,261.51,260.71,260.96,37320.0,242.5771,242.6142,241.872,242.104,37320.0
2022-03-18 14:00:00,260.97,261.11,260.8,260.82,64558.0,242.1132,242.2431,241.9555,241.9741,64558.0
2022-03-18 14:10:00,260.8,260.8,260.32,260.48,66591.0,241.9555,241.9555,241.5102,241.6586,66591.0
2022-03-18 14:20:00,260.51,260.51,260.11,260.22,47569.0,241.6865,241.6865,241.3154,241.4174,47569.0
2022-03-18 14:30:00,260.22,260.5,260.03,260.22,79287.0,241.4174,241.6772,241.2412,241.4174,79287.0
2022-03-18 14:40:00,260.22,260.48,259.69,259.81,108625.0,241.4174,241.6586,240.9257,241.0371,108625.0
2022-03-18 14:50:00,259.81,260.24,259.65,259.72,67942.0,241.0371,241.436,240.8886,240.9536,67942.0
2022-03-18 15:00:00,259.75,260.35,259.72,260.29,108456.0,240.9814,241.538,240.9536,241.4824,108456.0
2022-03-18 15:10:00,260.27,260.64,260.21,260.52,122060.0,241.4638,241.8071,241.4082,241.6958,122060.0
2022-03-18 15:20:00,260.5,260.94,260.36,260.8,129730.0,241.6772,242.0854,241.5473,241.9555,129730.0
2022-03-18 15:30:00,260.79,261.14,260.56,260.57,173126.0,241.9462,242.271,241.7329,241.7421,173126.0
2022-03-18 15:40:00,260.57,261.45,260.57,261.43,204793.0,241.7421,242.5586,241.7421,242.54,204793.0
2022-03-18 15:50:00,261.35,261.63,260.53,261.52,494566.0,242.4658,242.7256,241.705,242.6235,494566.0
2022-03-21 09:30:00,260.85,262.63,260.24,261.75,205450.0,242.0019,243.6533,241.436,242.8369,205450.0
2022-03-21 09:40:00,261.79,263.61,261.0,263.61,176249.0,242.874,244.5625,242.1411,244.5625,176249.0
2022-03-21 09:50:00,263.54,263.76,262.68,263.08,200216.0,244.4975,244.7016,243.6997,244.0708,200216.0
2022-03-21 10:00:00,263.03,263.65,263.03,263.5,102762.0,244.0244,244.5996,244.0244,244.4604,102762.0
2022-03-21 10:10:00,263.5,264.66,263.45,264.55,124219.0,244.4604,245.5366,244.414,245.4346,124219.0
2022-03-21 10:20:00,264.72,265.44,264.05,264.38,85020.0,245.5923,246.2603,244.9707,245.2768,85020.0
2022-03-21 10:30:00,264.35,264.64,263.36,263.59,64168.0,245.249,245.5181,244.3305,244.5439,64168.0
2022-03-21 10:40:00,263.53,264.71,263.46,264.37,40897.0,244.4883,245.583,244.4233,245.2676,40897.0
2022-03-21 10:50:00,264.43,264.81,264.1,264.39,29214.0,245.3232,245.6758,245.0171,245.2861,29214.0
2022-03-21 11:00:00,264.47,264.85,264.47,264.51,37408.0,245.3603,245.7129,245.3603,245.3975,37408.0
2022-03-21 11:10:00,264.53,264.69,264.14,264.26,33215.0,245.416,245.5644,245.0542,245.1655,33215.0
2022-03-21 11:20:00,264.29,264.74,264.13,264.13,44295.0,245.1934,245.6108,245.0449,245.0449,44295.0
2022-03-21 11:30:00,264.11,264.7,264.11,264.34,43172.0,245.0264,245.5737,245.0264,245.2397,43172.0
2022-03-21 11:40:00,264.31,264.35,263.85,264.19,63902.0,245.2119,245.249,244.7851,245.1006,63902.0
2022-03-21 11:50:00,264.24,264.72,264.17,264.3,72820.0,245.147,245.5923,245.082,245.2026,72820.0
2022-03-21 12:00:00,264.32,264.54,263.98,264.43,23362.0,245.2212,245.4253,244.9058,245.3232,23362.0
2022-03-21 12:10:00,264.41,264.87,264.33,264.86,18385.0,245.3047,245.7314,245.2305,245.7222,18385.0
2022-03-21 12:20:00,264.83,265.0,264.7,264.83,39538.0,245.6943,245.852,245.5737,245.6943,39538.0
2022-03-21 12:30:00,264.82,264.82,263.25,263.55,102756.0,245.6851,245.6851,244.2285,244.5068,102756.0
2022-03-21 12:40:00,263.5,264.3,263.5,263.87,49111.0,244.4604,245.2026,244.4604,244.8037,49111.0
2022-03-21 12:50:00,263.82,264.14,263.38,263.99,88638.0,244.7573,245.0542,244.3491,244.915,88638.0
2022-03-21 13:00:00,263.99,263.99,263.48,263.82,59402.0,244.915,244.915,244.4419,244.7573,59402.0
2022-03-21 13:10:00,263.78,263.93,263.38,263.45,85345.0,244.7202,244.8594,244.3491,244.414,85345.0
2022-03-21 13:20:00,263.46,264.19,263.36,263.9,71253.0,244.4233,245.1006,244.3305,244.8315,71253.0
2022-03-21 13:30:00,263.88,264.35,263.88,264.23,71105.0,244.813,245.249,244.813,245.1377,71105.0
2022-03-21 13:40:00,264.22,264.25,263.9,264.08,23919.0,245.1284,245.1562,244.8315,244.9985,23919.0
2022-03-21 13:50:00,264.1,264.48,263.9,264.48,52178.0,245.0171,245.3696,244.8315,245.3696,52178.0
2022-03-21 14:00:00,264.43,264.56,264.0,264.05,64188.0,245.3232,245.4438,244.9243,244.9707,64188.0
2022-03-21 14:10:00,264.09,264.35,263.99,264.35,20642.0,245.0078,245.249,244.915,245.249,20642.0
2022-03-21 14:20:00,264.36,264.5,264.16,264.42,39879.0,245.2583,245.3882,245.0727,245.314,39879.0
2022-03-21 14:30:00,264.42,264.5,264.11,264.48,30807.0,245.314,245.3882,245.0264,245.3696,30807.0
2022-03-21 14:40:00,264.5,264.91,264.36,264.51,60258.0,245.3882,245.7686,245.2583,245.3975,60258.0
2022-03-21 14:50:00,264.55,264.94,264.45,264.46,55333.0,245.4346,245.7964,245.3418,245.3511,55333.0
2022-03-21 15:00:00,264.52,264.75,264.45,264.52,27956.0,245.4067,245.6201,245.3418,245.4067,27956.0
2022-03-21 15:10:00,264.54,264.87,264.32,264.46,29863.0,245.4253,245.7314,245.2212,245.3511,29863.0
2022-03-21 15:20:00,264.49,264.91,264.34,264.66,29091.0,245.3789,245.7686,245.2397,245.5366,29091.0
2022-03-21 15:30:00,264.79,264.83,264.16,264.2,51332.0,245.6572,245.6943,245.0727,245.1099,51332.0
2022-03-21 15:40:00,264.13,264.42,263.99,264.03,70472.0,245.0449,245.314,244.915,244.9521,70472.0
2022-03-21 15:50:00,264.04,264.78,264.04,264.51,264346.0,244.9614,245.6479,244.9614,245.3975,264346.0
2022-03-22 09:30:00,266.0,266.62,263.79,265.4,98838.0,246.7798,247.355,244.7295,246.2231,98838.0
2022-03-22 09:40:00,265.4,267.08,265.39,266.97,87685.0,246.2231,247.7818,246.2139,247.6797,87685.0
2022-03-22 09:50:00,267.0,267.2,265.58,265.58,66627.0,247.7075,247.8931,246.3901,246.3901,66627.0
2022-03-22 10:00:00,265.58,266.35,264.47,266.02,74402.0,246.3901,247.1045,245.3603,246.7983,74402.0
2022-03-22 10:10:00,266.1,266.24,264.8,265.15,53600.0,246.8726,247.0025,245.6665,245.9912,53600.0
2022-03-22 10:20:00,265.18,265.82,265.17,265.68,32994.0,246.019,246.6128,246.0098,246.4829,32994.0
2022-03-22 10:30:00,265.73,266.23,265.36,265.96,58324.0,246.5293,246.9932,246.186,246.7427,58324.0
2022-03-22 10:40:00,265.91,266.18,265.55,265.79,55342.0,246.6963,246.9468,246.3623,246.585,55342.0
2022-03-22 10:50:00,265.86,266.32,265.38,265.5,35932.0,246.6499,247.0767,246.2046,246.3159,35932.0
2022-03-22 11:00:00,265.53,265.59,264.35,264.79,85343.0,246.3438,246.3994,245.249,245.6572,85343.0
2022-03-22 11:10:00,264.75,264.93,264.21,264.92,73813.0,245.6201,245.7871,245.1191,245.7778,73813.0
2022-03-22 11:20:00,264.96,265.85,264.93,265.5,27364.0,245.8149,246.6406,245.7871,246.3159,27364.0
2022-03-22 11:30:00,265.44,265.44,264.6,264.93,29720.0,246.2603,246.2603,245.481,245.7871,29720.0
2022-03-22 11:40:00,264.94,265.3,264.6,265.28,30447.0,245.7964,246.1304,245.481,246.1118,30447.0
2022-03-22 11:50:00,265.23,265.53,265.22,265.42,90793.0,246.0654,246.3438,246.0562,246.2417,90793.0
2022-03-22 12:00:00,265.43,266.0,265.43,265.7,116600.0,246.251,246.7798,246.251,246.5015,116600.0
2022-03-22 12:10:00,265.7,265.8,265.5,265.53,30863.0,246.5015,246.5942,246.3159,246.3438,30863.0
2022-03-22 12:20:00,265.58,265.7,265.12,265.2,50020.0,246.3901,246.5015,245.9634,246.0376,50020.0
2022-03-22 12:30:00,265.12,265.13,264.6,264.92,27473.0,245.9634,245.9727,245.481,245.7778,27473.0
2022-03-22 12:40:00,264.89,264.9,264.57,264.73,37277.0,245.75,245.7593,245.4531,245.6016,37277.0
2022-03-22 12:50:00,264.78,265.16,264.77,265.01,19627.0,245.6479,246.0005,245.6387,245.8613,19627.0
2022-03-22 13:00:00,265.0,265.14,264.86,265.09,26265.0,245.852,245.9819,245.7222,245.9355,26265.0
2022-03-22 13:10:00,265.05,265.44,265.05,265.3,17561.0,245.8984,246.2603,245.8984,246.1304,17561.0
2022-03-22 13:20:00,265.26,265.53,265.06,265.49,20571.0,246.0933,246.3438,245.9077,246.3066,20571.0
2022-03-22 13:30:00,265.55,265.76,265.35,265.49,24092.0,246.3623,246.5571,246.1768,246.3066,24092.0
2022-03-22 13:40:00,265.45,265.58,265.42,265.58,20426.0,246.2695,246.3901,246.2417,246.3901,20426.0
2022-03-22 13:50:00,265.53,265.76,265.46,265.54,19430.0,246.3438,246.5571,246.2788,246.353,19430.0
2022-03-22 14:00:00,265.61,265.7,265.45,265.58,50300.0,246.418,246.5015,246.2695,246.3901,50300.0
2022-03-22 14:10:00,265.59,265.77,265.43,265.67,36686.0,246.3994,246.5664,246.251,246.4736,36686.0
2022-03-22 14:20:00,265.68,265.75,265.56,265.61,48227.0,246.4829,246.5479,246.3716,246.418,48227.0
2022-03-22 14:30:00,265.62,265.75,265.19,265.35,29139.0,246.4272,246.5479,246.0283,246.1768,29139.0
2022-03-22 14:40:00,265.35,265.69,265.19,265.41,72467.0,246.1768,246.4922,246.0283,246.2324,72467.0
2022-03-22 14:50:00,265.42,265.79,265.41,265.64,15655.0,246.2417,246.585,246.2324,246.4458,15655.0
2022-03-22 15:00:00,265.6,265.88,265.54,265.64,18151.0,246.4087,246.6685,246.353,246.4458,18151.0
2022-03-22 15:10:00,265.58,265.84,265.34,265.59,36410.0,246.3901,246.6314,246.1675,246.3994,36410.0
2022-03-22 15:20:00,265.54,265.93,265.46,265.63,27691.0,246.353,246.7149,246.2788,246.4365,27691.0
2022-03-22 15:30:00,265.64,266.05,265.52,265.65,47371.0,246.4458,246.8262,246.3345,246.4551,47371.0
2022-03-22 15:40:00,265.64,266.49,265.42,266.45,61690.0,246.4458,247.2344,246.2417,247.1973,61690.0
2022-03-22 15:50:00,266.46,266.48,265.55,265.93,246098.0,247.2066,247.2251,246.3623,246.7149,246098.0
2022-03-23 09:30:00,265.06,266.49,264.7,266.22,93676.0,245.9077,247.2344,245.5737,246.9839,93676.0
2022-03-23 09:40:00,265.88,265.9,264.89,264.99,38014.0,246.6685,246.687,245.75,245.8428,38014.0
2022-03-23 09:50:00,264.88,265.87,264.52,265.47,29006.0,245.7407,246.6592,245.4067,246.2881,29006.0
2022-03-23 10:00:00,265.57,266.02,264.68,265.93,33791.0,246.3809,246.7983,245.5552,246.7149,33791.0
2022-03-23 10:10:00,265.94,266.44,265.51,266.14,17185.0,246.7241,247.188,246.3252,246.9097,17185.0
2022-03-23 10:20:00,266.26,267.1,266.07,266.97,25981.0,247.021,247.8003,246.8447,247.6797,25981.0
2022-03-23 10:30:00,266.95,267.84,266.94,267.0,40752.0,247.6611,248.4868,247.6519,247.7075,40752.0
2022-03-23 10:40:00,267.02,268.1,267.02,267.65,34781.0,247.7261,248.7281,247.7261,248.3106,34781.0
2022-03-23 10:50:00,267.69,267.76,267.47,267.59,23989.0,248.3477,248.4126,248.1436,248.2549,23989.0
2022-03-23 11:00:00,267.55,267.76,267.17,267.32,16290.0,248.2178,248.4126,247.8653,248.0044,16290.0
2022-03-23 11:10:00,267.29,267.69,266.95,267.5,19874.0,247.9766,248.3477,247.6611,248.1714,19874.0
2022-03-23 11:20:00,267.48,267.49,266.9,267.34,13222.0,248.1529,248.1621,247.6148,248.023,13222.0
2022-03-23 11:30:00,267.32,267.4,266.75,266.82,11757.0,248.0044,248.0786,247.4756,247.5405,11757.0
2022-03-23 11:40:00,266.87,267.29,266.72,267.25,16723.0,247.5869,247.9766,247.4478,247.9395,16723.0
2022-03-23 11:50:00,267.22,267.45,266.87,266.93,29468.0,247.9116,248.125,247.5869,247.6426,29468.0
2022-03-23 12:00:00,266.88,267.25,266.77,267.2,21975.0,247.5962,247.9395,247.4942,247.8931,21975.0
2022-03-23 12:10:00,267.21,267.21,266.61,267.16,22669.0,247.9024,247.9024,247.3457,247.856,22669.0
2022-03-23 12:20:00,267.15,267.28,267.0,267.23,18664.0,247.8467,247.9673,247.7075,247.9209,18664.0
2022-03-23 12:30:00,267.22,267.62,267.16,267.28,17386.0,247.9116,248.2827,247.856,247.9673,17386.0
2022-03-23 12:40:00,267.24,267.95,267.17,267.89,24171.0,247.9302,248.5889,247.8653,248.5332,24171.0
2022-03-23 12:50:00,267.85,268.29,267.77,268.16,35090.0,248.4961,248.9043,248.4219,248.7837,35090.0
2022-03-23 13:00:00,268.2,268.22,267.94,268.11,24272.0,248.8208,248.8394,248.5796,248.7373,24272.0
2022-03-23 13:10:00,268.07,268.96,268.07,268.6,54609.0,248.7002,249.5259,248.7002,249.1919,54609.0
2022-03-23 13:20:00,268.58,268.6,268.16,268.27,17971.0,249.1734,249.1919,248.7837,248.8858,17971.0
2022-03-23 13:30:00,268.28,268.85,267.93,268.74,37282.0,248.895,249.4239,248.5703,249.3218,37282.0
2022-03-23 13:40:00,268.75,269.0,268.55,268.74,46285.0,249.3311,249.563,249.1455,249.3218,46285.0
2022-03-23 13:50:00,268.73,269.24,268.73,269.09,34820.0,249.3125,249.7857,249.3125,249.6465,34820.0
2022-03-23 14:00:00,269.09,269.26,268.85,269.1,23017.0,249.6465,249.8042,249.4239,249.6558,23017.0
2022-03-23 14:10:00,269.1,269.56,269.05,269.56,26889.0,249.6558,250.0826,249.6094,250.0826,26889.0
2022-03-23 14:20:00,269.54,269.58,269.25,269.54,47723.0,250.064,250.1011,249.795,250.064,47723.0
2022-03-23 14:30:00,269.53,269.62,269.31,269.58,19711.0,250.0547,250.1382,249.8506,250.1011,19711.0
2022-03-23 14:40:00,269.67,269.77,269.43,269.43,22516.0,250.1846,250.2774,249.962,249.962,22516.0
2022-03-23 14:50:00,269.42,269.5,269.01,269.08,27391.0,249.9527,250.0269,249.5723,249.6372,27391.0
2022-03-23 15:00:00,269.08,269.46,269.04,269.22,19580.0,249.6372,249.9898,249.6001,249.7671,19580.0
2022-03-23 15:10:00,269.16,269.19,268.67,268.68,32463.0,249.7115,249.7393,249.2569,249.2661,32463.0
2022-03-23 15:20:00,268.7,268.8,268.42,268.51,25604.0,249.2847,249.3775,249.0249,249.1084,25604.0
2022-03-23 15:30:00,268.44,268.46,267.55,267.8,69800.0,249.0435,249.062,248.2178,248.4497,69800.0
2022-03-23 15:40:00,267.74,268.38,267.68,268.08,77179.0,248.3941,248.9878,248.3384,248.7095,77179.0
2022-03-23 15:50:00,268.04,268.13,267.53,267.56,158060.0,248.6724,248.7559,248.1992,248.2271,158060.0
2022-03-24 09:30:00,269.0,270.26,268.27,269.81,80502.0,249.563,250.732,248.8858,250.3145,80502.0
2022-03-24 09:40:00,269.72,270.56,269.02,270.56,69888.0,250.231,251.0103,249.5816,251.0103,69888.0
2022-03-24 09:50:00,270.48,272.32,270.29,271.63,85860.0,250.9361,252.6431,250.7598,252.003,85860.0
2022-03-24 10:00:00,271.5,272.68,271.32,272.66,41831.0,251.8824,252.9771,251.7154,252.9586,41831.0
2022-03-24 10:10:00,272.73,272.77,271.07,271.32,81394.0,253.0235,253.0606,251.4835,251.7154,81394.0
2022-03-24 10:20:00,271.31,271.48,270.62,271.06,35546.0,251.7061,251.8638,251.066,251.4742,35546.0
2022-03-24 10:30:00,271.06,271.66,271.06,271.5,26412.0,251.4742,252.0308,251.4742,251.8824,26412.0
2022-03-24 10:40:00,271.48,271.48,270.6,271.05,47186.0,251.8638,251.8638,251.0474,251.4649,47186.0
2022-03-24 10:50:00,271.05,271.31,270.81,270.85,46609.0,251.4649,251.7061,251.2422,251.2793,46609.0
2022-03-24 11:00:00,270.82,271.55,270.4,270.67,47623.0,251.2515,251.9288,250.8619,251.1124,47623.0
2022-03-24 11:10:00,270.67,270.91,270.31,270.6,32045.0,251.1124,251.335,250.7784,251.0474,32045.0
2022-03-24 11:20:00,270.66,270.66,270.04,270.59,70483.0,251.1031,251.1031,250.5279,251.0381,70483.0
2022-03-24 11:30:00,270.65,270.85,269.52,269.62,62451.0,251.0938,251.2793,250.0454,250.1382,62451.0
2022-03-24 11:40:00,269.65,270.53,269.65,270.46,29143.0,250.1661,250.9825,250.1661,250.9175,29143.0
2022-03-24 11:50:00,270.45,270.49,269.64,269.97,57917.0,250.9083,250.9454,250.1568,250.4629,57917.0
2022-03-24 12:00:00,269.97,270.15,269.71,270.07,111424.0,250.4629,250.6299,250.2217,250.5557,111424.0
2022-03-24 12:10:00,270.02,270.28,269.64,269.68,40207.0,250.5093,250.7505,250.1568,250.1939,40207.0
2022-03-24 12:20:00,269.67,269.69,268.55,269.02,39110.0,250.1846,250.2032,249.1455,249.5816,39110.0
2022-03-24 12:30:00,269.0,269.37,269.0,269.29,27600.0,249.563,249.9063,249.563,249.8321,27600.0
2022-03-24 12:40:00,269.39,269.56,269.19,269.54,48269.0,249.9248,250.0826,249.7393,250.064,48269.0
2022-03-24 12:50:00,269.53,269.58,269.1,269.25,15958.0,250.0547,250.1011,249.6558,249.795,15958.0
2022-03-24 13:00:00,269.22,269.3,268.91,269.06,19356.0,249.7671,249.8413,249.4795,249.6187,19356.0
2022-03-24 13:10:00,269.2,269.21,268.97,268.97,14014.0,249.7486,249.7578,249.5352,249.5352,14014.0
2022-03-24 13:20:00,268.83,269.5,268.83,269.34,36939.0,249.4053,250.0269,249.4053,249.8785,36939.0
2022-03-24 13:30:00,269.4,269.46,269.25,269.25,17173.0,249.9341,249.9898,249.795,249.795,17173.0
2022-03-24 13:40:00,269.25,269.64,268.96,269.64,62621.0,249.795,250.1568,249.5259,250.1568,62621.0
2022-03-24 13:50:00,269.7,269.9,269.42,269.9,81931.0,250.2124,250.398,249.9527,250.398,81931.0
2022-03-24 14:00:00,269.89,270.11,269.85,270.01,43073.0,250.3887,250.5928,250.3516,250.5,43073.0
2022-03-24 14:10:00,269.93,269.93,269.44,269.7,30402.0,250.4258,250.4258,249.9712,250.2124,30402.0
2022-03-24 14:20:00,269.69,270.01,269.65,269.74,20240.0,250.2032,250.5,250.1661,250.2496,20240.0
2022-03-24 14:30:00,269.7,270.02,269.65,269.99,39336.0,250.2124,250.5093,250.1661,250.4815,39336.0
2022-03-24 14:40:00,269.99,270.12,269.43,269.53,24456.0,250.4815,250.6021,249.962,250.0547,24456.0
2022-03-24 14:50:00,269.57,269.93,269.51,269.9,30012.0,250.0918,250.4258,250.0362,250.398,30012.0
2022-03-24 15:00:00,269.9,270.31,269.9,270.31,25093.0,250.398,250.7784,250.398,250.7784,25093.0
2022-03-24 15:10:00,270.21,270.34,270.05,270.28,15882.0,250.6856,250.8062,250.5372,250.7505,15882.0
2022-03-24 15:20:00,270.28,270.78,270.24,270.55,30511.0,250.7505,251.2144,250.7134,251.001,30511.0
2022-03-24 15:30:00,270.55,270.56,269.9,269.96,39649.0,251.001,251.0103,250.398,250.4537,39649.0
2022-03-24 15:40:00,269.97,270.14,269.5,269.77,127071.0,250.4629,250.6207,250.0269,250.2774,127071.0
2022-03-24 15:50:00,269.8,270.27,269.77,270.24,147694.0,250.3052,250.7413,250.2774,250.7134,147694.0
2022-03-25 09:30:00,271.37,272.24,270.42,271.59,70250.0,251.7618,252.5689,250.8804,251.9659,70250.0
2022-03-25 09:40:00,271.52,271.75,270.29,270.96,31686.0,251.9009,252.1143,250.7598,251.3814,31686.0
2022-03-25 09:50:00,271.01,271.24,270.71,271.21,22874.0,251.4278,251.6412,251.1495,251.6133,22874.0
2022-03-25 10:00:00,271.16,271.16,270.56,271.13,25696.0,251.5669,251.5669,251.0103,251.5391,25696.0
2022-03-25 10:10:00,271.07,272.11,270.88,271.87,30258.0,251.4835,252.4483,251.3072,252.2256,30258.0
2022-03-25 10:20:00,271.92,272.4,271.92,272.07,24648.0,252.272,252.7174,252.272,252.4112,24648.0
2022-03-25 10:30:00,272.12,272.33,271.92,272.33,15530.0,252.4576,252.6524,252.272,252.6524,15530.0
2022-03-25 10:40:00,272.34,272.65,272.19,272.65,24439.0,252.6617,252.9493,252.5225,252.9493,24439.0
2022-03-25 10:50:00,272.67,273.01,272.26,272.91,22326.0,252.9678,253.2833,252.5875,253.1905,22326.0
2022-03-25 11:00:00,272.86,272.98,272.25,272.27,19935.0,253.1441,253.2554,252.5782,252.5967,19935.0
2022-03-25 11:10:00,272.28,272.28,271.65,271.93,22957.0,252.606,252.606,252.0215,252.2813,22957.0
2022-03-25 11:20:00,271.93,271.99,270.93,271.34,28450.0,252.2813,252.337,251.3536,251.7339,28450.0
2022-03-25 11:30:00,271.33,271.69,270.64,271.47,72637.0,251.7247,252.0587,251.0845,251.8545,72637.0
2022-03-25 11:40:00,271.41,271.59,270.95,271.4,29299.0,251.7989,251.9659,251.3721,251.7896,29299.0
2022-03-25 11:50:00,271.41,271.92,271.35,271.52,11611.0,251.7989,252.272,251.7432,251.9009,11611.0
2022-03-25 12:00:00,271.54,271.98,271.46,271.7,18545.0,251.9195,252.3277,251.8453,252.0679,18545.0
2022-03-25 12:10:00,271.69,271.92,271.46,271.47,15032.0,252.0587,252.272,251.8453,251.8545,15032.0
2022-03-25 12:20:00,271.48,271.75,271.33,271.6,16037.0,251.8638,252.1143,251.7247,251.9752,16037.0
2022-03-25 12:30:00,271.61,271.61,270.94,271.09,15625.0,251.9844,251.9844,251.3628,251.502,15625.0
2022-03-25 12:40:00,271.14,271.44,271.09,271.35,16341.0,251.5484,251.8267,251.502,251.7432,16341.0
2022-03-25 12:50:00,271.26,271.41,270.81,270.87,22368.0,251.6597,251.7989,251.2422,251.2979,22368.0
2022-03-25 13:00:00,270.9,271.07,270.68,270.88,17790.0,251.3257,251.4835,251.1216,251.3072,17790.0
2022-03-25 13:10:00,270.84,271.13,270.79,270.97,16187.0,251.2701,251.5391,251.2237,251.3907,16187.0
2022-03-25 13:20:00,270.98,271.06,270.47,270.87,22849.0,251.4,251.4742,250.9268,251.2979,22849.0
2022-03-25 13:30:00,270.87,271.42,270.87,271.05,18411.0,251.2979,251.8082,251.2979,251.4649,18411.0
2022-03-25 13:40:00,271.09,271.1,270.57,270.8,17821.0,251.502,251.5113,251.0196,251.233,17821.0
2022-03-25 13:50:00,270.82,271.17,270.63,271.09,23061.0,251.2515,251.5762,251.0752,251.502,23061.0
2022-03-25 14:00:00,271.11,271.44,271.06,271.39,27318.0,251.5206,251.8267,251.4742,251.7803,27318.0
2022-03-25 14:10:00,271.39,272.22,271.39,272.22,62441.0,251.7803,252.5504,251.7803,252.5504,62441.0
2022-03-25 14:20:00,272.28,272.53,271.9,272.15,24443.0,252.606,252.838,252.2535,252.4854,24443.0
2022-03-25 14:30:00,272.15,272.4,272.06,272.27,23380.0,252.4854,252.7174,252.4019,252.5967,23380.0
2022-03-25 14:40:00,272.27,272.57,272.23,272.53,23851.0,252.5967,252.8751,252.5596,252.838,23851.0
2022-03-25 14:50:00,272.55,272.89,272.46,272.58,29225.0,252.8565,253.1719,252.773,252.8843,29225.0
2022-03-25 15:00:00,272.58,272.66,272.32,272.54,30748.0,252.8843,252.9586,252.6431,252.8472,30748.0
2022-03-25 15:10:00,272.57,272.69,272.19,272.26,41506.0,252.8751,252.9864,252.5225,252.5875,41506.0
2022-03-25 15:20:00,272.26,272.27,271.77,271.77,37466.0,252.5875,252.5967,252.1329,252.1329,37466.0
2022-03-25 15:30:00,271.77,272.5,271.65,272.42,66036.0,252.1329,252.8101,252.0215,252.7359,66036.0
2022-03-25 15:40:00,272.44,273.03,272.38,272.47,111757.0,252.7545,253.3018,252.6988,252.7823,111757.0
2022-03-25 15:50:00,272.46,273.58,272.28,273.38,242363.0,252.773,253.8121,252.606,253.6265,242363.0
2022-03-28 09:30:00,272.72,273.79,271.65,271.85,74634.0,253.0142,254.0069,252.0215,252.2071,74634.0
2022-03-28 09:40:00,271.78,272.98,271.78,272.81,33717.0,252.1422,253.2554,252.1422,253.0977,33717.0
2022-03-28 09:50:00,272.89,273.21,272.45,272.68,43692.0,253.1719,253.4688,252.7637,252.9771,43692.0
2022-03-28 10:00:00,272.6,273.55,272.36,273.21,38942.0,252.9029,253.7843,252.6802,253.4688,38942.0
2022-03-28 10:10:00,273.09,273.21,272.62,272.73,61610.0,253.3575,253.4688,252.9215,253.0235,61610.0
2022-03-28 10:20:00,272.66,273.0,272.66,272.86,30178.0,252.9586,253.274,252.9586,253.1441,30178.0
2022-03-28 10:30:00,272.94,273.04,272.15,272.72,19356.0,253.2183,253.3111,252.4854,253.0142,19356.0
2022-03-28 10:40:00,272.83,272.98,272.16,272.19,53219.0,253.1163,253.2554,252.4947,252.5225,53219.0
2022-03-28 10:50:00,272.19,272.57,271.87,272.5,26432.0,252.5225,252.8751,252.2256,252.8101,26432.0
2022-03-28 11:00:00,272.55,273.35,272.19,273.31,25596.0,252.8565,253.5987,252.5225,253.5616,25596.0
2022-03-28 11:10:00,273.35,273.93,273.29,273.54,24675.0,253.5987,254.1368,253.543,253.775,24675.0
2022-03-28 11:20:00,273.57,273.86,273.36,273.59,26104.0,253.8028,254.0719,253.608,253.8214,26104.0
2022-03-28 11:30:00,273.63,273.65,272.56,272.71,24665.0,253.8585,253.877,252.8658,253.005,24665.0
2022-03-28 11:40:00,272.76,272.85,272.18,272.2,21951.0,253.0513,253.1348,252.5132,252.5318,21951.0
2022-03-28 11:50:00,272.26,272.52,272.11,272.24,19801.0,252.5875,252.8287,252.4483,252.5689,19801.0
2022-03-28 12:00:00,272.24,273.14,272.19,273.04,32681.0,252.5689,253.4039,252.5225,253.3111,32681.0
2022-03-28 12:10:00,273.04,273.39,272.96,273.29,20820.0,253.3111,253.6358,253.2369,253.543,20820.0
2022-03-28 12:20:00,273.33,273.39,273.01,273.14,27661.0,253.5802,253.6358,253.2833,253.4039,27661.0
2022-03-28 12:30:00,273.15,273.35,273.01,273.17,18944.0,253.4132,253.5987,253.2833,253.4317,18944.0
2022-03-28 12:40:00,273.16,273.86,273.03,273.83,20504.0,253.4224,254.0719,253.3018,254.044,20504.0
2022-03-28 12:50:00,273.79,273.84,273.53,273.67,18994.0,254.0069,254.0533,253.7657,253.8956,18994.0
2022-03-28 13:00:00,273.72,273.74,273.06,273.38,24322.0,253.942,253.9605,253.3297,253.6265,24322.0
2022-03-28 13:10:00,273.41,273.48,273.06,273.47,29936.0,253.6544,253.7193,253.3297,253.71,29936.0
2022-03-28 13:20:00,273.46,273.58,273.37,273.51,12215.0,253.7008,253.8121,253.6173,253.7471,12215.0
2022-03-28 13:30:00,273.47,273.73,273.42,273.61,15613.0,253.71,253.9512,253.6636,253.8399,15613.0
2022-03-28 13:40:00,273.62,273.69,273.31,273.69,16085.0,253.8492,253.9141,253.5616,253.9141,16085.0
2022-03-28 13:50:00,273.68,273.77,273.52,273.63,20078.0,253.9049,253.9884,253.7564,253.8585,20078.0
2022-03-28 14:00:00,273.62,273.8,273.44,273.48,24500.0,253.8492,254.0162,253.6822,253.7193,24500.0
2022-03-28 14:10:00,273.45,273.7,273.29,273.61,14865.0,253.6915,253.9234,253.543,253.8399,14865.0
2022-03-28 14:20:00,273.62,274.09,273.59,274.04,17530.0,253.8492,254.2852,253.8214,254.2389,17530.0
2022-03-28 14:30:00,274.09,274.2,274.0,274.2,20777.0,254.2852,254.3873,254.2017,254.3873,20777.0
2022-03-28 14:40:00,274.15,274.65,274.12,274.44,22622.0,254.3409,254.8048,254.3131,254.6099,22622.0
2022-03-28 14:50:00,274.36,274.79,274.36,274.7,27926.0,254.5357,254.9347,254.5357,254.8512,27926.0
2022-03-28 15:00:00,274.71,274.77,274.41,274.46,31461.0,254.8604,254.9161,254.5821,254.6285,31461.0
2022-03-28 15:10:00,274.47,274.51,274.24,274.25,24988.0,254.6378,254.6749,254.4244,254.4337,24988.0
2022-03-28 15:20:00,274.28,274.51,274.25,274.35,24527.0,254.4615,254.6749,254.4337,254.5265,24527.0
2022-03-28 15:30:00,274.4,274.59,274.06,274.34,52395.0,254.5728,254.7491,254.2574,254.5172,52395.0
2022-03-28 15:40:00,274.36,274.8,274.26,274.71,51530.0,254.5357,254.9439,254.443,254.8604,51530.0
2022-03-28 15:50:00,274.71,275.4,274.42,275.34,164186.0,254.8604,255.5006,254.5914,255.4449,164186.0
2022-03-29 09:30:00,275.2,276.82,270.85,271.29,169921.0,255.315,256.818,251.2793,251.6876,169921.0
2022-03-29 09:40:00,271.35,271.46,269.54,270.4,111891.0,251.7432,251.8453,250.064,250.8619,111891.0
2022-03-29 09:50:00,270.85,271.21,269.38,270.25,76242.0,251.2793,251.6133,249.9156,250.7227,76242.0
2022-03-29 10:00:00,270.34,271.46,270.34,271.0,62174.0,250.8062,251.8453,250.8062,251.4185,62174.0
2022-03-29 10:10:00,271.05,271.85,270.34,271.17,46155.0,251.4649,252.2071,250.8062,251.5762,46155.0
2022-03-29 10:20:00,271.15,271.35,270.53,271.33,44436.0,251.5577,251.7432,250.9825,251.7247,44436.0
2022-03-29 10:30:00,271.6,272.54,271.6,272.4,26956.0,251.9752,252.8472,251.9752,252.7174,26956.0
2022-03-29 10:40:00,272.49,272.56,271.1,271.55,24539.0,252.8008,252.8658,251.5113,251.9288,24539.0
2022-03-29 10:50:00,271.59,272.58,271.29,271.87,33142.0,251.9659,252.8843,251.6876,252.2256,33142.0
2022-03-29 11:00:00,271.86,272.18,271.42,271.66,20323.0,252.2164,252.5132,251.8082,252.0308,20323.0
2022-03-29 11:10:00,271.69,271.7,270.79,271.6,11536.0,252.0587,252.0679,251.2237,251.9752,11536.0
2022-03-29 11:20:00,271.57,271.93,271.42,271.74,15472.0,251.9473,252.2813,251.8082,252.105,15472.0
2022-03-29 11:30:00,271.75,272.5,271.49,271.49,31170.0,252.1143,252.8101,251.8731,251.8731,31170.0
2022-03-29 11:40:00,271.55,272.21,271.54,272.21,15256.0,251.9288,252.5411,251.9195,252.5411,15256.0
2022-03-29 11:50:00,272.19,272.7,271.94,272.56,22175.0,252.5225,252.9957,252.2906,252.8658,22175.0
2022-03-29 12:00:00,272.63,272.84,271.94,271.99,19835.0,252.9307,253.1256,252.2906,252.337,19835.0
2022-03-29 12:10:00,272.02,272.03,271.13,271.48,17486.0,252.3648,252.3741,251.5391,251.8638,17486.0
2022-03-29 12:20:00,271.58,271.64,271.28,271.35,14455.0,251.9566,252.0123,251.6783,251.7432,14455.0
2022-03-29 12:30:00,271.24,271.53,271.08,271.5,22218.0,251.6412,251.9102,251.4927,251.8824,22218.0
2022-03-29 12:40:00,271.51,272.06,271.4,271.93,10013.0,251.8917,252.4019,251.7896,252.2813,10013.0
2022-03-29 12:50:00,271.99,271.99,271.56,271.63,15136.0,252.337,252.337,251.938,252.003,15136.0
2022-03-29 13:00:00,271.65,271.67,270.95,271.0,22398.0,252.0215,252.0401,251.3721,251.4185,22398.0
2022-03-29 13:10:00,271.0,271.06,270.76,270.93,21520.0,251.4185,251.4742,251.1959,251.3536,21520.0
2022-03-29 13:20:00,270.92,270.94,270.4,270.64,18903.0,251.3443,251.3628,250.8619,251.0845,18903.0
2022-03-29 13:30:00,270.66,270.73,270.37,270.73,20806.0,251.1031,251.168,250.834,251.168,20806.0
2022-03-29 13:40:00,270.68,270.91,270.61,270.68,25395.0,251.1216,251.335,251.0567,251.1216,25395.0
2022-03-29 13:50:00,270.64,271.18,270.56,271.1,12101.0,251.0845,251.5855,251.0103,251.5113,12101.0
2022-03-29 14:00:00,271.11,271.8,271.1,271.74,31881.0,251.5206,252.1607,251.5113,252.105,31881.0
2022-03-29 14:10:00,271.7,271.9,271.62,271.75,14254.0,252.0679,252.2535,251.9937,252.1143,14254.0
2022-03-29 14:20:00,271.8,272.99,271.8,272.89,23140.0,252.1607,253.2647,252.1607,253.1719,23140.0
2022-03-29 14:30:00,272.86,273.15,272.74,272.77,16818.0,253.1441,253.4132,253.0328,253.0606,16818.0
2022-03-29 14:40:00,272.73,272.91,272.36,272.46,17440.0,253.0235,253.1905,252.6802,252.773,17440.0
2022-03-29 14:50:00,272.42,272.64,272.2,272.34,16481.0,252.7359,252.94,252.5318,252.6617,16481.0
2022-03-29 15:00:00,272.42,273.04,272.4,273.02,26038.0,252.7359,253.3111,252.7174,253.2926,26038.0
2022-03-29 15:10:00,272.97,273.39,272.97,273.29,18467.0,253.2462,253.6358,253.2462,253.543,18467.0
2022-03-29 15:20:00,273.24,273.44,273.04,273.44,23600.0,253.4967,253.6822,253.3111,253.6822,23600.0
2022-03-29 15:30:00,273.41,273.91,273.29,273.65,23129.0,253.6544,254.1182,253.543,253.877,23129.0
2022-03-29 15:40:00,273.61,274.21,273.31,273.81,51688.0,253.8399,254.3966,253.5616,254.0255,51688.0
2022-03-29 15:50:00,273.87,273.98,273.4,273.68,146354.0,254.0811,254.1832,253.6451,253.9049,146354.0
2022-03-30 09:30:00,274.13,276.15,273.86,275.55,94883.0,254.3223,256.1964,254.0719,255.6397,94883.0
2022-03-30 09:40:00,275.76,276.0,275.11,275.61,65570.0,255.8346,256.0572,255.2315,255.6954,65570.0
2022-03-30 09:50:00,275.65,276.4,275.55,276.16,78312.0,255.7325,256.4283,255.6397,256.2057,78312.0
2022-03-30 10:00:00,276.21,276.87,275.98,276.47,48958.0,256.2521,256.8644,256.0387,256.4933,48958.0
2022-03-30 10:10:00,276.5,276.5,275.22,275.27,51419.0,256.5211,256.5211,255.3336,255.38,51419.0
2022-03-30 10:20:00,275.29,275.4,274.36,274.67,34783.0,255.3985,255.5006,254.5357,254.8233,34783.0
2022-03-30 10:30:00,274.73,275.74,274.68,275.53,46338.0,254.879,255.816,254.8326,255.6212,46338.0
2022-03-30 10:40:00,275.55,276.02,275.36,275.58,51642.0,255.6397,256.0758,255.4635,255.6676,51642.0
2022-03-30 10:50:00,275.64,275.89,275.41,275.61,29144.0,255.7232,255.9552,255.5099,255.6954,29144.0
2022-03-30 11:00:00,275.63,276.0,275.5,275.53,19024.0,255.714,256.0572,255.5934,255.6212,19024.0
2022-03-30 11:10:00,275.53,275.77,274.61,275.77,32372.0,255.6212,255.8438,254.7677,255.8438,32372.0
2022-03-30 11:20:00,275.76,275.76,275.02,275.23,40895.0,255.8346,255.8346,255.148,255.3429,40895.0
2022-03-30 11:30:00,275.27,276.14,275.24,275.87,25286.0,255.38,256.1871,255.3521,255.9366,25286.0
2022-03-30 11:40:00,275.86,275.99,275.61,275.68,33913.0,255.9273,256.048,255.6954,255.7603,33913.0
2022-03-30 11:50:00,275.68,275.73,275.16,275.37,19614.0,255.7603,255.8067,255.2779,255.4727,19614.0
2022-03-30 12:00:00,275.36,275.56,275.21,275.45,21251.0,255.4635,255.649,255.3243,255.547,21251.0
2022-03-30 12:10:00,275.48,275.66,275.32,275.53,47459.0,255.5748,255.7418,255.4264,255.6212,47459.0
2022-03-30 12:20:00,275.53,275.53,275.07,275.13,19132.0,255.6212,255.6212,255.1944,255.2501,19132.0
2022-03-30 12:30:00,275.23,275.54,275.19,275.54,13873.0,255.3429,255.6305,255.3058,255.6305,13873.0
2022-03-30 12:40:00,275.68,275.68,275.31,275.31,16837.0,255.7603,255.7603,255.4171,255.4171,16837.0
2022-03-30 12:50:00,275.25,275.53,275.15,275.44,25941.0,255.3614,255.6212,255.2686,255.5377,25941.0
2022-03-30 13:00:00,275.42,275.47,274.94,274.97,17898.0,255.5191,255.5655,255.0738,255.1017,17898.0
2022-03-30 13:10:00,274.99,275.25,274.89,275.25,20990.0,255.1202,255.3614,255.0274,255.3614,20990.0
2022-03-30 13:20:00,275.23,275.24,274.91,275.15,20219.0,255.3429,255.3521,255.046,255.2686,20219.0
2022-03-30 13:30:00,275.13,275.52,275.1,275.44,20793.0,255.2501,255.6119,255.2223,255.5377,20793.0
2022-03-30 13:40:00,275.46,275.73,275.34,275.63,20803.0,255.5562,255.8067,255.4449,255.714,20803.0
2022-03-30 13:50:00,275.66,275.72,275.16,275.48,32434.0,255.7418,255.7975,255.2779,255.5748,32434.0
2022-03-30 14:00:00,275.5,276.12,275.45,275.87,20162.0,255.5934,256.1686,255.547,255.9366,20162.0
2022-03-30 14:10:00,275.91,276.12,275.75,275.9,17803.0,255.9737,256.1686,255.8253,255.9645,17803.0
2022-03-30 14:20:00,275.94,276.11,275.9,275.97,16470.0,256.0016,256.1593,255.9645,256.0294,16470.0
2022-03-30 14:30:00,275.97,276.11,275.76,275.89,19046.0,256.0294,256.1593,255.8346,255.9552,19046.0
2022-03-30 14:40:00,275.92,275.97,275.54,275.59,27309.0,255.983,256.0294,255.6305,255.6769,27309.0
2022-03-30 14:50:00,275.6,275.79,275.43,275.73,47169.0,255.6861,255.8624,255.5284,255.8067,47169.0
2022-03-30 15:00:00,275.75,276.15,275.67,275.99,18587.0,255.8253,256.1964,255.7511,256.048,18587.0
2022-03-30 15:10:00,276.01,276.01,275.34,275.75,39773.0,256.0665,256.0665,255.4449,255.8253,39773.0
2022-03-30 15:20:00,275.72,275.75,274.95,275.16,53660.0,255.7975,255.8253,255.0831,255.2779,53660.0
2022-03-30 15:30:00,275.14,275.6,275.05,275.18,49170.0,255.2594,255.6861,255.1759,255.2965,49170.0
2022-03-30 15:40:00,275.2,276.31,275.16,276.1,76996.0,255.315,256.3448,255.2779,256.15,76996.0
2022-03-30 15:50:00,276.05,276.75,275.83,276.75,180983.0,256.1036,256.753,255.8995,256.753,180983.0
2022-03-31 09:30:00,275.57,277.52,275.25,277.04,132267.0,255.6583,257.4674,255.3614,257.0221,132267.0
2022-03-31 09:40:00,277.11,278.94,277.02,278.81,49691.0,257.087,258.7848,257.0035,258.6642,49691.0
2022-03-31 09:50:00,278.8,278.85,277.52,278.41,52336.0,258.6549,258.7013,257.4674,258.2931,52336.0
2022-03-31 10:00:00,278.36,278.42,276.77,277.13,38433.0,258.2467,258.3024,256.7716,257.1056,38433.0
2022-03-31 10:10:00,277.06,277.37,276.06,276.25,47688.0,257.0406,257.3282,256.1129,256.2892,47688.0
2022-03-31 10:20:00,276.19,276.66,275.79,276.34,31628.0,256.2335,256.6695,255.8624,256.3727,31628.0
2022-03-31 10:30:00,276.35,276.98,276.22,276.88,35123.0,256.3819,256.9664,256.2613,256.8736,35123.0
2022-03-31 10:40:00,276.9,277.28,276.89,277.25,19655.0,256.8922,257.2447,256.8829,257.2169,19655.0
2022-03-31 10:50:00,277.22,277.59,277.18,277.52,17029.0,257.1891,257.5323,257.152,257.4674,17029.0
2022-03-31 11:00:00,277.52,277.9,277.4,277.5,17521.0,257.4674,257.8199,257.3561,257.4488,17521.0
2022-03-31 11:10:00,277.42,278.77,277.41,278.57,24793.0,257.3746,258.6271,257.3653,258.4415,24793.0
2022-03-31 11:20:00,278.6,278.6,277.79,277.91,23946.0,258.4694,258.4694,257.7179,257.8292,23946.0
2022-03-31 11:30:00,277.94,277.94,277.42,277.63,28377.0,257.8571,257.8571,257.3746,257.5694,28377.0
2022-03-31 11:40:00,277.73,278.24,277.61,277.95,15551.0,257.6622,258.1354,257.5509,257.8663,15551.0
2022-03-31 11:50:00,277.94,278.18,277.82,278.13,19376.0,257.8571,258.0797,257.7457,258.0333,19376.0
2022-03-31 12:00:00,278.11,278.27,277.94,277.95,16363.0,258.0148,258.1632,257.8571,257.8663,16363.0
2022-03-31 12:10:00,277.99,278.08,277.75,277.9,35913.0,257.9034,257.9869,257.6808,257.8199,35913.0
2022-03-31 12:20:00,277.82,277.96,277.14,277.23,17872.0,257.7457,257.8756,257.1149,257.1984,17872.0
2022-03-31 12:30:00,277.26,278.01,277.26,278.01,23626.0,257.2262,257.922,257.2262,257.922,23626.0
2022-03-31 12:40:00,278.03,278.09,277.77,277.96,19137.0,257.9405,257.9962,257.6993,257.8756,19137.0
2022-03-31 12:50:00,277.97,277.98,277.73,277.8,8029.0,257.8849,257.8942,257.6622,257.7272,8029.0
2022-03-31 13:00:00,277.76,278.01,277.74,277.98,13633.0,257.6901,257.922,257.6715,257.8942,13633.0
2022-03-31 13:10:00,277.94,278.07,277.65,277.89,34587.0,257.8571,257.9777,257.588,257.8107,34587.0
2022-03-31 13:20:00,277.81,277.84,277.5,277.58,19476.0,257.7364,257.7643,257.4488,257.5231,19476.0
2022-03-31 13:30:00,277.54,277.66,276.92,277.17,44731.0,257.486,257.5973,256.9108,257.1427,44731.0
2022-03-31 13:40:00,277.18,277.56,277.16,277.26,14762.0,257.152,257.5045,257.1334,257.2262,14762.0
2022-03-31 13:50:00,277.3,277.43,277.11,277.11,22249.0,257.2633,257.3839,257.087,257.087,22249.0
2022-03-31 14:00:00,277.17,277.21,276.56,276.62,21663.0,257.1427,257.1798,256.5768,256.6324,21663.0
2022-03-31 14:10:00,276.6,276.79,276.46,276.46,26000.0,256.6139,256.7901,256.484,256.484,26000.0
2022-03-31 14:20:00,276.45,276.92,276.42,276.74,19523.0,256.4747,256.9108,256.4469,256.7438,19523.0
2022-03-31 14:30:00,276.73,276.82,276.38,276.43,16635.0,256.7345,256.818,256.4098,256.4562,16635.0
2022-03-31 14:40:00,276.43,276.43,276.04,276.12,21447.0,256.4562,256.4562,256.0943,256.1686,21447.0
2022-03-31 14:50:00,276.11,276.33,276.06,276.27,27515.0,256.1593,256.3634,256.1129,256.3077,27515.0
2022-03-31 15:00:00,276.29,276.56,276.23,276.4,35905.0,256.3263,256.5768,256.2706,256.4283,35905.0
2022-03-31 15:10:00,276.41,276.52,276.1,276.25,54267.0,256.4376,256.5397,256.15,256.2892,54267.0
2022-03-31 15:20:00,276.23,276.32,275.75,275.93,57589.0,256.2706,256.3541,255.8253,255.9923,57589.0
2022-03-31 15:30:00,275.92,275.99,275.14,275.27,45463.0,255.983,256.048,255.2594,255.38,45463.0
2022-03-31 15:40:00,275.29,275.29,274.54,274.64,81430.0,255.3985,255.3985,254.7027,254.7955,81430.0
2022-03-31 15:50:00,274.56,274.77,273.21,273.21,425131.0,254.7213,254.9161,253.4688,253.4688,425131.0
2022-04-01 09:30:00,274.2,274.44,272.52,272.6,64443.0,254.3873,254.6099,252.8287,252.9029,64443.0
2022-04-01 09:40:00,272.66,272.88,270.24,271.34,82142.0,252.9586,253.1627,250.7134,251.7339,82142.0
2022-04-01 09:50:00,271.31,271.65,269.99,270.16,89377.0,251.7061,252.0215,250.4815,250.6392,89377.0
2022-04-01 10:00:00,270.13,270.83,268.38,268.38,107566.0,250.6114,251.2608,248.9878,248.9878,107566.0
2022-04-01 10:10:00,268.47,268.93,268.05,268.1,60713.0,249.0713,249.4981,248.6817,248.7281,60713.0
2022-04-01 10:20:00,268.1,268.1,266.73,266.95,168344.0,248.7281,248.7281,247.457,247.6611,168344.0
2022-04-01 10:30:00,266.89,267.53,266.33,266.82,47509.0,247.6055,248.1992,247.0859,247.5405,47509.0
2022-04-01 10:40:00,266.8,267.08,266.35,266.75,41496.0,247.522,247.7818,247.1045,247.4756,41496.0
2022-04-01 10:50:00,266.75,267.02,265.97,266.94,92238.0,247.4756,247.7261,246.752,247.6519,92238.0
2022-04-01 11:00:00,266.92,266.92,265.89,266.19,80059.0,247.6333,247.6333,246.6777,246.9561,80059.0
2022-04-01 11:10:00,266.23,266.23,264.39,265.52,97913.0,246.9932,246.9932,245.2861,246.3345,97913.0
2022-04-01 11:20:00,265.58,265.64,264.85,265.3,61072.0,246.3901,246.4458,245.7129,246.1304,61072.0
2022-04-01 11:30:00,265.23,265.26,264.71,264.78,60527.0,246.0654,246.0933,245.583,245.6479,60527.0
2022-04-01 11:40:00,264.77,264.8,263.6,263.61,125534.0,245.6387,245.6665,244.5532,244.5625,125534.0
2022-04-01 11:50:00,263.64,263.64,261.74,261.88,74883.0,244.5903,244.5903,242.8276,242.9575,74883.0
2022-04-01 12:00:00,261.9,262.09,259.93,260.22,139627.0,242.976,243.1523,241.1484,241.4174,139627.0
2022-04-01 12:10:00,260.17,260.28,258.63,259.83,218110.0,241.371,241.4731,239.9423,241.0556,218110.0
2022-04-01 12:20:00,259.89,259.91,258.66,258.7,169947.0,241.1113,241.1298,239.9702,240.0073,169947.0
2022-04-01 12:30:00,258.7,258.79,257.82,258.46,83502.0,240.0073,240.0908,239.1908,239.7846,83502.0
2022-04-01 12:40:00,258.47,259.21,258.42,258.59,83980.0,239.7939,240.4804,239.7475,239.9052,83980.0
2022-04-01 12:50:00,258.52,258.52,257.68,257.68,78212.0,239.8403,239.8403,239.061,239.061,78212.0
2022-04-01 13:00:00,257.73,259.07,257.0,258.69,70659.0,239.1074,240.3505,238.4301,239.998,70659.0
2022-04-01 13:10:00,258.72,259.13,258.68,258.91,86061.0,240.0258,240.4062,239.9887,240.2021,86061.0
2022-04-01 13:20:00,258.92,260.42,258.7,259.9,100442.0,240.2114,241.603,240.0073,241.1206,100442.0
2022-04-01 13:30:00,259.96,261.38,259.96,261.38,37452.0,241.1762,242.4936,241.1762,242.4936,37452.0
2022-04-01 13:40:00,261.38,261.56,260.46,260.55,57258.0,242.4936,242.6606,241.6401,241.7236,57258.0
2022-04-01 13:50:00,260.54,260.78,260.15,260.68,42735.0,241.7143,241.937,241.3525,241.8442,42735.0
2022-04-01 14:00:00,260.61,261.27,260.5,261.0,43090.0,241.7793,242.3916,241.6772,242.1411,43090.0
2022-04-01 14:10:00,261.01,261.73,260.91,261.15,39313.0,242.1504,242.8183,242.0576,242.2802,39313.0
2022-04-01 14:20:00,261.09,261.77,261.0,261.77,32759.0,242.2246,242.8554,242.1411,242.8554,32759.0
2022-04-01 14:30:00,261.76,261.87,261.56,261.78,23345.0,242.8462,242.9482,242.6606,242.8647,23345.0
2022-04-01 14:40:00,261.78,262.14,261.51,261.64,20131.0,242.8647,243.1987,242.6142,242.7348,20131.0
2022-04-01 14:50:00,261.59,261.89,261.38,261.65,23837.0,242.6884,242.9668,242.4936,242.7441,23837.0
2022-04-01 15:00:00,261.68,262.02,261.31,261.31,43736.0,242.7719,243.0874,242.4287,242.4287,43736.0
2022-04-01 15:10:00,261.28,261.3,260.25,260.28,49005.0,242.4008,242.4194,241.4453,241.4731,49005.0
2022-04-01 15:20:00,260.25,260.31,259.43,259.97,102137.0,241.4453,241.5009,240.6845,241.1855,102137.0
2022-04-01 15:30:00,260.0,260.05,258.54,258.58,185013.0,241.2133,241.2597,239.8588,239.8959,185013.0
2022-04-01 15:40:00,258.57,259.0,258.16,258.47,229050.0,239.8867,240.2856,239.5063,239.7939,229050.0
2022-04-01 15:50:00,258.47,259.96,258.47,259.96,418881.0,239.7939,241.1762,239.7939,241.1762,418881.0
2022-04-04 09:30:00,259.76,260.69,255.52,255.7,136163.0,240.9907,241.8535,237.057,237.224,136163.0
2022-04-04 09:40:00,255.77,255.92,253.34,254.9,179246.0,237.289,237.4281,235.0346,236.4818,179246.0
2022-04-04 09:50:00,254.84,256.5,254.49,254.69,140240.0,236.4262,237.9662,236.1015,236.287,140240.0
2022-04-04 10:00:00,254.73,255.4,254.47,255.34,86485.0,236.3241,236.9457,236.0829,236.89,86485.0
2022-04-04 10:10:00,255.28,255.42,254.2,254.93,80603.0,236.8344,236.9643,235.8324,236.5097,80603.0
2022-04-04 10:20:00,254.93,255.16,253.88,254.38,99537.0,236.5097,236.7231,235.5355,235.9994,99537.0
2022-04-04 10:30:00,254.48,255.65,254.41,254.96,97933.0,236.0922,237.1776,236.0272,236.5375,97933.0
2022-04-04 10:40:00,255.01,255.72,254.6,255.11,68286.0,236.5839,237.2426,236.2035,236.6767,68286.0
2022-04-04 10:50:00,255.11,255.71,254.67,254.8,57002.0,236.6767,237.2333,236.2685,236.3891,57002.0
2022-04-04 11:00:00,254.8,255.35,254.33,255.18,48666.0,236.3891,236.8993,235.953,236.7416,48666.0
2022-04-04 11:10:00,255.13,256.08,255.01,255.94,59903.0,236.6952,237.5766,236.5839,237.4467,59903.0
2022-04-04 11:20:00,255.9,256.06,255.51,255.85,37973.0,237.4096,237.558,237.0478,237.3632,37973.0
2022-04-04 11:30:00,255.84,256.08,255.69,255.93,24441.0,237.3539,237.5766,237.2148,237.4374,24441.0
2022-04-04 11:40:00,255.95,256.76,255.87,256.62,67052.0,237.456,238.2074,237.3817,238.0776,67052.0
2022-04-04 11:50:00,256.62,257.19,256.48,257.01,25984.0,238.0776,238.6064,237.9477,238.4394,25984.0
2022-04-04 12:00:00,256.98,256.98,256.3,256.78,34531.0,238.4115,238.4115,237.7807,238.226,34531.0
2022-04-04 12:10:00,256.78,256.78,256.3,256.36,40446.0,238.226,238.226,237.7807,237.8363,40446.0
2022-04-04 12:20:00,256.37,256.53,256.09,256.24,52850.0,237.8456,237.9941,237.5859,237.725,52850.0
2022-04-04 12:30:00,256.32,256.45,255.57,255.57,32640.0,237.7992,237.9198,237.1034,237.1034,32640.0
2022-04-04 12:40:00,255.47,255.5,255.01,255.2,57746.0,237.0107,237.0385,236.5839,236.7602,57746.0
2022-04-04 12:50:00,255.21,255.28,254.85,255.25,38293.0,236.7694,236.8344,236.4355,236.8065,38293.0
2022-04-04 13:00:00,255.23,255.31,254.75,254.86,30913.0,236.788,236.8622,236.3427,236.4447,30913.0
2022-04-04 13:10:00,254.86,255.13,254.68,255.02,32835.0,236.4447,236.6952,236.2777,236.5932,32835.0
2022-04-04 13:20:00,254.96,255.57,254.96,255.5,35417.0,236.5375,237.1034,236.5375,237.0385,35417.0
2022-04-04 13:30:00,255.5,255.65,255.3,255.3,24818.0,237.0385,237.1776,236.8529,236.8529,24818.0
2022-04-04 13:40:00,255.31,255.64,255.3,255.47,34285.0,236.8622,237.1684,236.8529,237.0107,34285.0
2022-04-04 13:50:00,255.45,255.75,255.33,255.74,35368.0,236.9921,237.2704,236.8808,237.2611,35368.0
2022-04-04 14:00:00,255.73,256.04,255.73,255.89,28709.0,237.2519,237.5395,237.2519,237.4003,28709.0
2022-04-04 14:10:00,255.8,255.88,255.48,255.74,24384.0,237.3168,237.391,237.0199,237.2611,24384.0
2022-04-04 14:20:00,255.75,256.86,255.72,256.78,38051.0,237.2704,238.3002,237.2426,238.226,38051.0
2022-04-04 14:30:00,256.79,256.93,256.53,256.75,24204.0,238.2353,238.3652,237.9941,238.1982,24204.0
2022-04-04 14:40:00,256.78,256.9,256.55,256.63,39636.0,238.226,238.3373,238.0126,238.0868,39636.0
2022-04-04 14:50:00,256.63,256.81,256.41,256.41,28239.0,238.0868,238.2538,237.8827,237.8827,28239.0
2022-04-04 15:00:00,256.38,256.62,256.3,256.56,25454.0,237.8549,238.0776,237.7807,238.0219,25454.0
2022-04-04 15:10:00,256.58,256.77,256.5,256.59,42169.0,238.0404,238.2167,237.9662,238.0497,42169.0
2022-04-04 15:20:00,256.57,257.04,256.56,256.74,27509.0,238.0312,238.4672,238.0219,238.1889,27509.0
2022-04-04 15:30:00,256.72,256.87,256.34,256.79,76958.0,238.1703,238.3095,237.8178,238.2353,76958.0
2022-04-04 15:40:00,256.8,257.49,256.71,257.29,71364.0,238.2446,238.8847,238.1611,238.6991,71364.0
2022-04-04 15:50:00,257.28,257.85,256.91,257.7,240388.0,238.6899,239.2187,238.3466,239.0795,240388.0
2022-04-05 09:30:00,256.36,258.47,255.5,257.44,239654.0,237.8363,239.7939,237.0385,238.8383,239654.0
2022-04-05 09:40:00,257.44,259.48,257.21,257.4,108534.0,238.8383,240.7309,238.6249,238.8012,108534.0
2022-04-05 09:50:00,257.47,258.88,257.32,257.74,72580.0,238.8661,240.1743,238.727,239.1166,72580.0
2022-04-05 10:00:00,257.61,258.46,257.36,257.57,74221.0,238.996,239.7846,238.7641,238.9589,74221.0
2022-04-05 10:10:00,257.59,257.81,257.04,257.31,88321.0,238.9775,239.1816,238.4672,238.7177,88321.0
2022-04-05 10:20:00,257.31,257.33,255.06,255.24,99919.0,238.7177,238.7363,236.6303,236.7973,99919.0
2022-04-05 10:30:00,255.18,256.52,255.17,256.29,91044.0,236.7416,237.9848,236.7323,237.7714,91044.0
2022-04-05 10:40:00,256.21,256.78,255.25,255.61,43295.0,237.6972,238.226,236.8065,237.1405,43295.0
2022-04-05 10:50:00,255.67,256.86,255.31,256.17,53234.0,237.1962,238.3002,236.8622,237.6601,53234.0
2022-04-05 11:00:00,256.13,256.17,255.1,255.3,69792.0,237.623,237.6601,236.6674,236.8529,69792.0
2022-04-05 11:10:00,255.36,255.43,253.57,253.59,78242.0,236.9086,236.9735,235.2479,235.2665,78242.0
2022-04-05 11:20:00,253.58,253.82,253.04,253.58,84675.0,235.2572,235.4799,234.7562,235.2572,84675.0
2022-04-05 11:30:00,253.62,254.5,253.47,254.42,34159.0,235.2943,236.1107,235.1552,236.0365,34159.0
2022-04-05 11:40:00,254.54,255.31,254.52,254.58,34210.0,236.1479,236.8622,236.1293,236.185,34210.0
2022-04-05 11:50:00,254.51,255.03,254.19,254.31,26485.0,236.12,236.6024,235.8231,235.9345,26485.0
2022-04-05 12:00:00,254.35,254.39,253.41,253.41,40965.0,235.9716,236.0087,235.0995,235.0995,40965.0
2022-04-05 12:10:00,253.48,254.0,253.19,253.38,52898.0,235.1644,235.6469,234.8954,235.0717,52898.0
2022-04-05 12:20:00,253.38,253.73,253.28,253.34,55133.0,235.0717,235.3964,234.9789,235.0346,55133.0
2022-04-05 12:30:00,253.35,253.5,253.13,253.35,32117.0,235.0438,235.183,234.8397,235.0438,32117.0
2022-04-05 12:40:00,253.24,253.29,252.77,253.03,29960.0,234.9418,234.9882,234.5057,234.747,29960.0
2022-04-05 12:50:00,253.01,253.67,252.92,253.22,41132.0,234.7284,235.3407,234.6449,234.9232,41132.0
2022-04-05 13:00:00,253.23,254.0,253.1,254.0,39541.0,234.9325,235.6469,234.8119,235.6469,39541.0
2022-04-05 13:10:00,254.0,254.52,253.95,254.4,38816.0,235.6469,236.1293,235.6005,236.018,38816.0
2022-04-05 13:20:00,254.43,254.47,253.98,254.07,31276.0,236.0458,236.0829,235.6283,235.7118,31276.0
2022-04-05 13:30:00,254.06,254.52,253.99,254.2,71040.0,235.7025,236.1293,235.6376,235.8324,71040.0
2022-04-05 13:40:00,254.22,254.25,253.61,253.63,32182.0,235.851,235.8788,235.285,235.3036,32182.0
2022-04-05 13:50:00,253.57,253.8,253.36,253.66,38864.0,235.2479,235.4613,235.0531,235.3314,38864.0
2022-04-05 14:00:00,253.66,253.95,253.45,253.56,23129.0,235.3314,235.6005,235.1366,235.2387,23129.0
2022-04-05 14:10:00,253.57,253.85,253.31,253.36,23288.0,235.2479,235.5077,235.0067,235.0531,23288.0
2022-04-05 14:20:00,253.38,253.65,253.33,253.39,34975.0,235.0717,235.3222,235.0253,235.0809,34975.0
2022-04-05 14:30:00,253.41,253.7,253.29,253.48,56776.0,235.0995,235.3685,234.9882,235.1644,56776.0
2022-04-05 14:40:00,253.49,253.57,253.09,253.16,84148.0,235.1737,235.2479,234.8026,234.8676,84148.0
2022-04-05 14:50:00,253.17,253.65,253.17,253.5,95386.0,234.8768,235.3222,234.8768,235.183,95386.0
2022-04-05 15:00:00,253.52,253.65,252.83,252.98,64635.0,235.2016,235.3222,234.5614,234.7006,64635.0
2022-04-05 15:10:00,253.0,253.07,252.21,252.28,50506.0,234.7191,234.7841,233.9862,234.0512,50506.0
2022-04-05 15:20:00,252.26,252.85,252.21,252.65,74774.0,234.0326,234.58,233.9862,234.3944,74774.0
2022-04-05 15:30:00,252.66,252.76,252.16,252.33,85787.0,234.4037,234.4965,233.9398,234.0975,85787.0
2022-04-05 15:40:00,252.34,252.52,251.8,252.0,198352.0,234.1068,234.2738,233.6058,233.7914,198352.0
2022-04-05 15:50:00,252.04,252.38,251.67,252.2,315118.0,233.8285,234.1439,233.4852,233.9769,315118.0
2022-04-06 09:30:00,249.93,250.49,245.81,248.31,240510.0,231.871,232.3905,228.0486,230.368,240510.0
2022-04-06 09:40:00,248.33,248.39,246.28,247.17,125318.0,230.3866,230.4422,228.4847,229.3104,125318.0
2022-04-06 09:50:00,247.1,248.06,246.81,247.3,86068.0,229.2454,230.1361,228.9764,229.431,86068.0
2022-04-06 10:00:00,247.22,247.33,245.28,245.28,93191.0,229.3568,229.4588,227.5569,227.5569,93191.0
2022-04-06 10:10:00,245.22,245.64,245.05,245.14,135767.0,227.5013,227.8909,227.3436,227.4271,135767.0
2022-04-06 10:20:00,245.19,245.71,245.13,245.21,91756.0,227.4734,227.9559,227.4178,227.492,91756.0
2022-04-06 10:30:00,245.33,245.33,244.68,244.95,84518.0,227.6033,227.6033,227.0003,227.2508,84518.0
2022-04-06 10:40:00,244.97,245.04,244.24,245.04,102315.0,227.2693,227.3343,226.5921,227.3343,102315.0
2022-04-06 10:50:00,245.03,245.12,244.39,244.56,85439.0,227.325,227.4085,226.7313,226.889,85439.0
2022-04-06 11:00:00,244.56,244.84,244.06,244.16,203933.0,226.889,227.1487,226.4251,226.5179,203933.0
2022-04-06 11:10:00,244.15,245.25,243.53,245.22,114384.0,226.5086,227.5291,225.9334,227.5013,114384.0
2022-04-06 11:20:00,245.19,245.25,243.89,244.05,64648.0,227.4734,227.5291,226.2674,226.4158,64648.0
2022-04-06 11:30:00,244.08,244.65,243.23,243.29,67353.0,226.4437,226.9725,225.6551,225.7107,67353.0
2022-04-06 11:40:00,243.28,243.82,243.05,243.79,56846.0,225.7015,226.2024,225.4881,226.1746,56846.0
2022-04-06 11:50:00,243.84,245.27,243.57,244.57,75920.0,226.221,227.5477,225.9705,226.8982,75920.0
2022-04-06 12:00:00,244.53,244.72,244.25,244.71,51197.0,226.8611,227.0374,226.6014,227.0281,51197.0
2022-04-06 12:10:00,244.74,244.9,244.1,244.16,58783.0,227.056,227.2044,226.4622,226.5179,58783.0
2022-04-06 12:20:00,244.13,244.15,243.37,243.42,43630.0,226.49,226.5086,225.785,225.8313,43630.0
2022-04-06 12:30:00,243.38,243.44,243.03,243.24,39963.0,225.7942,225.8499,225.4695,225.6643,39963.0
2022-04-06 12:40:00,243.3,243.84,243.07,243.22,105092.0,225.72,226.221,225.5066,225.6458,105092.0
2022-04-06 12:50:00,243.19,243.31,242.82,243.12,80605.0,225.618,225.7293,225.2747,225.553,80605.0
2022-04-06 13:00:00,243.1,243.15,241.92,241.96,76145.0,225.5345,225.5809,224.4397,224.4768,76145.0
2022-04-06 13:10:00,241.93,242.62,241.45,241.71,78985.0,224.449,225.0891,224.0037,224.2449,78985.0
2022-04-06 13:20:00,241.69,243.01,241.27,242.78,86725.0,224.2263,225.451,223.8367,225.2376,86725.0
2022-04-06 13:30:00,242.7,242.85,242.18,242.85,94926.0,225.1634,225.3025,224.6809,225.3025,94926.0
2022-04-06 13:40:00,242.87,243.0,242.11,242.42,45302.0,225.3211,225.4417,224.616,224.9036,45302.0
2022-04-06 13:50:00,242.4,243.66,242.39,243.15,64974.0,224.885,226.054,224.8758,225.5809,64974.0
2022-04-06 14:00:00,243.12,243.6,241.83,241.98,97142.0,225.553,225.9983,224.3562,224.4954,97142.0
2022-04-06 14:10:00,241.95,242.09,240.36,240.59,108438.0,224.4676,224.5974,222.9924,223.2058,108438.0
2022-04-06 14:20:00,240.55,241.55,240.55,241.44,127410.0,223.1687,224.0965,223.1687,223.9944,127410.0
2022-04-06 14:30:00,241.47,243.01,241.34,242.49,95960.0,224.0222,225.451,223.9016,224.9685,95960.0
2022-04-06 14:40:00,242.5,243.07,242.41,242.9,59632.0,224.9778,225.5066,224.8943,225.3489,59632.0
2022-04-06 14:50:00,242.93,243.11,242.78,242.82,53321.0,225.3767,225.5437,225.2376,225.2747,53321.0
2022-04-06 15:00:00,242.84,243.07,242.33,242.78,73424.0,225.2933,225.5066,224.8201,225.2376,73424.0
2022-04-06 15:10:00,242.8,243.21,242.72,242.94,62972.0,225.2561,225.6365,225.1819,225.386,62972.0
2022-04-06 15:20:00,242.97,243.11,242.71,242.82,52761.0,225.4139,225.5437,225.1726,225.2747,52761.0
2022-04-06 15:30:00,242.83,243.15,242.61,242.99,152425.0,225.284,225.5809,225.0799,225.4324,152425.0
2022-04-06 15:40:00,242.96,243.03,242.62,242.9,148761.0,225.4046,225.4695,225.0891,225.3489,148761.0
2022-04-06 15:50:00,242.92,243.12,242.0,242.94,492747.0,225.3675,225.553,224.5139,225.386,492747.0
2022-04-07 09:30:00,243.61,244.11,241.12,241.78,155026.0,226.0076,226.4715,223.6975,224.3098,155026.0
2022-04-07 09:40:00,241.74,242.98,241.55,241.9,58177.0,224.2727,225.4231,224.0965,224.4212,58177.0
2022-04-07 09:50:00,241.84,242.55,240.54,241.43,56569.0,224.3655,225.0242,223.1594,223.9851,56569.0
2022-04-07 10:00:00,241.39,241.67,241.01,241.54,50684.0,223.948,224.2078,223.5955,224.0872,50684.0
2022-04-07 10:10:00,241.54,241.65,240.96,241.36,26944.0,224.0872,224.1892,223.5491,223.9202,26944.0
2022-04-07 10:20:00,241.32,241.56,240.25,240.28,32274.0,223.8831,224.1057,222.8904,222.9182,32274.0
2022-04-07 10:30:00,240.24,241.55,240.23,240.86,36379.0,222.8811,224.0965,222.8718,223.4563,36379.0
2022-04-07 10:40:00,240.88,240.92,240.02,240.62,30631.0,223.4749,223.512,222.677,223.2337,30631.0
2022-04-07 10:50:00,240.65,240.93,240.2,240.67,52891.0,223.2615,223.5213,222.844,223.28,52891.0
2022-04-07 11:00:00,240.76,241.57,240.75,241.5,60266.0,223.3635,224.115,223.3543,224.0501,60266.0
2022-04-07 11:10:00,241.47,242.4,241.19,241.91,58184.0,224.0222,224.885,223.7625,224.4304,58184.0
2022-04-07 11:20:00,241.99,242.65,241.62,241.68,40838.0,224.5047,225.117,224.1614,224.2171,40838.0
2022-04-07 11:30:00,241.68,242.57,241.51,241.83,54094.0,224.2171,225.0428,224.0594,224.3562,54094.0
2022-04-07 11:40:00,241.83,241.85,240.86,240.86,45137.0,224.3562,224.3748,223.4563,223.4563,45137.0
2022-04-07 11:50:00,240.84,241.35,240.74,241.15,32494.0,223.4378,223.9109,223.345,223.7254,32494.0
2022-04-07 12:00:00,241.15,241.45,240.86,241.45,39369.0,223.7254,224.0037,223.4563,224.0037,39369.0
2022-04-07 12:10:00,241.46,241.61,241.08,241.13,51565.0,224.013,224.1521,223.6604,223.7068,51565.0
2022-04-07 12:20:00,241.14,241.33,241.01,241.26,41835.0,223.7161,223.8924,223.5955,223.8274,41835.0
2022-04-07 12:30:00,241.31,241.7,241.25,241.53,36705.0,223.8738,224.2356,223.8181,224.0779,36705.0
2022-04-07 12:40:00,241.55,242.04,241.44,242.02,45707.0,224.0965,224.5511,223.9944,224.5325,45707.0
2022-04-07 12:50:00,242.04,242.31,241.91,242.12,36880.0,224.5511,224.8015,224.4304,224.6253,36880.0
2022-04-07 13:00:00,242.16,242.45,241.85,242.45,33251.0,224.6624,224.9314,224.3748,224.9314,33251.0
2022-04-07 13:10:00,242.46,243.33,242.44,243.33,24672.0,224.9407,225.7478,224.9222,225.7478,24672.0
2022-04-07 13:20:00,243.31,243.77,243.29,243.67,27422.0,225.7293,226.1561,225.7107,226.0633,27422.0
2022-04-07 13:30:00,243.7,243.8,243.35,243.71,29441.0,226.0911,226.1839,225.7664,226.1004,29441.0
2022-04-07 13:40:00,243.73,244.51,243.73,244.39,35617.0,226.1189,226.8426,226.1189,226.7313,35617.0
2022-04-07 13:50:00,244.37,244.76,243.87,244.7,74539.0,226.7127,227.0745,226.2488,227.0189,74539.0
2022-04-07 14:00:00,244.7,245.08,244.46,244.9,47615.0,227.0189,227.3714,226.7962,227.2044,47615.0
2022-04-07 14:10:00,244.9,245.63,244.89,244.96,52753.0,227.2044,227.8817,227.1951,227.2601,52753.0
2022-04-07 14:20:00,245.0,245.0,244.5,244.5,32035.0,227.2972,227.2972,226.8333,226.8333,32035.0
2022-04-07 14:30:00,244.48,244.7,244.33,244.46,29064.0,226.8148,227.0189,226.6756,226.7962,29064.0
2022-04-07 14:40:00,244.54,244.79,244.47,244.69,32069.0,226.8704,227.1024,226.8055,227.0096,32069.0
2022-04-07 14:50:00,244.65,245.51,244.59,245.43,36919.0,226.9725,227.7703,226.9168,227.6961,36919.0
2022-04-07 15:00:00,245.41,245.95,245.2,245.86,66142.0,227.6776,228.1785,227.4827,228.095,66142.0
2022-04-07 15:10:00,245.86,245.99,245.35,245.41,46500.0,228.095,228.2156,227.6219,227.6776,46500.0
2022-04-07 15:20:00,245.4,245.65,245.26,245.58,62156.0,227.6683,227.9002,227.5384,227.8353,62156.0
2022-04-07 15:30:00,245.57,245.57,245.02,245.44,68804.0,227.826,227.826,227.3157,227.7054,68804.0
2022-04-07 15:40:00,245.49,245.55,244.98,245.19,113252.0,227.7518,227.8074,227.2786,227.4734,113252.0
2022-04-07 15:50:00,245.18,245.32,244.68,244.82,313329.0,227.4642,227.5941,227.0003,227.1302,313329.0
2022-04-08 09:30:00,241.22,241.97,240.49,240.78,168109.0,223.7903,224.4861,223.1131,223.3821,168109.0
2022-04-08 09:40:00,240.71,242.13,240.55,241.62,64833.0,223.3172,224.6346,223.1687,224.1614,64833.0
2022-04-08 09:50:00,241.55,242.45,240.73,242.21,37425.0,224.0965,224.9314,223.3357,224.7088,37425.0
2022-04-08 10:00:00,242.19,242.63,241.89,242.43,49511.0,224.6902,225.0984,224.4119,224.9129,49511.0
2022-04-08 10:10:00,242.34,242.59,241.01,241.15,67475.0,224.8294,225.0613,223.5955,223.7254,67475.0
2022-04-08 10:20:00,241.14,241.32,239.68,240.77,90778.0,223.7161,223.8831,222.3616,223.3728,90778.0
2022-04-08 10:30:00,240.85,241.41,240.57,241.06,74631.0,223.447,223.9666,223.1873,223.6419,74631.0
2022-04-08 10:40:00,241.07,241.7,240.78,241.7,63774.0,223.6511,224.2356,223.3821,224.2356,63774.0
2022-04-08 10:50:00,241.72,244.59,241.72,244.51,42234.0,224.2542,226.9168,224.2542,226.8426,42234.0
2022-04-08 11:00:00,244.53,244.75,243.75,244.02,51925.0,226.8611,227.0652,226.1375,226.388,51925.0
2022-04-08 11:10:00,244.09,245.36,244.06,244.77,41097.0,226.4529,227.6312,226.4251,227.0838,41097.0
2022-04-08 11:20:00,244.71,245.35,244.7,245.2,57821.0,227.0281,227.6219,227.0189,227.4827,57821.0
2022-04-08 11:30:00,245.16,245.19,244.51,244.75,41466.0,227.4456,227.4734,226.8426,227.0652,41466.0
2022-04-08 11:40:00,244.72,244.8,243.89,244.36,66554.0,227.0374,227.1116,226.2674,226.7034,66554.0
2022-04-08 11:50:00,244.37,244.63,243.65,244.26,28415.0,226.7127,226.9539,226.0447,226.6106,28415.0
2022-04-08 12:00:00,244.18,244.53,243.76,243.76,26964.0,226.5364,226.8611,226.1468,226.1468,26964.0
2022-04-08 12:10:00,243.79,243.79,242.77,242.93,33328.0,226.1746,226.1746,225.2283,225.3767,33328.0
2022-04-08 12:20:00,242.91,243.95,242.91,243.7,24666.0,225.3582,226.323,225.3582,226.0911,24666.0
2022-04-08 12:30:00,243.69,243.86,243.27,243.43,25212.0,226.0818,226.2395,225.6922,225.8406,25212.0
2022-04-08 12:40:00,243.37,243.62,243.19,243.54,23949.0,225.785,226.0169,225.618,225.9427,23949.0
2022-04-08 12:50:00,243.54,243.62,242.84,243.19,39187.0,225.9427,226.0169,225.2933,225.618,39187.0
2022-04-08 13:00:00,243.37,243.5,243.07,243.26,15686.0,225.785,225.9056,225.5066,225.6829,15686.0
2022-04-08 13:10:00,243.27,243.28,242.94,243.1,12063.0,225.6922,225.7015,225.386,225.5345,12063.0
2022-04-08 13:20:00,243.1,243.31,242.87,243.05,18886.0,225.5345,225.7293,225.3211,225.4881,18886.0
2022-04-08 13:30:00,243.06,243.18,242.88,242.95,28498.0,225.4974,225.6087,225.3304,225.3953,28498.0
2022-04-08 13:40:00,242.97,243.03,242.55,242.63,17059.0,225.4139,225.4695,225.0242,225.0984,17059.0
2022-04-08 13:50:00,242.68,243.11,242.39,243.11,20473.0,225.1448,225.5437,224.8758,225.5437,20473.0
2022-04-08 14:00:00,243.14,243.29,242.75,243.0,26027.0,225.5716,225.7107,225.2098,225.4417,26027.0
2022-04-08 14:10:00,243.04,243.29,242.87,242.96,29223.0,225.4788,225.7107,225.3211,225.4046,29223.0
2022-04-08 14:20:00,242.98,243.11,242.3,242.44,30886.0,225.4231,225.5437,224.7923,224.9222,30886.0
2022-04-08 14:30:00,242.44,242.51,242.19,242.36,38894.0,224.9222,224.9871,224.6902,224.8479,38894.0
2022-04-08 14:40:00,242.36,242.45,242.07,242.37,29819.0,224.8479,224.9314,224.5789,224.8572,29819.0
2022-04-08 14:50:00,242.39,242.64,242.12,242.22,35290.0,224.8758,225.1077,224.6253,224.718,35290.0
2022-04-08 15:00:00,242.19,242.23,241.82,241.84,30357.0,224.6902,224.7273,224.347,224.3655,30357.0
2022-04-08 15:10:00,241.9,242.39,241.85,242.3,36881.0,224.4212,224.8758,224.3748,224.7923,36881.0
2022-04-08 15:20:00,242.31,242.61,242.29,242.57,45058.0,224.8015,225.0799,224.783,225.0428,45058.0
2022-04-08 15:30:00,242.59,242.9,242.4,242.51,78670.0,225.0613,225.3489,224.885,224.9871,78670.0
2022-04-08 15:40:00,242.53,242.78,242.37,242.37,106207.0,225.0057,225.2376,224.8572,224.8572,106207.0
2022-04-08 15:50:00,242.29,242.43,241.58,242.18,215558.0,224.783,224.9129,224.1243,224.6809,215558.0
2022-04-11 09:30:00,240.91,241.94,240.79,241.29,109630.0,223.5027,224.4583,223.3914,223.8552,109630.0
2022-04-11 09:40:00,241.36,241.54,241.0,241.09,26834.0,223.9202,224.0872,223.5862,223.6697,26834.0
2022-04-11 09:50:00,241.04,242.26,240.89,242.19,45959.0,223.6233,224.7552,223.4842,224.6902,45959.0
2022-04-11 10:00:00,242.13,243.34,241.32,242.95,47574.0,224.6346,225.7571,223.8831,225.3953,47574.0
2022-04-11 10:10:00,242.93,243.03,241.97,242.03,43838.0,225.3767,225.4695,224.4861,224.5418,43838.0
2022-04-11 10:20:00,241.98,242.11,241.46,241.7,73216.0,224.4954,224.616,224.013,224.2356,73216.0
2022-04-11 10:30:00,241.68,241.79,241.32,241.35,42589.0,224.2171,224.3191,223.8831,223.9109,42589.0
2022-04-11 10:40:00,241.36,241.93,240.69,240.84,30559.0,223.9202,224.449,223.2986,223.4378,30559.0
2022-04-11 10:50:00,240.83,241.08,240.54,240.56,30299.0,223.4285,223.6604,223.1594,223.178,30299.0
2022-04-11 11:00:00,240.58,240.79,239.85,240.15,35436.0,223.1966,223.3914,222.5193,222.7976,35436.0
2022-04-11 11:10:00,240.04,240.34,239.79,239.86,33935.0,222.6956,222.9739,222.4636,222.5286,33935.0
2022-04-11 11:20:00,239.87,240.19,239.57,240.15,32882.0,222.5379,222.8347,222.2595,222.7976,32882.0
2022-04-11 11:30:00,240.09,240.16,239.7,239.87,31322.0,222.742,222.8069,222.3801,222.5379,31322.0
2022-04-11 11:40:00,240.03,241.05,239.89,240.95,17288.0,222.6863,223.6326,222.5564,223.5398,17288.0
2022-04-11 11:50:00,240.95,241.02,240.06,240.12,26205.0,223.5398,223.6048,222.7141,222.7698,26205.0
2022-04-11 12:00:00,240.18,240.53,240.15,240.43,40926.0,222.8255,223.1502,222.7976,223.0574,40926.0
2022-04-11 12:10:00,240.39,240.95,240.34,240.91,30736.0,223.0203,223.5398,222.9739,223.5027,30736.0
2022-04-11 12:20:00,240.92,241.08,240.76,240.96,19139.0,223.512,223.6604,223.3635,223.5491,19139.0
2022-04-11 12:30:00,240.93,241.2,240.76,241.16,22770.0,223.5213,223.7718,223.3635,223.7346,22770.0
2022-04-11 12:40:00,241.16,241.28,240.74,240.87,53816.0,223.7346,223.846,223.345,223.4656,53816.0
2022-04-11 12:50:00,240.93,241.02,240.35,240.4,32937.0,223.5213,223.6048,222.9832,223.0296,32937.0
2022-04-11 13:00:00,240.43,241.53,240.42,241.14,56722.0,223.0574,224.0779,223.0481,223.7161,56722.0
2022-04-11 13:10:00,241.19,241.34,240.98,241.27,22956.0,223.7625,223.9016,223.5676,223.8367,22956.0
2022-04-11 13:20:00,241.26,241.29,240.84,240.93,20238.0,223.8274,223.8552,223.4378,223.5213,20238.0
2022-04-11 13:30:00,240.9,241.19,240.83,241.15,22073.0,223.4934,223.7625,223.4285,223.7254,22073.0
2022-04-11 13:40:00,241.12,241.53,241.04,241.42,22264.0,223.6975,224.0779,223.6233,223.9759,22264.0
2022-04-11 13:50:00,241.38,242.13,241.34,241.93,33726.0,223.9387,224.6346,223.9016,224.449,33726.0
2022-04-11 14:00:00,241.9,242.41,241.8,242.28,38489.0,224.4212,224.8943,224.3284,224.7737,38489.0
2022-04-11 14:10:00,242.28,242.68,242.08,242.61,21058.0,224.7737,225.1448,224.5882,225.0799,21058.0
2022-04-11 14:20:00,242.64,243.25,242.64,243.08,27313.0,225.1077,225.6736,225.1077,225.5159,27313.0
2022-04-11 14:30:00,243.08,243.61,242.72,243.59,29874.0,225.5159,226.0076,225.1819,225.9891,29874.0
2022-04-11 14:40:00,243.62,243.65,243.12,243.28,23741.0,226.0169,226.0447,225.553,225.7015,23741.0
2022-04-11 14:50:00,243.38,244.07,243.34,244.06,37769.0,225.7942,226.4344,225.7571,226.4251,37769.0
2022-04-11 15:00:00,244.04,244.29,243.82,244.14,43660.0,226.4065,226.6385,226.2024,226.4993,43660.0
2022-04-11 15:10:00,244.18,244.22,243.58,243.69,29112.0,226.5364,226.5735,225.9798,226.0818,29112.0
2022-04-11 15:20:00,243.68,243.79,243.49,243.59,41105.0,226.0726,226.1746,225.8963,225.9891,41105.0
2022-04-11 15:30:00,243.57,243.62,243.21,243.52,61022.0,225.9705,226.0169,225.6365,225.9241,61022.0
2022-04-11 15:40:00,243.48,243.63,242.88,242.95,61663.0,225.887,226.0262,225.3304,225.3953,61663.0
2022-04-11 15:50:00,242.88,243.35,242.66,243.27,155195.0,225.3304,225.7664,225.1263,225.6922,155195.0
2022-04-12 09:30:00,243.6,245.76,242.49,245.76,117611.0,225.9983,228.0023,224.9685,228.0023,117611.0
2022-04-12 09:40:00,245.71,247.18,245.43,246.91,61401.0,227.9559,229.3197,227.6961,229.0692,61401.0
2022-04-12 09:50:00,246.93,248.15,246.46,246.79,101463.0,229.0877,230.2196,228.6517,228.9578,101463.0
2022-04-12 10:00:00,246.81,246.83,245.55,246.03,34361.0,228.9764,228.9949,227.8074,228.2528,34361.0
2022-04-12 10:10:00,246.1,246.82,245.37,245.45,31848.0,228.3177,228.9857,227.6404,227.7147,31848.0
2022-04-12 10:20:00,245.51,245.94,245.18,245.3,25036.0,227.7703,228.1693,227.4642,227.5755,25036.0
2022-04-12 10:30:00,245.32,245.69,244.78,245.45,37538.0,227.5941,227.9373,227.0931,227.7147,37538.0
2022-04-12 10:40:00,245.4,245.98,245.19,245.98,31994.0,227.6683,228.2064,227.4734,228.2064,31994.0
2022-04-12 10:50:00,245.92,246.41,245.6,245.86,44354.0,228.1507,228.6053,227.8538,228.095,44354.0
2022-04-12 11:00:00,245.84,245.85,244.74,244.78,27887.0,228.0765,228.0858,227.056,227.0931,27887.0
2022-04-12 11:10:00,244.76,245.1,244.53,245.07,42135.0,227.0745,227.39,226.8611,227.3621,42135.0
2022-04-12 11:20:00,245.03,245.53,244.99,245.4,21593.0,227.325,227.7889,227.2879,227.6683,21593.0
2022-04-12 11:30:00,245.57,245.88,245.47,245.8,23751.0,227.826,228.1136,227.7332,228.0394,23751.0
2022-04-12 11:40:00,245.76,246.15,245.74,245.86,21259.0,228.0023,228.3641,227.9837,228.095,21259.0
2022-04-12 11:50:00,245.83,246.04,245.57,245.83,30435.0,228.0672,228.262,227.826,228.0672,30435.0
2022-04-12 12:00:00,245.83,246.23,245.62,246.0,22200.0,228.0672,228.4383,227.8724,228.2249,22200.0
2022-04-12 12:10:00,245.99,246.01,245.46,245.46,20502.0,228.2156,228.2342,227.7239,227.7239,20502.0
2022-04-12 12:20:00,245.38,245.49,245.07,245.22,27653.0,227.6497,227.7518,227.3621,227.5013,27653.0
2022-04-12 12:30:00,245.17,245.59,245.12,245.48,22341.0,227.4549,227.8445,227.4085,227.7425,22341.0
2022-04-12 12:40:00,245.46,245.67,245.23,245.53,20120.0,227.7239,227.9188,227.5106,227.7889,20120.0
2022-04-12 12:50:00,245.52,245.75,245.3,245.39,24166.0,227.7796,227.993,227.5755,227.659,24166.0
2022-04-12 13:00:00,245.37,245.53,245.15,245.2,14197.0,227.6404,227.7889,227.4363,227.4827,14197.0
2022-04-12 13:10:00,245.26,245.53,245.25,245.4,17041.0,227.5384,227.7889,227.5291,227.6683,17041.0
2022-04-12 13:20:00,245.43,245.44,245.1,245.29,16264.0,227.6961,227.7054,227.39,227.5662,16264.0
2022-04-12 13:30:00,245.26,245.27,244.89,244.89,14115.0,227.5384,227.5477,227.1951,227.1951,14115.0
2022-04-12 13:40:00,244.89,244.92,244.63,244.73,11853.0,227.1951,227.223,226.9539,227.0467,11853.0
2022-04-12 13:50:00,244.72,244.77,244.11,244.23,19271.0,227.0374,227.0838,226.4715,226.5828,19271.0
2022-04-12 14:00:00,244.26,244.63,244.0,244.6,33292.0,226.6106,226.9539,226.3694,226.9261,33292.0
2022-04-12 14:10:00,244.59,244.6,243.99,244.06,22266.0,226.9168,226.9261,226.3602,226.4251,22266.0
2022-04-12 14:20:00,244.05,244.74,244.05,244.49,23611.0,226.4158,227.056,226.4158,226.824,23611.0
2022-04-12 14:30:00,244.49,244.6,244.06,244.46,46460.0,226.824,226.9261,226.4251,226.7962,46460.0
2022-04-12 14:40:00,244.49,244.9,244.33,244.71,47086.0,226.824,227.2044,226.6756,227.0281,47086.0
2022-04-12 14:50:00,244.74,245.14,244.57,245.04,20733.0,227.056,227.4271,226.8982,227.3343,20733.0
2022-04-12 15:00:00,245.01,245.14,244.35,244.42,39927.0,227.3065,227.4271,226.6941,226.7591,39927.0
2022-04-12 15:10:00,244.46,244.81,244.32,244.79,36352.0,226.7962,227.1209,226.6663,227.1024,36352.0
2022-04-12 15:20:00,244.85,245.0,244.27,244.46,25253.0,227.158,227.2972,226.6199,226.7962,25253.0
2022-04-12 15:30:00,244.43,244.7,243.92,244.64,41344.0,226.7684,227.0189,226.2952,226.9632,41344.0
2022-04-12 15:40:00,244.58,244.79,244.31,244.58,54373.0,226.9075,227.1024,226.657,226.9075,54373.0
2022-04-12 15:50:00,244.5,245.25,244.43,245.06,181669.0,226.8333,227.5291,226.7684,227.3528,181669.0
2022-04-13 09:30:00,244.76,245.19,242.66,244.5,117219.0,227.0745,227.4734,225.1263,226.8333,117219.0
2022-04-13 09:40:00,244.5,245.04,243.59,244.3,34708.0,226.8333,227.3343,225.9891,226.6478,34708.0
2022-04-13 09:50:00,244.52,244.87,244.06,244.28,24160.0,226.8519,227.1766,226.4251,226.6292,24160.0
2022-04-13 10:00:00,244.27,244.29,243.74,243.92,43868.0,226.6199,226.6385,226.1282,226.2952,43868.0
2022-04-13 10:10:00,243.99,244.45,243.84,244.39,21272.0,226.3602,226.7869,226.221,226.7313,21272.0
2022-04-13 10:20:00,244.43,244.91,244.1,244.33,31220.0,226.7684,227.2137,226.4622,226.6756,31220.0
2022-04-13 10:30:00,244.27,245.0,244.18,244.79,20227.0,226.6199,227.2972,226.5364,227.1024,20227.0
2022-04-13 10:40:00,244.86,244.86,244.26,244.81,24683.0,227.1673,227.1673,226.6106,227.1209,24683.0
2022-04-13 10:50:00,244.71,245.55,244.62,245.36,44922.0,227.0281,227.8074,226.9446,227.6312,44922.0
2022-04-13 11:00:00,245.27,245.67,245.07,245.64,29160.0,227.5477,227.9188,227.3621,227.8909,29160.0
2022-04-13 11:10:00,245.63,246.31,245.59,245.82,42014.0,227.8817,228.5125,227.8445,228.0579,42014.0
2022-04-13 11:20:00,245.85,245.85,245.15,245.5,28115.0,228.0858,228.0858,227.4363,227.761,28115.0
2022-04-13 11:30:00,245.52,245.91,245.35,245.73,21768.0,227.7796,228.1414,227.6219,227.9744,21768.0
2022-04-13 11:40:00,245.66,245.67,245.32,245.54,21263.0,227.9095,227.9188,227.5941,227.7982,21263.0
2022-04-13 11:50:00,245.51,245.58,245.13,245.31,25513.0,227.7703,227.8353,227.4178,227.5848,25513.0
2022-04-13 12:00:00,245.3,245.57,244.91,245.57,21947.0,227.5755,227.826,227.2137,227.826,21947.0
2022-04-13 12:10:00,245.58,245.58,245.24,245.39,17359.0,227.8353,227.8353,227.5198,227.659,17359.0
2022-04-13 12:20:00,245.3,245.84,245.3,245.72,18042.0,227.5755,228.0765,227.5755,227.9652,18042.0
2022-04-13 12:30:00,245.72,246.03,245.62,245.66,17491.0,227.9652,228.2528,227.8724,227.9095,17491.0
2022-04-13 12:40:00,245.67,245.93,245.36,245.37,22462.0,227.9188,228.16,227.6312,227.6404,22462.0
2022-04-13 12:50:00,245.34,245.44,244.77,244.77,38853.0,227.6126,227.7054,227.0838,227.0838,38853.0
2022-04-13 13:00:00,244.78,245.46,244.78,245.3,39472.0,227.0931,227.7239,227.0931,227.5755,39472.0
2022-04-13 13:10:00,245.31,245.38,245.12,245.24,30225.0,227.5848,227.6497,227.4085,227.5198,30225.0
2022-04-13 13:20:00,245.28,245.3,244.96,245.13,20260.0,227.5569,227.5755,227.2601,227.4178,20260.0
2022-04-13 13:30:00,245.12,245.14,244.86,245.06,18427.0,227.4085,227.4271,227.1673,227.3528,18427.0
2022-04-13 13:40:00,245.1,245.31,245.06,245.1,20912.0,227.39,227.5848,227.3528,227.39,20912.0
2022-04-13 13:50:00,245.08,245.11,244.75,245.11,26043.0,227.3714,227.3992,227.0652,227.3992,26043.0
2022-04-13 14:00:00,245.11,245.36,245.06,245.27,23812.0,227.3992,227.6312,227.3528,227.5477,23812.0
2022-04-13 14:10:00,245.25,245.28,244.98,245.28,19334.0,227.5291,227.5569,227.2786,227.5569,19334.0
2022-04-13 14:20:00,245.3,245.34,244.87,245.24,32904.0,227.5755,227.6126,227.1766,227.5198,32904.0
2022-04-13 14:30:00,245.3,245.33,244.97,245.24,22887.0,227.5755,227.6033,227.2693,227.5198,22887.0
2022-04-13 14:40:00,245.25,245.41,245.01,245.01,32689.0,227.5291,227.6776,227.3065,227.3065,32689.0
2022-04-13 14:50:00,245.03,245.13,244.77,244.81,34416.0,227.325,227.4178,227.0838,227.1209,34416.0
2022-04-13 15:00:00,244.81,244.94,244.35,244.79,84129.0,227.1209,227.2415,226.6941,227.1024,84129.0
2022-04-13 15:10:00,244.75,244.89,244.42,244.43,47240.0,227.0652,227.1951,226.7591,226.7684,47240.0
2022-04-13 15:20:00,244.43,244.74,244.31,244.54,47919.0,226.7684,227.056,226.657,226.8704,47919.0
2022-04-13 15:30:00,244.55,244.9,244.22,244.44,114751.0,226.8797,227.2044,226.5735,226.7776,114751.0
2022-04-13 15:40:00,244.44,244.81,244.34,244.66,126384.0,226.7776,227.1209,226.6849,226.9817,126384.0
2022-04-13 15:50:00,244.67,244.81,244.15,244.65,260938.0,226.991,227.1209,226.5086,226.9725,260938.0
2022-04-14 09:30:00,246.4,246.73,244.77,245.31,154175.0,228.596,228.9022,227.0838,227.5848,154175.0
2022-04-14 09:40:00,245.22,246.02,244.82,245.61,28418.0,227.5013,228.2435,227.1302,227.8631,28418.0
2022-04-14 09:50:00,245.62,246.07,245.41,245.69,20863.0,227.8724,228.2899,227.6776,227.9373,20863.0
2022-04-14 10:00:00,245.49,246.97,245.49,246.04,38467.0,227.7518,229.1248,227.7518,228.262,38467.0
2022-04-14 10:10:00,245.96,246.43,245.75,246.09,21187.0,228.1878,228.6239,227.993,228.3084,21187.0
2022-04-14 10:20:00,246.17,246.72,246.16,246.53,17712.0,228.3826,228.8929,228.3734,228.7166,17712.0
2022-04-14 10:30:00,246.5,247.05,246.21,246.9,23531.0,228.6888,229.1991,228.4197,229.0599,23531.0
2022-04-14 10:40:00,246.92,247.51,246.9,247.44,29930.0,229.0784,229.6258,229.0599,229.5609,29930.0
2022-04-14 10:50:00,247.37,247.37,246.67,247.06,28832.0,229.4959,229.4959,228.8465,229.2083,28832.0
2022-04-14 11:00:00,247.03,247.76,246.78,247.34,34186.0,229.1805,229.8577,228.9486,229.4681,34186.0
2022-04-14 11:10:00,247.43,247.48,246.98,247.07,12949.0,229.5516,229.598,229.1341,229.2176,12949.0
2022-04-14 11:20:00,247.05,247.32,246.82,247.02,13226.0,229.1991,229.4495,228.9857,229.1712,13226.0
2022-04-14 11:30:00,247.01,247.34,246.75,246.75,23671.0,229.1619,229.4681,228.9207,228.9207,23671.0
2022-04-14 11:40:00,246.78,246.79,246.29,246.51,15361.0,228.9486,228.9578,228.494,228.6981,15361.0
2022-04-14 11:50:00,246.44,246.74,246.18,246.7,14425.0,228.6331,228.9115,228.3919,228.8743,14425.0
2022-04-14 12:00:00,246.73,247.09,246.6,246.95,15184.0,228.9022,229.2362,228.7816,229.1063,15184.0
2022-04-14 12:10:00,247.01,247.16,246.53,246.53,23182.0,229.1619,229.3011,228.7166,228.7166,23182.0
2022-04-14 12:20:00,246.49,246.81,246.42,246.65,11364.0,228.6795,228.9764,228.6146,228.828,11364.0
2022-04-14 12:30:00,246.63,246.63,246.07,246.15,14756.0,228.8094,228.8094,228.2899,228.3641,14756.0
2022-04-14 12:40:00,246.22,246.52,246.0,246.34,27107.0,228.429,228.7073,228.2249,228.5404,27107.0
2022-04-14 12:50:00,246.36,246.6,246.23,246.6,10697.0,228.5589,228.7816,228.4383,228.7816,10697.0
2022-04-14 13:00:00,246.66,246.71,245.68,245.79,42658.0,228.8372,228.8836,227.928,228.0301,42658.0
2022-04-14 13:10:00,245.81,246.08,244.53,245.94,141485.0,228.0486,228.2991,226.8611,228.1693,141485.0
2022-04-14 13:20:00,245.95,246.45,245.88,246.45,47219.0,228.1785,228.6424,228.1136,228.6424,47219.0
2022-04-14 13:30:00,246.47,246.86,246.42,246.61,38391.0,228.661,229.0228,228.6146,228.7908,38391.0
2022-04-14 13:40:00,246.61,246.88,246.44,246.85,26053.0,228.7908,229.0413,228.6331,229.0135,26053.0
2022-04-14 13:50:00,246.87,247.37,246.72,247.34,29499.0,229.0321,229.4959,228.8929,229.4681,29499.0
2022-04-14 14:00:00,247.32,247.62,247.16,247.41,39880.0,229.4495,229.7279,229.3011,229.533,39880.0
2022-04-14 14:10:00,247.43,247.57,247.02,247.12,27896.0,229.5516,229.6815,229.1712,229.264,27896.0
2022-04-14 14:20:00,247.12,247.37,246.95,247.14,19395.0,229.264,229.4959,229.1063,229.2825,19395.0
2022-04-14 14:30:00,247.15,247.22,246.78,247.15,23137.0,229.2918,229.3568,228.9486,229.2918,23137.0
2022-04-14 14:40:00,247.15,247.4,247.11,247.19,24659.0,229.2918,229.5238,229.2547,229.3289,24659.0
2022-04-14 14:50:00,247.16,247.26,246.9,247.22,42169.0,229.3011,229.3939,229.0599,229.3568,42169.0
2022-04-14 15:00:00,247.2,247.68,247.15,247.45,32641.0,229.3382,229.7835,229.2918,229.5701,32641.0
2022-04-14 15:10:00,247.5,247.9,247.27,247.69,31228.0,229.6165,229.9876,229.4032,229.7928,31228.0
2022-04-14 15:20:00,247.74,247.74,247.05,247.2,29501.0,229.8392,229.8392,229.1991,229.3382,29501.0
2022-04-14 15:30:00,247.2,247.23,246.54,246.82,124824.0,229.3382,229.366,228.7259,228.9857,124824.0
2022-04-14 15:40:00,246.81,246.97,246.61,246.86,118480.0,228.9764,229.1248,228.7908,229.0228,118480.0
2022-04-14 15:50:00,246.82,246.82,245.84,246.23,179952.0,228.9857,228.9857,228.0765,228.4383,179952.0
2022-04-18 09:30:00,245.0,246.67,245.0,245.66,58546.0,227.2972,228.8465,227.2972,227.9095,58546.0
2022-04-18 09:40:00,245.73,246.83,245.05,246.3,69376.0,227.9744,228.9949,227.3436,228.5032,69376.0
2022-04-18 09:50:00,246.29,246.49,243.16,243.37,36389.0,228.494,228.6795,225.5901,225.785,36389.0
2022-04-18 10:00:00,243.3,243.36,241.84,242.03,56335.0,225.72,225.7757,224.3655,224.5418,56335.0
2022-04-18 10:10:00,242.08,242.64,241.97,242.45,51350.0,224.5882,225.1077,224.4861,224.9314,51350.0
2022-04-18 10:20:00,242.42,242.49,241.8,242.28,58683.0,224.9036,224.9685,224.3284,224.7737,58683.0
2022-04-18 10:30:00,242.35,242.5,241.95,242.05,85344.0,224.8387,224.9778,224.4676,224.5603,85344.0
2022-04-18 10:40:00,242.07,242.29,241.67,241.76,129175.0,224.5789,224.783,224.2078,224.2913,129175.0
2022-04-18 10:50:00,241.8,241.83,241.14,241.44,55968.0,224.3284,224.3562,223.7161,223.9944,55968.0
2022-04-18 11:00:00,241.5,241.51,240.54,240.61,64189.0,224.0501,224.0594,223.1594,223.2244,64189.0
2022-04-18 11:10:00,240.65,240.97,240.39,240.75,86694.0,223.2615,223.5584,223.0203,223.3543,86694.0
2022-04-18 11:20:00,240.81,241.08,240.22,240.68,83155.0,223.4099,223.6604,222.8626,223.2893,83155.0
2022-04-18 11:30:00,240.79,241.64,240.7,241.43,38366.0,223.3914,224.18,223.3079,223.9851,38366.0
2022-04-18 11:40:00,241.46,241.48,241.01,241.13,21667.0,224.013,224.0315,223.5955,223.7068,21667.0
2022-04-18 11:50:00,241.18,242.14,241.14,242.14,20762.0,223.7532,224.6438,223.7161,224.6438,20762.0
2022-04-18 12:00:00,242.08,242.14,241.43,241.43,18481.0,224.5882,224.6438,223.9851,223.9851,18481.0
2022-04-18 12:10:00,241.4,241.85,241.3,241.85,16575.0,223.9573,224.3748,223.8645,224.3748,16575.0
2022-04-18 12:20:00,241.87,242.53,241.81,242.26,27618.0,224.3933,225.0057,224.3377,224.7552,27618.0
2022-04-18 12:30:00,242.25,242.39,241.9,242.31,15428.0,224.7459,224.8758,224.4212,224.8015,15428.0
2022-04-18 12:40:00,242.32,242.35,241.68,242.17,34655.0,224.8108,224.8387,224.2171,224.6717,34655.0
2022-04-18 12:50:00,242.19,242.61,242.11,242.45,20924.0,224.6902,225.0799,224.616,224.9314,20924.0
2022-04-18 13:00:00,242.49,243.11,242.46,243.07,25224.0,224.9685,225.5437,224.9407,225.5066,25224.0
2022-04-18 13:10:00,243.11,243.27,242.77,242.83,16963.0,225.5437,225.6922,225.2283,225.284,16963.0
2022-04-18 13:20:00,242.88,243.03,242.72,243.03,13158.0,225.3304,225.4695,225.1819,225.4695,13158.0
2022-04-18 13:30:00,243.04,243.52,242.93,243.3,18753.0,225.4788,225.9241,225.3767,225.72,18753.0
2022-04-18 13:40:00,243.37,243.44,243.01,243.39,13306.0,225.785,225.8499,225.451,225.8035,13306.0
2022-04-18 13:50:00,243.31,243.74,243.09,243.21,30163.0,225.7293,226.1282,225.5252,225.6365,30163.0
2022-04-18 14:00:00,243.27,243.28,242.79,242.96,15112.0,225.6922,225.7015,225.2469,225.4046,15112.0
2022-04-18 14:10:00,242.96,243.07,242.13,242.21,41108.0,225.4046,225.5066,224.6346,224.7088,41108.0
2022-04-18 14:20:00,242.22,242.78,242.14,242.46,24409.0,224.718,225.2376,224.6438,224.9407,24409.0
2022-04-18 14:30:00,242.49,242.85,242.47,242.63,20680.0,224.9685,225.3025,224.95,225.0984,20680.0
2022-04-18 14:40:00,242.69,242.75,242.2,242.34,24881.0,225.1541,225.2098,224.6995,224.8294,24881.0
2022-04-18 14:50:00,242.39,242.7,242.37,242.6,29529.0,224.8758,225.1634,224.8572,225.0706,29529.0
2022-04-18 15:00:00,242.6,242.63,241.68,241.68,23989.0,225.0706,225.0984,224.2171,224.2171,23989.0
2022-04-18 15:10:00,241.72,241.83,241.36,241.47,39151.0,224.2542,224.3562,223.9202,224.0222,39151.0
2022-04-18 15:20:00,241.49,241.67,241.22,241.3,20433.0,224.0408,224.2078,223.7903,223.8645,20433.0
2022-04-18 15:30:00,241.29,241.43,241.07,241.32,69033.0,223.8552,223.9851,223.6511,223.8831,69033.0
2022-04-18 15:40:00,241.33,241.74,241.17,241.47,102574.0,223.8924,224.2727,223.7439,224.0222,102574.0
2022-04-18 15:50:00,241.43,242.17,241.34,242.17,255975.0,223.9851,224.6717,223.9016,224.6717,255975.0
2022-04-19 09:30:00,244.77,245.99,243.62,245.07,92881.0,227.0838,228.2156,226.0169,227.3621,92881.0
2022-04-19 09:40:00,245.21,245.72,244.82,245.06,34337.0,227.492,227.9652,227.1302,227.3528,34337.0
2022-04-19 09:50:00,245.15,245.27,244.8,245.18,33880.0,227.4363,227.5477,227.1116,227.4642,33880.0
2022-04-19 10:00:00,245.24,245.69,244.65,244.89,34565.0,227.5198,227.9373,226.9725,227.1951,34565.0
2022-04-19 10:10:00,244.94,245.19,244.15,244.39,18048.0,227.2415,227.4734,226.5086,226.7313,18048.0
2022-04-19 10:20:00,244.41,244.6,244.11,244.33,24694.0,226.7498,226.9261,226.4715,226.6756,24694.0
2022-04-19 10:30:00,244.39,244.62,243.87,243.93,27453.0,226.7313,226.9446,226.2488,226.3045,27453.0
2022-04-19 10:40:00,243.92,244.43,243.83,244.42,28459.0,226.2952,226.7684,226.2117,226.7591,28459.0
2022-04-19 10:50:00,244.47,245.01,244.32,244.72,12754.0,226.8055,227.3065,226.6663,227.0374,12754.0
2022-04-19 11:00:00,244.73,244.93,244.48,244.58,20224.0,227.0467,227.2322,226.8148,226.9075,20224.0
2022-04-19 11:10:00,244.59,244.72,244.25,244.6,19729.0,226.9168,227.0374,226.6014,226.9261,19729.0
2022-04-19 11:20:00,244.61,244.91,244.58,244.68,14916.0,226.9354,227.2137,226.9075,227.0003,14916.0
2022-04-19 11:30:00,244.67,244.77,244.48,244.73,19367.0,226.991,227.0838,226.8148,227.0467,19367.0
2022-04-19 11:40:00,244.71,244.9,244.6,244.83,13246.0,227.0281,227.2044,226.9261,227.1395,13246.0
2022-04-19 11:50:00,245.0,245.21,244.86,244.93,7668.0,227.2972,227.492,227.1673,227.2322,7668.0
2022-04-19 12:00:00,244.92,245.17,244.85,244.92,11119.0,227.223,227.4549,227.158,227.223,11119.0
2022-04-19 12:10:00,244.93,245.12,244.78,244.95,10715.0,227.2322,227.4085,227.0931,227.2508,10715.0
2022-04-19 12:20:00,244.95,245.24,244.94,245.07,12531.0,227.2508,227.5198,227.2415,227.3621,12531.0
2022-04-19 12:30:00,245.0,245.05,244.59,244.7,28436.0,227.2972,227.3436,226.9168,227.0189,28436.0
2022-04-19 12:40:00,244.82,244.86,244.51,244.59,15435.0,227.1302,227.1673,226.8426,226.9168,15435.0
2022-04-19 12:50:00,244.62,244.75,244.47,244.47,29713.0,226.9446,227.0652,226.8055,226.8055,29713.0
2022-04-19 13:00:00,244.51,244.54,244.06,244.2,23195.0,226.8426,226.8704,226.4251,226.555,23195.0
2022-04-19 13:10:00,244.26,244.62,244.26,244.49,21276.0,226.6106,226.9446,226.6106,226.824,21276.0
2022-04-19 13:20:00,244.48,244.84,244.45,244.52,16187.0,226.8148,227.1487,226.7869,226.8519,16187.0
2022-04-19 13:30:00,244.55,244.64,244.44,244.55,15583.0,226.8797,226.9632,226.7776,226.8797,15583.0
2022-04-19 13:40:00,244.55,244.63,244.42,244.56,14932.0,226.8797,226.9539,226.7591,226.889,14932.0
2022-04-19 13:50:00,244.69,244.93,244.62,244.65,11889.0,227.0096,227.2322,226.9446,226.9725,11889.0
2022-04-19 14:00:00,244.67,244.98,244.67,244.95,15872.0,226.991,227.2786,226.991,227.2508,15872.0
2022-04-19 14:10:00,244.93,245.05,244.55,244.59,15590.0,227.2322,227.3436,226.8797,226.9168,15590.0
2022-04-19 14:20:00,244.6,244.62,244.34,244.48,22904.0,226.9261,226.9446,226.6849,226.8148,22904.0
2022-04-19 14:30:00,244.45,244.84,244.45,244.79,17566.0,226.7869,227.1487,226.7869,227.1024,17566.0
2022-04-19 14:40:00,244.79,245.02,244.69,244.92,13883.0,227.1024,227.3157,227.0096,227.223,13883.0
2022-04-19 14:50:00,244.99,245.41,244.87,245.36,12898.0,227.2879,227.6776,227.1766,227.6312,12898.0
2022-04-19 15:00:00,245.34,245.55,245.28,245.52,15272.0,227.6126,227.8074,227.5569,227.7796,15272.0
2022-04-19 15:10:00,245.57,245.98,245.39,245.74,34126.0,227.826,228.2064,227.659,227.9837,34126.0
2022-04-19 15:20:00,245.75,245.83,245.46,245.69,29715.0,227.993,228.0672,227.7239,227.9373,29715.0
2022-04-19 15:30:00,245.67,245.89,245.54,245.8,44562.0,227.9188,228.1229,227.7982,228.0394,44562.0
2022-04-19 15:40:00,245.79,245.94,245.51,245.57,83314.0,228.0301,228.1693,227.7703,227.826,83314.0
2022-04-19 15:50:00,245.63,246.09,245.38,245.73,163909.0,227.8817,228.3084,227.6497,227.9744,163909.0
2022-04-20 09:30:00,246.09,247.65,246.09,247.64,55629.0,228.3084,229.7557,228.3084,229.7464,55629.0
2022-04-20 09:40:00,247.8,248.2,246.41,246.49,32960.0,229.8949,230.266,228.6053,228.6795,32960.0
2022-04-20 09:50:00,246.45,248.03,246.45,247.87,23392.0,228.6424,230.1082,228.6424,229.9598,23392.0
2022-04-20 10:00:00,247.96,248.02,246.73,247.22,48196.0,230.0433,230.099,228.9022,229.3568,48196.0
2022-04-20 10:10:00,247.26,247.91,246.95,247.63,29605.0,229.3939,229.9969,229.1063,229.7371,29605.0
2022-04-20 10:20:00,247.72,248.6,247.71,248.46,50959.0,229.8206,230.6371,229.8114,230.5072,50959.0
2022-04-20 10:30:00,248.49,249.03,248.34,248.59,42711.0,230.535,231.036,230.3958,230.6278,42711.0
2022-04-20 10:40:00,248.68,249.23,248.48,248.66,39815.0,230.7113,231.2215,230.5257,230.6927,39815.0
2022-04-20 10:50:00,248.61,248.7,247.73,247.86,36794.0,230.6463,230.7298,229.8299,229.9505,36794.0
2022-04-20 11:00:00,247.9,247.99,247.46,247.63,32892.0,229.9876,230.0711,229.5794,229.7371,32892.0
2022-04-20 11:10:00,247.6,247.72,247.14,247.51,19913.0,229.7093,229.8206,229.2825,229.6258,19913.0
2022-04-20 11:20:00,247.51,248.41,247.44,248.23,17367.0,229.6258,230.4608,229.5609,230.2938,17367.0
2022-04-20 11:30:00,248.13,249.24,248.1,249.06,48155.0,230.201,231.2308,230.1732,231.0638,48155.0
2022-04-20 11:40:00,249.07,249.07,248.07,248.21,38190.0,231.0731,231.0731,230.1453,230.2752,38190.0
2022-04-20 11:50:00,248.27,248.92,248.18,248.83,27507.0,230.3309,230.9339,230.2474,230.8504,27507.0
2022-04-20 12:00:00,248.77,248.98,248.2,248.81,38839.0,230.7948,230.9896,230.266,230.8319,38839.0
2022-04-20 12:10:00,248.79,248.8,248.42,248.65,23066.0,230.8133,230.8226,230.4701,230.6834,23066.0
2022-04-20 12:20:00,248.58,248.85,248.37,248.52,11235.0,230.6185,230.869,230.4237,230.5628,11235.0
2022-04-20 12:30:00,248.51,248.85,248.43,248.68,16335.0,230.5536,230.869,230.4793,230.7113,16335.0
2022-04-20 12:40:00,248.67,248.77,248.51,248.57,20485.0,230.702,230.7948,230.5536,230.6092,20485.0
2022-04-20 12:50:00,248.52,248.8,248.52,248.64,14667.0,230.5628,230.8226,230.5628,230.6742,14667.0
2022-04-20 13:00:00,248.69,248.93,248.48,248.48,66484.0,230.7206,230.9432,230.5257,230.5257,66484.0
2022-04-20 13:10:00,248.45,248.53,247.86,247.86,20532.0,230.4979,230.5721,229.9505,229.9505,20532.0
2022-04-20 13:20:00,247.82,247.94,247.59,247.69,26801.0,229.9134,230.0247,229.7,229.7928,26801.0
2022-04-20 13:30:00,247.71,247.84,247.42,247.51,29212.0,229.8114,229.932,229.5423,229.6258,29212.0
2022-04-20 13:40:00,247.52,248.16,247.44,247.75,17566.0,229.6351,230.2288,229.5609,229.8485,17566.0
2022-04-20 13:50:00,247.79,248.19,247.68,248.14,20194.0,229.8856,230.2567,229.7835,230.2103,20194.0
2022-04-20 14:00:00,248.05,248.21,247.73,247.82,29150.0,230.1268,230.2752,229.8299,229.9134,29150.0
2022-04-20 14:10:00,247.86,248.12,247.79,247.8,12287.0,229.9505,230.1917,229.8856,229.8949,12287.0
2022-04-20 14:20:00,247.81,248.0,247.56,247.75,34855.0,229.9041,230.0804,229.6722,229.8485,34855.0
2022-04-20 14:30:00,247.74,247.75,247.28,247.3,42294.0,229.8392,229.8485,229.4124,229.431,42294.0
2022-04-20 14:40:00,247.28,247.54,247.28,247.4,14668.0,229.4124,229.6536,229.4124,229.5238,14668.0
2022-04-20 14:50:00,247.39,247.53,247.24,247.5,30670.0,229.5145,229.6444,229.3753,229.6165,30670.0
2022-04-20 15:00:00,247.47,247.73,247.34,247.43,16158.0,229.5887,229.8299,229.4681,229.5516,16158.0
2022-04-20 15:10:00,247.45,248.35,247.41,248.35,54106.0,229.5701,230.4051,229.533,230.4051,54106.0
2022-04-20 15:20:00,248.31,248.44,247.75,247.92,62816.0,230.368,230.4886,229.8485,230.0062,62816.0
2022-04-20 15:30:00,247.95,248.13,247.41,247.45,78112.0,230.034,230.201,229.533,229.5701,78112.0
2022-04-20 15:40:00,247.43,248.23,247.36,247.87,126709.0,229.5516,230.2938,229.4867,229.9598,126709.0
2022-04-20 15:50:00,247.87,248.13,247.13,247.42,195215.0,229.9598,230.201,229.2733,229.5423,195215.0
2022-04-21 09:30:00,245.47,247.4,242.54,246.85,219887.0,227.7332,229.5238,225.0149,229.0135,219887.0
2022-04-21 09:40:00,246.98,248.06,245.49,247.64,85820.0,229.1341,230.1361,227.7518,229.7464,85820.0
2022-04-21 09:50:00,247.54,250.52,246.65,250.21,138505.0,229.6536,232.4183,228.828,232.1307,138505.0
2022-04-21 10:00:00,249.95,250.5,249.09,249.55,59361.0,231.8895,232.3998,231.0916,231.5184,59361.0
2022-04-21 10:10:00,249.54,249.77,247.16,247.43,73310.0,231.5091,231.7225,229.3011,229.5516,73310.0
2022-04-21 10:20:00,247.34,248.46,246.45,246.86,41376.0,229.4681,230.5072,228.6424,229.0228,41376.0
2022-04-21 10:30:00,246.82,247.34,246.31,247.12,38960.0,228.9857,229.4681,228.5125,229.264,38960.0
2022-04-21 10:40:00,247.27,247.45,246.38,246.61,31914.0,229.4032,229.5701,228.5775,228.7908,31914.0
2022-04-21 10:50:00,246.61,246.82,245.68,246.06,100715.0,228.7908,228.9857,227.928,228.2806,100715.0
2022-04-21 11:00:00,246.06,246.07,245.17,245.59,51737.0,228.2806,228.2899,227.4549,227.8445,51737.0
2022-04-21 11:10:00,245.72,246.86,245.59,246.02,55871.0,227.9652,229.0228,227.8445,228.2435,55871.0
2022-04-21 11:20:00,246.21,246.21,245.23,245.35,72186.0,228.4197,228.4197,227.5106,227.6219,72186.0
2022-04-21 11:30:00,245.31,245.48,244.28,244.72,27926.0,227.5848,227.7425,226.6292,227.0374,27926.0
2022-04-21 11:40:00,244.64,244.91,244.15,244.61,24196.0,226.9632,227.2137,226.5086,226.9354,24196.0
2022-04-21 11:50:00,244.61,245.25,244.59,244.85,26866.0,226.9354,227.5291,226.9168,227.158,26866.0
2022-04-21 12:00:00,244.93,245.04,243.74,243.78,35912.0,227.2322,227.3343,226.1282,226.1653,35912.0
2022-04-21 12:10:00,243.75,244.45,243.51,244.27,42695.0,226.1375,226.7869,225.9148,226.6199,42695.0
2022-04-21 12:20:00,244.27,244.5,243.81,244.2,33187.0,226.6199,226.8333,226.1932,226.555,33187.0
2022-04-21 12:30:00,244.16,244.5,243.89,244.46,37566.0,226.5179,226.8333,226.2674,226.7962,37566.0
2022-04-21 12:40:00,244.47,244.7,243.98,244.14,21680.0,226.8055,227.0189,226.3509,226.4993,21680.0
2022-04-21 12:50:00,244.11,244.23,243.54,243.94,51304.0,226.4715,226.5828,225.9427,226.3138,51304.0
2022-04-21 13:00:00,243.87,243.95,242.92,243.38,34095.0,226.2488,226.323,225.3675,225.7942,34095.0
2022-04-21 13:10:00,243.37,243.95,243.34,243.87,29495.0,225.785,226.323,225.7571,226.2488,29495.0
2022-04-21 13:20:00,243.86,244.61,243.69,244.56,31529.0,226.2395,226.9354,226.0818,226.889,31529.0
2022-04-21 13:30:00,244.59,245.15,244.5,244.98,57289.0,226.9168,227.4363,226.8333,227.2786,57289.0
2022-04-21 13:40:00,244.86,245.51,244.74,245.23,41449.0,227.1673,227.7703,227.056,227.5106,41449.0
2022-04-21 13:50:00,245.38,245.39,244.71,244.92,25409.0,227.6497,227.659,227.0281,227.223,25409.0
2022-04-21 14:00:00,244.97,244.97,243.57,244.3,42619.0,227.2693,227.2693,225.9705,226.6478,42619.0
2022-04-21 14:10:00,244.34,244.74,244.19,244.7,26104.0,226.6849,227.056,226.5457,227.0189,26104.0
2022-04-21 14:20:00,244.77,245.28,244.71,245.06,29277.0,227.0838,227.5569,227.0281,227.3528,29277.0
2022-04-21 14:30:00,245.05,245.96,244.95,245.25,40971.0,227.3436,228.1878,227.2508,227.5291,40971.0
2022-04-21 14:40:00,245.29,245.43,244.78,244.83,44586.0,227.5662,227.6961,227.0931,227.1395,44586.0
2022-04-21 14:50:00,244.84,244.87,244.17,244.39,67423.0,227.1487,227.1766,226.5271,226.7313,67423.0
2022-04-21 15:00:00,244.44,244.47,243.71,244.08,45451.0,226.7776,226.8055,226.1004,226.4437,45451.0
2022-04-21 15:10:00,244.03,244.49,243.77,244.49,72736.0,226.3973,226.824,226.1561,226.824,72736.0
2022-04-21 15:20:00,244.46,244.98,244.27,244.86,64143.0,226.7962,227.2786,226.6199,227.1673,64143.0
2022-04-21 15:30:00,244.83,244.96,244.42,244.56,77361.0,227.1395,227.2601,226.7591,226.889,77361.0
2022-04-21 15:40:00,244.53,245.09,243.93,243.97,99859.0,226.8611,227.3807,226.3045,226.3416,99859.0
2022-04-21 15:50:00,243.91,245.1,243.88,244.4,234084.0,226.2859,227.39,226.2581,226.7405,234084.0
2022-04-22 09:30:00,242.26,242.66,238.83,239.32,141535.0,224.7552,225.1263,221.573,222.0276,141535.0
2022-04-22 09:40:00,239.32,239.42,236.81,237.75,107700.0,222.0276,222.1204,219.699,220.571,107700.0
2022-04-22 09:50:00,237.64,238.98,237.28,238.05,75394.0,220.469,221.7122,220.135,220.8494,75394.0
2022-04-22 10:00:00,238.08,239.5,238.0,239.0,85235.0,220.8772,222.1946,220.803,221.7307,85235.0
2022-04-22 10:10:00,239.04,239.71,238.51,238.76,66562.0,221.7678,222.3894,221.2761,221.5081,66562.0
2022-04-22 10:20:00,238.7,239.01,237.88,238.07,45521.0,221.4524,221.74,220.6916,220.8679,45521.0
2022-04-22 10:30:00,238.08,238.29,237.75,237.84,49673.0,220.8772,221.072,220.571,220.6545,49673.0
2022-04-22 10:40:00,237.79,237.92,237.12,237.36,47546.0,220.6081,220.7288,219.9866,220.2092,47546.0
2022-04-22 10:50:00,237.3,237.47,237.11,237.18,46565.0,220.1536,220.3113,219.9773,220.0422,46565.0
2022-04-22 11:00:00,237.18,238.0,237.15,237.88,49016.0,220.0422,220.803,220.0144,220.6916,49016.0
2022-04-22 11:10:00,237.71,238.26,237.24,237.58,45600.0,220.5339,221.0442,220.0979,220.4133,45600.0
2022-04-22 11:20:00,237.58,237.91,237.3,237.58,38261.0,220.4133,220.7195,220.1536,220.4133,38261.0
2022-04-22 11:30:00,237.59,237.69,237.26,237.49,49207.0,220.4226,220.5154,220.1164,220.3298,49207.0
2022-04-22 11:40:00,237.47,237.72,237.1,237.32,86077.0,220.3113,220.5432,219.968,220.1721,86077.0
2022-04-22 11:50:00,237.29,237.56,237.05,237.33,61776.0,220.1443,220.3948,219.9216,220.1814,61776.0
2022-04-22 12:00:00,237.35,237.52,236.98,237.09,33198.0,220.1999,220.3577,219.8567,219.9587,33198.0
2022-04-22 12:10:00,237.15,237.42,236.75,237.24,40712.0,220.0144,220.2649,219.6433,220.0979,40712.0
2022-04-22 12:20:00,237.19,238.57,237.04,238.5,34739.0,220.0515,221.3318,219.9123,221.2668,34739.0
2022-04-22 12:30:00,238.48,238.51,237.87,238.32,49753.0,221.2483,221.2761,220.6824,221.0998,49753.0
2022-04-22 12:40:00,238.28,238.36,237.69,238.01,29117.0,221.0627,221.137,220.5154,220.8122,29117.0
2022-04-22 12:50:00,238.03,238.26,237.67,237.67,33461.0,220.8308,221.0442,220.4968,220.4968,33461.0
2022-04-22 13:00:00,237.72,237.98,237.53,237.73,38231.0,220.5432,220.7844,220.3669,220.5525,38231.0
2022-04-22 13:10:00,237.72,237.74,237.17,237.22,25020.0,220.5432,220.5618,220.0329,220.0793,25020.0
2022-04-22 13:20:00,237.16,237.48,237.05,237.4,53768.0,220.0237,220.3205,219.9216,220.2463,53768.0
2022-04-22 13:30:00,237.34,237.4,237.0,237.2,77996.0,220.1907,220.2463,219.8752,220.0608,77996.0
2022-04-22 13:40:00,237.17,237.21,236.91,236.91,72657.0,220.0329,220.0701,219.7917,219.7917,72657.0
2022-04-22 13:50:00,236.91,236.91,236.38,236.42,80223.0,219.7917,219.7917,219.3,219.3371,80223.0
2022-04-22 14:00:00,236.41,236.62,236.18,236.3,67692.0,219.3279,219.5227,219.1145,219.2258,67692.0
2022-04-22 14:10:00,236.3,236.31,235.29,235.89,57480.0,219.2258,219.2351,218.2888,218.8454,57480.0
2022-04-22 14:20:00,235.9,236.25,235.61,235.62,67981.0,218.8547,219.1794,218.5857,218.5949,67981.0
2022-04-22 14:30:00,235.56,235.8,234.53,234.75,63809.0,218.5393,218.7619,217.5837,217.7878,63809.0
2022-04-22 14:40:00,234.76,234.94,234.45,234.66,44558.0,217.7971,217.9641,217.5095,217.7043,44558.0
2022-04-22 14:50:00,234.67,234.68,233.84,234.56,72046.0,217.7136,217.7229,216.9436,217.6115,72046.0
2022-04-22 15:00:00,234.57,234.89,234.46,234.77,83506.0,217.6208,217.9177,217.5188,217.8064,83506.0
2022-04-22 15:10:00,234.8,236.34,234.5,235.86,80606.0,217.8342,219.2629,217.5559,218.8176,80606.0
2022-04-22 15:20:00,235.83,236.08,235.18,235.26,71553.0,218.7898,219.0217,218.1867,218.261,71553.0
2022-04-22 15:30:00,235.34,236.49,235.26,236.4,104404.0,218.3352,219.4021,218.261,219.3186,104404.0
2022-04-22 15:40:00,236.4,236.55,234.89,234.89,127911.0,219.3186,219.4577,217.9177,217.9177,127911.0
2022-04-22 15:50:00,234.94,235.07,234.2,234.31,483059.0,217.9641,218.0847,217.2775,217.3796,483059.0
2022-04-25 09:30:00,233.83,233.83,230.72,231.59,152057.0,216.9343,216.9343,214.049,214.8561,152057.0
2022-04-25 09:40:00,231.56,232.5,231.06,231.96,65216.0,214.8283,215.7004,214.3644,215.1994,65216.0
2022-04-25 09:50:00,231.99,232.38,230.86,230.86,54399.0,215.2272,215.5891,214.1789,214.1789,54399.0
2022-04-25 10:00:00,230.81,231.06,230.07,230.24,50613.0,214.1325,214.3644,213.446,213.6037,50613.0
2022-04-25 10:10:00,230.32,230.88,230.06,230.31,40383.0,213.6779,214.1974,213.4367,213.6686,40383.0
2022-04-25 10:20:00,230.4,232.4,230.21,231.18,64064.0,213.7521,215.6076,213.5758,214.4758,64064.0
2022-04-25 10:30:00,231.22,232.12,231.11,231.27,60694.0,214.5129,215.3478,214.4108,214.5593,60694.0
2022-04-25 10:40:00,231.34,232.36,230.8,232.33,60834.0,214.6242,215.5705,214.1232,215.5427,60834.0
2022-04-25 10:50:00,232.34,232.51,231.69,232.08,149246.0,215.5519,215.7097,214.9489,215.3107,149246.0
2022-04-25 11:00:00,232.09,232.85,232.09,232.37,41483.0,215.32,216.0251,215.32,215.5798,41483.0
2022-04-25 11:10:00,232.39,233.14,232.2,232.7,39396.0,215.5983,216.2941,215.4221,215.8859,39396.0
2022-04-25 11:20:00,232.68,233.13,232.28,232.39,39468.0,215.8674,216.2849,215.4963,215.5983,39468.0
2022-04-25 11:30:00,232.46,232.78,232.02,232.07,45169.0,215.6633,215.9602,215.2551,215.3015,45169.0
2022-04-25 11:40:00,232.07,232.38,231.58,231.67,71032.0,215.3015,215.5891,214.8469,214.9304,71032.0
2022-04-25 11:50:00,231.67,231.86,231.06,231.73,58949.0,214.9304,215.1066,214.3644,214.986,58949.0
2022-04-25 12:00:00,231.71,232.91,231.45,232.5,36034.0,214.9675,216.0808,214.7263,215.7004,36034.0
2022-04-25 12:10:00,232.41,232.55,231.72,232.16,39115.0,215.6169,215.7468,214.9767,215.3849,39115.0
2022-04-25 12:20:00,232.18,232.89,232.18,232.22,39436.0,215.4035,216.0622,215.4035,215.4406,39436.0
2022-04-25 12:30:00,232.26,233.45,232.2,232.97,37473.0,215.4777,216.5817,215.4221,216.1364,37473.0
2022-04-25 12:40:00,232.92,232.95,232.18,232.95,25015.0,216.09,216.1179,215.4035,216.1179,25015.0
2022-04-25 12:50:00,232.88,233.32,232.15,232.43,40964.0,216.0529,216.4611,215.3757,215.6354,40964.0
2022-04-25 13:00:00,232.46,233.23,231.85,233.23,40900.0,215.6633,216.3776,215.0973,216.3776,40900.0
2022-04-25 13:10:00,233.23,234.69,233.16,234.16,56528.0,216.3776,217.7321,216.3127,217.2404,56528.0
2022-04-25 13:20:00,234.28,234.57,233.6,234.03,34325.0,217.3518,217.6208,216.7209,217.1198,34325.0
2022-04-25 13:30:00,234.02,234.3,233.52,233.66,28764.0,217.1106,217.3703,216.6467,216.7766,28764.0
2022-04-25 13:40:00,233.64,234.2,233.6,233.86,30131.0,216.758,217.2775,216.7209,216.9621,30131.0
2022-04-25 13:50:00,233.89,234.07,233.43,233.64,36901.0,216.9899,217.1569,216.5632,216.758,36901.0
2022-04-25 14:00:00,233.72,233.93,233.02,233.84,44620.0,216.8322,217.0271,216.1828,216.9436,44620.0
2022-04-25 14:10:00,233.81,234.28,233.53,234.12,35409.0,216.9157,217.3518,216.656,217.2033,35409.0
2022-04-25 14:20:00,234.14,234.74,234.0,234.74,45976.0,217.2219,217.7785,217.092,217.7785,45976.0
2022-04-25 14:30:00,234.78,235.35,234.64,234.77,41137.0,217.8156,218.3445,217.6858,217.8064,41137.0
2022-04-25 14:40:00,234.74,235.61,234.52,235.46,36342.0,217.7785,218.5857,217.5744,218.4465,36342.0
2022-04-25 14:50:00,235.52,235.93,235.26,235.26,39694.0,218.5022,218.8825,218.261,218.261,39694.0
2022-04-25 15:00:00,235.27,235.43,234.66,235.11,48715.0,218.2702,218.4187,217.7043,218.1218,48715.0
2022-04-25 15:10:00,235.11,236.02,234.96,236.02,45706.0,218.1218,218.966,217.9826,218.966,45706.0
2022-04-25 15:20:00,236.03,236.73,236.03,236.6,58554.0,218.9753,219.6247,218.9753,219.5041,58554.0
2022-04-25 15:30:00,236.6,236.96,236.4,236.6,76516.0,219.5041,219.8381,219.3186,219.5041,76516.0
2022-04-25 15:40:00,236.63,236.88,236.08,236.36,124534.0,219.532,219.7639,219.0217,219.2815,124534.0
2022-04-25 15:50:00,236.28,236.73,235.89,236.49,279209.0,219.2073,219.6247,218.8454,219.4021,279209.0
2022-04-26 09:30:00,235.6,237.86,235.49,237.46,50583.0,218.5764,220.6731,218.4743,220.302,50583.0
2022-04-26 09:40:00,237.57,237.66,236.02,237.15,26173.0,220.404,220.4875,218.966,220.0144,26173.0
2022-04-26 09:50:00,237.14,237.14,236.24,237.0,32619.0,220.0051,220.0051,219.1701,219.8752,32619.0
2022-04-26 10:00:00,236.97,237.6,236.6,237.39,27127.0,219.8474,220.4319,219.5041,220.237,27127.0
2022-04-26 10:10:00,237.32,237.56,235.69,235.81,25662.0,220.1721,220.3948,218.6599,218.7712,25662.0
2022-04-26 10:20:00,235.75,235.81,235.14,235.7,28410.0,218.7155,218.7712,218.1496,218.6692,28410.0
2022-04-26 10:30:00,235.69,235.72,235.04,235.54,22475.0,218.6599,218.6877,218.0569,218.5207,22475.0
2022-04-26 10:40:00,235.45,235.51,234.73,235.33,19497.0,218.4372,218.4929,217.7693,218.3259,19497.0
2022-04-26 10:50:00,235.31,235.83,235.09,235.57,13795.0,218.3073,218.7898,218.1032,218.5486,13795.0
2022-04-26 11:00:00,235.54,235.54,234.65,234.84,14075.0,218.5207,218.5207,217.695,217.8713,14075.0
2022-04-26 11:10:00,234.69,235.25,234.56,234.63,25815.0,217.7321,218.2517,217.6115,217.6765,25815.0
2022-04-26 11:20:00,234.63,235.54,234.63,235.3,17368.0,217.6765,218.5207,217.6765,218.2981,17368.0
2022-04-26 11:30:00,235.24,235.24,234.22,234.61,18767.0,218.2424,218.2424,217.2961,217.6579,18767.0
2022-04-26 11:40:00,234.61,235.54,234.26,235.24,20546.0,217.6579,218.5207,217.3332,218.2424,20546.0
2022-04-26 11:50:00,235.22,235.28,234.92,235.0,16406.0,218.2238,218.2795,217.9455,218.0197,16406.0
2022-04-26 12:00:00,235.0,235.16,234.62,235.16,11817.0,218.0197,218.1682,217.6672,218.1682,11817.0
2022-04-26 12:10:00,235.22,235.91,235.03,235.88,21333.0,218.2238,218.864,218.0476,218.8362,21333.0
2022-04-26 12:20:00,236.0,236.98,236.0,236.81,24276.0,218.9475,219.8567,218.9475,219.699,24276.0
2022-04-26 12:30:00,236.8,236.84,236.08,236.14,21427.0,219.6897,219.7268,219.0217,219.0774,21427.0
2022-04-26 12:40:00,236.15,236.26,235.69,235.76,14224.0,219.0866,219.1887,218.6599,218.7248,14224.0
2022-04-26 12:50:00,235.71,236.61,235.69,236.53,31498.0,218.6784,219.5134,218.6599,219.4392,31498.0
2022-04-26 13:00:00,236.54,236.67,235.87,236.62,22736.0,219.4485,219.5691,218.8269,219.5227,22736.0
2022-04-26 13:10:00,236.57,236.66,235.64,235.64,16557.0,219.4763,219.5598,218.6135,218.6135,16557.0
2022-04-26 13:20:00,235.65,235.81,235.12,235.17,23198.0,218.6228,218.7712,218.1311,218.1775,23198.0
2022-04-26 13:30:00,235.1,235.57,235.1,235.39,15175.0,218.1125,218.5486,218.1125,218.3816,15175.0
2022-04-26 13:40:00,235.31,235.84,235.13,235.51,46907.0,218.3073,218.799,218.1403,218.4929,46907.0
2022-04-26 13:50:00,235.42,235.42,234.91,235.09,10995.0,218.4094,218.4094,217.9362,218.1032,10995.0
2022-04-26 14:00:00,235.07,235.5,234.97,235.27,15809.0,218.0847,218.4836,217.9919,218.2702,15809.0
2022-04-26 14:10:00,235.32,235.86,235.23,235.42,23451.0,218.3166,218.8176,218.2331,218.4094,23451.0
2022-04-26 14:20:00,235.48,235.7,235.19,235.49,28941.0,218.4651,218.6692,218.196,218.4743,28941.0
2022-04-26 14:30:00,235.47,235.53,234.83,235.21,13979.0,218.4558,218.5114,217.862,218.2146,13979.0
2022-04-26 14:40:00,235.19,235.19,234.54,234.54,15658.0,218.196,218.196,217.593,217.593,15658.0
2022-04-26 14:50:00,234.55,235.5,234.5,235.34,20879.0,217.6023,218.4836,217.5559,218.3352,20879.0
2022-04-26 15:00:00,235.31,235.49,235.12,235.28,26711.0,218.3073,218.4743,218.1311,218.2795,26711.0
2022-04-26 15:10:00,235.25,235.4,234.22,234.55,24071.0,218.2517,218.3908,217.2961,217.6023,24071.0
2022-04-26 15:20:00,234.55,234.88,234.51,234.75,32426.0,217.6023,217.9084,217.5651,217.7878,32426.0
2022-04-26 15:30:00,234.75,234.83,234.24,234.62,56509.0,217.7878,217.862,217.3147,217.6672,56509.0
2022-04-26 15:40:00,234.62,234.68,233.87,234.06,88520.0,217.6672,217.7229,216.9714,217.1477,88520.0
2022-04-26 15:50:00,233.92,234.28,233.43,233.44,174281.0,217.0178,217.3518,216.5632,216.5725,174281.0
2022-04-27 09:30:00,232.54,234.3,232.54,232.81,108145.0,215.7375,217.3703,215.7375,215.988,108145.0
2022-04-27 09:40:00,232.84,236.3,232.29,235.59,152100.0,216.0158,219.2258,215.5056,218.5671,152100.0
2022-04-27 09:50:00,235.67,237.13,235.65,237.1,47437.0,218.6413,219.9958,218.6228,219.968,47437.0
2022-04-27 10:00:00,237.2,237.51,235.84,236.33,45875.0,220.0608,220.3484,218.799,219.2536,45875.0
2022-04-27 10:10:00,236.3,236.76,235.71,236.13,106234.0,219.2258,219.6526,218.6784,219.0681,106234.0
2022-04-27 10:20:00,236.04,236.92,236.0,236.28,43355.0,218.9846,219.801,218.9475,219.2073,43355.0
2022-04-27 10:30:00,236.28,236.61,235.35,236.26,107679.0,219.2073,219.5134,218.3445,219.1887,107679.0
2022-04-27 10:40:00,236.26,237.15,236.18,237.06,34463.0,219.1887,220.0144,219.1145,219.9309,34463.0
2022-04-27 10:50:00,237.03,237.08,236.33,236.57,35617.0,219.9031,219.9494,219.2536,219.4763,35617.0
2022-04-27 11:00:00,236.6,237.32,236.1,236.24,36444.0,219.5041,220.1721,219.0403,219.1701,36444.0
2022-04-27 11:10:00,236.22,237.22,235.94,237.19,39815.0,219.1516,220.0793,218.8918,220.0515,39815.0
2022-04-27 11:20:00,237.23,237.23,236.27,236.69,29943.0,220.0886,220.0886,219.198,219.5876,29943.0
2022-04-27 11:30:00,236.8,237.22,236.7,236.7,42922.0,219.6897,220.0793,219.5969,219.5969,42922.0
2022-04-27 11:40:00,236.77,237.26,236.69,236.95,32235.0,219.6618,220.1164,219.5876,219.8288,32235.0
2022-04-27 11:50:00,237.0,237.23,236.14,236.21,30920.0,219.8752,220.0886,219.0774,219.1423,30920.0
2022-04-27 12:00:00,236.26,236.77,236.01,236.55,51224.0,219.1887,219.6618,218.9568,219.4577,51224.0
2022-04-27 12:10:00,236.55,236.55,235.47,235.58,32815.0,219.4577,219.4577,218.4558,218.5578,32815.0
2022-04-27 12:20:00,235.73,236.43,235.64,236.43,21878.0,218.697,219.3464,218.6135,219.3464,21878.0
2022-04-27 12:30:00,236.43,236.74,236.01,236.74,20384.0,219.3464,219.634,218.9568,219.634,20384.0
2022-04-27 12:40:00,236.72,237.67,236.63,237.28,26763.0,219.6155,220.4968,219.532,220.135,26763.0
2022-04-27 12:50:00,237.3,237.66,236.95,237.65,28345.0,220.1536,220.4875,219.8288,220.4783,28345.0
2022-04-27 13:00:00,237.72,237.72,236.96,236.97,35004.0,220.5432,220.5432,219.8381,219.8474,35004.0
2022-04-27 13:10:00,237.02,237.09,236.55,236.96,22713.0,219.8938,219.9587,219.4577,219.8381,22713.0
2022-04-27 13:20:00,236.99,237.27,236.34,237.15,18213.0,219.866,220.1257,219.2629,220.0144,18213.0
2022-04-27 13:30:00,237.29,237.58,237.04,237.33,20710.0,220.1443,220.4133,219.9123,220.1814,20710.0
2022-04-27 13:40:00,237.35,237.76,237.05,237.59,28013.0,220.1999,220.5803,219.9216,220.4226,28013.0
2022-04-27 13:50:00,237.61,238.03,237.58,237.93,43096.0,220.4412,220.8308,220.4133,220.738,43096.0
2022-04-27 14:00:00,237.84,237.85,237.38,237.56,18536.0,220.6545,220.6638,220.2278,220.3948,18536.0
2022-04-27 14:10:00,237.56,237.68,237.13,237.23,23453.0,220.3948,220.5061,219.9958,220.0886,23453.0
2022-04-27 14:20:00,237.31,237.89,237.07,237.1,29058.0,220.1628,220.7009,219.9402,219.968,29058.0
2022-04-27 14:30:00,237.11,237.42,236.58,237.16,22099.0,219.9773,220.2649,219.4856,220.0237,22099.0
2022-04-27 14:40:00,237.35,237.77,237.15,237.26,23571.0,220.1999,220.5896,220.0144,220.1164,23571.0
2022-04-27 14:50:00,237.38,237.4,236.31,236.48,34001.0,220.2278,220.2463,219.2351,219.3928,34001.0
2022-04-27 15:00:00,236.36,236.67,236.17,236.4,35063.0,219.2815,219.5691,219.1052,219.3186,35063.0
2022-04-27 15:10:00,236.42,236.82,236.25,236.56,34826.0,219.3371,219.7082,219.1794,219.467,34826.0
2022-04-27 15:20:00,236.59,236.78,236.2,236.75,39460.0,219.4949,219.6711,219.133,219.6433,39460.0
2022-04-27 15:30:00,236.75,237.23,236.66,236.86,106049.0,219.6433,220.0886,219.5598,219.7453,106049.0
2022-04-27 15:40:00,236.94,237.94,236.81,237.45,116966.0,219.8196,220.7473,219.699,220.2927,116966.0
2022-04-27 15:50:00,237.37,237.37,236.63,236.78,235269.0,220.2185,220.2185,219.532,219.6711,235269.0
2022-04-28 09:30:00,236.79,238.86,236.62,236.94,117362.0,219.6804,221.6008,219.5227,219.8196,117362.0
2022-04-28 09:40:00,236.99,238.85,236.58,237.57,76658.0,219.866,221.5916,219.4856,220.404,76658.0
2022-04-28 09:50:00,237.51,238.75,237.41,237.97,71465.0,220.3484,221.4988,220.2556,220.7751,71465.0
2022-04-28 10:00:00,237.97,238.12,236.43,237.89,87293.0,220.7751,220.9143,219.3464,220.7009,87293.0
2022-04-28 10:10:00,237.8,239.65,237.73,238.88,151087.0,220.6174,222.3337,220.5525,221.6194,151087.0
2022-04-28 10:20:00,238.76,239.15,237.99,238.09,74123.0,221.5081,221.8699,220.7937,220.8865,74123.0
2022-04-28 10:30:00,238.03,238.94,237.81,238.74,28750.0,220.8308,221.6751,220.6267,221.4895,28750.0
2022-04-28 10:40:00,238.61,238.79,238.11,238.2,33961.0,221.3689,221.5359,220.905,220.9885,33961.0
2022-04-28 10:50:00,238.18,238.64,238.01,238.42,30801.0,220.97,221.3967,220.8122,221.1926,30801.0
2022-04-28 11:00:00,238.42,238.87,238.24,238.42,56153.0,221.1926,221.6101,221.0256,221.1926,56153.0
2022-04-28 11:10:00,238.32,238.75,238.27,238.65,33747.0,221.0998,221.4988,221.0535,221.406,33747.0
2022-04-28 11:20:00,238.7,238.71,238.2,238.45,25251.0,221.4524,221.4617,220.9885,221.2205,25251.0
2022-04-28 11:30:00,238.36,238.64,238.11,238.32,31738.0,221.137,221.3967,220.905,221.0998,31738.0
2022-04-28 11:40:00,238.35,238.63,238.2,238.43,48036.0,221.1277,221.3875,220.9885,221.2019,48036.0
2022-04-28 11:50:00,238.41,238.7,238.36,238.41,46195.0,221.1833,221.4524,221.137,221.1833,46195.0
2022-04-28 12:00:00,238.42,238.61,237.98,238.17,53195.0,221.1926,221.3689,220.7844,220.9607,53195.0
2022-04-28 12:10:00,238.19,238.87,238.09,238.64,56050.0,220.9792,221.6101,220.8865,221.3967,56050.0
2022-04-28 12:20:00,238.64,239.28,238.44,239.22,42211.0,221.3967,221.9905,221.2112,221.9348,42211.0
2022-04-28 12:30:00,239.23,239.76,239.13,239.37,57441.0,221.9441,222.4358,221.8513,222.074,57441.0
2022-04-28 12:40:00,239.35,239.74,239.25,239.54,48596.0,222.0554,222.4172,221.9627,222.2317,48596.0
2022-04-28 12:50:00,239.54,239.63,239.22,239.54,28183.0,222.2317,222.3152,221.9348,222.2317,28183.0
2022-04-28 13:00:00,239.54,239.68,238.88,238.96,37964.0,222.2317,222.3616,221.6194,221.6936,37964.0
2022-04-28 13:10:00,238.94,239.2,238.82,239.08,50402.0,221.6751,221.9163,221.5637,221.8049,50402.0
2022-04-28 13:20:00,239.11,239.11,238.27,238.33,27845.0,221.8328,221.8328,221.0535,221.1091,27845.0
2022-04-28 13:30:00,238.27,238.72,237.89,238.54,57470.0,221.0535,221.4709,220.7009,221.304,57470.0
2022-04-28 13:40:00,238.48,239.26,238.25,239.07,29950.0,221.2483,221.9719,221.0349,221.7957,29950.0
2022-04-28 13:50:00,239.06,239.65,238.8,239.62,76125.0,221.7864,222.3337,221.5452,222.3059,76125.0
2022-04-28 14:00:00,239.59,239.65,238.81,238.93,51202.0,222.2781,222.3337,221.5544,221.6658,51202.0
2022-04-28 14:10:00,238.95,239.44,238.64,239.39,72330.0,221.6843,222.1389,221.3967,222.0925,72330.0
2022-04-28 14:20:00,239.44,239.52,238.9,239.07,35775.0,222.1389,222.2131,221.6379,221.7957,35775.0
2022-04-28 14:30:00,239.09,239.28,238.83,238.93,38547.0,221.8142,221.9905,221.573,221.6658,38547.0
2022-04-28 14:40:00,238.97,239.67,238.95,239.66,96784.0,221.7029,222.3523,221.6843,222.343,96784.0
2022-04-28 14:50:00,239.66,239.84,239.47,239.6,73077.0,222.343,222.51,222.1668,222.2874,73077.0
2022-04-28 15:00:00,239.6,239.66,238.75,238.78,103124.0,222.2874,222.343,221.4988,221.5266,103124.0
2022-04-28 15:10:00,238.79,239.88,238.63,239.56,105788.0,221.5359,222.5471,221.3875,222.2503,105788.0
2022-04-28 15:20:00,239.57,239.67,239.34,239.41,62247.0,222.2595,222.3523,222.0461,222.1111,62247.0
2022-04-28 15:30:00,239.43,239.45,239.06,239.21,90711.0,222.1296,222.1482,221.7864,221.9255,90711.0
2022-04-28 15:40:00,239.22,239.64,239.06,239.22,90348.0,221.9348,222.3245,221.7864,221.9348,90348.0
2022-04-28 15:50:00,239.18,239.36,238.79,239.21,241008.0,221.8977,222.0647,221.5359,221.9255,241008.0
2022-04-29 09:30:00,238.1,239.49,237.55,239.37,78044.0,220.8957,222.1853,220.3855,222.074,78044.0
2022-04-29 09:40:00,239.58,239.63,238.1,238.46,31383.0,222.2688,222.3152,220.8957,221.2297,31383.0
2022-04-29 09:50:00,238.43,239.88,237.77,239.55,22260.0,221.2019,222.5471,220.5896,222.241,22260.0
2022-04-29 10:00:00,239.62,239.63,238.4,238.87,42435.0,222.3059,222.3152,221.1741,221.6101,42435.0
2022-04-29 10:10:00,238.87,239.02,237.15,237.3,45047.0,221.6101,221.7493,220.0144,220.1536,45047.0
2022-04-29 10:20:00,237.39,237.88,237.25,237.37,263264.0,220.237,220.6916,220.1072,220.2185,263264.0
2022-04-29 10:30:00,237.32,237.78,236.91,237.7,38191.0,220.1721,220.5989,219.7917,220.5246,38191.0
2022-04-29 10:40:00,237.76,237.77,237.1,237.34,24252.0,220.5803,220.5896,219.968,220.1907,24252.0
2022-04-29 10:50:00,237.34,237.63,237.18,237.58,19485.0,220.1907,220.4597,220.0422,220.4133,19485.0
2022-04-29 11:00:00,237.57,237.69,237.16,237.39,28472.0,220.404,220.5154,220.0237,220.237,28472.0
2022-04-29 11:10:00,237.46,237.61,236.85,237.53,46842.0,220.302,220.4412,219.7361,220.3669,46842.0
2022-04-29 11:20:00,237.61,237.74,236.91,237.57,42337.0,220.4412,220.5618,219.7917,220.404,42337.0
2022-04-29 11:30:00,237.53,237.97,237.38,237.43,23921.0,220.3669,220.7751,220.2278,220.2742,23921.0
2022-04-29 11:40:00,237.36,238.11,237.29,237.92,19200.0,220.2092,220.905,220.1443,220.7288,19200.0
2022-04-29 11:50:00,237.99,237.99,237.36,237.49,20489.0,220.7937,220.7937,220.2092,220.3298,20489.0
2022-04-29 12:00:00,237.49,237.49,236.28,236.31,269778.0,220.3298,220.3298,219.2073,219.2351,269778.0
2022-04-29 12:10:00,236.38,236.61,236.02,236.43,42999.0,219.3,219.5134,218.966,219.3464,42999.0
2022-04-29 12:20:00,236.55,236.56,235.79,236.05,40029.0,219.4577,219.467,218.7527,218.9939,40029.0
2022-04-29 12:30:00,236.07,236.08,235.51,235.99,31382.0,219.0124,219.0217,218.4929,218.9382,31382.0
2022-04-29 12:40:00,235.94,235.94,235.4,235.6,22404.0,218.8918,218.8918,218.3908,218.5764,22404.0
2022-04-29 12:50:00,235.52,235.52,234.87,235.16,34139.0,218.5022,218.5022,217.8991,218.1682,34139.0
2022-04-29 13:00:00,235.2,235.85,235.17,235.36,31627.0,218.2053,218.8083,218.1775,218.3537,31627.0
2022-04-29 13:10:00,235.42,236.05,235.4,235.93,27042.0,218.4094,218.9939,218.3908,218.8825,27042.0
2022-04-29 13:20:00,236.03,236.93,235.87,236.32,42377.0,218.9753,219.8103,218.8269,219.2444,42377.0
2022-04-29 13:30:00,236.3,237.36,236.29,237.15,41731.0,219.2258,220.2092,219.2165,220.0144,41731.0
2022-04-29 13:40:00,237.16,237.16,236.28,236.37,24433.0,220.0237,220.0237,219.2073,219.2907,24433.0
2022-04-29 13:50:00,236.36,236.43,236.04,236.37,22292.0,219.2815,219.3464,218.9846,219.2907,22292.0
2022-04-29 14:00:00,236.4,236.4,235.88,236.0,16774.0,219.3186,219.3186,218.8362,218.9475,16774.0
2022-04-29 14:10:00,235.95,236.56,235.58,235.71,37507.0,218.9011,219.467,218.5578,218.6784,37507.0
2022-04-29 14:20:00,235.66,236.01,235.17,235.73,41025.0,218.6321,218.9568,218.1775,218.697,41025.0
2022-04-29 14:30:00,235.7,235.7,235.04,235.07,31598.0,218.6692,218.6692,218.0569,218.0847,31598.0
2022-04-29 14:40:00,235.1,235.24,234.92,234.92,33556.0,218.1125,218.2424,217.9455,217.9455,33556.0
2022-04-29 14:50:00,234.86,235.39,234.85,235.27,29157.0,217.8899,218.3816,217.8806,218.2702,29157.0
2022-04-29 15:00:00,235.26,235.26,234.9,234.99,37875.0,218.261,218.261,217.927,218.0105,37875.0
2022-04-29 15:10:00,235.0,235.38,234.57,235.31,61912.0,218.0197,218.3723,217.6208,218.3073,61912.0
2022-04-29 15:20:00,235.28,235.67,234.86,235.22,62130.0,218.2795,218.6413,217.8899,218.2238,62130.0
2022-04-29 15:30:00,235.23,235.51,234.83,235.34,78627.0,218.2331,218.4929,217.862,218.3352,78627.0
2022-04-29 15:40:00,235.35,235.83,234.45,234.51,103615.0,218.3445,218.7898,217.5095,217.5651,103615.0
2022-04-29 15:50:00,234.45,234.7,233.84,234.33,358097.0,217.5095,217.7414,216.9436,217.3982,358097.0
2022-05-02 09:30:00,235.48,236.08,233.34,233.94,63833.0,218.4651,219.0217,216.4797,217.0363,63833.0
2022-05-02 09:40:00,233.89,235.31,233.4,233.89,34963.0,216.9899,218.3073,216.5354,216.9899,34963.0
2022-05-02 09:50:00,233.91,234.62,233.54,233.66,17347.0,217.0085,217.6672,216.6652,216.7766,17347.0
2022-05-02 10:00:00,233.84,234.77,233.24,233.73,36131.0,216.9436,217.8064,216.3869,216.8415,36131.0
2022-05-02 10:10:00,233.66,235.12,233.24,234.99,41907.0,216.7766,218.1311,216.3869,218.0105,41907.0
2022-05-02 10:20:00,235.09,235.78,234.17,235.08,31803.0,218.1032,218.7434,217.2497,218.094,31803.0
2022-05-02 10:30:00,235.09,235.94,235.04,235.76,33816.0,218.1032,218.8918,218.0569,218.7248,33816.0
2022-05-02 10:40:00,235.86,236.34,235.42,236.23,28366.0,218.8176,219.2629,218.4094,219.1609,28366.0
2022-05-02 10:50:00,236.26,236.32,234.69,234.72,45423.0,219.1887,219.2444,217.7321,217.76,45423.0
2022-05-02 11:00:00,234.75,234.82,233.32,233.88,31068.0,217.7878,217.8527,216.4611,216.9807,31068.0
2022-05-02 11:10:00,233.86,234.52,233.58,234.06,25110.0,216.9621,217.5744,216.7023,217.1477,25110.0
2022-05-02 11:20:00,233.96,234.28,233.57,233.77,18571.0,217.0549,217.3518,216.6931,216.8786,18571.0
2022-05-02 11:30:00,233.84,234.68,233.59,233.96,16708.0,216.9436,217.7229,216.7116,217.0549,16708.0
2022-05-02 11:40:00,234.08,234.77,233.88,234.63,26851.0,217.1662,217.8064,216.9807,217.6765,26851.0
2022-05-02 11:50:00,234.56,235.5,234.34,235.37,59009.0,217.6115,218.4836,217.4074,218.363,59009.0
2022-05-02 12:00:00,235.28,235.86,234.51,234.8,41348.0,218.2795,218.8176,217.5651,217.8342,41348.0
2022-05-02 12:10:00,234.89,236.05,234.75,236.05,42673.0,217.9177,218.9939,217.7878,218.9939,42673.0
2022-05-02 12:20:00,235.96,236.31,235.37,235.6,22045.0,218.9104,219.2351,218.363,218.5764,22045.0
2022-05-02 12:30:00,235.62,235.85,235.19,235.19,22151.0,218.5949,218.8083,218.196,218.196,22151.0
2022-05-02 12:40:00,235.23,235.46,234.64,234.92,25790.0,218.2331,218.4465,217.6858,217.9455,25790.0
2022-05-02 12:50:00,234.85,234.99,234.16,234.3,64908.0,217.8806,218.0105,217.2404,217.3703,64908.0
2022-05-02 13:00:00,234.38,234.38,233.7,233.81,42629.0,217.4445,217.4445,216.8137,216.9157,42629.0
2022-05-02 13:10:00,233.8,234.1,233.11,233.25,24619.0,216.9064,217.1848,216.2663,216.3962,24619.0
2022-05-02 13:20:00,233.25,233.25,232.62,232.89,31545.0,216.3962,216.3962,215.8117,216.0622,31545.0
2022-05-02 13:30:00,232.9,233.11,231.94,232.07,46396.0,216.0715,216.2663,215.1808,215.3015,46396.0
2022-05-02 13:40:00,232.15,232.5,231.43,231.52,26263.0,215.3757,215.7004,214.7077,214.7912,26263.0
2022-05-02 13:50:00,231.52,231.68,230.68,230.85,36030.0,214.7912,214.9396,214.0119,214.1696,36030.0
2022-05-02 14:00:00,230.88,231.32,230.43,230.57,60532.0,214.1974,214.6056,213.78,213.9098,60532.0
2022-05-02 14:10:00,230.55,230.69,229.62,229.88,33721.0,213.8913,214.0212,213.0285,213.2697,33721.0
2022-05-02 14:20:00,229.93,230.2,229.73,229.84,37222.0,213.3161,213.5666,213.1305,213.2326,37222.0
2022-05-02 14:30:00,229.87,230.01,229.55,229.79,32209.0,213.2604,213.3903,212.9635,213.1862,32209.0
2022-05-02 14:40:00,229.8,229.89,228.83,229.0,60808.0,213.1955,213.279,212.2956,212.4533,60808.0
2022-05-02 14:50:00,229.0,229.08,228.66,229.07,63910.0,212.4533,212.5275,212.1378,212.5182,63910.0
2022-05-02 15:00:00,229.02,229.44,228.62,229.3,164898.0,212.4718,212.8615,212.1007,212.7316,164898.0
2022-05-02 15:10:00,229.41,230.98,229.27,230.93,71240.0,212.8337,214.2902,212.7038,214.2438,71240.0
2022-05-02 15:20:00,230.97,231.95,230.97,231.49,48455.0,214.2809,215.1901,214.2809,214.7634,48455.0
2022-05-02 15:30:00,231.54,232.87,231.54,232.14,66579.0,214.8097,216.0436,214.8097,215.3664,66579.0
2022-05-02 15:40:00,232.19,232.9,231.66,232.89,52881.0,215.4128,216.0715,214.9211,216.0622,52881.0
2022-05-02 15:50:00,232.87,233.11,232.5,232.83,124348.0,216.0436,216.2663,215.7004,216.0065,124348.0
2022-05-03 09:30:00,232.99,233.05,229.61,229.94,77324.0,216.155,216.2106,213.0192,213.3254,77324.0
2022-05-03 09:40:00,230.12,232.04,230.12,231.74,47849.0,213.4924,215.2736,213.4924,214.9953,47849.0
2022-05-03 09:50:00,231.63,232.63,231.38,231.69,39163.0,214.8932,215.821,214.6613,214.9489,39163.0
2022-05-03 10:00:00,231.55,232.32,231.41,231.73,30093.0,214.819,215.5334,214.6891,214.986,30093.0
2022-05-03 10:10:00,231.69,232.1,231.25,231.55,26245.0,214.9489,215.3293,214.5407,214.819,26245.0
2022-05-03 10:20:00,231.54,232.21,231.42,231.95,42320.0,214.8097,215.4313,214.6984,215.1901,42320.0
2022-05-03 10:30:00,232.01,232.39,231.47,231.83,41322.0,215.2458,215.5983,214.7448,215.0788,41322.0
2022-05-03 10:40:00,231.79,232.06,230.72,230.79,25149.0,215.0417,215.2922,214.049,214.1139,25149.0
2022-05-03 10:50:00,230.82,232.2,230.65,231.91,43999.0,214.1418,215.4221,213.9841,215.153,43999.0
2022-05-03 11:00:00,231.83,233.36,231.75,233.05,31888.0,215.0788,216.4982,215.0046,216.2106,31888.0
2022-05-03 11:10:00,233.05,233.21,232.6,232.75,21577.0,216.2106,216.3591,215.7932,215.9323,21577.0
2022-05-03 11:20:00,232.71,233.45,232.67,232.81,25236.0,215.8952,216.5817,215.8581,215.988,25236.0
2022-05-03 11:30:00,232.85,233.45,232.77,232.8,25959.0,216.0251,216.5817,215.9509,215.9787,25959.0
2022-05-03 11:40:00,232.81,233.12,232.42,232.52,14808.0,215.988,216.2756,215.6262,215.7189,14808.0
2022-05-03 11:50:00,232.6,232.8,232.49,232.67,19247.0,215.7932,215.9787,215.6911,215.8581,19247.0
2022-05-03 12:00:00,232.57,232.92,231.86,232.04,18969.0,215.7653,216.09,215.1066,215.2736,18969.0
2022-05-03 12:10:00,232.0,232.43,231.9,232.36,8195.0,215.2365,215.6354,215.1437,215.5705,8195.0
2022-05-03 12:20:00,232.4,232.81,232.32,232.36,17901.0,215.6076,215.988,215.5334,215.5705,17901.0
2022-05-03 12:30:00,232.2,232.55,231.96,232.18,18522.0,215.4221,215.7468,215.1994,215.4035,18522.0
2022-05-03 12:40:00,232.18,232.3,231.77,231.96,48106.0,215.4035,215.5148,215.0231,215.1994,48106.0
2022-05-03 12:50:00,231.96,232.51,231.89,232.35,15649.0,215.1994,215.7097,215.1345,215.5612,15649.0
2022-05-03 13:00:00,232.38,232.92,232.34,232.92,15078.0,215.5891,216.09,215.5519,216.09,15078.0
2022-05-03 13:10:00,232.94,233.3,232.91,232.95,15426.0,216.1086,216.4426,216.0808,216.1179,15426.0
2022-05-03 13:20:00,232.89,233.12,232.48,232.59,12679.0,216.0622,216.2756,215.6818,215.7839,12679.0
2022-05-03 13:30:00,232.64,232.99,232.57,232.86,6393.0,215.8303,216.155,215.7653,216.0344,6393.0
2022-05-03 13:40:00,232.92,232.96,232.34,232.4,14839.0,216.09,216.1271,215.5519,215.6076,14839.0
2022-05-03 13:50:00,232.35,232.52,231.83,232.08,17966.0,215.5612,215.7189,215.0788,215.3107,17966.0
2022-05-03 14:00:00,232.05,232.05,231.23,231.41,25655.0,215.2829,215.2829,214.5221,214.6891,25655.0
2022-05-03 14:10:00,231.37,231.46,230.93,230.94,15153.0,214.652,214.7355,214.2438,214.2531,15153.0
2022-05-03 14:20:00,230.97,231.37,230.72,231.25,41953.0,214.2809,214.652,214.049,214.5407,41953.0
2022-05-03 14:30:00,231.26,232.13,231.13,231.54,24746.0,214.55,215.3571,214.4294,214.8097,24746.0
2022-05-03 14:40:00,231.44,232.1,231.17,231.98,18196.0,214.717,215.3293,214.4665,215.218,18196.0
2022-05-03 14:50:00,231.97,232.73,231.97,232.73,12737.0,215.2087,215.9138,215.2087,215.9138,12737.0
2022-05-03 15:00:00,232.74,232.82,232.44,232.75,19167.0,215.923,215.9973,215.6447,215.9323,19167.0
2022-05-03 15:10:00,232.76,232.89,232.46,232.51,20220.0,215.9416,216.0622,215.6633,215.7097,20220.0
2022-05-03 15:20:00,232.53,232.88,232.23,232.27,23768.0,215.7282,216.0529,215.4499,215.487,23768.0
2022-05-03 15:30:00,232.29,232.74,232.17,232.41,42759.0,215.5056,215.923,215.3942,215.6169,42759.0
2022-05-03 15:40:00,232.29,232.34,231.65,232.14,46803.0,215.5056,215.5519,214.9118,215.3664,46803.0
2022-05-03 15:50:00,232.13,232.7,231.78,232.03,124812.0,215.3571,215.8859,215.0324,215.2643,124812.0
2022-05-04 09:30:00,233.27,233.68,232.54,233.61,42613.0,216.4147,216.7951,215.7375,216.7302,42613.0
2022-05-04 09:40:00,233.6,235.49,233.36,234.97,23651.0,216.7209,218.4743,216.4982,217.9919,23651.0
2022-05-04 09:50:00,234.84,235.31,234.55,235.17,11542.0,217.8713,218.3073,217.6023,218.1775,11542.0
2022-05-04 10:00:00,235.06,235.06,233.29,233.3,18142.0,218.0754,218.0754,216.4333,216.4426,18142.0
2022-05-04 10:10:00,233.32,234.02,233.32,234.01,13939.0,216.4611,217.1106,216.4611,217.1013,13939.0
2022-05-04 10:20:00,233.8,234.6,233.59,233.97,29743.0,216.9064,217.6486,216.7116,217.0642,29743.0
2022-05-04 10:30:00,233.95,234.4,233.56,234.24,15334.0,217.0456,217.4631,216.6838,217.3147,15334.0
2022-05-04 10:40:00,234.26,234.43,233.74,234.05,32209.0,217.3332,217.4909,216.8508,217.1384,32209.0
2022-05-04 10:50:00,234.08,234.94,234.03,234.77,24955.0,217.1662,217.9641,217.1198,217.8064,24955.0
2022-05-04 11:00:00,234.74,234.92,234.25,234.65,13581.0,217.7785,217.9455,217.3239,217.695,13581.0
2022-05-04 11:10:00,234.6,234.67,233.33,233.33,22620.0,217.6486,217.7136,216.4704,216.4704,22620.0
2022-05-04 11:20:00,233.37,233.5,232.7,232.83,14556.0,216.5075,216.6281,215.8859,216.0065,14556.0
2022-05-04 11:30:00,232.91,233.1,232.3,233.03,23826.0,216.0808,216.257,215.5148,216.1921,23826.0
2022-05-04 11:40:00,232.99,233.28,232.85,233.25,15937.0,216.155,216.424,216.0251,216.3962,15937.0
2022-05-04 11:50:00,233.23,233.56,233.16,233.48,24816.0,216.3776,216.6838,216.3127,216.6096,24816.0
2022-05-04 12:00:00,233.47,233.65,233.25,233.55,19046.0,216.6003,216.7673,216.3962,216.6745,19046.0
2022-05-04 12:10:00,233.53,233.79,233.27,233.66,15079.0,216.656,216.8972,216.4147,216.7766,15079.0
2022-05-04 12:20:00,233.74,234.03,233.71,233.94,14571.0,216.8508,217.1198,216.823,217.0363,14571.0
2022-05-04 12:30:00,233.94,234.59,233.87,234.56,12757.0,217.0363,217.6394,216.9714,217.6115,12757.0
2022-05-04 12:40:00,234.53,234.75,233.85,234.06,22813.0,217.5837,217.7878,216.9528,217.1477,22813.0
2022-05-04 12:50:00,234.01,234.31,233.86,234.23,18270.0,217.1013,217.3796,216.9621,217.3054,18270.0
2022-05-04 13:00:00,234.28,234.5,233.63,233.67,35178.0,217.3518,217.5559,216.7487,216.7858,35178.0
2022-05-04 13:10:00,233.65,233.66,233.08,233.41,11633.0,216.7673,216.7766,216.2385,216.5446,11633.0
2022-05-04 13:20:00,233.48,233.5,232.74,232.79,48003.0,216.6096,216.6281,215.923,215.9694,48003.0
2022-05-04 13:30:00,232.84,233.03,232.49,232.61,15782.0,216.0158,216.1921,215.6911,215.8024,15782.0
2022-05-04 13:40:00,232.7,232.98,232.49,232.81,17819.0,215.8859,216.1457,215.6911,215.988,17819.0
2022-05-04 13:50:00,232.78,232.99,232.36,232.75,21567.0,215.9602,216.155,215.5705,215.9323,21567.0
2022-05-04 14:00:00,232.86,233.83,232.26,232.97,34862.0,216.0344,216.9343,215.4777,216.1364,34862.0
2022-05-04 14:10:00,232.76,233.13,232.12,232.29,21642.0,215.9416,216.2849,215.3478,215.5056,21642.0
2022-05-04 14:20:00,232.25,233.77,231.9,233.6,23631.0,215.4684,216.8786,215.1437,216.7209,23631.0
2022-05-04 14:30:00,233.56,233.64,231.41,232.52,39326.0,216.6838,216.758,214.6891,215.7189,39326.0
2022-05-04 14:40:00,232.46,234.88,232.33,234.46,36037.0,215.6633,217.9084,215.5427,217.5188,36037.0
2022-05-04 14:50:00,234.46,235.59,234.11,235.09,50430.0,217.5188,218.5671,217.194,218.1032,50430.0
2022-05-04 15:00:00,235.06,236.12,235.01,235.91,38988.0,218.0754,219.0588,218.029,218.864,38988.0
2022-05-04 15:10:00,235.95,236.75,235.92,236.35,41643.0,218.9011,219.6433,218.8733,219.2722,41643.0
2022-05-04 15:20:00,236.41,237.34,236.41,237.22,43483.0,219.3279,220.1907,219.3279,220.0793,43483.0
2022-05-04 15:30:00,237.24,237.64,236.94,237.36,78953.0,220.0979,220.469,219.8196,220.2092,78953.0
2022-05-04 15:40:00,237.35,237.59,236.89,237.37,116304.0,220.1999,220.4226,219.7732,220.2185,116304.0
2022-05-04 15:50:00,237.42,237.55,236.6,237.04,270242.0,220.2649,220.3855,219.5041,219.9123,270242.0
2022-05-05 09:30:00,235.44,236.34,235.01,235.23,49452.0,218.4279,219.2629,218.029,218.2331,49452.0
2022-05-05 09:40:00,235.06,235.76,234.03,234.4,34266.0,218.0754,218.7248,217.1198,217.4631,34266.0
2022-05-05 09:50:00,234.3,234.9,233.81,234.18,21965.0,217.3703,217.927,216.9157,217.259,21965.0
2022-05-05 10:00:00,234.25,234.25,232.56,232.87,18797.0,217.3239,217.3239,215.756,216.0436,18797.0
2022-05-05 10:10:00,232.81,233.1,232.07,232.91,32010.0,215.988,216.257,215.3015,216.0808,32010.0
2022-05-05 10:20:00,232.85,233.27,232.3,233.01,20244.0,216.0251,216.4147,215.5148,216.1735,20244.0
2022-05-05 10:30:00,232.98,233.45,232.47,232.85,16334.0,216.1457,216.5817,215.6725,216.0251,16334.0
2022-05-05 10:40:00,232.9,233.05,231.66,231.77,25255.0,216.0715,216.2106,214.9211,215.0231,25255.0
2022-05-05 10:50:00,231.69,232.67,231.46,232.63,31083.0,214.9489,215.8581,214.7355,215.821,31083.0
2022-05-05 11:00:00,232.56,232.85,230.9,231.32,26361.0,215.756,216.0251,214.216,214.6056,26361.0
2022-05-05 11:10:00,231.38,231.38,230.13,231.22,41799.0,214.6613,214.6613,213.5016,214.5129,41799.0
2022-05-05 11:20:00,231.12,231.54,230.72,231.28,38820.0,214.4201,214.8097,214.049,214.5685,38820.0
2022-05-05 11:30:00,231.19,232.07,231.15,231.99,19427.0,214.485,215.3015,214.4479,215.2272,19427.0
2022-05-05 11:40:00,232.15,232.15,230.75,231.08,19390.0,215.3757,215.3757,214.0768,214.383,19390.0
2022-05-05 11:50:00,231.14,231.14,229.74,230.32,28315.0,214.4387,214.4387,213.1398,213.6779,28315.0
2022-05-05 12:00:00,230.23,230.75,229.56,230.73,25942.0,213.5944,214.0768,212.9728,214.0583,25942.0
2022-05-05 12:10:00,230.69,230.91,230.07,230.8,36062.0,214.0212,214.2253,213.446,214.1232,36062.0
2022-05-05 12:20:00,230.78,230.86,230.12,230.54,21485.0,214.1047,214.1789,213.4924,213.882,21485.0
2022-05-05 12:30:00,230.47,231.03,230.41,230.73,31368.0,213.8171,214.3366,213.7614,214.0583,31368.0
2022-05-05 12:40:00,230.67,230.7,229.77,230.14,26396.0,214.0026,214.0304,213.1676,213.5109,26396.0
2022-05-05 12:50:00,230.19,231.57,230.04,231.57,16939.0,213.5573,214.8376,213.4181,214.8376,16939.0
2022-05-05 13:00:00,231.68,232.72,231.57,232.6,14815.0,214.9396,215.9045,214.8376,215.7932,14815.0
2022-05-05 13:10:00,232.62,232.62,231.14,231.42,18424.0,215.8117,215.8117,214.4387,214.6984,18424.0
2022-05-05 13:20:00,231.34,231.65,230.92,231.41,24180.0,214.6242,214.9118,214.2345,214.6891,24180.0
2022-05-05 13:30:00,231.3,231.81,230.87,231.38,28821.0,214.5871,215.0602,214.1882,214.6613,28821.0
2022-05-05 13:40:00,231.3,231.99,231.16,231.34,22954.0,214.5871,215.2272,214.4572,214.6242,22954.0
2022-05-05 13:50:00,231.34,231.98,230.9,231.97,26681.0,214.6242,215.218,214.216,215.2087,26681.0
2022-05-05 14:00:00,231.98,232.5,231.54,232.41,23565.0,215.218,215.7004,214.8097,215.6169,23565.0
2022-05-05 14:10:00,232.45,233.5,232.18,233.5,31049.0,215.654,216.6281,215.4035,216.6281,31049.0
2022-05-05 14:20:00,233.58,233.61,232.22,232.24,24399.0,216.7023,216.7302,215.4406,215.4592,24399.0
2022-05-05 14:30:00,232.22,232.39,231.57,231.86,20375.0,215.4406,215.5983,214.8376,215.1066,20375.0
2022-05-05 14:40:00,231.8,232.27,231.56,232.27,18559.0,215.051,215.487,214.8283,215.487,18559.0
2022-05-05 14:50:00,232.33,232.83,232.0,232.16,17055.0,215.5427,216.0065,215.2365,215.3849,17055.0
2022-05-05 15:00:00,232.24,232.32,231.32,231.43,26050.0,215.4592,215.5334,214.6056,214.7077,26050.0
2022-05-05 15:10:00,231.48,231.48,230.35,230.47,45498.0,214.7541,214.7541,213.7057,213.8171,45498.0
2022-05-05 15:20:00,230.36,230.72,229.83,229.9,39742.0,213.715,214.049,213.2233,213.2882,39742.0
2022-05-05 15:30:00,229.88,230.92,229.65,230.59,66157.0,213.2697,214.2345,213.0563,213.9284,66157.0
2022-05-05 15:40:00,230.63,230.99,229.79,229.94,110338.0,213.9655,214.2995,213.1862,213.3254,110338.0
2022-05-05 15:50:00,229.99,231.74,229.98,231.61,220090.0,213.3717,214.9953,213.3625,214.8747,220090.0
2022-05-06 09:30:00,230.53,230.59,228.5,228.77,53351.0,213.8727,213.9284,211.9894,212.2399,53351.0
2022-05-06 09:40:00,228.87,229.25,225.77,226.27,38825.0,212.3327,212.6852,209.4567,209.9205,38825.0
2022-05-06 09:50:00,226.36,226.57,225.85,226.31,34331.0,210.004,210.1989,209.5309,209.9576,34331.0
2022-05-06 10:00:00,226.25,226.88,225.85,226.55,37659.0,209.902,210.4865,209.5309,210.1803,37659.0
2022-05-06 10:10:00,226.48,228.55,226.4,228.4,39656.0,210.1154,212.0358,210.0411,211.8966,39656.0
2022-05-06 10:20:00,228.4,229.41,228.32,228.71,48118.0,211.8966,212.8337,211.8224,212.1842,48118.0
2022-05-06 10:30:00,228.87,229.62,227.78,228.17,32265.0,212.3327,213.0285,211.3214,211.6833,32265.0
2022-05-06 10:40:00,228.17,229.31,228.0,229.21,42171.0,211.6833,212.7409,211.5255,212.6481,42171.0
2022-05-06 10:50:00,229.21,230.0,228.93,229.04,29836.0,212.6481,213.381,212.3883,212.4904,29836.0
2022-05-06 11:00:00,228.98,229.4,228.45,229.11,35556.0,212.4347,212.8244,211.943,212.5553,35556.0
2022-05-06 11:10:00,229.07,230.17,228.7,229.43,25753.0,212.5182,213.5387,212.175,212.8522,25753.0
2022-05-06 11:20:00,229.51,230.3,229.24,230.02,25729.0,212.9264,213.6593,212.6759,213.3996,25729.0
2022-05-06 11:30:00,230.11,230.14,228.44,228.46,22866.0,213.4831,213.5109,211.9337,211.9523,22866.0
2022-05-06 11:40:00,228.23,228.62,228.04,228.49,15173.0,211.7389,212.1007,211.5626,211.9801,15173.0
2022-05-06 11:50:00,228.48,228.69,227.45,227.65,26378.0,211.9709,212.1657,211.0153,211.2008,26378.0
2022-05-06 12:00:00,227.67,228.38,227.43,228.16,47521.0,211.2194,211.8781,210.9967,211.674,47521.0
2022-05-06 12:10:00,228.21,228.21,227.31,227.31,18149.0,211.7204,211.7204,210.8854,210.8854,18149.0
2022-05-06 12:20:00,227.39,228.7,227.39,228.7,24836.0,210.9596,212.175,210.9596,212.175,24836.0
2022-05-06 12:30:00,228.59,229.79,228.31,228.97,26708.0,212.0729,213.1862,211.8131,212.4254,26708.0
2022-05-06 12:40:00,229.06,229.73,228.81,229.43,11808.0,212.5089,213.1305,212.277,212.8522,11808.0
2022-05-06 12:50:00,229.19,230.37,228.98,230.25,26215.0,212.6296,213.7243,212.4347,213.613,26215.0
2022-05-06 13:00:00,230.21,230.42,229.76,230.11,23327.0,213.5758,213.7707,213.1584,213.4831,23327.0
2022-05-06 13:10:00,230.16,230.16,228.83,228.88,16402.0,213.5295,213.5295,212.2956,212.342,16402.0
2022-05-06 13:20:00,228.83,229.36,228.37,229.12,31893.0,212.2956,212.7873,211.8688,212.5646,31893.0
2022-05-06 13:30:00,229.08,229.83,228.76,229.09,36994.0,212.5275,213.2233,212.2306,212.5368,36994.0
2022-05-06 13:40:00,229.38,229.38,228.7,228.87,20781.0,212.8058,212.8058,212.175,212.3327,20781.0
2022-05-06 13:50:00,228.84,228.99,228.1,228.43,19331.0,212.3048,212.444,211.6183,211.9245,19331.0
2022-05-06 14:00:00,228.32,228.57,227.63,227.8,14715.0,211.8224,212.0543,211.1823,211.34,14715.0
2022-05-06 14:10:00,227.83,228.86,227.8,228.27,14088.0,211.3678,212.3234,211.34,211.776,14088.0
2022-05-06 14:20:00,228.16,228.22,227.66,227.68,14569.0,211.674,211.7296,211.2101,211.2287,14569.0
2022-05-06 14:30:00,227.7,227.89,227.14,227.28,23217.0,211.2472,211.4235,210.7277,210.8576,23217.0
2022-05-06 14:40:00,227.33,227.63,227.01,227.55,26595.0,210.9039,211.1823,210.6071,211.1081,26595.0
2022-05-06 14:50:00,227.53,228.25,227.43,227.47,41109.0,211.0895,211.7575,210.9967,211.0338,41109.0
2022-05-06 15:00:00,227.52,227.68,226.59,226.69,69203.0,211.0802,211.2287,210.2174,210.3102,69203.0
2022-05-06 15:10:00,226.72,227.3,226.72,227.22,45620.0,210.338,210.8761,210.338,210.8019,45620.0
2022-05-06 15:20:00,227.26,227.58,226.76,227.39,36036.0,210.839,211.1359,210.3751,210.9596,36036.0
2022-05-06 15:30:00,227.42,229.26,227.42,229.17,63762.0,210.9874,212.6945,210.9874,212.611,63762.0
2022-05-06 15:40:00,229.19,230.16,229.04,229.71,59384.0,212.6296,213.5295,212.4904,213.112,59384.0
2022-05-06 15:50:00,229.84,229.94,229.21,229.65,210091.0,213.2326,213.3254,212.6481,213.0563,210091.0
2022-05-09 09:30:00,227.0,227.45,225.36,226.25,69389.0,210.5978,211.0153,209.0763,209.902,69389.0
2022-05-09 09:40:00,226.28,226.34,224.42,224.89,56518.0,209.9298,209.9855,208.2042,208.6403,56518.0
2022-05-09 09:50:00,224.87,227.23,224.73,226.97,28414.0,208.6217,210.8112,208.4918,210.57,28414.0
2022-05-09 10:00:00,227.13,227.76,225.93,226.04,29210.0,210.7184,211.3029,209.6051,209.7072,29210.0
2022-05-09 10:10:00,226.26,227.36,225.83,225.83,37259.0,209.9113,210.9318,209.5123,209.5123,37259.0
2022-05-09 10:20:00,225.83,226.25,224.97,225.58,49367.0,209.5123,209.902,208.7145,209.2804,49367.0
2022-05-09 10:30:00,225.52,225.81,225.03,225.35,59703.0,209.2247,209.4938,208.7701,209.067,59703.0
2022-05-09 10:40:00,225.41,226.11,225.33,225.95,36370.0,209.1227,209.7721,209.0485,209.6237,36370.0
2022-05-09 10:50:00,225.83,226.1,224.65,224.93,27529.0,209.5123,209.7628,208.4176,208.6774,27529.0
2022-05-09 11:00:00,224.95,225.46,224.73,225.19,35511.0,208.6959,209.1691,208.4918,208.9186,35511.0
2022-05-09 11:10:00,225.17,225.73,225.06,225.73,78545.0,208.9,209.4196,208.798,209.4196,78545.0
2022-05-09 11:20:00,225.64,226.08,225.59,225.75,34755.0,209.3361,209.7443,209.2897,209.4381,34755.0
2022-05-09 11:30:00,225.65,226.96,225.6,226.78,30664.0,209.3453,210.5607,209.299,210.3937,30664.0
2022-05-09 11:40:00,226.87,227.04,226.16,226.32,34772.0,210.4772,210.6349,209.8185,209.9669,34772.0
2022-05-09 11:50:00,226.37,226.69,226.16,226.47,24406.0,210.0133,210.3102,209.8185,210.1061,24406.0
2022-05-09 12:00:00,226.41,227.28,226.0,227.1,21832.0,210.0504,210.8576,209.67,210.6906,21832.0
2022-05-09 12:10:00,227.13,227.53,226.92,227.14,28037.0,210.7184,211.0895,210.5236,210.7277,28037.0
2022-05-09 12:20:00,227.09,227.1,226.41,226.7,24637.0,210.6813,210.6906,210.0504,210.3195,24637.0
2022-05-09 12:30:00,226.68,226.97,225.81,226.07,40433.0,210.3009,210.57,209.4938,209.735,40433.0
2022-05-09 12:40:00,226.01,226.52,226.01,226.2,69471.0,209.6793,210.1525,209.6793,209.8556,69471.0
2022-05-09 12:50:00,226.14,226.36,226.02,226.36,30754.0,209.7999,210.004,209.6886,210.004,30754.0
2022-05-09 13:00:00,226.41,226.41,226.03,226.25,26847.0,210.0504,210.0504,209.6979,209.902,26847.0
2022-05-09 13:10:00,226.2,226.46,225.87,226.45,30315.0,209.8556,210.0968,209.5494,210.0875,30315.0
2022-05-09 13:20:00,226.31,226.75,225.99,226.59,23479.0,209.9576,210.3659,209.6608,210.2174,23479.0
2022-05-09 13:30:00,226.82,226.94,225.98,226.2,26629.0,210.4308,210.5421,209.6515,209.8556,26629.0
2022-05-09 13:40:00,226.21,226.89,226.13,226.2,24329.0,209.8649,210.4957,209.7907,209.8556,24329.0
2022-05-09 13:50:00,226.16,226.25,225.25,225.88,24326.0,209.8185,209.902,208.9742,209.5587,24326.0
2022-05-09 14:00:00,225.95,226.47,225.85,226.14,32893.0,209.6237,210.1061,209.5309,209.7999,32893.0
2022-05-09 14:10:00,226.1,226.62,226.07,226.53,29969.0,209.7628,210.2452,209.735,210.1618,29969.0
2022-05-09 14:20:00,226.52,226.64,226.13,226.31,41405.0,210.1525,210.2638,209.7907,209.9576,41405.0
2022-05-09 14:30:00,226.26,226.48,225.88,226.2,43943.0,209.9113,210.1154,209.5587,209.8556,43943.0
2022-05-09 14:40:00,226.13,226.57,226.03,226.09,32319.0,209.7907,210.1989,209.6979,209.7535,32319.0
2022-05-09 14:50:00,226.09,226.94,225.93,226.62,33214.0,209.7535,210.5421,209.6051,210.2452,33214.0
2022-05-09 15:00:00,226.71,227.1,226.39,226.52,24229.0,210.3287,210.6906,210.0319,210.1525,24229.0
2022-05-09 15:10:00,226.56,227.25,226.4,226.69,36706.0,210.1896,210.8297,210.0411,210.3102,36706.0
2022-05-09 15:20:00,226.61,226.61,225.62,225.99,69693.0,210.236,210.236,209.3175,209.6608,69693.0
2022-05-09 15:30:00,225.96,226.04,225.51,225.72,56344.0,209.6329,209.7072,209.2155,209.4103,56344.0
2022-05-09 15:40:00,225.67,225.75,224.89,225.01,89198.0,209.3639,209.4381,208.6403,208.7516,89198.0
2022-05-09 15:50:00,225.05,225.66,224.46,225.19,204042.0,208.7887,209.3546,208.2413,208.9186,204042.0
2022-05-10 09:30:00,227.99,228.24,225.01,225.29,90635.0,211.5163,211.7482,208.7516,209.0114,90635.0
2022-05-10 09:40:00,225.24,225.34,223.13,223.29,35033.0,208.965,209.0577,207.0074,207.1559,35033.0
2022-05-10 09:50:00,223.22,224.26,222.57,223.82,33875.0,207.0909,208.0558,206.4879,207.6476,33875.0
2022-05-10 10:00:00,223.83,223.85,222.8,223.03,50782.0,207.6568,207.6754,206.7013,206.9147,50782.0
2022-05-10 10:10:00,223.18,223.77,221.74,222.49,45420.0,207.0538,207.6012,205.7179,206.4137,45420.0
2022-05-10 10:20:00,222.41,222.75,221.71,222.23,42650.0,206.3394,206.6549,205.69,206.1725,42650.0
2022-05-10 10:30:00,222.06,222.06,220.49,220.52,48029.0,206.0147,206.0147,204.5582,204.586,48029.0
2022-05-10 10:40:00,220.53,220.76,218.54,219.01,101808.0,204.5953,204.8087,202.7491,203.1851,101808.0
2022-05-10 10:50:00,218.93,219.66,218.28,219.08,159443.0,203.1109,203.7882,202.5079,203.2501,159443.0
2022-05-10 11:00:00,219.08,220.05,219.01,219.93,93946.0,203.2501,204.15,203.1851,204.0386,93946.0
2022-05-10 11:10:00,219.77,221.31,219.42,221.0,81114.0,203.8902,205.3189,203.5655,205.0313,81114.0
2022-05-10 11:20:00,221.09,221.49,220.73,221.19,73073.0,205.1148,205.4859,204.7808,205.2076,73073.0
2022-05-10 11:30:00,220.88,222.32,220.83,222.25,44871.0,204.92,206.256,204.8736,206.191,44871.0
2022-05-10 11:40:00,222.22,222.25,221.13,221.38,46000.0,206.1632,206.191,205.1519,205.3839,46000.0
2022-05-10 11:50:00,221.18,221.29,220.45,221.03,34531.0,205.1983,205.3004,204.5211,205.0592,34531.0
2022-05-10 12:00:00,221.09,221.77,220.79,220.79,55523.0,205.1148,205.7457,204.8365,204.8365,55523.0
2022-05-10 12:10:00,220.83,221.05,219.98,220.32,63010.0,204.8736,205.0777,204.085,204.4005,63010.0
2022-05-10 12:20:00,220.17,220.73,220.09,220.32,36192.0,204.2613,204.7808,204.1871,204.4005,36192.0
2022-05-10 12:30:00,220.23,220.44,219.43,219.93,29639.0,204.317,204.5118,203.5748,204.0386,29639.0
2022-05-10 12:40:00,219.8,220.53,219.76,220.49,27385.0,203.918,204.5953,203.8809,204.5582,27385.0
2022-05-10 12:50:00,220.46,220.47,219.42,219.81,22821.0,204.5303,204.5396,203.5655,203.9273,22821.0
2022-05-10 13:00:00,219.79,220.94,219.68,220.79,37955.0,203.9088,204.9757,203.8067,204.8365,37955.0
2022-05-10 13:10:00,220.65,220.65,219.81,220.11,27353.0,204.7066,204.7066,203.9273,204.2056,27353.0
2022-05-10 13:20:00,220.24,220.76,219.82,220.73,20645.0,204.3262,204.8087,203.9366,204.7808,20645.0
2022-05-10 13:30:00,220.77,222.07,220.61,222.01,27257.0,204.818,206.024,204.6695,205.9684,27257.0
2022-05-10 13:40:00,222.06,222.52,221.85,222.41,25130.0,206.0147,206.4415,205.8199,206.3394,25130.0
2022-05-10 13:50:00,222.47,223.22,222.34,223.22,38509.0,206.3951,207.0909,206.2745,207.0909,38509.0
2022-05-10 14:00:00,223.02,223.33,222.53,222.77,24091.0,206.9054,207.193,206.4508,206.6734,24091.0
2022-05-10 14:10:00,222.89,223.71,222.5,223.27,40211.0,206.7848,207.5455,206.4229,207.1373,40211.0
2022-05-10 14:20:00,223.33,223.43,222.41,222.42,52018.0,207.193,207.2857,206.3394,206.3487,52018.0
2022-05-10 14:30:00,222.71,223.2,222.57,222.87,30936.0,206.6178,207.0724,206.4879,206.7662,30936.0
2022-05-10 14:40:00,222.89,223.75,222.49,222.98,31637.0,206.7848,207.5826,206.4137,206.8683,31637.0
2022-05-10 14:50:00,223.12,223.42,222.78,223.15,28039.0,206.9981,207.2765,206.6827,207.026,28039.0
2022-05-10 15:00:00,223.19,224.03,223.04,223.58,36801.0,207.0631,207.8424,206.9239,207.4249,36801.0
2022-05-10 15:10:00,223.51,224.22,223.22,223.64,44530.0,207.36,208.0187,207.0909,207.4806,44530.0
2022-05-10 15:20:00,223.65,223.74,222.96,223.14,25969.0,207.4899,207.5733,206.8497,207.0167,25969.0
2022-05-10 15:30:00,222.97,223.12,222.75,222.97,47760.0,206.859,206.9981,206.6549,206.859,47760.0
2022-05-10 15:40:00,222.96,223.5,222.75,223.29,82497.0,206.8497,207.3507,206.6549,207.1559,82497.0
2022-05-10 15:50:00,223.23,223.29,222.43,222.58,215264.0,207.1002,207.1559,206.358,206.4972,215264.0
2022-05-11 09:30:00,222.86,224.57,222.86,223.18,58462.0,206.7569,208.3434,206.7569,207.0538,58462.0
2022-05-11 09:40:00,223.08,226.12,222.65,225.64,50255.0,206.961,209.7814,206.5621,209.3361,50255.0
2022-05-11 09:50:00,225.54,226.37,224.8,226.21,43923.0,209.2433,210.0133,208.5568,209.8649,43923.0
2022-05-11 10:00:00,226.02,226.56,225.67,225.67,24081.0,209.6886,210.1896,209.3639,209.3639,24081.0
2022-05-11 10:10:00,225.53,226.63,225.23,226.51,35737.0,209.234,210.2545,208.9557,210.1432,35737.0
2022-05-11 10:20:00,226.59,227.42,226.34,227.21,41197.0,210.2174,210.9874,209.9855,210.7926,41197.0
2022-05-11 10:30:00,227.16,227.3,226.39,227.07,19685.0,210.7462,210.8761,210.0319,210.6627,19685.0
2022-05-11 10:40:00,227.07,228.12,227.03,227.91,30917.0,210.6627,211.6369,210.6256,211.442,30917.0
2022-05-11 10:50:00,227.85,227.86,226.01,226.52,25371.0,211.3864,211.3957,209.6793,210.1525,25371.0
2022-05-11 11:00:00,226.45,226.76,225.55,225.93,30816.0,210.0875,210.3751,209.2526,209.6051,30816.0
2022-05-11 11:10:00,226.04,226.61,225.25,225.3,19523.0,209.7072,210.236,208.9742,209.0206,19523.0
2022-05-11 11:20:00,225.35,226.4,225.35,226.19,17771.0,209.067,210.0411,209.067,209.8463,17771.0
2022-05-11 11:30:00,226.24,227.06,225.98,226.81,8814.0,209.8927,210.6535,209.6515,210.4215,8814.0
2022-05-11 11:40:00,226.8,226.92,226.02,226.23,12445.0,210.4122,210.5236,209.6886,209.8834,12445.0
2022-05-11 11:50:00,226.16,226.26,225.69,225.92,12978.0,209.8185,209.9113,209.3824,209.5958,12978.0
2022-05-11 12:00:00,225.86,226.02,225.46,225.67,13256.0,209.5402,209.6886,209.1691,209.3639,13256.0
2022-05-11 12:10:00,225.59,225.68,224.92,224.92,14528.0,209.2897,209.3732,208.6681,208.6681,14528.0
2022-05-11 12:20:00,224.93,225.88,223.93,223.93,26301.0,208.6774,209.5587,207.7496,207.7496,26301.0
2022-05-11 12:30:00,223.86,224.5,223.51,224.32,19554.0,207.6847,208.2784,207.36,208.1114,19554.0
2022-05-11 12:40:00,224.4,224.72,223.82,224.37,17784.0,208.1857,208.4825,207.6476,208.1578,17784.0
2022-05-11 12:50:00,224.31,224.42,223.75,223.86,13690.0,208.1022,208.2042,207.5826,207.6847,13690.0
2022-05-11 13:00:00,223.84,223.94,223.48,223.91,21883.0,207.6661,207.7589,207.3321,207.7311,21883.0
2022-05-11 13:10:00,223.87,224.16,223.7,223.8,28433.0,207.694,207.963,207.5362,207.629,28433.0
2022-05-11 13:20:00,223.86,223.98,223.09,223.27,18931.0,207.6847,207.796,206.9703,207.1373,18931.0
2022-05-11 13:30:00,223.18,223.63,223.08,223.08,13779.0,207.0538,207.4713,206.961,206.961,13779.0
2022-05-11 13:40:00,223.05,223.25,222.65,222.95,21286.0,206.9332,207.1188,206.5621,206.8404,21286.0
2022-05-11 13:50:00,222.93,223.11,222.46,222.64,21906.0,206.8219,206.9889,206.3858,206.5528,21906.0
2022-05-11 14:00:00,222.74,224.12,222.71,223.92,35005.0,206.6456,207.9259,206.6178,207.7403,35005.0
2022-05-11 14:10:00,223.83,224.64,223.67,224.38,41072.0,207.6568,208.4083,207.5084,208.1671,41072.0
2022-05-11 14:20:00,224.41,225.32,224.02,224.5,47633.0,208.1949,209.0392,207.8331,208.2784,47633.0
2022-05-11 14:30:00,224.48,225.4,224.33,225.32,51870.0,208.2599,209.1134,208.1207,209.0392,51870.0
2022-05-11 14:40:00,225.39,225.79,225.01,225.23,22780.0,209.1041,209.4752,208.7516,208.9557,22780.0
2022-05-11 14:50:00,225.25,225.25,224.54,224.73,39507.0,208.9742,208.9742,208.3155,208.4918,39507.0
2022-05-11 15:00:00,224.75,225.1,224.34,225.07,24324.0,208.5104,208.8351,208.13,208.8072,24324.0
2022-05-11 15:10:00,225.01,225.39,224.55,225.32,24211.0,208.7516,209.1041,208.3248,209.0392,24211.0
2022-05-11 15:20:00,225.23,225.45,224.89,225.21,23809.0,208.9557,209.1598,208.6403,208.9371,23809.0
2022-05-11 15:30:00,225.32,225.48,224.32,224.33,43096.0,209.0392,209.1876,208.1114,208.1207,43096.0
2022-05-11 15:40:00,224.37,224.56,223.72,223.8,53321.0,208.1578,208.3341,207.5548,207.629,53321.0
2022-05-11 15:50:00,223.82,224.25,223.67,223.81,136153.0,207.6476,208.0465,207.5084,207.6383,136153.0
2022-05-12 09:30:00,223.39,224.78,223.24,224.17,67552.0,207.2486,208.5382,207.1095,207.9723,67552.0
2022-05-12 09:40:00,224.31,225.07,223.6,224.54,34861.0,208.1022,208.8072,207.4435,208.3155,34861.0
2022-05-12 09:50:00,224.3,225.64,224.29,225.43,57039.0,208.0929,209.3361,208.0836,209.1412,57039.0
2022-05-12 10:00:00,225.26,226.36,224.66,226.28,38129.0,208.9835,210.004,208.4269,209.9298,38129.0
2022-05-12 10:10:00,226.21,227.31,225.9,227.3,87335.0,209.8649,210.8854,209.5773,210.8761,87335.0
2022-05-12 10:20:00,227.28,227.98,227.07,227.49,88273.0,210.8576,211.507,210.6627,211.0524,88273.0
2022-05-12 10:30:00,227.48,227.63,226.09,226.38,34573.0,211.0431,211.1823,209.7535,210.0226,34573.0
2022-05-12 10:40:00,226.59,226.59,225.71,226.34,36623.0,210.2174,210.2174,209.401,209.9855,36623.0
2022-05-12 10:50:00,226.22,226.62,226.1,226.32,24386.0,209.8742,210.2452,209.7628,209.9669,24386.0
2022-05-12 11:00:00,226.18,226.74,226.01,226.7,42903.0,209.837,210.3566,209.6793,210.3195,42903.0
2022-05-12 11:10:00,226.67,226.77,224.97,225.19,44461.0,210.2916,210.3844,208.7145,208.9186,44461.0
2022-05-12 11:20:00,225.15,225.37,224.64,224.95,25450.0,208.8815,209.0856,208.4083,208.6959,25450.0
2022-05-12 11:30:00,225.08,225.25,224.68,225.23,23147.0,208.8165,208.9742,208.4454,208.9557,23147.0
2022-05-12 11:40:00,225.21,225.21,224.34,224.46,30395.0,208.9371,208.9371,208.13,208.2413,30395.0
2022-05-12 11:50:00,224.36,224.55,223.22,223.22,26274.0,208.1485,208.3248,207.0909,207.0909,26274.0
2022-05-12 12:00:00,223.28,224.02,223.23,223.83,20041.0,207.1466,207.8331,207.1002,207.6568,20041.0
2022-05-12 12:10:00,223.84,223.87,223.07,223.37,30859.0,207.6661,207.694,206.9518,207.2301,30859.0
2022-05-12 12:20:00,223.33,224.13,223.14,224.13,26732.0,207.193,207.9352,207.0167,207.9352,26732.0
2022-05-12 12:30:00,224.24,224.75,224.24,224.37,18340.0,208.0372,208.5104,208.0372,208.1578,18340.0
2022-05-12 12:40:00,224.39,225.07,223.88,224.71,100834.0,208.1764,208.8072,207.7032,208.4733,100834.0
2022-05-12 12:50:00,224.67,225.24,224.54,224.64,34519.0,208.4361,208.965,208.3155,208.4083,34519.0
2022-05-12 13:00:00,224.51,224.87,223.92,224.26,16635.0,208.2877,208.6217,207.7403,208.0558,16635.0
2022-05-12 13:10:00,224.23,224.82,224.15,224.33,24426.0,208.0279,208.5753,207.9537,208.1207,24426.0
2022-05-12 13:20:00,224.5,224.5,223.82,224.27,55842.0,208.2784,208.2784,207.6476,208.0651,55842.0
2022-05-12 13:30:00,224.25,224.56,223.54,223.81,32849.0,208.0465,208.3341,207.3878,207.6383,32849.0
2022-05-12 13:40:00,223.7,223.89,223.32,223.43,35278.0,207.5362,207.7125,207.1837,207.2857,35278.0
2022-05-12 13:50:00,223.42,223.94,223.39,223.6,34827.0,207.2765,207.7589,207.2486,207.4435,34827.0
2022-05-12 14:00:00,223.64,224.06,223.38,223.46,32200.0,207.4806,207.8702,207.2394,207.3136,32200.0
2022-05-12 14:10:00,223.48,223.63,223.04,223.48,28204.0,207.3321,207.4713,206.9239,207.3321,28204.0
2022-05-12 14:20:00,223.53,223.85,222.67,222.72,30980.0,207.3785,207.6754,206.5807,206.627,30980.0
2022-05-12 14:30:00,222.64,222.78,222.02,222.05,20521.0,206.5528,206.6827,205.9776,206.0055,20521.0
2022-05-12 14:40:00,222.0,222.63,221.86,222.45,32755.0,205.9591,206.5436,205.8292,206.3766,32755.0
2022-05-12 14:50:00,222.38,223.08,222.17,223.01,53440.0,206.3116,206.961,206.1168,206.8961,53440.0
2022-05-12 15:00:00,223.04,223.31,222.33,222.56,48767.0,206.9239,207.1744,206.2652,206.4786,48767.0
2022-05-12 15:10:00,222.61,223.45,222.3,223.25,29480.0,206.525,207.3043,206.2374,207.1188,29480.0
2022-05-12 15:20:00,223.24,224.51,223.18,223.72,83007.0,207.1095,208.2877,207.0538,207.5548,83007.0
2022-05-12 15:30:00,223.84,224.84,223.81,224.74,62177.0,207.6661,208.5939,207.6383,208.5011,62177.0
2022-05-12 15:40:00,224.83,225.58,224.56,225.34,75935.0,208.5846,209.2804,208.3341,209.0577,75935.0
2022-05-12 15:50:00,225.38,226.07,224.9,226.04,225006.0,209.0948,209.735,208.6495,209.7072,225006.0
2022-05-13 09:30:00,226.87,230.06,226.71,229.72,90815.0,210.4772,213.4367,210.3287,213.1213,90815.0
2022-05-13 09:40:00,229.56,230.75,229.23,229.89,64675.0,212.9728,214.0768,212.6667,213.279,64675.0
2022-05-13 09:50:00,229.84,230.72,228.96,230.55,52027.0,213.2326,214.049,212.4162,213.8913,52027.0
2022-05-13 10:00:00,230.5,230.98,229.86,230.98,37737.0,213.8449,214.2902,213.2511,214.2902,37737.0
2022-05-13 10:10:00,230.95,231.81,230.69,231.73,38836.0,214.2624,215.0602,214.0212,214.986,38836.0
2022-05-13 10:20:00,231.78,232.35,231.14,231.78,37189.0,215.0324,215.5612,214.4387,215.0324,37189.0
2022-05-13 10:30:00,231.72,232.06,231.42,231.99,34465.0,214.9767,215.2922,214.6984,215.2272,34465.0
2022-05-13 10:40:00,231.9,231.92,230.22,230.22,36230.0,215.1437,215.1623,213.5851,213.5851,36230.0
2022-05-13 10:50:00,230.25,231.62,230.19,231.49,29038.0,213.613,214.884,213.5573,214.7634,29038.0
2022-05-13 11:00:00,231.34,231.61,230.69,231.22,26176.0,214.6242,214.8747,214.0212,214.5129,26176.0
2022-05-13 11:10:00,231.19,231.26,230.4,230.83,31979.0,214.485,214.55,213.7521,214.1511,31979.0
2022-05-13 11:20:00,230.85,231.27,230.36,230.98,57135.0,214.1696,214.5593,213.715,214.2902,57135.0
2022-05-13 11:30:00,231.02,231.47,230.88,231.44,41665.0,214.3273,214.7448,214.1974,214.717,41665.0
2022-05-13 11:40:00,231.37,231.37,230.4,230.59,22506.0,214.652,214.652,213.7521,213.9284,22506.0
2022-05-13 11:50:00,230.66,231.49,230.66,231.44,24706.0,213.9933,214.7634,213.9933,214.717,24706.0
2022-05-13 12:00:00,231.45,232.12,231.35,232.0,22033.0,214.7263,215.3478,214.6335,215.2365,22033.0
2022-05-13 12:10:00,232.04,232.17,231.86,231.9,28921.0,215.2736,215.3942,215.1066,215.1437,28921.0
2022-05-13 12:20:00,231.96,232.2,231.67,232.05,28438.0,215.1994,215.4221,214.9304,215.2829,28438.0
2022-05-13 12:30:00,232.02,232.12,231.47,231.47,28144.0,215.2551,215.3478,214.7448,214.7448,28144.0
2022-05-13 12:40:00,231.44,231.73,231.25,231.25,17474.0,214.717,214.986,214.5407,214.5407,17474.0
2022-05-13 12:50:00,231.22,231.56,231.09,231.54,21634.0,214.5129,214.8283,214.3923,214.8097,21634.0
2022-05-13 13:00:00,231.6,231.96,231.15,231.15,20626.0,214.8654,215.1994,214.4479,214.4479,20626.0
2022-05-13 13:10:00,231.15,231.46,230.97,231.01,28889.0,214.4479,214.7355,214.2809,214.318,28889.0
2022-05-13 13:20:00,231.03,231.16,230.61,230.71,16356.0,214.3366,214.4572,213.9469,214.0397,16356.0
2022-05-13 13:30:00,230.86,231.32,230.63,230.63,17359.0,214.1789,214.6056,213.9655,213.9655,17359.0
2022-05-13 13:40:00,230.63,230.66,229.98,230.16,34894.0,213.9655,213.9933,213.3625,213.5295,34894.0
2022-05-13 13:50:00,230.18,230.2,229.23,229.61,25806.0,213.548,213.5666,212.6667,213.0192,25806.0
2022-05-13 14:00:00,229.61,229.61,228.63,229.5,19831.0,213.0192,213.0192,212.11,212.9172,19831.0
2022-05-13 14:10:00,229.5,229.66,229.02,229.2,18547.0,212.9172,213.0656,212.4718,212.6388,18547.0
2022-05-13 14:20:00,229.17,229.24,228.7,229.03,29462.0,212.611,212.6759,212.175,212.4811,29462.0
2022-05-13 14:30:00,229.02,229.73,229.01,229.45,47203.0,212.4718,213.1305,212.4626,212.8708,47203.0
2022-05-13 14:40:00,229.47,229.94,229.33,229.7,17254.0,212.8893,213.3254,212.7594,213.1027,17254.0
2022-05-13 14:50:00,229.6,230.84,229.6,230.55,27404.0,213.0099,214.1603,213.0099,213.8913,27404.0
2022-05-13 15:00:00,230.6,230.93,230.51,230.93,35504.0,213.9377,214.2438,213.8542,214.2438,35504.0
2022-05-13 15:10:00,230.98,231.37,230.74,231.3,34307.0,214.2902,214.652,214.0676,214.5871,34307.0
2022-05-13 15:20:00,231.26,231.58,231.04,231.56,49004.0,214.55,214.8469,214.3459,214.8283,49004.0
2022-05-13 15:30:00,231.5,231.63,230.86,230.99,70960.0,214.7726,214.8932,214.1789,214.2995,70960.0
2022-05-13 15:40:00,230.95,231.44,230.77,230.98,88933.0,214.2624,214.717,214.0954,214.2902,88933.0
2022-05-13 15:50:00,231.0,231.13,230.36,230.79,199596.0,214.3088,214.4294,213.715,214.1139,199596.0
2022-05-16 09:30:00,230.11,231.43,229.33,231.11,49598.0,213.4831,214.7077,212.7594,214.4108,49598.0
2022-05-16 09:40:00,231.2,231.2,228.08,228.32,18956.0,214.4943,214.4943,211.5998,211.8224,18956.0
2022-05-16 09:50:00,228.34,229.42,227.94,229.37,19567.0,211.841,212.8429,211.4699,212.7965,19567.0
2022-05-16 10:00:00,229.24,229.32,228.35,228.76,17800.0,212.6759,212.7502,211.8502,212.2306,17800.0
2022-05-16 10:10:00,228.85,230.14,228.85,229.81,25841.0,212.3141,213.5109,212.3141,213.2048,25841.0
2022-05-16 10:20:00,229.87,230.2,229.27,230.06,30630.0,213.2604,213.5666,212.7038,213.4367,30630.0
2022-05-16 10:30:00,230.02,230.61,230.02,230.55,25540.0,213.3996,213.9469,213.3996,213.8913,25540.0
2022-05-16 10:40:00,230.45,230.72,229.12,229.44,23079.0,213.7985,214.049,212.5646,212.8615,23079.0
2022-05-16 10:50:00,229.28,229.88,229.24,229.43,19324.0,212.713,213.2697,212.6759,212.8522,19324.0
2022-05-16 11:00:00,229.51,229.9,229.09,229.87,21705.0,212.9264,213.2882,212.5368,213.2604,21705.0
2022-05-16 11:10:00,229.87,229.91,229.34,229.34,25687.0,213.2604,213.2975,212.7687,212.7687,25687.0
2022-05-16 11:20:00,229.24,229.81,229.17,229.47,16323.0,212.6759,213.2048,212.611,212.8893,16323.0
2022-05-16 11:30:00,229.43,229.5,228.75,229.31,14513.0,212.8522,212.9172,212.2213,212.7409,14513.0
2022-05-16 11:40:00,229.27,230.12,229.24,230.07,22714.0,212.7038,213.4924,212.6759,213.446,22714.0
2022-05-16 11:50:00,230.06,230.35,229.7,230.13,22289.0,213.4367,213.7057,213.1027,213.5016,22289.0
2022-05-16 12:00:00,230.13,230.53,229.81,229.81,12937.0,213.5016,213.8727,213.2048,213.2048,12937.0
2022-05-16 12:10:00,229.78,229.82,228.99,229.31,30027.0,213.1769,213.214,212.444,212.7409,30027.0
2022-05-16 12:20:00,229.35,229.4,228.88,229.25,10139.0,212.778,212.8244,212.342,212.6852,10139.0
2022-05-16 12:30:00,229.18,229.33,228.71,228.75,21559.0,212.6203,212.7594,212.1842,212.2213,21559.0
2022-05-16 12:40:00,228.73,228.84,228.38,228.84,25991.0,212.2028,212.3048,211.8781,212.3048,25991.0
2022-05-16 12:50:00,228.87,228.91,228.22,228.34,20404.0,212.3327,212.3698,211.7296,211.841,20404.0
2022-05-16 13:00:00,228.36,228.67,228.14,228.63,14694.0,211.8595,212.1471,211.6554,212.11,14694.0
2022-05-16 13:10:00,228.59,229.0,228.47,228.5,16844.0,212.0729,212.4533,211.9616,211.9894,16844.0
2022-05-16 13:20:00,228.55,229.56,228.55,229.5,9835.0,212.0358,212.9728,212.0358,212.9172,9835.0
2022-05-16 13:30:00,229.51,229.58,228.88,228.89,11326.0,212.9264,212.9914,212.342,212.3512,11326.0
2022-05-16 13:40:00,228.83,229.13,228.63,228.69,12054.0,212.2956,212.5739,212.11,212.1657,12054.0
2022-05-16 13:50:00,228.62,228.82,228.55,228.77,16689.0,212.1007,212.2863,212.0358,212.2399,16689.0
2022-05-16 14:00:00,228.78,229.24,228.51,229.14,19544.0,212.2492,212.6759,211.9987,212.5832,19544.0
2022-05-16 14:10:00,229.14,229.14,228.49,228.78,24392.0,212.5832,212.5832,211.9801,212.2492,24392.0
2022-05-16 14:20:00,228.83,229.3,228.79,229.23,21318.0,212.2956,212.7316,212.2585,212.6667,21318.0
2022-05-16 14:30:00,229.26,229.45,229.01,229.14,18164.0,212.6945,212.8708,212.4626,212.5832,18164.0
2022-05-16 14:40:00,229.15,229.27,228.77,228.9,18517.0,212.5924,212.7038,212.2399,212.3605,18517.0
2022-05-16 14:50:00,228.9,229.21,228.68,229.15,24553.0,212.3605,212.6481,212.1564,212.5924,24553.0
2022-05-16 15:00:00,229.12,229.3,228.99,228.99,18979.0,212.5646,212.7316,212.444,212.444,18979.0
2022-05-16 15:10:00,229.0,229.0,228.11,228.39,23528.0,212.4533,212.4533,211.6276,211.8874,23528.0
2022-05-16 15:20:00,228.35,228.5,227.91,227.95,28716.0,211.8502,211.9894,211.442,211.4791,28716.0
2022-05-16 15:30:00,227.93,228.0,227.32,227.48,43507.0,211.4606,211.5255,210.8947,211.0431,43507.0
2022-05-16 15:40:00,227.52,227.91,227.48,227.8,56899.0,211.0802,211.442,211.0431,211.34,56899.0
2022-05-16 15:50:00,227.85,228.3,227.56,227.89,133063.0,211.3864,211.8039,211.1173,211.4235,133063.0
2022-05-17 09:30:00,231.47,232.36,230.56,230.99,67522.0,214.7448,215.5705,213.9006,214.2995,67522.0
2022-05-17 09:40:00,230.97,231.25,229.37,230.39,42906.0,214.2809,214.5407,212.7965,213.7428,42906.0
2022-05-17 09:50:00,230.38,230.74,229.29,230.2,32473.0,213.7336,214.0676,212.7223,213.5666,32473.0
2022-05-17 10:00:00,230.21,231.12,230.14,230.76,19645.0,213.5758,214.4201,213.5109,214.0861,19645.0
2022-05-17 10:10:00,230.9,231.52,230.79,231.05,23168.0,214.216,214.7912,214.1139,214.3552,23168.0
2022-05-17 10:20:00,231.08,231.57,230.6,230.6,25432.0,214.383,214.8376,213.9377,213.9377,25432.0
2022-05-17 10:30:00,230.57,230.99,230.21,230.29,16794.0,213.9098,214.2995,213.5758,213.6501,16794.0
2022-05-17 10:40:00,230.25,230.25,229.49,229.75,12546.0,213.613,213.613,212.9079,213.1491,12546.0
2022-05-17 10:50:00,229.75,230.52,229.65,230.31,20722.0,213.1491,213.8634,213.0563,213.6686,20722.0
2022-05-17 11:00:00,230.4,230.84,230.09,230.54,43495.0,213.7521,214.1603,213.4645,213.882,43495.0
2022-05-17 11:10:00,230.51,230.51,229.9,230.49,40770.0,213.8542,213.8542,213.2882,213.8356,40770.0
2022-05-17 11:20:00,230.47,231.15,230.34,231.01,23602.0,213.8171,214.4479,213.6965,214.318,23602.0
2022-05-17 11:30:00,231.0,231.37,230.99,231.07,19235.0,214.3088,214.652,214.2995,214.3737,19235.0
2022-05-17 11:40:00,231.05,231.13,230.48,230.61,21613.0,214.3552,214.4294,213.8263,213.9469,21613.0
2022-05-17 11:50:00,230.63,231.24,230.62,231.2,27252.0,213.9655,214.5314,213.9562,214.4943,27252.0
2022-05-17 12:00:00,231.24,231.62,231.2,231.45,35628.0,214.5314,214.884,214.4943,214.7263,35628.0
2022-05-17 12:10:00,231.42,231.8,231.29,231.8,30523.0,214.6984,215.051,214.5778,215.051,30523.0
2022-05-17 12:20:00,231.77,231.83,231.33,231.57,17760.0,215.0231,215.0788,214.6149,214.8376,17760.0
2022-05-17 12:30:00,231.56,231.57,231.27,231.46,14608.0,214.8283,214.8376,214.5593,214.7355,14608.0
2022-05-17 12:40:00,231.41,231.73,231.31,231.72,13685.0,214.6891,214.986,214.5964,214.9767,13685.0
2022-05-17 12:50:00,231.68,232.11,231.68,231.85,20157.0,214.9396,215.3386,214.9396,215.0973,20157.0
2022-05-17 13:00:00,231.89,232.15,231.62,232.05,8660.0,215.1345,215.3757,214.884,215.2829,8660.0
2022-05-17 13:10:00,232.07,232.4,231.87,231.9,18784.0,215.3015,215.6076,215.1159,215.1437,18784.0
2022-05-17 13:20:00,231.87,231.89,231.25,231.4,18217.0,215.1159,215.1345,214.5407,214.6799,18217.0
2022-05-17 13:30:00,231.43,232.17,231.43,231.81,15022.0,214.7077,215.3942,214.7077,215.0602,15022.0
2022-05-17 13:40:00,231.75,232.09,231.52,232.06,14796.0,215.0046,215.32,214.7912,215.2922,14796.0
2022-05-17 13:50:00,232.06,232.59,231.98,232.46,33604.0,215.2922,215.7839,215.218,215.6633,33604.0
2022-05-17 14:00:00,232.47,232.7,232.13,232.57,31052.0,215.6725,215.8859,215.3571,215.7653,31052.0
2022-05-17 14:10:00,232.58,232.62,231.54,231.59,22886.0,215.7746,215.8117,214.8097,214.8561,22886.0
2022-05-17 14:20:00,231.63,231.96,231.0,231.56,25008.0,214.8932,215.1994,214.3088,214.8283,25008.0
2022-05-17 14:30:00,231.56,231.99,231.2,231.94,18526.0,214.8283,215.2272,214.4943,215.1808,18526.0
2022-05-17 14:40:00,232.07,232.78,231.91,232.78,22968.0,215.3015,215.9602,215.153,215.9602,22968.0
2022-05-17 14:50:00,232.77,233.02,232.36,232.62,26622.0,215.9509,216.1828,215.5705,215.8117,26622.0
2022-05-17 15:00:00,232.58,232.95,232.46,232.94,25876.0,215.7746,216.1179,215.6633,216.1086,25876.0
2022-05-17 15:10:00,232.88,232.99,232.6,232.82,22998.0,216.0529,216.155,215.7932,215.9973,22998.0
2022-05-17 15:20:00,232.82,233.09,232.71,232.84,18402.0,215.9973,216.2478,215.8952,216.0158,18402.0
2022-05-17 15:30:00,232.82,232.82,232.26,232.3,27309.0,215.9973,215.9973,215.4777,215.5148,27309.0
2022-05-17 15:40:00,232.21,232.69,231.83,231.86,55766.0,215.4313,215.8767,215.0788,215.1066,55766.0
2022-05-17 15:50:00,231.86,232.29,231.82,232.29,159212.0,215.1066,215.5056,215.0695,215.5056,159212.0
2022-05-18 09:30:00,232.32,232.35,230.19,230.21,103059.0,215.5334,215.5612,213.5573,213.5758,103059.0
2022-05-18 09:40:00,230.21,230.3,228.83,229.4,18706.0,213.5758,213.6593,212.2956,212.8244,18706.0
2022-05-18 09:50:00,229.35,229.55,228.3,228.7,29755.0,212.778,212.9635,211.8039,212.175,29755.0
2022-05-18 10:00:00,228.77,229.29,228.23,228.38,20229.0,212.2399,212.7223,211.7389,211.8781,20229.0
2022-05-18 10:10:00,228.39,228.43,227.43,227.61,24893.0,211.8874,211.9245,210.9967,211.1637,24893.0
2022-05-18 10:20:00,227.55,227.57,226.51,226.52,30170.0,211.1081,211.1266,210.1432,210.1525,30170.0
2022-05-18 10:30:00,226.56,226.87,226.19,226.54,37117.0,210.1896,210.4772,209.8463,210.171,37117.0
2022-05-18 10:40:00,226.57,227.09,226.43,226.44,37422.0,210.1989,210.6813,210.069,210.0783,37422.0
2022-05-18 10:50:00,226.36,227.37,226.21,227.21,27918.0,210.004,210.9411,209.8649,210.7926,27918.0
2022-05-18 11:00:00,227.11,227.21,226.78,226.78,16796.0,210.6998,210.7926,210.3937,210.3937,16796.0
2022-05-18 11:10:00,226.75,226.86,226.44,226.62,19939.0,210.3659,210.4679,210.0783,210.2452,19939.0
2022-05-18 11:20:00,226.54,226.59,226.0,226.19,20236.0,210.171,210.2174,209.67,209.8463,20236.0
2022-05-18 11:30:00,226.27,227.28,226.09,227.0,16799.0,209.9205,210.8576,209.7535,210.5978,16799.0
2022-05-18 11:40:00,226.81,227.51,226.43,226.68,22692.0,210.4215,211.0709,210.069,210.3009,22692.0
2022-05-18 11:50:00,226.51,226.71,226.11,226.24,17144.0,210.1432,210.3287,209.7721,209.8927,17144.0
2022-05-18 12:00:00,226.16,226.27,225.5,225.58,27039.0,209.8185,209.9205,209.2062,209.2804,27039.0
2022-05-18 12:10:00,225.67,226.48,225.63,226.34,13210.0,209.3639,210.1154,209.3268,209.9855,13210.0
2022-05-18 12:20:00,226.29,226.29,225.19,225.47,22359.0,209.9391,209.9391,208.9186,209.1783,22359.0
2022-05-18 12:30:00,225.44,226.55,225.44,226.49,8297.0,209.1505,210.1803,209.1505,210.1246,8297.0
2022-05-18 12:40:00,226.38,226.68,226.25,226.68,7894.0,210.0226,210.3009,209.902,210.3009,7894.0
2022-05-18 12:50:00,226.66,227.1,226.35,226.56,26207.0,210.2824,210.6906,209.9948,210.1896,26207.0
2022-05-18 13:00:00,226.44,226.49,225.34,225.35,12456.0,210.0783,210.1246,209.0577,209.067,12456.0
2022-05-18 13:10:00,225.29,225.39,224.61,224.67,13251.0,209.0114,209.1041,208.3805,208.4361,13251.0
2022-05-18 13:20:00,224.72,224.96,224.61,224.74,24322.0,208.4825,208.7052,208.3805,208.5011,24322.0
2022-05-18 13:30:00,224.66,224.85,224.54,224.83,14766.0,208.4269,208.6031,208.3155,208.5846,14766.0
2022-05-18 13:40:00,224.81,224.81,224.08,224.4,43913.0,208.566,208.566,207.8888,208.1857,43913.0
2022-05-18 13:50:00,224.42,224.61,224.18,224.51,30012.0,208.2042,208.3805,207.9816,208.2877,30012.0
2022-05-18 14:00:00,224.6,224.68,224.19,224.56,25813.0,208.3712,208.4454,207.9908,208.3341,25813.0
2022-05-18 14:10:00,224.63,224.93,224.37,224.89,20702.0,208.399,208.6774,208.1578,208.6403,20702.0
2022-05-18 14:20:00,224.93,225.6,224.72,225.58,22119.0,208.6774,209.299,208.4825,209.2804,22119.0
2022-05-18 14:30:00,225.61,225.62,224.55,225.07,34827.0,209.3082,209.3175,208.3248,208.8072,34827.0
2022-05-18 14:40:00,225.04,225.51,224.77,225.23,42798.0,208.7794,209.2155,208.5289,208.9557,42798.0
2022-05-18 14:50:00,225.38,225.57,225.03,225.19,40437.0,209.0948,209.2711,208.7701,208.9186,40437.0
2022-05-18 15:00:00,225.19,225.76,225.18,225.5,29354.0,208.9186,209.4474,208.9093,209.2062,29354.0
2022-05-18 15:10:00,225.55,225.82,225.31,225.5,24425.0,209.2526,209.5031,209.0299,209.2062,24425.0
2022-05-18 15:20:00,225.49,225.59,224.57,224.67,31240.0,209.1969,209.2897,208.3434,208.4361,31240.0
2022-05-18 15:30:00,224.63,225.57,224.27,225.39,52993.0,208.399,209.2711,208.0651,209.1041,52993.0
2022-05-18 15:40:00,225.39,225.6,224.22,224.37,96504.0,209.1041,209.299,208.0187,208.1578,96504.0
2022-05-18 15:50:00,224.4,225.16,224.33,225.16,192321.0,208.1857,208.8907,208.1207,208.8907,192321.0
2022-05-19 09:30:00,219.43,219.98,218.52,218.61,205462.0,203.5748,204.085,202.7305,202.814,205462.0
2022-05-19 09:40:00,218.71,219.38,217.43,217.7,181223.0,202.9068,203.5284,201.7193,201.9698,181223.0
2022-05-19 09:50:00,217.69,219.15,216.8,218.82,123662.0,201.9605,203.315,201.1348,203.0089,123662.0
2022-05-19 10:00:00,218.75,219.37,217.74,218.12,83394.0,202.9439,203.5191,202.0069,202.3594,83394.0
2022-05-19 10:10:00,218.25,218.84,216.86,217.28,70356.0,202.48,203.0274,201.1905,201.5801,70356.0
2022-05-19 10:20:00,217.21,217.8,215.53,215.97,75781.0,201.5152,202.0626,199.9566,200.3648,75781.0
2022-05-19 10:30:00,215.97,216.56,214.43,214.74,49383.0,200.3648,200.9121,198.9361,199.2237,49383.0
2022-05-19 10:40:00,214.76,215.13,213.73,214.24,119756.0,199.2422,199.5855,198.2866,198.7598,119756.0
2022-05-19 10:50:00,214.24,214.3,213.19,213.63,73086.0,198.7598,198.8154,197.7857,198.1939,73086.0
2022-05-19 11:00:00,213.71,213.92,212.72,213.32,57586.0,198.2681,198.4629,197.3496,197.9063,57586.0
2022-05-19 11:10:00,213.31,214.42,212.91,214.37,59118.0,197.897,198.9268,197.5259,198.8804,59118.0
2022-05-19 11:20:00,214.41,215.22,213.99,215.16,51343.0,198.9175,199.669,198.5278,199.6133,51343.0
2022-05-19 11:30:00,215.14,217.35,215.14,217.3,78047.0,199.5948,201.6451,199.5948,201.5987,78047.0
2022-05-19 11:40:00,217.35,218.81,217.3,218.8,76520.0,201.6451,202.9996,201.5987,202.9903,76520.0
2022-05-19 11:50:00,218.84,218.85,216.97,217.77,109977.0,203.0274,203.0367,201.2925,202.0347,109977.0
2022-05-19 12:00:00,217.82,217.91,217.05,217.73,28926.0,202.0811,202.1646,201.3667,201.9976,28926.0
2022-05-19 12:10:00,217.73,217.92,216.68,216.8,29426.0,201.9976,202.1739,201.0235,201.1348,29426.0
2022-05-19 12:20:00,216.8,216.8,215.77,216.45,30847.0,201.1348,201.1348,200.1792,200.8101,30847.0
2022-05-19 12:30:00,216.52,216.57,215.4,215.52,30159.0,200.875,200.9214,199.836,199.9473,30159.0
2022-05-19 12:40:00,215.51,215.96,215.31,215.87,138280.0,199.938,200.3555,199.7525,200.272,138280.0
2022-05-19 12:50:00,215.9,216.72,215.78,216.72,44225.0,200.2998,201.0606,200.1885,201.0606,44225.0
2022-05-19 13:00:00,216.79,216.93,216.22,216.69,17443.0,201.1255,201.2554,200.5967,201.0328,17443.0
2022-05-19 13:10:00,216.61,216.9,216.09,216.89,30366.0,200.9585,201.2276,200.4761,201.2183,30366.0
2022-05-19 13:20:00,216.93,217.45,216.87,217.01,19737.0,201.2554,201.7378,201.1998,201.3296,19737.0
2022-05-19 13:30:00,217.09,218.21,217.04,218.13,52622.0,201.4039,202.4429,201.3575,202.3687,52622.0
2022-05-19 13:40:00,218.17,218.32,217.64,217.74,68361.0,202.4058,202.545,201.9141,202.0069,68361.0
2022-05-19 13:50:00,217.78,220.3,217.69,219.63,70535.0,202.044,204.3819,201.9605,203.7603,70535.0
2022-05-19 14:00:00,219.5,219.54,218.52,218.76,33729.0,203.6397,203.6768,202.7305,202.9532,33729.0
2022-05-19 14:10:00,218.81,219.24,218.58,218.93,57288.0,202.9996,203.3985,202.7862,203.1109,57288.0
2022-05-19 14:20:00,218.9,219.06,218.13,218.57,97917.0,203.0831,203.2315,202.3687,202.7769,97917.0
2022-05-19 14:30:00,218.49,218.72,217.79,218.04,48051.0,202.7027,202.9161,202.0533,202.2852,48051.0
2022-05-19 14:40:00,218.02,218.69,217.44,218.58,33347.0,202.2667,202.8882,201.7286,202.7862,33347.0
2022-05-19 14:50:00,218.55,218.93,218.5,218.87,40014.0,202.7584,203.1109,202.712,203.0552,40014.0
2022-05-19 15:00:00,218.87,219.52,218.51,218.51,39471.0,203.0552,203.6583,202.7212,202.7212,39471.0
2022-05-19 15:10:00,218.44,218.44,217.38,217.56,32460.0,202.6563,202.6563,201.6729,201.8399,32460.0
2022-05-19 15:20:00,217.56,217.62,216.55,216.91,58093.0,201.8399,201.8956,200.9029,201.2369,58093.0
2022-05-19 15:30:00,216.91,216.95,216.13,216.36,75374.0,201.2369,201.274,200.5132,200.7266,75374.0
2022-05-19 15:40:00,216.37,217.15,216.15,216.75,126079.0,200.7359,201.4595,200.5318,201.0884,126079.0
2022-05-19 15:50:00,216.74,216.89,216.16,216.39,289511.0,201.0791,201.2183,200.5411,200.7544,289511.0
2022-05-20 09:30:00,216.0,217.45,215.22,216.31,146341.0,200.3926,201.7378,199.669,200.6802,146341.0
2022-05-20 09:40:00,216.33,216.85,215.72,216.35,78833.0,200.6988,201.1812,200.1328,200.7173,78833.0
2022-05-20 09:50:00,216.28,216.34,215.31,215.86,44510.0,200.6524,200.708,199.7525,200.2627,44510.0
2022-05-20 10:00:00,215.79,216.41,215.12,215.28,66647.0,200.1978,200.773,199.5762,199.7246,66647.0
2022-05-20 10:10:00,215.28,216.33,214.94,216.13,111225.0,199.7246,200.6988,199.4092,200.5132,111225.0
2022-05-20 10:20:00,216.09,216.73,215.78,215.88,63683.0,200.4761,201.0699,200.1885,200.2813,63683.0
2022-05-20 10:30:00,215.77,216.09,215.08,215.55,74904.0,200.1792,200.4761,199.5391,199.9751,74904.0
2022-05-20 10:40:00,215.57,215.75,214.38,214.47,53900.0,199.9937,200.1607,198.8897,198.9732,53900.0
2022-05-20 10:50:00,214.46,214.67,213.59,213.92,62335.0,198.9639,199.1587,198.1568,198.4629,62335.0
2022-05-20 11:00:00,213.94,214.07,211.92,212.13,77586.0,198.4815,198.6021,196.6074,196.8022,77586.0
2022-05-20 11:10:00,212.07,212.32,210.79,210.83,98883.0,196.7466,196.9785,195.5591,195.5962,98883.0
2022-05-20 11:20:00,210.78,211.61,210.24,211.59,90847.0,195.5498,196.3198,195.0488,196.3013,90847.0
2022-05-20 11:30:00,211.53,212.38,211.53,211.76,38672.0,196.2456,197.0342,196.2456,196.459,38672.0
2022-05-20 11:40:00,211.84,212.34,211.2,212.27,45751.0,196.5332,196.9971,195.9394,196.9321,45751.0
2022-05-20 11:50:00,212.25,212.71,211.99,212.32,38337.0,196.9136,197.3403,196.6724,196.9785,38337.0
2022-05-20 12:00:00,212.35,213.14,211.81,211.82,49864.0,197.0063,197.7393,196.5054,196.5146,49864.0
2022-05-20 12:10:00,211.72,212.13,211.2,211.59,43628.0,196.4219,196.8022,195.9394,196.3013,43628.0
2022-05-20 12:20:00,211.55,212.31,211.47,212.25,20330.0,196.2642,196.9692,196.1899,196.9136,20330.0
2022-05-20 12:30:00,212.23,212.4,211.24,211.34,25078.0,196.895,197.0527,195.9766,196.0693,25078.0
2022-05-20 12:40:00,211.3,211.85,210.95,211.84,29881.0,196.0322,196.5425,195.7075,196.5332,29881.0
2022-05-20 12:50:00,211.84,211.99,211.5,211.68,23959.0,196.5332,196.6724,196.2178,196.3848,23959.0
2022-05-20 13:00:00,211.7,211.8,210.9,211.04,27460.0,196.4033,196.4961,195.6611,195.791,27460.0
2022-05-20 13:10:00,211.08,211.2,210.68,210.69,22150.0,195.8281,195.9394,195.457,195.4663,22150.0
2022-05-20 13:20:00,210.67,210.9,210.4,210.53,33132.0,195.4477,195.6611,195.1972,195.3179,33132.0
2022-05-20 13:30:00,210.49,212.16,210.44,211.6,49787.0,195.2807,196.8301,195.2344,196.3105,49787.0
2022-05-20 13:40:00,211.59,212.28,211.24,211.96,24133.0,196.3013,196.9414,195.9766,196.6445,24133.0
2022-05-20 13:50:00,211.88,211.99,211.41,211.54,25883.0,196.5703,196.6724,196.1343,196.2549,25883.0
2022-05-20 14:00:00,211.55,211.64,210.82,210.98,42329.0,196.2642,196.3477,195.5869,195.7353,42329.0
2022-05-20 14:10:00,211.06,211.37,210.5,210.84,26099.0,195.8096,196.0972,195.29,195.6055,26099.0
2022-05-20 14:20:00,210.84,211.05,210.4,210.98,23842.0,195.6055,195.8003,195.1972,195.7353,23842.0
2022-05-20 14:30:00,210.98,211.24,210.33,210.97,22247.0,195.7353,195.9766,195.1323,195.7261,22247.0
2022-05-20 14:40:00,210.89,211.62,210.84,211.49,34256.0,195.6518,196.3291,195.6055,196.2085,34256.0
2022-05-20 14:50:00,211.53,211.79,211.16,211.22,55324.0,196.2456,196.4868,195.9023,195.958,55324.0
2022-05-20 15:00:00,211.25,211.44,210.49,210.81,34677.0,195.9858,196.1621,195.2807,195.5776,34677.0
2022-05-20 15:10:00,210.83,210.9,210.43,210.75,46504.0,195.5962,195.6611,195.2251,195.522,46504.0
2022-05-20 15:20:00,210.82,211.53,210.71,211.46,31910.0,195.5869,196.2456,195.4848,196.1807,31910.0
2022-05-20 15:30:00,211.49,212.79,211.09,212.46,77287.0,196.2085,197.4146,195.8374,197.1084,77287.0
2022-05-20 15:40:00,212.52,213.42,212.51,213.23,74749.0,197.1641,197.999,197.1548,197.8228,74749.0
2022-05-20 15:50:00,213.31,213.83,213.04,213.58,153297.0,197.897,198.3794,197.6465,198.1475,153297.0
2022-05-23 09:30:00,215.49,217.1,215.49,215.86,64904.0,199.9195,201.4131,199.9195,200.2627,64904.0
2022-05-23 09:40:00,215.72,216.78,214.71,216.6,27083.0,200.1328,201.1163,199.1958,200.9493,27083.0
2022-05-23 09:50:00,216.6,216.68,215.22,215.64,21049.0,200.9493,201.0235,199.669,200.0586,21049.0
2022-05-23 10:00:00,215.87,215.87,214.33,215.42,10413.0,200.272,200.272,198.8433,199.8545,10413.0
2022-05-23 10:10:00,215.68,216.09,215.22,215.67,51154.0,200.0957,200.4761,199.669,200.0865,51154.0
2022-05-23 10:20:00,215.79,216.28,215.72,216.19,75909.0,200.1978,200.6524,200.1328,200.5689,75909.0
2022-05-23 10:30:00,216.22,216.52,216.21,216.48,69751.0,200.5967,200.875,200.5874,200.8379,69751.0
2022-05-23 10:40:00,216.5,216.63,215.82,215.82,60465.0,200.8565,200.9771,200.2256,200.2256,60465.0
2022-05-23 10:50:00,215.85,216.27,215.54,215.91,83093.0,200.2535,200.6431,199.9659,200.3091,83093.0
2022-05-23 11:00:00,215.86,216.24,215.8,215.94,78661.0,200.2627,200.6153,200.2071,200.3369,78661.0
2022-05-23 11:10:00,215.89,216.42,215.85,216.18,57938.0,200.2906,200.7823,200.2535,200.5596,57938.0
2022-05-23 11:20:00,216.21,216.4,215.76,216.15,39802.0,200.5874,200.7637,200.17,200.5318,39802.0
2022-05-23 11:30:00,216.19,216.39,216.17,216.18,39844.0,200.5689,200.7544,200.5503,200.5596,39844.0
2022-05-23 11:40:00,216.26,216.32,215.82,216.0,24845.0,200.6338,200.6895,200.2256,200.3926,24845.0
2022-05-23 11:50:00,216.02,216.24,215.84,215.97,25348.0,200.4112,200.6153,200.2442,200.3648,25348.0
2022-05-23 12:00:00,216.0,216.38,215.84,215.99,27863.0,200.3926,200.7452,200.2442,200.3833,27863.0
2022-05-23 12:10:00,215.96,216.34,215.77,216.19,25347.0,200.3555,200.708,200.1792,200.5689,25347.0
2022-05-23 12:20:00,216.12,216.12,215.31,215.42,22401.0,200.5039,200.5039,199.7525,199.8545,22401.0
2022-05-23 12:30:00,215.44,215.61,215.06,215.54,12948.0,199.8731,200.0308,199.5205,199.9659,12948.0
2022-05-23 12:40:00,215.6,215.67,215.05,215.05,24849.0,200.0215,200.0865,199.5113,199.5113,24849.0
2022-05-23 12:50:00,215.07,215.32,214.85,215.32,18151.0,199.5298,199.7617,199.3257,199.7617,18151.0
2022-05-23 13:00:00,215.4,215.46,214.93,215.21,18033.0,199.836,199.8916,199.3999,199.6597,18033.0
2022-05-23 13:10:00,215.14,215.23,214.41,214.76,19790.0,199.5948,199.6783,198.9175,199.2422,19790.0
2022-05-23 13:20:00,214.75,215.25,214.55,215.23,15183.0,199.2329,199.6968,199.0474,199.6783,15183.0
2022-05-23 13:30:00,215.18,215.82,215.12,215.74,20256.0,199.6319,200.2256,199.5762,200.1514,20256.0
2022-05-23 13:40:00,215.72,216.0,215.67,215.92,21980.0,200.1328,200.3926,200.0865,200.3184,21980.0
2022-05-23 13:50:00,215.87,215.89,215.31,215.48,36741.0,200.272,200.2906,199.7525,199.9102,36741.0
2022-05-23 14:00:00,215.5,216.04,215.43,215.92,21434.0,199.9287,200.4297,199.8638,200.3184,21434.0
2022-05-23 14:10:00,215.9,216.17,215.77,215.85,25749.0,200.2998,200.5503,200.1792,200.2535,25749.0
2022-05-23 14:20:00,215.81,216.02,215.79,215.94,17514.0,200.2163,200.4112,200.1978,200.3369,17514.0
2022-05-23 14:30:00,215.98,216.23,215.89,216.0,37257.0,200.3741,200.606,200.2906,200.3926,37257.0
2022-05-23 14:40:00,216.0,216.1,215.64,215.72,59749.0,200.3926,200.4854,200.0586,200.1328,59749.0
2022-05-23 14:50:00,215.72,216.02,215.72,215.86,24393.0,200.1328,200.4112,200.1328,200.2627,24393.0
2022-05-23 15:00:00,215.92,216.78,215.89,216.78,38259.0,200.3184,201.1163,200.2906,201.1163,38259.0
2022-05-23 15:10:00,216.87,216.89,216.24,216.48,34486.0,201.1998,201.2183,200.6153,200.8379,34486.0
2022-05-23 15:20:00,216.5,216.63,216.25,216.49,54309.0,200.8565,200.9771,200.6245,200.8472,54309.0
2022-05-23 15:30:00,216.5,217.03,216.45,216.45,40832.0,200.8565,201.3482,200.8101,200.8101,40832.0
2022-05-23 15:40:00,216.46,216.5,215.92,216.16,79873.0,200.8194,200.8565,200.3184,200.5411,79873.0
2022-05-23 15:50:00,216.18,216.9,216.04,216.89,178501.0,200.5596,201.2276,200.4297,201.2183,178501.0
2022-05-24 09:30:00,215.75,215.75,213.48,213.64,80841.0,200.1607,200.1607,198.0547,198.2031,80841.0
2022-05-24 09:40:00,213.94,215.53,213.44,215.07,33642.0,198.4815,199.9566,198.0176,199.5298,33642.0
2022-05-24 09:50:00,214.98,215.38,214.52,214.72,27980.0,199.4463,199.8174,199.0196,199.2051,27980.0
2022-05-24 10:00:00,214.72,214.88,213.67,214.03,19508.0,199.2051,199.3535,198.231,198.565,19508.0
2022-05-24 10:10:00,214.16,214.81,213.33,213.5,20088.0,198.6856,199.2886,197.9155,198.0733,20088.0
2022-05-24 10:20:00,213.69,214.22,213.53,214.05,15405.0,198.2495,198.7412,198.1011,198.5835,15405.0
2022-05-24 10:30:00,213.99,214.12,213.27,214.12,21643.0,198.5278,198.6485,197.8599,198.6485,21643.0
2022-05-24 10:40:00,214.04,214.26,213.36,213.49,26871.0,198.5742,198.7783,197.9434,198.064,26871.0
2022-05-24 10:50:00,213.45,214.31,213.39,214.26,22770.0,198.0269,198.8247,197.9712,198.7783,22770.0
2022-05-24 11:00:00,214.21,214.73,214.13,214.53,19769.0,198.732,199.2144,198.6577,199.0288,19769.0
2022-05-24 11:10:00,214.59,214.72,213.96,214.03,18235.0,199.0845,199.2051,198.5,198.565,18235.0
2022-05-24 11:20:00,213.94,214.69,213.67,214.69,13665.0,198.4815,199.1773,198.231,199.1773,13665.0
2022-05-24 11:30:00,214.67,214.74,214.17,214.33,15663.0,199.1587,199.2237,198.6948,198.8433,15663.0
2022-05-24 11:40:00,214.55,215.56,214.32,215.55,15347.0,199.0474,199.9844,198.834,199.9751,15347.0
2022-05-24 11:50:00,215.44,215.56,214.93,215.31,12817.0,199.8731,199.9844,199.3999,199.7525,12817.0
2022-05-24 12:00:00,215.27,215.64,214.94,215.57,17253.0,199.7154,200.0586,199.4092,199.9937,17253.0
2022-05-24 12:10:00,215.59,216.24,215.39,215.48,16078.0,200.0122,200.6153,199.8267,199.9102,16078.0
2022-05-24 12:20:00,215.45,215.68,215.18,215.27,11072.0,199.8824,200.0957,199.6319,199.7154,11072.0
2022-05-24 12:30:00,215.34,215.48,214.53,214.76,17126.0,199.7803,199.9102,199.0288,199.2422,17126.0
2022-05-24 12:40:00,214.87,215.06,214.79,214.97,9450.0,199.3443,199.5205,199.27,199.437,9450.0
2022-05-24 12:50:00,215.08,215.75,215.06,215.3,10146.0,199.5391,200.1607,199.5205,199.7432,10146.0
2022-05-24 13:00:00,215.31,215.31,214.43,214.67,20227.0,199.7525,199.7525,198.9361,199.1587,20227.0
2022-05-24 13:10:00,214.71,214.9,214.55,214.7,11369.0,199.1958,199.3721,199.0474,199.1865,11369.0
2022-05-24 13:20:00,214.64,214.81,214.44,214.74,14544.0,199.1309,199.2886,198.9453,199.2237,14544.0
2022-05-24 13:30:00,214.68,214.81,214.35,214.81,10892.0,199.168,199.2886,198.8618,199.2886,10892.0
2022-05-24 13:40:00,214.81,215.25,214.64,215.06,17703.0,199.2886,199.6968,199.1309,199.5205,17703.0
2022-05-24 13:50:00,215.0,215.39,214.93,215.09,9858.0,199.4649,199.8267,199.3999,199.5484,9858.0
2022-05-24 14:00:00,215.11,215.2,214.43,215.17,32450.0,199.5669,199.6504,198.9361,199.6226,32450.0
2022-05-24 14:10:00,215.12,215.85,215.12,215.72,35156.0,199.5762,200.2535,199.5762,200.1328,35156.0
2022-05-24 14:20:00,215.51,216.18,215.45,215.86,33658.0,199.938,200.5596,199.8824,200.2627,33658.0
2022-05-24 14:30:00,215.86,216.27,215.78,216.2,30312.0,200.2627,200.6431,200.1885,200.5782,30312.0
2022-05-24 14:40:00,216.22,216.31,215.53,215.6,24200.0,200.5967,200.6802,199.9566,200.0215,24200.0
2022-05-24 14:50:00,215.58,215.9,215.36,215.81,32782.0,200.003,200.2998,199.7989,200.2163,32782.0
2022-05-24 15:00:00,215.83,216.41,215.8,215.93,23010.0,200.2349,200.773,200.2071,200.3277,23010.0
2022-05-24 15:10:00,215.97,216.53,215.9,216.28,33986.0,200.3648,200.8843,200.2998,200.6524,33986.0
2022-05-24 15:20:00,216.31,216.72,215.93,216.68,23500.0,200.6802,201.0606,200.3277,201.0235,23500.0
2022-05-24 15:30:00,216.73,217.61,216.64,217.42,41012.0,201.0699,201.8863,200.9864,201.71,41012.0
2022-05-24 15:40:00,217.36,217.6,217.18,217.22,49269.0,201.6543,201.877,201.4874,201.5245,49269.0
2022-05-24 15:50:00,217.28,217.46,216.55,217.2,136203.0,201.5801,201.7471,200.9029,201.5059,136203.0
2022-05-25 09:30:00,217.68,218.41,216.75,218.06,64924.0,201.9512,202.6285,201.0884,202.3038,64924.0
2022-05-25 09:40:00,218.19,218.53,217.59,218.28,24934.0,202.4244,202.7398,201.8677,202.5079,24934.0
2022-05-25 09:50:00,218.39,219.02,218.0,218.11,23511.0,202.6099,203.1944,202.2481,202.3502,23511.0
2022-05-25 10:00:00,218.12,218.4,217.5,218.03,22105.0,202.3594,202.6192,201.7842,202.2759,22105.0
2022-05-25 10:10:00,218.08,218.48,217.95,218.16,29755.0,202.3223,202.6934,202.2017,202.3965,29755.0
2022-05-25 10:20:00,218.19,218.4,217.61,218.13,20156.0,202.4244,202.6192,201.8863,202.3687,20156.0
2022-05-25 10:30:00,218.22,218.92,217.95,218.84,15944.0,202.4522,203.1016,202.2017,203.0274,15944.0
2022-05-25 10:40:00,218.88,218.95,217.73,217.94,20622.0,203.0645,203.1295,201.9976,202.1924,20622.0
2022-05-25 10:50:00,217.94,218.79,217.94,218.63,21747.0,202.1924,202.981,202.1924,202.8326,21747.0
2022-05-25 11:00:00,218.63,219.55,218.44,219.41,23076.0,202.8326,203.6861,202.6563,203.5562,23076.0
2022-05-25 11:10:00,219.31,219.35,218.59,218.78,43724.0,203.4634,203.5006,202.7955,202.9717,43724.0
2022-05-25 11:20:00,218.82,219.05,218.62,218.72,9217.0,203.0089,203.2222,202.8233,202.9161,9217.0
2022-05-25 11:30:00,218.68,218.68,217.38,217.53,13674.0,202.879,202.879,201.6729,201.8121,13674.0
2022-05-25 11:40:00,217.49,217.96,217.37,217.79,27006.0,201.775,202.211,201.6636,202.0533,27006.0
2022-05-25 11:50:00,217.81,217.84,217.09,217.2,24886.0,202.0718,202.0997,201.4039,201.5059,24886.0
2022-05-25 12:00:00,217.23,217.49,216.98,217.08,11101.0,201.5337,201.775,201.3018,201.3946,11101.0
2022-05-25 12:10:00,217.12,217.22,216.87,216.95,16452.0,201.4317,201.5245,201.1998,201.274,16452.0
2022-05-25 12:20:00,216.94,217.0,216.28,216.59,9678.0,201.2647,201.3204,200.6524,200.94,9678.0
2022-05-25 12:30:00,216.68,216.73,216.34,216.44,8846.0,201.0235,201.0699,200.708,200.8008,8846.0
2022-05-25 12:40:00,216.49,216.69,216.49,216.6,6084.0,200.8472,201.0328,200.8472,200.9493,6084.0
2022-05-25 12:50:00,216.49,216.49,216.08,216.37,8098.0,200.8472,200.8472,200.4668,200.7359,8098.0
2022-05-25 13:00:00,216.3,216.47,216.21,216.47,8573.0,200.6709,200.8287,200.5874,200.8287,8573.0
2022-05-25 13:10:00,216.52,216.9,216.18,216.75,10182.0,200.875,201.2276,200.5596,201.0884,10182.0
2022-05-25 13:20:00,216.78,216.94,216.55,216.94,7103.0,201.1163,201.2647,200.9029,201.2647,7103.0
2022-05-25 13:30:00,216.92,216.98,216.58,216.58,13982.0,201.2461,201.3018,200.9307,200.9307,13982.0
2022-05-25 13:40:00,216.59,216.83,216.57,216.69,7563.0,200.94,201.1626,200.9214,201.0328,7563.0
2022-05-25 13:50:00,216.65,216.65,215.98,216.32,11809.0,200.9956,200.9956,200.3741,200.6895,11809.0
2022-05-25 14:00:00,216.07,217.18,215.65,216.17,19092.0,200.4576,201.4874,200.0679,200.5503,19092.0
2022-05-25 14:10:00,216.17,217.18,215.97,216.58,17352.0,200.5503,201.4874,200.3648,200.9307,17352.0
2022-05-25 14:20:00,216.66,217.45,216.56,217.26,18346.0,201.0049,201.7378,200.9121,201.5616,18346.0
2022-05-25 14:30:00,217.29,217.54,217.04,217.24,22184.0,201.5894,201.8213,201.3575,201.543,22184.0
2022-05-25 14:40:00,217.2,217.74,217.2,217.35,32284.0,201.5059,202.0069,201.5059,201.6451,32284.0
2022-05-25 14:50:00,217.43,217.81,217.2,217.44,15773.0,201.7193,202.0718,201.5059,201.7286,15773.0
2022-05-25 15:00:00,217.5,218.16,217.46,217.94,16569.0,201.7842,202.3965,201.7471,202.1924,16569.0
2022-05-25 15:10:00,217.94,218.19,217.82,217.84,17400.0,202.1924,202.4244,202.0811,202.0997,17400.0
2022-05-25 15:20:00,217.87,218.09,217.67,218.03,18489.0,202.1275,202.3316,201.9419,202.2759,18489.0
2022-05-25 15:30:00,218.06,218.45,217.67,217.81,26516.0,202.3038,202.6656,201.9419,202.0718,26516.0
2022-05-25 15:40:00,217.78,218.03,217.47,217.63,40725.0,202.044,202.2759,201.7564,201.9048,40725.0
2022-05-25 15:50:00,217.65,217.67,217.07,217.57,113623.0,201.9234,201.9419,201.3853,201.8492,113623.0
2022-05-26 09:30:00,218.23,222.57,218.23,222.43,107202.0,202.4615,206.4879,202.4615,206.358,107202.0
2022-05-26 09:40:00,222.45,222.51,221.36,221.37,33382.0,206.3766,206.4322,205.3653,205.3746,33382.0
2022-05-26 09:50:00,221.44,222.18,221.37,221.55,27039.0,205.4395,206.1261,205.3746,205.5416,27039.0
2022-05-26 10:00:00,221.6,221.79,220.95,221.16,27974.0,205.588,205.7642,204.9849,205.1798,27974.0
2022-05-26 10:10:00,221.14,221.58,220.77,221.42,18991.0,205.1612,205.5694,204.818,205.421,18991.0
2022-05-26 10:20:00,221.43,221.69,221.18,221.38,19412.0,205.4303,205.6715,205.1983,205.3839,19412.0
2022-05-26 10:30:00,221.39,221.5,220.59,220.98,21972.0,205.3932,205.4952,204.651,205.0128,21972.0
2022-05-26 10:40:00,220.97,220.98,220.27,220.4,19896.0,205.0035,205.0128,204.3541,204.4747,19896.0
2022-05-26 10:50:00,220.42,221.03,220.41,220.8,18952.0,204.4932,205.0592,204.484,204.8458,18952.0
2022-05-26 11:00:00,220.76,221.02,220.59,221.0,18922.0,204.8087,205.0499,204.651,205.0313,18922.0
2022-05-26 11:10:00,221.14,221.35,221.02,221.09,14874.0,205.1612,205.356,205.0499,205.1148,14874.0
2022-05-26 11:20:00,221.08,221.68,220.97,221.68,19625.0,205.1056,205.6622,205.0035,205.6622,19625.0
2022-05-26 11:30:00,221.7,221.9,221.1,221.25,17885.0,205.6808,205.8663,205.1241,205.2633,17885.0
2022-05-26 11:40:00,221.25,221.33,221.02,221.27,14242.0,205.2633,205.3375,205.0499,205.2818,14242.0
2022-05-26 11:50:00,221.27,221.62,221.13,221.6,12520.0,205.2818,205.6065,205.1519,205.588,12520.0
2022-05-26 12:00:00,221.57,221.87,221.37,221.56,12096.0,205.5601,205.8385,205.3746,205.5509,12096.0
2022-05-26 12:10:00,221.57,221.62,221.19,221.24,13573.0,205.5601,205.6065,205.2076,205.254,13573.0
2022-05-26 12:20:00,221.24,221.61,221.18,221.61,14940.0,205.254,205.5973,205.1983,205.5973,14940.0
2022-05-26 12:30:00,221.74,221.82,221.36,221.55,9746.0,205.7179,205.7921,205.3653,205.5416,9746.0
2022-05-26 12:40:00,221.6,221.83,221.54,221.75,9209.0,205.588,205.8014,205.5323,205.7271,9209.0
2022-05-26 12:50:00,221.74,222.15,221.73,222.08,12207.0,205.7179,206.0982,205.7086,206.0333,12207.0
2022-05-26 13:00:00,222.05,222.3,222.05,222.3,10561.0,206.0055,206.2374,206.0055,206.2374,10561.0
2022-05-26 13:10:00,222.27,222.38,221.97,222.18,11573.0,206.2096,206.3116,205.9312,206.1261,11573.0
2022-05-26 13:20:00,222.2,222.29,221.91,221.99,15383.0,206.1446,206.2281,205.8756,205.9498,15383.0
2022-05-26 13:30:00,221.87,222.57,221.87,222.44,45058.0,205.8385,206.4879,205.8385,206.3673,45058.0
2022-05-26 13:40:00,222.45,222.58,221.92,222.06,24083.0,206.3766,206.4972,205.8849,206.0147,24083.0
2022-05-26 13:50:00,222.03,222.03,221.56,221.81,14116.0,205.9869,205.9869,205.5509,205.7828,14116.0
2022-05-26 14:00:00,221.79,221.97,221.41,221.77,17424.0,205.7642,205.9312,205.4117,205.7457,17424.0
2022-05-26 14:10:00,221.77,221.89,221.65,221.74,11118.0,205.7457,205.857,205.6344,205.7179,11118.0
2022-05-26 14:20:00,221.75,221.93,221.62,221.69,12749.0,205.7271,205.8941,205.6065,205.6715,12749.0
2022-05-26 14:30:00,221.7,221.8,221.44,221.54,10138.0,205.6808,205.7735,205.4395,205.5323,10138.0
2022-05-26 14:40:00,221.46,222.01,221.44,221.91,8552.0,205.4581,205.9684,205.4395,205.8756,8552.0
2022-05-26 14:50:00,221.92,222.05,221.72,221.76,14077.0,205.8849,206.0055,205.6993,205.7364,14077.0
2022-05-26 15:00:00,221.75,221.8,221.35,221.65,21133.0,205.7271,205.7735,205.356,205.6344,21133.0
2022-05-26 15:10:00,221.67,221.94,221.48,221.79,26778.0,205.6529,205.9034,205.4766,205.7642,26778.0
2022-05-26 15:20:00,221.82,221.89,221.34,221.73,16870.0,205.7921,205.857,205.3468,205.7086,16870.0
2022-05-26 15:30:00,221.72,221.94,221.62,221.77,36417.0,205.6993,205.9034,205.6065,205.7457,36417.0
2022-05-26 15:40:00,221.78,222.26,221.78,222.24,33383.0,205.755,206.2003,205.755,206.1817,33383.0
2022-05-26 15:50:00,222.24,222.38,221.17,221.29,111633.0,206.1817,206.3116,205.189,205.3004,111633.0
2022-05-27 09:30:00,221.66,222.7,221.24,222.34,45326.0,206.8452,207.8156,206.4532,207.4797,45326.0
2022-05-27 09:40:00,222.63,223.97,222.04,223.87,24307.0,207.7503,209.0008,207.1998,208.9074,24307.0
2022-05-27 09:50:00,223.95,224.25,222.46,222.49,24355.0,208.9821,209.2621,207.5917,207.6197,24355.0
2022-05-27 10:00:00,222.46,222.48,221.53,221.62,17072.0,207.5917,207.6103,206.7238,206.8078,17072.0
2022-05-27 10:10:00,221.7,221.77,220.93,221.59,29513.0,206.8825,206.9478,206.1639,206.7798,29513.0
2022-05-27 10:20:00,221.71,222.05,221.07,222.02,23686.0,206.8918,207.2091,206.2946,207.1811,23686.0
2022-05-27 10:30:00,222.02,222.12,221.29,221.39,20279.0,207.1811,207.2744,206.4999,206.5932,20279.0
2022-05-27 10:40:00,221.39,221.54,221.03,221.48,16316.0,206.5932,206.7332,206.2573,206.6772,16316.0
2022-05-27 10:50:00,221.51,221.61,221.09,221.19,11163.0,206.7052,206.7985,206.3133,206.4066,11163.0
2022-05-27 11:00:00,221.26,221.8,221.26,221.46,22188.0,206.4719,206.9758,206.4719,206.6585,22188.0
2022-05-27 11:10:00,221.44,221.58,221.18,221.24,26064.0,206.6399,206.7705,206.3972,206.4532,26064.0
2022-05-27 11:20:00,221.24,221.75,221.19,221.21,14787.0,206.4532,206.9291,206.4066,206.4252,14787.0
2022-05-27 11:30:00,221.18,221.2,220.83,220.98,11212.0,206.3972,206.4159,206.0706,206.2106,11212.0
2022-05-27 11:40:00,220.97,221.84,220.95,221.71,17685.0,206.2013,207.0131,206.1826,206.8918,17685.0
2022-05-27 11:50:00,221.66,221.72,221.18,221.24,12388.0,206.8452,206.9011,206.3972,206.4532,12388.0
2022-05-27 12:00:00,221.18,221.55,221.05,221.43,21970.0,206.3972,206.7425,206.2759,206.6305,21970.0
2022-05-27 12:10:00,221.44,222.1,221.31,222.03,17542.0,206.6399,207.2557,206.5185,207.1904,17542.0
2022-05-27 12:20:00,222.09,222.44,222.02,222.37,13673.0,207.2464,207.573,207.1811,207.5077,13673.0
2022-05-27 12:30:00,222.32,222.39,221.99,222.15,7775.0,207.461,207.5264,207.1531,207.3024,7775.0
2022-05-27 12:40:00,222.22,222.23,221.46,221.46,13550.0,207.3677,207.3771,206.6585,206.6585,13550.0
2022-05-27 12:50:00,221.42,221.72,221.31,221.54,11244.0,206.6212,206.9011,206.5185,206.7332,11244.0
2022-05-27 13:00:00,221.65,222.1,221.6,221.97,8728.0,206.8358,207.2557,206.7892,207.1344,8728.0
2022-05-27 13:10:00,221.97,221.99,221.73,221.89,11045.0,207.1344,207.1531,206.9105,207.0598,11045.0
2022-05-27 13:20:00,221.9,221.93,221.4,221.49,10703.0,207.0691,207.0971,206.6025,206.6865,10703.0
2022-05-27 13:30:00,221.51,221.57,221.29,221.3,9844.0,206.7052,206.7612,206.4999,206.5092,9844.0
2022-05-27 13:40:00,221.3,221.41,221.25,221.3,9797.0,206.5092,206.6119,206.4626,206.5092,9797.0
2022-05-27 13:50:00,221.3,221.69,221.26,221.69,8449.0,206.5092,206.8732,206.4719,206.8732,8449.0
2022-05-27 14:00:00,221.63,221.65,221.31,221.49,6138.0,206.8172,206.8358,206.5185,206.6865,6138.0
2022-05-27 14:10:00,221.56,221.8,221.49,221.76,6319.0,206.7518,206.9758,206.6865,206.9385,6319.0
2022-05-27 14:20:00,221.74,221.77,221.51,221.51,10142.0,206.9198,206.9478,206.7052,206.7052,10142.0
2022-05-27 14:30:00,221.55,221.89,221.55,221.82,9916.0,206.7425,207.0598,206.7425,206.9945,9916.0
2022-05-27 14:40:00,221.88,222.19,221.85,222.19,9085.0,207.0505,207.3397,207.0225,207.3397,9085.0
2022-05-27 14:50:00,222.18,222.27,221.97,222.25,10850.0,207.3304,207.4144,207.1344,207.3957,10850.0
2022-05-27 15:00:00,222.31,222.87,222.23,222.83,15969.0,207.4517,207.9743,207.3771,207.937,15969.0
2022-05-27 15:10:00,222.84,222.84,222.48,222.55,14287.0,207.9463,207.9463,207.6103,207.6757,14287.0
2022-05-27 15:20:00,222.58,222.71,222.45,222.58,19411.0,207.7037,207.825,207.5824,207.7037,19411.0
2022-05-27 15:30:00,222.55,222.6,222.01,222.11,26281.0,207.6757,207.7223,207.1718,207.2651,26281.0
2022-05-27 15:40:00,222.06,222.32,221.94,222.23,27256.0,207.2184,207.461,207.1064,207.3771,27256.0
2022-05-27 15:50:00,222.26,222.56,221.91,222.45,100994.0,207.4051,207.685,207.0784,207.5824,100994.0
2022-05-31 09:30:00,221.73,221.78,219.27,220.74,105236.0,206.9105,206.9571,204.6149,205.9866,105236.0
2022-05-31 09:40:00,220.67,221.08,219.81,219.81,31828.0,205.9213,206.3039,205.1188,205.1188,31828.0
2022-05-31 09:50:00,219.56,221.23,219.44,220.82,27677.0,204.8855,206.4439,204.7735,206.0613,27677.0
2022-05-31 10:00:00,220.73,221.04,219.9,220.17,23999.0,205.9773,206.2666,205.2028,205.4547,23999.0
2022-05-31 10:10:00,220.17,221.3,220.01,221.03,22141.0,205.4547,206.5092,205.3054,206.2573,22141.0
2022-05-31 10:20:00,221.07,221.62,220.57,220.57,28669.0,206.2946,206.8078,205.828,205.828,28669.0
2022-05-31 10:30:00,220.55,220.91,220.2,220.39,22652.0,205.8093,206.1453,205.4827,205.66,22652.0
2022-05-31 10:40:00,220.39,220.73,220.15,220.15,26989.0,205.66,205.9773,205.4361,205.4361,26989.0
2022-05-31 10:50:00,220.16,220.79,220.15,220.59,22684.0,205.4454,206.0333,205.4361,205.8467,22684.0
2022-05-31 11:00:00,220.46,220.94,220.17,220.33,26376.0,205.7254,206.1733,205.4547,205.604,26376.0
2022-05-31 11:10:00,220.28,220.46,219.75,219.99,23692.0,205.5574,205.7254,205.0628,205.2868,23692.0
2022-05-31 11:20:00,219.95,220.46,219.92,220.21,23463.0,205.2494,205.7254,205.2214,205.4921,23463.0
2022-05-31 11:30:00,220.2,220.77,219.94,220.77,18553.0,205.4827,206.0146,205.2401,206.0146,18553.0
2022-05-31 11:40:00,220.71,220.88,220.25,220.36,25464.0,205.9586,206.1173,205.5294,205.632,25464.0
2022-05-31 11:50:00,220.37,220.92,220.37,220.86,30405.0,205.6414,206.1546,205.6414,206.0986,30405.0
2022-05-31 12:00:00,220.88,221.31,220.69,220.92,21953.0,206.1173,206.5185,205.94,206.1546,21953.0
2022-05-31 12:10:00,220.93,221.48,220.92,221.03,36306.0,206.1639,206.6772,206.1546,206.2573,36306.0
2022-05-31 12:20:00,221.08,221.17,220.62,221.09,10853.0,206.3039,206.3879,205.8747,206.3133,10853.0
2022-05-31 12:30:00,221.12,221.65,221.09,221.65,14701.0,206.3412,206.8358,206.3133,206.8358,14701.0
2022-05-31 12:40:00,221.62,221.68,221.31,221.31,9899.0,206.8078,206.8638,206.5185,206.5185,9899.0
2022-05-31 12:50:00,221.33,221.58,221.21,221.49,36689.0,206.5372,206.7705,206.4252,206.6865,36689.0
2022-05-31 13:00:00,221.46,221.61,221.04,221.56,12423.0,206.6585,206.7985,206.2666,206.7518,12423.0
2022-05-31 13:10:00,221.55,221.59,220.78,220.87,13411.0,206.7425,206.7798,206.024,206.108,13411.0
2022-05-31 13:20:00,220.91,220.94,220.61,220.87,24509.0,206.1453,206.1733,205.8653,206.108,24509.0
2022-05-31 13:30:00,220.84,221.54,220.82,221.11,26081.0,206.08,206.7332,206.0613,206.3319,26081.0
2022-05-31 13:40:00,221.13,221.69,221.09,221.4,25297.0,206.3506,206.8732,206.3133,206.6025,25297.0
2022-05-31 13:50:00,221.38,221.71,221.28,221.66,35776.0,206.5839,206.8918,206.4906,206.8452,35776.0
2022-05-31 14:00:00,221.63,221.63,221.33,221.39,45216.0,206.8172,206.8172,206.5372,206.5932,45216.0
2022-05-31 14:10:00,221.42,221.6,221.33,221.54,38922.0,206.6212,206.7892,206.5372,206.7332,38922.0
2022-05-31 14:20:00,221.56,221.61,221.1,221.35,44422.0,206.7518,206.7985,206.3226,206.5559,44422.0
2022-05-31 14:30:00,221.36,221.41,221.02,221.35,34263.0,206.5652,206.6119,206.2479,206.5559,34263.0
2022-05-31 14:40:00,221.34,221.34,220.06,220.11,24348.0,206.5465,206.5465,205.3521,205.3988,24348.0
2022-05-31 14:50:00,220.13,220.3,219.63,219.76,32241.0,205.4174,205.5761,204.9508,205.0721,32241.0
2022-05-31 15:00:00,219.81,219.81,219.33,219.58,32858.0,205.1188,205.1188,204.6709,204.9042,32858.0
2022-05-31 15:10:00,219.58,220.17,219.36,219.84,34802.0,204.9042,205.4547,204.6989,205.1468,34802.0
2022-05-31 15:20:00,219.86,220.32,219.86,220.12,29051.0,205.1655,205.5947,205.1655,205.4081,29051.0
2022-05-31 15:30:00,220.12,220.79,220.1,220.66,63390.0,205.4081,206.0333,205.3894,205.912,63390.0
2022-05-31 15:40:00,220.66,220.94,220.52,220.61,89655.0,205.912,206.1733,205.7813,205.8653,89655.0
2022-05-31 15:50:00,220.67,220.87,219.45,219.88,270971.0,205.9213,206.108,204.7829,205.1841,270971.0
2022-06-01 09:30:00,221.17,222.38,220.74,221.13,78675.0,206.3879,207.517,205.9866,206.3506,78675.0
2022-06-01 09:40:00,220.96,222.53,220.94,222.01,76545.0,206.1919,207.657,206.1733,207.1718,76545.0
2022-06-01 09:50:00,221.77,222.16,220.99,221.45,53237.0,206.9478,207.3117,206.2199,206.6492,53237.0
2022-06-01 10:00:00,221.36,222.02,220.49,221.17,32336.0,206.5652,207.1811,205.7534,206.3879,32336.0
2022-06-01 10:10:00,221.22,221.22,220.31,220.49,21315.0,206.4346,206.4346,205.5854,205.7534,21315.0
2022-06-01 10:20:00,220.42,221.11,220.34,220.71,44555.0,205.688,206.3319,205.6134,205.9586,44555.0
2022-06-01 10:30:00,220.71,221.13,220.64,221.05,32308.0,205.9586,206.3506,205.8933,206.2759,32308.0
2022-06-01 10:40:00,221.06,221.43,220.51,220.56,52376.0,206.2853,206.6305,205.772,205.8187,52376.0
2022-06-01 10:50:00,220.54,220.79,220.52,220.63,16232.0,205.8,206.0333,205.7813,205.884,16232.0
2022-06-01 11:00:00,220.62,220.74,219.99,220.27,19485.0,205.8747,205.9866,205.2868,205.5481,19485.0
2022-06-01 11:10:00,220.15,220.88,219.92,220.18,39568.0,205.4361,206.1173,205.2214,205.4641,39568.0
2022-06-01 11:20:00,220.06,220.36,219.92,220.36,22447.0,205.3521,205.632,205.2214,205.632,22447.0
2022-06-01 11:30:00,220.31,220.59,220.19,220.5,22806.0,205.5854,205.8467,205.4734,205.7627,22806.0
2022-06-01 11:40:00,220.41,220.45,219.93,220.13,13693.0,205.6787,205.716,205.2308,205.4174,13693.0
2022-06-01 11:50:00,219.98,220.2,219.94,220.01,15291.0,205.2774,205.4827,205.2401,205.3054,15291.0
2022-06-01 12:00:00,220.01,220.26,219.95,220.08,20330.0,205.3054,205.5387,205.2494,205.3708,20330.0
2022-06-01 12:10:00,220.05,220.62,219.97,220.53,20616.0,205.3428,205.8747,205.2681,205.7907,20616.0
2022-06-01 12:20:00,220.55,220.68,220.26,220.26,12404.0,205.8093,205.9307,205.5387,205.5387,12404.0
2022-06-01 12:30:00,220.3,220.58,220.03,220.27,24860.0,205.5761,205.8373,205.3241,205.5481,24860.0
2022-06-01 12:40:00,220.3,220.35,219.94,220.04,24323.0,205.5761,205.6227,205.2401,205.3334,24323.0
2022-06-01 12:50:00,220.05,220.52,219.97,220.45,18931.0,205.3428,205.7813,205.2681,205.716,18931.0
2022-06-01 13:00:00,220.44,221.09,220.34,221.09,12976.0,205.7067,206.3133,205.6134,206.3133,12976.0
2022-06-01 13:10:00,221.05,221.2,220.66,221.01,26606.0,206.2759,206.4159,205.912,206.2386,26606.0
2022-06-01 13:20:00,221.03,221.22,220.87,221.1,35736.0,206.2573,206.4346,206.108,206.3226,35736.0
2022-06-01 13:30:00,221.06,221.61,221.06,221.55,46776.0,206.2853,206.7985,206.2853,206.7425,46776.0
2022-06-01 13:40:00,221.46,221.57,221.28,221.39,17245.0,206.6585,206.7612,206.4906,206.5932,17245.0
2022-06-01 13:50:00,221.45,221.5,221.06,221.38,13505.0,206.6492,206.6958,206.2853,206.5839,13505.0
2022-06-01 14:00:00,221.19,221.54,221.14,221.5,31560.0,206.4066,206.7332,206.3599,206.6958,31560.0
2022-06-01 14:10:00,221.52,221.92,221.37,221.41,14808.0,206.7145,207.0878,206.5745,206.6119,14808.0
2022-06-01 14:20:00,221.42,221.98,221.32,221.74,27336.0,206.6212,207.1438,206.5279,206.9198,27336.0
2022-06-01 14:30:00,221.68,222.04,221.66,221.7,29734.0,206.8638,207.1998,206.8452,206.8825,29734.0
2022-06-01 14:40:00,221.69,222.29,221.68,222.21,27315.0,206.8732,207.433,206.8638,207.3584,27315.0
2022-06-01 14:50:00,222.19,222.45,221.8,222.0,21812.0,207.3397,207.5824,206.9758,207.1624,21812.0
2022-06-01 15:00:00,222.02,222.12,221.63,221.76,16991.0,207.1811,207.2744,206.8172,206.9385,16991.0
2022-06-01 15:10:00,221.65,222.44,221.65,222.31,53378.0,206.8358,207.573,206.8358,207.4517,53378.0
2022-06-01 15:20:00,222.34,222.35,221.89,222.28,28978.0,207.4797,207.489,207.0598,207.4237,28978.0
2022-06-01 15:30:00,222.25,222.59,221.97,222.56,41455.0,207.3957,207.713,207.1344,207.685,41455.0
2022-06-01 15:40:00,222.56,222.59,222.17,222.41,66546.0,207.685,207.713,207.3211,207.545,66546.0
2022-06-01 15:50:00,222.43,222.59,221.2,221.21,127604.0,207.5637,207.713,206.4159,206.4252,127604.0
2022-06-02 09:30:00,222.92,223.74,222.26,223.13,46235.0,208.0209,208.7861,207.4051,208.2169,46235.0
2022-06-02 09:40:00,223.06,223.2,222.61,222.99,17960.0,208.1516,208.2822,207.7317,208.0863,17960.0
2022-06-02 09:50:00,222.85,222.85,221.93,222.3,14524.0,207.9556,207.9556,207.0971,207.4424,14524.0
2022-06-02 10:00:00,222.15,222.46,221.57,221.99,22891.0,207.3024,207.5917,206.7612,207.1531,22891.0
2022-06-02 10:10:00,222.15,222.67,221.87,221.88,18543.0,207.3024,207.7877,207.0411,207.0505,18543.0
2022-06-02 10:20:00,221.91,222.0,220.61,221.28,20951.0,207.0784,207.1624,205.8653,206.4906,20951.0
2022-06-02 10:30:00,221.24,221.83,221.11,221.83,23096.0,206.4532,207.0038,206.3319,207.0038,23096.0
2022-06-02 10:40:00,221.87,222.09,221.32,221.94,32814.0,207.0411,207.2464,206.5279,207.1064,32814.0
2022-06-02 10:50:00,221.91,222.56,221.73,222.47,13511.0,207.0784,207.685,206.9105,207.601,13511.0
2022-06-02 11:00:00,222.45,223.09,222.31,222.95,21198.0,207.5824,208.1796,207.4517,208.0489,21198.0
2022-06-02 11:10:00,222.97,223.17,222.74,222.81,18431.0,208.0676,208.2542,207.853,207.9183,18431.0
2022-06-02 11:20:00,222.75,222.94,222.36,222.64,16400.0,207.8623,208.0396,207.4984,207.7597,16400.0
2022-06-02 11:30:00,222.68,222.68,222.3,222.44,19471.0,207.797,207.797,207.4424,207.573,19471.0
2022-06-02 11:40:00,222.61,223.35,222.6,223.26,18682.0,207.7317,208.4222,207.7223,208.3382,18682.0
2022-06-02 11:50:00,223.3,223.47,222.77,222.9,12827.0,208.3755,208.5342,207.881,208.0023,12827.0
2022-06-02 12:00:00,222.9,223.15,222.85,222.96,12445.0,208.0023,208.2356,207.9556,208.0583,12445.0
2022-06-02 12:10:00,223.12,223.21,222.91,223.06,9672.0,208.2076,208.2916,208.0116,208.1516,9672.0
2022-06-02 12:20:00,223.02,223.15,222.87,223.13,13104.0,208.1143,208.2356,207.9743,208.2169,13104.0
2022-06-02 12:30:00,223.14,223.22,222.72,223.22,45871.0,208.2262,208.3009,207.8343,208.3009,45871.0
2022-06-02 12:40:00,223.28,223.48,223.02,223.02,29523.0,208.3569,208.5435,208.1143,208.1143,29523.0
2022-06-02 12:50:00,222.92,223.29,222.89,223.23,12547.0,208.0209,208.3662,207.9929,208.3102,12547.0
2022-06-02 13:00:00,223.29,223.35,223.09,223.24,11680.0,208.3662,208.4222,208.1796,208.3196,11680.0
2022-06-02 13:10:00,223.26,223.34,222.9,223.3,10605.0,208.3382,208.4129,208.0023,208.3755,10605.0
2022-06-02 13:20:00,223.25,223.34,222.79,223.13,22915.0,208.3289,208.4129,207.8996,208.2169,22915.0
2022-06-02 13:30:00,223.15,223.35,223.03,223.33,12130.0,208.2356,208.4222,208.1236,208.4035,12130.0
2022-06-02 13:40:00,223.28,223.71,223.13,223.59,14172.0,208.3569,208.7581,208.2169,208.6462,14172.0
2022-06-02 13:50:00,223.59,223.59,223.03,223.11,15154.0,208.6462,208.6462,208.1236,208.1982,15154.0
2022-06-02 14:00:00,223.1,223.52,222.96,223.49,19276.0,208.1889,208.5808,208.0583,208.5528,19276.0
2022-06-02 14:10:00,223.47,223.85,223.28,223.81,19035.0,208.5342,208.8888,208.3569,208.8515,19035.0
2022-06-02 14:20:00,223.8,223.8,223.35,223.4,15676.0,208.8421,208.8421,208.4222,208.4689,15676.0
2022-06-02 14:30:00,223.41,224.06,223.4,223.89,20659.0,208.4782,209.0847,208.4689,208.9261,20659.0
2022-06-02 14:40:00,223.86,224.03,223.66,223.77,12040.0,208.8981,209.0568,208.7115,208.8141,12040.0
2022-06-02 14:50:00,223.78,224.0,223.54,223.66,19537.0,208.8235,209.0288,208.5995,208.7115,19537.0
2022-06-02 15:00:00,223.66,224.0,223.55,223.96,46968.0,208.7115,209.0288,208.6088,208.9914,46968.0
2022-06-02 15:10:00,223.96,224.57,223.87,224.54,34669.0,208.9914,209.5607,208.9074,209.5327,34669.0
2022-06-02 15:20:00,224.54,224.72,224.31,224.59,35264.0,209.5327,209.7006,209.318,209.5793,35264.0
2022-06-02 15:30:00,224.56,224.95,224.54,224.75,46584.0,209.5513,209.9153,209.5327,209.7286,46584.0
2022-06-02 15:40:00,224.74,225.3,224.68,225.13,92702.0,209.7193,210.2419,209.6633,210.0832,92702.0
2022-06-02 15:50:00,225.14,225.89,225.04,225.49,179504.0,210.0926,210.7924,209.9992,210.4192,179504.0
2022-06-03 09:30:00,223.81,225.18,223.19,224.85,53634.0,208.8515,210.1299,208.2729,209.8219,53634.0
2022-06-03 09:40:00,224.72,224.77,223.9,224.32,45321.0,209.7006,209.7473,208.9354,209.3274,45321.0
2022-06-03 09:50:00,224.39,225.07,223.98,224.79,17870.0,209.3927,210.0272,209.0101,209.766,17870.0
2022-06-03 10:00:00,224.81,225.19,224.5,225.07,22387.0,209.7846,210.1392,209.4953,210.0272,22387.0
2022-06-03 10:10:00,225.13,225.32,224.58,224.94,15994.0,210.0832,210.2605,209.57,209.9059,15994.0
2022-06-03 10:20:00,224.88,224.94,224.47,224.66,12401.0,209.8499,209.9059,209.4673,209.6446,12401.0
2022-06-03 10:30:00,224.71,225.0,224.31,224.35,11274.0,209.6913,209.9619,209.318,209.3554,11274.0
2022-06-03 10:40:00,224.27,224.52,224.07,224.15,17785.0,209.2807,209.514,209.0941,209.1687,17785.0
2022-06-03 10:50:00,224.15,224.28,223.67,224.07,18039.0,209.1687,209.29,208.7208,209.0941,18039.0
2022-06-03 11:00:00,223.99,224.04,223.06,223.32,54980.0,209.0194,209.0661,208.1516,208.3942,54980.0
2022-06-03 11:10:00,223.2,223.26,222.91,223.16,26204.0,208.2822,208.3382,208.0116,208.2449,26204.0
2022-06-03 11:20:00,223.13,223.18,222.34,222.46,31062.0,208.2169,208.2636,207.4797,207.5917,31062.0
2022-06-03 11:30:00,222.43,222.64,222.1,222.49,16508.0,207.5637,207.7597,207.2557,207.6197,16508.0
2022-06-03 11:40:00,222.49,222.71,222.1,222.19,17649.0,207.6197,207.825,207.2557,207.3397,17649.0
2022-06-03 11:50:00,222.19,222.94,221.88,222.93,31277.0,207.3397,208.0396,207.0505,208.0303,31277.0
2022-06-03 12:00:00,222.9,223.2,222.77,222.84,13811.0,208.0023,208.2822,207.881,207.9463,13811.0
2022-06-03 12:10:00,222.84,222.97,222.65,222.69,16540.0,207.9463,208.0676,207.769,207.8063,16540.0
2022-06-03 12:20:00,222.7,223.49,222.59,223.49,12920.0,207.8156,208.5528,207.713,208.5528,12920.0
2022-06-03 12:30:00,223.47,224.12,223.47,224.08,15084.0,208.5342,209.1407,208.5342,209.1034,15084.0
2022-06-03 12:40:00,224.06,224.11,223.61,224.03,18195.0,209.0847,209.1314,208.6648,209.0568,18195.0
2022-06-03 12:50:00,223.99,224.18,223.8,224.16,7417.0,209.0194,209.1967,208.8421,209.1781,7417.0
2022-06-03 13:00:00,224.1,224.41,224.03,224.08,15010.0,209.1221,209.4114,209.0568,209.1034,15010.0
2022-06-03 13:10:00,224.0,224.07,223.25,223.27,9517.0,209.0288,209.0941,208.3289,208.3475,9517.0
2022-06-03 13:20:00,223.43,223.95,223.4,223.91,15098.0,208.4969,208.9821,208.4689,208.9448,15098.0
2022-06-03 13:30:00,223.89,223.94,223.64,223.8,20118.0,208.9261,208.9728,208.6928,208.8421,20118.0
2022-06-03 13:40:00,223.87,223.92,223.44,223.87,19396.0,208.9074,208.9541,208.5062,208.9074,19396.0
2022-06-03 13:50:00,223.8,224.1,223.68,223.99,19312.0,208.8421,209.1221,208.7301,209.0194,19312.0
2022-06-03 14:00:00,223.94,224.19,223.73,224.11,23563.0,208.9728,209.2061,208.7768,209.1314,23563.0
2022-06-03 14:10:00,224.09,224.56,224.06,224.48,13811.0,209.1127,209.5513,209.0847,209.4767,13811.0
2022-06-03 14:20:00,224.46,224.58,224.12,224.58,11527.0,209.458,209.57,209.1407,209.57,11527.0
2022-06-03 14:30:00,224.58,224.6,223.87,223.94,15383.0,209.57,209.5887,208.9074,208.9728,15383.0
2022-06-03 14:40:00,223.94,224.27,223.86,224.26,14637.0,208.9728,209.2807,208.8981,209.2714,14637.0
2022-06-03 14:50:00,224.18,224.28,224.03,224.17,12702.0,209.1967,209.29,209.0568,209.1874,12702.0
2022-06-03 15:00:00,224.14,224.36,223.84,223.85,14493.0,209.1594,209.3647,208.8795,208.8888,14493.0
2022-06-03 15:10:00,223.89,223.99,223.56,223.73,12530.0,208.9261,209.0194,208.6182,208.7768,12530.0
2022-06-03 15:20:00,223.76,224.16,223.62,224.16,17993.0,208.8048,209.1781,208.6742,209.1781,17993.0
2022-06-03 15:30:00,224.12,224.39,223.85,224.21,30494.0,209.1407,209.3927,208.8888,209.2247,30494.0
2022-06-03 15:40:00,224.24,224.32,223.72,223.94,46912.0,209.2527,209.3274,208.7675,208.9728,46912.0
2022-06-03 15:50:00,223.85,224.54,223.6,224.0,165355.0,208.8888,209.5327,208.6555,209.0288,165355.0
2022-06-06 09:30:00,225.34,225.44,224.11,225.13,27383.0,210.2792,210.3725,209.1314,210.0832,27383.0
2022-06-06 09:40:00,225.21,226.29,225.06,225.13,21991.0,210.1579,211.1657,210.0179,210.0832,21991.0
2022-06-06 09:50:00,225.21,225.84,225.09,225.56,23522.0,210.1579,210.7458,210.0459,210.4845,23522.0
2022-06-06 10:00:00,225.67,226.31,225.54,226.05,31289.0,210.5871,211.1844,210.4658,210.9417,31289.0
2022-06-06 10:10:00,226.01,226.35,225.97,226.25,27636.0,210.9044,211.2217,210.8671,211.1284,27636.0
2022-06-06 10:20:00,226.2,226.27,225.66,225.83,26013.0,211.0817,211.147,210.5778,210.7364,26013.0
2022-06-06 10:30:00,225.82,225.89,225.43,225.78,23701.0,210.7271,210.7924,210.3632,210.6898,23701.0
2022-06-06 10:40:00,225.83,225.96,225.46,225.71,22358.0,210.7364,210.8578,210.3912,210.6245,22358.0
2022-06-06 10:50:00,225.65,226.27,225.51,226.02,25422.0,210.5685,211.147,210.4378,210.9138,25422.0
2022-06-06 11:00:00,226.07,226.18,225.75,225.94,20917.0,210.9604,211.0631,210.6618,210.8391,20917.0
2022-06-06 11:10:00,225.93,225.96,225.35,225.35,29976.0,210.8298,210.8578,210.2885,210.2885,29976.0
2022-06-06 11:20:00,225.3,225.72,225.04,225.6,32457.0,210.2419,210.6338,209.9992,210.5218,32457.0
2022-06-06 11:30:00,225.58,226.07,225.52,225.89,12565.0,210.5032,210.9604,210.4472,210.7924,12565.0
2022-06-06 11:40:00,225.86,226.16,225.74,225.87,19502.0,210.7644,211.0444,210.6525,210.7738,19502.0
2022-06-06 11:50:00,225.78,225.81,225.35,225.51,10556.0,210.6898,210.7178,210.2885,210.4378,10556.0
2022-06-06 12:00:00,225.59,225.59,224.87,224.95,8979.0,210.5125,210.5125,209.8406,209.9153,8979.0
2022-06-06 12:10:00,224.9,224.93,224.6,224.89,10542.0,209.8686,209.8966,209.5887,209.8593,10542.0
2022-06-06 12:20:00,224.88,225.02,224.77,224.87,17472.0,209.8499,209.9806,209.7473,209.8406,17472.0
2022-06-06 12:30:00,224.84,225.22,224.64,225.13,14650.0,209.8126,210.1672,209.626,210.0832,14650.0
2022-06-06 12:40:00,225.17,225.6,225.11,225.47,12364.0,210.1206,210.5218,210.0646,210.4005,12364.0
2022-06-06 12:50:00,225.42,225.61,225.33,225.41,10400.0,210.3539,210.5312,210.2699,210.3445,10400.0
2022-06-06 13:00:00,225.4,225.68,225.2,225.61,13271.0,210.3352,210.5965,210.1486,210.5312,13271.0
2022-06-06 13:10:00,225.54,225.54,225.2,225.45,16209.0,210.4658,210.4658,210.1486,210.3818,16209.0
2022-06-06 13:20:00,225.41,225.46,225.0,225.16,13568.0,210.3445,210.3912,209.9619,210.1112,13568.0
2022-06-06 13:30:00,225.13,225.61,225.12,225.53,12051.0,210.0832,210.5312,210.0739,210.4565,12051.0
2022-06-06 13:40:00,225.56,225.67,225.19,225.34,17656.0,210.4845,210.5871,210.1392,210.2792,17656.0
2022-06-06 13:50:00,225.36,225.51,225.24,225.41,15369.0,210.2979,210.4378,210.1859,210.3445,15369.0
2022-06-06 14:00:00,225.4,225.4,225.03,225.07,16040.0,210.3352,210.3352,209.9899,210.0272,16040.0
2022-06-06 14:10:00,225.16,225.2,224.85,224.97,13508.0,210.1112,210.1486,209.8219,209.9339,13508.0
2022-06-06 14:20:00,224.98,224.98,224.32,224.73,14907.0,209.9433,209.9433,209.3274,209.71,14907.0
2022-06-06 14:30:00,224.67,225.04,224.66,224.84,15355.0,209.654,209.9992,209.6446,209.8126,15355.0
2022-06-06 14:40:00,224.86,225.38,224.81,225.28,24735.0,209.8313,210.3165,209.7846,210.2232,24735.0
2022-06-06 14:50:00,225.2,225.33,224.98,225.29,20588.0,210.1486,210.2699,209.9433,210.2325,20588.0
2022-06-06 15:00:00,225.26,225.44,225.04,225.13,15714.0,210.2045,210.3725,209.9992,210.0832,15714.0
2022-06-06 15:10:00,225.1,225.36,225.02,225.09,26385.0,210.0552,210.2979,209.9806,210.0459,26385.0
2022-06-06 15:20:00,224.98,225.31,224.71,224.87,24569.0,209.9433,210.2512,209.6913,209.8406,24569.0
2022-06-06 15:30:00,224.84,225.08,224.76,224.99,36312.0,209.8126,210.0366,209.738,209.9526,36312.0
2022-06-06 15:40:00,224.98,225.37,224.93,225.12,22744.0,209.9433,210.3072,209.8966,210.0739,22744.0
2022-06-06 15:50:00,225.1,225.45,225.02,225.08,105736.0,210.0552,210.3818,209.9806,210.0366,105736.0
2022-06-07 09:30:00,218.92,221.49,217.2,218.07,327503.0,204.2883,206.6865,202.6832,203.4951,327503.0
2022-06-07 09:40:00,218.16,221.01,217.69,220.85,169039.0,203.5791,206.2386,203.1405,206.0893,169039.0
2022-06-07 09:50:00,220.89,223.42,220.81,223.2,114873.0,206.1266,208.4875,206.052,208.2822,114873.0
2022-06-07 10:00:00,223.26,224.86,222.34,224.81,69251.0,208.3382,209.8313,207.4797,209.7846,69251.0
2022-06-07 10:10:00,224.76,224.78,223.24,224.31,43367.0,209.738,209.7566,208.3196,209.318,43367.0
2022-06-07 10:20:00,224.45,226.68,224.28,226.31,72411.0,209.4487,211.5296,209.29,211.1844,72411.0
2022-06-07 10:30:00,226.35,227.07,225.87,226.99,40230.0,211.2217,211.8936,210.7738,211.8189,40230.0
2022-06-07 10:40:00,226.93,227.53,226.38,226.53,30378.0,211.7629,212.3228,211.2497,211.3897,30378.0
2022-06-07 10:50:00,226.49,226.85,226.17,226.29,23153.0,211.3523,211.6883,211.0537,211.1657,23153.0
2022-06-07 11:00:00,226.31,227.24,226.31,227.08,28100.0,211.1844,212.0522,211.1844,211.9029,28100.0
2022-06-07 11:10:00,226.98,227.18,226.56,227.02,31905.0,211.8096,211.9962,211.4177,211.8469,31905.0
2022-06-07 11:20:00,227.11,227.24,226.64,227.12,23204.0,211.9309,212.0522,211.4923,211.9402,23204.0
2022-06-07 11:30:00,227.13,227.92,226.83,227.84,20700.0,211.9496,212.6868,211.6696,212.6121,20700.0
2022-06-07 11:40:00,227.8,228.25,227.44,227.45,29455.0,212.5748,212.9947,212.2388,212.2482,29455.0
2022-06-07 11:50:00,227.44,227.57,226.31,226.51,23680.0,212.2388,212.3602,211.1844,211.371,23680.0
2022-06-07 12:00:00,226.51,226.87,226.42,226.57,15793.0,211.371,211.7069,211.287,211.427,15793.0
2022-06-07 12:10:00,226.59,226.91,226.42,226.46,10824.0,211.4457,211.7443,211.287,211.3243,10824.0
2022-06-07 12:20:00,226.47,226.68,226.24,226.68,11432.0,211.3337,211.5296,211.119,211.5296,11432.0
2022-06-07 12:30:00,226.71,227.51,226.61,227.38,10587.0,211.5576,212.3042,211.4643,212.1829,10587.0
2022-06-07 12:40:00,227.34,227.93,227.21,227.91,12611.0,212.1455,212.6961,212.0242,212.6774,12611.0
2022-06-07 12:50:00,227.89,228.21,227.73,228.17,30751.0,212.6588,212.9574,212.5095,212.9201,30751.0
2022-06-07 13:00:00,228.2,228.23,227.83,228.11,21198.0,212.948,212.976,212.6028,212.8641,21198.0
2022-06-07 13:10:00,228.11,228.31,227.76,228.26,31190.0,212.8641,213.0507,212.5375,213.004,31190.0
2022-06-07 13:20:00,228.28,228.59,228.1,228.1,11055.0,213.0227,213.312,212.8547,212.8547,11055.0
2022-06-07 13:30:00,228.11,228.27,227.97,228.21,12312.0,212.8641,213.0134,212.7334,212.9574,12312.0
2022-06-07 13:40:00,228.24,228.41,227.8,227.98,13123.0,212.9854,213.144,212.5748,212.7428,13123.0
2022-06-07 13:50:00,228.03,228.1,227.78,227.95,16297.0,212.7894,212.8547,212.5561,212.7148,16297.0
2022-06-07 14:00:00,227.9,228.33,227.78,228.14,25420.0,212.6681,213.0694,212.5561,212.8921,25420.0
2022-06-07 14:10:00,228.15,228.3,227.85,227.87,20069.0,212.9014,213.0414,212.6214,212.6401,20069.0
2022-06-07 14:20:00,227.9,228.37,227.85,228.36,15788.0,212.6681,213.1067,212.6214,213.0974,15788.0
2022-06-07 14:30:00,228.39,228.73,228.12,228.25,21763.0,213.1253,213.4426,212.8734,212.9947,21763.0
2022-06-07 14:40:00,228.28,228.28,227.42,227.51,26619.0,213.0227,213.0227,212.2202,212.3042,26619.0
2022-06-07 14:50:00,227.55,227.62,227.05,227.42,36769.0,212.3415,212.4068,211.8749,212.2202,36769.0
2022-06-07 15:00:00,227.44,227.72,227.38,227.56,21939.0,212.2388,212.5001,212.1829,212.3508,21939.0
2022-06-07 15:10:00,227.6,227.82,227.43,227.7,18793.0,212.3881,212.5934,212.2295,212.4815,18793.0
2022-06-07 15:20:00,227.67,228.2,227.63,228.17,33750.0,212.4535,212.948,212.4161,212.9201,33750.0
2022-06-07 15:30:00,228.25,228.37,227.83,228.01,40612.0,212.9947,213.1067,212.6028,212.7707,40612.0
2022-06-07 15:40:00,228.01,228.78,227.99,228.7,49101.0,212.7707,213.4893,212.7521,213.4146,49101.0
2022-06-07 15:50:00,228.69,229.06,228.53,228.73,167074.0,213.4053,213.7506,213.256,213.4426,167074.0
2022-06-08 09:30:00,225.58,225.85,222.53,223.82,118550.0,210.5032,210.7551,207.657,208.8608,118550.0
2022-06-08 09:40:00,223.73,225.28,223.33,224.6,45862.0,208.7768,210.2232,208.4035,209.5887,45862.0
2022-06-08 09:50:00,224.57,224.81,223.75,224.21,59911.0,209.5607,209.7846,208.7955,209.2247,59911.0
2022-06-08 10:00:00,224.37,224.46,221.12,221.5,54311.0,209.374,209.458,206.3412,206.6958,54311.0
2022-06-08 10:10:00,221.46,221.74,220.52,221.1,38371.0,206.6585,206.9198,205.7813,206.3226,38371.0
2022-06-08 10:20:00,221.06,221.6,221.04,221.38,21243.0,206.2853,206.7892,206.2666,206.5839,21243.0
2022-06-08 10:30:00,221.34,222.03,221.07,221.49,35857.0,206.5465,207.1904,206.2946,206.6865,35857.0
2022-06-08 10:40:00,221.49,222.0,221.49,222.0,23178.0,206.6865,207.1624,206.6865,207.1624,23178.0
2022-06-08 10:50:00,222.04,222.29,221.67,221.9,27939.0,207.1998,207.433,206.8545,207.0691,27939.0
2022-06-08 11:00:00,221.93,221.93,221.18,221.55,33202.0,207.0971,207.0971,206.3972,206.7425,33202.0
2022-06-08 11:10:00,221.56,222.75,221.52,222.73,19974.0,206.7518,207.8623,206.7145,207.8436,19974.0
2022-06-08 11:20:00,222.66,223.48,222.6,223.31,19388.0,207.7783,208.5435,207.7223,208.3849,19388.0
2022-06-08 11:30:00,223.32,223.4,222.78,222.92,15419.0,208.3942,208.4689,207.8903,208.0209,15419.0
2022-06-08 11:40:00,222.95,223.18,222.48,222.69,10595.0,208.0489,208.2636,207.6103,207.8063,10595.0
2022-06-08 11:50:00,222.62,222.77,222.48,222.7,10390.0,207.741,207.881,207.6103,207.8156,10390.0
2022-06-08 12:00:00,222.66,223.18,222.54,222.56,12190.0,207.7783,208.2636,207.6663,207.685,12190.0
2022-06-08 12:10:00,222.55,222.58,222.15,222.33,11546.0,207.6757,207.7037,207.3024,207.4704,11546.0
2022-06-08 12:20:00,222.37,222.37,221.61,221.76,11845.0,207.5077,207.5077,206.7985,206.9385,11845.0
2022-06-08 12:30:00,221.83,221.88,221.17,221.18,10587.0,207.0038,207.0505,206.3879,206.3972,10587.0
2022-06-08 12:40:00,221.17,221.19,220.62,220.91,30119.0,206.3879,206.4066,205.8747,206.1453,30119.0
2022-06-08 12:50:00,220.88,221.05,220.79,220.98,12820.0,206.1173,206.2759,206.0333,206.2106,12820.0
2022-06-08 13:00:00,220.93,221.17,220.77,221.15,9810.0,206.1639,206.3879,206.0146,206.3692,9810.0
2022-06-08 13:10:00,221.18,221.7,221.14,221.7,13003.0,206.3972,206.8825,206.3599,206.8825,13003.0
2022-06-08 13:20:00,221.69,221.69,220.88,220.88,12564.0,206.8732,206.8732,206.1173,206.1173,12564.0
2022-06-08 13:30:00,220.86,220.86,220.0,220.19,17488.0,206.0986,206.0986,205.2961,205.4734,17488.0
2022-06-08 13:40:00,220.22,220.91,220.22,220.79,17877.0,205.5014,206.1453,205.5014,206.0333,17877.0
2022-06-08 13:50:00,220.8,220.8,220.29,220.47,28284.0,206.0426,206.0426,205.5667,205.7347,28284.0
2022-06-08 14:00:00,220.44,220.66,220.22,220.44,18030.0,205.7067,205.912,205.5014,205.7067,18030.0
2022-06-08 14:10:00,220.46,220.82,220.38,220.62,15754.0,205.7254,206.0613,205.6507,205.8747,15754.0
2022-06-08 14:20:00,220.57,221.01,220.5,220.79,22143.0,205.828,206.2386,205.7627,206.0333,22143.0
2022-06-08 14:30:00,220.71,220.98,220.39,220.64,15479.0,205.9586,206.2106,205.66,205.8933,15479.0
2022-06-08 14:40:00,220.65,221.18,220.58,221.07,11227.0,205.9027,206.3972,205.8373,206.2946,11227.0
2022-06-08 14:50:00,221.05,221.25,220.99,221.01,10584.0,206.2759,206.4626,206.2199,206.2386,10584.0
2022-06-08 15:00:00,221.0,221.21,220.82,220.98,36725.0,206.2293,206.4252,206.0613,206.2106,36725.0
2022-06-08 15:10:00,220.98,221.31,220.98,221.07,29655.0,206.2106,206.5185,206.2106,206.2946,29655.0
2022-06-08 15:20:00,221.07,221.9,221.0,221.81,58724.0,206.2946,207.0691,206.2293,206.9851,58724.0
2022-06-08 15:30:00,221.85,222.14,221.7,222.0,75520.0,207.0225,207.2931,206.8825,207.1624,75520.0
2022-06-08 15:40:00,221.97,221.97,220.86,220.89,64177.0,207.1344,207.1344,206.0986,206.1266,64177.0
2022-06-08 15:50:00,220.93,221.76,220.93,221.61,133811.0,206.1639,206.9385,206.1639,206.7985,133811.0
2022-06-09 09:30:00,220.57,220.89,219.14,219.31,51738.0,205.828,206.1266,204.4936,204.6522,51738.0
2022-06-09 09:40:00,219.33,220.95,219.14,220.88,27786.0,204.6709,206.1826,204.4936,206.1173,27786.0
2022-06-09 09:50:00,220.99,222.05,220.9,221.65,20993.0,206.2199,207.2091,206.136,206.8358,20993.0
2022-06-09 10:00:00,221.77,221.81,221.29,221.34,17078.0,206.9478,206.9851,206.4999,206.5465,17078.0
2022-06-09 10:10:00,221.31,221.49,220.51,221.42,12899.0,206.5185,206.6865,205.772,206.6212,12899.0
2022-06-09 10:20:00,221.43,221.51,220.84,220.97,8900.0,206.6305,206.7052,206.08,206.2013,8900.0
2022-06-09 10:30:00,221.08,221.37,220.61,220.84,12273.0,206.3039,206.5745,205.8653,206.08,12273.0
2022-06-09 10:40:00,220.82,220.97,220.48,220.81,14848.0,206.0613,206.2013,205.744,206.052,14848.0
2022-06-09 10:50:00,220.72,221.18,220.34,221.09,9437.0,205.968,206.3972,205.6134,206.3133,9437.0
2022-06-09 11:00:00,221.15,221.24,220.39,220.66,14684.0,206.3692,206.4532,205.66,205.912,14684.0
2022-06-09 11:10:00,220.63,221.06,220.63,220.97,8598.0,205.884,206.2853,205.884,206.2013,8598.0
2022-06-09 11:20:00,221.02,221.38,221.0,221.04,13734.0,206.2479,206.5839,206.2293,206.2666,13734.0
2022-06-09 11:30:00,221.03,221.39,220.88,221.31,12231.0,206.2573,206.5932,206.1173,206.5185,12231.0
2022-06-09 11:40:00,221.4,221.76,221.24,221.33,18039.0,206.6025,206.9385,206.4532,206.5372,18039.0
2022-06-09 11:50:00,221.25,221.59,221.12,221.42,7948.0,206.4626,206.7798,206.3412,206.6212,7948.0
2022-06-09 12:00:00,221.38,221.64,221.01,221.02,14601.0,206.5839,206.8265,206.2386,206.2479,14601.0
2022-06-09 12:10:00,221.05,221.08,220.71,220.95,18188.0,206.2759,206.3039,205.9586,206.1826,18188.0
2022-06-09 12:20:00,220.96,221.44,220.86,221.39,5242.0,206.1919,206.6399,206.0986,206.5932,5242.0
2022-06-09 12:30:00,221.47,221.56,221.23,221.47,14714.0,206.6679,206.7518,206.4439,206.6679,14714.0
2022-06-09 12:40:00,221.51,221.85,221.51,221.57,15202.0,206.7052,207.0225,206.7052,206.7612,15202.0
2022-06-09 12:50:00,221.57,222.03,221.37,221.92,12514.0,206.7612,207.1904,206.5745,207.0878,12514.0
2022-06-09 13:00:00,222.04,222.39,221.94,222.24,7615.0,207.1998,207.5264,207.1064,207.3864,7615.0
2022-06-09 13:10:00,222.16,222.2,222.02,222.15,7842.0,207.3117,207.3491,207.1811,207.3024,7842.0
2022-06-09 13:20:00,222.12,222.15,221.22,221.29,22759.0,207.2744,207.3024,206.4346,206.4999,22759.0
2022-06-09 13:30:00,221.23,221.26,220.86,221.08,7265.0,206.4439,206.4719,206.0986,206.3039,7265.0
2022-06-09 13:40:00,221.06,221.18,220.93,221.12,10947.0,206.2853,206.3972,206.1639,206.3412,10947.0
2022-06-09 13:50:00,221.15,221.43,221.06,221.37,11456.0,206.3692,206.6305,206.2853,206.5745,11456.0
2022-06-09 14:00:00,221.32,221.32,220.75,220.84,12128.0,206.5279,206.5279,205.996,206.08,12128.0
2022-06-09 14:10:00,220.76,220.88,220.65,220.81,13775.0,206.0053,206.1173,205.9027,206.052,13775.0
2022-06-09 14:20:00,220.84,220.9,220.42,220.61,17130.0,206.08,206.136,205.688,205.8653,17130.0
2022-06-09 14:30:00,220.53,220.54,219.15,219.16,49434.0,205.7907,205.8,204.5029,204.5122,49434.0
2022-06-09 14:40:00,219.13,219.13,218.03,218.2,71247.0,204.4843,204.4843,203.4578,203.6164,71247.0
2022-06-09 14:50:00,218.21,219.02,218.12,218.47,36967.0,203.6257,204.3816,203.5418,203.8684,36967.0
2022-06-09 15:00:00,218.45,218.59,218.0,218.08,29283.0,203.8497,203.9803,203.4298,203.5044,29283.0
2022-06-09 15:10:00,218.11,218.3,217.81,218.2,38102.0,203.5324,203.7097,203.2525,203.6164,38102.0
2022-06-09 15:20:00,218.19,218.56,218.08,218.13,34971.0,203.6071,203.9523,203.5044,203.5511,34971.0
2022-06-09 15:30:00,218.1,218.47,217.99,218.23,46197.0,203.5231,203.8684,203.4204,203.6444,46197.0
2022-06-09 15:40:00,218.22,218.24,216.96,217.03,70685.0,203.6351,203.6537,202.4593,202.5246,70685.0
2022-06-09 15:50:00,217.03,217.54,216.68,216.74,149827.0,202.5246,203.0005,202.198,202.254,149827.0
2022-06-10 09:30:00,213.83,214.41,211.56,213.45,86142.0,199.5385,200.0797,197.4202,199.1839,86142.0
2022-06-10 09:40:00,213.44,215.16,212.94,214.48,39034.0,199.1745,200.7796,198.708,200.145,39034.0
2022-06-10 09:50:00,214.34,214.69,212.46,212.9,38407.0,200.0144,200.341,198.26,198.6706,38407.0
2022-06-10 10:00:00,212.91,213.04,211.0,211.51,36340.0,198.68,198.8013,196.8976,197.3735,36340.0
2022-06-10 10:10:00,211.5,211.8,211.25,211.25,24517.0,197.3642,197.6442,197.1309,197.1309,24517.0
2022-06-10 10:20:00,211.27,211.37,210.72,210.72,18564.0,197.1496,197.2429,196.6363,196.6363,18564.0
2022-06-10 10:30:00,210.75,211.84,210.73,211.47,18986.0,196.6643,197.6815,196.6457,197.3362,18986.0
2022-06-10 10:40:00,211.4,212.23,211.25,212.12,27274.0,197.2709,198.0454,197.1309,197.9428,27274.0
2022-06-10 10:50:00,212.12,212.35,210.92,210.92,25757.0,197.9428,198.1574,196.823,196.823,25757.0
2022-06-10 11:00:00,210.93,211.19,210.17,210.48,32354.0,196.8323,197.0749,196.1231,196.4124,32354.0
2022-06-10 11:10:00,210.4,210.95,210.39,210.73,21315.0,196.3377,196.851,196.3284,196.6457,21315.0
2022-06-10 11:20:00,210.71,211.09,210.14,210.19,21641.0,196.627,196.9816,196.0951,196.1418,21641.0
2022-06-10 11:30:00,210.14,210.93,210.01,210.93,61409.0,196.0951,196.8323,195.9738,196.8323,61409.0
2022-06-10 11:40:00,210.94,211.4,210.78,210.78,22756.0,196.8416,197.2709,196.6923,196.6923,22756.0
2022-06-10 11:50:00,210.76,211.61,210.75,211.45,17257.0,196.6737,197.4669,196.6643,197.3175,17257.0
2022-06-10 12:00:00,211.49,212.0,211.46,211.97,17803.0,197.3549,197.8308,197.3269,197.8028,17803.0
2022-06-10 12:10:00,211.94,212.21,210.98,211.07,34530.0,197.7748,198.0268,196.879,196.9629,34530.0
2022-06-10 12:20:00,211.03,211.22,210.31,210.53,54637.0,196.9256,197.1029,196.2537,196.459,54637.0
2022-06-10 12:30:00,210.55,211.08,210.52,210.69,44167.0,196.4777,196.9723,196.4497,196.6083,44167.0
2022-06-10 12:40:00,210.65,211.0,210.51,210.59,11033.0,196.571,196.8976,196.4404,196.515,11033.0
2022-06-10 12:50:00,210.55,210.85,210.36,210.79,13227.0,196.4777,196.7577,196.3004,196.7017,13227.0
2022-06-10 13:00:00,210.81,210.9,210.37,210.51,15700.0,196.7203,196.8043,196.3097,196.4404,15700.0
2022-06-10 13:10:00,210.54,210.81,210.16,210.77,17730.0,196.4684,196.7203,196.1138,196.683,17730.0
2022-06-10 13:20:00,210.79,211.18,210.57,211.14,16351.0,196.7017,197.0656,196.4964,197.0283,16351.0
2022-06-10 13:30:00,211.21,211.52,210.7,211.52,10943.0,197.0936,197.3829,196.6177,197.3829,10943.0
2022-06-10 13:40:00,211.56,211.95,211.27,211.94,27799.0,197.4202,197.7841,197.1496,197.7748,27799.0
2022-06-10 13:50:00,211.97,211.98,211.08,211.38,26941.0,197.8028,197.8121,196.9723,197.2522,26941.0
2022-06-10 14:00:00,211.37,211.7,211.05,211.53,21029.0,197.2429,197.5508,196.9443,197.3922,21029.0
2022-06-10 14:10:00,211.57,211.88,211.41,211.82,17297.0,197.4295,197.7188,197.2802,197.6628,17297.0
2022-06-10 14:20:00,211.95,212.07,211.36,211.58,15927.0,197.7841,197.8961,197.2336,197.4389,15927.0
2022-06-10 14:30:00,211.73,211.92,211.66,211.71,12784.0,197.5788,197.7561,197.5135,197.5602,12784.0
2022-06-10 14:40:00,211.71,212.24,211.51,212.23,23182.0,197.5602,198.0547,197.3735,198.0454,23182.0
2022-06-10 14:50:00,212.21,212.61,212.15,212.55,22557.0,198.0268,198.4,197.9708,198.344,22557.0
2022-06-10 15:00:00,212.54,212.73,211.64,212.13,26439.0,198.3347,198.512,197.4949,197.9521,26439.0
2022-06-10 15:10:00,212.16,212.6,212.05,212.55,30371.0,197.9801,198.3907,197.8774,198.344,30371.0
2022-06-10 15:20:00,212.56,213.0,211.92,212.42,30156.0,198.3534,198.764,197.7561,198.2227,30156.0
2022-06-10 15:30:00,212.38,212.65,212.04,212.5,45706.0,198.1854,198.4373,197.8681,198.2974,45706.0
2022-06-10 15:40:00,212.53,212.69,211.42,211.46,74153.0,198.3254,198.4747,197.2896,197.3269,74153.0
2022-06-10 15:50:00,211.44,211.91,211.0,211.02,169269.0,197.3082,197.7468,196.8976,196.9163,169269.0
2022-06-13 09:30:00,207.5,208.49,206.09,207.27,131958.0,193.6316,194.5554,192.3158,193.4169,131958.0
2022-06-13 09:40:00,207.0,207.74,206.47,207.07,34865.0,193.165,193.8555,192.6704,193.2303,34865.0
2022-06-13 09:50:00,207.08,208.33,207.07,207.95,45182.0,193.2396,194.4061,193.2303,194.0515,45182.0
2022-06-13 10:00:00,207.95,208.29,207.74,207.96,29491.0,194.0515,194.3688,193.8555,194.0608,29491.0
2022-06-13 10:10:00,207.93,208.03,206.41,206.59,39233.0,194.0328,194.1261,192.6144,192.7824,39233.0
2022-06-13 10:20:00,206.47,206.49,206.05,206.23,17504.0,192.6704,192.6891,192.2785,192.4464,17504.0
2022-06-13 10:30:00,206.3,206.57,205.86,206.33,31351.0,192.5118,192.7637,192.1012,192.5397,31351.0
2022-06-13 10:40:00,206.19,206.32,205.04,205.08,23513.0,192.4091,192.5304,191.336,191.3733,23513.0
2022-06-13 10:50:00,205.06,205.5,204.83,205.2,25345.0,191.3546,191.7652,191.14,191.4853,25345.0
2022-06-13 11:00:00,205.16,205.31,204.21,204.57,33595.0,191.4479,191.5879,190.5614,190.8974,33595.0
2022-06-13 11:10:00,204.41,205.83,204.34,205.76,19809.0,190.7481,192.0732,190.6828,192.0078,19809.0
2022-06-13 11:20:00,205.8,206.32,205.55,205.91,38623.0,192.0452,192.5304,191.8119,192.1478,38623.0
2022-06-13 11:30:00,205.88,206.45,205.36,206.34,15767.0,192.1198,192.6517,191.6346,192.5491,15767.0
2022-06-13 11:40:00,206.47,206.69,206.11,206.61,13240.0,192.6704,192.8757,192.3345,192.801,13240.0
2022-06-13 11:50:00,206.81,206.81,206.1,206.63,24662.0,192.9877,192.9877,192.3251,192.8197,24662.0
2022-06-13 12:00:00,206.66,207.32,206.38,206.99,14135.0,192.8477,193.4636,192.5864,193.1556,14135.0
2022-06-13 12:10:00,206.91,207.39,206.76,207.22,10723.0,193.081,193.5289,192.941,193.3703,10723.0
2022-06-13 12:20:00,207.26,207.52,206.78,207.25,25794.0,193.4076,193.6502,192.9597,193.3983,25794.0
2022-06-13 12:30:00,207.15,207.97,206.91,207.81,20922.0,193.3049,194.0701,193.081,193.9208,20922.0
2022-06-13 12:40:00,207.76,207.78,207.15,207.25,17631.0,193.8742,193.8928,193.3049,193.3983,17631.0
2022-06-13 12:50:00,207.16,207.53,207.11,207.15,13073.0,193.3143,193.6595,193.2676,193.3049,13073.0
2022-06-13 13:00:00,207.12,207.24,206.92,207.07,16983.0,193.2769,193.3889,193.0903,193.2303,16983.0
2022-06-13 13:10:00,207.06,207.14,206.74,207.0,17514.0,193.221,193.2956,192.9223,193.165,17514.0
2022-06-13 13:20:00,207.06,207.23,206.73,207.2,22944.0,193.221,193.3796,192.913,193.3516,22944.0
2022-06-13 13:30:00,207.23,207.33,206.72,207.23,47317.0,193.3796,193.4729,192.9037,193.3796,47317.0
2022-06-13 13:40:00,207.3,208.53,207.22,208.51,26444.0,193.4449,194.5927,193.3703,194.574,26444.0
2022-06-13 13:50:00,208.55,208.68,208.13,208.52,26147.0,194.6114,194.7327,194.2194,194.5834,26147.0
2022-06-13 14:00:00,208.52,208.52,207.97,208.09,26616.0,194.5834,194.5834,194.0701,194.1821,26616.0
2022-06-13 14:10:00,208.09,208.83,208.09,208.83,26100.0,194.1821,194.8727,194.1821,194.8727,26100.0
2022-06-13 14:20:00,208.9,209.28,208.6,209.16,35293.0,194.938,195.2926,194.658,195.1806,35293.0
2022-06-13 14:30:00,209.15,209.65,208.64,209.38,42581.0,195.1713,195.6379,194.6954,195.3859,42581.0
2022-06-13 14:40:00,209.45,209.7,209.15,209.18,24953.0,195.4512,195.6845,195.1713,195.1993,24953.0
2022-06-13 14:50:00,209.19,209.19,208.58,208.85,83343.0,195.2086,195.2086,194.6394,194.8913,83343.0
2022-06-13 15:00:00,208.84,209.27,208.73,209.05,81196.0,194.882,195.2833,194.7793,195.078,81196.0
2022-06-13 15:10:00,209.07,209.58,208.3,208.85,69995.0,195.0966,195.5725,194.3781,194.8913,69995.0
2022-06-13 15:20:00,208.8,208.93,207.76,207.85,40790.0,194.8447,194.966,193.8742,193.9582,40790.0
2022-06-13 15:30:00,207.84,208.22,207.36,207.63,67194.0,193.9488,194.3034,193.5009,193.7529,67194.0
2022-06-13 15:40:00,207.65,207.65,207.06,207.45,73835.0,193.7715,193.7715,193.221,193.5849,73835.0
2022-06-13 15:50:00,207.61,208.55,207.1,208.24,202865.0,193.7342,194.6114,193.2583,194.3221,202865.0
2022-06-14 09:30:00,209.54,212.26,209.28,211.48,97183.0,195.5352,198.0734,195.2926,197.3455,97183.0
2022-06-14 09:40:00,211.44,212.14,210.9,211.29,46255.0,197.3082,197.9614,196.8043,197.1682,46255.0
2022-06-14 09:50:00,211.34,211.62,210.59,211.17,43579.0,197.2149,197.4762,196.515,197.0563,43579.0
2022-06-14 10:00:00,211.14,212.11,210.64,211.2,39097.0,197.0283,197.9334,196.5617,197.0843,39097.0
2022-06-14 10:10:00,211.16,211.74,210.84,210.96,31074.0,197.0469,197.5882,196.7483,196.8603,31074.0
2022-06-14 10:20:00,210.88,211.32,210.03,210.03,30803.0,196.7856,197.1962,195.9925,195.9925,30803.0
2022-06-14 10:30:00,210.01,210.43,209.76,209.97,24803.0,195.9738,196.3657,195.7405,195.9365,24803.0
2022-06-14 10:40:00,209.9,210.11,209.53,209.92,28675.0,195.8711,196.0671,195.5259,195.8898,28675.0
2022-06-14 10:50:00,209.88,210.23,209.67,209.81,37033.0,195.8525,196.1791,195.6565,195.7872,37033.0
2022-06-14 11:00:00,209.85,210.23,209.0,209.02,23245.0,195.8245,196.1791,195.0313,195.05,23245.0
2022-06-14 11:10:00,208.96,209.18,208.58,208.66,25576.0,194.994,195.1993,194.6394,194.714,25576.0
2022-06-14 11:20:00,208.66,208.74,207.83,208.27,20275.0,194.714,194.7887,193.9395,194.3501,20275.0
2022-06-14 11:30:00,208.28,208.89,208.1,208.6,19996.0,194.3594,194.9286,194.1914,194.658,19996.0
2022-06-14 11:40:00,208.62,208.91,208.31,208.47,28626.0,194.6767,194.9473,194.3874,194.5367,28626.0
2022-06-14 11:50:00,208.48,209.04,208.31,208.91,28477.0,194.5461,195.0686,194.3874,194.9473,28477.0
2022-06-14 12:00:00,208.89,208.89,208.0,208.14,15878.0,194.9286,194.9286,194.0981,194.2288,15878.0
2022-06-14 12:10:00,208.1,208.75,207.91,208.64,22293.0,194.1914,194.798,194.0141,194.6954,22293.0
2022-06-14 12:20:00,208.75,208.91,208.28,208.61,46225.0,194.798,194.9473,194.3594,194.6674,46225.0
2022-06-14 12:30:00,208.61,208.86,208.14,208.17,24715.0,194.6674,194.9007,194.2288,194.2568,24715.0
2022-06-14 12:40:00,208.19,208.43,208.1,208.27,22411.0,194.2754,194.4994,194.1914,194.3501,22411.0
2022-06-14 12:50:00,208.27,208.78,208.08,208.73,23102.0,194.3501,194.826,194.1728,194.7793,23102.0
2022-06-14 13:00:00,208.75,208.97,208.17,208.97,22286.0,194.798,195.0033,194.2568,195.0033,22286.0
2022-06-14 13:10:00,209.07,209.78,208.79,209.49,22410.0,195.0966,195.7592,194.8353,195.4885,22410.0
2022-06-14 13:20:00,209.51,209.68,209.08,209.08,19237.0,195.5072,195.6658,195.106,195.106,19237.0
2022-06-14 13:30:00,209.04,209.07,208.42,208.44,35870.0,195.0686,195.0966,194.4901,194.5087,35870.0
2022-06-14 13:40:00,208.4,208.52,207.88,208.13,24864.0,194.4714,194.5834,193.9862,194.2194,24864.0
2022-06-14 13:50:00,208.14,208.6,208.04,208.33,19411.0,194.2288,194.658,194.1355,194.4061,19411.0
2022-06-14 14:00:00,208.37,209.08,208.33,208.83,17699.0,194.4434,195.106,194.4061,194.8727,17699.0
2022-06-14 14:10:00,208.79,208.82,208.43,208.77,28304.0,194.8353,194.8633,194.4994,194.8167,28304.0
2022-06-14 14:20:00,208.8,209.05,208.47,208.53,24661.0,194.8447,195.078,194.5367,194.5927,24661.0
2022-06-14 14:30:00,208.53,209.32,208.13,209.24,50116.0,194.5927,195.3299,194.2194,195.2553,50116.0
2022-06-14 14:40:00,209.19,209.24,208.25,208.29,28034.0,195.2086,195.2553,194.3314,194.3688,28034.0
2022-06-14 14:50:00,208.24,208.61,208.13,208.29,22176.0,194.3221,194.6674,194.2194,194.3688,22176.0
2022-06-14 15:00:00,208.19,208.34,207.98,208.0,27513.0,194.2754,194.4154,194.0795,194.0981,27513.0
2022-06-14 15:10:00,208.0,208.15,207.58,207.84,28496.0,194.0981,194.2381,193.7062,193.9488,28496.0
2022-06-14 15:20:00,207.83,208.49,207.83,208.44,40169.0,193.9395,194.5554,193.9395,194.5087,40169.0
2022-06-14 15:30:00,208.43,209.39,208.36,209.21,42852.0,194.4994,195.3952,194.4341,195.2273,42852.0
2022-06-14 15:40:00,209.16,209.39,208.61,209.03,56234.0,195.1806,195.3952,194.6674,195.0593,56234.0
2022-06-14 15:50:00,209.08,209.1,208.32,208.58,156613.0,195.106,195.1246,194.3967,194.6394,156613.0
2022-06-15 09:30:00,211.15,212.74,209.09,211.97,59013.0,197.0376,198.5213,195.1153,197.8028,59013.0
2022-06-15 09:40:00,211.86,212.78,211.83,212.75,32866.0,197.7001,198.5587,197.6722,198.5307,32866.0
2022-06-15 09:50:00,212.82,213.01,212.3,212.52,17731.0,198.596,198.7733,198.1107,198.316,17731.0
2022-06-15 10:00:00,212.35,212.36,211.63,211.68,22154.0,198.1574,198.1667,197.4855,197.5322,22154.0
2022-06-15 10:10:00,211.69,211.93,211.4,211.62,28431.0,197.5415,197.7655,197.2709,197.4762,28431.0
2022-06-15 10:20:00,211.56,211.61,211.25,211.25,20342.0,197.4202,197.4669,197.1309,197.1309,20342.0
2022-06-15 10:30:00,211.33,211.46,210.7,210.96,16109.0,197.2056,197.3269,196.6177,196.8603,16109.0
2022-06-15 10:40:00,210.89,211.04,210.4,210.4,19542.0,196.795,196.935,196.3377,196.3377,19542.0
2022-06-15 10:50:00,210.4,210.53,209.76,210.24,23788.0,196.3377,196.459,195.7405,196.1884,23788.0
2022-06-15 11:00:00,210.3,210.3,210.0,210.04,20346.0,196.2444,196.2444,195.9645,196.0018,20346.0
2022-06-15 11:10:00,210.01,210.11,208.88,209.03,25332.0,195.9738,196.0671,194.9193,195.0593,25332.0
2022-06-15 11:20:00,209.0,209.41,208.68,209.37,14962.0,195.0313,195.4139,194.7327,195.3766,14962.0
2022-06-15 11:30:00,209.26,209.36,208.53,208.7,17182.0,195.2739,195.3672,194.5927,194.7513,17182.0
2022-06-15 11:40:00,208.66,209.14,208.65,208.92,20375.0,194.714,195.1619,194.7047,194.9566,20375.0
2022-06-15 11:50:00,208.92,209.15,208.83,208.93,19968.0,194.9566,195.1713,194.8727,194.966,19968.0
2022-06-15 12:00:00,208.88,209.26,208.84,209.07,22218.0,194.9193,195.2739,194.882,195.0966,22218.0
2022-06-15 12:10:00,209.12,209.62,209.12,209.29,16305.0,195.1433,195.6099,195.1433,195.3019,16305.0
2022-06-15 12:20:00,209.34,209.5,209.18,209.22,13425.0,195.3486,195.4979,195.1993,195.2366,13425.0
2022-06-15 12:30:00,209.23,209.44,208.96,209.27,22001.0,195.2459,195.4419,194.994,195.2833,22001.0
2022-06-15 12:40:00,209.26,209.38,209.1,209.24,15688.0,195.2739,195.3859,195.1246,195.2553,15688.0
2022-06-15 12:50:00,209.15,209.19,208.48,208.6,22116.0,195.1713,195.2086,194.5461,194.658,22116.0
2022-06-15 13:00:00,208.57,209.0,208.57,208.81,15381.0,194.63,195.0313,194.63,194.854,15381.0
2022-06-15 13:10:00,208.82,209.03,208.78,209.0,22615.0,194.8633,195.0593,194.826,195.0313,22615.0
2022-06-15 13:20:00,208.95,209.0,208.71,208.91,13144.0,194.9846,195.0313,194.7607,194.9473,13144.0
2022-06-15 13:30:00,208.92,209.0,208.8,208.91,17134.0,194.9566,195.0313,194.8447,194.9473,17134.0
2022-06-15 13:40:00,208.91,209.0,208.42,208.42,21818.0,194.9473,195.0313,194.4901,194.4901,21818.0
2022-06-15 13:50:00,208.41,209.39,208.25,208.98,33201.0,194.4807,195.3952,194.3314,195.0126,33201.0
2022-06-15 14:00:00,209.0,210.17,207.99,208.85,41119.0,195.0313,196.1231,194.0888,194.8913,41119.0
2022-06-15 14:10:00,208.67,209.43,207.96,209.11,29298.0,194.7234,195.4326,194.0608,195.1339,29298.0
2022-06-15 14:20:00,208.97,209.18,208.09,208.23,13215.0,195.0033,195.1993,194.1821,194.3128,13215.0
2022-06-15 14:30:00,208.34,209.53,207.05,209.43,36346.0,194.4154,195.5259,193.2116,195.4326,36346.0
2022-06-15 14:40:00,209.34,211.46,209.0,210.34,45676.0,195.3486,197.3269,195.0313,196.2817,45676.0
2022-06-15 14:50:00,210.4,210.75,209.1,209.52,25164.0,196.3377,196.6643,195.1246,195.5165,25164.0
2022-06-15 15:00:00,209.53,210.28,209.47,210.15,27019.0,195.5259,196.2257,195.4699,196.1044,27019.0
2022-06-15 15:10:00,210.06,210.18,209.32,209.82,36734.0,196.0205,196.1324,195.3299,195.7965,36734.0
2022-06-15 15:20:00,209.91,211.73,209.82,211.73,36537.0,195.8805,197.5788,195.7965,197.5788,36537.0
2022-06-15 15:30:00,211.73,212.45,211.15,211.24,45149.0,197.5788,198.2507,197.0376,197.1216,45149.0
2022-06-15 15:40:00,211.19,211.19,210.15,210.7,49148.0,197.0749,197.0749,196.1044,196.6177,49148.0
2022-06-15 15:50:00,210.66,210.66,209.72,209.89,154838.0,196.5804,196.5804,195.7032,195.8618,154838.0
2022-06-16 09:30:00,205.74,206.77,205.32,205.95,81440.0,191.9892,192.9503,191.5973,192.1851,81440.0
2022-06-16 09:40:00,206.07,208.24,205.95,208.13,37363.0,192.2971,194.3221,192.1851,194.2194,37363.0
2022-06-16 09:50:00,208.16,209.43,208.01,208.78,35662.0,194.2474,195.4326,194.1075,194.826,35662.0
2022-06-16 10:00:00,208.79,209.17,207.74,207.99,29626.0,194.8353,195.1899,193.8555,194.0888,29626.0
2022-06-16 10:10:00,207.98,208.69,207.78,208.42,26194.0,194.0795,194.742,193.8928,194.4901,26194.0
2022-06-16 10:20:00,208.4,209.48,208.38,209.11,25400.0,194.4714,195.4792,194.4527,195.1339,25400.0
2022-06-16 10:30:00,208.98,209.19,208.49,208.63,19328.0,195.0126,195.2086,194.5554,194.686,19328.0
2022-06-16 10:40:00,208.62,208.82,207.8,207.91,19239.0,194.6767,194.8633,193.9115,194.0141,19239.0
2022-06-16 10:50:00,207.97,208.18,207.67,207.74,25201.0,194.0701,194.2661,193.7902,193.8555,25201.0
2022-06-16 11:00:00,207.66,208.11,207.65,208.09,31273.0,193.7809,194.2008,193.7715,194.1821,31273.0
2022-06-16 11:10:00,208.12,208.86,208.03,208.32,20244.0,194.2101,194.9007,194.1261,194.3967,20244.0
2022-06-16 11:20:00,208.37,209.58,208.37,209.18,26948.0,194.4434,195.5725,194.4434,195.1993,26948.0
2022-06-16 11:30:00,209.21,209.26,208.54,209.01,37438.0,195.2273,195.2739,194.602,195.0406,37438.0
2022-06-16 11:40:00,209.01,209.06,208.38,208.59,27830.0,195.0406,195.0873,194.4527,194.6487,27830.0
2022-06-16 11:50:00,208.67,208.74,208.26,208.73,19101.0,194.7234,194.7887,194.3408,194.7793,19101.0
2022-06-16 12:00:00,208.72,208.77,208.16,208.16,26626.0,194.77,194.8167,194.2474,194.2474,26626.0
2022-06-16 12:10:00,208.13,208.37,207.82,208.12,12209.0,194.2194,194.4434,193.9302,194.2101,12209.0
2022-06-16 12:20:00,207.93,208.27,207.66,208.27,17586.0,194.0328,194.3501,193.7809,194.3501,17586.0
2022-06-16 12:30:00,208.12,208.19,207.68,207.77,26604.0,194.2101,194.2754,193.7995,193.8835,26604.0
2022-06-16 12:40:00,207.7,208.31,207.51,208.19,92472.0,193.8182,194.3874,193.6409,194.2754,92472.0
2022-06-16 12:50:00,208.17,208.25,207.89,208.11,18429.0,194.2568,194.3314,193.9955,194.2008,18429.0
2022-06-16 13:00:00,208.16,208.75,208.05,208.7,22324.0,194.2474,194.798,194.1448,194.7513,22324.0
2022-06-16 13:10:00,208.64,208.75,208.37,208.51,16616.0,194.6954,194.798,194.4434,194.574,16616.0
2022-06-16 13:20:00,208.47,208.85,208.06,208.67,68774.0,194.5367,194.8913,194.1541,194.7234,68774.0
2022-06-16 13:30:00,208.58,208.59,207.99,208.32,21060.0,194.6394,194.6487,194.0888,194.3967,21060.0
2022-06-16 13:40:00,208.27,208.27,207.67,207.87,21671.0,194.3501,194.3501,193.7902,193.9768,21671.0
2022-06-16 13:50:00,207.91,207.93,207.42,207.5,40161.0,194.0141,194.0328,193.5569,193.6316,40161.0
2022-06-16 14:00:00,207.51,207.77,207.15,207.42,49484.0,193.6409,193.8835,193.3049,193.5569,49484.0
2022-06-16 14:10:00,207.39,207.78,207.33,207.74,33014.0,193.5289,193.8928,193.4729,193.8555,33014.0
2022-06-16 14:20:00,207.73,207.86,207.21,207.31,38087.0,193.8462,193.9675,193.3609,193.4543,38087.0
2022-06-16 14:30:00,207.28,207.73,207.26,207.69,38672.0,193.4263,193.8462,193.4076,193.8089,38672.0
2022-06-16 14:40:00,207.71,208.06,206.93,207.01,30948.0,193.8275,194.1541,193.0996,193.1743,30948.0
2022-06-16 14:50:00,207.04,207.59,206.99,207.59,47904.0,193.2023,193.7155,193.1556,193.7155,47904.0
2022-06-16 15:00:00,207.54,208.31,207.42,208.31,55043.0,193.6689,194.3874,193.5569,194.3874,55043.0
2022-06-16 15:10:00,208.33,208.73,207.92,208.49,34658.0,194.4061,194.7793,194.0235,194.5554,34658.0
2022-06-16 15:20:00,208.56,208.77,208.34,208.36,52842.0,194.6207,194.8167,194.4154,194.4341,52842.0
2022-06-16 15:30:00,208.32,208.41,207.38,207.81,70341.0,194.3967,194.4807,193.5196,193.9208,70341.0
2022-06-16 15:40:00,207.84,208.08,206.87,207.0,116552.0,193.9488,194.1728,193.0437,193.165,116552.0
2022-06-16 15:50:00,207.05,208.42,207.05,208.32,231800.0,193.2116,194.4901,193.2116,194.3967,231800.0
2022-06-17 09:30:00,208.15,208.77,206.96,207.74,696974.0,194.2381,194.8167,193.1276,193.8555,696974.0
2022-06-17 09:40:00,207.72,208.43,207.53,208.43,29103.0,193.8368,194.4994,193.6595,194.4994,29103.0
2022-06-17 09:50:00,208.4,209.24,208.07,208.81,29678.0,194.4714,195.2553,194.1635,194.854,29678.0
2022-06-17 10:00:00,208.88,208.99,207.0,208.28,43108.0,194.9193,195.022,193.165,194.3594,43108.0
2022-06-17 10:10:00,208.39,208.9,208.06,208.1,15740.0,194.4621,194.938,194.1541,194.1914,15740.0
2022-06-17 10:20:00,208.15,208.21,207.05,207.36,25022.0,194.2381,194.2941,193.2116,193.5009,25022.0
2022-06-17 10:30:00,207.36,207.7,206.63,206.78,49358.0,193.5009,193.8182,192.8197,192.9597,49358.0
2022-06-17 10:40:00,206.7,206.72,205.78,205.78,23079.0,192.885,192.9037,192.0265,192.0265,23079.0
2022-06-17 10:50:00,205.77,206.85,205.69,206.85,23549.0,192.0172,193.025,191.9425,193.025,23549.0
2022-06-17 11:00:00,206.79,208.16,206.45,208.02,37113.0,192.969,194.2474,192.6517,194.1168,37113.0
2022-06-17 11:10:00,208.05,209.05,207.86,208.91,24936.0,194.1448,195.078,193.9675,194.9473,24936.0
2022-06-17 11:20:00,208.86,208.93,208.07,208.76,18308.0,194.9007,194.966,194.1635,194.8073,18308.0
2022-06-17 11:30:00,208.84,209.03,207.76,208.1,17248.0,194.882,195.0593,193.8742,194.1914,17248.0
2022-06-17 11:40:00,208.18,208.24,207.58,208.01,28018.0,194.2661,194.3221,193.7062,194.1075,28018.0
2022-06-17 11:50:00,208.04,208.12,207.59,207.88,33154.0,194.1355,194.2101,193.7155,193.9862,33154.0
2022-06-17 12:00:00,207.86,207.86,206.89,207.57,36334.0,193.9675,193.9675,193.0623,193.6969,36334.0
2022-06-17 12:10:00,207.68,207.74,206.74,206.75,18424.0,193.7995,193.8555,192.9223,192.9317,18424.0
2022-06-17 12:20:00,206.77,207.17,206.7,206.83,14650.0,192.9503,193.3236,192.885,193.0063,14650.0
2022-06-17 12:30:00,206.83,206.92,206.47,206.84,19271.0,193.0063,193.0903,192.6704,193.0157,19271.0
2022-06-17 12:40:00,206.85,206.91,206.24,206.61,20790.0,193.025,193.081,192.4558,192.801,20790.0
2022-06-17 12:50:00,206.72,206.76,206.02,206.5,16868.0,192.9037,192.941,192.2505,192.6984,16868.0
2022-06-17 13:00:00,206.46,207.59,206.26,207.48,20601.0,192.6611,193.7155,192.4744,193.6129,20601.0
2022-06-17 13:10:00,207.53,208.19,207.48,207.84,21275.0,193.6595,194.2754,193.6129,193.9488,21275.0
2022-06-17 13:20:00,207.9,208.07,207.56,207.77,20311.0,194.0048,194.1635,193.6875,193.8835,20311.0
2022-06-17 13:30:00,207.79,207.99,207.48,207.68,15734.0,193.9022,194.0888,193.6129,193.7995,15734.0
2022-06-17 13:40:00,207.77,208.17,207.12,207.33,13734.0,193.8835,194.2568,193.2769,193.4729,13734.0
2022-06-17 13:50:00,207.33,207.76,207.26,207.47,18006.0,193.4729,193.8742,193.4076,193.6036,18006.0
2022-06-17 14:00:00,207.49,207.68,207.18,207.67,24745.0,193.6222,193.7995,193.3329,193.7902,24745.0
2022-06-17 14:10:00,207.63,207.91,207.31,207.77,31824.0,193.7529,194.0141,193.4543,193.8835,31824.0
2022-06-17 14:20:00,207.8,208.1,207.52,207.66,31907.0,193.9115,194.1914,193.6502,193.7809,31907.0
2022-06-17 14:30:00,207.56,208.07,207.35,208.07,27607.0,193.6875,194.1635,193.4916,194.1635,27607.0
2022-06-17 14:40:00,208.08,208.27,207.5,207.68,30372.0,194.1728,194.3501,193.6316,193.7995,30372.0
2022-06-17 14:50:00,207.64,207.64,207.08,207.4,29168.0,193.7622,193.7622,193.2396,193.5382,29168.0
2022-06-17 15:00:00,207.4,207.66,206.98,206.98,41327.0,193.5382,193.7809,193.1463,193.1463,41327.0
2022-06-17 15:10:00,206.97,207.03,206.01,206.63,39903.0,193.137,193.193,192.2411,192.8197,39903.0
2022-06-17 15:20:00,206.73,207.56,206.62,207.41,59918.0,192.913,193.6875,192.8104,193.5476,59918.0
2022-06-17 15:30:00,207.35,207.6,207.05,207.53,56878.0,193.4916,193.7249,193.2116,193.6595,56878.0
2022-06-17 15:40:00,207.52,208.08,207.48,207.75,110379.0,193.6502,194.1728,193.6129,193.8648,110379.0
2022-06-17 15:50:00,207.55,207.75,206.42,206.53,267960.0,193.6782,193.8648,192.6237,192.7264,267960.0
2022-06-21 09:30:00,210.05,210.05,208.09,208.92,94395.0,196.0111,196.0111,194.1821,194.9566,94395.0
2022-06-21 09:40:00,208.92,210.18,208.89,210.13,53657.0,194.9566,196.1324,194.9286,196.0858,53657.0
2022-06-21 09:50:00,210.25,210.93,209.77,210.75,60985.0,196.1978,196.8323,195.7498,196.6643,60985.0
2022-06-21 10:00:00,210.8,210.98,210.2,210.47,63696.0,196.711,196.879,196.1511,196.403,63696.0
2022-06-21 10:10:00,210.43,210.81,209.89,209.89,30771.0,196.3657,196.7203,195.8618,195.8618,30771.0
2022-06-21 10:20:00,210.05,211.19,209.92,210.99,39032.0,196.0111,197.0749,195.8898,196.8883,39032.0
2022-06-21 10:30:00,211.07,211.24,210.15,210.71,24630.0,196.9629,197.1216,196.1044,196.627,24630.0
2022-06-21 10:40:00,210.69,210.98,210.51,210.7,12190.0,196.6083,196.879,196.4404,196.6177,12190.0
2022-06-21 10:50:00,210.81,210.88,210.44,210.44,17710.0,196.7203,196.7856,196.3751,196.3751,17710.0
2022-06-21 11:00:00,210.46,210.62,210.31,210.34,12011.0,196.3937,196.543,196.2537,196.2817,12011.0
2022-06-21 11:10:00,210.34,210.48,209.84,210.12,21889.0,196.2817,196.4124,195.8152,196.0764,21889.0
2022-06-21 11:20:00,210.19,210.35,209.9,210.12,11233.0,196.1418,196.2911,195.8711,196.0764,11233.0
2022-06-21 11:30:00,210.16,210.76,210.07,210.26,18369.0,196.1138,196.6737,196.0298,196.2071,18369.0
2022-06-21 11:40:00,210.27,210.78,210.19,210.73,24419.0,196.2164,196.6923,196.1418,196.6457,24419.0
2022-06-21 11:50:00,210.78,210.78,210.33,210.43,13826.0,196.6923,196.6923,196.2724,196.3657,13826.0
2022-06-21 12:00:00,210.48,210.81,210.38,210.58,8419.0,196.4124,196.7203,196.3191,196.5057,8419.0
2022-06-21 12:10:00,210.66,210.76,210.35,210.62,9851.0,196.5804,196.6737,196.2911,196.543,9851.0
2022-06-21 12:20:00,210.64,210.86,210.41,210.83,13246.0,196.5617,196.767,196.3471,196.739,13246.0
2022-06-21 12:30:00,210.82,211.19,210.71,210.93,14080.0,196.7297,197.0749,196.627,196.8323,14080.0
2022-06-21 12:40:00,210.98,211.05,210.74,210.85,12122.0,196.879,196.9443,196.655,196.7577,12122.0
2022-06-21 12:50:00,210.84,211.48,210.81,211.42,27391.0,196.7483,197.3455,196.7203,197.2896,27391.0
2022-06-21 13:00:00,211.41,211.42,211.05,211.14,12793.0,197.2802,197.2896,196.9443,197.0283,12793.0
2022-06-21 13:10:00,211.17,211.35,210.98,211.02,16354.0,197.0563,197.2242,196.879,196.9163,16354.0
2022-06-21 13:20:00,211.03,211.06,210.59,210.67,26846.0,196.9256,196.9536,196.515,196.5897,26846.0
2022-06-21 13:30:00,210.84,211.12,210.62,210.71,9993.0,196.7483,197.0096,196.543,196.627,9993.0
2022-06-21 13:40:00,210.63,210.63,210.29,210.31,11966.0,196.5524,196.5524,196.2351,196.2537,11966.0
2022-06-21 13:50:00,210.28,210.33,209.83,209.91,21021.0,196.2257,196.2724,195.8058,195.8805,21021.0
2022-06-21 14:00:00,209.9,210.3,209.82,210.3,32011.0,195.8711,196.2444,195.7965,196.2444,32011.0
2022-06-21 14:10:00,210.38,210.44,209.55,209.62,19770.0,196.3191,196.3751,195.5445,195.6099,19770.0
2022-06-21 14:20:00,209.59,209.76,209.35,209.67,18843.0,195.5819,195.7405,195.3579,195.6565,18843.0
2022-06-21 14:30:00,209.72,209.85,209.5,209.61,30853.0,195.7032,195.8245,195.4979,195.6005,30853.0
2022-06-21 14:40:00,209.49,209.88,209.32,209.39,22952.0,195.4885,195.8525,195.3299,195.3952,22952.0
2022-06-21 14:50:00,209.43,209.79,209.41,209.65,18915.0,195.4326,195.7685,195.4139,195.6379,18915.0
2022-06-21 15:00:00,209.64,210.02,209.5,209.75,22383.0,195.6285,195.9831,195.4979,195.7312,22383.0
2022-06-21 15:10:00,209.77,209.93,209.46,209.46,26688.0,195.7498,195.8991,195.4606,195.4606,26688.0
2022-06-21 15:20:00,209.41,210.17,209.41,210.17,36262.0,195.4139,196.1231,195.4139,196.1231,36262.0
2022-06-21 15:30:00,210.21,210.26,209.76,209.81,37733.0,196.1604,196.2071,195.7405,195.7872,37733.0
2022-06-21 15:40:00,209.84,210.07,209.7,209.9,59205.0,195.8152,196.0298,195.6845,195.8711,59205.0
2022-06-21 15:50:00,209.98,210.15,209.3,209.53,156826.0,195.9458,196.1044,195.3112,195.5259,156826.0
2022-06-22 09:30:00,207.0,207.85,206.51,207.11,60905.0,193.165,193.9582,192.7077,193.2676,60905.0
2022-06-22 09:40:00,207.03,207.86,206.62,207.7,35897.0,193.193,193.9675,192.8104,193.8182,35897.0
2022-06-22 09:50:00,207.68,208.53,207.27,208.14,35964.0,193.7995,194.5927,193.4169,194.2288,35964.0
2022-06-22 10:00:00,208.22,208.56,207.8,208.25,30223.0,194.3034,194.6207,193.9115,194.3314,30223.0
2022-06-22 10:10:00,208.2,209.17,208.05,209.14,36079.0,194.2848,195.1899,194.1448,195.1619,36079.0
2022-06-22 10:20:00,209.18,209.66,208.84,209.22,40178.0,195.1993,195.6472,194.882,195.2366,40178.0
2022-06-22 10:30:00,209.31,210.59,209.24,210.59,22441.0,195.3206,196.515,195.2553,196.515,22441.0
2022-06-22 10:40:00,210.66,210.66,210.06,210.4,18478.0,196.5804,196.5804,196.0205,196.3377,18478.0
2022-06-22 10:50:00,210.4,210.48,209.59,209.73,20071.0,196.3377,196.4124,195.5819,195.7125,20071.0
2022-06-22 11:00:00,209.7,210.0,209.06,209.95,17176.0,195.6845,195.9645,195.0873,195.9178,17176.0
2022-06-22 11:10:00,209.97,210.45,209.89,210.41,29000.0,195.9365,196.3844,195.8618,196.3471,29000.0
2022-06-22 11:20:00,210.52,210.58,210.1,210.26,22868.0,196.4497,196.5057,196.0578,196.2071,22868.0
2022-06-22 11:30:00,210.28,210.97,210.27,210.68,10195.0,196.2257,196.8696,196.2164,196.599,10195.0
2022-06-22 11:40:00,210.75,210.75,209.88,210.55,20141.0,196.6643,196.6643,195.8525,196.4777,20141.0
2022-06-22 11:50:00,210.43,210.47,209.97,210.0,17772.0,196.3657,196.403,195.9365,195.9645,17772.0
2022-06-22 12:00:00,210.12,210.54,209.99,210.27,12108.0,196.0764,196.4684,195.9551,196.2164,12108.0
2022-06-22 12:10:00,210.38,210.99,210.36,210.94,20032.0,196.3191,196.8883,196.3004,196.8416,20032.0
2022-06-22 12:20:00,210.87,210.89,210.46,210.72,19745.0,196.7763,196.795,196.3937,196.6363,19745.0
2022-06-22 12:30:00,210.44,210.84,210.4,210.41,12472.0,196.3751,196.7483,196.3377,196.3471,12472.0
2022-06-22 12:40:00,210.51,210.76,210.44,210.45,13117.0,196.4404,196.6737,196.3751,196.3844,13117.0
2022-06-22 12:50:00,210.55,210.86,210.41,210.84,9819.0,196.4777,196.767,196.3471,196.7483,9819.0
2022-06-22 13:00:00,210.92,210.92,210.5,210.78,7147.0,196.823,196.823,196.431,196.6923,7147.0
2022-06-22 13:10:00,210.75,211.01,210.7,210.99,5970.0,196.6643,196.907,196.6177,196.8883,5970.0
2022-06-22 13:20:00,210.97,211.23,210.93,211.14,9238.0,196.8696,197.1123,196.8323,197.0283,9238.0
2022-06-22 13:30:00,211.05,211.07,210.5,210.82,8511.0,196.9443,196.9629,196.431,196.7297,8511.0
2022-06-22 13:40:00,210.83,211.1,210.76,211.07,25267.0,196.739,196.9909,196.6737,196.9629,25267.0
2022-06-22 13:50:00,211.09,211.13,210.75,210.87,14500.0,196.9816,197.0189,196.6643,196.7763,14500.0
2022-06-22 14:00:00,210.91,211.11,210.63,211.03,17299.0,196.8136,197.0003,196.5524,196.9256,17299.0
2022-06-22 14:10:00,210.92,210.99,210.62,210.62,9956.0,196.823,196.8883,196.543,196.543,9956.0
2022-06-22 14:20:00,210.7,210.72,210.19,210.2,11834.0,196.6177,196.6363,196.1418,196.1511,11834.0
2022-06-22 14:30:00,210.14,210.37,210.09,210.14,13806.0,196.0951,196.3097,196.0484,196.0951,13806.0
2022-06-22 14:40:00,210.1,210.2,209.79,209.86,15152.0,196.0578,196.1511,195.7685,195.8338,15152.0
2022-06-22 14:50:00,209.79,210.11,209.76,209.99,16129.0,195.7685,196.0671,195.7405,195.9551,16129.0
2022-06-22 15:00:00,210.06,210.22,209.86,209.92,23884.0,196.0205,196.1698,195.8338,195.8898,23884.0
2022-06-22 15:10:00,209.91,210.04,209.7,209.81,18034.0,195.8805,196.0018,195.6845,195.7872,18034.0
2022-06-22 15:20:00,209.8,210.15,209.55,209.65,14800.0,195.7778,196.1044,195.5445,195.6379,14800.0
2022-06-22 15:30:00,209.59,209.74,209.3,209.45,21537.0,195.5819,195.7218,195.3112,195.4512,21537.0
2022-06-22 15:40:00,209.42,209.64,209.07,209.21,19374.0,195.4232,195.6285,195.0966,195.2273,19374.0
2022-06-22 15:50:00,209.19,209.79,208.89,208.91,120868.0,195.2086,195.7685,194.9286,194.9473,120868.0
2022-06-23 09:30:00,209.72,210.8,209.26,210.18,52422.0,195.7032,196.711,195.2739,196.1324,52422.0
2022-06-23 09:40:00,210.02,211.35,210.02,211.0,35943.0,195.9831,197.2242,195.9831,196.8976,35943.0
2022-06-23 09:50:00,210.96,211.17,209.71,210.23,30552.0,196.8603,197.0563,195.6938,196.1791,30552.0
2022-06-23 10:00:00,210.24,210.58,208.92,208.92,32921.0,196.1884,196.5057,194.9566,194.9566,32921.0
2022-06-23 10:10:00,208.86,209.04,208.08,208.61,23997.0,194.9007,195.0686,194.1728,194.6674,23997.0
2022-06-23 10:20:00,208.61,210.05,208.61,209.64,43853.0,194.6674,196.0111,194.6674,195.6285,43853.0
2022-06-23 10:30:00,209.75,209.96,209.27,209.89,37094.0,195.7312,195.9271,195.2833,195.8618,37094.0
2022-06-23 10:40:00,209.95,210.42,209.74,209.89,70877.0,195.9178,196.3564,195.7218,195.8618,70877.0
2022-06-23 10:50:00,209.92,210.22,209.66,209.89,25659.0,195.8898,196.1698,195.6472,195.8618,25659.0
2022-06-23 11:00:00,209.9,209.99,209.58,209.75,10792.0,195.8711,195.9551,195.5725,195.7312,10792.0
2022-06-23 11:10:00,209.83,210.39,209.71,210.22,21703.0,195.8058,196.3284,195.6938,196.1698,21703.0
2022-06-23 11:20:00,210.29,210.34,209.85,210.03,27156.0,196.2351,196.2817,195.8245,195.9925,27156.0
2022-06-23 11:30:00,210.1,210.19,209.32,209.71,184379.0,196.0578,196.1418,195.3299,195.6938,184379.0
2022-06-23 11:40:00,209.61,209.95,209.6,209.68,45696.0,195.6005,195.9178,195.5912,195.6658,45696.0
2022-06-23 11:50:00,209.67,209.84,209.17,209.39,80233.0,195.6565,195.8152,195.1899,195.3952,80233.0
2022-06-23 12:00:00,209.44,209.45,208.72,209.27,67275.0,195.4419,195.4512,194.77,195.2833,67275.0
2022-06-23 12:10:00,209.27,209.84,209.2,209.8,25045.0,195.2833,195.8152,195.2179,195.7778,25045.0
2022-06-23 12:20:00,209.8,209.88,209.01,209.01,35148.0,195.7778,195.8525,195.0406,195.0406,35148.0
2022-06-23 12:30:00,209.02,209.05,207.65,207.74,24489.0,195.05,195.078,193.7715,193.8555,24489.0
2022-06-23 12:40:00,207.67,208.17,207.67,208.04,24744.0,193.7902,194.2568,193.7902,194.1355,24744.0
2022-06-23 12:50:00,207.97,208.07,207.48,208.04,12827.0,194.0701,194.1635,193.6129,194.1355,12827.0
2022-06-23 13:00:00,207.99,208.49,207.66,208.39,17541.0,194.0888,194.5554,193.7809,194.4621,17541.0
2022-06-23 13:10:00,208.39,208.59,208.27,208.56,15785.0,194.4621,194.6487,194.3501,194.6207,15785.0
2022-06-23 13:20:00,208.52,208.58,208.12,208.21,23664.0,194.5834,194.6394,194.2101,194.2941,23664.0
2022-06-23 13:30:00,208.28,208.35,207.85,208.04,12542.0,194.3594,194.4247,193.9582,194.1355,12542.0
2022-06-23 13:40:00,208.06,208.4,207.9,208.38,13241.0,194.1541,194.4714,194.0048,194.4527,13241.0
2022-06-23 13:50:00,208.36,208.91,208.36,208.89,12397.0,194.4341,194.9473,194.4341,194.9286,12397.0
2022-06-23 14:00:00,208.86,208.97,208.7,208.93,14642.0,194.9007,195.0033,194.7513,194.966,14642.0
2022-06-23 14:10:00,208.91,209.03,208.64,208.77,19330.0,194.9473,195.0593,194.6954,194.8167,19330.0
2022-06-23 14:20:00,208.74,208.75,208.32,208.64,13237.0,194.7887,194.798,194.3967,194.6954,13237.0
2022-06-23 14:30:00,208.77,209.06,208.76,208.94,11881.0,194.8167,195.0873,194.8073,194.9753,11881.0
2022-06-23 14:40:00,208.92,208.97,208.47,208.68,12218.0,194.9566,195.0033,194.5367,194.7327,12218.0
2022-06-23 14:50:00,208.67,208.86,208.67,208.81,14314.0,194.7234,194.9007,194.7234,194.854,14314.0
2022-06-23 15:00:00,208.75,209.04,208.64,208.94,20121.0,194.798,195.0686,194.6954,194.9753,20121.0
2022-06-23 15:10:00,208.94,209.06,208.74,209.06,19002.0,194.9753,195.0873,194.7887,195.0873,19002.0
2022-06-23 15:20:00,209.04,209.34,208.93,209.27,19276.0,195.0686,195.3486,194.966,195.2833,19276.0
2022-06-23 15:30:00,209.28,209.9,209.28,209.48,29268.0,195.2926,195.8711,195.2926,195.4792,29268.0
2022-06-23 15:40:00,209.48,209.75,209.32,209.68,52747.0,195.4792,195.7312,195.3299,195.6658,52747.0
2022-06-23 15:50:00,209.72,209.85,209.3,209.7,92795.0,195.7032,195.8245,195.3112,195.6845,92795.0
2022-06-24 09:30:00,210.06,212.58,210.06,212.45,57044.0,196.0205,198.372,196.0205,198.2507,57044.0
2022-06-24 09:40:00,212.62,213.96,212.46,213.87,48367.0,198.4094,199.6598,198.26,199.5758,48367.0
2022-06-24 09:50:00,213.88,213.95,213.03,213.65,18975.0,199.5851,199.6505,198.7919,199.3705,18975.0
2022-06-24 10:00:00,213.71,214.91,213.63,214.53,28668.0,199.4265,200.5463,199.3518,200.1917,28668.0
2022-06-24 10:10:00,214.5,215.07,214.25,215.07,35152.0,200.1637,200.6956,199.9304,200.6956,35152.0
2022-06-24 10:20:00,215.09,215.83,215.04,215.16,32484.0,200.7143,201.4048,200.6676,200.7796,32484.0
2022-06-24 10:30:00,215.18,215.64,215.07,215.4,35377.0,200.7983,201.2275,200.6956,201.0035,35377.0
2022-06-24 10:40:00,215.38,216.04,215.3,216.04,15272.0,200.9849,201.6008,200.9102,201.6008,15272.0
2022-06-24 10:50:00,216.11,216.35,215.94,216.11,31190.0,201.6661,201.8901,201.5075,201.6661,31190.0
2022-06-24 11:00:00,216.09,216.47,215.85,216.43,22385.0,201.6474,202.002,201.4235,201.9647,22385.0
2022-06-24 11:10:00,216.47,216.79,216.41,216.55,31320.0,202.002,202.3006,201.946,202.0767,31320.0
2022-06-24 11:20:00,216.51,216.92,216.47,216.87,20796.0,202.0394,202.422,202.002,202.3753,20796.0
2022-06-24 11:30:00,216.92,217.61,216.91,217.3,29893.0,202.422,203.0658,202.4126,202.7766,29893.0
2022-06-24 11:40:00,217.33,217.74,217.17,217.42,31690.0,202.8046,203.1872,202.6552,202.8885,31690.0
2022-06-24 11:50:00,217.49,217.82,217.26,217.4,19442.0,202.9539,203.2618,202.7392,202.8699,19442.0
2022-06-24 12:00:00,217.34,217.85,217.34,217.73,29428.0,202.8139,203.2898,202.8139,203.1778,29428.0
2022-06-24 12:10:00,217.71,217.83,217.37,217.73,18025.0,203.1592,203.2711,202.8419,203.1778,18025.0
2022-06-24 12:20:00,217.74,217.79,217.09,217.09,21699.0,203.1872,203.2338,202.5806,202.5806,21699.0
2022-06-24 12:30:00,217.07,217.19,216.58,216.62,10079.0,202.5619,202.6739,202.1047,202.142,10079.0
2022-06-24 12:40:00,216.55,216.59,216.12,216.2,13665.0,202.0767,202.114,201.6754,201.7501,13665.0
2022-06-24 12:50:00,216.19,216.44,215.98,215.99,36921.0,201.7407,201.974,201.5448,201.5541,36921.0
2022-06-24 13:00:00,216.01,216.24,215.94,216.01,22802.0,201.5728,201.7874,201.5075,201.5728,22802.0
2022-06-24 13:10:00,216.1,216.1,215.4,215.48,24983.0,201.6568,201.6568,201.0035,201.0782,24983.0
2022-06-24 13:20:00,215.45,215.45,215.23,215.28,13661.0,201.0502,201.0502,200.8449,200.8916,13661.0
2022-06-24 13:30:00,215.28,215.46,215.14,215.23,10376.0,200.8916,201.0595,200.7609,200.8449,10376.0
2022-06-24 13:40:00,215.17,215.43,215.17,215.32,13830.0,200.7889,201.0315,200.7889,200.9289,13830.0
2022-06-24 13:50:00,215.34,215.39,214.98,215.07,12370.0,200.9476,200.9942,200.6116,200.6956,12370.0
2022-06-24 14:00:00,215.07,215.24,215.01,215.09,10184.0,200.6956,200.8542,200.6396,200.7143,10184.0
2022-06-24 14:10:00,215.13,215.18,214.88,214.93,8749.0,200.7516,200.7983,200.5183,200.565,8749.0
2022-06-24 14:20:00,214.85,214.92,214.7,214.88,15155.0,200.4903,200.5556,200.3503,200.5183,15155.0
2022-06-24 14:30:00,214.88,215.41,214.88,215.3,16664.0,200.5183,201.0129,200.5183,200.9102,16664.0
2022-06-24 14:40:00,215.31,215.72,215.29,215.57,12152.0,200.9196,201.3022,200.9009,201.1622,12152.0
2022-06-24 14:50:00,215.6,215.67,215.53,215.63,10146.0,201.1902,201.2555,201.1249,201.2182,10146.0
2022-06-24 15:00:00,215.63,215.72,215.5,215.55,10658.0,201.2182,201.3022,201.0969,201.1435,10658.0
2022-06-24 15:10:00,215.51,215.71,215.47,215.6,32418.0,201.1062,201.2928,201.0689,201.1902,32418.0
2022-06-24 15:20:00,215.61,215.77,215.48,215.72,26775.0,201.1995,201.3488,201.0782,201.3022,26775.0
2022-06-24 15:30:00,215.7,215.75,215.49,215.68,55146.0,201.2835,201.3302,201.0875,201.2648,55146.0
2022-06-24 15:40:00,215.68,216.02,215.67,215.78,70617.0,201.2648,201.5821,201.2555,201.3582,70617.0
2022-06-24 15:50:00,215.77,215.89,215.31,215.89,226785.0,201.3488,201.4608,200.9196,201.4608,226785.0
2022-06-27 09:30:00,216.82,216.82,214.41,214.55,68086.0,202.3286,202.3286,200.0797,200.2104,68086.0
2022-06-27 09:40:00,214.58,214.85,212.72,213.15,24737.0,200.2384,200.4903,198.5027,198.9039,24737.0
2022-06-27 09:50:00,212.97,213.68,212.74,213.68,34847.0,198.736,199.3985,198.5213,199.3985,34847.0
2022-06-27 10:00:00,213.68,214.61,213.67,213.96,47655.0,199.3985,200.2663,199.3892,199.6598,47655.0
2022-06-27 10:10:00,214.0,214.08,213.06,213.55,40608.0,199.6971,199.7718,198.8199,199.2772,40608.0
2022-06-27 10:20:00,213.45,213.98,213.44,213.82,21546.0,199.1839,199.6785,199.1745,199.5291,21546.0
2022-06-27 10:30:00,213.7,214.09,213.2,213.27,10644.0,199.4172,199.7811,198.9506,199.0159,10644.0
2022-06-27 10:40:00,213.33,214.27,213.31,214.08,18826.0,199.0719,199.9491,199.0532,199.7718,18826.0
2022-06-27 10:50:00,214.13,214.33,213.47,213.6,29607.0,199.8184,200.0051,199.2025,199.3239,29607.0
2022-06-27 11:00:00,213.64,213.79,213.45,213.51,19412.0,199.3612,199.5012,199.1839,199.2399,19412.0
2022-06-27 11:10:00,213.49,213.85,213.24,213.82,30151.0,199.2212,199.5571,198.9879,199.5291,30151.0
2022-06-27 11:20:00,213.78,214.11,213.67,213.77,42189.0,199.4918,199.7998,199.3892,199.4825,42189.0
2022-06-27 11:30:00,213.77,213.84,213.3,213.61,15121.0,199.4825,199.5478,199.0439,199.3332,15121.0
2022-06-27 11:40:00,213.67,214.21,213.67,214.17,8584.0,199.3892,199.8931,199.3892,199.8558,8584.0
2022-06-27 11:50:00,214.15,214.32,214.01,214.19,10701.0,199.8371,199.9957,199.7064,199.8744,10701.0
2022-06-27 12:00:00,214.15,214.27,213.86,214.2,9472.0,199.8371,199.9491,199.5665,199.8838,9472.0
2022-06-27 12:10:00,214.19,214.48,214.08,214.48,10777.0,199.8744,200.145,199.7718,200.145,10777.0
2022-06-27 12:20:00,214.59,214.67,214.06,214.17,8421.0,200.2477,200.3223,199.7531,199.8558,8421.0
2022-06-27 12:30:00,214.16,214.17,213.31,213.69,8624.0,199.8464,199.8558,199.0532,199.4078,8624.0
2022-06-27 12:40:00,213.69,213.92,213.61,213.71,6525.0,199.4078,199.6225,199.3332,199.4265,6525.0
2022-06-27 12:50:00,213.68,213.78,213.38,213.47,10439.0,199.3985,199.4918,199.1186,199.2025,10439.0
2022-06-27 13:00:00,213.48,213.54,213.01,213.15,8156.0,199.2119,199.2679,198.7733,198.9039,8156.0
2022-06-27 13:10:00,213.16,213.55,213.13,213.53,17984.0,198.9133,199.2772,198.8853,199.2585,17984.0
2022-06-27 13:20:00,213.62,213.76,213.21,213.25,15749.0,199.3425,199.4732,198.9599,198.9972,15749.0
2022-06-27 13:30:00,213.19,213.21,212.88,213.0,17056.0,198.9413,198.9599,198.652,198.764,17056.0
2022-06-27 13:40:00,213.02,213.05,212.55,212.79,12669.0,198.7826,198.8106,198.344,198.568,12669.0
2022-06-27 13:50:00,212.84,213.07,212.78,212.95,12399.0,198.6146,198.8293,198.5587,198.7173,12399.0
2022-06-27 14:00:00,212.98,212.98,212.66,212.74,17165.0,198.7453,198.7453,198.4467,198.5213,17165.0
2022-06-27 14:10:00,212.7,213.15,212.59,213.15,19072.0,198.484,198.9039,198.3814,198.9039,19072.0
2022-06-27 14:20:00,213.14,213.26,213.02,213.15,12916.0,198.8946,199.0066,198.7826,198.9039,12916.0
2022-06-27 14:30:00,213.16,213.77,213.1,213.57,13268.0,198.9133,199.4825,198.8573,199.2959,13268.0
2022-06-27 14:40:00,213.57,213.58,213.33,213.48,12740.0,199.2959,199.3052,199.0719,199.2119,12740.0
2022-06-27 14:50:00,213.4,213.4,213.14,213.19,9096.0,199.1372,199.1372,198.8946,198.9413,9096.0
2022-06-27 15:00:00,213.02,213.1,212.43,212.79,14481.0,198.7826,198.8573,198.2321,198.568,14481.0
2022-06-27 15:10:00,212.82,213.46,212.82,213.36,15054.0,198.596,199.1932,198.596,199.0999,15054.0
2022-06-27 15:20:00,213.35,213.6,213.2,213.44,15426.0,199.0906,199.3239,198.9506,199.1745,15426.0
2022-06-27 15:30:00,213.38,213.38,213.07,213.22,27980.0,199.1186,199.1186,198.8293,198.9693,27980.0
2022-06-27 15:40:00,213.15,214.06,213.09,213.84,33642.0,198.9039,199.7531,198.8479,199.5478,33642.0
2022-06-27 15:50:00,213.77,213.93,213.33,213.91,142354.0,199.4825,199.6318,199.0719,199.6131,142354.0
2022-06-28 09:30:00,216.13,218.85,215.69,218.44,63781.0,201.6848,204.223,201.2742,203.8404,63781.0
2022-06-28 09:40:00,218.3,218.34,216.94,217.7,39681.0,203.7097,203.7471,202.4406,203.1498,39681.0
2022-06-28 09:50:00,217.7,218.74,217.6,218.26,40517.0,203.1498,204.1203,203.0565,203.6724,40517.0
2022-06-28 10:00:00,218.14,218.52,217.08,217.24,42517.0,203.5604,203.915,202.5713,202.7206,42517.0
2022-06-28 10:10:00,217.1,217.27,216.42,216.42,16924.0,202.5899,202.7486,201.9554,201.9554,16924.0
2022-06-28 10:20:00,216.34,216.34,215.39,216.18,19918.0,201.8807,201.8807,200.9942,201.7314,19918.0
2022-06-28 10:30:00,216.09,216.17,215.65,216.02,33600.0,201.6474,201.7221,201.2368,201.5821,33600.0
2022-06-28 10:40:00,216.04,216.19,215.44,215.71,29946.0,201.6008,201.7407,201.0409,201.2928,29946.0
2022-06-28 10:50:00,215.72,215.82,215.17,215.65,18387.0,201.3022,201.3955,200.7889,201.2368,18387.0
2022-06-28 11:00:00,215.64,215.78,215.17,215.78,28854.0,201.2275,201.3582,200.7889,201.3582,28854.0
2022-06-28 11:10:00,215.76,216.1,215.61,215.72,30190.0,201.3395,201.6568,201.1995,201.3022,30190.0
2022-06-28 11:20:00,215.76,215.77,215.33,215.69,65232.0,201.3395,201.3488,200.9382,201.2742,65232.0
2022-06-28 11:30:00,215.64,216.27,215.08,215.21,33421.0,201.2275,201.8154,200.7049,200.8262,33421.0
2022-06-28 11:40:00,215.15,215.67,215.07,215.66,19320.0,200.7703,201.2555,200.6956,201.2462,19320.0
2022-06-28 11:50:00,215.65,215.72,215.24,215.34,32572.0,201.2368,201.3022,200.8542,200.9476,32572.0
2022-06-28 12:00:00,215.31,215.63,215.23,215.63,31127.0,200.9196,201.2182,200.8449,201.2182,31127.0
2022-06-28 12:10:00,215.66,216.02,215.39,215.6,8924.0,201.2462,201.5821,200.9942,201.1902,8924.0
2022-06-28 12:20:00,215.7,216.01,215.64,215.93,12350.0,201.2835,201.5728,201.2275,201.4981,12350.0
2022-06-28 12:30:00,215.9,215.9,215.33,215.4,9581.0,201.4701,201.4701,200.9382,201.0035,9581.0
2022-06-28 12:40:00,215.39,215.98,215.39,215.71,9687.0,200.9942,201.5448,200.9942,201.2928,9687.0
2022-06-28 12:50:00,215.66,215.96,215.65,215.77,12116.0,201.2462,201.5261,201.2368,201.3488,12116.0
2022-06-28 13:00:00,215.74,215.79,215.09,215.13,5622.0,201.3208,201.3675,200.7143,200.7516,5622.0
2022-06-28 13:10:00,215.09,215.23,214.92,215.05,9425.0,200.7143,200.8449,200.5556,200.6769,9425.0
2022-06-28 13:20:00,214.95,215.23,214.53,215.18,15622.0,200.5836,200.8449,200.1917,200.7983,15622.0
2022-06-28 13:30:00,215.18,215.24,214.92,215.2,12019.0,200.7983,200.8542,200.5556,200.8169,12019.0
2022-06-28 13:40:00,215.12,215.51,215.09,215.39,18582.0,200.7423,201.1062,200.7143,200.9942,18582.0
2022-06-28 13:50:00,215.44,215.44,215.03,215.05,10839.0,201.0409,201.0409,200.6583,200.6769,10839.0
2022-06-28 14:00:00,215.08,215.39,214.64,214.64,8885.0,200.7049,200.9942,200.2943,200.2943,8885.0
2022-06-28 14:10:00,214.59,214.96,214.42,214.46,32785.0,200.2477,200.593,200.089,200.1264,32785.0
2022-06-28 14:20:00,214.43,214.47,214.25,214.39,10788.0,200.0984,200.1357,199.9304,200.0611,10788.0
2022-06-28 14:30:00,214.32,214.32,213.82,213.82,16645.0,199.9957,199.9957,199.5291,199.5291,16645.0
2022-06-28 14:40:00,213.84,214.32,213.48,214.32,18381.0,199.5478,199.9957,199.2119,199.9957,18381.0
2022-06-28 14:50:00,214.35,214.38,213.94,214.12,16798.0,200.0237,200.0517,199.6411,199.8091,16798.0
2022-06-28 15:00:00,214.08,214.11,213.54,213.69,17363.0,199.7718,199.7998,199.2679,199.4078,17363.0
2022-06-28 15:10:00,213.68,213.82,213.5,213.68,16645.0,199.3985,199.5291,199.2305,199.3985,16645.0
2022-06-28 15:20:00,213.68,214.02,213.47,213.77,24435.0,199.3985,199.7158,199.2025,199.4825,24435.0
2022-06-28 15:30:00,213.73,213.85,213.36,213.64,27603.0,199.4452,199.5571,199.0999,199.3612,27603.0
2022-06-28 15:40:00,213.65,213.78,213.29,213.53,48445.0,199.3705,199.4918,199.0346,199.2585,48445.0
2022-06-28 15:50:00,213.51,213.78,213.15,213.43,124156.0,199.2399,199.4918,198.9039,199.1652,124156.0
2022-06-29 09:30:00,214.03,214.03,211.06,211.14,58857.0,199.7251,199.7251,196.9536,197.0283,58857.0
2022-06-29 09:40:00,211.0,211.41,210.46,211.28,31281.0,196.8976,197.2802,196.3937,197.1589,31281.0
2022-06-29 09:50:00,211.37,212.46,211.36,211.96,34985.0,197.2429,198.26,197.2336,197.7935,34985.0
2022-06-29 10:00:00,211.99,212.31,211.12,211.12,20318.0,197.8215,198.1201,197.0096,197.0096,20318.0
2022-06-29 10:10:00,211.1,211.88,210.97,211.46,19945.0,196.9909,197.7188,196.8696,197.3269,19945.0
2022-06-29 10:20:00,211.44,212.79,211.44,212.79,39243.0,197.3082,198.568,197.3082,198.568,39243.0
2022-06-29 10:30:00,212.79,213.25,212.57,213.12,34997.0,198.568,198.9972,198.3627,198.8759,34997.0
2022-06-29 10:40:00,213.05,213.43,212.34,212.6,22919.0,198.8106,199.1652,198.1481,198.3907,22919.0
2022-06-29 10:50:00,212.56,212.85,212.24,212.42,27086.0,198.3534,198.624,198.0547,198.2227,27086.0
2022-06-29 11:00:00,212.42,212.62,212.0,212.34,17025.0,198.2227,198.4094,197.8308,198.1481,17025.0
2022-06-29 11:10:00,212.33,213.13,212.3,212.69,47235.0,198.1387,198.8853,198.1107,198.4747,47235.0
2022-06-29 11:20:00,212.59,212.64,211.76,212.23,18433.0,198.3814,198.428,197.6068,198.0454,18433.0
2022-06-29 11:30:00,212.16,213.0,212.16,212.87,18286.0,197.9801,198.764,197.9801,198.6426,18286.0
2022-06-29 11:40:00,212.8,213.01,212.53,212.73,15779.0,198.5773,198.7733,198.3254,198.512,15779.0
2022-06-29 11:50:00,212.74,213.11,212.55,212.77,14463.0,198.5213,198.8666,198.344,198.5493,14463.0
2022-06-29 12:00:00,212.75,212.89,212.54,212.75,24319.0,198.5307,198.6613,198.3347,198.5307,24319.0
2022-06-29 12:10:00,212.83,212.93,212.66,212.7,30688.0,198.6053,198.6986,198.4467,198.484,30688.0
2022-06-29 12:20:00,212.74,212.85,212.12,212.13,12098.0,198.5213,198.624,197.9428,197.9521,12098.0
2022-06-29 12:30:00,212.13,212.78,212.11,212.74,29694.0,197.9521,198.5587,197.9334,198.5213,29694.0
2022-06-29 12:40:00,212.76,212.77,212.31,212.49,12278.0,198.54,198.5493,198.1201,198.288,12278.0
2022-06-29 12:50:00,212.51,212.81,212.46,212.58,23801.0,198.3067,198.5867,198.26,198.372,23801.0
2022-06-29 13:00:00,212.51,212.83,212.11,212.77,30396.0,198.3067,198.6053,197.9334,198.5493,30396.0
2022-06-29 13:10:00,212.84,212.92,212.33,212.47,27975.0,198.6146,198.6893,198.1387,198.2694,27975.0
2022-06-29 13:20:00,212.46,212.87,212.36,212.79,21075.0,198.26,198.6426,198.1667,198.568,21075.0
2022-06-29 13:30:00,212.79,212.79,212.29,212.63,39570.0,198.568,198.568,198.1014,198.4187,39570.0
2022-06-29 13:40:00,212.66,213.14,212.58,213.12,17891.0,198.4467,198.8946,198.372,198.8759,17891.0
2022-06-29 13:50:00,213.17,213.4,212.97,213.24,33541.0,198.9226,199.1372,198.736,198.9879,33541.0
2022-06-29 14:00:00,213.22,213.79,213.21,213.54,21815.0,198.9693,199.5012,198.9599,199.2679,21815.0
2022-06-29 14:10:00,213.5,213.72,213.35,213.56,17754.0,199.2305,199.4358,199.0906,199.2865,17754.0
2022-06-29 14:20:00,213.54,213.59,213.22,213.47,10261.0,199.2679,199.3145,198.9693,199.2025,10261.0
2022-06-29 14:30:00,213.49,213.56,213.13,213.14,13954.0,199.2212,199.2865,198.8853,198.8946,13954.0
2022-06-29 14:40:00,213.17,213.19,212.91,213.0,16718.0,198.9226,198.9413,198.68,198.764,16718.0
2022-06-29 14:50:00,212.98,213.15,212.93,212.95,23753.0,198.7453,198.9039,198.6986,198.7173,23753.0
2022-06-29 15:00:00,212.95,213.38,212.73,213.38,20142.0,198.7173,199.1186,198.512,199.1186,20142.0
2022-06-29 15:10:00,213.37,213.65,212.96,213.25,22428.0,199.1092,199.3705,198.7266,198.9972,22428.0
2022-06-29 15:20:00,213.27,213.56,213.19,213.56,17236.0,199.0159,199.2865,198.9413,199.2865,17236.0
2022-06-29 15:30:00,213.51,213.51,212.98,213.26,43506.0,199.2399,199.2399,198.7453,199.0066,43506.0
2022-06-29 15:40:00,213.22,213.28,212.84,213.05,56307.0,198.9693,199.0252,198.6146,198.8106,56307.0
2022-06-29 15:50:00,213.19,213.41,212.74,212.99,154474.0,198.9413,199.1466,198.5213,198.7546,154474.0
2022-06-30 09:30:00,210.0,211.03,209.51,210.14,78840.0,195.9645,196.9256,195.5072,196.0951,78840.0
2022-06-30 09:40:00,209.93,210.69,209.74,210.25,13273.0,195.8991,196.6083,195.7218,196.1978,13273.0
2022-06-30 09:50:00,210.31,210.5,209.85,210.2,26676.0,196.2537,196.431,195.8245,196.1511,26676.0
2022-06-30 10:00:00,210.16,210.16,209.5,209.58,18649.0,196.1138,196.1138,195.4979,195.5725,18649.0
2022-06-30 10:10:00,209.76,210.38,209.57,210.27,19851.0,195.7405,196.3191,195.5632,196.2164,19851.0
2022-06-30 10:20:00,210.27,210.27,209.69,209.9,9944.0,196.2164,196.2164,195.6752,195.8711,9944.0
2022-06-30 10:30:00,209.9,210.48,209.24,209.24,21511.0,195.8711,196.4124,195.2553,195.2553,21511.0
2022-06-30 10:40:00,209.2,209.43,209.02,209.17,16342.0,195.2179,195.4326,195.05,195.1899,16342.0
2022-06-30 10:50:00,209.24,209.79,209.19,209.79,12605.0,195.2553,195.7685,195.2086,195.7685,12605.0
2022-06-30 11:00:00,209.73,210.11,209.46,209.99,17992.0,195.7125,196.0671,195.4606,195.9551,17992.0
2022-06-30 11:10:00,210.01,210.26,209.73,210.03,39217.0,195.9738,196.2071,195.7125,195.9925,39217.0
2022-06-30 11:20:00,210.04,211.21,209.97,211.0,13916.0,196.0018,197.0936,195.9365,196.8976,13916.0
2022-06-30 11:30:00,211.04,211.27,210.92,210.95,9641.0,196.935,197.1496,196.823,196.851,9641.0
2022-06-30 11:40:00,211.1,211.63,211.0,211.5,17636.0,196.9909,197.4855,196.8976,197.3642,17636.0
2022-06-30 11:50:00,211.51,211.87,211.41,211.78,22771.0,197.3735,197.7095,197.2802,197.6255,22771.0
2022-06-30 12:00:00,211.8,212.2,211.62,211.66,36079.0,197.6442,198.0174,197.4762,197.5135,36079.0
2022-06-30 12:10:00,211.56,211.97,211.55,211.89,12980.0,197.4202,197.8028,197.4109,197.7281,12980.0
2022-06-30 12:20:00,211.86,212.76,211.74,212.54,15011.0,197.7001,198.54,197.5882,198.3347,15011.0
2022-06-30 12:30:00,212.56,212.89,212.19,212.3,7468.0,198.3534,198.6613,198.0081,198.1107,7468.0
2022-06-30 12:40:00,212.3,212.65,212.3,212.46,8536.0,198.1107,198.4373,198.1107,198.26,8536.0
2022-06-30 12:50:00,212.46,212.65,212.31,212.44,25168.0,198.26,198.4373,198.1201,198.2414,25168.0
2022-06-30 13:00:00,212.48,212.79,212.26,212.29,17124.0,198.2787,198.568,198.0734,198.1014,17124.0
2022-06-30 13:10:00,212.15,212.25,211.54,211.64,5931.0,197.9708,198.0641,197.4015,197.4949,5931.0
2022-06-30 13:20:00,211.62,212.27,211.61,212.12,7301.0,197.4762,198.0827,197.4669,197.9428,7301.0
2022-06-30 13:30:00,212.2,212.55,212.15,212.45,8714.0,198.0174,198.344,197.9708,198.2507,8714.0
2022-06-30 13:40:00,212.56,212.81,212.18,212.59,12809.0,198.3534,198.5867,197.9988,198.3814,12809.0
2022-06-30 13:50:00,212.54,212.92,212.5,212.78,14481.0,198.3347,198.6893,198.2974,198.5587,14481.0
2022-06-30 14:00:00,212.8,212.82,212.24,212.31,19691.0,198.5773,198.596,198.0547,198.1201,19691.0
2022-06-30 14:10:00,212.38,212.7,212.24,212.46,9499.0,198.1854,198.484,198.0547,198.26,9499.0
2022-06-30 14:20:00,212.48,212.58,211.88,212.35,15839.0,198.2787,198.372,197.7188,198.1574,15839.0
2022-06-30 14:30:00,212.31,212.64,212.3,212.58,10627.0,198.1201,198.428,198.1107,198.372,10627.0
2022-06-30 14:40:00,212.56,212.59,211.96,212.29,18226.0,198.3534,198.3814,197.7935,198.1014,18226.0
2022-06-30 14:50:00,212.3,212.33,211.79,212.14,11308.0,198.1107,198.1387,197.6348,197.9614,11308.0
2022-06-30 15:00:00,212.09,212.18,211.37,211.43,21267.0,197.9148,197.9988,197.2429,197.2989,21267.0
2022-06-30 15:10:00,211.39,211.63,211.04,211.16,27716.0,197.2616,197.4855,196.935,197.0469,27716.0
2022-06-30 15:20:00,211.24,212.27,211.24,212.27,23474.0,197.1216,198.0827,197.1216,198.0827,23474.0
2022-06-30 15:30:00,212.24,213.16,212.17,212.79,41894.0,198.0547,198.9133,197.9894,198.568,41894.0
2022-06-30 15:40:00,212.78,213.2,212.09,212.92,85609.0,198.5587,198.9506,197.9148,198.6893,85609.0
2022-06-30 15:50:00,212.89,213.42,212.31,213.26,171552.0,198.6613,199.1559,198.1201,199.0066,171552.0
2022-07-01 09:30:00,212.5,214.57,212.42,214.45,44224.0,198.2974,200.229,198.2227,200.117,44224.0
2022-07-01 09:40:00,214.55,216.17,214.51,215.45,31485.0,200.2104,201.7221,200.173,201.0502,31485.0
2022-07-01 09:50:00,215.4,215.84,214.84,215.44,32303.0,201.0035,201.4141,200.481,201.0409,32303.0
2022-07-01 10:00:00,215.52,215.97,213.42,213.69,23285.0,201.1155,201.5355,199.1559,199.4078,23285.0
2022-07-01 10:10:00,213.7,213.7,211.3,212.03,25801.0,199.4172,199.4172,197.1776,197.8588,25801.0
2022-07-01 10:20:00,211.99,212.48,211.34,212.47,19659.0,197.8215,198.2787,197.2149,198.2694,19659.0
2022-07-01 10:30:00,212.39,212.55,211.98,212.55,21631.0,198.1947,198.344,197.8121,198.344,21631.0
2022-07-01 10:40:00,212.51,213.58,212.51,213.34,52979.0,198.3067,199.3052,198.3067,199.0812,52979.0
2022-07-01 10:50:00,213.41,213.61,212.51,213.22,37586.0,199.1466,199.3332,198.3067,198.9693,37586.0
2022-07-01 11:00:00,213.11,213.46,212.67,213.34,22202.0,198.8666,199.1932,198.456,199.0812,22202.0
2022-07-01 11:10:00,213.22,213.82,213.01,213.66,50432.0,198.9693,199.5291,198.7733,199.3798,50432.0
2022-07-01 11:20:00,213.75,213.95,213.29,213.48,17204.0,199.4638,199.6505,199.0346,199.2119,17204.0
2022-07-01 11:30:00,213.45,213.92,213.44,213.77,15847.0,199.1839,199.6225,199.1745,199.4825,15847.0
2022-07-01 11:40:00,213.96,214.0,213.56,213.86,17167.0,199.6598,199.6971,199.2865,199.5665,17167.0
2022-07-01 11:50:00,213.8,213.8,213.09,213.39,16436.0,199.5105,199.5105,198.8479,199.1279,16436.0
2022-07-01 12:00:00,213.41,213.63,213.18,213.53,16136.0,199.1466,199.3518,198.9319,199.2585,16136.0
2022-07-01 12:10:00,213.58,213.75,213.29,213.7,16783.0,199.3052,199.4638,199.0346,199.4172,16783.0
2022-07-01 12:20:00,213.66,213.93,213.53,213.65,7584.0,199.3798,199.6318,199.2585,199.3705,7584.0
2022-07-01 12:30:00,213.66,213.79,213.08,213.17,10948.0,199.3798,199.5012,198.8386,198.9226,10948.0
2022-07-01 12:40:00,213.12,213.12,212.73,212.84,11338.0,198.8759,198.8759,198.512,198.6146,11338.0
2022-07-01 12:50:00,212.87,213.17,212.82,212.94,8251.0,198.6426,198.9226,198.596,198.708,8251.0
2022-07-01 13:00:00,212.86,212.94,212.56,212.88,7587.0,198.6333,198.708,198.3534,198.652,7587.0
2022-07-01 13:10:00,212.84,213.21,212.75,213.21,11687.0,198.6146,198.9599,198.5307,198.9599,11687.0
2022-07-01 13:20:00,213.08,213.5,213.06,213.42,7700.0,198.8386,199.2305,198.8199,199.1559,7700.0
2022-07-01 13:30:00,213.41,213.75,213.25,213.64,11988.0,199.1466,199.4638,198.9972,199.3612,11988.0
2022-07-01 13:40:00,213.61,213.9,213.61,213.9,9753.0,199.3332,199.6038,199.3332,199.6038,9753.0
2022-07-01 13:50:00,213.85,213.95,213.73,213.91,15264.0,199.5571,199.6505,199.4452,199.6131,15264.0
2022-07-01 14:00:00,213.92,214.31,213.92,214.29,17539.0,199.6225,199.9864,199.6225,199.9677,17539.0
2022-07-01 14:10:00,214.28,214.82,213.93,214.8,16793.0,199.9584,200.4623,199.6318,200.4436,16793.0
2022-07-01 14:20:00,214.78,215.43,214.68,215.06,15523.0,200.425,201.0315,200.3317,200.6863,15523.0
2022-07-01 14:30:00,215.14,215.39,215.14,215.24,12598.0,200.7609,200.9942,200.7609,200.8542,12598.0
2022-07-01 14:40:00,215.33,215.33,214.93,215.02,9853.0,200.9382,200.9382,200.565,200.6489,9853.0
2022-07-01 14:50:00,215.05,215.08,214.67,215.03,8705.0,200.6769,200.7049,200.3223,200.6583,8705.0
2022-07-01 15:00:00,215.1,215.15,214.64,215.03,13124.0,200.7236,200.7703,200.2943,200.6583,13124.0
2022-07-01 15:10:00,215.14,215.57,215.05,215.44,14661.0,200.7609,201.1622,200.6769,201.0409,14661.0
2022-07-01 15:20:00,215.47,215.5,215.2,215.22,19153.0,201.0689,201.0969,200.8169,200.8356,19153.0
2022-07-01 15:30:00,215.22,216.01,215.22,216.0,23567.0,200.8356,201.5728,200.8356,201.5634,23567.0
2022-07-01 15:40:00,216.0,216.21,215.6,215.71,39204.0,201.5634,201.7594,201.1902,201.2928,39204.0
2022-07-01 15:50:00,215.73,215.83,214.92,215.25,86119.0,201.3115,201.4048,200.5556,200.8636,86119.0
2022-07-05 09:30:00,213.19,213.21,211.97,212.35,55873.0,198.9413,198.9599,197.8028,198.1574,55873.0
2022-07-05 09:40:00,212.17,212.61,211.69,212.03,14414.0,197.9894,198.4,197.5415,197.8588,14414.0
2022-07-05 09:50:00,212.08,212.23,210.67,210.8,22994.0,197.9054,198.0454,196.5897,196.711,22994.0
2022-07-05 10:00:00,210.86,211.22,210.27,210.56,18546.0,196.767,197.1029,196.2164,196.487,18546.0
2022-07-05 10:10:00,210.75,211.27,210.08,210.21,13854.0,196.6643,197.1496,196.0391,196.1604,13854.0
2022-07-05 10:20:00,210.14,210.63,209.89,210.63,16695.0,196.0951,196.5524,195.8618,196.5524,16695.0
2022-07-05 10:30:00,210.68,211.07,210.19,210.65,15850.0,196.599,196.9629,196.1418,196.571,15850.0
2022-07-05 10:40:00,210.67,210.84,209.71,210.07,22410.0,196.5897,196.7483,195.6938,196.0298,22410.0
2022-07-05 10:50:00,210.08,210.1,209.36,209.67,14547.0,196.0391,196.0578,195.3672,195.6565,14547.0
2022-07-05 11:00:00,209.65,210.18,209.17,210.13,14323.0,195.6379,196.1324,195.1899,196.0858,14323.0
2022-07-05 11:10:00,210.17,210.58,209.98,210.29,13574.0,196.1231,196.5057,195.9458,196.2351,13574.0
2022-07-05 11:20:00,210.35,210.39,209.9,210.17,15568.0,196.2911,196.3284,195.8711,196.1231,15568.0
2022-07-05 11:30:00,210.13,210.34,209.54,209.54,10213.0,196.0858,196.2817,195.5352,195.5352,10213.0
2022-07-05 11:40:00,209.7,210.14,209.7,209.97,11737.0,195.6845,196.0951,195.6845,195.9365,11737.0
2022-07-05 11:50:00,210.04,210.1,209.62,209.7,11009.0,196.0018,196.0578,195.6099,195.6845,11009.0
2022-07-05 12:00:00,209.72,209.78,209.2,209.21,14846.0,195.7032,195.7592,195.2179,195.2273,14846.0
2022-07-05 12:10:00,209.15,209.42,208.54,208.81,14791.0,195.1713,195.4232,194.602,194.854,14791.0
2022-07-05 12:20:00,208.85,209.38,208.78,209.0,9933.0,194.8913,195.3859,194.826,195.0313,9933.0
2022-07-05 12:30:00,209.0,209.1,208.77,208.92,10491.0,195.0313,195.1246,194.8167,194.9566,10491.0
2022-07-05 12:40:00,208.91,209.07,208.26,208.31,16322.0,194.9473,195.0966,194.3408,194.3874,16322.0
2022-07-05 12:50:00,208.31,208.4,208.15,208.17,9838.0,194.3874,194.4714,194.2381,194.2568,9838.0
2022-07-05 13:00:00,208.24,208.59,208.13,208.31,9592.0,194.3221,194.6487,194.2194,194.3874,9592.0
2022-07-05 13:10:00,208.27,209.19,208.27,209.15,13983.0,194.3501,195.2086,194.3501,195.1713,13983.0
2022-07-05 13:20:00,209.11,209.31,208.34,208.48,15330.0,195.1339,195.3206,194.4154,194.5461,15330.0
2022-07-05 13:30:00,208.51,208.67,208.37,208.41,39311.0,194.574,194.7234,194.4434,194.4807,39311.0
2022-07-05 13:40:00,208.41,208.75,207.76,207.95,83564.0,194.4807,194.798,193.8742,194.0515,83564.0
2022-07-05 13:50:00,207.93,208.01,207.67,207.95,30958.0,194.0328,194.1075,193.7902,194.0515,30958.0
2022-07-05 14:00:00,207.94,208.33,207.77,208.0,23774.0,194.0421,194.4061,193.8835,194.0981,23774.0
2022-07-05 14:10:00,208.02,208.33,208.01,208.33,13351.0,194.1168,194.4061,194.1075,194.4061,13351.0
2022-07-05 14:20:00,208.3,208.69,208.12,208.62,16019.0,194.3781,194.742,194.2101,194.6767,16019.0
2022-07-05 14:30:00,208.65,209.45,208.44,209.42,28715.0,194.7047,195.4512,194.5087,195.4232,28715.0
2022-07-05 14:40:00,209.42,209.62,209.17,209.24,20320.0,195.4232,195.6099,195.1899,195.2553,20320.0
2022-07-05 14:50:00,209.29,209.42,209.13,209.14,13942.0,195.3019,195.4232,195.1526,195.1619,13942.0
2022-07-05 15:00:00,209.13,209.65,208.88,209.63,15194.0,195.1526,195.6379,194.9193,195.6192,15194.0
2022-07-05 15:10:00,209.64,209.78,209.33,209.35,20794.0,195.6285,195.7592,195.3392,195.3579,20794.0
2022-07-05 15:20:00,209.36,210.0,209.36,209.89,25949.0,195.3672,195.9645,195.3672,195.8618,25949.0
2022-07-05 15:30:00,209.85,210.01,209.66,209.7,32165.0,195.8245,195.9738,195.6472,195.6845,32165.0
2022-07-05 15:40:00,209.73,210.3,209.66,210.28,58350.0,195.7125,196.2444,195.6472,196.2257,58350.0
2022-07-05 15:50:00,210.31,210.39,209.81,210.19,154895.0,196.2537,196.3284,195.7872,196.1418,154895.0
2022-07-06 09:30:00,209.5,212.58,209.5,211.55,80298.0,195.4979,198.372,195.4979,197.4109,80298.0
2022-07-06 09:40:00,211.73,211.81,210.2,210.36,26062.0,197.5788,197.6535,196.1511,196.3004,26062.0
2022-07-06 09:50:00,210.22,210.82,209.59,209.59,17636.0,196.1698,196.7297,195.5819,195.5819,17636.0
2022-07-06 10:00:00,209.58,210.09,208.98,209.95,36756.0,195.5725,196.0484,195.0126,195.9178,36756.0
2022-07-06 10:10:00,210.01,210.16,209.27,209.73,19338.0,195.9738,196.1138,195.2833,195.7125,19338.0
2022-07-06 10:20:00,209.76,210.44,209.7,210.18,23009.0,195.7405,196.3751,195.6845,196.1324,23009.0
2022-07-06 10:30:00,210.3,210.7,209.45,209.63,28936.0,196.2444,196.6177,195.4512,195.6192,28936.0
2022-07-06 10:40:00,209.56,209.88,209.01,209.07,25368.0,195.5539,195.8525,195.0406,195.0966,25368.0
2022-07-06 10:50:00,209.09,209.15,208.78,208.89,51392.0,195.1153,195.1713,194.826,194.9286,51392.0
2022-07-06 11:00:00,208.89,208.97,208.3,208.37,32537.0,194.9286,195.0033,194.3781,194.4434,32537.0
2022-07-06 11:10:00,208.42,208.67,208.24,208.3,38694.0,194.4901,194.7234,194.3221,194.3781,38694.0
2022-07-06 11:20:00,208.36,208.56,208.28,208.3,44184.0,194.4341,194.6207,194.3594,194.3781,44184.0
2022-07-06 11:30:00,208.27,208.32,207.79,207.86,30025.0,194.3501,194.3967,193.9022,193.9675,30025.0
2022-07-06 11:40:00,207.87,207.96,207.53,207.75,35471.0,193.9768,194.0608,193.6595,193.8648,35471.0
2022-07-06 11:50:00,207.78,208.2,207.7,208.2,23204.0,193.8928,194.2848,193.8182,194.2848,23204.0
2022-07-06 12:00:00,208.19,208.31,207.51,207.65,32436.0,194.2754,194.3874,193.6409,193.7715,32436.0
2022-07-06 12:10:00,207.65,208.08,207.59,207.66,59693.0,193.7715,194.1728,193.7155,193.7809,59693.0
2022-07-06 12:20:00,207.7,207.86,207.59,207.78,21388.0,193.8182,193.9675,193.7155,193.8928,21388.0
2022-07-06 12:30:00,207.83,208.02,207.78,207.8,35880.0,193.9395,194.1168,193.8928,193.9115,35880.0
2022-07-06 12:40:00,207.79,208.41,207.71,208.35,25145.0,193.9022,194.4807,193.8275,194.4247,25145.0
2022-07-06 12:50:00,208.33,208.49,208.07,208.4,26801.0,194.4061,194.5554,194.1635,194.4714,26801.0
2022-07-06 13:00:00,208.45,208.82,208.45,208.67,23612.0,194.5181,194.8633,194.5181,194.7234,23612.0
2022-07-06 13:10:00,208.65,208.65,208.07,208.23,28258.0,194.7047,194.7047,194.1635,194.3128,28258.0
2022-07-06 13:20:00,208.24,208.24,207.93,207.96,19309.0,194.3221,194.3221,194.0328,194.0608,19309.0
2022-07-06 13:30:00,207.99,208.17,207.83,207.9,37562.0,194.0888,194.2568,193.9395,194.0048,37562.0
2022-07-06 13:40:00,207.92,208.3,207.86,207.87,42977.0,194.0235,194.3781,193.9675,193.9768,42977.0
2022-07-06 13:50:00,207.84,208.03,207.69,207.71,40741.0,193.9488,194.1261,193.8089,193.8275,40741.0
2022-07-06 14:00:00,207.71,208.09,207.25,207.65,54513.0,193.8275,194.1821,193.3983,193.7715,54513.0
2022-07-06 14:10:00,207.65,208.09,207.18,207.81,30235.0,193.7715,194.1821,193.3329,193.9208,30235.0
2022-07-06 14:20:00,207.81,209.13,207.8,209.13,54421.0,193.9208,195.1526,193.9115,195.1526,54421.0
2022-07-06 14:30:00,209.21,209.93,209.13,209.61,35376.0,195.2273,195.8991,195.1526,195.6005,35376.0
2022-07-06 14:40:00,209.63,210.39,209.62,209.99,27826.0,195.6192,196.3284,195.6099,195.9551,27826.0
2022-07-06 14:50:00,209.98,210.04,209.55,209.8,17474.0,195.9458,196.0018,195.5445,195.7778,17474.0
2022-07-06 15:00:00,209.84,209.84,209.2,209.38,19174.0,195.8152,195.8152,195.2179,195.3859,19174.0
2022-07-06 15:10:00,209.38,210.16,209.34,209.92,15994.0,195.3859,196.1138,195.3486,195.8898,15994.0
2022-07-06 15:20:00,209.92,210.41,209.91,210.3,18789.0,195.8898,196.3471,195.8805,196.2444,18789.0
2022-07-06 15:30:00,210.31,210.52,210.08,210.16,26949.0,196.2537,196.4497,196.0391,196.1138,26949.0
2022-07-06 15:40:00,210.17,210.22,209.67,209.78,36915.0,196.1231,196.1698,195.6565,195.7592,36915.0
2022-07-06 15:50:00,209.82,209.92,209.15,209.7,113797.0,195.7965,195.8898,195.1713,195.6845,113797.0
2022-07-07 09:30:00,210.03,210.34,209.33,209.8,160999.0,195.9925,196.2817,195.3392,195.7778,160999.0
2022-07-07 09:40:00,209.86,211.57,209.52,211.4,111409.0,195.8338,197.4295,195.5165,197.2709,111409.0
2022-07-07 09:50:00,211.39,211.39,210.32,210.64,20377.0,197.2616,197.2616,196.2631,196.5617,20377.0
2022-07-07 10:00:00,210.59,210.59,209.0,209.07,31773.0,196.515,196.515,195.0313,195.0966,31773.0
2022-07-07 10:10:00,209.16,209.64,208.81,209.01,27299.0,195.1806,195.6285,194.854,195.0406,27299.0
2022-07-07 10:20:00,208.99,209.74,208.78,209.62,23615.0,195.022,195.7218,194.826,195.6099,23615.0
2022-07-07 10:30:00,209.74,210.8,209.73,210.49,17710.0,195.7218,196.711,195.7125,196.4217,17710.0
2022-07-07 10:40:00,210.54,210.54,209.86,210.47,29288.0,196.4684,196.4684,195.8338,196.403,29288.0
2022-07-07 10:50:00,210.44,210.7,210.18,210.25,13761.0,196.3751,196.6177,196.1324,196.1978,13761.0
2022-07-07 11:00:00,210.27,210.55,210.19,210.34,15960.0,196.2164,196.4777,196.1418,196.2817,15960.0
2022-07-07 11:10:00,210.35,210.87,210.26,210.52,24961.0,196.2911,196.7763,196.2071,196.4497,24961.0
2022-07-07 11:20:00,210.55,210.74,210.07,210.56,24054.0,196.4777,196.655,196.0298,196.487,24054.0
2022-07-07 11:30:00,210.64,210.78,210.38,210.67,11324.0,196.5617,196.6923,196.3191,196.5897,11324.0
2022-07-07 11:40:00,210.64,210.86,210.59,210.83,14380.0,196.5617,196.767,196.515,196.739,14380.0
2022-07-07 11:50:00,210.91,210.96,210.7,210.83,10776.0,196.8136,196.8603,196.6177,196.739,10776.0
2022-07-07 12:00:00,210.87,211.15,210.81,210.82,11167.0,196.7763,197.0376,196.7203,196.7297,11167.0
2022-07-07 12:10:00,210.8,211.12,210.7,211.12,15196.0,196.711,197.0096,196.6177,197.0096,15196.0
2022-07-07 12:20:00,211.1,211.31,211.02,211.15,20036.0,196.9909,197.1869,196.9163,197.0376,20036.0
2022-07-07 12:30:00,211.14,211.54,211.13,211.39,33101.0,197.0283,197.4015,197.0189,197.2616,33101.0
2022-07-07 12:40:00,211.37,211.58,210.78,210.8,32473.0,197.2429,197.4389,196.6923,196.711,32473.0
2022-07-07 12:50:00,210.78,211.0,210.62,210.81,17129.0,196.6923,196.8976,196.543,196.7203,17129.0
2022-07-07 13:00:00,210.81,211.13,210.81,211.04,16621.0,196.7203,197.0189,196.7203,196.935,16621.0
2022-07-07 13:10:00,211.0,211.21,210.75,211.21,21577.0,196.8976,197.0936,196.6643,197.0936,21577.0
2022-07-07 13:20:00,211.17,211.23,210.9,210.91,14125.0,197.0563,197.1123,196.8043,196.8136,14125.0
2022-07-07 13:30:00,210.93,211.3,210.84,211.3,10940.0,196.8323,197.1776,196.7483,197.1776,10940.0
2022-07-07 13:40:00,211.28,211.57,211.24,211.46,15708.0,197.1589,197.4295,197.1216,197.3269,15708.0
2022-07-07 13:50:00,211.44,211.65,211.43,211.55,10692.0,197.3082,197.5042,197.2989,197.4109,10692.0
2022-07-07 14:00:00,211.58,212.03,211.58,211.91,19109.0,197.4389,197.8588,197.4389,197.7468,19109.0
2022-07-07 14:10:00,211.9,212.13,211.82,212.06,15885.0,197.7375,197.9521,197.6628,197.8868,15885.0
2022-07-07 14:20:00,212.07,212.2,211.93,212.19,15416.0,197.8961,198.0174,197.7655,198.0081,15416.0
2022-07-07 14:30:00,212.18,212.42,212.03,212.4,15155.0,197.9988,198.2227,197.8588,198.2041,15155.0
2022-07-07 14:40:00,212.4,212.45,212.28,212.41,16411.0,198.2041,198.2507,198.0921,198.2134,16411.0
2022-07-07 14:50:00,212.43,212.62,212.26,212.62,15539.0,198.2321,198.4094,198.0734,198.4094,15539.0
2022-07-07 15:00:00,212.64,212.88,212.57,212.88,16136.0,198.428,198.652,198.3627,198.652,16136.0
2022-07-07 15:10:00,212.85,213.22,212.82,213.03,19028.0,198.624,198.9693,198.596,198.7919,19028.0
2022-07-07 15:20:00,213.05,213.13,212.72,212.73,22520.0,198.8106,198.8853,198.5027,198.512,22520.0
2022-07-07 15:30:00,212.71,212.99,212.52,212.52,33082.0,198.4933,198.7546,198.316,198.316,33082.0
2022-07-07 15:40:00,212.48,212.66,212.33,212.57,36559.0,198.2787,198.4467,198.1387,198.3627,36559.0
2022-07-07 15:50:00,212.6,212.83,212.43,212.64,99387.0,198.3907,198.6053,198.2321,198.428,99387.0
2022-07-08 09:30:00,212.06,213.08,210.22,210.63,37128.0,197.8868,198.8386,196.1698,196.5524,37128.0
2022-07-08 09:40:00,210.5,210.52,208.43,208.51,27812.0,196.431,196.4497,194.4994,194.574,27812.0
2022-07-08 09:50:00,208.21,208.38,206.72,206.79,47912.0,194.2941,194.4527,192.9037,192.969,47912.0
2022-07-08 10:00:00,206.71,206.9,206.13,206.14,38036.0,192.8944,193.0717,192.3531,192.3624,38036.0
2022-07-08 10:10:00,206.15,206.44,205.65,206.25,50134.0,192.3718,192.6424,191.9052,192.4651,50134.0
2022-07-08 10:20:00,206.28,207.88,205.97,207.88,26009.0,192.4931,193.9862,192.2038,193.9862,26009.0
2022-07-08 10:30:00,207.85,207.85,207.11,207.51,25358.0,193.9582,193.9582,193.2676,193.6409,25358.0
2022-07-08 10:40:00,207.54,207.66,207.14,207.52,19258.0,193.6689,193.7809,193.2956,193.6502,19258.0
2022-07-08 10:50:00,207.53,208.08,207.34,207.83,40854.0,193.6595,194.1728,193.4822,193.9395,40854.0
2022-07-08 11:00:00,207.83,208.19,207.62,208.1,26808.0,193.9395,194.2754,193.7435,194.1914,26808.0
2022-07-08 11:10:00,208.13,208.47,207.88,208.04,25691.0,194.2194,194.5367,193.9862,194.1355,25691.0
2022-07-08 11:20:00,207.99,209.19,207.99,209.18,19448.0,194.0888,195.2086,194.0888,195.1993,19448.0
2022-07-08 11:30:00,209.17,209.38,208.56,208.85,29941.0,195.1899,195.3859,194.6207,194.8913,29941.0
2022-07-08 11:40:00,208.85,208.99,207.9,208.03,28482.0,194.8913,195.022,194.0048,194.1261,28482.0
2022-07-08 11:50:00,208.0,208.17,207.7,207.98,26162.0,194.0981,194.2568,193.8182,194.0795,26162.0
2022-07-08 12:00:00,207.96,208.59,207.96,208.57,22173.0,194.0608,194.6487,194.0608,194.63,22173.0
2022-07-08 12:10:00,208.56,209.12,208.56,209.11,12799.0,194.6207,195.1433,194.6207,195.1339,12799.0
2022-07-08 12:20:00,209.14,209.14,208.74,208.76,15359.0,195.1619,195.1619,194.7887,194.8073,15359.0
2022-07-08 12:30:00,208.8,208.9,208.46,208.63,18182.0,194.8447,194.938,194.5274,194.686,18182.0
2022-07-08 12:40:00,208.59,208.67,208.36,208.51,8119.0,194.6487,194.7234,194.4341,194.574,8119.0
2022-07-08 12:50:00,208.5,208.55,208.05,208.08,12649.0,194.5647,194.6114,194.1448,194.1728,12649.0
2022-07-08 13:00:00,208.13,208.71,208.13,208.67,15593.0,194.2194,194.7607,194.2194,194.7234,15593.0
2022-07-08 13:10:00,208.63,208.91,208.6,208.74,11119.0,194.686,194.9473,194.658,194.7887,11119.0
2022-07-08 13:20:00,208.7,209.21,208.63,209.21,7024.0,194.7513,195.2273,194.686,195.2273,7024.0
2022-07-08 13:30:00,209.21,209.27,208.96,209.2,16352.0,195.2273,195.2833,194.994,195.2179,16352.0
2022-07-08 13:40:00,209.16,209.52,209.11,209.37,11306.0,195.1806,195.5165,195.1339,195.3766,11306.0
2022-07-08 13:50:00,209.41,209.65,209.29,209.41,18342.0,195.4139,195.6379,195.3019,195.4139,18342.0
2022-07-08 14:00:00,209.46,209.76,209.4,209.68,8509.0,195.4606,195.7405,195.4046,195.6658,8509.0
2022-07-08 14:10:00,209.69,209.72,209.47,209.65,8828.0,195.6752,195.7032,195.4699,195.6379,8828.0
2022-07-08 14:20:00,209.64,209.85,209.63,209.84,11217.0,195.6285,195.8245,195.6192,195.8152,11217.0
2022-07-08 14:30:00,209.87,210.2,209.84,210.1,11508.0,195.8432,196.1511,195.8152,196.0578,11508.0
2022-07-08 14:40:00,210.12,210.27,209.94,210.08,11813.0,196.0764,196.2164,195.9085,196.0391,11813.0
2022-07-08 14:50:00,210.1,210.12,209.67,210.03,9264.0,196.0578,196.0764,195.6565,195.9925,9264.0
2022-07-08 15:00:00,209.98,210.27,209.87,209.95,12078.0,195.9458,196.2164,195.8432,195.9178,12078.0
2022-07-08 15:10:00,209.9,210.19,209.87,209.97,18608.0,195.8711,196.1418,195.8432,195.9365,18608.0
2022-07-08 15:20:00,209.94,210.09,209.84,209.84,12161.0,195.9085,196.0484,195.8152,195.8152,12161.0
2022-07-08 15:30:00,209.87,210.21,209.8,209.85,39462.0,195.8432,196.1604,195.7778,195.8245,39462.0
2022-07-08 15:40:00,209.85,210.03,209.73,209.9,40926.0,195.8245,195.9925,195.7125,195.8711,40926.0
2022-07-08 15:50:00,209.9,209.94,209.57,209.69,122688.0,195.8711,195.9085,195.5632,195.6752,122688.0
2022-07-11 09:30:00,208.81,209.7,208.24,209.14,50762.0,194.854,195.6845,194.3221,195.1619,50762.0
2022-07-11 09:40:00,209.03,209.34,208.56,208.65,24450.0,195.0593,195.3486,194.6207,194.7047,24450.0
2022-07-11 09:50:00,208.8,210.44,208.51,210.38,21802.0,194.8447,196.3751,194.574,196.3191,21802.0
2022-07-11 10:00:00,210.31,210.72,210.17,210.62,16422.0,196.2537,196.6363,196.1231,196.543,16422.0
2022-07-11 10:10:00,210.58,211.05,210.36,210.38,16498.0,196.5057,196.9443,196.3004,196.3191,16498.0
2022-07-11 10:20:00,210.27,210.51,209.97,210.43,19215.0,196.2164,196.4404,195.9365,196.3657,19215.0
2022-07-11 10:30:00,210.38,210.95,210.38,210.64,21846.0,196.3191,196.851,196.3191,196.5617,21846.0
2022-07-11 10:40:00,210.63,210.83,210.11,210.35,20939.0,196.5524,196.739,196.0671,196.2911,20939.0
2022-07-11 10:50:00,210.36,210.59,209.47,209.64,19984.0,196.3004,196.515,195.4699,195.6285,19984.0
2022-07-11 11:00:00,209.57,210.32,209.57,210.25,16235.0,195.5632,196.2631,195.5632,196.1978,16235.0
2022-07-11 11:10:00,210.2,210.4,209.92,209.95,28298.0,196.1511,196.3377,195.8898,195.9178,28298.0
2022-07-11 11:20:00,209.82,210.52,209.82,210.47,15140.0,195.7965,196.4497,195.7965,196.403,15140.0
2022-07-11 11:30:00,210.49,210.49,209.9,209.99,15985.0,196.4217,196.4217,195.8711,195.9551,15985.0
2022-07-11 11:40:00,209.98,210.24,209.86,210.05,12489.0,195.9458,196.1884,195.8338,196.0111,12489.0
2022-07-11 11:50:00,210.03,210.35,209.92,210.18,19629.0,195.9925,196.2911,195.8898,196.1324,19629.0
2022-07-11 12:00:00,210.19,210.24,209.87,210.06,25317.0,196.1418,196.1884,195.8432,196.0205,25317.0
2022-07-11 12:10:00,210.08,210.28,210.05,210.15,13396.0,196.0391,196.2257,196.0111,196.1044,13396.0
2022-07-11 12:20:00,210.13,210.29,209.9,210.12,15090.0,196.0858,196.2351,195.8711,196.0764,15090.0
2022-07-11 12:30:00,210.08,210.37,210.03,210.37,18252.0,196.0391,196.3097,195.9925,196.3097,18252.0
2022-07-11 12:40:00,210.32,210.5,210.22,210.41,12731.0,196.2631,196.431,196.1698,196.3471,12731.0
2022-07-11 12:50:00,210.36,210.53,210.26,210.5,13871.0,196.3004,196.459,196.2071,196.431,13871.0
2022-07-11 13:00:00,210.48,211.05,210.27,210.99,25720.0,196.4124,196.9443,196.2164,196.8883,25720.0
2022-07-11 13:10:00,210.96,211.11,210.78,211.0,14191.0,196.8603,197.0003,196.6923,196.8976,14191.0
2022-07-11 13:20:00,211.0,211.06,210.66,210.66,11443.0,196.8976,196.9536,196.5804,196.5804,11443.0
2022-07-11 13:30:00,210.66,211.1,210.59,210.88,14227.0,196.5804,196.9909,196.515,196.7856,14227.0
2022-07-11 13:40:00,210.87,211.12,210.78,210.83,15344.0,196.7763,197.0096,196.6923,196.739,15344.0
2022-07-11 13:50:00,210.78,210.83,210.63,210.65,15365.0,196.6923,196.739,196.5524,196.571,15365.0
2022-07-11 14:00:00,210.61,210.63,210.32,210.32,14849.0,196.5337,196.5524,196.2631,196.2631,14849.0
2022-07-11 14:10:00,210.29,210.36,210.06,210.28,16089.0,196.2351,196.3004,196.0205,196.2257,16089.0
2022-07-11 14:20:00,210.28,210.28,210.04,210.09,16484.0,196.2257,196.2257,196.0018,196.0484,16484.0
2022-07-11 14:30:00,210.09,210.24,210.08,210.14,17273.0,196.0484,196.1884,196.0391,196.0951,17273.0
2022-07-11 14:40:00,210.14,210.59,210.1,210.37,32472.0,196.0951,196.515,196.0578,196.3097,32472.0
2022-07-11 14:50:00,210.34,210.35,209.99,209.99,22259.0,196.2817,196.2911,195.9551,195.9551,22259.0
2022-07-11 15:00:00,209.98,210.08,209.55,209.66,21187.0,195.9458,196.0391,195.5445,195.6472,21187.0
2022-07-11 15:10:00,209.59,209.68,209.43,209.53,14863.0,195.5819,195.6658,195.4326,195.5259,14863.0
2022-07-11 15:20:00,209.49,209.68,209.22,209.63,31265.0,195.4885,195.6658,195.2366,195.6192,31265.0
2022-07-11 15:30:00,209.6,209.79,209.4,209.5,33022.0,195.5912,195.7685,195.4046,195.4979,33022.0
2022-07-11 15:40:00,209.5,209.54,209.18,209.3,46271.0,195.4979,195.5352,195.1993,195.3112,46271.0
2022-07-11 15:50:00,209.33,210.02,209.13,209.94,121744.0,195.3392,195.9831,195.1526,195.9085,121744.0
2022-07-12 09:30:00,206.48,208.67,205.14,206.88,114656.0,192.6797,194.7234,191.4293,193.053,114656.0
2022-07-12 09:40:00,206.77,206.77,205.1,206.47,55947.0,192.9503,192.9503,191.392,192.6704,55947.0
2022-07-12 09:50:00,206.35,207.68,206.2,207.52,32296.0,192.5584,193.7995,192.4184,193.6502,32296.0
2022-07-12 10:00:00,207.37,207.38,205.62,205.95,29869.0,193.5102,193.5196,191.8772,192.1851,29869.0
2022-07-12 10:10:00,205.81,206.75,205.81,206.73,30536.0,192.0545,192.9317,192.0545,192.913,30536.0
2022-07-12 10:20:00,206.82,206.88,205.98,206.03,27423.0,192.997,193.053,192.2131,192.2598,27423.0
2022-07-12 10:30:00,206.06,206.77,206.06,206.28,35208.0,192.2878,192.9503,192.2878,192.4931,35208.0
2022-07-12 10:40:00,206.2,206.53,205.91,206.27,35232.0,192.4184,192.7264,192.1478,192.4838,35232.0
2022-07-12 10:50:00,206.32,206.45,206.0,206.07,35410.0,192.5304,192.6517,192.2318,192.2971,35410.0
2022-07-12 11:00:00,206.09,206.31,205.63,205.78,30738.0,192.3158,192.5211,191.8865,192.0265,30738.0
2022-07-12 11:10:00,205.79,206.09,205.5,205.59,33434.0,192.0358,192.3158,191.7652,191.8492,33434.0
2022-07-12 11:20:00,205.58,206.83,205.58,206.8,31143.0,191.8399,193.0063,191.8399,192.9783,31143.0
2022-07-12 11:30:00,206.8,206.94,206.59,206.72,24254.0,192.9783,193.109,192.7824,192.9037,24254.0
2022-07-12 11:40:00,206.66,206.92,206.43,206.43,20550.0,192.8477,193.0903,192.6331,192.6331,20550.0
2022-07-12 11:50:00,206.39,206.42,205.64,206.22,33390.0,192.5957,192.6237,191.8959,192.4371,33390.0
2022-07-12 12:00:00,206.24,206.3,205.91,205.98,24113.0,192.4558,192.5118,192.1478,192.2131,24113.0
2022-07-12 12:10:00,205.98,206.25,205.89,206.1,22894.0,192.2131,192.4651,192.1292,192.3251,22894.0
2022-07-12 12:20:00,206.16,206.58,206.09,206.41,33699.0,192.3811,192.773,192.3158,192.6144,33699.0
2022-07-12 12:30:00,206.4,206.62,206.15,206.18,47485.0,192.6051,192.8104,192.3718,192.3998,47485.0
2022-07-12 12:40:00,206.18,206.42,205.91,206.4,53678.0,192.3998,192.6237,192.1478,192.6051,53678.0
2022-07-12 12:50:00,206.41,206.98,206.31,206.76,21515.0,192.6144,193.1463,192.5211,192.941,21515.0
2022-07-12 13:00:00,206.71,206.78,206.28,206.31,16653.0,192.8944,192.9597,192.4931,192.5211,16653.0
2022-07-12 13:10:00,206.3,206.47,206.17,206.33,19037.0,192.5118,192.6704,192.3904,192.5397,19037.0
2022-07-12 13:20:00,206.31,206.31,206.11,206.2,20085.0,192.5211,192.5211,192.3345,192.4184,20085.0
2022-07-12 13:30:00,206.2,206.79,206.18,206.78,23610.0,192.4184,192.969,192.3998,192.9597,23610.0
2022-07-12 13:40:00,206.76,206.96,206.61,206.68,13775.0,192.941,193.1276,192.801,192.8664,13775.0
2022-07-12 13:50:00,206.68,206.94,206.63,206.89,15219.0,192.8664,193.109,192.8197,193.0623,15219.0
2022-07-12 14:00:00,206.91,207.44,206.91,207.44,20216.0,193.081,193.5756,193.081,193.5756,20216.0
2022-07-12 14:10:00,207.42,207.54,207.29,207.37,23467.0,193.5569,193.6689,193.4356,193.5102,23467.0
2022-07-12 14:20:00,207.4,207.4,207.02,207.07,17487.0,193.5382,193.5382,193.1836,193.2303,17487.0
2022-07-12 14:30:00,207.12,207.26,206.97,207.15,18336.0,193.2769,193.4076,193.137,193.3049,18336.0
2022-07-12 14:40:00,207.11,207.25,206.95,207.01,23805.0,193.2676,193.3983,193.1183,193.1743,23805.0
2022-07-12 14:50:00,206.92,207.06,206.67,206.69,20045.0,193.0903,193.221,192.857,192.8757,20045.0
2022-07-12 15:00:00,206.68,206.7,206.08,206.09,27085.0,192.8664,192.885,192.3065,192.3158,27085.0
2022-07-12 15:10:00,206.06,206.35,205.99,206.27,27279.0,192.2878,192.5584,192.2225,192.4838,27279.0
2022-07-12 15:20:00,206.25,206.58,206.08,206.21,55983.0,192.4651,192.773,192.3065,192.4278,55983.0
2022-07-12 15:30:00,206.19,206.43,205.54,205.72,64006.0,192.4091,192.6331,191.8025,191.9705,64006.0
2022-07-12 15:40:00,205.73,206.31,205.61,206.09,93097.0,191.9799,192.5211,191.8679,192.3158,93097.0
2022-07-12 15:50:00,206.06,206.63,206.04,206.61,208731.0,192.2878,192.8197,192.2691,192.801,208731.0
2022-07-13 09:30:00,204.99,206.46,204.35,206.12,42667.0,191.2893,192.6611,190.6921,192.3438,42667.0
2022-07-13 09:40:00,206.12,206.4,205.07,205.89,18462.0,192.3438,192.6051,191.364,192.1292,18462.0
2022-07-13 09:50:00,206.02,206.15,205.41,205.85,18434.0,192.2505,192.3718,191.6812,192.0918,18434.0
2022-07-13 10:00:00,205.8,205.97,205.1,205.63,24465.0,192.0452,192.2038,191.392,191.8865,24465.0
2022-07-13 10:10:00,205.49,205.55,204.78,204.79,24171.0,191.7559,191.8119,191.0933,191.1027,24171.0
2022-07-13 10:20:00,204.7,204.9,204.29,204.8,21285.0,191.0187,191.2053,190.6361,191.112,21285.0
2022-07-13 10:30:00,204.69,206.09,204.68,206.09,21899.0,191.0094,192.3158,191.0,192.3158,21899.0
2022-07-13 10:40:00,206.21,206.72,205.86,206.58,17862.0,192.4278,192.9037,192.1012,192.773,17862.0
2022-07-13 10:50:00,206.51,206.97,206.5,206.64,19940.0,192.7077,193.137,192.6984,192.829,19940.0
2022-07-13 11:00:00,206.7,207.61,206.65,207.25,23048.0,192.885,193.7342,192.8384,193.3983,23048.0
2022-07-13 11:10:00,207.28,207.5,206.64,206.64,12296.0,193.4263,193.6316,192.829,192.829,12296.0
2022-07-13 11:20:00,206.77,206.94,206.17,206.29,22750.0,192.9503,193.109,192.3904,192.5024,22750.0
2022-07-13 11:30:00,206.34,206.52,205.99,206.17,12026.0,192.5491,192.7171,192.2225,192.3904,12026.0
2022-07-13 11:40:00,206.17,206.25,205.88,206.16,14763.0,192.3904,192.4651,192.1198,192.3811,14763.0
2022-07-13 11:50:00,206.2,206.75,206.19,206.59,18108.0,192.4184,192.9317,192.4091,192.7824,18108.0
2022-07-13 12:00:00,206.67,207.44,206.62,207.44,13418.0,192.857,193.5756,192.8104,193.5756,13418.0
2022-07-13 12:10:00,207.33,207.33,207.04,207.16,10490.0,193.4729,193.4729,193.2023,193.3143,10490.0
2022-07-13 12:20:00,207.23,207.55,207.08,207.47,12593.0,193.3796,193.6782,193.2396,193.6036,12593.0
2022-07-13 12:30:00,207.43,207.77,207.24,207.74,13089.0,193.5662,193.8835,193.3889,193.8555,13089.0
2022-07-13 12:40:00,207.78,207.96,207.58,207.8,10470.0,193.8928,194.0608,193.7062,193.9115,10470.0
2022-07-13 12:50:00,207.77,207.88,207.52,207.88,9294.0,193.8835,193.9862,193.6502,193.9862,9294.0
2022-07-13 13:00:00,207.92,208.41,207.8,208.03,16728.0,194.0235,194.4807,193.9115,194.1261,16728.0
2022-07-13 13:10:00,208.0,208.17,207.59,207.66,11714.0,194.0981,194.2568,193.7155,193.7809,11714.0
2022-07-13 13:20:00,207.73,208.14,207.73,207.86,9337.0,193.8462,194.2288,193.8462,193.9675,9337.0
2022-07-13 13:30:00,207.84,207.87,207.44,207.51,9487.0,193.9488,193.9768,193.5756,193.6409,9487.0
2022-07-13 13:40:00,207.65,208.05,207.62,208.05,9208.0,193.7715,194.1448,193.7435,194.1448,9208.0
2022-07-13 13:50:00,208.04,208.09,207.5,207.62,13677.0,194.1355,194.1821,193.6316,193.7435,13677.0
2022-07-13 14:00:00,207.57,207.57,206.75,207.1,17658.0,193.6969,193.6969,192.9317,193.2583,17658.0
2022-07-13 14:10:00,207.15,207.4,207.02,207.4,10348.0,193.3049,193.5382,193.1836,193.5382,10348.0
2022-07-13 14:20:00,207.36,207.86,207.18,207.8,15062.0,193.5009,193.9675,193.3329,193.9115,15062.0
2022-07-13 14:30:00,207.81,208.19,207.81,208.19,12741.0,193.9208,194.2754,193.9208,194.2754,12741.0
2022-07-13 14:40:00,208.19,208.37,208.02,208.05,12319.0,194.2754,194.4434,194.1168,194.1448,12319.0
2022-07-13 14:50:00,208.07,208.3,207.78,208.3,14912.0,194.1635,194.3781,193.8928,194.3781,14912.0
2022-07-13 15:00:00,208.25,208.37,207.97,208.06,11052.0,194.3314,194.4434,194.0701,194.1541,11052.0
2022-07-13 15:10:00,208.04,208.54,208.02,208.48,11854.0,194.1355,194.602,194.1168,194.5461,11854.0
2022-07-13 15:20:00,208.48,208.61,208.1,208.1,18826.0,194.5461,194.6674,194.1914,194.1914,18826.0
2022-07-13 15:30:00,208.13,208.17,207.36,207.51,31437.0,194.2194,194.2568,193.5009,193.6409,31437.0
2022-07-13 15:40:00,207.51,207.52,206.7,206.94,45418.0,193.6409,193.6502,192.885,193.109,45418.0
2022-07-13 15:50:00,206.94,207.25,206.54,206.61,87738.0,193.109,193.3983,192.7357,192.801,87738.0
2022-07-14 09:30:00,203.5,204.54,202.75,203.27,34638.0,189.8989,190.8694,189.199,189.6843,34638.0
2022-07-14 09:40:00,203.2,203.44,202.38,203.09,16337.0,189.6189,189.8429,188.8538,189.5163,16337.0
2022-07-14 09:50:00,203.22,203.76,202.98,203.1,29893.0,189.6376,190.1415,189.4136,189.5256,29893.0
2022-07-14 10:00:00,203.02,203.53,202.65,203.53,21165.0,189.451,189.9269,189.1057,189.9269,21165.0
2022-07-14 10:10:00,203.5,203.52,202.76,203.01,35579.0,189.8989,189.9176,189.2084,189.4416,35579.0
2022-07-14 10:20:00,203.09,203.46,202.7,203.09,37525.0,189.5163,189.8616,189.1524,189.5163,37525.0
2022-07-14 10:30:00,203.15,203.99,202.9,203.99,27861.0,189.5723,190.3561,189.339,190.3561,27861.0
2022-07-14 10:40:00,203.91,204.5,203.82,204.48,17030.0,190.2815,190.8321,190.1975,190.8134,17030.0
2022-07-14 10:50:00,204.51,204.92,204.23,204.49,20388.0,190.8414,191.224,190.5801,190.8227,20388.0
2022-07-14 11:00:00,204.49,204.79,203.92,204.25,41024.0,190.8227,191.1027,190.2908,190.5988,41024.0
2022-07-14 11:10:00,204.25,204.26,203.75,204.05,33728.0,190.5988,190.6081,190.1322,190.4121,33728.0
2022-07-14 11:20:00,204.01,204.52,203.89,204.52,14801.0,190.3748,190.8507,190.2628,190.8507,14801.0
2022-07-14 11:30:00,204.6,204.81,204.21,204.68,15202.0,190.9254,191.1213,190.5614,191.0,15202.0
2022-07-14 11:40:00,204.74,205.24,204.73,204.87,63481.0,191.056,191.5226,191.0467,191.1773,63481.0
2022-07-14 11:50:00,204.89,205.4,204.88,205.21,17402.0,191.196,191.6719,191.1867,191.4946,17402.0
2022-07-14 12:00:00,205.23,205.26,204.74,204.74,15336.0,191.5133,191.5413,191.056,191.056,15336.0
2022-07-14 12:10:00,204.73,205.11,204.68,204.9,19498.0,191.0467,191.4013,191.0,191.2053,19498.0
2022-07-14 12:20:00,204.84,204.92,204.0,204.08,28405.0,191.1493,191.224,190.3655,190.4401,28405.0
2022-07-14 12:30:00,204.11,204.31,203.92,204.01,33269.0,190.4681,190.6548,190.2908,190.3748,33269.0
2022-07-14 12:40:00,204.01,204.04,203.7,203.93,27400.0,190.3748,190.4028,190.0855,190.3002,27400.0
2022-07-14 12:50:00,203.94,204.55,203.83,204.51,25285.0,190.3095,190.8787,190.2068,190.8414,25285.0
2022-07-14 13:00:00,204.48,204.48,204.0,204.24,12677.0,190.8134,190.8134,190.3655,190.5894,12677.0
2022-07-14 13:10:00,204.24,204.8,204.02,204.55,15723.0,190.5894,191.112,190.3841,190.8787,15723.0
2022-07-14 13:20:00,204.64,204.82,204.41,204.56,19122.0,190.9627,191.1307,190.7481,190.888,19122.0
2022-07-14 13:30:00,204.55,204.77,204.25,204.59,19876.0,190.8787,191.084,190.5988,190.916,19876.0
2022-07-14 13:40:00,204.57,204.72,204.48,204.67,31168.0,190.8974,191.0374,190.8134,190.9907,31168.0
2022-07-14 13:50:00,204.67,204.94,204.49,204.72,23435.0,190.9907,191.2427,190.8227,191.0374,23435.0
2022-07-14 14:00:00,204.73,205.37,204.67,205.15,21645.0,191.0467,191.6439,190.9907,191.4386,21645.0
2022-07-14 14:10:00,205.15,205.34,204.77,205.22,17644.0,191.4386,191.6159,191.084,191.5039,17644.0
2022-07-14 14:20:00,205.26,205.61,205.26,205.49,26586.0,191.5413,191.8679,191.5413,191.7559,26586.0
2022-07-14 14:30:00,205.54,205.87,205.49,205.87,18583.0,191.8025,192.1105,191.7559,192.1105,18583.0
2022-07-14 14:40:00,205.81,205.86,205.12,205.46,18698.0,192.0545,192.1012,191.4106,191.7279,18698.0
2022-07-14 14:50:00,205.47,205.84,205.37,205.74,14220.0,191.7372,192.0825,191.6439,191.9892,14220.0
2022-07-14 15:00:00,205.77,205.88,205.37,205.44,19492.0,192.0172,192.1198,191.6439,191.7092,19492.0
2022-07-14 15:10:00,205.47,205.85,205.42,205.61,24825.0,191.7372,192.0918,191.6906,191.8679,24825.0
2022-07-14 15:20:00,205.6,205.86,205.6,205.86,22933.0,191.8585,192.1012,191.8585,192.1012,22933.0
2022-07-14 15:30:00,205.89,205.92,205.35,205.46,22445.0,192.1292,192.1572,191.6252,191.7279,22445.0
2022-07-14 15:40:00,205.46,205.64,205.36,205.55,39284.0,191.7279,191.8959,191.6346,191.8119,39284.0
2022-07-14 15:50:00,205.54,205.97,205.44,205.5,165423.0,191.8025,192.2038,191.7092,191.7652,165423.0
2022-07-15 09:30:00,209.15,210.09,208.25,208.88,115404.0,195.1713,196.0484,194.3314,194.9193,115404.0
2022-07-15 09:40:00,208.77,209.5,208.72,208.97,30263.0,194.8167,195.4979,194.77,195.0033,30263.0
2022-07-15 09:50:00,208.98,209.32,208.4,208.97,62113.0,195.0126,195.3299,194.4714,195.0033,62113.0
2022-07-15 10:00:00,209.16,210.85,209.0,209.48,39077.0,195.1806,196.7577,195.0313,195.4792,39077.0
2022-07-15 10:10:00,209.42,209.9,209.25,209.64,35735.0,195.4232,195.8711,195.2646,195.6285,35735.0
2022-07-15 10:20:00,209.79,210.2,209.2,210.09,28020.0,195.7685,196.1511,195.2179,196.0484,28020.0
2022-07-15 10:30:00,210.2,210.29,209.58,209.72,24656.0,196.1511,196.2351,195.5725,195.7032,24656.0
2022-07-15 10:40:00,209.81,210.1,209.49,209.56,16848.0,195.7872,196.0578,195.4885,195.5539,16848.0
2022-07-15 10:50:00,209.56,209.69,209.19,209.58,18821.0,195.5539,195.6752,195.2086,195.5725,18821.0
2022-07-15 11:00:00,209.59,210.43,209.46,210.28,23930.0,195.5819,196.3657,195.4606,196.2257,23930.0
2022-07-15 11:10:00,210.27,210.27,209.66,209.75,17214.0,196.2164,196.2164,195.6472,195.7312,17214.0
2022-07-15 11:20:00,209.78,210.02,209.61,209.8,16851.0,195.7592,195.9831,195.6005,195.7778,16851.0
2022-07-15 11:30:00,209.8,209.83,209.26,209.47,10512.0,195.7778,195.8058,195.2739,195.4699,10512.0
2022-07-15 11:40:00,209.43,209.43,209.1,209.27,9197.0,195.4326,195.4326,195.1246,195.2833,9197.0
2022-07-15 11:50:00,209.22,209.32,208.85,208.89,10389.0,195.2366,195.3299,194.8913,194.9286,10389.0
2022-07-15 12:00:00,208.88,208.88,208.53,208.53,12009.0,194.9193,194.9193,194.5927,194.5927,12009.0
2022-07-15 12:10:00,208.52,208.8,208.45,208.73,9292.0,194.5834,194.8447,194.5181,194.7793,9292.0
2022-07-15 12:20:00,208.67,208.68,208.35,208.37,13343.0,194.7234,194.7327,194.4247,194.4434,13343.0
2022-07-15 12:30:00,208.4,208.64,208.22,208.29,12009.0,194.4714,194.6954,194.3034,194.3688,12009.0
2022-07-15 12:40:00,208.29,208.37,208.01,208.3,13230.0,194.3688,194.4434,194.1075,194.3781,13230.0
2022-07-15 12:50:00,208.35,208.56,208.18,208.45,16879.0,194.4247,194.6207,194.2661,194.5181,16879.0
2022-07-15 13:00:00,208.42,208.57,208.42,208.44,11025.0,194.4901,194.63,194.4901,194.5087,11025.0
2022-07-15 13:10:00,208.47,208.59,208.39,208.47,12343.0,194.5367,194.6487,194.4621,194.5367,12343.0
2022-07-15 13:20:00,208.49,209.05,208.44,209.0,20365.0,194.5554,195.078,194.5087,195.0313,20365.0
2022-07-15 13:30:00,208.98,209.04,208.59,208.62,18409.0,195.0126,195.0686,194.6487,194.6767,18409.0
2022-07-15 13:40:00,208.64,208.64,208.11,208.11,17244.0,194.6954,194.6954,194.2008,194.2008,17244.0
2022-07-15 13:50:00,208.06,208.14,207.9,208.02,18411.0,194.1541,194.2288,194.0048,194.1168,18411.0
2022-07-15 14:00:00,208.02,208.11,207.86,208.11,16639.0,194.1168,194.2008,193.9675,194.2008,16639.0
2022-07-15 14:10:00,208.1,208.28,208.03,208.14,12937.0,194.1914,194.3594,194.1261,194.2288,12937.0
2022-07-15 14:20:00,208.13,208.14,207.88,207.97,11913.0,194.2194,194.2288,193.9862,194.0701,11913.0
2022-07-15 14:30:00,207.97,208.14,207.96,208.07,21346.0,194.0701,194.2288,194.0608,194.1635,21346.0
2022-07-15 14:40:00,208.07,208.26,208.0,208.21,14641.0,194.1635,194.3408,194.0981,194.2941,14641.0
2022-07-15 14:50:00,208.22,208.3,208.05,208.27,31672.0,194.3034,194.3781,194.1448,194.3501,31672.0
2022-07-15 15:00:00,208.26,208.44,208.14,208.37,31830.0,194.3408,194.5087,194.2288,194.4434,31830.0
2022-07-15 15:10:00,208.36,208.52,208.3,208.34,26522.0,194.4341,194.5834,194.3781,194.4154,26522.0
2022-07-15 15:20:00,208.33,208.49,208.33,208.4,28477.0,194.4061,194.5554,194.4061,194.4714,28477.0
2022-07-15 15:30:00,208.41,208.55,208.19,208.48,37623.0,194.4807,194.6114,194.2754,194.5461,37623.0
2022-07-15 15:40:00,208.46,209.03,208.43,208.77,39803.0,194.5274,195.0593,194.4994,194.8167,39803.0
2022-07-15 15:50:00,208.79,209.39,208.58,209.11,225362.0,194.8353,195.3952,194.6394,195.1339,225362.0
2022-07-18 09:30:00,210.42,212.27,210.42,211.66,50638.0,196.3564,198.0827,196.3564,197.5135,50638.0
2022-07-18 09:40:00,211.91,212.41,211.5,212.4,22549.0,197.7468,198.2134,197.3642,198.2041,22549.0
2022-07-18 09:50:00,212.44,212.47,211.44,211.48,23702.0,198.2414,198.2694,197.3082,197.3455,23702.0
2022-07-18 10:00:00,211.49,212.01,211.45,211.77,24928.0,197.3549,197.8401,197.3175,197.6162,24928.0
2022-07-18 10:10:00,211.73,212.04,211.42,211.92,22859.0,197.5788,197.8681,197.2896,197.7561,22859.0
2022-07-18 10:20:00,211.99,212.1,211.33,211.45,13517.0,197.8215,197.9241,197.2056,197.3175,13517.0
2022-07-18 10:30:00,211.52,211.71,211.36,211.7,12760.0,197.3829,197.5602,197.2336,197.5508,12760.0
2022-07-18 10:40:00,211.71,211.84,211.45,211.55,18984.0,197.5602,197.6815,197.3175,197.4109,18984.0
2022-07-18 10:50:00,211.58,211.89,211.52,211.83,18694.0,197.4389,197.7281,197.3829,197.6722,18694.0
2022-07-18 11:00:00,211.86,211.89,211.48,211.56,19651.0,197.7001,197.7281,197.3455,197.4202,19651.0
2022-07-18 11:10:00,211.6,211.75,211.5,211.65,16600.0,197.4575,197.5975,197.3642,197.5042,16600.0
2022-07-18 11:20:00,211.67,211.87,211.62,211.71,15361.0,197.5228,197.7095,197.4762,197.5602,15361.0
2022-07-18 11:30:00,211.71,212.16,211.59,212.1,17521.0,197.5602,197.9801,197.4482,197.9241,17521.0
2022-07-18 11:40:00,212.13,212.16,211.88,212.01,35323.0,197.9521,197.9801,197.7188,197.8401,35323.0
2022-07-18 11:50:00,212.02,212.7,211.99,212.6,21561.0,197.8495,198.484,197.8215,198.3907,21561.0
2022-07-18 12:00:00,212.6,212.78,212.21,212.45,11834.0,198.3907,198.5587,198.0268,198.2507,11834.0
2022-07-18 12:10:00,212.5,212.59,212.19,212.2,11556.0,198.2974,198.3814,198.0081,198.0174,11556.0
2022-07-18 12:20:00,212.22,212.35,212.04,212.05,23018.0,198.0361,198.1574,197.8681,197.8774,23018.0
2022-07-18 12:30:00,212.06,212.33,212.06,212.19,10566.0,197.8868,198.1387,197.8868,198.0081,10566.0
2022-07-18 12:40:00,212.21,212.27,212.03,212.15,15098.0,198.0268,198.0827,197.8588,197.9708,15098.0
2022-07-18 12:50:00,212.16,212.16,211.72,211.86,12838.0,197.9801,197.9801,197.5695,197.7001,12838.0
2022-07-18 13:00:00,211.87,212.06,211.75,212.06,7331.0,197.7095,197.8868,197.5975,197.8868,7331.0
2022-07-18 13:10:00,212.04,212.18,211.85,211.89,16667.0,197.8681,197.9988,197.6908,197.7281,16667.0
2022-07-18 13:20:00,211.91,212.31,211.84,212.31,26837.0,197.7468,198.1201,197.6815,198.1201,26837.0
2022-07-18 13:30:00,212.36,212.36,211.65,211.84,27319.0,198.1667,198.1667,197.5042,197.6815,27319.0
2022-07-18 13:40:00,211.9,211.91,211.57,211.77,11637.0,197.7375,197.7468,197.4295,197.6162,11637.0
2022-07-18 13:50:00,211.78,211.91,211.45,211.46,7875.0,197.6255,197.7468,197.3175,197.3269,7875.0
2022-07-18 14:00:00,211.48,211.63,211.25,211.28,12570.0,197.3455,197.4855,197.1309,197.1589,12570.0
2022-07-18 14:10:00,211.29,211.61,211.21,211.34,14383.0,197.1682,197.4669,197.0936,197.2149,14383.0
2022-07-18 14:20:00,211.4,211.5,211.06,211.06,10316.0,197.2709,197.3642,196.9536,196.9536,10316.0
2022-07-18 14:30:00,211.05,211.52,211.03,211.47,9156.0,196.9443,197.3829,196.9256,197.3362,9156.0
2022-07-18 14:40:00,211.45,211.49,210.99,210.99,10795.0,197.3175,197.3549,196.8883,196.8883,10795.0
2022-07-18 14:50:00,210.93,210.99,210.59,210.81,12002.0,196.8323,196.8883,196.515,196.7203,12002.0
2022-07-18 15:00:00,210.87,211.29,210.83,211.28,11843.0,196.7763,197.1682,196.739,197.1589,11843.0
2022-07-18 15:10:00,211.27,211.4,211.02,211.38,14068.0,197.1496,197.2709,196.9163,197.2522,14068.0
2022-07-18 15:20:00,211.45,211.45,211.04,211.04,21586.0,197.3175,197.3175,196.935,196.935,21586.0
2022-07-18 15:30:00,211.01,211.06,210.26,210.41,46490.0,196.907,196.9536,196.2071,196.3471,46490.0
2022-07-18 15:40:00,210.38,210.38,209.55,209.56,40762.0,196.3191,196.3191,195.5445,195.5539,40762.0
2022-07-18 15:50:00,209.56,210.45,209.55,210.32,85487.0,195.5539,196.3844,195.5445,196.2631,85487.0
2022-07-19 09:30:00,212.11,214.18,211.61,213.71,64609.0,197.9334,199.8651,197.4669,199.4265,64609.0
2022-07-19 09:40:00,213.86,213.86,213.07,213.32,25685.0,199.5665,199.5665,198.8293,199.0626,25685.0
2022-07-19 09:50:00,213.31,213.63,212.98,213.63,16748.0,199.0532,199.3518,198.7453,199.3518,16748.0
2022-07-19 10:00:00,213.56,214.18,213.53,214.08,31797.0,199.2865,199.8651,199.2585,199.7718,31797.0
2022-07-19 10:10:00,214.11,215.06,214.08,214.9,26802.0,199.7998,200.6863,199.7718,200.537,26802.0
2022-07-19 10:20:00,214.93,215.4,214.92,215.12,22082.0,200.565,201.0035,200.5556,200.7423,22082.0
2022-07-19 10:30:00,215.15,215.45,214.84,214.89,26545.0,200.7703,201.0502,200.481,200.5276,26545.0
2022-07-19 10:40:00,214.94,215.24,214.88,215.19,23507.0,200.5743,200.8542,200.5183,200.8076,23507.0
2022-07-19 10:50:00,215.23,215.31,215.01,215.19,20334.0,200.8449,200.9196,200.6396,200.8076,20334.0
2022-07-19 11:00:00,215.2,215.69,215.19,215.61,43919.0,200.8169,201.2742,200.8076,201.1995,43919.0
2022-07-19 11:10:00,215.64,215.68,215.28,215.4,30468.0,201.2275,201.2648,200.8916,201.0035,30468.0
2022-07-19 11:20:00,215.43,215.57,215.19,215.46,31732.0,201.0315,201.1622,200.8076,201.0595,31732.0
2022-07-19 11:30:00,215.44,215.97,215.44,215.56,30513.0,201.0409,201.5355,201.0409,201.1529,30513.0
2022-07-19 11:40:00,215.53,215.53,214.79,214.89,50503.0,201.1249,201.1249,200.4343,200.5276,50503.0
2022-07-19 11:50:00,214.91,215.41,214.65,215.41,15319.0,200.5463,201.0129,200.3037,201.0129,15319.0
2022-07-19 12:00:00,215.41,215.41,214.88,214.93,15487.0,201.0129,201.0129,200.5183,200.565,15487.0
2022-07-19 12:10:00,214.96,215.01,214.77,214.91,15962.0,200.593,200.6396,200.4157,200.5463,15962.0
2022-07-19 12:20:00,214.88,215.2,214.86,215.01,21558.0,200.5183,200.8169,200.4996,200.6396,21558.0
2022-07-19 12:30:00,215.13,215.47,215.13,215.44,11826.0,200.7516,201.0689,200.7516,201.0409,11826.0
2022-07-19 12:40:00,215.42,215.81,215.42,215.65,17556.0,201.0222,201.3861,201.0222,201.2368,17556.0
2022-07-19 12:50:00,215.69,215.7,215.35,215.51,16488.0,201.2742,201.2835,200.9569,201.1062,16488.0
2022-07-19 13:00:00,215.5,215.64,215.4,215.56,11357.0,201.0969,201.2275,201.0035,201.1529,11357.0
2022-07-19 13:10:00,215.52,215.57,215.3,215.41,17500.0,201.1155,201.1622,200.9102,201.0129,17500.0
2022-07-19 13:20:00,215.4,215.57,215.38,215.52,19528.0,201.0035,201.1622,200.9849,201.1155,19528.0
2022-07-19 13:30:00,215.55,216.11,215.46,216.05,22715.0,201.1435,201.6661,201.0595,201.6101,22715.0
2022-07-19 13:40:00,216.07,216.29,215.85,215.97,22208.0,201.6288,201.8341,201.4235,201.5355,22208.0
2022-07-19 13:50:00,215.99,216.23,215.87,216.23,15899.0,201.5541,201.7781,201.4421,201.7781,15899.0
2022-07-19 14:00:00,216.24,216.4,216.2,216.39,18775.0,201.7874,201.9367,201.7501,201.9274,18775.0
2022-07-19 14:10:00,216.37,216.71,216.33,216.66,23838.0,201.9087,202.226,201.8714,202.1793,23838.0
2022-07-19 14:20:00,216.65,216.7,216.46,216.51,25661.0,202.17,202.2167,201.9927,202.0394,25661.0
2022-07-19 14:30:00,216.6,216.72,216.41,216.43,15862.0,202.1233,202.2353,201.946,201.9647,15862.0
2022-07-19 14:40:00,216.44,216.51,216.28,216.41,15300.0,201.974,202.0394,201.8247,201.946,15300.0
2022-07-19 14:50:00,216.4,216.68,216.14,216.6,23075.0,201.9367,202.198,201.6941,202.1233,23075.0
2022-07-19 15:00:00,216.62,216.85,216.37,216.85,11936.0,202.142,202.3566,201.9087,202.3566,11936.0
2022-07-19 15:10:00,216.82,216.82,216.35,216.45,16747.0,202.3286,202.3286,201.8901,201.9834,16747.0
2022-07-19 15:20:00,216.45,216.52,216.3,216.49,18752.0,201.9834,202.0487,201.8434,202.0207,18752.0
2022-07-19 15:30:00,216.51,216.69,216.35,216.65,34876.0,202.0394,202.2073,201.8901,202.17,34876.0
2022-07-19 15:40:00,216.64,217.01,216.5,216.77,58046.0,202.1607,202.5059,202.03,202.282,58046.0
2022-07-19 15:50:00,216.81,217.28,216.67,216.75,139007.0,202.3193,202.7579,202.1887,202.2633,139007.0
2022-07-20 09:30:00,216.9,217.85,216.48,216.94,48034.0,202.4033,203.2898,202.0114,202.4406,48034.0
2022-07-20 09:40:00,216.94,217.09,215.38,215.96,17392.0,202.4406,202.5806,200.9849,201.5261,17392.0
2022-07-20 09:50:00,215.82,216.28,215.24,216.13,20811.0,201.3955,201.8247,200.8542,201.6848,20811.0
2022-07-20 10:00:00,216.13,216.25,215.29,215.31,33625.0,201.6848,201.7967,200.9009,200.9196,33625.0
2022-07-20 10:10:00,215.27,215.69,214.89,214.95,20124.0,200.8822,201.2742,200.5276,200.5836,20124.0
2022-07-20 10:20:00,214.99,215.47,214.8,215.23,29696.0,200.621,201.0689,200.4436,200.8449,29696.0
2022-07-20 10:30:00,215.28,216.18,215.11,215.89,39383.0,200.8916,201.7314,200.7329,201.4608,39383.0
2022-07-20 10:40:00,215.83,216.42,215.56,216.42,18329.0,201.4048,201.9554,201.1529,201.9554,18329.0
2022-07-20 10:50:00,216.36,216.82,216.25,216.79,38047.0,201.8994,202.3286,201.7967,202.3006,38047.0
2022-07-20 11:00:00,216.76,216.79,216.11,216.38,18877.0,202.2727,202.3006,201.6661,201.918,18877.0
2022-07-20 11:10:00,216.39,216.5,215.85,215.85,24058.0,201.9274,202.03,201.4235,201.4235,24058.0
2022-07-20 11:20:00,215.81,216.35,215.4,216.12,35125.0,201.3861,201.8901,201.0035,201.6754,35125.0
2022-07-20 11:30:00,216.06,216.3,215.61,215.62,14586.0,201.6194,201.8434,201.1995,201.2088,14586.0
2022-07-20 11:40:00,215.65,215.96,215.64,215.8,12227.0,201.2368,201.5261,201.2275,201.3768,12227.0
2022-07-20 11:50:00,215.8,216.25,215.75,216.07,15593.0,201.3768,201.7967,201.3302,201.6288,15593.0
2022-07-20 12:00:00,216.05,216.15,215.75,216.13,14769.0,201.6101,201.7034,201.3302,201.6848,14769.0
2022-07-20 12:10:00,216.09,216.11,215.73,215.92,15985.0,201.6474,201.6661,201.3115,201.4888,15985.0
2022-07-20 12:20:00,215.96,216.08,215.83,215.85,12052.0,201.5261,201.6381,201.4048,201.4235,12052.0
2022-07-20 12:30:00,215.86,216.17,215.82,216.15,25479.0,201.4328,201.7221,201.3955,201.7034,25479.0
2022-07-20 12:40:00,216.15,216.22,215.48,215.48,14443.0,201.7034,201.7687,201.0782,201.0782,14443.0
2022-07-20 12:50:00,215.5,215.83,215.48,215.69,19041.0,201.0969,201.4048,201.0782,201.2742,19041.0
2022-07-20 13:00:00,215.67,215.69,215.08,215.27,19605.0,201.2555,201.2742,200.7049,200.8822,19605.0
2022-07-20 13:10:00,215.24,215.26,214.83,215.2,36806.0,200.8542,200.8729,200.4716,200.8169,36806.0
2022-07-20 13:20:00,215.3,215.83,214.93,215.83,25427.0,200.9102,201.4048,200.565,201.4048,25427.0
2022-07-20 13:30:00,215.87,216.05,215.63,215.73,22101.0,201.4421,201.6101,201.2182,201.3115,22101.0
2022-07-20 13:40:00,215.75,215.82,215.4,215.41,17817.0,201.3302,201.3955,201.0035,201.0129,17817.0
2022-07-20 13:50:00,215.37,215.5,214.93,215.15,15390.0,200.9756,201.0969,200.565,200.7703,15390.0
2022-07-20 14:00:00,215.17,215.34,214.95,215.29,26648.0,200.7889,200.9476,200.5836,200.9009,26648.0
2022-07-20 14:10:00,215.25,215.25,214.81,215.04,32841.0,200.8636,200.8636,200.453,200.6676,32841.0
2022-07-20 14:20:00,215.08,215.28,214.92,215.2,50428.0,200.7049,200.8916,200.5556,200.8169,50428.0
2022-07-20 14:30:00,215.19,215.22,214.94,215.19,70397.0,200.8076,200.8356,200.5743,200.8076,70397.0
2022-07-20 14:40:00,215.19,215.28,215.05,215.15,60912.0,200.8076,200.8916,200.6769,200.7703,60912.0
2022-07-20 14:50:00,215.16,215.22,214.69,214.95,32786.0,200.7796,200.8356,200.341,200.5836,32786.0
2022-07-20 15:00:00,214.96,215.3,214.87,215.13,39894.0,200.593,200.9102,200.509,200.7516,39894.0
2022-07-20 15:10:00,215.14,215.53,215.07,215.42,33516.0,200.7609,201.1249,200.6956,201.0222,33516.0
2022-07-20 15:20:00,215.45,215.65,215.11,215.64,52073.0,201.0502,201.2368,200.7329,201.2275,52073.0
2022-07-20 15:30:00,215.64,215.72,215.15,215.36,57821.0,201.2275,201.3022,200.7703,200.9662,57821.0
2022-07-20 15:40:00,215.37,215.73,215.14,215.61,98814.0,200.9756,201.3115,200.7609,201.1995,98814.0
2022-07-20 15:50:00,215.57,215.68,214.09,214.46,297643.0,201.1622,201.2648,199.7811,200.1264,297643.0
2022-07-21 09:30:00,212.5,214.1,210.36,213.98,220044.0,198.2974,199.7904,196.3004,199.6785,220044.0
2022-07-21 09:40:00,213.98,214.16,211.67,212.06,136770.0,199.6785,199.8464,197.5228,197.8868,136770.0
2022-07-21 09:50:00,212.1,214.36,212.03,213.23,82049.0,197.9241,200.0331,197.8588,198.9786,82049.0
2022-07-21 10:00:00,213.3,213.53,211.22,211.62,59362.0,199.0439,199.2585,197.1029,197.4762,59362.0
2022-07-21 10:10:00,211.66,212.44,211.07,212.25,66623.0,197.5135,198.2414,196.9629,198.0641,66623.0
2022-07-21 10:20:00,212.32,212.48,211.18,211.49,35799.0,198.1294,198.2787,197.0656,197.3549,35799.0
2022-07-21 10:30:00,211.48,211.82,211.2,211.7,42310.0,197.3455,197.6628,197.0843,197.5508,42310.0
2022-07-21 10:40:00,211.67,212.25,211.38,212.07,33822.0,197.5228,198.0641,197.2522,197.8961,33822.0
2022-07-21 10:50:00,212.06,213.64,211.99,213.6,47332.0,197.8868,199.3612,197.8215,199.3239,47332.0
2022-07-21 11:00:00,213.54,214.0,212.7,212.7,50301.0,199.2679,199.6971,198.484,198.484,50301.0
2022-07-21 11:10:00,212.69,212.83,211.77,211.99,39150.0,198.4747,198.6053,197.6162,197.8215,39150.0
2022-07-21 11:20:00,211.95,212.0,211.61,211.7,29212.0,197.7841,197.8308,197.4669,197.5508,29212.0
2022-07-21 11:30:00,211.74,212.18,211.63,212.01,47966.0,197.5882,197.9988,197.4855,197.8401,47966.0
2022-07-21 11:40:00,212.0,212.83,211.99,212.53,26126.0,197.8308,198.6053,197.8215,198.3254,26126.0
2022-07-21 11:50:00,212.49,212.72,212.37,212.38,25072.0,198.288,198.5027,198.1761,198.1854,25072.0
2022-07-21 12:00:00,212.42,213.07,212.42,212.99,21938.0,198.2227,198.8293,198.2227,198.7546,21938.0
2022-07-21 12:10:00,213.01,213.06,212.29,212.79,25377.0,198.7733,198.8199,198.1014,198.568,25377.0
2022-07-21 12:20:00,212.81,212.81,212.02,212.22,33091.0,198.5867,198.5867,197.8495,198.0361,33091.0
2022-07-21 12:30:00,212.22,212.3,212.04,212.07,49407.0,198.0361,198.1107,197.8681,197.8961,49407.0
2022-07-21 12:40:00,212.06,212.23,211.96,212.1,50764.0,197.8868,198.0454,197.7935,197.9241,50764.0
2022-07-21 12:50:00,212.07,212.14,211.83,211.91,32381.0,197.8961,197.9614,197.6722,197.7468,32381.0
2022-07-21 13:00:00,211.94,212.01,211.67,211.73,25374.0,197.7748,197.8401,197.5228,197.5788,25374.0
2022-07-21 13:10:00,211.75,212.01,211.49,211.59,39341.0,197.5975,197.8401,197.3549,197.4482,39341.0
2022-07-21 13:20:00,211.59,211.93,211.05,211.1,42853.0,197.4482,197.7655,196.9443,196.9909,42853.0
2022-07-21 13:30:00,211.11,211.14,210.31,210.69,44861.0,197.0003,197.0283,196.2537,196.6083,44861.0
2022-07-21 13:40:00,210.71,211.22,210.71,210.91,58939.0,196.627,197.1029,196.627,196.8136,58939.0
2022-07-21 13:50:00,210.87,211.3,210.79,211.2,49885.0,196.7763,197.1776,196.7017,197.0843,49885.0
2022-07-21 14:00:00,211.19,211.53,211.12,211.22,50736.0,197.0749,197.3922,197.0096,197.1029,50736.0
2022-07-21 14:10:00,211.24,211.27,210.63,210.89,49246.0,197.1216,197.1496,196.5524,196.795,49246.0
2022-07-21 14:20:00,210.86,210.87,210.24,210.3,40562.0,196.767,196.7763,196.1884,196.2444,40562.0
2022-07-21 14:30:00,210.34,210.35,209.81,209.97,33005.0,196.2817,196.2911,195.7872,195.9365,33005.0
2022-07-21 14:40:00,209.99,210.46,209.98,210.24,24009.0,195.9551,196.3937,195.9458,196.1884,24009.0
2022-07-21 14:50:00,210.26,210.66,210.05,210.59,26029.0,196.2071,196.5804,196.0111,196.515,26029.0
2022-07-21 15:00:00,210.64,211.36,210.53,211.33,25632.0,196.5617,197.2336,196.459,197.2056,25632.0
2022-07-21 15:10:00,211.36,211.47,210.93,211.25,45021.0,197.2336,197.3362,196.8323,197.1309,45021.0
2022-07-21 15:20:00,211.24,211.33,211.01,211.06,63824.0,197.1216,197.2056,196.907,196.9536,63824.0
2022-07-21 15:30:00,211.06,211.35,210.22,211.09,105881.0,196.9536,197.2242,196.1698,196.9816,105881.0
2022-07-21 15:40:00,211.09,211.81,210.92,211.62,126442.0,196.9816,197.6535,196.823,197.4762,126442.0
2022-07-21 15:50:00,211.63,211.93,211.56,211.78,266074.0,197.4855,197.7655,197.4202,197.6255,266074.0
2022-07-22 09:30:00,212.21,213.79,212.21,213.27,40277.0,198.0268,199.5012,198.0268,199.0159,40277.0
2022-07-22 09:40:00,213.25,213.25,210.8,211.18,37226.0,198.9972,198.9972,196.711,197.0656,37226.0
2022-07-22 09:50:00,211.19,212.12,211.13,211.85,48304.0,197.0749,197.9428,197.0189,197.6908,48304.0
2022-07-22 10:00:00,211.85,212.91,211.62,212.83,87459.0,197.6908,198.68,197.4762,198.6053,87459.0
2022-07-22 10:10:00,212.85,214.14,212.6,214.09,41485.0,198.624,199.8278,198.3907,199.7811,41485.0
2022-07-22 10:20:00,214.19,214.22,213.55,213.84,36668.0,199.8744,199.9024,199.2772,199.5478,36668.0
2022-07-22 10:30:00,213.86,213.93,213.34,213.69,29694.0,199.5665,199.6318,199.0812,199.4078,29694.0
2022-07-22 10:40:00,213.69,213.78,213.38,213.46,28372.0,199.4078,199.4918,199.1186,199.1932,28372.0
2022-07-22 10:50:00,213.5,213.54,213.12,213.39,44252.0,199.2305,199.2679,198.8759,199.1279,44252.0
2022-07-22 11:00:00,213.43,213.6,212.7,212.78,36671.0,199.1652,199.3239,198.484,198.5587,36671.0
2022-07-22 11:10:00,212.78,213.4,212.73,212.91,32961.0,198.5587,199.1372,198.512,198.68,32961.0
2022-07-22 11:20:00,212.84,212.89,212.17,212.39,42000.0,198.6146,198.6613,197.9894,198.1947,42000.0
2022-07-22 11:30:00,212.43,212.63,211.54,212.13,26527.0,198.2321,198.4187,197.4015,197.9521,26527.0
2022-07-22 11:40:00,212.06,212.69,211.9,212.61,19153.0,197.8868,198.4747,197.7375,198.4,19153.0
2022-07-22 11:50:00,212.55,212.83,212.47,212.69,16671.0,198.344,198.6053,198.2694,198.4747,16671.0
2022-07-22 12:00:00,212.75,213.05,212.69,213.05,16371.0,198.5307,198.8106,198.4747,198.8106,16371.0
2022-07-22 12:10:00,213.05,213.45,212.76,213.11,36122.0,198.8106,199.1839,198.54,198.8666,36122.0
2022-07-22 12:20:00,213.16,213.87,213.09,213.7,26873.0,198.9133,199.5758,198.8479,199.4172,26873.0
2022-07-22 12:30:00,213.7,214.15,213.47,213.56,35860.0,199.4172,199.8371,199.2025,199.2865,35860.0
2022-07-22 12:40:00,213.57,213.74,213.42,213.59,21624.0,199.2959,199.4545,199.1559,199.3145,21624.0
2022-07-22 12:50:00,213.57,214.09,213.57,213.88,27948.0,199.2959,199.7811,199.2959,199.5851,27948.0
2022-07-22 13:00:00,213.91,213.91,213.4,213.87,20963.0,199.6131,199.6131,199.1372,199.5758,20963.0
2022-07-22 13:10:00,213.9,214.14,213.66,213.96,32839.0,199.6038,199.8278,199.3798,199.6598,32839.0
2022-07-22 13:20:00,213.97,214.25,213.76,214.17,31769.0,199.6691,199.9304,199.4732,199.8558,31769.0
2022-07-22 13:30:00,214.17,214.26,213.65,213.92,31731.0,199.8558,199.9397,199.3705,199.6225,31731.0
2022-07-22 13:40:00,213.95,213.95,213.09,213.53,24259.0,199.6505,199.6505,198.8479,199.2585,24259.0
2022-07-22 13:50:00,213.52,213.52,213.2,213.28,22257.0,199.2492,199.2492,198.9506,199.0252,22257.0
2022-07-22 14:00:00,213.29,213.29,212.3,212.62,34716.0,199.0346,199.0346,198.1107,198.4094,34716.0
2022-07-22 14:10:00,212.6,212.88,212.42,212.88,49269.0,198.3907,198.652,198.2227,198.652,49269.0
2022-07-22 14:20:00,212.87,213.16,212.74,212.96,33429.0,198.6426,198.9133,198.5213,198.7266,33429.0
2022-07-22 14:30:00,212.96,213.08,212.64,212.69,43408.0,198.7266,198.8386,198.428,198.4747,43408.0
2022-07-22 14:40:00,212.69,212.69,212.18,212.61,29713.0,198.4747,198.4747,197.9988,198.4,29713.0
2022-07-22 14:50:00,212.61,213.1,212.6,212.93,26563.0,198.4,198.8573,198.3907,198.6986,26563.0
2022-07-22 15:00:00,212.89,213.11,212.69,212.96,26496.0,198.6613,198.8666,198.4747,198.7266,26496.0
2022-07-22 15:10:00,212.94,213.48,212.94,213.19,42514.0,198.708,199.2119,198.708,198.9413,42514.0
2022-07-22 15:20:00,213.17,213.46,213.17,213.38,35869.0,198.9226,199.1932,198.9226,199.1186,35869.0
2022-07-22 15:30:00,213.37,213.51,213.16,213.27,44525.0,199.1092,199.2399,198.9133,199.0159,44525.0
2022-07-22 15:40:00,213.27,213.35,212.61,212.79,63979.0,199.0159,199.0906,198.4,198.568,63979.0
2022-07-22 15:50:00,212.81,213.46,212.77,213.46,189948.0,198.5867,199.1932,198.5493,199.1932,189948.0
2022-07-25 09:30:00,213.39,213.82,212.6,213.5,41162.0,199.1279,199.5291,198.3907,199.2305,41162.0
2022-07-25 09:40:00,213.49,214.59,213.42,213.87,24035.0,199.2212,200.2477,199.1559,199.5758,24035.0
2022-07-25 09:50:00,213.85,214.31,213.4,213.82,31159.0,199.5571,199.9864,199.1372,199.5291,31159.0
2022-07-25 10:00:00,213.95,214.52,213.91,214.52,32264.0,199.6505,200.1824,199.6131,200.1824,32264.0
2022-07-25 10:10:00,214.52,214.95,214.38,214.43,35284.0,200.1824,200.5836,200.0517,200.0984,35284.0
2022-07-25 10:20:00,214.44,215.12,214.4,215.12,17874.0,200.1077,200.7423,200.0704,200.7423,17874.0
2022-07-25 10:30:00,215.11,215.39,215.0,215.0,17066.0,200.7329,200.9942,200.6303,200.6303,17066.0
2022-07-25 10:40:00,214.8,215.73,214.76,215.67,17196.0,200.4436,201.3115,200.4063,201.2555,17196.0
2022-07-25 10:50:00,215.71,216.05,215.54,215.82,37592.0,201.2928,201.6101,201.1342,201.3955,37592.0
2022-07-25 11:00:00,215.82,216.28,215.72,216.23,31018.0,201.3955,201.8247,201.3022,201.7781,31018.0
2022-07-25 11:10:00,216.23,216.27,215.56,215.85,63987.0,201.7781,201.8154,201.1529,201.4235,63987.0
2022-07-25 11:20:00,215.97,216.45,215.85,216.37,24229.0,201.5355,201.9834,201.4235,201.9087,24229.0
2022-07-25 11:30:00,216.37,216.5,216.09,216.24,46069.0,201.9087,202.03,201.6474,201.7874,46069.0
2022-07-25 11:40:00,216.24,216.49,216.17,216.45,37478.0,201.7874,202.0207,201.7221,201.9834,37478.0
2022-07-25 11:50:00,216.45,216.6,216.15,216.24,32008.0,201.9834,202.1233,201.7034,201.7874,32008.0
2022-07-25 12:00:00,216.27,216.31,215.89,216.05,27606.0,201.8154,201.8527,201.4608,201.6101,27606.0
2022-07-25 12:10:00,216.06,216.09,215.56,215.8,57132.0,201.6194,201.6474,201.1529,201.3768,57132.0
2022-07-25 12:20:00,215.76,216.37,215.72,216.35,26214.0,201.3395,201.9087,201.3022,201.8901,26214.0
2022-07-25 12:30:00,216.33,217.06,216.33,216.78,32960.0,201.8714,202.5526,201.8714,202.2913,32960.0
2022-07-25 12:40:00,216.79,217.27,216.71,217.27,13067.0,202.3006,202.7486,202.226,202.7486,13067.0
2022-07-25 12:50:00,217.32,217.32,216.6,216.61,16405.0,202.7952,202.7952,202.1233,202.1327,16405.0
2022-07-25 13:00:00,216.55,216.69,216.31,216.68,14347.0,202.0767,202.2073,201.8527,202.198,14347.0
2022-07-25 13:10:00,216.73,216.73,216.37,216.54,13352.0,202.2447,202.2447,201.9087,202.0674,13352.0
2022-07-25 13:20:00,216.58,216.61,216.15,216.37,17928.0,202.1047,202.1327,201.7034,201.9087,17928.0
2022-07-25 13:30:00,216.4,216.55,216.21,216.21,18351.0,201.9367,202.0767,201.7594,201.7594,18351.0
2022-07-25 13:40:00,216.17,216.4,215.89,216.22,24952.0,201.7221,201.9367,201.4608,201.7687,24952.0
2022-07-25 13:50:00,216.19,216.27,215.87,216.16,13559.0,201.7407,201.8154,201.4421,201.7128,13559.0
2022-07-25 14:00:00,216.15,216.39,216.09,216.31,21392.0,201.7034,201.9274,201.6474,201.8527,21392.0
2022-07-25 14:10:00,216.31,216.55,216.18,216.21,22771.0,201.8527,202.0767,201.7314,201.7594,22771.0
2022-07-25 14:20:00,216.19,216.6,216.18,216.5,20070.0,201.7407,202.1233,201.7314,202.03,20070.0
2022-07-25 14:30:00,216.5,216.5,216.17,216.41,39889.0,202.03,202.03,201.7221,201.946,39889.0
2022-07-25 14:40:00,216.36,216.7,216.28,216.61,21035.0,201.8994,202.2167,201.8247,202.1327,21035.0
2022-07-25 14:50:00,216.58,216.84,216.53,216.81,28361.0,202.1047,202.3473,202.058,202.3193,28361.0
2022-07-25 15:00:00,216.78,217.06,216.48,216.74,44385.0,202.2913,202.5526,202.0114,202.254,44385.0
2022-07-25 15:10:00,216.71,216.77,216.29,216.48,44927.0,202.226,202.282,201.8341,202.0114,44927.0
2022-07-25 15:20:00,216.48,217.17,216.37,216.37,46163.0,202.0114,202.6552,201.9087,201.9087,46163.0
2022-07-25 15:30:00,216.43,217.05,216.33,217.0,49479.0,201.9647,202.5433,201.8714,202.4966,49479.0
2022-07-25 15:40:00,217.0,217.14,216.73,216.91,63645.0,202.4966,202.6273,202.2447,202.4126,63645.0
2022-07-25 15:50:00,216.94,217.57,216.85,217.44,119865.0,202.4406,203.0285,202.3566,202.9072,119865.0
2022-07-26 09:30:00,216.36,216.61,214.7,214.86,70411.0,201.8994,202.1327,200.3503,200.4996,70411.0
2022-07-26 09:40:00,214.86,216.23,214.44,214.6,42413.0,200.4996,201.7781,200.1077,200.257,42413.0
2022-07-26 09:50:00,214.59,216.21,214.59,215.81,26305.0,200.2477,201.7594,200.2477,201.3861,26305.0
2022-07-26 10:00:00,215.73,216.8,215.08,216.76,24591.0,201.3115,202.31,200.7049,202.2727,24591.0
2022-07-26 10:10:00,216.69,216.93,216.04,216.8,23085.0,202.2073,202.4313,201.6008,202.31,23085.0
2022-07-26 10:20:00,216.72,216.75,216.09,216.68,16934.0,202.2353,202.2633,201.6474,202.198,16934.0
2022-07-26 10:30:00,216.74,217.06,216.26,217.0,31000.0,202.254,202.5526,201.8061,202.4966,31000.0
2022-07-26 10:40:00,217.03,217.47,216.82,217.06,33046.0,202.5246,202.9352,202.3286,202.5526,33046.0
2022-07-26 10:50:00,217.1,217.54,216.75,217.54,32216.0,202.5899,203.0005,202.2633,203.0005,32216.0
2022-07-26 11:00:00,217.54,217.63,217.07,217.18,66604.0,203.0005,203.0845,202.5619,202.6646,66604.0
2022-07-26 11:10:00,217.17,217.27,216.76,217.12,20240.0,202.6552,202.7486,202.2727,202.6086,20240.0
2022-07-26 11:20:00,217.12,217.21,216.25,216.43,17792.0,202.6086,202.6926,201.7967,201.9647,17792.0
2022-07-26 11:30:00,216.44,217.0,216.44,216.5,23624.0,201.974,202.4966,201.974,202.03,23624.0
2022-07-26 11:40:00,216.53,216.76,216.42,216.58,24098.0,202.058,202.2727,201.9554,202.1047,24098.0
2022-07-26 11:50:00,216.58,216.72,216.18,216.34,22358.0,202.1047,202.2353,201.7314,201.8807,22358.0
2022-07-26 12:00:00,216.24,216.29,215.98,216.09,16424.0,201.7874,201.8341,201.5448,201.6474,16424.0
2022-07-26 12:10:00,216.08,216.58,215.99,216.47,23231.0,201.6381,202.1047,201.5541,202.002,23231.0
2022-07-26 12:20:00,216.5,216.69,216.35,216.55,19901.0,202.03,202.2073,201.8901,202.0767,19901.0
2022-07-26 12:30:00,216.52,216.75,216.37,216.5,20020.0,202.0487,202.2633,201.9087,202.03,20020.0
2022-07-26 12:40:00,216.46,216.67,216.17,216.67,15860.0,201.9927,202.1887,201.7221,202.1887,15860.0
2022-07-26 12:50:00,216.65,216.87,216.43,216.8,23437.0,202.17,202.3753,201.9647,202.31,23437.0
2022-07-26 13:00:00,216.76,217.07,216.72,217.07,13916.0,202.2727,202.5619,202.2353,202.5619,13916.0
2022-07-26 13:10:00,217.14,217.15,216.74,216.79,16718.0,202.6273,202.6366,202.254,202.3006,16718.0
2022-07-26 13:20:00,216.79,217.13,216.77,217.0,20350.0,202.3006,202.6179,202.282,202.4966,20350.0
2022-07-26 13:30:00,217.0,217.03,216.64,216.78,20738.0,202.4966,202.5246,202.1607,202.2913,20738.0
2022-07-26 13:40:00,216.76,216.77,216.35,216.56,16346.0,202.2727,202.282,201.8901,202.086,16346.0
2022-07-26 13:50:00,216.56,216.63,216.03,216.03,15744.0,202.086,202.1513,201.5914,201.5914,15744.0
2022-07-26 14:00:00,216.01,216.41,215.87,216.01,44276.0,201.5728,201.946,201.4421,201.5728,44276.0
2022-07-26 14:10:00,215.71,215.87,215.65,215.71,18974.0,201.2928,201.4421,201.2368,201.2928,18974.0
2022-07-26 14:20:00,215.7,215.84,215.51,215.55,18682.0,201.2835,201.4141,201.1062,201.1435,18682.0
2022-07-26 14:30:00,215.54,215.74,215.51,215.59,13435.0,201.1342,201.3208,201.1062,201.1808,13435.0
2022-07-26 14:40:00,215.58,215.86,215.45,215.68,19808.0,201.1715,201.4328,201.0502,201.2648,19808.0
2022-07-26 14:50:00,215.68,215.89,215.61,215.89,20208.0,201.2648,201.4608,201.1995,201.4608,20208.0
2022-07-26 15:00:00,215.89,216.07,215.74,215.88,25674.0,201.4608,201.6288,201.3208,201.4515,25674.0
2022-07-26 15:10:00,215.88,216.37,215.84,216.24,20630.0,201.4515,201.9087,201.4141,201.7874,20630.0
2022-07-26 15:20:00,216.28,216.4,216.02,216.35,18323.0,201.8247,201.9367,201.5821,201.8901,18323.0
2022-07-26 15:30:00,216.34,216.45,216.19,216.41,26225.0,201.8807,201.9834,201.7407,201.946,26225.0
2022-07-26 15:40:00,216.43,216.52,216.07,216.16,29912.0,201.9647,202.0487,201.6288,201.7128,29912.0
2022-07-26 15:50:00,216.2,216.39,215.81,216.04,107188.0,201.7501,201.9274,201.3861,201.6008,107188.0
2022-07-27 09:30:00,216.4,217.42,215.89,217.23,56022.0,201.9367,202.8885,201.4608,202.7112,56022.0
2022-07-27 09:40:00,217.06,217.41,216.41,216.94,42607.0,202.5526,202.8792,201.946,202.4406,42607.0
2022-07-27 09:50:00,216.97,217.03,215.71,215.94,28127.0,202.4686,202.5246,201.2928,201.5075,28127.0
2022-07-27 10:00:00,215.95,216.63,215.68,216.07,43603.0,201.5168,202.1513,201.2648,201.6288,43603.0
2022-07-27 10:10:00,216.13,217.61,216.13,217.45,24365.0,201.6848,203.0658,201.6848,202.9165,24365.0
2022-07-27 10:20:00,217.47,217.89,217.27,217.66,26820.0,202.9352,203.3271,202.7486,203.1125,26820.0
2022-07-27 10:30:00,217.65,218.6,217.58,218.46,24263.0,203.1032,203.9897,203.0378,203.859,24263.0
2022-07-27 10:40:00,218.49,218.61,218.25,218.41,19041.0,203.887,203.999,203.6631,203.8124,19041.0
2022-07-27 10:50:00,218.56,218.62,217.92,218.06,20637.0,203.9523,204.0083,203.3551,203.4858,20637.0
2022-07-27 11:00:00,218.08,218.53,217.98,218.2,26675.0,203.5044,203.9244,203.4111,203.6164,26675.0
2022-07-27 11:10:00,218.18,218.2,217.73,217.9,22309.0,203.5977,203.6164,203.1778,203.3365,22309.0
2022-07-27 11:20:00,217.94,218.18,217.8,218.06,17430.0,203.3738,203.5977,203.2431,203.4858,17430.0
2022-07-27 11:30:00,218.07,218.18,217.93,218.05,19161.0,203.4951,203.5977,203.3645,203.4764,19161.0
2022-07-27 11:40:00,218.06,218.5,218.02,218.1,23667.0,203.4858,203.8964,203.4484,203.5231,23667.0
2022-07-27 11:50:00,218.09,218.32,217.82,217.94,13735.0,203.5138,203.7284,203.2618,203.3738,13735.0
2022-07-27 12:00:00,217.91,218.29,217.78,218.23,14001.0,203.3458,203.7004,203.2245,203.6444,14001.0
2022-07-27 12:10:00,218.22,218.22,218.01,218.08,11419.0,203.6351,203.6351,203.4391,203.5044,11419.0
2022-07-27 12:20:00,218.03,218.31,217.88,218.05,14830.0,203.4578,203.7191,203.3178,203.4764,14830.0
2022-07-27 12:30:00,218.01,218.1,217.89,218.0,10018.0,203.4391,203.5231,203.3271,203.4298,10018.0
2022-07-27 12:40:00,217.99,218.07,217.79,217.79,13051.0,203.4204,203.4951,203.2338,203.2338,13051.0
2022-07-27 12:50:00,217.73,217.73,217.23,217.31,22195.0,203.1778,203.1778,202.7112,202.7859,22195.0
2022-07-27 13:00:00,217.31,217.43,216.76,216.81,21003.0,202.7859,202.8979,202.2727,202.3193,21003.0
2022-07-27 13:10:00,216.85,217.07,216.69,216.99,13043.0,202.3566,202.5619,202.2073,202.4873,13043.0
2022-07-27 13:20:00,217.05,217.3,217.04,217.1,14691.0,202.5433,202.7766,202.5339,202.5899,14691.0
2022-07-27 13:30:00,217.13,217.34,217.06,217.1,16273.0,202.6179,202.8139,202.5526,202.5899,16273.0
2022-07-27 13:40:00,217.09,217.43,216.99,217.4,9724.0,202.5806,202.8979,202.4873,202.8699,9724.0
2022-07-27 13:50:00,217.41,217.64,217.25,217.64,10578.0,202.8792,203.0938,202.7299,203.0938,10578.0
2022-07-27 14:00:00,217.64,217.92,217.25,217.33,20247.0,203.0938,203.3551,202.7299,202.8046,20247.0
2022-07-27 14:10:00,217.3,217.94,217.29,217.71,17189.0,202.7766,203.3738,202.7672,203.1592,17189.0
2022-07-27 14:20:00,217.7,217.96,217.48,217.93,25132.0,203.1498,203.3924,202.9445,203.3645,25132.0
2022-07-27 14:30:00,217.89,218.85,217.34,218.85,27966.0,203.3271,204.223,202.8139,204.223,27966.0
2022-07-27 14:40:00,218.98,219.48,218.78,218.84,37945.0,204.3443,204.8109,204.1576,204.2136,37945.0
2022-07-27 14:50:00,218.92,219.41,218.83,219.21,52943.0,204.2883,204.7455,204.2043,204.5589,52943.0
2022-07-27 15:00:00,219.26,220.21,219.2,220.06,33629.0,204.6056,205.4921,204.5496,205.3521,33629.0
2022-07-27 15:10:00,220.1,220.43,219.76,220.21,21870.0,205.3894,205.6974,205.0721,205.4921,21870.0
2022-07-27 15:20:00,220.21,221.0,220.1,221.0,22740.0,205.4921,206.2293,205.3894,206.2293,22740.0
2022-07-27 15:30:00,221.01,221.2,220.57,220.57,50211.0,206.2386,206.4159,205.828,205.828,50211.0
2022-07-27 15:40:00,220.57,220.9,220.48,220.69,52987.0,205.828,206.136,205.744,205.94,52987.0
2022-07-27 15:50:00,220.66,220.74,219.79,219.85,108331.0,205.912,205.9866,205.1001,205.1561,108331.0
2022-07-28 09:30:00,220.36,222.29,220.35,221.2,70626.0,205.632,207.433,205.6227,206.4159,70626.0
2022-07-28 09:40:00,221.3,221.35,220.34,220.46,57952.0,206.5092,206.5559,205.6134,205.7254,57952.0
2022-07-28 09:50:00,220.46,220.67,219.52,220.33,28154.0,205.7254,205.9213,204.8482,205.604,28154.0
2022-07-28 10:00:00,220.32,220.48,219.52,219.85,30989.0,205.5947,205.744,204.8482,205.1561,30989.0
2022-07-28 10:10:00,219.9,220.15,219.61,219.84,26350.0,205.2028,205.4361,204.9322,205.1468,26350.0
2022-07-28 10:20:00,219.88,219.88,219.11,219.63,31495.0,205.1841,205.1841,204.4656,204.9508,31495.0
2022-07-28 10:30:00,219.62,219.76,219.14,219.58,26687.0,204.9415,205.0721,204.4936,204.9042,26687.0
2022-07-28 10:40:00,219.59,220.24,219.13,220.15,24770.0,204.9135,205.5201,204.4843,205.4361,24770.0
2022-07-28 10:50:00,220.16,220.16,219.57,219.88,25964.0,205.4454,205.4454,204.8948,205.1841,25964.0
2022-07-28 11:00:00,219.92,220.16,219.69,219.84,30648.0,205.2214,205.4454,205.0068,205.1468,30648.0
2022-07-28 11:10:00,219.84,219.88,219.29,219.81,28328.0,205.1468,205.1841,204.6336,205.1188,28328.0
2022-07-28 11:20:00,219.8,220.35,219.56,220.35,30391.0,205.1095,205.6227,204.8855,205.6227,30391.0
2022-07-28 11:30:00,220.36,220.79,220.19,220.69,26865.0,205.632,206.0333,205.4734,205.94,26865.0
2022-07-28 11:40:00,220.76,221.63,220.7,221.53,25822.0,206.0053,206.8172,205.9493,206.7238,25822.0
2022-07-28 11:50:00,221.57,221.77,221.25,221.36,32358.0,206.7612,206.9478,206.4626,206.5652,32358.0
2022-07-28 12:00:00,221.35,221.7,221.26,221.48,16135.0,206.5559,206.8825,206.4719,206.6772,16135.0
2022-07-28 12:10:00,221.42,221.87,221.37,221.7,22335.0,206.6212,207.0411,206.5745,206.8825,22335.0
2022-07-28 12:20:00,221.69,222.15,221.6,222.14,22229.0,206.8732,207.3024,206.7892,207.2931,22229.0
2022-07-28 12:30:00,222.14,222.14,221.55,221.55,15807.0,207.2931,207.2931,206.7425,206.7425,15807.0
2022-07-28 12:40:00,221.55,221.55,221.04,221.19,18864.0,206.7425,206.7425,206.2666,206.4066,18864.0
2022-07-28 12:50:00,221.22,221.51,221.22,221.34,14108.0,206.4346,206.7052,206.4346,206.5465,14108.0
2022-07-28 13:00:00,221.32,221.7,221.17,221.7,14660.0,206.5279,206.8825,206.3879,206.8825,14660.0
2022-07-28 13:10:00,221.7,221.7,221.37,221.69,18425.0,206.8825,206.8825,206.5745,206.8732,18425.0
2022-07-28 13:20:00,221.71,222.33,221.71,222.23,27270.0,206.8918,207.4704,206.8918,207.3771,27270.0
2022-07-28 13:30:00,222.23,222.55,222.23,222.28,17611.0,207.3771,207.6757,207.3771,207.4237,17611.0
2022-07-28 13:40:00,222.32,222.9,222.25,222.79,26253.0,207.461,208.0023,207.3957,207.8996,26253.0
2022-07-28 13:50:00,222.77,223.26,222.7,223.09,49720.0,207.881,208.3382,207.8156,208.1796,49720.0
2022-07-28 14:00:00,223.08,223.32,222.95,223.31,32163.0,208.1702,208.3942,208.0489,208.3849,32163.0
2022-07-28 14:10:00,223.29,223.8,223.15,223.77,33985.0,208.3662,208.8421,208.2356,208.8141,33985.0
2022-07-28 14:20:00,223.78,223.8,223.55,223.72,23351.0,208.8235,208.8421,208.6088,208.7675,23351.0
2022-07-28 14:30:00,223.73,223.9,223.47,223.74,24835.0,208.7768,208.9354,208.5342,208.7861,24835.0
2022-07-28 14:40:00,223.76,223.93,223.72,223.9,32310.0,208.8048,208.9634,208.7675,208.9354,32310.0
2022-07-28 14:50:00,223.92,224.1,223.59,223.93,30675.0,208.9541,209.1221,208.6462,208.9634,30675.0
2022-07-28 15:00:00,223.92,223.98,223.64,223.8,20177.0,208.9541,209.0101,208.6928,208.8421,20177.0
2022-07-28 15:10:00,223.81,223.82,223.25,223.34,30091.0,208.8515,208.8608,208.3289,208.4129,30091.0
2022-07-28 15:20:00,223.48,223.86,223.4,223.81,31831.0,208.5435,208.8981,208.4689,208.8515,31831.0
2022-07-28 15:30:00,223.81,223.82,223.46,223.67,35424.0,208.8515,208.8608,208.5249,208.7208,35424.0
2022-07-28 15:40:00,223.67,223.76,223.33,223.53,45500.0,208.7208,208.8048,208.4035,208.5902,45500.0
2022-07-28 15:50:00,223.51,223.89,223.34,223.75,127379.0,208.5715,208.9261,208.4129,208.7955,127379.0
2022-07-29 09:30:00,223.42,224.98,223.28,224.73,66611.0,208.4875,209.9433,208.3569,209.71,66611.0
2022-07-29 09:40:00,224.71,225.4,224.5,225.28,30010.0,209.6913,210.3352,209.4953,210.2232,30010.0
2022-07-29 09:50:00,225.17,225.6,224.93,225.36,28275.0,210.1206,210.5218,209.8966,210.2979,28275.0
2022-07-29 10:00:00,225.33,225.42,224.83,224.92,37718.0,210.2699,210.3539,209.8033,209.8873,37718.0
2022-07-29 10:10:00,224.86,225.61,224.62,225.61,25091.0,209.8313,210.5312,209.6073,210.5312,25091.0
2022-07-29 10:20:00,225.58,226.71,225.45,226.55,35929.0,210.5032,211.5576,210.3818,211.4083,35929.0
2022-07-29 10:30:00,226.48,226.54,225.71,225.84,26512.0,211.343,211.399,210.6245,210.7458,26512.0
2022-07-29 10:40:00,225.89,226.42,225.81,226.35,20802.0,210.7924,211.287,210.7178,211.2217,20802.0
2022-07-29 10:50:00,226.4,226.56,225.92,225.93,28469.0,211.2684,211.4177,210.8204,210.8298,28469.0
2022-07-29 11:00:00,225.91,226.84,225.91,226.83,22152.0,210.8111,211.6789,210.8111,211.6696,22152.0
2022-07-29 11:10:00,226.78,227.0,226.42,226.88,25883.0,211.623,211.8283,211.287,211.7163,25883.0
2022-07-29 11:20:00,226.89,226.96,226.63,226.82,15978.0,211.7256,211.7909,211.483,211.6603,15978.0
2022-07-29 11:30:00,226.84,227.0,226.45,226.97,24204.0,211.6789,211.8283,211.315,211.8003,24204.0
2022-07-29 11:40:00,227.0,227.62,226.9,227.01,42107.0,211.8283,212.4068,211.7349,211.8376,42107.0
2022-07-29 11:50:00,226.96,227.24,226.88,227.12,13580.0,211.7909,212.0522,211.7163,211.9402,13580.0
2022-07-29 12:00:00,227.15,227.33,226.85,226.85,18344.0,211.9682,212.1362,211.6883,211.6883,18344.0
2022-07-29 12:10:00,226.93,227.43,226.91,227.12,20970.0,211.7629,212.2295,211.7443,211.9402,20970.0
2022-07-29 12:20:00,227.16,227.18,226.91,226.95,15875.0,211.9776,211.9962,211.7443,211.7816,15875.0
2022-07-29 12:30:00,226.91,227.29,226.91,227.28,11718.0,211.7443,212.0989,211.7443,212.0895,11718.0
2022-07-29 12:40:00,227.29,227.69,227.2,227.56,13189.0,212.0989,212.4721,212.0149,212.3508,13189.0
2022-07-29 12:50:00,227.52,227.67,227.4,227.64,17749.0,212.3135,212.4535,212.2015,212.4255,17749.0
2022-07-29 13:00:00,227.59,227.71,227.09,227.23,20969.0,212.3788,212.4908,211.9122,212.0429,20969.0
2022-07-29 13:10:00,227.22,227.23,226.91,227.02,21471.0,212.0335,212.0429,211.7443,211.8469,21471.0
2022-07-29 13:20:00,226.99,227.2,226.92,227.01,16405.0,211.8189,212.0149,211.7536,211.8376,16405.0
2022-07-29 13:30:00,227.03,227.36,227.01,227.32,11321.0,211.8562,212.1642,211.8376,212.1269,11321.0
2022-07-29 13:40:00,227.29,227.54,227.29,227.46,12901.0,212.0989,212.3322,212.0989,212.2575,12901.0
2022-07-29 13:50:00,227.45,227.75,227.42,227.7,22116.0,212.2482,212.5281,212.2202,212.4815,22116.0
2022-07-29 14:00:00,227.7,227.91,227.48,227.85,14164.0,212.4815,212.6774,212.2762,212.6214,14164.0
2022-07-29 14:10:00,227.84,228.18,227.84,228.04,15345.0,212.6121,212.9294,212.6121,212.7987,15345.0
2022-07-29 14:20:00,228.06,228.06,227.7,227.94,16567.0,212.8174,212.8174,212.4815,212.7054,16567.0
2022-07-29 14:30:00,227.99,228.11,227.82,228.01,13672.0,212.7521,212.8641,212.5934,212.7707,13672.0
2022-07-29 14:40:00,227.99,228.0,227.71,227.83,16354.0,212.7521,212.7614,212.4908,212.6028,16354.0
2022-07-29 14:50:00,227.81,227.96,227.75,227.82,14067.0,212.5841,212.7241,212.5281,212.5934,14067.0
2022-07-29 15:00:00,227.83,228.14,227.79,227.93,18071.0,212.6028,212.8921,212.5655,212.6961,18071.0
2022-07-29 15:10:00,227.93,227.97,227.67,227.9,16605.0,212.6961,212.7334,212.4535,212.6681,16605.0
2022-07-29 15:20:00,227.9,228.2,227.81,228.07,33301.0,212.6681,212.948,212.5841,212.8267,33301.0
2022-07-29 15:30:00,228.1,228.23,227.8,227.8,43117.0,212.8547,212.976,212.5748,212.5748,43117.0
2022-07-29 15:40:00,227.78,227.79,227.37,227.56,46145.0,212.5561,212.5655,212.1735,212.3508,46145.0
2022-07-29 15:50:00,227.56,228.1,227.22,227.42,145671.0,212.3508,212.8547,212.0335,212.2202,145671.0
2022-08-01 09:30:00,226.09,227.51,225.33,227.26,72897.0,210.9791,212.3042,210.2699,212.0709,72897.0
2022-08-01 09:40:00,227.54,227.54,225.6,225.68,20763.0,212.3322,212.3322,210.5218,210.5965,20763.0
2022-08-01 09:50:00,225.77,226.96,225.65,226.88,39855.0,210.6805,211.7909,210.5685,211.7163,39855.0
2022-08-01 10:00:00,226.85,227.98,226.52,227.66,53456.0,211.6883,212.7428,211.3803,212.4441,53456.0
2022-08-01 10:10:00,227.66,227.79,226.87,226.94,29325.0,212.4441,212.5655,211.7069,211.7723,29325.0
2022-08-01 10:20:00,226.9,226.97,226.11,226.15,22360.0,211.7349,211.8003,210.9977,211.0351,22360.0
2022-08-01 10:30:00,226.15,226.49,226.1,226.37,21197.0,211.0351,211.3523,210.9884,211.2404,21197.0
2022-08-01 10:40:00,226.42,226.58,225.5,225.96,38210.0,211.287,211.4363,210.4285,210.8578,38210.0
2022-08-01 10:50:00,225.94,226.55,225.94,226.15,34754.0,210.8391,211.4083,210.8391,211.0351,34754.0
2022-08-01 11:00:00,226.2,227.17,226.14,226.95,19780.0,211.0817,211.9869,211.0257,211.7816,19780.0
2022-08-01 11:10:00,226.92,227.24,226.06,226.06,24245.0,211.7536,212.0522,210.9511,210.9511,24245.0
2022-08-01 11:20:00,226.08,227.18,226.06,227.07,62846.0,210.9697,211.9962,210.9511,211.8936,62846.0
2022-08-01 11:30:00,227.08,227.22,226.58,226.59,53148.0,211.9029,212.0335,211.4363,211.4457,53148.0
2022-08-01 11:40:00,226.62,227.03,226.58,227.03,32870.0,211.4736,211.8562,211.4363,211.8562,32870.0
2022-08-01 11:50:00,226.99,227.14,226.71,226.94,34580.0,211.8189,211.9589,211.5576,211.7723,34580.0
2022-08-01 12:00:00,226.94,227.61,226.8,227.52,35938.0,211.7723,212.3975,211.6416,212.3135,35938.0
2022-08-01 12:10:00,227.49,227.54,227.14,227.39,24871.0,212.2855,212.3322,211.9589,212.1922,24871.0
2022-08-01 12:20:00,227.39,227.73,227.37,227.6,12883.0,212.1922,212.5095,212.1735,212.3881,12883.0
2022-08-01 12:30:00,227.6,227.65,227.16,227.62,20874.0,212.3881,212.4348,211.9776,212.4068,20874.0
2022-08-01 12:40:00,227.64,227.82,227.41,227.58,17847.0,212.4255,212.5934,212.2108,212.3695,17847.0
2022-08-01 12:50:00,227.59,227.66,227.37,227.63,10591.0,212.3788,212.4441,212.1735,212.4161,10591.0
2022-08-01 13:00:00,227.62,227.73,227.32,227.7,13882.0,212.4068,212.5095,212.1269,212.4815,13882.0
2022-08-01 13:10:00,227.65,227.69,227.32,227.36,15312.0,212.4348,212.4721,212.1269,212.1642,15312.0
2022-08-01 13:20:00,227.35,227.57,227.17,227.45,28731.0,212.1549,212.3602,211.9869,212.2482,28731.0
2022-08-01 13:30:00,227.38,227.49,227.08,227.08,28951.0,212.1829,212.2855,211.9029,211.9029,28951.0
2022-08-01 13:40:00,227.14,227.28,226.49,226.8,17859.0,211.9589,212.0895,211.3523,211.6416,17859.0
2022-08-01 13:50:00,226.76,227.25,226.66,227.25,11322.0,211.6043,212.0615,211.511,212.0615,11322.0
2022-08-01 14:00:00,227.23,227.32,226.93,227.3,15210.0,212.0429,212.1269,211.7629,212.1082,15210.0
2022-08-01 14:10:00,227.3,227.64,227.09,227.41,14668.0,212.1082,212.4255,211.9122,212.2108,14668.0
2022-08-01 14:20:00,227.47,227.59,227.29,227.37,14253.0,212.2668,212.3788,212.0989,212.1735,14253.0
2022-08-01 14:30:00,227.41,227.59,227.31,227.35,14756.0,212.2108,212.3788,212.1175,212.1549,14756.0
2022-08-01 14:40:00,227.48,227.53,227.09,227.14,19788.0,212.2762,212.3228,211.9122,211.9589,19788.0
2022-08-01 14:50:00,227.05,227.67,226.89,227.52,21380.0,211.8749,212.4535,211.7256,212.3135,21380.0
2022-08-01 15:00:00,227.5,227.84,227.41,227.8,14429.0,212.2948,212.6121,212.2108,212.5748,14429.0
2022-08-01 15:10:00,227.78,227.92,227.65,227.76,16218.0,212.5561,212.6868,212.4348,212.5375,16218.0
2022-08-01 15:20:00,227.75,227.75,227.32,227.46,19386.0,212.5281,212.5281,212.1269,212.2575,19386.0
2022-08-01 15:30:00,227.46,227.61,227.28,227.37,33551.0,212.2575,212.3975,212.0895,212.1735,33551.0
2022-08-01 15:40:00,227.37,227.59,227.13,227.34,42436.0,212.1735,212.3788,211.9496,212.1455,42436.0
2022-08-01 15:50:00,227.38,227.64,226.82,227.13,105354.0,212.1829,212.4255,211.6603,211.9496,105354.0
2022-08-02 09:30:00,225.64,225.64,222.6,223.09,85624.0,210.5591,210.5591,207.7223,208.1796,85624.0
2022-08-02 09:40:00,223.14,224.07,222.72,223.33,46638.0,208.2262,209.0941,207.8343,208.4035,46638.0
2022-08-02 09:50:00,223.38,223.85,222.4,222.4,34654.0,208.4502,208.8888,207.5357,207.5357,34654.0
2022-08-02 10:00:00,222.41,222.89,222.22,222.22,48983.0,207.545,207.9929,207.3677,207.3677,48983.0
2022-08-02 10:10:00,222.17,222.3,221.55,222.0,104738.0,207.3211,207.4424,206.7425,207.1624,104738.0
2022-08-02 10:20:00,221.98,223.24,221.98,223.23,19495.0,207.1438,208.3196,207.1438,208.3102,19495.0
2022-08-02 10:30:00,223.26,223.41,222.84,223.03,29452.0,208.3382,208.4782,207.9463,208.1236,29452.0
2022-08-02 10:40:00,223.0,223.51,222.98,223.22,48655.0,208.0956,208.5715,208.0769,208.3009,48655.0
2022-08-02 10:50:00,223.21,223.49,222.79,222.81,50699.0,208.2916,208.5528,207.8996,207.9183,50699.0
2022-08-02 11:00:00,222.85,223.05,222.46,222.8,50101.0,207.9556,208.1423,207.5917,207.909,50101.0
2022-08-02 11:10:00,222.8,223.03,222.73,222.74,25440.0,207.909,208.1236,207.8436,207.853,25440.0
2022-08-02 11:20:00,222.7,222.77,222.24,222.45,26945.0,207.8156,207.881,207.3864,207.5824,26945.0
2022-08-02 11:30:00,222.46,222.87,222.01,222.87,30261.0,207.5917,207.9743,207.1718,207.9743,30261.0
2022-08-02 11:40:00,222.86,223.13,222.61,222.79,29359.0,207.965,208.2169,207.7317,207.8996,29359.0
2022-08-02 11:50:00,222.77,222.77,222.25,222.38,21222.0,207.881,207.881,207.3957,207.517,21222.0
2022-08-02 12:00:00,222.39,222.82,222.36,222.59,25344.0,207.5264,207.9276,207.4984,207.713,25344.0
2022-08-02 12:10:00,222.59,223.1,222.51,222.94,19582.0,207.713,208.1889,207.6383,208.0396,19582.0
2022-08-02 12:20:00,222.94,223.35,222.89,223.2,20177.0,208.0396,208.4222,207.9929,208.2822,20177.0
2022-08-02 12:30:00,223.18,223.18,222.61,223.02,31612.0,208.2636,208.2636,207.7317,208.1143,31612.0
2022-08-02 12:40:00,222.99,223.18,222.92,223.05,25930.0,208.0863,208.2636,208.0209,208.1423,25930.0
2022-08-02 12:50:00,223.05,223.05,222.5,222.64,24418.0,208.1423,208.1423,207.629,207.7597,24418.0
2022-08-02 13:00:00,222.66,222.66,222.22,222.45,39169.0,207.7783,207.7783,207.3677,207.5824,39169.0
2022-08-02 13:10:00,222.46,223.04,222.43,222.98,35715.0,207.5917,208.1329,207.5637,208.0769,35715.0
2022-08-02 13:20:00,222.98,223.03,222.67,222.74,40617.0,208.0769,208.1236,207.7877,207.853,40617.0
2022-08-02 13:30:00,222.66,222.66,222.01,222.49,36817.0,207.7783,207.7783,207.1718,207.6197,36817.0
2022-08-02 13:40:00,222.51,222.8,222.49,222.73,32762.0,207.6383,207.909,207.6197,207.8436,32762.0
2022-08-02 13:50:00,222.7,222.84,222.32,222.52,25864.0,207.8156,207.9463,207.461,207.6477,25864.0
2022-08-02 14:00:00,222.48,223.09,222.02,223.09,25330.0,207.6103,208.1796,207.1811,208.1796,25330.0
2022-08-02 14:10:00,223.13,223.35,222.95,222.95,46683.0,208.2169,208.4222,208.0489,208.0489,46683.0
2022-08-02 14:20:00,222.99,223.66,222.93,223.6,22888.0,208.0863,208.7115,208.0303,208.6555,22888.0
2022-08-02 14:30:00,223.64,223.86,223.48,223.68,27386.0,208.6928,208.8981,208.5435,208.7301,27386.0
2022-08-02 14:40:00,223.71,223.89,223.44,223.69,18691.0,208.7581,208.9261,208.5062,208.7395,18691.0
2022-08-02 14:50:00,223.69,223.78,223.17,223.34,25022.0,208.7395,208.8235,208.2542,208.4129,25022.0
2022-08-02 15:00:00,223.26,223.63,223.26,223.42,24708.0,208.3382,208.6835,208.3382,208.4875,24708.0
2022-08-02 15:10:00,223.4,223.47,222.64,222.64,27026.0,208.4689,208.5342,207.7597,207.7597,27026.0
2022-08-02 15:20:00,222.6,222.77,222.25,222.75,35421.0,207.7223,207.881,207.3957,207.8623,35421.0
2022-08-02 15:30:00,222.74,223.47,222.65,223.1,62481.0,207.853,208.5342,207.769,208.1889,62481.0
2022-08-02 15:40:00,223.15,223.25,222.63,222.7,57282.0,208.2356,208.3289,207.7503,207.8156,57282.0
2022-08-02 15:50:00,222.71,222.81,222.32,222.55,156654.0,207.825,207.9183,207.461,207.6757,156654.0
2022-08-03 09:30:00,223.54,224.3,222.87,224.22,43501.0,208.5995,209.3087,207.9743,209.2341,43501.0
2022-08-03 09:40:00,224.22,224.22,222.88,223.92,25975.0,209.2341,209.2341,207.9836,208.9541,25975.0
2022-08-03 09:50:00,223.91,224.3,223.75,224.3,17465.0,208.9448,209.3087,208.7955,209.3087,17465.0
2022-08-03 10:00:00,224.18,224.99,223.87,224.72,29512.0,209.1967,209.9526,208.9074,209.7006,29512.0
2022-08-03 10:10:00,224.72,224.83,223.87,223.95,16038.0,209.7006,209.8033,208.9074,208.9821,16038.0
2022-08-03 10:20:00,223.98,224.71,223.84,224.62,14336.0,209.0101,209.6913,208.8795,209.6073,14336.0
2022-08-03 10:30:00,224.63,224.88,224.41,224.66,17773.0,209.6167,209.8499,209.4114,209.6446,17773.0
2022-08-03 10:40:00,224.7,225.43,224.15,225.38,23025.0,209.682,210.3632,209.1687,210.3165,23025.0
2022-08-03 10:50:00,225.41,225.75,225.16,225.58,27848.0,210.3445,210.6618,210.1112,210.5032,27848.0
2022-08-03 11:00:00,225.64,225.84,225.36,225.47,16659.0,210.5591,210.7458,210.2979,210.4005,16659.0
2022-08-03 11:10:00,225.52,225.72,225.38,225.53,14191.0,210.4472,210.6338,210.3165,210.4565,14191.0
2022-08-03 11:20:00,225.53,225.88,225.42,225.81,14815.0,210.4565,210.7831,210.3539,210.7178,14815.0
2022-08-03 11:30:00,225.81,225.94,225.57,225.88,20872.0,210.7178,210.8391,210.4938,210.7831,20872.0
2022-08-03 11:40:00,225.9,225.91,225.6,225.69,13411.0,210.8018,210.8111,210.5218,210.6058,13411.0
2022-08-03 11:50:00,225.63,225.63,225.23,225.27,21546.0,210.5498,210.5498,210.1766,210.2139,21546.0
2022-08-03 12:00:00,225.25,225.4,225.01,225.34,15515.0,210.1952,210.3352,209.9713,210.2792,15515.0
2022-08-03 12:10:00,225.3,225.38,224.6,224.7,17777.0,210.2419,210.3165,209.5887,209.682,17777.0
2022-08-03 12:20:00,224.73,225.34,224.73,225.23,13534.0,209.71,210.2792,209.71,210.1766,13534.0
2022-08-03 12:30:00,225.18,225.46,224.84,225.25,16037.0,210.1299,210.3912,209.8126,210.1952,16037.0
2022-08-03 12:40:00,225.31,225.88,225.21,225.64,27343.0,210.2512,210.7831,210.1579,210.5591,27343.0
2022-08-03 12:50:00,225.69,225.79,225.44,225.62,14463.0,210.6058,210.6991,210.3725,210.5405,14463.0
2022-08-03 13:00:00,225.65,225.72,225.56,225.58,13910.0,210.5685,210.6338,210.4845,210.5032,13910.0
2022-08-03 13:10:00,225.61,225.69,225.41,225.41,15909.0,210.5312,210.6058,210.3445,210.3445,15909.0
2022-08-03 13:20:00,225.42,225.89,225.4,225.79,14662.0,210.3539,210.7924,210.3352,210.6991,14662.0
2022-08-03 13:30:00,225.84,226.13,225.83,225.88,15823.0,210.7458,211.0164,210.7364,210.7831,15823.0
2022-08-03 13:40:00,225.87,225.87,225.56,225.78,19084.0,210.7738,210.7738,210.4845,210.6898,19084.0
2022-08-03 13:50:00,225.8,226.02,225.75,225.95,13970.0,210.7085,210.9138,210.6618,210.8484,13970.0
2022-08-03 14:00:00,225.92,226.25,225.85,226.14,16220.0,210.8204,211.1284,210.7551,211.0257,16220.0
2022-08-03 14:10:00,226.2,226.4,226.03,226.11,29416.0,211.0817,211.2684,210.9231,210.9977,29416.0
2022-08-03 14:20:00,226.1,226.23,225.97,226.17,18081.0,210.9884,211.1097,210.8671,211.0537,18081.0
2022-08-03 14:30:00,226.24,226.24,226.01,226.01,13377.0,211.119,211.119,210.9044,210.9044,13377.0
2022-08-03 14:40:00,226.02,226.21,225.93,226.15,17255.0,210.9138,211.0911,210.8298,211.0351,17255.0
2022-08-03 14:50:00,226.13,226.35,226.07,226.07,15945.0,211.0164,211.2217,210.9604,210.9604,15945.0
2022-08-03 15:00:00,226.06,226.37,225.98,226.21,19603.0,210.9511,211.2404,210.8764,211.0911,19603.0
2022-08-03 15:10:00,226.21,226.27,225.98,226.2,26736.0,211.0911,211.147,210.8764,211.0817,26736.0
2022-08-03 15:20:00,226.19,226.39,226.18,226.27,22055.0,211.0724,211.259,211.0631,211.147,22055.0
2022-08-03 15:30:00,226.27,226.47,226.21,226.28,32954.0,211.147,211.3337,211.0911,211.1564,32954.0
2022-08-03 15:40:00,226.29,226.36,226.02,226.04,30924.0,211.1657,211.231,210.9138,210.9324,30924.0
2022-08-03 15:50:00,226.09,226.22,225.37,225.41,140211.0,210.9791,211.1004,210.3072,210.3445,140211.0
2022-08-04 09:30:00,225.98,226.78,224.43,225.54,132185.0,210.8764,211.623,209.43,210.4658,132185.0
2022-08-04 09:40:00,225.68,227.0,225.45,227.0,21958.0,210.5965,211.8283,210.3818,211.8283,21958.0
2022-08-04 09:50:00,226.97,226.97,226.34,226.63,22229.0,211.8003,211.8003,211.2124,211.483,22229.0
2022-08-04 10:00:00,226.57,227.6,226.22,227.54,29342.0,211.427,212.3881,211.1004,212.3322,29342.0
2022-08-04 10:10:00,227.48,227.72,227.26,227.62,23516.0,212.2762,212.5001,212.0709,212.4068,23516.0
2022-08-04 10:20:00,227.55,228.46,227.18,228.0,24252.0,212.3415,213.1907,211.9962,212.7614,24252.0
2022-08-04 10:30:00,227.99,228.07,227.43,227.63,22797.0,212.7521,212.8267,212.2295,212.4161,22797.0
2022-08-04 10:40:00,227.59,228.04,227.53,227.97,35287.0,212.3788,212.7987,212.3228,212.7334,35287.0
2022-08-04 10:50:00,227.93,228.45,227.82,228.27,28371.0,212.6961,213.1813,212.5934,213.0134,28371.0
2022-08-04 11:00:00,228.35,228.41,227.92,228.23,21101.0,213.088,213.144,212.6868,212.976,21101.0
2022-08-04 11:10:00,228.22,228.66,228.14,228.63,21195.0,212.9667,213.3773,212.8921,213.3493,21195.0
2022-08-04 11:20:00,228.69,228.69,227.78,227.86,18590.0,213.4053,213.4053,212.5561,212.6308,18590.0
2022-08-04 11:30:00,227.91,228.44,227.87,227.9,101362.0,212.6774,213.172,212.6401,212.6681,101362.0
2022-08-04 11:40:00,227.92,228.26,227.8,228.23,20516.0,212.6868,213.004,212.5748,212.976,20516.0
2022-08-04 11:50:00,228.2,228.51,228.02,228.51,30526.0,212.948,213.2373,212.7801,213.2373,30526.0
2022-08-04 12:00:00,228.55,228.69,228.37,228.37,12604.0,213.2747,213.4053,213.1067,213.1067,12604.0
2022-08-04 12:10:00,228.4,228.65,228.27,228.55,14566.0,213.1347,213.368,213.0134,213.2747,14566.0
2022-08-04 12:20:00,228.51,228.67,228.33,228.59,16827.0,213.2373,213.3866,213.0694,213.312,16827.0
2022-08-04 12:30:00,228.59,228.98,228.34,228.53,14278.0,213.312,213.6759,213.0787,213.256,14278.0
2022-08-04 12:40:00,228.5,228.5,228.2,228.25,23824.0,213.228,213.228,212.948,212.9947,23824.0
2022-08-04 12:50:00,228.26,228.37,228.06,228.06,17365.0,213.004,213.1067,212.8174,212.8174,17365.0
2022-08-04 13:00:00,228.07,228.43,228.02,228.19,20206.0,212.8267,213.1627,212.7801,212.9387,20206.0
2022-08-04 13:10:00,228.2,228.41,228.13,228.19,23479.0,212.948,213.144,212.8827,212.9387,23479.0
2022-08-04 13:20:00,228.22,228.51,228.0,228.37,15624.0,212.9667,213.2373,212.7614,213.1067,15624.0
2022-08-04 13:30:00,228.39,228.5,228.24,228.37,11390.0,213.1253,213.228,212.9854,213.1067,11390.0
2022-08-04 13:40:00,228.36,228.39,227.87,228.15,17206.0,213.0974,213.1253,212.6401,212.9014,17206.0
2022-08-04 13:50:00,228.17,228.19,227.63,227.76,11162.0,212.9201,212.9387,212.4161,212.5375,11162.0
2022-08-04 14:00:00,227.8,228.01,227.7,227.78,11168.0,212.5748,212.7707,212.4815,212.5561,11168.0
2022-08-04 14:10:00,227.73,227.78,227.61,227.74,6445.0,212.5095,212.5561,212.3975,212.5188,6445.0
2022-08-04 14:20:00,227.74,227.86,227.63,227.82,10950.0,212.5188,212.6308,212.4161,212.5934,10950.0
2022-08-04 14:30:00,227.78,227.99,227.69,227.85,11683.0,212.5561,212.7521,212.4721,212.6214,11683.0
2022-08-04 14:40:00,227.8,227.88,227.54,227.58,12044.0,212.5748,212.6494,212.3322,212.3695,12044.0
2022-08-04 14:50:00,227.6,227.65,227.37,227.42,13193.0,212.3881,212.4348,212.1735,212.2202,13193.0
2022-08-04 15:00:00,227.4,227.52,227.35,227.38,11744.0,212.2015,212.3135,212.1549,212.1829,11744.0
2022-08-04 15:10:00,227.36,227.62,227.32,227.49,13783.0,212.1642,212.4068,212.1269,212.2855,13783.0
2022-08-04 15:20:00,227.47,227.49,227.23,227.45,15743.0,212.2668,212.2855,212.0429,212.2482,15743.0
2022-08-04 15:30:00,227.41,227.57,227.25,227.28,21554.0,212.2108,212.3602,212.0615,212.0895,21554.0
2022-08-04 15:40:00,227.31,227.41,227.06,227.09,21411.0,212.1175,212.2108,211.8842,211.9122,21411.0
2022-08-04 15:50:00,227.14,227.43,227.08,227.35,85100.0,211.9589,212.2295,211.9029,212.1549,85100.0
2022-08-05 09:30:00,226.0,227.87,226.0,227.84,39681.0,210.8951,212.6401,210.8951,212.6121,39681.0
2022-08-05 09:40:00,227.67,228.0,227.14,227.74,37122.0,212.4535,212.7614,211.9589,212.5188,37122.0
2022-08-05 09:50:00,227.9,228.83,227.83,228.24,22481.0,212.6681,213.5359,212.6028,212.9854,22481.0
2022-08-05 10:00:00,228.31,229.04,228.26,228.92,23855.0,213.0507,213.7319,213.004,213.6199,23855.0
2022-08-05 10:10:00,228.91,228.94,228.26,228.7,22807.0,213.6106,213.6386,213.004,213.4146,22807.0
2022-08-05 10:20:00,228.7,228.7,228.13,228.15,30324.0,213.4146,213.4146,212.8827,212.9014,30324.0
2022-08-05 10:30:00,228.22,228.39,227.93,228.32,21815.0,212.9667,213.1253,212.6961,213.06,21815.0
2022-08-05 10:40:00,228.39,228.39,227.88,227.88,13598.0,213.1253,213.1253,212.6494,212.6494,13598.0
2022-08-05 10:50:00,227.99,228.28,227.87,228.24,13312.0,212.7521,213.0227,212.6401,212.9854,13312.0
2022-08-05 11:00:00,228.14,228.16,227.78,227.95,14248.0,212.8921,212.9107,212.5561,212.7148,14248.0
2022-08-05 11:10:00,228.05,228.09,227.43,227.52,21042.0,212.8081,212.8454,212.2295,212.3135,21042.0
2022-08-05 11:20:00,227.51,227.54,227.15,227.23,14438.0,212.3042,212.3322,211.9682,212.0429,14438.0
2022-08-05 11:30:00,227.17,227.42,227.08,227.31,18917.0,211.9869,212.2202,211.9029,212.1175,18917.0
2022-08-05 11:40:00,227.29,227.43,227.15,227.28,10424.0,212.0989,212.2295,211.9682,212.0895,10424.0
2022-08-05 11:50:00,227.27,227.37,227.03,227.07,13889.0,212.0802,212.1735,211.8562,211.8936,13889.0
2022-08-05 12:00:00,227.06,227.57,226.96,227.44,11655.0,211.8842,212.3602,211.7909,212.2388,11655.0
2022-08-05 12:10:00,227.47,227.76,227.31,227.35,36774.0,212.2668,212.5375,212.1175,212.1549,36774.0
2022-08-05 12:20:00,227.31,227.67,227.26,227.52,13416.0,212.1175,212.4535,212.0709,212.3135,13416.0
2022-08-05 12:30:00,227.49,227.59,227.35,227.5,12787.0,212.2855,212.3788,212.1549,212.2948,12787.0
2022-08-05 12:40:00,227.47,227.9,227.38,227.85,8463.0,212.2668,212.6681,212.1829,212.6214,8463.0
2022-08-05 12:50:00,227.85,228.05,227.83,227.92,9595.0,212.6214,212.8081,212.6028,212.6868,9595.0
2022-08-05 13:00:00,227.91,228.04,227.76,227.81,13579.0,212.6774,212.7987,212.5375,212.5841,13579.0
2022-08-05 13:10:00,227.88,228.21,227.88,228.17,6616.0,212.6494,212.9574,212.6494,212.9201,6616.0
2022-08-05 13:20:00,228.21,228.35,228.03,228.06,11200.0,212.9574,213.088,212.7894,212.8174,11200.0
2022-08-05 13:30:00,228.04,228.66,228.04,228.66,15135.0,212.7987,213.3773,212.7987,213.3773,15135.0
2022-08-05 13:40:00,228.64,228.76,228.55,228.57,25563.0,213.3586,213.4706,213.2747,213.2933,25563.0
2022-08-05 13:50:00,228.53,228.62,228.24,228.26,16776.0,213.256,213.34,212.9854,213.004,16776.0
2022-08-05 14:00:00,228.26,228.28,228.04,228.05,15612.0,213.004,213.0227,212.7987,212.8081,15612.0
2022-08-05 14:10:00,228.12,228.12,227.83,227.94,10329.0,212.8734,212.8734,212.6028,212.7054,10329.0
2022-08-05 14:20:00,227.9,228.25,227.67,227.67,12954.0,212.6681,212.9947,212.4535,212.4535,12954.0
2022-08-05 14:30:00,227.64,227.91,227.56,227.77,12040.0,212.4255,212.6774,212.3508,212.5468,12040.0
2022-08-05 14:40:00,227.8,228.07,227.65,227.96,16549.0,212.5748,212.8267,212.4348,212.7241,16549.0
2022-08-05 14:50:00,227.96,228.02,227.71,227.84,10500.0,212.7241,212.7801,212.4908,212.6121,10500.0
2022-08-05 15:00:00,227.82,228.08,227.82,227.98,24743.0,212.5934,212.8361,212.5934,212.7428,24743.0
2022-08-05 15:10:00,227.96,228.09,227.83,227.87,18376.0,212.7241,212.8454,212.6028,212.6401,18376.0
2022-08-05 15:20:00,227.88,228.04,227.76,228.04,15665.0,212.6494,212.7987,212.5375,212.7987,15665.0
2022-08-05 15:30:00,228.01,228.31,227.94,228.21,28405.0,212.7707,213.0507,212.7054,212.9574,28405.0
2022-08-05 15:40:00,228.19,228.58,228.19,228.49,25633.0,212.9387,213.3027,212.9387,213.2187,25633.0
2022-08-05 15:50:00,228.54,228.78,228.37,228.62,63176.0,213.2653,213.4893,213.1067,213.34,63176.0
2022-08-08 09:30:00,230.0,231.31,229.78,230.94,49151.0,214.6277,215.8502,214.4224,215.5049,49151.0
2022-08-08 09:40:00,231.02,231.33,230.21,230.22,33862.0,215.5796,215.8689,214.8237,214.833,33862.0
2022-08-08 09:50:00,230.25,230.52,229.84,229.84,31249.0,214.861,215.113,214.4784,214.4784,31249.0
2022-08-08 10:00:00,229.94,230.4,229.79,229.88,23727.0,214.5718,215.001,214.4318,214.5158,23727.0
2022-08-08 10:10:00,229.9,230.0,229.54,229.7,14278.0,214.5344,214.6277,214.1985,214.3478,14278.0
2022-08-08 10:20:00,229.77,230.18,229.52,230.11,25100.0,214.4131,214.7957,214.1798,214.7304,25100.0
2022-08-08 10:30:00,230.14,230.3,229.83,230.1,12357.0,214.7584,214.9077,214.4691,214.7211,12357.0
2022-08-08 10:40:00,230.11,230.41,229.88,229.96,16592.0,214.7304,215.0103,214.5158,214.5904,16592.0
2022-08-08 10:50:00,229.96,230.0,229.63,229.75,21981.0,214.5904,214.6277,214.2825,214.3945,21981.0
2022-08-08 11:00:00,229.78,229.92,229.41,229.49,25699.0,214.4224,214.5531,214.0772,214.1518,25699.0
2022-08-08 11:10:00,229.44,229.76,228.88,229.06,26619.0,214.1052,214.4038,213.5826,213.7506,26619.0
2022-08-08 11:20:00,229.11,229.13,228.67,228.77,13858.0,213.7972,213.8159,213.3866,213.48,13858.0
2022-08-08 11:30:00,228.76,228.99,228.4,228.4,18775.0,213.4706,213.6852,213.1347,213.1347,18775.0
2022-08-08 11:40:00,228.39,228.75,228.17,228.7,20102.0,213.1253,213.4613,212.9201,213.4146,20102.0
2022-08-08 11:50:00,228.69,228.91,228.38,228.8,21005.0,213.4053,213.6106,213.116,213.5079,21005.0
2022-08-08 12:00:00,228.8,228.85,228.48,228.49,16683.0,213.5079,213.5546,213.2093,213.2187,16683.0
2022-08-08 12:10:00,228.54,228.62,228.27,228.38,12552.0,213.2653,213.34,213.0134,213.116,12552.0
2022-08-08 12:20:00,228.33,228.65,228.33,228.49,8854.0,213.0694,213.368,213.0694,213.2187,8854.0
2022-08-08 12:30:00,228.47,228.63,228.26,228.51,15980.0,213.2,213.3493,213.004,213.2373,15980.0
2022-08-08 12:40:00,228.54,229.11,228.51,229.08,9342.0,213.2653,213.7972,213.2373,213.7692,9342.0
2022-08-08 12:50:00,229.11,229.2,228.98,229.01,12488.0,213.7972,213.8812,213.6759,213.7039,12488.0
2022-08-08 13:00:00,229.05,229.35,229.0,229.34,10467.0,213.7412,214.0212,213.6946,214.0119,10467.0
2022-08-08 13:10:00,229.3,229.43,229.02,229.37,10725.0,213.9745,214.0958,213.7132,214.0399,10725.0
2022-08-08 13:20:00,229.4,229.4,228.91,228.91,11770.0,214.0678,214.0678,213.6106,213.6106,11770.0
2022-08-08 13:30:00,228.92,229.19,228.89,228.93,10865.0,213.6199,213.8719,213.5919,213.6293,10865.0
2022-08-08 13:40:00,228.88,229.19,228.86,228.98,27761.0,213.5826,213.8719,213.5639,213.6759,27761.0
2022-08-08 13:50:00,228.96,229.51,228.86,229.51,14666.0,213.6573,214.1705,213.5639,214.1705,14666.0
2022-08-08 14:00:00,229.5,229.5,228.82,229.13,11465.0,214.1612,214.1612,213.5266,213.8159,11465.0
2022-08-08 14:10:00,229.11,229.28,228.84,228.97,9734.0,213.7972,213.9559,213.5453,213.6666,9734.0
2022-08-08 14:20:00,228.97,229.02,228.8,228.91,8570.0,213.6666,213.7132,213.5079,213.6106,8570.0
2022-08-08 14:30:00,228.94,229.03,228.75,228.82,20964.0,213.6386,213.7226,213.4613,213.5266,20964.0
2022-08-08 14:40:00,228.8,229.09,228.4,228.49,9151.0,213.5079,213.7786,213.1347,213.2187,9151.0
2022-08-08 14:50:00,228.43,228.52,227.96,228.48,23711.0,213.1627,213.2467,212.7241,213.2093,23711.0
2022-08-08 15:00:00,228.47,228.72,228.47,228.59,11316.0,213.2,213.4333,213.2,213.312,11316.0
2022-08-08 15:10:00,228.59,228.69,228.15,228.33,15032.0,213.312,213.4053,212.9014,213.0694,15032.0
2022-08-08 15:20:00,228.4,228.51,228.26,228.28,11027.0,213.1347,213.2373,213.004,213.0227,11027.0
2022-08-08 15:30:00,228.27,228.55,228.12,228.29,17615.0,213.0134,213.2747,212.8734,213.032,17615.0
2022-08-08 15:40:00,228.32,228.52,228.16,228.18,21800.0,213.06,213.2467,212.9107,212.9294,21800.0
2022-08-08 15:50:00,228.24,228.36,227.79,227.91,97716.0,212.9854,213.0974,212.5655,212.6774,97716.0
2022-08-09 09:30:00,228.67,230.16,228.28,229.61,50484.0,213.3866,214.7771,213.0227,214.2638,50484.0
2022-08-09 09:40:00,229.51,229.71,228.57,229.18,47546.0,214.1705,214.3571,213.2933,213.8625,47546.0
2022-08-09 09:50:00,229.17,229.29,228.29,229.21,14850.0,213.8532,213.9652,213.032,213.8905,14850.0
2022-08-09 10:00:00,229.13,229.89,229.13,229.25,24034.0,213.8159,214.5251,213.8159,213.9279,24034.0
2022-08-09 10:10:00,229.32,229.59,229.23,229.32,24402.0,213.9932,214.2451,213.9092,213.9932,24402.0
2022-08-09 10:20:00,229.49,229.57,229.14,229.36,13642.0,214.1518,214.2265,213.8252,214.0305,13642.0
2022-08-09 10:30:00,229.44,229.7,229.12,229.32,16040.0,214.1052,214.3478,213.8066,213.9932,16040.0
2022-08-09 10:40:00,229.19,229.47,229.13,229.38,15263.0,213.8719,214.1332,213.8159,214.0492,15263.0
2022-08-09 10:50:00,229.38,229.38,228.92,229.08,12388.0,214.0492,214.0492,213.6199,213.7692,12388.0
2022-08-09 11:00:00,229.14,229.21,228.56,228.72,17724.0,213.8252,213.8905,213.284,213.4333,17724.0
2022-08-09 11:10:00,228.76,229.26,228.68,229.1,30890.0,213.4706,213.9372,213.396,213.7879,30890.0
2022-08-09 11:20:00,229.12,229.61,229.07,229.26,23959.0,213.8066,214.2638,213.7599,213.9372,23959.0
2022-08-09 11:30:00,229.37,229.67,229.16,229.56,25699.0,214.0399,214.3198,213.8439,214.2172,25699.0
2022-08-09 11:40:00,229.54,229.65,229.21,229.41,11139.0,214.1985,214.3011,213.8905,214.0772,11139.0
2022-08-09 11:50:00,229.32,229.36,229.0,229.14,12610.0,213.9932,214.0305,213.6946,213.8252,12610.0
2022-08-09 12:00:00,229.15,229.21,228.99,229.14,10641.0,213.8346,213.8905,213.6852,213.8252,10641.0
2022-08-09 12:10:00,229.14,229.3,228.92,229.18,13440.0,213.8252,213.9745,213.6199,213.8625,13440.0
2022-08-09 12:20:00,229.22,229.33,228.99,229.03,12346.0,213.8999,214.0025,213.6852,213.7226,12346.0
2022-08-09 12:30:00,229.06,229.17,228.93,229.12,12012.0,213.7506,213.8532,213.6293,213.8066,12012.0
2022-08-09 12:40:00,229.11,229.18,228.66,228.77,20968.0,213.7972,213.8625,213.3773,213.48,20968.0
2022-08-09 12:50:00,228.75,229.19,228.73,229.11,24091.0,213.4613,213.8719,213.4426,213.7972,24091.0
2022-08-09 13:00:00,229.1,229.22,228.87,229.01,15814.0,213.7879,213.8999,213.5733,213.7039,15814.0
2022-08-09 13:10:00,228.99,229.51,228.98,229.47,11005.0,213.6852,214.1705,213.6759,214.1332,11005.0
2022-08-09 13:20:00,229.53,229.81,229.4,229.47,22015.0,214.1892,214.4504,214.0678,214.1332,22015.0
2022-08-09 13:30:00,229.46,229.62,229.41,229.52,15286.0,214.1238,214.2731,214.0772,214.1798,15286.0
2022-08-09 13:40:00,229.53,229.67,229.04,229.26,14448.0,214.1892,214.3198,213.7319,213.9372,14448.0
2022-08-09 13:50:00,229.26,229.49,229.18,229.24,16067.0,213.9372,214.1518,213.8625,213.9185,16067.0
2022-08-09 14:00:00,229.24,229.45,228.96,229.02,18025.0,213.9185,214.1145,213.6573,213.7132,18025.0
2022-08-09 14:10:00,229.06,229.26,228.87,228.92,12343.0,213.7506,213.9372,213.5733,213.6199,12343.0
2022-08-09 14:20:00,228.92,228.96,228.79,228.91,13208.0,213.6199,213.6573,213.4986,213.6106,13208.0
2022-08-09 14:30:00,228.84,229.11,228.71,229.11,15475.0,213.5453,213.7972,213.424,213.7972,15475.0
2022-08-09 14:40:00,229.11,229.13,228.97,229.13,18208.0,213.7972,213.8159,213.6666,213.8159,18208.0
2022-08-09 14:50:00,229.11,229.31,229.1,229.11,15301.0,213.7972,213.9839,213.7879,213.7972,15301.0
2022-08-09 15:00:00,229.1,229.26,228.9,229.13,22275.0,213.7879,213.9372,213.6013,213.8159,22275.0
2022-08-09 15:10:00,229.15,229.15,228.82,228.94,23566.0,213.8346,213.8346,213.5266,213.6386,23566.0
2022-08-09 15:20:00,228.98,229.2,228.98,229.08,17847.0,213.6759,213.8812,213.6759,213.7692,17847.0
2022-08-09 15:30:00,229.09,229.2,228.82,228.88,20768.0,213.7786,213.8812,213.5266,213.5826,20768.0
2022-08-09 15:40:00,228.9,228.93,228.29,228.45,50590.0,213.6013,213.6293,213.032,213.1813,50590.0
2022-08-09 15:50:00,228.51,228.6,228.22,228.49,108604.0,213.2373,213.3213,212.9667,213.2187,108604.0
2022-08-10 09:30:00,232.11,232.63,231.07,231.39,45825.0,216.5967,217.082,215.6262,215.9248,45825.0
2022-08-10 09:40:00,231.17,231.6,230.91,231.27,31454.0,215.7195,216.1208,215.4769,215.8129,31454.0
2022-08-10 09:50:00,231.36,232.44,231.3,232.4,30921.0,215.8968,216.9047,215.8409,216.8673,30921.0
2022-08-10 10:00:00,232.36,232.9,232.31,232.83,33142.0,216.83,217.3339,216.7834,217.2686,33142.0
2022-08-10 10:10:00,232.93,233.17,232.64,232.73,51207.0,217.3619,217.5859,217.0913,217.1753,51207.0
2022-08-10 10:20:00,232.68,233.53,232.29,233.23,67610.0,217.1286,217.9218,216.7647,217.6419,67610.0
2022-08-10 10:30:00,233.22,234.26,233.1,234.17,27201.0,217.6325,218.603,217.5206,218.519,27201.0
2022-08-10 10:40:00,234.07,234.5,234.07,234.34,33106.0,218.4257,218.827,218.4257,218.6777,33106.0
2022-08-10 10:50:00,234.45,234.87,234.37,234.72,54288.0,218.7803,219.1723,218.7057,219.0323,54288.0
2022-08-10 11:00:00,234.78,235.44,234.73,235.14,64142.0,219.0883,219.7042,219.0416,219.4242,64142.0
2022-08-10 11:10:00,235.14,235.41,234.81,235.25,48468.0,219.4242,219.6762,219.1163,219.5269,48468.0
2022-08-10 11:20:00,235.22,236.05,235.18,235.87,46327.0,219.4989,220.2734,219.4615,220.1054,46327.0
2022-08-10 11:30:00,235.93,236.01,234.78,234.83,26525.0,220.1614,220.2361,219.0883,219.1349,26525.0
2022-08-10 11:40:00,234.85,235.31,234.61,235.06,32699.0,219.1536,219.5828,218.9296,219.3496,32699.0
2022-08-10 11:50:00,234.99,235.25,234.77,234.88,19773.0,219.2842,219.5269,219.0789,219.1816,19773.0
2022-08-10 12:00:00,234.93,235.08,234.58,234.7,23167.0,219.2282,219.3682,218.9016,219.0136,23167.0
2022-08-10 12:10:00,234.7,234.74,234.56,234.62,13951.0,219.0136,219.0509,218.883,218.939,13951.0
2022-08-10 12:20:00,234.64,234.83,234.42,234.72,17860.0,218.9576,219.1349,218.7523,219.0323,17860.0
2022-08-10 12:30:00,234.8,235.19,234.71,235.18,20109.0,219.1069,219.4709,219.0229,219.4615,20109.0
2022-08-10 12:40:00,235.29,235.47,235.24,235.26,14756.0,219.5642,219.7322,219.5175,219.5362,14756.0
2022-08-10 12:50:00,235.35,235.43,234.96,234.98,15611.0,219.6202,219.6948,219.2562,219.2749,15611.0
2022-08-10 13:00:00,234.92,235.26,234.86,235.24,15979.0,219.2189,219.5362,219.1629,219.5175,15979.0
2022-08-10 13:10:00,235.28,235.37,235.17,235.34,12481.0,219.5549,219.6388,219.4522,219.6108,12481.0
2022-08-10 13:20:00,235.38,235.55,235.25,235.42,39871.0,219.6482,219.8068,219.5269,219.6855,39871.0
2022-08-10 13:30:00,235.47,235.87,235.35,235.71,17447.0,219.7322,220.1054,219.6202,219.9561,17447.0
2022-08-10 13:40:00,235.68,236.25,235.68,236.2,16742.0,219.9281,220.46,219.9281,220.4134,16742.0
2022-08-10 13:50:00,236.2,236.44,235.93,236.07,21722.0,220.4134,220.6373,220.1614,220.292,21722.0
2022-08-10 14:00:00,236.06,236.27,235.99,236.12,15998.0,220.2827,220.4787,220.2174,220.3387,15998.0
2022-08-10 14:10:00,236.14,236.3,236.06,236.22,13567.0,220.3574,220.5067,220.2827,220.432,13567.0
2022-08-10 14:20:00,236.17,236.24,235.89,236.01,16229.0,220.3854,220.4507,220.1241,220.2361,16229.0
2022-08-10 14:30:00,236.05,236.2,235.88,236.14,18920.0,220.2734,220.4134,220.1147,220.3574,18920.0
2022-08-10 14:40:00,236.17,236.41,236.01,236.06,24776.0,220.3854,220.6093,220.2361,220.2827,24776.0
2022-08-10 14:50:00,236.04,236.12,235.73,235.84,20459.0,220.2641,220.3387,219.9748,220.0774,20459.0
2022-08-10 15:00:00,235.82,236.01,235.67,235.67,17303.0,220.0588,220.2361,219.9188,219.9188,17303.0
2022-08-10 15:10:00,235.69,236.0,235.66,235.86,19251.0,219.9374,220.2267,219.9095,220.0961,19251.0
2022-08-10 15:20:00,235.88,236.25,235.85,236.08,34892.0,220.1147,220.46,220.0868,220.3014,34892.0
2022-08-10 15:30:00,236.07,236.45,235.99,236.38,49127.0,220.292,220.6467,220.2174,220.5813,49127.0
2022-08-10 15:40:00,236.39,236.39,235.86,235.92,45393.0,220.5907,220.5907,220.0961,220.1521,45393.0
2022-08-10 15:50:00,235.91,235.94,235.44,235.68,102116.0,220.1427,220.1707,219.7042,219.9281,102116.0
2022-08-11 09:30:00,237.19,238.35,236.99,238.26,75857.0,221.3372,222.4197,221.1506,222.3357,75857.0
2022-08-11 09:40:00,238.17,239.26,237.76,238.92,41760.0,222.2517,223.2688,221.8691,222.9516,41760.0
2022-08-11 09:50:00,238.93,240.11,238.7,239.86,48396.0,222.9609,224.062,222.7463,223.8287,48396.0
2022-08-11 10:00:00,239.91,240.31,239.75,239.96,34310.0,223.8754,224.2487,223.7261,223.9221,34310.0
2022-08-11 10:10:00,239.97,240.52,239.86,240.42,34939.0,223.9314,224.4446,223.8287,224.3513,34939.0
2022-08-11 10:20:00,240.47,240.47,239.76,239.9,31919.0,224.398,224.398,223.7354,223.8661,31919.0
2022-08-11 10:30:00,239.88,240.26,239.69,240.02,36255.0,223.8474,224.202,223.6701,223.978,36255.0
2022-08-11 10:40:00,240.04,240.77,239.99,240.74,24917.0,223.9967,224.6779,223.9501,224.6499,24917.0
2022-08-11 10:50:00,240.71,241.18,240.64,241.05,68365.0,224.6219,225.0605,224.5566,224.9392,68365.0
2022-08-11 11:00:00,241.04,241.29,240.69,241.27,77790.0,224.9299,225.1632,224.6033,225.1445,77790.0
2022-08-11 11:10:00,241.27,241.57,240.75,240.91,56354.0,225.1445,225.4245,224.6593,224.8086,56354.0
2022-08-11 11:20:00,240.96,241.89,240.95,241.45,69958.0,224.8552,225.7231,224.8459,225.3125,69958.0
2022-08-11 11:30:00,241.42,241.46,240.43,241.13,93885.0,225.2845,225.3218,224.3606,225.0139,93885.0
2022-08-11 11:40:00,241.08,241.26,240.86,241.26,31703.0,224.9672,225.1352,224.7619,225.1352,31703.0
2022-08-11 11:50:00,241.27,241.45,240.95,241.37,51226.0,225.1445,225.3125,224.8459,225.2378,51226.0
2022-08-11 12:00:00,241.29,241.41,241.1,241.22,24685.0,225.1632,225.2751,224.9859,225.0978,24685.0
2022-08-11 12:10:00,241.23,241.34,240.69,240.72,26521.0,225.1072,225.2098,224.6033,224.6313,26521.0
2022-08-11 12:20:00,240.74,240.85,240.24,240.83,25111.0,224.6499,224.7526,224.1833,224.7339,25111.0
2022-08-11 12:30:00,240.84,240.91,240.52,240.55,24272.0,224.7432,224.8086,224.4446,224.4726,24272.0
2022-08-11 12:40:00,240.56,240.77,240.28,240.74,19442.0,224.482,224.6779,224.2207,224.6499,19442.0
2022-08-11 12:50:00,240.72,240.97,240.54,240.67,28156.0,224.6313,224.8646,224.4633,224.5846,28156.0
2022-08-11 13:00:00,240.73,240.85,240.42,240.65,31296.0,224.6406,224.7526,224.3513,224.5659,31296.0
2022-08-11 13:10:00,240.66,240.85,240.6,240.61,25653.0,224.5753,224.7526,224.5193,224.5286,25653.0
2022-08-11 13:20:00,240.62,240.69,240.42,240.43,36680.0,224.5379,224.6033,224.3513,224.3606,36680.0
2022-08-11 13:30:00,240.44,240.51,240.09,240.34,46029.0,224.37,224.4353,224.0434,224.2767,46029.0
2022-08-11 13:40:00,240.3,240.62,240.29,240.46,40376.0,224.2393,224.5379,224.23,224.3886,40376.0
2022-08-11 13:50:00,240.46,240.7,240.43,240.59,31966.0,224.3886,224.6126,224.3606,224.51,31966.0
2022-08-11 14:00:00,240.56,240.58,240.33,240.4,21094.0,224.482,224.5006,224.2673,224.3327,21094.0
2022-08-11 14:10:00,240.4,240.51,240.04,240.28,24714.0,224.3327,224.4353,223.9967,224.2207,24714.0
2022-08-11 14:20:00,240.21,240.26,239.72,239.83,18714.0,224.1553,224.202,223.6981,223.8007,18714.0
2022-08-11 14:30:00,239.84,239.85,239.28,239.43,24261.0,223.8101,223.8194,223.2875,223.4275,24261.0
2022-08-11 14:40:00,239.47,239.5,239.26,239.28,24803.0,223.4648,223.4928,223.2688,223.2875,24803.0
2022-08-11 14:50:00,239.28,239.55,239.04,239.43,29070.0,223.2875,223.5395,223.0635,223.4275,29070.0
2022-08-11 15:00:00,239.45,239.49,239.09,239.22,24794.0,223.4461,223.4835,223.1102,223.2315,24794.0
2022-08-11 15:10:00,239.2,239.34,238.75,239.34,29654.0,223.2129,223.3435,222.7929,223.3435,29654.0
2022-08-11 15:20:00,239.33,239.47,239.15,239.26,33912.0,223.3342,223.4648,223.1662,223.2688,33912.0
2022-08-11 15:30:00,239.27,239.47,239.13,239.25,49564.0,223.2782,223.4648,223.1475,223.2595,49564.0
2022-08-11 15:40:00,239.26,239.36,239.0,239.26,64258.0,223.2688,223.3622,223.0262,223.2688,64258.0
2022-08-11 15:50:00,239.23,239.46,239.0,239.37,182573.0,223.2408,223.4555,223.0262,223.3715,182573.0
2022-08-12 09:30:00,239.99,241.14,239.99,240.99,49762.0,223.9501,225.0232,223.9501,224.8832,49762.0
2022-08-12 09:40:00,240.86,241.18,239.76,239.88,39812.0,224.7619,225.0605,223.7354,223.8474,39812.0
2022-08-12 09:50:00,239.77,240.39,239.62,239.67,66174.0,223.7448,224.3233,223.6048,223.6514,66174.0
2022-08-12 10:00:00,239.63,239.63,238.75,238.92,40772.0,223.6141,223.6141,222.7929,222.9516,40772.0
2022-08-12 10:10:00,238.88,239.2,238.59,239.1,20256.0,222.9142,223.2129,222.6436,223.1195,20256.0
2022-08-12 10:20:00,239.12,239.7,238.92,239.7,15469.0,223.1382,223.6794,222.9516,223.6794,15469.0
2022-08-12 10:30:00,239.65,239.69,239.15,239.53,17703.0,223.6328,223.6701,223.1662,223.5208,17703.0
2022-08-12 10:40:00,239.56,239.75,239.28,239.7,15033.0,223.5488,223.7261,223.2875,223.6794,15033.0
2022-08-12 10:50:00,239.67,239.67,239.28,239.52,13662.0,223.6514,223.6514,223.2875,223.5115,13662.0
2022-08-12 11:00:00,239.55,239.9,239.49,239.51,24835.0,223.5395,223.8661,223.4835,223.5021,24835.0
2022-08-12 11:10:00,239.55,239.9,239.55,239.81,15488.0,223.5395,223.8661,223.5395,223.7821,15488.0
2022-08-12 11:20:00,239.79,239.82,239.3,239.41,22450.0,223.7634,223.7914,223.3062,223.4088,22450.0
2022-08-12 11:30:00,239.45,239.63,239.33,239.45,10298.0,223.4461,223.6141,223.3342,223.4461,10298.0
2022-08-12 11:40:00,239.42,239.6,239.37,239.41,22525.0,223.4181,223.5861,223.3715,223.4088,22525.0
2022-08-12 11:50:00,239.37,239.44,239.17,239.34,14414.0,223.3715,223.4368,223.1849,223.3435,14414.0
2022-08-12 12:00:00,239.35,239.47,239.21,239.42,9816.0,223.3528,223.4648,223.2222,223.4181,9816.0
2022-08-12 12:10:00,239.42,239.62,239.4,239.52,17310.0,223.4181,223.6048,223.3995,223.5115,17310.0
2022-08-12 12:20:00,239.53,239.53,239.25,239.26,23778.0,223.5208,223.5208,223.2595,223.2688,23778.0
2022-08-12 12:30:00,239.23,239.29,239.09,239.13,10875.0,223.2408,223.2968,223.1102,223.1475,10875.0
2022-08-12 12:40:00,239.09,239.15,239.02,239.05,16142.0,223.1102,223.1662,223.0449,223.0729,16142.0
2022-08-12 12:50:00,239.05,239.17,238.91,238.96,13099.0,223.0729,223.1849,222.9422,222.9889,13099.0
2022-08-12 13:00:00,238.93,239.17,238.92,239.08,16289.0,222.9609,223.1849,222.9516,223.1009,16289.0
2022-08-12 13:10:00,239.06,239.4,239.04,239.2,19004.0,223.0822,223.3995,223.0635,223.2129,19004.0
2022-08-12 13:20:00,239.2,239.38,239.13,239.33,19596.0,223.2129,223.3808,223.1475,223.3342,19596.0
2022-08-12 13:30:00,239.37,239.54,239.02,239.09,19470.0,223.3715,223.5301,223.0449,223.1102,19470.0
2022-08-12 13:40:00,239.09,239.44,239.09,239.14,37008.0,223.1102,223.4368,223.1102,223.1569,37008.0
2022-08-12 13:50:00,239.15,239.39,239.09,239.33,35442.0,223.1662,223.3902,223.1102,223.3342,35442.0
2022-08-12 14:00:00,239.37,239.38,239.16,239.21,20351.0,223.3715,223.3808,223.1755,223.2222,20351.0
2022-08-12 14:10:00,239.22,239.43,239.18,239.37,18932.0,223.2315,223.4275,223.1942,223.3715,18932.0
2022-08-12 14:20:00,239.4,239.41,239.23,239.37,23807.0,223.3995,223.4088,223.2408,223.3715,23807.0
2022-08-12 14:30:00,239.34,239.89,239.34,239.57,19749.0,223.3435,223.8567,223.3435,223.5581,19749.0
2022-08-12 14:40:00,239.57,239.7,239.5,239.56,12702.0,223.5581,223.6794,223.4928,223.5488,12702.0
2022-08-12 14:50:00,239.57,239.67,239.35,239.36,16222.0,223.5581,223.6514,223.3528,223.3622,16222.0
2022-08-12 15:00:00,239.33,239.63,239.17,239.48,33599.0,223.3342,223.6141,223.1849,223.4741,33599.0
2022-08-12 15:10:00,239.53,239.81,239.39,239.65,31902.0,223.5208,223.7821,223.3902,223.6328,31902.0
2022-08-12 15:20:00,239.67,239.79,239.35,239.62,57325.0,223.6514,223.7634,223.3528,223.6048,57325.0
2022-08-12 15:30:00,239.61,239.69,239.34,239.4,46429.0,223.5955,223.6701,223.3435,223.3995,46429.0
2022-08-12 15:40:00,239.42,239.75,239.32,239.69,60080.0,223.4181,223.7261,223.3248,223.6701,60080.0
2022-08-12 15:50:00,239.7,240.04,239.42,239.88,192565.0,223.6794,223.9967,223.4181,223.8474,192565.0
2022-08-15 09:30:00,238.6,238.7,236.48,237.33,54738.0,222.653,222.7463,220.6746,221.4678,54738.0
2022-08-15 09:40:00,237.46,237.73,236.58,237.06,81270.0,221.5891,221.8411,220.768,221.2159,81270.0
2022-08-15 09:50:00,237.11,237.51,236.59,237.25,52910.0,221.2625,221.6358,220.7773,221.3932,52910.0
2022-08-15 10:00:00,237.25,238.0,237.18,237.57,50688.0,221.3932,222.0931,221.3279,221.6918,50688.0
2022-08-15 10:10:00,237.71,238.0,237.57,237.89,22388.0,221.8224,222.0931,221.6918,221.9904,22388.0
2022-08-15 10:20:00,237.95,238.1,237.17,237.57,30963.0,222.0464,222.1864,221.3185,221.6918,30963.0
2022-08-15 10:30:00,237.52,237.88,237.29,237.4,13549.0,221.6451,221.9811,221.4305,221.5332,13549.0
2022-08-15 10:40:00,237.42,237.92,237.13,237.69,14112.0,221.5518,222.0184,221.2812,221.8038,14112.0
2022-08-15 10:50:00,237.61,237.97,237.52,237.64,8819.0,221.7291,222.0651,221.6451,221.7571,8819.0
2022-08-15 11:00:00,237.76,237.82,237.42,237.66,18814.0,221.8691,221.9251,221.5518,221.7758,18814.0
2022-08-15 11:10:00,237.67,237.87,237.51,237.6,18335.0,221.7851,221.9717,221.6358,221.7198,18335.0
2022-08-15 11:20:00,237.64,237.81,237.42,237.61,16977.0,221.7571,221.9158,221.5518,221.7291,16977.0
2022-08-15 11:30:00,237.65,237.75,237.13,237.57,23271.0,221.7664,221.8598,221.2812,221.6918,23271.0
2022-08-15 11:40:00,237.62,238.09,237.49,237.74,20860.0,221.7385,222.177,221.6171,221.8504,20860.0
2022-08-15 11:50:00,237.86,238.01,237.64,237.65,28137.0,221.9624,222.1024,221.7571,221.7664,28137.0
2022-08-15 12:00:00,237.62,237.66,237.37,237.43,13231.0,221.7385,221.7758,221.5052,221.5612,13231.0
2022-08-15 12:10:00,237.41,237.87,237.34,237.82,13530.0,221.5425,221.9717,221.4772,221.9251,13530.0
2022-08-15 12:20:00,237.88,238.0,237.79,237.89,28460.0,221.9811,222.0931,221.8971,221.9904,28460.0
2022-08-15 12:30:00,237.91,238.36,237.89,238.07,49753.0,222.0091,222.429,221.9904,222.1584,49753.0
2022-08-15 12:40:00,238.07,238.29,238.03,238.05,14505.0,222.1584,222.3637,222.1211,222.1397,14505.0
2022-08-15 12:50:00,238.06,238.27,238.03,238.03,16945.0,222.149,222.345,222.1211,222.1211,16945.0
2022-08-15 13:00:00,238.06,238.3,238.01,238.26,11846.0,222.149,222.373,222.1024,222.3357,11846.0
2022-08-15 13:10:00,238.25,238.33,237.83,237.83,16024.0,222.3263,222.401,221.9344,221.9344,16024.0
2022-08-15 13:20:00,237.87,238.06,237.84,237.89,16066.0,221.9717,222.149,221.9438,221.9904,16066.0
2022-08-15 13:30:00,237.88,237.91,237.62,237.66,19978.0,221.9811,222.0091,221.7385,221.7758,19978.0
2022-08-15 13:40:00,237.67,237.72,237.49,237.58,21181.0,221.7851,221.8318,221.6171,221.7011,21181.0
2022-08-15 13:50:00,237.61,237.72,237.51,237.57,12510.0,221.7291,221.8318,221.6358,221.6918,12510.0
2022-08-15 14:00:00,237.56,237.68,237.07,237.16,13560.0,221.6825,221.7944,221.2252,221.3092,13560.0
2022-08-15 14:10:00,237.22,237.37,237.03,237.37,15059.0,221.3652,221.5052,221.1879,221.5052,15059.0
2022-08-15 14:20:00,237.37,237.6,237.32,237.55,14670.0,221.5052,221.7198,221.4585,221.6731,14670.0
2022-08-15 14:30:00,237.6,237.81,237.58,237.77,11973.0,221.7198,221.9158,221.7011,221.8784,11973.0
2022-08-15 14:40:00,237.83,237.84,237.69,237.83,11075.0,221.9344,221.9438,221.8038,221.9344,11075.0
2022-08-15 14:50:00,237.81,237.96,237.6,237.9,14187.0,221.9158,222.0557,221.7198,221.9997,14187.0
2022-08-15 15:00:00,237.92,238.0,237.5,237.5,19179.0,222.0184,222.0931,221.6265,221.6265,19179.0
2022-08-15 15:10:00,237.5,237.65,237.42,237.49,20386.0,221.6265,221.7664,221.5518,221.6171,20386.0
2022-08-15 15:20:00,237.53,237.68,237.53,237.61,26780.0,221.6545,221.7944,221.6545,221.7291,26780.0
2022-08-15 15:30:00,237.63,238.06,237.55,238.0,34349.0,221.7478,222.149,221.6731,222.0931,34349.0
2022-08-15 15:40:00,238.04,238.18,237.76,238.15,46549.0,222.1304,222.261,221.8691,222.233,46549.0
2022-08-15 15:50:00,238.12,238.25,237.62,238.18,149068.0,222.205,222.3263,221.7385,222.261,149068.0
2022-08-16 09:30:00,237.75,240.2,237.75,240.09,89190.0,221.8598,224.146,221.8598,224.0434,89190.0
2022-08-16 09:40:00,240.07,240.83,239.62,240.02,58751.0,224.0247,224.7339,223.6048,223.978,58751.0
2022-08-16 09:50:00,239.95,240.86,239.77,240.5,51688.0,223.9127,224.7619,223.7448,224.426,51688.0
2022-08-16 10:00:00,240.5,240.94,240.16,240.31,38483.0,224.426,224.8366,224.1087,224.2487,38483.0
2022-08-16 10:10:00,240.31,240.77,240.07,240.11,36153.0,224.2487,224.6779,224.0247,224.062,36153.0
2022-08-16 10:20:00,240.1,240.5,239.91,240.21,36288.0,224.0527,224.426,223.8754,224.1553,36288.0
2022-08-16 10:30:00,240.18,240.48,239.81,240.27,18289.0,224.1274,224.4073,223.7821,224.2113,18289.0
2022-08-16 10:40:00,240.3,240.53,240.21,240.25,26166.0,224.2393,224.454,224.1553,224.1927,26166.0
2022-08-16 10:50:00,240.27,240.4,239.79,239.99,39449.0,224.2113,224.3327,223.7634,223.9501,39449.0
2022-08-16 11:00:00,239.99,240.61,239.92,240.58,24652.0,223.9501,224.5286,223.8847,224.5006,24652.0
2022-08-16 11:10:00,240.56,240.8,240.37,240.73,30186.0,224.482,224.7059,224.3047,224.6406,30186.0
2022-08-16 11:20:00,240.76,240.9,240.57,240.57,26066.0,224.6686,224.7992,224.4913,224.4913,26066.0
2022-08-16 11:30:00,240.56,241.06,240.45,240.56,44289.0,224.482,224.9485,224.3793,224.482,44289.0
2022-08-16 11:40:00,240.57,240.58,240.14,240.44,15926.0,224.4913,224.5006,224.09,224.37,15926.0
2022-08-16 11:50:00,240.41,240.75,240.39,240.69,14268.0,224.342,224.6593,224.3233,224.6033,14268.0
2022-08-16 12:00:00,240.62,240.97,240.6,240.97,24780.0,224.5379,224.8646,224.5193,224.8646,24780.0
2022-08-16 12:10:00,240.92,241.09,240.6,240.74,16046.0,224.8179,224.9765,224.5193,224.6499,16046.0
2022-08-16 12:20:00,240.67,240.9,240.6,240.81,26303.0,224.5846,224.7992,224.5193,224.7152,26303.0
2022-08-16 12:30:00,240.71,241.08,240.69,240.97,18279.0,224.6219,224.9672,224.6033,224.8646,18279.0
2022-08-16 12:40:00,240.99,241.01,240.74,240.93,23395.0,224.8832,224.9019,224.6499,224.8272,23395.0
2022-08-16 12:50:00,240.92,241.0,240.72,240.97,43233.0,224.8179,224.8925,224.6313,224.8646,43233.0
2022-08-16 13:00:00,240.96,241.51,240.77,241.38,38955.0,224.8552,225.3685,224.6779,225.2472,38955.0
2022-08-16 13:10:00,241.38,241.47,241.19,241.27,34285.0,225.2472,225.3311,225.0699,225.1445,34285.0
2022-08-16 13:20:00,241.29,241.57,241.11,241.5,24476.0,225.1632,225.4245,224.9952,225.3591,24476.0
2022-08-16 13:30:00,241.48,241.72,241.43,241.72,26977.0,225.3405,225.5644,225.2938,225.5644,26977.0
2022-08-16 13:40:00,241.72,241.75,241.51,241.59,30553.0,225.5644,225.5924,225.3685,225.4431,30553.0
2022-08-16 13:50:00,241.59,241.65,241.42,241.61,17937.0,225.4431,225.4991,225.2845,225.4618,17937.0
2022-08-16 14:00:00,241.63,242.02,241.58,241.87,39737.0,225.4804,225.8444,225.4338,225.7044,39737.0
2022-08-16 14:10:00,241.86,242.36,241.83,242.11,34478.0,225.6951,226.1617,225.6671,225.9284,34478.0
2022-08-16 14:20:00,242.06,242.13,241.81,241.93,17446.0,225.8817,225.947,225.6484,225.7604,17446.0
2022-08-16 14:30:00,241.94,241.96,241.35,241.5,17837.0,225.7697,225.7884,225.2192,225.3591,17837.0
2022-08-16 14:40:00,241.52,241.53,240.85,240.89,15303.0,225.3778,225.3871,224.7526,224.7899,15303.0
2022-08-16 14:50:00,240.87,241.42,240.77,241.4,29126.0,224.7712,225.2845,224.6779,225.2658,29126.0
2022-08-16 15:00:00,241.4,241.48,241.12,241.38,31844.0,225.2658,225.3405,225.0045,225.2472,31844.0
2022-08-16 15:10:00,241.31,241.55,241.21,241.52,16145.0,225.1818,225.4058,225.0885,225.3778,16145.0
2022-08-16 15:20:00,241.47,241.77,241.38,241.66,20727.0,225.3311,225.6111,225.2472,225.5084,20727.0
2022-08-16 15:30:00,241.63,241.88,241.37,241.37,36135.0,225.4804,225.7137,225.2378,225.2378,36135.0
2022-08-16 15:40:00,241.35,241.53,241.27,241.35,49870.0,225.2192,225.3871,225.1445,225.2192,49870.0
2022-08-16 15:50:00,241.38,241.69,241.24,241.38,133769.0,225.2472,225.5364,225.1165,225.2472,133769.0
2022-08-17 09:30:00,238.12,239.55,237.67,239.04,57531.0,222.205,223.5395,221.7851,223.0635,57531.0
2022-08-17 09:40:00,239.05,239.37,238.15,238.52,31716.0,223.0729,223.3715,222.233,222.5783,31716.0
2022-08-17 09:50:00,238.44,238.66,237.72,238.04,33832.0,222.5036,222.7089,221.8318,222.1304,33832.0
2022-08-17 10:00:00,238.11,239.11,238.1,239.02,50206.0,222.1957,223.1289,222.1864,223.0449,50206.0
2022-08-17 10:10:00,239.0,239.0,238.55,238.79,17917.0,223.0262,223.0262,222.6063,222.8303,17917.0
2022-08-17 10:20:00,238.77,238.9,238.57,238.87,11389.0,222.8116,222.9329,222.625,222.9049,11389.0
2022-08-17 10:30:00,238.86,238.86,238.24,238.44,13280.0,222.8956,222.8956,222.317,222.5036,13280.0
2022-08-17 10:40:00,238.49,239.21,238.44,238.7,17234.0,222.5503,223.2222,222.5036,222.7463,17234.0
2022-08-17 10:50:00,238.77,238.82,238.25,238.52,15485.0,222.8116,222.8583,222.3263,222.5783,15485.0
2022-08-17 11:00:00,238.58,239.02,238.55,239.0,10968.0,222.6343,223.0449,222.6063,223.0262,10968.0
2022-08-17 11:10:00,238.96,239.04,238.41,238.53,17273.0,222.9889,223.0635,222.4757,222.5876,17273.0
2022-08-17 11:20:00,238.57,239.02,238.57,238.8,14907.0,222.625,223.0449,222.625,222.8396,14907.0
2022-08-17 11:30:00,238.86,238.92,238.57,238.58,15644.0,222.8956,222.9516,222.625,222.6343,15644.0
2022-08-17 11:40:00,238.61,238.72,238.0,238.17,9920.0,222.6623,222.7649,222.0931,222.2517,9920.0
2022-08-17 11:50:00,238.23,238.47,238.15,238.38,11240.0,222.3077,222.5316,222.233,222.4477,11240.0
2022-08-17 12:00:00,238.36,238.8,238.36,238.49,13207.0,222.429,222.8396,222.429,222.5503,13207.0
2022-08-17 12:10:00,238.48,238.69,238.34,238.69,8375.0,222.541,222.7369,222.4103,222.7369,8375.0
2022-08-17 12:20:00,238.69,239.03,238.63,238.99,11527.0,222.7369,223.0542,222.681,223.0169,11527.0
2022-08-17 12:30:00,238.98,239.42,238.79,239.3,14693.0,223.0076,223.4181,222.8303,223.3062,14693.0
2022-08-17 12:40:00,239.26,239.38,239.13,239.23,9624.0,223.2688,223.3808,223.1475,223.2408,9624.0
2022-08-17 12:50:00,239.23,239.4,239.16,239.25,7761.0,223.2408,223.3995,223.1755,223.2595,7761.0
2022-08-17 13:00:00,239.3,239.3,238.87,239.04,18524.0,223.3062,223.3062,222.9049,223.0635,18524.0
2022-08-17 13:10:00,239.09,239.54,239.05,239.38,11921.0,223.1102,223.5301,223.0729,223.3808,11921.0
2022-08-17 13:20:00,239.34,239.64,239.33,239.53,18719.0,223.3435,223.6234,223.3342,223.5208,18719.0
2022-08-17 13:30:00,239.52,239.53,239.09,239.43,25548.0,223.5115,223.5208,223.1102,223.4275,25548.0
2022-08-17 13:40:00,239.43,239.9,239.32,239.77,13061.0,223.4275,223.8661,223.3248,223.7448,13061.0
2022-08-17 13:50:00,239.76,239.88,239.59,239.81,8161.0,223.7354,223.8474,223.5768,223.7821,8161.0
2022-08-17 14:00:00,239.9,240.53,239.74,240.34,37190.0,223.8661,224.454,223.7168,224.2767,37190.0
2022-08-17 14:10:00,240.37,240.89,240.23,240.63,21120.0,224.3047,224.7899,224.174,224.5473,21120.0
2022-08-17 14:20:00,240.64,240.83,240.2,240.83,13821.0,224.5566,224.7339,224.146,224.7339,13821.0
2022-08-17 14:30:00,240.82,241.42,240.76,241.26,22269.0,224.7246,225.2845,224.6686,225.1352,22269.0
2022-08-17 14:40:00,241.25,241.26,240.5,240.69,12790.0,225.1258,225.1352,224.426,224.6033,12790.0
2022-08-17 14:50:00,240.69,240.69,240.29,240.44,13222.0,224.6033,224.6033,224.23,224.37,13222.0
2022-08-17 15:00:00,240.45,240.83,240.41,240.45,10816.0,224.3793,224.7339,224.342,224.3793,10816.0
2022-08-17 15:10:00,240.49,240.58,240.05,240.2,14529.0,224.4166,224.5006,224.006,224.146,14529.0
2022-08-17 15:20:00,240.2,240.33,240.09,240.3,23365.0,224.146,224.2673,224.0434,224.2393,23365.0
2022-08-17 15:30:00,240.3,240.76,240.27,240.6,38737.0,224.2393,224.6686,224.2113,224.5193,38737.0
2022-08-17 15:40:00,240.64,240.87,240.51,240.58,39255.0,224.5566,224.7712,224.4353,224.5006,39255.0
2022-08-17 15:50:00,240.61,241.08,240.39,240.9,107438.0,224.5286,224.9672,224.3233,224.7992,107438.0
2022-08-18 09:30:00,241.54,241.9,241.32,241.57,37319.0,225.3965,225.7324,225.1912,225.4245,37319.0
2022-08-18 09:40:00,241.37,241.92,241.33,241.59,16136.0,225.2378,225.7511,225.2005,225.4431,16136.0
2022-08-18 09:50:00,241.52,241.79,241.21,241.55,13322.0,225.3778,225.6297,225.0885,225.4058,13322.0
2022-08-18 10:00:00,241.57,241.76,240.75,241.12,11274.0,225.4245,225.6018,224.6593,225.0045,11274.0
2022-08-18 10:10:00,241.16,241.4,240.52,240.61,17952.0,225.0419,225.2658,224.4446,224.5286,17952.0
2022-08-18 10:20:00,240.69,241.22,240.69,241.14,11331.0,224.6033,225.0978,224.6033,225.0232,11331.0
2022-08-18 10:30:00,241.12,241.24,240.71,241.17,14235.0,225.0045,225.1165,224.6219,225.0512,14235.0
2022-08-18 10:40:00,241.13,241.38,240.71,241.03,15400.0,225.0139,225.2472,224.6219,224.9205,15400.0
2022-08-18 10:50:00,241.07,241.08,240.52,240.56,16901.0,224.9579,224.9672,224.4446,224.482,16901.0
2022-08-18 11:00:00,240.55,240.86,240.05,240.28,14501.0,224.4726,224.7619,224.006,224.2207,14501.0
2022-08-18 11:10:00,240.31,240.54,240.23,240.37,9153.0,224.2487,224.4633,224.174,224.3047,9153.0
2022-08-18 11:20:00,240.35,240.59,240.33,240.49,10843.0,224.286,224.51,224.2673,224.4166,10843.0
2022-08-18 11:30:00,240.46,240.92,240.44,240.85,11496.0,224.3886,224.8179,224.37,224.7526,11496.0
2022-08-18 11:40:00,240.92,241.08,240.85,240.97,6325.0,224.8179,224.9672,224.7526,224.8646,6325.0
2022-08-18 11:50:00,240.99,241.07,240.7,240.82,9986.0,224.8832,224.9579,224.6126,224.7246,9986.0
2022-08-18 12:00:00,240.76,241.07,240.76,241.0,6210.0,224.6686,224.9579,224.6686,224.8925,6210.0
2022-08-18 12:10:00,241.01,241.02,240.72,240.88,7635.0,224.9019,224.9112,224.6313,224.7806,7635.0
2022-08-18 12:20:00,240.95,240.95,240.42,240.5,12037.0,224.8459,224.8459,224.3513,224.426,12037.0
2022-08-18 12:30:00,240.49,240.86,240.43,240.56,8431.0,224.4166,224.7619,224.3606,224.482,8431.0
2022-08-18 12:40:00,240.53,240.73,240.48,240.55,7111.0,224.454,224.6406,224.4073,224.4726,7111.0
2022-08-18 12:50:00,240.55,240.65,240.4,240.65,8692.0,224.4726,224.5659,224.3327,224.5659,8692.0
2022-08-18 13:00:00,240.69,240.78,240.55,240.69,10677.0,224.6033,224.6873,224.4726,224.6033,10677.0
2022-08-18 13:10:00,240.7,240.86,240.42,240.59,10959.0,224.6126,224.7619,224.3513,224.51,10959.0
2022-08-18 13:20:00,240.73,240.99,240.7,240.98,8691.0,224.6406,224.8832,224.6126,224.8739,8691.0
2022-08-18 13:30:00,241.0,241.07,240.82,241.0,8622.0,224.8925,224.9579,224.7246,224.8925,8622.0
2022-08-18 13:40:00,241.02,241.08,240.84,240.89,10594.0,224.9112,224.9672,224.7432,224.7899,10594.0
2022-08-18 13:50:00,240.9,241.1,240.77,240.77,10315.0,224.7992,224.9859,224.6779,224.6779,10315.0
2022-08-18 14:00:00,240.77,241.0,240.75,240.93,16345.0,224.6779,224.8925,224.6593,224.8272,16345.0
2022-08-18 14:10:00,240.95,241.16,240.94,241.06,14647.0,224.8459,225.0419,224.8366,224.9485,14647.0
2022-08-18 14:20:00,241.06,241.19,240.9,241.12,10709.0,224.9485,225.0699,224.7992,225.0045,10709.0
2022-08-18 14:30:00,241.12,241.31,241.01,241.11,14005.0,225.0045,225.1818,224.9019,224.9952,14005.0
2022-08-18 14:40:00,241.13,241.46,241.12,241.44,11232.0,225.0139,225.3218,225.0045,225.3031,11232.0
2022-08-18 14:50:00,241.45,241.61,241.33,241.5,14375.0,225.3125,225.4618,225.2005,225.3591,14375.0
2022-08-18 15:00:00,241.47,241.61,241.43,241.52,10051.0,225.3311,225.4618,225.2938,225.3778,10051.0
2022-08-18 15:10:00,241.53,241.77,241.53,241.75,12015.0,225.3871,225.6111,225.3871,225.5924,12015.0
2022-08-18 15:20:00,241.76,241.91,241.53,241.83,19291.0,225.6018,225.7417,225.3871,225.6671,19291.0
2022-08-18 15:30:00,241.83,242.28,241.8,242.03,27994.0,225.6671,226.087,225.6391,225.8537,27994.0
2022-08-18 15:40:00,242.06,242.29,241.94,241.94,39357.0,225.8817,226.0963,225.7697,225.7697,39357.0
2022-08-18 15:50:00,241.8,241.97,241.62,241.94,127340.0,225.6391,225.7977,225.4711,225.7697,127340.0
2022-08-19 09:30:00,241.0,241.0,239.0,239.73,121097.0,224.8925,224.8925,223.0262,223.7074,121097.0
2022-08-19 09:40:00,239.72,240.56,239.71,240.15,21470.0,223.6981,224.482,223.6888,224.0994,21470.0
2022-08-19 09:50:00,240.09,240.13,239.22,239.4,13586.0,224.0434,224.0807,223.2315,223.3995,13586.0
2022-08-19 10:00:00,239.3,240.12,239.22,239.68,16236.0,223.3062,224.0714,223.2315,223.6608,16236.0
2022-08-19 10:10:00,239.62,240.06,239.55,239.99,20832.0,223.6048,224.0154,223.5395,223.9501,20832.0
2022-08-19 10:20:00,240.01,240.29,239.95,240.17,17013.0,223.9687,224.23,223.9127,224.118,17013.0
2022-08-19 10:30:00,240.17,240.47,239.56,239.56,11734.0,224.118,224.398,223.5488,223.5488,11734.0
2022-08-19 10:40:00,239.55,239.55,239.11,239.35,16150.0,223.5395,223.5395,223.1289,223.3528,16150.0
2022-08-19 10:50:00,239.33,239.33,238.76,238.92,15899.0,223.3342,223.3342,222.8023,222.9516,15899.0
2022-08-19 11:00:00,238.92,239.14,238.49,238.52,52143.0,222.9516,223.1569,222.5503,222.5783,52143.0
2022-08-19 11:10:00,238.56,238.79,238.48,238.79,14257.0,222.6156,222.8303,222.541,222.8303,14257.0
2022-08-19 11:20:00,238.74,239.11,238.61,239.05,11369.0,222.7836,223.1289,222.6623,223.0729,11369.0
2022-08-19 11:30:00,239.13,239.6,239.0,239.49,13905.0,223.1475,223.5861,223.0262,223.4835,13905.0
2022-08-19 11:40:00,239.48,239.64,239.36,239.5,13885.0,223.4741,223.6234,223.3622,223.4928,13885.0
2022-08-19 11:50:00,239.54,239.54,239.23,239.32,7848.0,223.5301,223.5301,223.2408,223.3248,7848.0
2022-08-19 12:00:00,239.22,239.27,239.0,239.16,10870.0,223.2315,223.2782,223.0262,223.1755,10870.0
2022-08-19 12:10:00,239.18,239.59,239.18,239.5,16119.0,223.1942,223.5768,223.1942,223.4928,16119.0
2022-08-19 12:20:00,239.58,239.63,239.33,239.4,6052.0,223.5675,223.6141,223.3342,223.3995,6052.0
2022-08-19 12:30:00,239.34,239.76,239.29,239.72,9110.0,223.3435,223.7354,223.2968,223.6981,9110.0
2022-08-19 12:40:00,239.64,239.66,239.45,239.45,9883.0,223.6234,223.6421,223.4461,223.4461,9883.0
2022-08-19 12:50:00,239.44,239.62,239.43,239.43,7933.0,223.4368,223.6048,223.4275,223.4275,7933.0
2022-08-19 13:00:00,239.38,239.39,239.23,239.39,9680.0,223.3808,223.3902,223.2408,223.3902,9680.0
2022-08-19 13:10:00,239.4,239.53,239.21,239.26,8474.0,223.3995,223.5208,223.2222,223.2688,8474.0
2022-08-19 13:20:00,239.25,239.25,239.11,239.18,7233.0,223.2595,223.2595,223.1289,223.1942,7233.0
2022-08-19 13:30:00,239.17,239.19,238.93,239.08,15115.0,223.1849,223.2035,222.9609,223.1009,15115.0
2022-08-19 13:40:00,239.08,239.21,238.79,238.86,13713.0,223.1009,223.2222,222.8303,222.8956,13713.0
2022-08-19 13:50:00,238.9,239.11,238.8,239.11,14839.0,222.9329,223.1289,222.8396,223.1289,14839.0
2022-08-19 14:00:00,239.11,239.22,238.9,238.97,11439.0,223.1289,223.2315,222.9329,222.9982,11439.0
2022-08-19 14:10:00,238.95,238.95,238.55,238.73,11897.0,222.9796,222.9796,222.6063,222.7743,11897.0
2022-08-19 14:20:00,238.75,239.08,238.66,239.03,20424.0,222.7929,223.1009,222.7089,223.0542,20424.0
2022-08-19 14:30:00,238.95,239.04,238.61,238.61,11098.0,222.9796,223.0635,222.6623,222.6623,11098.0
2022-08-19 14:40:00,238.56,238.67,238.31,238.66,22283.0,222.6156,222.7183,222.3823,222.7089,22283.0
2022-08-19 14:50:00,238.62,238.87,238.58,238.72,34815.0,222.6716,222.9049,222.6343,222.7649,34815.0
2022-08-19 15:00:00,238.65,238.65,238.29,238.52,10880.0,222.6996,222.6996,222.3637,222.5783,10880.0
2022-08-19 15:10:00,238.52,239.12,238.45,238.85,22198.0,222.5783,223.1382,222.513,222.8862,22198.0
2022-08-19 15:20:00,238.85,239.09,238.83,238.89,17889.0,222.8862,223.1102,222.8676,222.9236,17889.0
2022-08-19 15:30:00,238.91,239.13,238.72,238.98,35225.0,222.9422,223.1475,222.7649,223.0076,35225.0
2022-08-19 15:40:00,238.99,239.04,238.67,238.78,34212.0,223.0169,223.0635,222.7183,222.8209,34212.0
2022-08-19 15:50:00,238.8,238.96,238.4,238.45,100043.0,222.8396,222.9889,222.4663,222.513,100043.0
2022-08-22 09:30:00,235.48,235.97,234.76,235.8,50019.0,219.7415,220.1987,219.0696,220.0401,50019.0
2022-08-22 09:40:00,235.79,236.09,235.54,235.71,11638.0,220.0308,220.3107,219.7975,219.9561,11638.0
2022-08-22 09:50:00,235.69,236.67,235.68,236.66,11866.0,219.9374,220.8519,219.9281,220.8426,11866.0
2022-08-22 10:00:00,236.66,237.04,236.45,236.97,15741.0,220.8426,221.1972,220.6467,221.1319,15741.0
2022-08-22 10:10:00,236.95,237.52,236.79,236.95,27313.0,221.1132,221.6451,220.9639,221.1132,27313.0
2022-08-22 10:20:00,236.89,237.11,236.61,236.77,11888.0,221.0572,221.2625,220.796,220.9453,11888.0
2022-08-22 10:30:00,236.74,236.86,236.42,236.57,12863.0,220.9173,221.0292,220.6187,220.7586,12863.0
2022-08-22 10:40:00,236.59,237.05,236.58,237.0,13382.0,220.7773,221.2066,220.768,221.1599,13382.0
2022-08-22 10:50:00,237.0,237.0,236.62,236.75,20757.0,221.1599,221.1599,220.8053,220.9266,20757.0
2022-08-22 11:00:00,236.75,237.12,236.59,237.08,13903.0,220.9266,221.2719,220.7773,221.2345,13903.0
2022-08-22 11:10:00,237.27,237.59,237.09,237.14,21336.0,221.4118,221.7105,221.2439,221.2905,21336.0
2022-08-22 11:20:00,237.18,237.18,236.72,236.76,19407.0,221.3279,221.3279,220.8986,220.9359,19407.0
2022-08-22 11:30:00,236.81,237.34,236.72,237.18,14235.0,220.9826,221.4772,220.8986,221.3279,14235.0
2022-08-22 11:40:00,237.09,237.24,236.72,236.78,14640.0,221.2439,221.3839,220.8986,220.9546,14640.0
2022-08-22 11:50:00,236.85,237.27,236.84,237.16,21095.0,221.0199,221.4118,221.0106,221.3092,21095.0
2022-08-22 12:00:00,237.16,237.35,237.01,237.15,20806.0,221.3092,221.4865,221.1692,221.2999,20806.0
2022-08-22 12:10:00,237.15,237.26,236.89,237.14,18315.0,221.2999,221.4025,221.0572,221.2905,18315.0
2022-08-22 12:20:00,237.18,237.57,237.18,237.31,17160.0,221.3279,221.6918,221.3279,221.4492,17160.0
2022-08-22 12:30:00,237.31,237.37,237.12,237.35,13841.0,221.4492,221.5052,221.2719,221.4865,13841.0
2022-08-22 12:40:00,237.32,237.32,236.93,237.13,13309.0,221.4585,221.4585,221.0946,221.2812,13309.0
2022-08-22 12:50:00,237.13,237.3,236.97,237.14,16807.0,221.2812,221.4398,221.1319,221.2905,16807.0
2022-08-22 13:00:00,237.13,237.15,236.53,236.55,20054.0,221.2812,221.2999,220.7213,220.74,20054.0
2022-08-22 13:10:00,236.48,236.69,236.16,236.52,7536.0,220.6746,220.8706,220.376,220.712,7536.0
2022-08-22 13:20:00,236.56,236.62,236.41,236.45,10297.0,220.7493,220.8053,220.6093,220.6467,10297.0
2022-08-22 13:30:00,236.45,236.45,236.17,236.25,11940.0,220.6467,220.6467,220.3854,220.46,11940.0
2022-08-22 13:40:00,236.24,236.78,236.23,236.74,23510.0,220.4507,220.9546,220.4414,220.9173,23510.0
2022-08-22 13:50:00,236.69,236.73,236.5,236.58,16381.0,220.8706,220.9079,220.6933,220.768,16381.0
2022-08-22 14:00:00,236.57,236.74,236.5,236.65,15833.0,220.7586,220.9173,220.6933,220.8333,15833.0
2022-08-22 14:10:00,236.62,236.81,236.59,236.8,16079.0,220.8053,220.9826,220.7773,220.9733,16079.0
2022-08-22 14:20:00,236.81,236.88,236.67,236.86,10234.0,220.9826,221.0479,220.8519,221.0292,10234.0
2022-08-22 14:30:00,236.81,237.11,236.77,236.99,13439.0,220.9826,221.2625,220.9453,221.1506,13439.0
2022-08-22 14:40:00,236.99,237.02,236.76,236.8,8947.0,221.1506,221.1786,220.9359,220.9733,8947.0
2022-08-22 14:50:00,236.78,236.86,236.67,236.77,8943.0,220.9546,221.0292,220.8519,220.9453,8943.0
2022-08-22 15:00:00,236.77,237.0,236.77,236.89,16683.0,220.9453,221.1599,220.9453,221.0572,16683.0
2022-08-22 15:10:00,236.92,237.33,236.92,237.22,17331.0,221.0852,221.4678,221.0852,221.3652,17331.0
2022-08-22 15:20:00,237.22,237.54,237.21,237.35,18667.0,221.3652,221.6638,221.3559,221.4865,18667.0
2022-08-22 15:30:00,237.38,237.8,237.33,237.65,27008.0,221.5145,221.9064,221.4678,221.7664,27008.0
2022-08-22 15:40:00,237.65,237.66,237.12,237.36,26188.0,221.7664,221.7758,221.2719,221.4958,26188.0
2022-08-22 15:50:00,237.36,237.89,237.27,237.55,104736.0,221.4958,221.9904,221.4118,221.6731,104736.0
2022-08-23 09:30:00,237.24,238.74,237.16,238.64,32071.0,221.3839,222.7836,221.3092,222.6903,32071.0
2022-08-23 09:40:00,238.49,238.8,238.29,238.53,16902.0,222.5503,222.8396,222.3637,222.5876,16902.0
2022-08-23 09:50:00,238.46,239.03,238.36,238.58,14475.0,222.5223,223.0542,222.429,222.6343,14475.0
2022-08-23 10:00:00,238.6,238.94,238.32,238.6,20787.0,222.653,222.9702,222.3917,222.653,20787.0
2022-08-23 10:10:00,238.59,238.66,238.27,238.53,13542.0,222.6436,222.7089,222.345,222.5876,13542.0
2022-08-23 10:20:00,238.64,239.05,238.49,238.49,11355.0,222.6903,223.0729,222.5503,222.5503,11355.0
2022-08-23 10:30:00,238.4,238.83,238.24,238.59,15043.0,222.4663,222.8676,222.317,222.6436,15043.0
2022-08-23 10:40:00,238.39,238.71,238.21,238.67,17851.0,222.457,222.7556,222.289,222.7183,17851.0
2022-08-23 10:50:00,238.68,238.86,238.41,238.63,21524.0,222.7276,222.8956,222.4757,222.681,21524.0
2022-08-23 11:00:00,238.65,238.65,237.69,237.93,25988.0,222.6996,222.6996,221.8038,222.0277,25988.0
2022-08-23 11:10:00,237.91,238.17,237.73,238.02,14459.0,222.0091,222.2517,221.8411,222.1117,14459.0
2022-08-23 11:20:00,238.02,238.32,237.96,237.99,19267.0,222.1117,222.3917,222.0557,222.0837,19267.0
2022-08-23 11:30:00,237.99,238.07,237.6,237.79,17395.0,222.0837,222.1584,221.7198,221.8971,17395.0
2022-08-23 11:40:00,237.81,238.05,237.74,237.84,16488.0,221.9158,222.1397,221.8504,221.9438,16488.0
2022-08-23 11:50:00,237.83,237.99,237.52,237.52,14273.0,221.9344,222.0837,221.6451,221.6451,14273.0
2022-08-23 12:00:00,237.6,237.61,237.22,237.5,15885.0,221.7198,221.7291,221.3652,221.6265,15885.0
2022-08-23 12:10:00,237.48,237.61,237.17,237.34,16148.0,221.6078,221.7291,221.3185,221.4772,16148.0
2022-08-23 12:20:00,237.35,237.35,236.88,237.02,19110.0,221.4865,221.4865,221.0479,221.1786,19110.0
2022-08-23 12:30:00,236.98,237.5,236.97,237.5,9098.0,221.1412,221.6265,221.1319,221.6265,9098.0
2022-08-23 12:40:00,237.59,237.65,237.19,237.19,11253.0,221.7105,221.7664,221.3372,221.3372,11253.0
2022-08-23 12:50:00,237.23,237.47,237.21,237.37,10902.0,221.3745,221.5985,221.3559,221.5052,10902.0
2022-08-23 13:00:00,237.37,237.52,237.19,237.32,9538.0,221.5052,221.6451,221.3372,221.4585,9538.0
2022-08-23 13:10:00,237.34,237.65,237.27,237.39,10814.0,221.4772,221.7664,221.4118,221.5238,10814.0
2022-08-23 13:20:00,237.37,237.66,237.33,237.5,13736.0,221.5052,221.7758,221.4678,221.6265,13736.0
2022-08-23 13:30:00,237.52,237.63,237.06,237.09,16519.0,221.6451,221.7478,221.2159,221.2439,16519.0
2022-08-23 13:40:00,237.03,237.14,236.84,237.03,10480.0,221.1879,221.2905,221.0106,221.1879,10480.0
2022-08-23 13:50:00,237.0,237.01,236.54,236.54,17069.0,221.1599,221.1692,220.7306,220.7306,17069.0
2022-08-23 14:00:00,236.54,236.66,236.39,236.58,9060.0,220.7306,220.8426,220.5907,220.768,9060.0
2022-08-23 14:10:00,236.57,237.0,236.48,236.97,14190.0,220.7586,221.1599,220.6746,221.1319,14190.0
2022-08-23 14:20:00,237.0,237.27,237.0,237.24,12670.0,221.1599,221.4118,221.1599,221.3839,12670.0
2022-08-23 14:30:00,237.23,237.32,236.99,237.22,11695.0,221.3745,221.4585,221.1506,221.3652,11695.0
2022-08-23 14:40:00,237.17,237.46,237.11,237.17,10904.0,221.3185,221.5891,221.2625,221.3185,10904.0
2022-08-23 14:50:00,237.17,237.33,237.11,237.31,7633.0,221.3185,221.4678,221.2625,221.4492,7633.0
2022-08-23 15:00:00,237.25,237.53,237.24,237.52,13298.0,221.3932,221.6545,221.3839,221.6451,13298.0
2022-08-23 15:10:00,237.52,237.64,237.36,237.63,15511.0,221.6451,221.7571,221.4958,221.7478,15511.0
2022-08-23 15:20:00,237.63,237.87,237.49,237.85,26597.0,221.7478,221.9717,221.6171,221.9531,26597.0
2022-08-23 15:30:00,237.83,238.09,237.67,238.04,35500.0,221.9344,222.177,221.7851,222.1304,35500.0
2022-08-23 15:40:00,238.05,238.06,237.79,237.83,44287.0,222.1397,222.149,221.8971,221.9344,44287.0
2022-08-23 15:50:00,237.81,237.97,237.63,237.65,89139.0,221.9158,222.0651,221.7478,221.7664,89139.0
2022-08-24 09:30:00,237.33,238.47,236.85,238.03,37571.0,221.4678,222.5316,221.0199,222.1211,37571.0
2022-08-24 09:40:00,238.06,239.02,237.81,238.87,11957.0,222.149,223.0449,221.9158,222.9049,11957.0
2022-08-24 09:50:00,238.82,238.82,238.11,238.12,17636.0,222.8583,222.8583,222.1957,222.205,17636.0
2022-08-24 10:00:00,238.08,238.52,237.89,238.44,7901.0,222.1677,222.5783,221.9904,222.5036,7901.0
2022-08-24 10:10:00,238.38,238.58,238.13,238.52,11104.0,222.4477,222.6343,222.2144,222.5783,11104.0
2022-08-24 10:20:00,238.6,238.77,238.26,238.27,10354.0,222.653,222.8116,222.3357,222.345,10354.0
2022-08-24 10:30:00,238.3,238.5,237.96,238.1,13953.0,222.373,222.5596,222.0557,222.1864,13953.0
2022-08-24 10:40:00,238.03,238.29,237.8,238.24,15767.0,222.1211,222.3637,221.9064,222.317,15767.0
2022-08-24 10:50:00,238.28,238.44,238.12,238.21,12357.0,222.3543,222.5036,222.205,222.289,12357.0
2022-08-24 11:00:00,238.18,238.27,237.88,237.95,14489.0,222.261,222.345,221.9811,222.0464,14489.0
2022-08-24 11:10:00,237.94,238.6,237.94,238.48,13526.0,222.0371,222.653,222.0371,222.541,13526.0
2022-08-24 11:20:00,238.42,238.82,238.39,238.82,12745.0,222.485,222.8583,222.457,222.8583,12745.0
2022-08-24 11:30:00,238.85,238.89,238.41,238.54,6007.0,222.8862,222.9236,222.4757,222.597,6007.0
2022-08-24 11:40:00,238.56,238.76,238.5,238.7,9679.0,222.6156,222.8023,222.5596,222.7463,9679.0
2022-08-24 11:50:00,238.72,238.96,238.69,238.74,7814.0,222.7649,222.9889,222.7369,222.7836,7814.0
2022-08-24 12:00:00,238.76,238.8,238.51,238.73,6929.0,222.8023,222.8396,222.569,222.7743,6929.0
2022-08-24 12:10:00,238.74,238.77,238.58,238.65,9906.0,222.7836,222.8116,222.6343,222.6996,9906.0
2022-08-24 12:20:00,238.65,238.75,238.44,238.59,10858.0,222.6996,222.7929,222.5036,222.6436,10858.0
2022-08-24 12:30:00,238.51,238.51,237.68,237.74,13177.0,222.569,222.569,221.7944,221.8504,13177.0
2022-08-24 12:40:00,237.73,237.88,237.39,237.6,11054.0,221.8411,221.9811,221.5238,221.7198,11054.0
2022-08-24 12:50:00,237.64,237.92,237.53,237.88,14406.0,221.7571,222.0184,221.6545,221.9811,14406.0
2022-08-24 13:00:00,237.9,238.06,237.88,238.01,12190.0,221.9997,222.149,221.9811,222.1024,12190.0
2022-08-24 13:10:00,237.98,238.2,237.84,238.04,9699.0,222.0744,222.2797,221.9438,222.1304,9699.0
2022-08-24 13:20:00,238.04,238.17,237.99,238.13,8840.0,222.1304,222.2517,222.0837,222.2144,8840.0
2022-08-24 13:30:00,238.04,238.09,237.87,238.04,12925.0,222.1304,222.177,221.9717,222.1304,12925.0
2022-08-24 13:40:00,238.04,238.32,238.04,238.2,5920.0,222.1304,222.3917,222.1304,222.2797,5920.0
2022-08-24 13:50:00,238.22,238.28,238.09,238.09,6337.0,222.2984,222.3543,222.177,222.177,6337.0
2022-08-24 14:00:00,238.1,238.5,238.06,238.45,10264.0,222.1864,222.5596,222.149,222.513,10264.0
2022-08-24 14:10:00,238.45,238.51,238.26,238.36,11349.0,222.513,222.569,222.3357,222.429,11349.0
2022-08-24 14:20:00,238.34,238.42,238.25,238.29,9864.0,222.4103,222.485,222.3263,222.3637,9864.0
2022-08-24 14:30:00,238.28,238.28,238.06,238.15,11339.0,222.3543,222.3543,222.149,222.233,11339.0
2022-08-24 14:40:00,238.15,238.23,237.79,237.93,11997.0,222.233,222.3077,221.8971,222.0277,11997.0
2022-08-24 14:50:00,237.98,238.2,237.98,238.11,13372.0,222.0744,222.2797,222.0744,222.1957,13372.0
2022-08-24 15:00:00,238.11,238.52,238.08,238.49,21628.0,222.1957,222.5783,222.1677,222.5503,21628.0
2022-08-24 15:10:00,238.49,238.74,238.45,238.69,14510.0,222.5503,222.7836,222.513,222.7369,14510.0
2022-08-24 15:20:00,238.68,238.68,238.22,238.27,17046.0,222.7276,222.7276,222.2984,222.345,17046.0
2022-08-24 15:30:00,238.28,238.58,238.25,238.56,30722.0,222.3543,222.6343,222.3263,222.6156,30722.0
2022-08-24 15:40:00,238.56,238.62,238.4,238.46,18700.0,222.6156,222.6716,222.4663,222.5223,18700.0
2022-08-24 15:50:00,238.48,238.66,238.19,238.34,94049.0,222.541,222.7089,222.2704,222.4103,94049.0
2022-08-25 09:30:00,238.59,239.48,238.21,238.45,33256.0,222.6436,223.4741,222.289,222.513,33256.0
2022-08-25 09:40:00,238.54,239.0,238.18,238.92,18458.0,222.597,223.0262,222.261,222.9516,18458.0
2022-08-25 09:50:00,238.93,239.71,238.83,239.66,15370.0,222.9609,223.6888,222.8676,223.6421,15370.0
2022-08-25 10:00:00,239.69,240.13,239.21,239.21,21667.0,223.6701,224.0807,223.2222,223.2222,21667.0
2022-08-25 10:10:00,239.29,239.8,239.21,239.38,19618.0,223.2968,223.7728,223.2222,223.3808,19618.0
2022-08-25 10:20:00,239.44,239.86,239.38,239.75,22069.0,223.4368,223.8287,223.3808,223.7261,22069.0
2022-08-25 10:30:00,239.71,239.82,239.25,239.51,15217.0,223.6888,223.7914,223.2595,223.5021,15217.0
2022-08-25 10:40:00,239.52,239.66,239.1,239.11,12923.0,223.5115,223.6421,223.1195,223.1289,12923.0
2022-08-25 10:50:00,239.12,239.24,238.86,239.08,12856.0,223.1382,223.2502,222.8956,223.1009,12856.0
2022-08-25 11:00:00,239.08,239.11,238.6,238.9,32255.0,223.1009,223.1289,222.653,222.9329,32255.0
2022-08-25 11:10:00,238.9,238.98,238.48,238.52,12732.0,222.9329,223.0076,222.541,222.5783,12732.0
2022-08-25 11:20:00,238.52,238.71,238.22,238.55,14288.0,222.5783,222.7556,222.2984,222.6063,14288.0
2022-08-25 11:30:00,238.55,238.73,238.41,238.52,16655.0,222.6063,222.7743,222.4757,222.5783,16655.0
2022-08-25 11:40:00,238.57,238.68,238.34,238.55,9889.0,222.625,222.7276,222.4103,222.6063,9889.0
2022-08-25 11:50:00,238.53,238.61,238.11,238.3,9901.0,222.5876,222.6623,222.1957,222.373,9901.0
2022-08-25 12:00:00,238.29,238.32,237.76,237.77,12764.0,222.3637,222.3917,221.8691,221.8784,12764.0
2022-08-25 12:10:00,237.81,237.85,237.37,237.45,29023.0,221.9158,221.9531,221.5052,221.5798,29023.0
2022-08-25 12:20:00,237.47,237.78,237.33,237.77,25331.0,221.5985,221.8878,221.4678,221.8784,25331.0
2022-08-25 12:30:00,237.79,238.04,237.75,238.02,10620.0,221.8971,222.1304,221.8598,222.1117,10620.0
2022-08-25 12:40:00,238.02,238.02,237.65,237.71,9161.0,222.1117,222.1117,221.7664,221.8224,9161.0
2022-08-25 12:50:00,237.73,237.97,237.66,237.69,11554.0,221.8411,222.0651,221.7758,221.8038,11554.0
2022-08-25 13:00:00,237.7,237.93,237.51,237.56,11712.0,221.8131,222.0277,221.6358,221.6825,11712.0
2022-08-25 13:10:00,237.56,237.68,237.45,237.67,8404.0,221.6825,221.7944,221.5798,221.7851,8404.0
2022-08-25 13:20:00,237.68,237.83,237.54,237.71,8312.0,221.7944,221.9344,221.6638,221.8224,8312.0
2022-08-25 13:30:00,237.68,237.78,237.58,237.59,17832.0,221.7944,221.8878,221.7011,221.7105,17832.0
2022-08-25 13:40:00,237.61,237.76,237.58,237.64,13705.0,221.7291,221.8691,221.7011,221.7571,13705.0
2022-08-25 13:50:00,237.58,237.88,237.47,237.78,20745.0,221.7011,221.9811,221.5985,221.8878,20745.0
2022-08-25 14:00:00,237.74,237.81,237.38,237.53,15483.0,221.8504,221.9158,221.5145,221.6545,15483.0
2022-08-25 14:10:00,237.49,237.59,237.39,237.45,14580.0,221.6171,221.7105,221.5238,221.5798,14580.0
2022-08-25 14:20:00,237.47,237.78,237.37,237.72,19823.0,221.5985,221.8878,221.5052,221.8318,19823.0
2022-08-25 14:30:00,237.74,237.75,237.36,237.4,9012.0,221.8504,221.8598,221.4958,221.5332,9012.0
2022-08-25 14:40:00,237.4,237.4,237.18,237.28,13184.0,221.5332,221.5332,221.3279,221.4212,13184.0
2022-08-25 14:50:00,237.29,237.6,237.28,237.58,15648.0,221.4305,221.7198,221.4212,221.7011,15648.0
2022-08-25 15:00:00,237.61,237.78,237.5,237.55,12868.0,221.7291,221.8878,221.6265,221.6731,12868.0
2022-08-25 15:10:00,237.57,237.7,237.53,237.7,15510.0,221.6918,221.8131,221.6545,221.8131,15510.0
2022-08-25 15:20:00,237.7,237.93,237.7,237.89,22412.0,221.8131,222.0277,221.8131,221.9904,22412.0
2022-08-25 15:30:00,237.89,237.91,237.63,237.91,45338.0,221.9904,222.0091,221.7478,222.0091,45338.0
2022-08-25 15:40:00,237.91,238.57,237.78,238.5,61353.0,222.0091,222.625,221.8878,222.5596,61353.0
2022-08-25 15:50:00,238.51,239.17,238.3,239.14,106168.0,222.569,223.1849,222.373,223.1569,106168.0
2022-08-26 09:30:00,238.54,238.85,238.18,238.55,54581.0,222.597,222.8862,222.261,222.6063,54581.0
2022-08-26 09:40:00,238.54,239.12,238.27,238.44,30819.0,222.597,223.1382,222.345,222.5036,30819.0
2022-08-26 09:50:00,238.35,238.61,238.1,238.28,28687.0,222.4197,222.6623,222.1864,222.3543,28687.0
2022-08-26 10:00:00,238.18,238.34,236.34,238.08,31972.0,222.261,222.4103,220.544,222.1677,31972.0
2022-08-26 10:10:00,238.15,238.23,236.98,237.64,24484.0,222.233,222.3077,221.1412,221.7571,24484.0
2022-08-26 10:20:00,237.75,237.8,236.01,236.18,14125.0,221.8598,221.9064,220.2361,220.3947,14125.0
2022-08-26 10:30:00,236.17,236.27,235.0,235.04,27350.0,220.3854,220.4787,219.2936,219.3309,27350.0
2022-08-26 10:40:00,235.19,235.62,235.19,235.5,15587.0,219.4709,219.8721,219.4709,219.7601,15587.0
2022-08-26 10:50:00,235.52,235.54,235.12,235.24,11163.0,219.7788,219.7975,219.4055,219.5175,11163.0
2022-08-26 11:00:00,235.17,235.27,234.1,234.26,20925.0,219.4522,219.5455,218.4537,218.603,20925.0
2022-08-26 11:10:00,234.25,234.48,233.88,234.12,23827.0,218.5937,218.8083,218.2484,218.4724,23827.0
2022-08-26 11:20:00,234.12,234.3,233.93,234.27,24447.0,218.4724,218.6403,218.2951,218.6124,24447.0
2022-08-26 11:30:00,234.28,234.66,234.18,234.52,21322.0,218.6217,218.9763,218.5284,218.8456,21322.0
2022-08-26 11:40:00,234.5,234.69,234.25,234.65,21609.0,218.827,219.0043,218.5937,218.967,21609.0
2022-08-26 11:50:00,234.58,234.88,234.14,234.15,18406.0,218.9016,219.1816,218.491,218.5004,18406.0
2022-08-26 12:00:00,234.15,234.18,233.8,234.09,13005.0,218.5004,218.5284,218.1738,218.4444,13005.0
2022-08-26 12:10:00,234.14,234.19,233.55,233.69,10104.0,218.491,218.5377,217.9405,218.0711,10104.0
2022-08-26 12:20:00,233.69,233.89,233.61,233.87,7524.0,218.0711,218.2578,217.9965,218.2391,7524.0
2022-08-26 12:30:00,233.8,233.88,233.46,233.63,14124.0,218.1738,218.2484,217.8565,218.0151,14124.0
2022-08-26 12:40:00,233.63,233.91,233.5,233.7,11470.0,218.0151,218.2764,217.8938,218.0805,11470.0
2022-08-26 12:50:00,233.7,233.81,233.59,233.74,8566.0,218.0805,218.1831,217.9778,218.1178,8566.0
2022-08-26 13:00:00,233.76,234.09,233.6,234.04,10012.0,218.1364,218.4444,217.9871,218.3977,10012.0
2022-08-26 13:10:00,234.07,234.13,233.88,233.95,5870.0,218.4257,218.4817,218.2484,218.3137,5870.0
2022-08-26 13:20:00,233.94,234.33,233.93,234.25,10691.0,218.3044,218.6683,218.2951,218.5937,10691.0
2022-08-26 13:30:00,234.2,234.32,234.02,234.15,12559.0,218.547,218.659,218.3791,218.5004,12559.0
2022-08-26 13:40:00,234.15,234.15,233.89,233.96,8251.0,218.5004,218.5004,218.2578,218.3231,8251.0
2022-08-26 13:50:00,233.99,234.11,233.93,234.05,5660.0,218.3511,218.463,218.2951,218.4071,5660.0
2022-08-26 14:00:00,234.13,234.16,233.85,233.94,6368.0,218.4817,218.5097,218.2204,218.3044,6368.0
2022-08-26 14:10:00,233.91,233.94,233.52,233.52,10078.0,218.2764,218.3044,217.9125,217.9125,10078.0
2022-08-26 14:20:00,233.44,233.69,233.44,233.56,6541.0,217.8378,218.0711,217.8378,217.9498,6541.0
2022-08-26 14:30:00,233.56,233.7,233.39,233.49,11950.0,217.9498,218.0805,217.7912,217.8845,11950.0
2022-08-26 14:40:00,233.49,233.49,233.1,233.15,8682.0,217.8845,217.8845,217.5206,217.5672,8682.0
2022-08-26 14:50:00,233.13,233.17,232.55,232.57,12620.0,217.5485,217.5859,217.0073,217.026,12620.0
2022-08-26 15:00:00,232.56,232.8,232.4,232.45,13386.0,217.0166,217.2406,216.8673,216.914,13386.0
2022-08-26 15:10:00,232.48,232.79,232.36,232.71,15967.0,216.942,217.2313,216.83,217.1566,15967.0
2022-08-26 15:20:00,232.71,232.86,232.43,232.72,15171.0,217.1566,217.2966,216.8953,217.166,15171.0
2022-08-26 15:30:00,232.73,232.74,232.23,232.46,35776.0,217.1753,217.1846,216.7087,216.9233,35776.0
2022-08-26 15:40:00,232.46,232.46,231.62,231.63,39920.0,216.9233,216.9233,216.1395,216.1488,39920.0
2022-08-26 15:50:00,231.59,231.81,230.95,231.32,115362.0,216.1115,216.3168,215.5142,215.8595,115362.0
2022-08-29 09:30:00,229.62,230.0,229.28,229.43,53243.0,214.2731,214.6277,213.9559,214.0958,53243.0
2022-08-29 09:40:00,229.57,229.57,228.84,229.32,34369.0,214.2265,214.2265,213.5453,213.9932,34369.0
2022-08-29 09:50:00,229.29,229.77,229.16,229.38,38266.0,213.9652,214.4131,213.8439,214.0492,38266.0
2022-08-29 10:00:00,229.38,229.76,229.36,229.75,37447.0,214.0492,214.4038,214.0305,214.3945,37447.0
2022-08-29 10:10:00,229.75,230.12,229.57,230.0,40550.0,214.3945,214.7397,214.2265,214.6277,40550.0
2022-08-29 10:20:00,230.0,230.29,229.71,230.07,32074.0,214.6277,214.8984,214.3571,214.6931,32074.0
2022-08-29 10:30:00,229.93,230.3,229.22,229.41,20841.0,214.5624,214.9077,213.8999,214.0772,20841.0
2022-08-29 10:40:00,229.43,229.96,229.42,229.9,29626.0,214.0958,214.5904,214.0865,214.5344,29626.0
2022-08-29 10:50:00,229.9,229.94,229.53,229.7,21750.0,214.5344,214.5718,214.1892,214.3478,21750.0
2022-08-29 11:00:00,229.7,230.25,229.29,229.47,32112.0,214.3478,214.861,213.9652,214.1332,32112.0
2022-08-29 11:10:00,229.47,230.19,229.33,230.17,24980.0,214.1332,214.805,214.0025,214.7864,24980.0
2022-08-29 11:20:00,230.14,231.03,230.14,230.85,30823.0,214.7584,215.5889,214.7584,215.4209,30823.0
2022-08-29 11:30:00,230.85,231.76,230.79,231.43,25298.0,215.4209,216.2701,215.3649,215.9622,25298.0
2022-08-29 11:40:00,231.48,231.68,231.1,231.64,17171.0,216.0088,216.1955,215.6542,216.1581,17171.0
2022-08-29 11:50:00,231.62,232.19,231.47,232.16,33213.0,216.1395,216.6714,215.9995,216.6434,33213.0
2022-08-29 12:00:00,232.19,233.15,232.11,233.06,34974.0,216.6714,217.5672,216.5967,217.4832,34974.0
2022-08-29 12:10:00,233.06,233.27,232.65,232.9,25951.0,217.4832,217.6792,217.1006,217.3339,25951.0
2022-08-29 12:20:00,232.89,233.23,232.81,233.17,19234.0,217.3246,217.6419,217.2499,217.5859,19234.0
2022-08-29 12:30:00,233.18,233.18,232.76,232.79,10341.0,217.5952,217.5952,217.2033,217.2313,10341.0
2022-08-29 12:40:00,232.75,233.44,232.72,233.44,14735.0,217.1939,217.8378,217.166,217.8378,14735.0
2022-08-29 12:50:00,233.44,234.07,233.38,233.97,28707.0,217.8378,218.4257,217.7818,218.3324,28707.0
2022-08-29 13:00:00,233.98,234.11,233.48,233.69,18299.0,218.3417,218.463,217.8752,218.0711,18299.0
2022-08-29 13:10:00,233.75,233.8,233.09,233.18,13289.0,218.1271,218.1738,217.5112,217.5952,13289.0
2022-08-29 13:20:00,233.19,233.35,232.96,233.35,10079.0,217.6045,217.7538,217.3899,217.7538,10079.0
2022-08-29 13:30:00,233.4,233.79,233.33,233.62,13648.0,217.8005,218.1644,217.7352,218.0058,13648.0
2022-08-29 13:40:00,233.66,234.01,233.53,233.7,17057.0,218.0431,218.3697,217.9218,218.0805,17057.0
2022-08-29 13:50:00,233.67,233.77,233.44,233.65,16039.0,218.0525,218.1458,217.8378,218.0338,16039.0
2022-08-29 14:00:00,233.69,233.94,233.43,233.49,31489.0,218.0711,218.3044,217.8285,217.8845,31489.0
2022-08-29 14:10:00,233.41,233.47,233.11,233.22,14652.0,217.8098,217.8658,217.5299,217.6325,14652.0
2022-08-29 14:20:00,233.26,233.5,233.14,233.24,14983.0,217.6699,217.8938,217.5579,217.6512,14983.0
2022-08-29 14:30:00,233.23,233.32,233.0,233.07,26769.0,217.6419,217.7258,217.4272,217.4926,26769.0
2022-08-29 14:40:00,233.1,233.2,232.85,232.91,20052.0,217.5206,217.6139,217.2873,217.3433,20052.0
2022-08-29 14:50:00,232.87,232.95,232.26,232.8,26488.0,217.3059,217.3806,216.7367,217.2406,26488.0
2022-08-29 15:00:00,232.79,233.19,232.73,232.98,26520.0,217.2313,217.6045,217.1753,217.4086,26520.0
2022-08-29 15:10:00,233.02,233.08,232.76,232.81,27914.0,217.4459,217.5019,217.2033,217.2499,27914.0
2022-08-29 15:20:00,232.82,232.95,232.72,232.76,24759.0,217.2593,217.3806,217.166,217.2033,24759.0
2022-08-29 15:30:00,232.76,233.14,232.61,233.04,45970.0,217.2033,217.5579,217.0633,217.4646,45970.0
2022-08-29 15:40:00,232.99,233.33,232.94,233.05,47490.0,217.4179,217.7352,217.3712,217.4739,47490.0
2022-08-29 15:50:00,233.06,233.23,232.4,232.51,140542.0,217.4832,217.6419,216.8673,216.97,140542.0
2022-08-30 09:30:00,230.97,231.49,229.9,230.65,45331.0,216.7769,217.2649,215.7726,216.4766,45331.0
2022-08-30 09:40:00,230.42,230.93,228.02,228.04,18523.0,216.2607,216.7393,214.0082,214.0269,18523.0
2022-08-30 09:50:00,228.16,228.38,227.84,228.19,29272.0,214.1396,214.346,213.8392,214.1677,29272.0
2022-08-30 10:00:00,228.12,228.46,227.43,227.93,44431.0,214.102,214.4211,213.4544,213.9237,44431.0
2022-08-30 10:10:00,227.91,227.91,227.1,227.18,30893.0,213.9049,213.9049,213.1447,213.2198,30893.0
2022-08-30 10:20:00,227.23,227.77,226.65,227.72,87910.0,213.2667,213.7735,212.7224,213.7266,87910.0
2022-08-30 10:30:00,227.56,227.96,226.73,227.16,24232.0,213.5764,213.9519,212.7974,213.201,24232.0
2022-08-30 10:40:00,227.13,227.25,225.88,226.11,43867.0,213.1729,213.2855,211.9997,212.2155,43867.0
2022-08-30 10:50:00,226.17,226.6,225.84,226.56,39056.0,212.2718,212.6754,211.9621,212.6379,39056.0
2022-08-30 11:00:00,226.56,226.85,226.2,226.67,54669.0,212.6379,212.9101,212.3,212.7411,54669.0
2022-08-30 11:10:00,226.68,226.83,226.22,226.63,72739.0,212.7505,212.8913,212.3188,212.7036,72739.0
2022-08-30 11:20:00,226.62,226.75,225.77,226.24,23681.0,212.6942,212.8162,211.8964,212.3375,23681.0
2022-08-30 11:30:00,226.19,226.65,225.98,226.1,28549.0,212.2906,212.7224,212.0935,212.2061,28549.0
2022-08-30 11:40:00,226.09,226.28,225.87,226.0,23760.0,212.1968,212.3751,211.9903,212.1123,23760.0
2022-08-30 11:50:00,226.0,226.35,225.93,226.26,25142.0,212.1123,212.4408,212.0466,212.3563,25142.0
2022-08-30 12:00:00,226.18,226.72,226.09,226.31,19693.0,212.2812,212.7881,212.1968,212.4032,19693.0
2022-08-30 12:10:00,226.33,226.66,226.03,226.3,50667.0,212.422,212.7317,212.1405,212.3939,50667.0
2022-08-30 12:20:00,226.18,226.21,225.78,225.98,23191.0,212.2812,212.3094,211.9058,212.0935,23191.0
2022-08-30 12:30:00,225.9,225.9,225.5,225.72,9770.0,212.0184,212.0184,211.643,211.8495,9770.0
2022-08-30 12:40:00,225.7,225.7,224.93,225.31,13142.0,211.8307,211.8307,211.108,211.4647,13142.0
2022-08-30 12:50:00,225.31,225.58,225.19,225.47,10778.0,211.4647,211.7181,211.3521,211.6149,10778.0
2022-08-30 13:00:00,225.43,225.65,225.35,225.41,12037.0,211.5773,211.7838,211.5022,211.5585,12037.0
2022-08-30 13:10:00,225.44,225.52,225.19,225.27,14810.0,211.5867,211.6618,211.3521,211.4272,14810.0
2022-08-30 13:20:00,225.3,225.71,225.23,225.71,14919.0,211.4553,211.8401,211.3896,211.8401,14919.0
2022-08-30 13:30:00,225.71,226.04,225.61,225.73,12296.0,211.8401,212.1498,211.7463,211.8589,12296.0
2022-08-30 13:40:00,225.81,225.92,225.32,225.88,16009.0,211.934,212.0372,211.4741,211.9997,16009.0
2022-08-30 13:50:00,225.89,226.06,225.82,226.0,16610.0,212.0091,212.1686,211.9434,212.1123,16610.0
2022-08-30 14:00:00,225.96,226.09,225.68,225.96,13728.0,212.0748,212.1968,211.812,212.0748,13728.0
2022-08-30 14:10:00,225.95,226.2,225.89,225.94,21711.0,212.0654,212.3,212.0091,212.056,21711.0
2022-08-30 14:20:00,225.92,226.09,225.71,225.75,14292.0,212.0372,212.1968,211.8401,211.8777,14292.0
2022-08-30 14:30:00,225.67,226.07,225.67,225.95,10781.0,211.8026,212.178,211.8026,212.0654,10781.0
2022-08-30 14:40:00,225.99,226.01,225.65,225.89,17538.0,212.1029,212.1217,211.7838,212.0091,17538.0
2022-08-30 14:50:00,225.93,225.97,225.66,225.75,24841.0,212.0466,212.0841,211.7932,211.8777,24841.0
2022-08-30 15:00:00,225.85,226.19,225.66,226.16,35056.0,211.9715,212.2906,211.7932,212.2625,35056.0
2022-08-30 15:10:00,226.17,226.55,226.13,226.5,22333.0,212.2718,212.6285,212.2343,212.5816,22333.0
2022-08-30 15:20:00,226.54,226.58,226.24,226.33,31104.0,212.6191,212.6567,212.3375,212.422,31104.0
2022-08-30 15:30:00,226.35,226.35,225.64,225.8,54951.0,212.4408,212.4408,211.7744,211.9246,54951.0
2022-08-30 15:40:00,225.77,226.07,225.24,225.28,58395.0,211.8964,212.178,211.399,211.4365,58395.0
2022-08-30 15:50:00,225.24,225.43,224.52,225.32,246690.0,211.399,211.5773,210.7232,211.4741,246690.0
2022-08-31 09:30:00,226.15,226.17,225.04,225.75,53767.0,212.2531,212.2718,211.2113,211.8777,53767.0
2022-08-31 09:40:00,225.87,226.86,225.52,226.4,20454.0,211.9903,212.9194,211.6618,212.4877,20454.0
2022-08-31 09:50:00,226.38,226.41,225.46,225.51,21182.0,212.4689,212.4971,211.6055,211.6524,21182.0
2022-08-31 10:00:00,225.44,225.44,223.97,224.15,47286.0,211.5867,211.5867,210.207,210.376,47286.0
2022-08-31 10:10:00,224.08,224.69,224.07,224.66,30063.0,210.3103,210.8828,210.3009,210.8546,30063.0
2022-08-31 10:20:00,224.66,224.8,223.96,224.06,27297.0,210.8546,210.986,210.1977,210.2915,27297.0
2022-08-31 10:30:00,224.03,225.14,224.03,224.9,16352.0,210.2634,211.3051,210.2634,211.0799,16352.0
2022-08-31 10:40:00,224.82,226.1,224.82,225.69,15401.0,211.0048,212.2061,211.0048,211.8213,15401.0
2022-08-31 10:50:00,225.62,225.97,225.31,225.56,14927.0,211.7556,212.0841,211.4647,211.6993,14927.0
2022-08-31 11:00:00,225.4,225.52,224.48,224.79,23951.0,211.5492,211.6618,210.6857,210.9766,23951.0
2022-08-31 11:10:00,224.95,225.5,224.81,225.35,12547.0,211.1268,211.643,210.9954,211.5022,12547.0
2022-08-31 11:20:00,225.43,225.8,225.28,225.33,19016.0,211.5773,211.9246,211.4365,211.4835,19016.0
2022-08-31 11:30:00,225.31,225.67,224.96,225.55,16476.0,211.4647,211.8026,211.1362,211.6899,16476.0
2022-08-31 11:40:00,225.47,225.81,225.47,225.53,13482.0,211.6149,211.934,211.6149,211.6712,13482.0
2022-08-31 11:50:00,225.53,225.93,225.47,225.84,10140.0,211.6712,212.0466,211.6149,211.9621,10140.0
2022-08-31 12:00:00,225.86,226.08,225.66,225.99,18441.0,211.9809,212.1874,211.7932,212.1029,18441.0
2022-08-31 12:10:00,226.0,226.31,225.84,226.24,7843.0,212.1123,212.4032,211.9621,212.3375,7843.0
2022-08-31 12:20:00,226.27,226.36,225.83,225.84,8454.0,212.3657,212.4502,211.9527,211.9621,8454.0
2022-08-31 12:30:00,225.83,226.11,225.76,225.81,6639.0,211.9527,212.2155,211.887,211.934,6639.0
2022-08-31 12:40:00,225.8,225.95,225.61,225.87,10170.0,211.9246,212.0654,211.7463,211.9903,10170.0
2022-08-31 12:50:00,225.8,225.99,225.69,225.99,6040.0,211.9246,212.1029,211.8213,212.1029,6040.0
2022-08-31 13:00:00,225.99,226.16,225.92,226.16,10445.0,212.1029,212.2625,212.0372,212.2625,10445.0
2022-08-31 13:10:00,226.16,226.43,226.03,226.04,12582.0,212.2625,212.5159,212.1405,212.1498,12582.0
2022-08-31 13:20:00,226.05,226.05,225.7,225.88,10045.0,212.1592,212.1592,211.8307,211.9997,10045.0
2022-08-31 13:30:00,225.87,225.87,225.62,225.63,14676.0,211.9903,211.9903,211.7556,211.765,14676.0
2022-08-31 13:40:00,225.63,225.63,225.35,225.5,10908.0,211.765,211.765,211.5022,211.643,10908.0
2022-08-31 13:50:00,225.46,225.73,225.43,225.54,10797.0,211.6055,211.8589,211.5773,211.6806,10797.0
2022-08-31 14:00:00,225.54,225.59,225.11,225.5,14780.0,211.6806,211.7275,211.277,211.643,14780.0
2022-08-31 14:10:00,225.52,225.52,225.12,225.12,12411.0,211.6618,211.6618,211.2864,211.2864,12411.0
2022-08-31 14:20:00,225.15,225.33,224.93,225.21,12734.0,211.3145,211.4835,211.108,211.3708,12734.0
2022-08-31 14:30:00,225.17,225.17,224.69,224.73,13449.0,211.3333,211.3333,210.8828,210.9203,13449.0
2022-08-31 14:40:00,224.73,224.93,224.62,224.91,11770.0,210.9203,211.108,210.8171,211.0893,11770.0
2022-08-31 14:50:00,224.88,225.09,224.76,225.04,17672.0,211.0611,211.2582,210.9485,211.2113,17672.0
2022-08-31 15:00:00,224.99,225.35,224.71,225.19,17196.0,211.1644,211.5022,210.9016,211.3521,17196.0
2022-08-31 15:10:00,225.21,225.87,225.19,225.71,33770.0,211.3708,211.9903,211.3521,211.8401,33770.0
2022-08-31 15:20:00,225.66,225.66,224.89,224.97,21781.0,211.7932,211.7932,211.0705,211.1456,21781.0
2022-08-31 15:30:00,224.93,225.12,224.75,225.07,32187.0,211.108,211.2864,210.9391,211.2394,32187.0
2022-08-31 15:40:00,225.05,225.48,224.74,225.34,32200.0,211.2207,211.6242,210.9297,211.4929,32200.0
2022-08-31 15:50:00,225.29,225.34,224.27,224.52,181112.0,211.4459,211.4929,210.4886,210.7232,181112.0
2022-09-01 09:30:00,223.66,223.79,222.79,223.78,55349.0,209.9161,210.0381,209.0995,210.0287,55349.0
2022-09-01 09:40:00,223.88,224.54,223.81,224.49,26119.0,210.1226,210.742,210.0569,210.6951,26119.0
2022-09-01 09:50:00,224.37,224.95,224.23,224.6,24605.0,210.5825,211.1268,210.4511,210.7983,24605.0
2022-09-01 10:00:00,224.42,224.97,223.28,223.43,35590.0,210.6294,211.1456,209.5594,209.7002,35590.0
2022-09-01 10:10:00,223.35,223.85,223.2,223.85,39750.0,209.6251,210.0944,209.4844,210.0944,39750.0
2022-09-01 10:20:00,223.85,224.92,223.59,224.8,34051.0,210.0944,211.0987,209.8504,210.986,34051.0
2022-09-01 10:30:00,224.75,225.24,224.49,224.77,39194.0,210.9391,211.399,210.6951,210.9579,39194.0
2022-09-01 10:40:00,224.72,224.93,224.23,224.38,25561.0,210.911,211.108,210.4511,210.5918,25561.0
2022-09-01 10:50:00,224.35,224.69,224.26,224.51,19389.0,210.5637,210.8828,210.4792,210.7139,19389.0
2022-09-01 11:00:00,224.53,225.28,224.1,225.14,18485.0,210.7326,211.4365,210.329,211.3051,18485.0
2022-09-01 11:10:00,225.18,225.82,225.18,225.68,24568.0,211.3427,211.9434,211.3427,211.812,24568.0
2022-09-01 11:20:00,225.63,225.93,225.54,225.7,37010.0,211.765,212.0466,211.6806,211.8307,37010.0
2022-09-01 11:30:00,225.72,226.15,225.41,225.46,47217.0,211.8495,212.2531,211.5585,211.6055,47217.0
2022-09-01 11:40:00,225.54,225.57,224.87,225.37,26576.0,211.6806,211.7087,211.0517,211.521,26576.0
2022-09-01 11:50:00,225.4,225.58,225.18,225.47,24188.0,211.5492,211.7181,211.3427,211.6149,24188.0
2022-09-01 12:00:00,225.46,225.61,225.13,225.49,19095.0,211.6055,211.7463,211.2958,211.6336,19095.0
2022-09-01 12:10:00,225.49,225.71,225.28,225.39,22324.0,211.6336,211.8401,211.4365,211.5398,22324.0
2022-09-01 12:20:00,225.45,225.48,225.18,225.18,12937.0,211.5961,211.6242,211.3427,211.3427,12937.0
2022-09-01 12:30:00,225.18,225.22,224.76,224.88,16101.0,211.3427,211.3802,210.9485,211.0611,16101.0
2022-09-01 12:40:00,224.92,224.96,224.67,224.74,28458.0,211.0987,211.1362,210.864,210.9297,28458.0
2022-09-01 12:50:00,224.69,224.69,223.63,223.82,21302.0,210.8828,210.8828,209.8879,210.0663,21302.0
2022-09-01 13:00:00,223.81,224.67,223.7,224.65,30105.0,210.0569,210.864,209.9536,210.8453,30105.0
2022-09-01 13:10:00,224.65,224.96,224.42,224.8,19623.0,210.8453,211.1362,210.6294,210.986,19623.0
2022-09-01 13:20:00,224.81,225.27,224.73,225.23,33650.0,210.9954,211.4272,210.9203,211.3896,33650.0
2022-09-01 13:30:00,225.21,225.5,225.17,225.39,14800.0,211.3708,211.643,211.3333,211.5398,14800.0
2022-09-01 13:40:00,225.35,225.48,225.2,225.27,11244.0,211.5022,211.6242,211.3615,211.4272,11244.0
2022-09-01 13:50:00,225.31,225.39,225.08,225.12,13340.0,211.4647,211.5398,211.2488,211.2864,13340.0
2022-09-01 14:00:00,225.13,225.43,224.98,225.11,12361.0,211.2958,211.5773,211.155,211.277,12361.0
2022-09-01 14:10:00,225.11,225.38,224.97,225.38,16192.0,211.277,211.5304,211.1456,211.5304,16192.0
2022-09-01 14:20:00,225.35,226.17,225.32,226.1,26109.0,211.5022,212.2718,211.4741,212.2061,26109.0
2022-09-01 14:30:00,226.1,226.28,225.67,225.78,26458.0,212.2061,212.3751,211.8026,211.9058,26458.0
2022-09-01 14:40:00,225.79,225.85,225.13,225.22,19648.0,211.9152,211.9715,211.2958,211.3802,19648.0
2022-09-01 14:50:00,225.21,225.66,225.2,225.63,18771.0,211.3708,211.7932,211.3615,211.765,18771.0
2022-09-01 15:00:00,225.57,225.88,225.43,225.83,36420.0,211.7087,211.9997,211.5773,211.9527,36420.0
2022-09-01 15:10:00,225.85,226.15,225.65,225.65,59593.0,211.9715,212.2531,211.7838,211.7838,59593.0
2022-09-01 15:20:00,225.62,226.04,225.47,225.47,55787.0,211.7556,212.1498,211.6149,211.6149,55787.0
2022-09-01 15:30:00,225.42,225.42,224.88,225.22,29445.0,211.5679,211.5679,211.0611,211.3802,29445.0
2022-09-01 15:40:00,225.18,225.24,224.56,224.56,39414.0,211.3427,211.399,210.7608,210.7608,39414.0
2022-09-01 15:50:00,224.6,226.19,224.6,226.05,116832.0,210.7983,212.2906,210.7983,212.1592,116832.0
2022-09-02 09:30:00,228.12,228.12,226.6,227.01,42274.0,214.102,214.102,212.6754,213.0602,42274.0
2022-09-02 09:40:00,226.9,227.1,226.51,227.04,29790.0,212.957,213.1447,212.591,213.0884,29790.0
2022-09-02 09:50:00,227.04,227.41,226.61,226.87,19376.0,213.0884,213.4356,212.6848,212.9288,19376.0
2022-09-02 10:00:00,226.94,227.15,226.41,226.59,18975.0,212.9945,213.1916,212.4971,212.666,18975.0
2022-09-02 10:10:00,226.55,227.8,226.55,227.24,13690.0,212.6285,213.8017,212.6285,213.2761,13690.0
2022-09-02 10:20:00,227.11,227.63,227.03,227.55,13101.0,213.1541,213.6421,213.079,213.567,13101.0
2022-09-02 10:30:00,227.63,227.72,227.4,227.58,18939.0,213.6421,213.7266,213.4263,213.5952,18939.0
2022-09-02 10:40:00,227.74,228.08,227.48,227.52,21316.0,213.7454,214.0645,213.5013,213.5389,21316.0
2022-09-02 10:50:00,227.56,227.69,227.1,227.14,17048.0,213.5764,213.6984,213.1447,213.1822,17048.0
2022-09-02 11:00:00,227.16,227.55,226.97,227.3,24334.0,213.201,213.567,213.0227,213.3324,24334.0
2022-09-02 11:10:00,227.34,227.51,227.32,227.36,16876.0,213.37,213.5295,213.3512,213.3887,16876.0
2022-09-02 11:20:00,227.37,227.37,227.03,227.09,12757.0,213.3981,213.3981,213.079,213.1353,12757.0
2022-09-02 11:30:00,227.2,227.65,227.2,227.42,15518.0,213.2386,213.6609,213.2386,213.445,15518.0
2022-09-02 11:40:00,227.42,227.45,226.95,227.3,14300.0,213.445,213.4732,213.0039,213.3324,14300.0
2022-09-02 11:50:00,227.28,227.53,227.28,227.5,10799.0,213.3136,213.5483,213.3136,213.5201,10799.0
2022-09-02 12:00:00,227.48,227.56,227.18,227.18,14829.0,213.5013,213.5764,213.2198,213.2198,14829.0
2022-09-02 12:10:00,227.12,227.29,226.83,226.93,15991.0,213.1635,213.323,212.8913,212.9851,15991.0
2022-09-02 12:20:00,226.91,226.96,226.04,226.04,14586.0,212.9664,213.0133,212.1498,212.1498,14586.0
2022-09-02 12:30:00,226.03,226.23,225.63,225.82,16829.0,212.1405,212.3282,211.765,211.9434,16829.0
2022-09-02 12:40:00,225.83,225.94,225.55,225.55,14228.0,211.9527,212.056,211.6899,211.6899,14228.0
2022-09-02 12:50:00,225.59,225.71,225.32,225.58,18111.0,211.7275,211.8401,211.4741,211.7181,18111.0
2022-09-02 13:00:00,225.46,225.53,224.48,224.62,12346.0,211.6055,211.6712,210.6857,210.8171,12346.0
2022-09-02 13:10:00,224.62,225.33,224.51,225.3,22039.0,210.8171,211.4835,210.7139,211.4553,22039.0
2022-09-02 13:20:00,225.19,225.22,224.43,224.54,16730.0,211.3521,211.3802,210.6388,210.742,16730.0
2022-09-02 13:30:00,224.49,224.56,224.16,224.42,18867.0,210.6951,210.7608,210.3854,210.6294,18867.0
2022-09-02 13:40:00,224.46,224.96,224.26,224.26,15253.0,210.6669,211.1362,210.4792,210.4792,15253.0
2022-09-02 13:50:00,224.32,224.42,224.02,224.17,18437.0,210.5355,210.6294,210.254,210.3947,18437.0
2022-09-02 14:00:00,224.23,224.63,224.08,224.58,11687.0,210.4511,210.8265,210.3103,210.7796,11687.0
2022-09-02 14:10:00,224.63,224.63,224.1,224.1,10561.0,210.8265,210.8265,210.329,210.329,10561.0
2022-09-02 14:20:00,224.14,224.61,224.0,224.58,11388.0,210.3666,210.8077,210.2352,210.7796,11388.0
2022-09-02 14:30:00,224.61,224.79,224.35,224.77,10070.0,210.8077,210.9766,210.5637,210.9579,10070.0
2022-09-02 14:40:00,224.8,224.94,224.56,224.59,11930.0,210.986,211.1174,210.7608,210.7889,11930.0
2022-09-02 14:50:00,224.66,224.67,224.23,224.23,9281.0,210.8546,210.864,210.4511,210.4511,9281.0
2022-09-02 15:00:00,224.22,224.95,224.22,224.7,14661.0,210.4417,211.1268,210.4417,210.8922,14661.0
2022-09-02 15:10:00,224.74,224.86,224.48,224.6,12223.0,210.9297,211.0423,210.6857,210.7983,12223.0
2022-09-02 15:20:00,224.57,224.77,223.88,224.21,21005.0,210.7702,210.9579,210.1226,210.4323,21005.0
2022-09-02 15:30:00,224.21,224.21,223.15,223.28,29027.0,210.4323,210.4323,209.4374,209.5594,29027.0
2022-09-02 15:40:00,223.26,223.53,222.93,223.52,39364.0,209.5407,209.7941,209.2309,209.7847,39364.0
2022-09-02 15:50:00,223.49,224.17,223.44,224.01,88727.0,209.7565,210.3947,209.7096,210.2446,88727.0
2022-09-06 09:30:00,223.94,226.36,223.5,225.98,69943.0,210.1789,212.4502,209.7659,212.0935,69943.0
2022-09-06 09:40:00,225.81,226.3,225.03,225.13,59469.0,211.934,212.3939,211.2019,211.2958,59469.0
2022-09-06 09:50:00,225.17,226.3,224.88,226.28,38768.0,211.3333,212.3939,211.0611,212.3751,38768.0
2022-09-06 10:00:00,226.23,226.23,224.95,225.11,49270.0,212.3282,212.3282,211.1268,211.277,49270.0
2022-09-06 10:10:00,225.1,226.25,224.97,226.25,51906.0,211.2676,212.3469,211.1456,212.3469,51906.0
2022-09-06 10:20:00,226.25,227.38,226.07,227.3,47242.0,212.3469,213.4075,212.178,213.3324,47242.0
2022-09-06 10:30:00,227.27,227.44,226.73,227.44,42795.0,213.3043,213.4638,212.7974,213.4638,42795.0
2022-09-06 10:40:00,227.48,228.05,227.4,227.87,35840.0,213.5013,214.0363,213.4263,213.8674,35840.0
2022-09-06 10:50:00,227.94,229.28,227.94,229.17,34171.0,213.9331,215.1907,213.9331,215.0875,34171.0
2022-09-06 11:00:00,229.18,229.67,228.98,229.38,31713.0,215.0969,215.5568,214.9092,215.2846,31713.0
2022-09-06 11:10:00,229.38,229.54,228.82,228.84,22583.0,215.2846,215.4348,214.759,214.7778,22583.0
2022-09-06 11:20:00,228.79,229.0,228.47,228.66,26819.0,214.7308,214.9279,214.4305,214.6088,26819.0
2022-09-06 11:30:00,228.69,229.29,228.49,228.91,17269.0,214.637,215.2001,214.4493,214.8435,17269.0
2022-09-06 11:40:00,228.92,229.7,228.85,229.06,16959.0,214.8529,215.5849,214.7872,214.9843,16959.0
2022-09-06 11:50:00,229.09,229.39,229.04,229.15,10906.0,215.0124,215.294,214.9655,215.0687,10906.0
2022-09-06 12:00:00,229.11,229.21,228.15,228.15,15187.0,215.0312,215.125,214.1302,214.1302,15187.0
2022-09-06 12:10:00,228.18,228.43,227.68,227.96,16180.0,214.1583,214.393,213.6891,213.9519,16180.0
2022-09-06 12:20:00,227.96,228.04,227.67,227.98,9230.0,213.9519,214.0269,213.6797,213.9706,9230.0
2022-09-06 12:30:00,227.98,228.07,227.68,228.0,19941.0,213.9706,214.0551,213.6891,213.9894,19941.0
2022-09-06 12:40:00,228.0,228.64,227.92,228.53,15021.0,213.9894,214.5901,213.9143,214.4868,15021.0
2022-09-06 12:50:00,228.54,228.82,228.21,228.56,17892.0,214.4962,214.759,214.1865,214.515,17892.0
2022-09-06 13:00:00,228.69,228.69,227.26,227.44,33628.0,214.637,214.637,213.2949,213.4638,33628.0
2022-09-06 13:10:00,227.51,227.72,226.94,227.53,28388.0,213.5295,213.7266,212.9945,213.5483,28388.0
2022-09-06 13:20:00,227.57,227.6,227.1,227.13,17771.0,213.5858,213.614,213.1447,213.1729,17771.0
2022-09-06 13:30:00,227.12,228.01,227.08,227.89,22628.0,213.1635,213.9988,213.1259,213.8862,22628.0
2022-09-06 13:40:00,227.85,227.88,226.93,227.04,25109.0,213.8486,213.8768,212.9851,213.0884,25109.0
2022-09-06 13:50:00,227.04,227.47,226.92,227.45,19069.0,213.0884,213.492,212.9758,213.4732,19069.0
2022-09-06 14:00:00,227.41,227.69,227.25,227.44,23822.0,213.4356,213.6984,213.2855,213.4638,23822.0
2022-09-06 14:10:00,227.44,227.94,227.41,227.71,43919.0,213.4638,213.9331,213.4356,213.7172,43919.0
2022-09-06 14:20:00,227.77,227.94,227.45,227.56,42348.0,213.7735,213.9331,213.4732,213.5764,42348.0
2022-09-06 14:30:00,227.58,227.98,227.34,227.78,40391.0,213.5952,213.9706,213.37,213.7829,40391.0
2022-09-06 14:40:00,227.78,227.86,227.35,227.56,20822.0,213.7829,213.858,213.3793,213.5764,20822.0
2022-09-06 14:50:00,227.52,227.52,227.01,227.13,25523.0,213.5389,213.5389,213.0602,213.1729,25523.0
2022-09-06 15:00:00,227.2,227.53,226.84,227.53,34513.0,213.2386,213.5483,212.9007,213.5483,34513.0
2022-09-06 15:10:00,227.55,227.86,227.49,227.53,35150.0,213.567,213.858,213.5107,213.5483,35150.0
2022-09-06 15:20:00,227.5,228.1,227.23,227.94,38013.0,213.5201,214.0832,213.2667,213.9331,38013.0
2022-09-06 15:30:00,227.92,227.94,227.27,227.73,46556.0,213.9143,213.9331,213.3043,213.736,46556.0
2022-09-06 15:40:00,227.71,228.23,227.7,228.04,49912.0,213.7172,214.2053,213.7078,214.0269,49912.0
2022-09-06 15:50:00,228.01,228.2,227.25,227.98,197270.0,213.9988,214.1771,213.2855,213.9706,197270.0
2022-09-07 09:30:00,226.79,228.87,226.79,228.55,46257.0,212.8537,214.8059,212.8537,214.5056,46257.0
2022-09-07 09:40:00,228.55,228.87,228.29,228.29,43588.0,214.5056,214.8059,214.2616,214.2616,43588.0
2022-09-07 09:50:00,228.24,228.24,227.21,227.43,58323.0,214.2146,214.2146,213.2479,213.4544,58323.0
2022-09-07 10:00:00,227.35,227.92,226.98,227.55,49057.0,213.3793,213.9143,213.0321,213.567,49057.0
2022-09-07 10:10:00,227.6,227.78,227.07,227.59,29733.0,213.614,213.7829,213.1165,213.6046,29733.0
2022-09-07 10:20:00,227.63,227.96,227.29,227.84,52667.0,213.6421,213.9519,213.323,213.8392,52667.0
2022-09-07 10:30:00,227.92,228.43,227.92,228.22,40113.0,213.9143,214.393,213.9143,214.1959,40113.0
2022-09-07 10:40:00,228.22,228.5,228.07,228.45,46427.0,214.1959,214.4587,214.0551,214.4117,46427.0
2022-09-07 10:50:00,228.5,229.0,228.48,228.82,38798.0,214.4587,214.9279,214.4399,214.759,38798.0
2022-09-07 11:00:00,228.88,229.17,228.49,228.86,36587.0,214.8153,215.0875,214.4493,214.7965,36587.0
2022-09-07 11:10:00,228.9,229.44,228.9,228.98,76223.0,214.8341,215.3409,214.8341,214.9092,76223.0
2022-09-07 11:20:00,229.01,229.82,229.0,229.59,95805.0,214.9373,215.6976,214.9279,215.4817,95805.0
2022-09-07 11:30:00,229.61,229.68,229.16,229.46,15820.0,215.5005,215.5662,215.0781,215.3597,15820.0
2022-09-07 11:40:00,229.46,229.53,228.78,228.97,15380.0,215.3597,215.4254,214.7215,214.8998,15380.0
2022-09-07 11:50:00,228.92,228.96,228.5,228.5,18312.0,214.8529,214.8904,214.4587,214.4587,18312.0
2022-09-07 12:00:00,228.51,228.63,228.26,228.59,24279.0,214.4681,214.5807,214.2334,214.5431,24279.0
2022-09-07 12:10:00,228.58,228.58,227.72,227.91,36056.0,214.5338,214.5338,213.7266,213.9049,36056.0
2022-09-07 12:20:00,227.9,227.92,227.03,227.77,66795.0,213.8955,213.9143,213.079,213.7735,66795.0
2022-09-07 12:30:00,227.75,228.47,227.54,228.47,20934.0,213.7548,214.4305,213.5577,214.4305,20934.0
2022-09-07 12:40:00,228.54,229.05,228.5,228.54,17492.0,214.4962,214.9749,214.4587,214.4962,17492.0
2022-09-07 12:50:00,228.55,228.67,228.38,228.47,14566.0,214.5056,214.6182,214.346,214.4305,14566.0
2022-09-07 13:00:00,228.48,228.58,228.23,228.33,36035.0,214.4399,214.5338,214.2053,214.2991,36035.0
2022-09-07 13:10:00,228.34,228.65,227.84,227.89,29457.0,214.3085,214.5995,213.8392,213.8862,29457.0
2022-09-07 13:20:00,227.88,228.0,227.61,227.81,23679.0,213.8768,213.9894,213.6234,213.8111,23679.0
2022-09-07 13:30:00,227.94,228.28,227.71,228.28,22200.0,213.9331,214.2522,213.7172,214.2522,22200.0
2022-09-07 13:40:00,228.31,229.04,228.31,228.91,23493.0,214.2803,214.9655,214.2803,214.8435,23493.0
2022-09-07 13:50:00,228.91,229.26,228.84,229.09,22417.0,214.8435,215.172,214.7778,215.0124,22417.0
2022-09-07 14:00:00,229.1,229.77,229.08,229.3,22713.0,215.0218,215.6506,215.003,215.2095,22713.0
2022-09-07 14:10:00,229.29,229.42,228.97,228.97,22967.0,215.2001,215.3221,214.8998,214.8998,22967.0
2022-09-07 14:20:00,228.94,229.3,228.81,229.3,20479.0,214.8716,215.2095,214.7496,215.2095,20479.0
2022-09-07 14:30:00,229.28,229.52,229.24,229.32,25969.0,215.1907,215.416,215.1532,215.2283,25969.0
2022-09-07 14:40:00,229.33,229.5,229.16,229.37,24663.0,215.2377,215.3972,215.0781,215.2752,24663.0
2022-09-07 14:50:00,229.39,229.64,229.3,229.55,26357.0,215.294,215.5286,215.2095,215.4441,26357.0
2022-09-07 15:00:00,229.59,229.73,229.49,229.63,21526.0,215.4817,215.6131,215.3878,215.5192,21526.0
2022-09-07 15:10:00,229.69,229.83,229.52,229.67,22631.0,215.5755,215.7069,215.416,215.5568,22631.0
2022-09-07 15:20:00,229.61,230.0,229.28,230.0,45393.0,215.5005,215.8665,215.1907,215.8665,45393.0
2022-09-07 15:30:00,230.01,230.01,229.18,229.21,49160.0,215.8759,215.8759,215.0969,215.125,49160.0
2022-09-07 15:40:00,229.22,229.51,228.99,229.27,55739.0,215.1344,215.4066,214.9186,215.1814,55739.0
2022-09-07 15:50:00,229.23,229.23,228.43,228.79,167210.0,215.1438,215.1438,214.393,214.7308,167210.0
2022-09-08 09:30:00,227.74,228.65,227.23,228.44,42996.0,213.7454,214.5995,213.2667,214.4024,42996.0
2022-09-08 09:40:00,228.23,229.34,227.92,228.98,28748.0,214.2053,215.2471,213.9143,214.9092,28748.0
2022-09-08 09:50:00,228.81,228.96,228.3,228.75,21969.0,214.7496,214.8904,214.271,214.6933,21969.0
2022-09-08 10:00:00,228.84,229.37,228.68,228.91,22201.0,214.7778,215.2752,214.6276,214.8435,22201.0
2022-09-08 10:10:00,228.89,229.37,228.71,229.29,24962.0,214.8247,215.2752,214.6558,215.2001,24962.0
2022-09-08 10:20:00,229.37,229.73,229.02,229.38,18762.0,215.2752,215.6131,214.9467,215.2846,18762.0
2022-09-08 10:30:00,229.37,230.52,229.26,230.26,35204.0,215.2752,216.3545,215.172,216.1105,35204.0
2022-09-08 10:40:00,230.29,230.57,229.99,230.09,17208.0,216.1387,216.4015,215.8571,215.951,17208.0
2022-09-08 10:50:00,230.07,230.26,229.78,229.96,17408.0,215.9322,216.1105,215.66,215.829,17408.0
2022-09-08 11:00:00,229.98,230.17,229.79,229.96,21909.0,215.8477,216.026,215.6694,215.829,21909.0
2022-09-08 11:10:00,230.01,230.14,229.74,229.93,19368.0,215.8759,215.9979,215.6225,215.8008,19368.0
2022-09-08 11:20:00,229.95,230.06,229.37,229.55,17918.0,215.8196,215.9228,215.2752,215.4441,17918.0
2022-09-08 11:30:00,229.56,229.8,229.23,229.24,14905.0,215.4535,215.6788,215.1438,215.1532,14905.0
2022-09-08 11:40:00,229.18,229.36,229.01,229.09,16473.0,215.0969,215.2658,214.9373,215.0124,16473.0
2022-09-08 11:50:00,229.04,229.1,228.68,229.01,21419.0,214.9655,215.0218,214.6276,214.9373,21419.0
2022-09-08 12:00:00,229.0,229.0,227.44,227.83,18907.0,214.9279,214.9279,213.4638,213.8298,18907.0
2022-09-08 12:10:00,227.83,228.08,227.39,227.91,31357.0,213.8298,214.0645,213.4169,213.9049,31357.0
2022-09-08 12:20:00,227.9,228.23,227.59,228.1,20350.0,213.8955,214.2053,213.6046,214.0832,20350.0
2022-09-08 12:30:00,228.05,228.64,228.05,228.4,10465.0,214.0363,214.5901,214.0363,214.3648,10465.0
2022-09-08 12:40:00,228.29,228.97,228.29,228.91,11190.0,214.2616,214.8998,214.2616,214.8435,11190.0
2022-09-08 12:50:00,228.84,229.15,228.83,228.98,12111.0,214.7778,215.0687,214.7684,214.9092,12111.0
2022-09-08 13:00:00,228.92,229.03,228.6,228.74,10338.0,214.8529,214.9561,214.5525,214.6839,10338.0
2022-09-08 13:10:00,228.9,229.6,228.9,229.35,10767.0,214.8341,215.4911,214.8341,215.2564,10767.0
2022-09-08 13:20:00,229.45,229.69,229.32,229.53,18175.0,215.3503,215.5755,215.2283,215.4254,18175.0
2022-09-08 13:30:00,229.53,229.9,229.38,229.71,9371.0,215.4254,215.7726,215.2846,215.5943,9371.0
2022-09-08 13:40:00,229.71,229.82,229.61,229.64,8954.0,215.5943,215.6976,215.5005,215.5286,8954.0
2022-09-08 13:50:00,229.74,229.74,229.08,229.47,11286.0,215.6225,215.6225,215.003,215.3691,11286.0
2022-09-08 14:00:00,229.41,229.74,229.41,229.58,12570.0,215.3127,215.6225,215.3127,215.4723,12570.0
2022-09-08 14:10:00,229.59,229.86,229.49,229.81,16534.0,215.4817,215.7351,215.3878,215.6882,16534.0
2022-09-08 14:20:00,229.81,229.87,229.52,229.57,13848.0,215.6882,215.7445,215.416,215.4629,13848.0
2022-09-08 14:30:00,229.55,229.95,229.51,229.95,14738.0,215.4441,215.8196,215.4066,215.8196,14738.0
2022-09-08 14:40:00,229.94,229.97,229.24,229.34,24396.0,215.8102,215.8383,215.1532,215.2471,24396.0
2022-09-08 14:50:00,229.34,229.61,229.25,229.41,21918.0,215.2471,215.5005,215.1626,215.3127,21918.0
2022-09-08 15:00:00,229.35,229.67,229.21,229.52,19404.0,215.2564,215.5568,215.125,215.416,19404.0
2022-09-08 15:10:00,229.48,229.81,229.35,229.78,16901.0,215.3784,215.6882,215.2564,215.66,16901.0
2022-09-08 15:20:00,229.83,230.02,229.76,229.82,18316.0,215.7069,215.8853,215.6412,215.6976,18316.0
2022-09-08 15:30:00,229.85,230.08,229.67,229.78,35400.0,215.7257,215.9416,215.5568,215.66,35400.0
2022-09-08 15:40:00,229.76,229.81,229.14,229.4,26071.0,215.6412,215.6882,215.0593,215.3034,26071.0
2022-09-08 15:50:00,229.46,230.46,229.46,230.32,97710.0,215.3597,216.2982,215.3597,216.1668,97710.0
2022-09-09 09:30:00,231.11,232.92,231.11,232.54,60063.0,216.9083,218.6071,216.9083,218.2504,60063.0
2022-09-09 09:40:00,232.44,233.2,232.3,232.34,40623.0,218.1566,218.8699,218.0252,218.0627,40623.0
2022-09-09 09:50:00,232.3,232.51,231.83,232.5,32726.0,218.0252,218.2223,217.584,218.2129,32726.0
2022-09-09 10:00:00,232.44,233.28,232.27,233.21,21078.0,218.1566,218.9449,217.997,218.8792,21078.0
2022-09-09 10:10:00,232.98,233.04,232.38,232.55,15368.0,218.6634,218.7197,218.1002,218.2598,15368.0
2022-09-09 10:20:00,232.64,232.79,232.33,232.77,18258.0,218.3443,218.485,218.0533,218.4663,18258.0
2022-09-09 10:30:00,232.83,233.16,232.7,232.7,23840.0,218.5226,218.8323,218.4006,218.4006,23840.0
2022-09-09 10:40:00,232.78,233.21,232.78,233.07,13596.0,218.4757,218.8792,218.4757,218.7478,13596.0
2022-09-09 10:50:00,233.16,233.24,232.86,233.05,18511.0,218.8323,218.9074,218.5507,218.7291,18511.0
2022-09-09 11:00:00,233.06,233.14,232.68,232.68,18974.0,218.7385,218.8135,218.3818,218.3818,18974.0
2022-09-09 11:10:00,232.68,232.73,232.19,232.24,22141.0,218.3818,218.4287,217.9219,217.9688,22141.0
2022-09-09 11:20:00,232.26,232.48,232.02,232.16,19553.0,217.9876,218.1941,217.7624,217.8938,19553.0
2022-09-09 11:30:00,232.22,232.22,231.79,232.13,13823.0,217.9501,217.9501,217.5465,217.8656,13823.0
2022-09-09 11:40:00,232.11,232.18,231.92,231.92,15852.0,217.8468,217.9125,217.6685,217.6685,15852.0
2022-09-09 11:50:00,231.93,232.02,231.73,231.89,10665.0,217.6779,217.7624,217.4902,217.6404,10665.0
2022-09-09 12:00:00,231.89,231.98,231.21,231.55,20326.0,217.6404,217.7248,217.0021,217.3212,20326.0
2022-09-09 12:10:00,231.58,231.89,231.39,231.58,12529.0,217.3494,217.6404,217.1711,217.3494,12529.0
2022-09-09 12:20:00,231.56,231.57,230.99,231.14,14285.0,217.3306,217.34,216.7957,216.9364,14285.0
2022-09-09 12:30:00,231.28,231.43,231.12,231.24,15189.0,217.0678,217.2086,216.9177,217.0303,15189.0
2022-09-09 12:40:00,231.22,231.61,231.06,231.61,37059.0,217.0115,217.3776,216.8614,217.3776,37059.0
2022-09-09 12:50:00,231.61,231.88,231.61,231.87,28717.0,217.3776,217.631,217.3776,217.6216,28717.0
2022-09-09 13:00:00,231.88,232.01,231.36,232.01,14778.0,217.631,217.753,217.1429,217.753,14778.0
2022-09-09 13:10:00,232.0,232.0,231.6,231.64,18704.0,217.7436,217.7436,217.3682,217.4057,18704.0
2022-09-09 13:20:00,231.69,232.01,231.67,231.91,10224.0,217.4526,217.753,217.4339,217.6591,10224.0
2022-09-09 13:30:00,231.92,232.27,231.9,232.26,13549.0,217.6685,217.997,217.6497,217.9876,13549.0
2022-09-09 13:40:00,232.26,232.26,231.72,232.02,17882.0,217.9876,217.9876,217.4808,217.7624,17882.0
2022-09-09 13:50:00,232.03,232.07,231.79,231.99,19653.0,217.7718,217.8093,217.5465,217.7342,19653.0
2022-09-09 14:00:00,231.98,232.19,231.95,232.02,13995.0,217.7248,217.9219,217.6967,217.7624,13995.0
2022-09-09 14:10:00,232.03,232.12,231.92,232.06,16619.0,217.7718,217.8562,217.6685,217.7999,16619.0
2022-09-09 14:20:00,232.04,232.42,231.95,232.4,18126.0,217.7811,218.1378,217.6967,218.119,18126.0
2022-09-09 14:30:00,232.4,232.58,232.26,232.55,20726.0,218.119,218.288,217.9876,218.2598,20726.0
2022-09-09 14:40:00,232.55,232.63,232.29,232.38,16928.0,218.2598,218.3349,218.0158,218.1002,16928.0
2022-09-09 14:50:00,232.38,232.61,232.07,232.57,20062.0,218.1002,218.3161,217.8093,218.2786,20062.0
2022-09-09 15:00:00,232.57,232.66,232.43,232.57,25432.0,218.2786,218.363,218.1472,218.2786,25432.0
2022-09-09 15:10:00,232.59,232.78,232.51,232.65,25512.0,218.2973,218.4757,218.2223,218.3537,25512.0
2022-09-09 15:20:00,232.65,232.79,232.43,232.65,32772.0,218.3537,218.485,218.1472,218.3537,32772.0
2022-09-09 15:30:00,232.64,232.65,232.31,232.43,55989.0,218.3443,218.3537,218.0345,218.1472,55989.0
2022-09-09 15:40:00,232.4,232.66,232.34,232.66,59498.0,218.119,218.363,218.0627,218.363,59498.0
2022-09-09 15:50:00,232.65,232.68,231.66,231.7,197165.0,218.3537,218.3818,217.4245,217.462,197165.0
2022-09-12 09:30:00,234.39,235.0,232.56,233.39,130224.0,219.9867,220.5592,218.2692,219.0482,130224.0
2022-09-12 09:40:00,233.43,234.92,233.24,234.75,84309.0,219.0857,220.4842,218.9074,220.3246,84309.0
2022-09-12 09:50:00,234.73,235.29,234.52,234.96,41597.0,220.3058,220.8314,220.1087,220.5217,41597.0
2022-09-12 10:00:00,234.95,235.0,234.01,234.02,43714.0,220.5123,220.5592,219.6301,219.6395,43714.0
2022-09-12 10:10:00,233.96,234.49,233.74,234.31,44004.0,219.5832,220.0806,219.3767,219.9116,44004.0
2022-09-12 10:20:00,234.31,234.58,234.05,234.24,35172.0,219.9116,220.1651,219.6676,219.8459,35172.0
2022-09-12 10:30:00,234.22,234.44,233.69,234.06,34598.0,219.8272,220.0337,219.3297,219.677,34598.0
2022-09-12 10:40:00,234.06,234.32,233.84,234.29,34339.0,219.677,219.921,219.4705,219.8929,34339.0
2022-09-12 10:50:00,234.29,234.46,233.95,234.27,53227.0,219.8929,220.0524,219.5738,219.8741,53227.0
2022-09-12 11:00:00,234.34,234.45,234.09,234.37,34972.0,219.9398,220.043,219.7052,219.968,34972.0
2022-09-12 11:10:00,234.37,234.39,233.96,234.0,19286.0,219.968,219.9867,219.5832,219.6207,19286.0
2022-09-12 11:20:00,234.0,234.28,233.75,234.27,25688.0,219.6207,219.8835,219.3861,219.8741,25688.0
2022-09-12 11:30:00,234.27,234.34,233.73,233.76,20226.0,219.8741,219.9398,219.3673,219.3954,20226.0
2022-09-12 11:40:00,233.76,234.01,233.49,233.59,23385.0,219.3954,219.6301,219.142,219.2359,23385.0
2022-09-12 11:50:00,233.59,233.72,232.84,233.26,20904.0,219.2359,219.3579,218.532,218.9262,20904.0
2022-09-12 12:00:00,233.3,233.46,232.97,233.0,19832.0,218.9637,219.1139,218.654,218.6821,19832.0
2022-09-12 12:10:00,232.97,233.26,232.86,233.16,26848.0,218.654,218.9262,218.5507,218.8323,26848.0
2022-09-12 12:20:00,233.15,233.51,233.04,233.33,15492.0,218.8229,219.1608,218.7197,218.9919,15492.0
2022-09-12 12:30:00,233.39,233.51,233.21,233.4,14840.0,219.0482,219.1608,218.8792,219.0576,14840.0
2022-09-12 12:40:00,233.43,233.54,233.3,233.48,15132.0,219.0857,219.189,218.9637,219.1326,15132.0
2022-09-12 12:50:00,233.47,233.65,233.38,233.42,21853.0,219.1233,219.2922,219.0388,219.0763,21853.0
2022-09-12 13:00:00,233.4,233.9,233.03,233.86,28806.0,219.0576,219.5268,218.7103,219.4893,28806.0
2022-09-12 13:10:00,233.89,234.0,233.77,233.88,15412.0,219.5175,219.6207,219.4048,219.5081,15412.0
2022-09-12 13:20:00,233.89,234.3,233.81,234.24,15100.0,219.5175,219.9023,219.4424,219.8459,15100.0
2022-09-12 13:30:00,234.22,234.38,233.97,234.03,18089.0,219.8272,219.9773,219.5925,219.6489,18089.0
2022-09-12 13:40:00,234.05,234.06,233.58,234.02,28594.0,219.6676,219.677,219.2265,219.6395,28594.0
2022-09-12 13:50:00,234.04,234.27,233.99,234.04,26452.0,219.6582,219.8741,219.6113,219.6582,26452.0
2022-09-12 14:00:00,234.01,234.01,233.61,233.7,13989.0,219.6301,219.6301,219.2547,219.3391,13989.0
2022-09-12 14:10:00,233.7,234.18,233.6,233.72,21363.0,219.3391,219.7896,219.2453,219.3579,21363.0
2022-09-12 14:20:00,233.66,233.84,233.18,233.27,30368.0,219.3016,219.4705,218.8511,218.9356,30368.0
2022-09-12 14:30:00,233.27,233.53,233.17,233.35,17576.0,218.9356,219.1796,218.8417,219.0106,17576.0
2022-09-12 14:40:00,233.38,233.56,233.29,233.49,20057.0,219.0388,219.2077,218.9543,219.142,20057.0
2022-09-12 14:50:00,233.48,233.81,233.47,233.72,24219.0,219.1326,219.4424,219.1233,219.3579,24219.0
2022-09-12 15:00:00,233.75,234.15,233.67,234.1,27288.0,219.3861,219.7615,219.311,219.7145,27288.0
2022-09-12 15:10:00,234.07,234.14,233.85,233.96,23422.0,219.6864,219.7521,219.4799,219.5832,23422.0
2022-09-12 15:20:00,233.97,234.02,233.67,233.71,27947.0,219.5925,219.6395,219.311,219.3485,27947.0
2022-09-12 15:30:00,233.7,234.01,233.55,233.88,30672.0,219.3391,219.6301,219.1983,219.5081,30672.0
2022-09-12 15:40:00,233.88,234.08,233.74,233.82,39406.0,219.5081,219.6958,219.3767,219.4518,39406.0
2022-09-12 15:50:00,233.83,234.21,233.67,234.19,165718.0,219.4611,219.8178,219.311,219.799,165718.0
2022-09-13 09:30:00,230.15,231.33,229.56,230.24,57567.0,216.0073,217.1148,215.4535,216.0917,57567.0
2022-09-13 09:40:00,230.24,231.88,229.9,231.62,31952.0,216.0917,217.631,215.7726,217.3869,31952.0
2022-09-13 09:50:00,231.72,231.85,231.28,231.4,31180.0,217.4808,217.6028,217.0678,217.1805,31180.0
2022-09-13 10:00:00,231.32,231.58,230.95,231.12,43780.0,217.1054,217.3494,216.7581,216.9177,43780.0
2022-09-13 10:10:00,231.02,231.42,230.91,231.42,26422.0,216.8238,217.1992,216.7206,217.1992,26422.0
2022-09-13 10:20:00,231.29,231.29,230.84,230.94,18100.0,217.0772,217.0772,216.6549,216.7487,18100.0
2022-09-13 10:30:00,230.94,230.94,230.03,230.13,28772.0,216.7487,216.7487,215.8947,215.9885,28772.0
2022-09-13 10:40:00,230.22,230.43,229.99,230.06,27430.0,216.073,216.2701,215.8571,215.9228,27430.0
2022-09-13 10:50:00,230.01,230.01,229.69,229.8,17101.0,215.8759,215.8759,215.5755,215.6788,17101.0
2022-09-13 11:00:00,229.82,230.11,229.75,230.1,24079.0,215.6976,215.9697,215.6319,215.9603,24079.0
2022-09-13 11:10:00,230.01,230.03,229.47,229.56,14956.0,215.8759,215.8947,215.3691,215.4535,14956.0
2022-09-13 11:20:00,229.57,229.62,228.97,229.22,15188.0,215.4629,215.5098,214.8998,215.1344,15188.0
2022-09-13 11:30:00,229.25,229.36,229.02,229.27,18253.0,215.1626,215.2658,214.9467,215.1814,18253.0
2022-09-13 11:40:00,229.26,229.26,228.52,228.77,40104.0,215.172,215.172,214.4774,214.7121,40104.0
2022-09-13 11:50:00,228.75,229.1,228.64,228.82,24848.0,214.6933,215.0218,214.5901,214.759,24848.0
2022-09-13 12:00:00,228.91,229.91,228.78,229.88,15721.0,214.8435,215.782,214.7215,215.7539,15721.0
2022-09-13 12:10:00,229.87,229.94,229.42,229.42,20104.0,215.7445,215.8102,215.3221,215.3221,20104.0
2022-09-13 12:20:00,229.43,229.59,229.17,229.19,22921.0,215.3315,215.4817,215.0875,215.1063,22921.0
2022-09-13 12:30:00,229.18,229.43,228.94,229.36,18973.0,215.0969,215.3315,214.8716,215.2658,18973.0
2022-09-13 12:40:00,229.39,229.7,229.36,229.7,15341.0,215.294,215.5849,215.2658,215.5849,15341.0
2022-09-13 12:50:00,229.72,229.84,229.66,229.77,23645.0,215.6037,215.7163,215.5474,215.6506,23645.0
2022-09-13 13:00:00,229.78,230.16,229.56,230.05,18551.0,215.66,216.0167,215.4535,215.9134,18551.0
2022-09-13 13:10:00,230.02,230.58,230.02,230.18,26392.0,215.8853,216.4109,215.8853,216.0354,26392.0
2022-09-13 13:20:00,230.13,230.37,229.93,230.37,10612.0,215.9885,216.2138,215.8008,216.2138,10612.0
2022-09-13 13:30:00,230.42,230.58,229.89,229.91,15393.0,216.2607,216.4109,215.7633,215.782,15393.0
2022-09-13 13:40:00,229.95,230.04,229.6,230.04,29610.0,215.8196,215.904,215.4911,215.904,29610.0
2022-09-13 13:50:00,230.0,230.06,229.52,229.52,16564.0,215.8665,215.9228,215.416,215.416,16564.0
2022-09-13 14:00:00,229.54,229.57,229.15,229.15,13711.0,215.4348,215.4629,215.0687,215.0687,13711.0
2022-09-13 14:10:00,229.17,229.3,229.01,229.17,17969.0,215.0875,215.2095,214.9373,215.0875,17969.0
2022-09-13 14:20:00,229.2,229.26,228.67,228.78,23556.0,215.1157,215.172,214.6182,214.7215,23556.0
2022-09-13 14:30:00,228.83,228.89,228.45,228.45,23232.0,214.7684,214.8247,214.4117,214.4117,23232.0
2022-09-13 14:40:00,228.47,228.53,227.86,227.86,17208.0,214.4305,214.4868,213.858,213.858,17208.0
2022-09-13 14:50:00,227.91,228.06,227.69,227.84,21440.0,213.9049,214.0457,213.6984,213.8392,21440.0
2022-09-13 15:00:00,227.94,227.94,227.46,227.46,22535.0,213.9331,213.9331,213.4826,213.4826,22535.0
2022-09-13 15:10:00,227.48,227.5,227.06,227.17,32000.0,213.5013,213.5201,213.1072,213.2104,32000.0
2022-09-13 15:20:00,227.15,227.38,227.09,227.14,32549.0,213.1916,213.4075,213.1353,213.1822,32549.0
2022-09-13 15:30:00,227.13,227.13,225.97,226.31,48021.0,213.1729,213.1729,212.0841,212.4032,48021.0
2022-09-13 15:40:00,226.33,226.33,225.54,226.01,66606.0,212.422,212.422,211.6806,212.1217,66606.0
2022-09-13 15:50:00,226.1,226.87,226.04,226.17,191581.0,212.2061,212.9288,212.1498,212.2718,191581.0
2022-09-14 09:30:00,223.38,223.88,221.02,221.25,139538.0,209.6533,210.1226,207.4383,207.6542,139538.0
2022-09-14 09:40:00,221.14,221.93,218.19,218.78,135472.0,207.5509,208.2924,204.7822,205.336,135472.0
2022-09-14 09:50:00,218.78,219.5,217.9,218.0,85685.0,205.336,206.0117,204.51,204.6039,85685.0
2022-09-14 10:00:00,217.98,218.07,215.7,215.86,211697.0,204.5851,204.6696,202.4452,202.5954,211697.0
2022-09-14 10:10:00,215.86,216.87,215.64,216.37,169848.0,202.5954,203.5433,202.3889,203.0741,169848.0
2022-09-14 10:20:00,216.34,216.4,214.63,214.71,145462.0,203.0459,203.1022,201.441,201.5161,145462.0
2022-09-14 10:30:00,214.65,215.08,214.01,214.43,157733.0,201.4598,201.8633,200.8591,201.2533,157733.0
2022-09-14 10:40:00,214.39,215.98,214.32,215.04,120439.0,201.2157,202.708,201.15,201.8258,120439.0
2022-09-14 10:50:00,215.03,215.91,214.74,215.51,100270.0,201.8164,202.6423,201.5442,202.2669,100270.0
2022-09-14 11:00:00,215.49,216.4,215.42,216.37,103631.0,202.2481,203.1022,202.1824,203.0741,103631.0
2022-09-14 11:10:00,216.38,218.24,216.37,217.76,136199.0,203.0834,204.8291,203.0741,204.3786,136199.0
2022-09-14 11:20:00,217.7,218.44,217.34,217.55,52932.0,204.3223,205.0169,203.9845,204.1815,52932.0
2022-09-14 11:30:00,217.46,217.66,216.22,216.52,111446.0,204.0971,204.2848,202.9333,203.2148,111446.0
2022-09-14 11:40:00,216.54,216.85,215.85,215.85,78334.0,203.2336,203.5246,202.586,202.586,78334.0
2022-09-14 11:50:00,215.89,216.54,215.0,215.09,91007.0,202.6236,203.2336,201.7882,201.8727,91007.0
2022-09-14 12:00:00,215.03,215.87,215.02,215.53,64066.0,201.8164,202.6048,201.807,202.2857,64066.0
2022-09-14 12:10:00,215.58,217.1,215.49,217.09,30986.0,202.3326,203.7592,202.2481,203.7498,30986.0
2022-09-14 12:20:00,217.0,217.5,216.88,217.16,38399.0,203.6653,204.1346,203.5527,203.8155,38399.0
2022-09-14 12:30:00,217.19,217.7,216.91,217.55,35483.0,203.8437,204.3223,203.5809,204.1815,35483.0
2022-09-14 12:40:00,217.59,218.75,217.51,218.67,62970.0,204.2191,205.3078,204.144,205.2327,62970.0
2022-09-14 12:50:00,218.61,219.18,218.58,218.7,63633.0,205.1764,205.7114,205.1483,205.2609,63633.0
2022-09-14 13:00:00,218.71,218.91,218.34,218.8,53167.0,205.2703,205.458,204.923,205.3547,53167.0
2022-09-14 13:10:00,218.77,219.81,218.76,219.74,67517.0,205.3266,206.3027,205.3172,206.237,67517.0
2022-09-14 13:20:00,219.75,220.05,219.5,219.71,43308.0,206.2464,206.5279,206.0117,206.2088,43308.0
2022-09-14 13:30:00,219.75,220.05,219.59,219.71,32833.0,206.2464,206.5279,206.0962,206.2088,32833.0
2022-09-14 13:40:00,219.71,219.71,218.15,218.36,26902.0,206.2088,206.2088,204.7447,204.9418,26902.0
2022-09-14 13:50:00,218.25,218.93,218.2,218.48,28132.0,204.8385,205.4767,204.7916,205.0544,28132.0
2022-09-14 14:00:00,218.47,218.53,217.79,217.88,34606.0,205.045,205.1013,204.4068,204.4913,34606.0
2022-09-14 14:10:00,217.86,217.97,217.46,217.74,33750.0,204.4725,204.5757,204.0971,204.3599,33750.0
2022-09-14 14:20:00,217.71,217.94,217.51,217.81,33177.0,204.3317,204.5476,204.144,204.4256,33177.0
2022-09-14 14:30:00,217.81,218.9,217.81,218.6,57915.0,204.4256,205.4486,204.4256,205.167,57915.0
2022-09-14 14:40:00,218.57,218.61,217.82,218.19,44802.0,205.1389,205.1764,204.435,204.7822,44802.0
2022-09-14 14:50:00,218.21,218.31,217.76,218.17,54373.0,204.801,204.8948,204.3786,204.7634,54373.0
2022-09-14 15:00:00,218.19,218.35,217.61,217.89,62437.0,204.7822,204.9324,204.2379,204.5007,62437.0
2022-09-14 15:10:00,217.91,217.95,216.82,217.24,58249.0,204.5194,204.557,203.4964,203.8906,58249.0
2022-09-14 15:20:00,217.24,217.25,216.44,216.82,86868.0,203.8906,203.9,203.1398,203.4964,86868.0
2022-09-14 15:30:00,216.82,217.16,216.21,216.67,123538.0,203.4964,203.8155,202.9239,203.3556,123538.0
2022-09-14 15:40:00,216.68,217.45,216.44,217.27,201427.0,203.365,204.0877,203.1398,203.9188,201427.0
2022-09-14 15:50:00,217.32,218.13,217.3,217.92,362042.0,203.9657,204.7259,203.9469,204.5288,362042.0
2022-09-15 09:30:00,221.34,222.58,220.16,220.87,208350.0,207.7387,208.9025,206.6312,207.2975,208350.0
2022-09-15 09:40:00,220.87,222.53,220.74,222.43,97674.0,207.2975,208.8555,207.1755,208.7617,97674.0
2022-09-15 09:50:00,222.58,223.76,222.48,223.08,122576.0,208.9025,210.0099,208.8086,209.3717,122576.0
2022-09-15 10:00:00,223.11,224.69,223.09,223.86,124677.0,209.3999,210.8828,209.3811,210.1038,124677.0
2022-09-15 10:10:00,223.79,223.86,223.02,223.32,75002.0,210.0381,210.1038,209.3154,209.597,75002.0
2022-09-15 10:20:00,223.33,223.37,222.13,222.2,86089.0,209.6064,209.6439,208.4801,208.5458,86089.0
2022-09-15 10:30:00,222.2,222.89,221.84,222.38,91635.0,208.5458,209.1934,208.2079,208.7147,91635.0
2022-09-15 10:40:00,222.39,222.77,222.13,222.49,44023.0,208.7241,209.0808,208.4801,208.818,44023.0
2022-09-15 10:50:00,222.42,222.67,221.92,222.62,57462.0,208.7523,208.9869,208.283,208.94,57462.0
2022-09-15 11:00:00,222.58,223.11,222.23,222.67,53027.0,208.9025,209.3999,208.574,208.9869,53027.0
2022-09-15 11:10:00,222.68,222.68,221.85,222.58,35517.0,208.9963,208.9963,208.2173,208.9025,35517.0
2022-09-15 11:20:00,222.63,223.37,222.6,223.16,43706.0,208.9494,209.6439,208.9212,209.4468,43706.0
2022-09-15 11:30:00,223.16,223.34,222.65,222.65,28151.0,209.4468,209.6158,208.9682,208.9682,28151.0
2022-09-15 11:40:00,222.64,223.04,222.64,222.88,23529.0,208.9588,209.3342,208.9588,209.184,23529.0
2022-09-15 11:50:00,222.9,222.9,221.76,222.07,31701.0,209.2028,209.2028,208.1328,208.4238,31701.0
2022-09-15 12:00:00,222.01,222.24,221.04,221.11,42032.0,208.3675,208.5833,207.4571,207.5228,42032.0
2022-09-15 12:10:00,221.08,221.55,220.94,221.48,30969.0,207.4946,207.9357,207.3632,207.87,30969.0
2022-09-15 12:20:00,221.48,221.93,221.48,221.55,23179.0,207.87,208.2924,207.87,207.9357,23179.0
2022-09-15 12:30:00,221.55,221.98,221.53,221.74,15824.0,207.9357,208.3393,207.917,208.1141,15824.0
2022-09-15 12:40:00,221.77,221.95,221.38,221.54,16544.0,208.1422,208.3112,207.7762,207.9264,16544.0
2022-09-15 12:50:00,221.54,221.73,221.38,221.68,15457.0,207.9264,208.1047,207.7762,208.0578,15457.0
2022-09-15 13:00:00,221.71,222.59,221.71,222.24,23363.0,208.0859,208.9118,208.0859,208.5833,23363.0
2022-09-15 13:10:00,222.24,222.48,222.04,222.41,17133.0,208.5833,208.8086,208.3956,208.7429,17133.0
2022-09-15 13:20:00,222.36,222.56,222.2,222.26,20822.0,208.696,208.8837,208.5458,208.6021,20822.0
2022-09-15 13:30:00,222.26,222.39,222.11,222.2,18043.0,208.6021,208.7241,208.4613,208.5458,18043.0
2022-09-15 13:40:00,222.25,222.39,222.02,222.12,16570.0,208.5927,208.7241,208.3769,208.4707,16570.0
2022-09-15 13:50:00,222.12,222.25,221.89,222.06,18095.0,208.4707,208.5927,208.2549,208.4144,18095.0
2022-09-15 14:00:00,221.97,221.97,221.43,221.56,30268.0,208.3299,208.3299,207.8231,207.9451,30268.0
2022-09-15 14:10:00,221.53,222.18,221.49,222.15,19963.0,207.917,208.527,207.8794,208.4989,19963.0
2022-09-15 14:20:00,222.15,222.18,221.86,221.97,20606.0,208.4989,208.527,208.2267,208.3299,20606.0
2022-09-15 14:30:00,221.95,222.12,221.39,221.66,19717.0,208.3112,208.4707,207.7856,208.039,19717.0
2022-09-15 14:40:00,221.65,221.65,220.75,220.75,27028.0,208.0296,208.0296,207.1849,207.1849,27028.0
2022-09-15 14:50:00,220.71,220.83,220.03,220.07,42453.0,207.1474,207.26,206.5092,206.5467,42453.0
2022-09-15 15:00:00,220.11,220.18,218.65,218.73,76979.0,206.5842,206.6499,205.214,205.289,76979.0
2022-09-15 15:10:00,218.73,218.74,218.04,218.08,91930.0,205.289,205.2984,204.6414,204.679,91930.0
2022-09-15 15:20:00,218.07,218.77,218.04,218.29,56759.0,204.6696,205.3266,204.6414,204.8761,56759.0
2022-09-15 15:30:00,218.29,218.51,218.05,218.42,62082.0,204.8761,205.0826,204.6508,204.9981,62082.0
2022-09-15 15:40:00,218.44,219.0,218.3,218.49,88353.0,205.0169,205.5424,204.8855,205.0638,88353.0
2022-09-15 15:50:00,218.36,218.88,218.09,218.36,195967.0,204.9418,205.4298,204.6884,204.9418,195967.0
2022-09-16 09:30:00,213.86,214.7,208.96,209.9,904318.0,200.7183,201.5067,196.1194,197.0016,904318.0
2022-09-16 09:40:00,209.81,210.1,208.7,209.26,204236.0,196.9172,197.1893,195.8754,196.401,204236.0
2022-09-16 09:50:00,209.25,209.76,207.58,207.86,120494.0,196.3916,196.8702,194.8242,195.087,120494.0
2022-09-16 10:00:00,207.84,210.0,207.79,209.14,115352.0,195.0682,197.0955,195.0213,196.2883,115352.0
2022-09-16 10:10:00,209.14,212.49,209.09,212.38,59404.0,196.2883,199.4325,196.2414,199.3292,59404.0
2022-09-16 10:20:00,212.34,213.81,212.32,213.18,36904.0,199.2917,200.6714,199.2729,200.0801,36904.0
2022-09-16 10:30:00,213.23,213.48,211.52,211.79,41467.0,200.127,200.3616,198.5221,198.7755,41467.0
2022-09-16 10:40:00,211.75,211.85,211.17,211.48,41970.0,198.738,198.8318,198.1936,198.4845,41970.0
2022-09-16 10:50:00,211.5,211.9,210.75,211.13,37470.0,198.5033,198.8787,197.7994,198.1561,37470.0
2022-09-16 11:00:00,211.13,211.31,210.71,210.85,39409.0,198.1561,198.325,197.7619,197.8933,39409.0
2022-09-16 11:10:00,210.84,210.85,210.37,210.47,36850.0,197.8839,197.8933,197.4428,197.5366,36850.0
2022-09-16 11:20:00,210.45,210.49,209.86,210.49,36866.0,197.5178,197.5554,196.9641,197.5554,36866.0
2022-09-16 11:30:00,210.47,210.52,209.98,210.24,40375.0,197.5366,197.5835,197.0767,197.3207,40375.0
2022-09-16 11:40:00,210.24,210.24,209.77,210.09,36395.0,197.3207,197.3207,196.8796,197.18,36395.0
2022-09-16 11:50:00,210.09,210.29,209.86,210.14,39023.0,197.18,197.3677,196.9641,197.2269,39023.0
2022-09-16 12:00:00,210.12,210.3,209.82,209.85,51639.0,197.2081,197.3771,196.9266,196.9547,51639.0
2022-09-16 12:10:00,209.85,210.0,209.51,209.6,26900.0,196.9547,197.0955,196.6356,196.7201,26900.0
2022-09-16 12:20:00,209.59,209.74,209.38,209.67,24395.0,196.7107,196.8515,196.5136,196.7858,24395.0
2022-09-16 12:30:00,209.66,209.83,209.42,209.59,16932.0,196.7764,196.9359,196.5511,196.7107,16932.0
2022-09-16 12:40:00,209.68,210.08,209.68,210.01,40468.0,196.7952,197.1706,196.7952,197.1049,40468.0
2022-09-16 12:50:00,210.01,210.11,209.71,209.98,23040.0,197.1049,197.1987,196.8233,197.0767,23040.0
2022-09-16 13:00:00,209.92,210.01,209.36,209.59,35676.0,197.0204,197.1049,196.4948,196.7107,35676.0
2022-09-16 13:10:00,209.64,209.83,209.39,209.81,16690.0,196.7576,196.9359,196.523,196.9172,16690.0
2022-09-16 13:20:00,209.81,210.15,209.49,209.88,49690.0,196.9172,197.2363,196.6168,196.9829,49690.0
2022-09-16 13:30:00,209.88,210.13,209.69,210.1,17472.0,196.9829,197.2175,196.8045,197.1893,17472.0
2022-09-16 13:40:00,210.05,210.06,209.66,209.69,18577.0,197.1424,197.1518,196.7764,196.8045,18577.0
2022-09-16 13:50:00,209.7,209.7,209.14,209.62,23192.0,196.8139,196.8139,196.2883,196.7388,23192.0
2022-09-16 14:00:00,209.61,210.13,209.48,209.56,40180.0,196.7295,197.2175,196.6074,196.6825,40180.0
2022-09-16 14:10:00,209.56,209.66,208.63,208.63,51292.0,196.6825,196.7764,195.8097,195.8097,51292.0
2022-09-16 14:20:00,208.69,209.34,208.56,209.14,64371.0,195.866,196.4761,195.744,196.2883,64371.0
2022-09-16 14:30:00,209.14,209.22,208.94,209.06,44256.0,196.2883,196.3634,196.1006,196.2133,44256.0
2022-09-16 14:40:00,209.05,209.31,208.76,209.2,42439.0,196.2039,196.4479,195.9317,196.3447,42439.0
2022-09-16 14:50:00,209.16,209.22,208.8,208.94,76956.0,196.3071,196.3634,195.9692,196.1006,76956.0
2022-09-16 15:00:00,208.96,209.85,208.88,209.5,87799.0,196.1194,196.9547,196.0443,196.6262,87799.0
2022-09-16 15:10:00,209.48,209.52,209.1,209.28,60965.0,196.6074,196.645,196.2508,196.4197,60965.0
2022-09-16 15:20:00,209.28,209.76,209.28,209.61,189602.0,196.4197,196.8702,196.4197,196.7295,189602.0
2022-09-16 15:30:00,209.65,209.85,209.2,209.81,71406.0,196.767,196.9547,196.3447,196.9172,71406.0
2022-09-16 15:40:00,209.83,211.07,209.81,211.07,165781.0,196.9359,198.0997,196.9172,198.0997,165781.0
2022-09-16 15:50:00,211.03,212.22,210.89,211.85,321975.0,198.0622,199.1791,197.9308,198.8318,321975.0
2022-09-19 09:30:00,210.87,213.4,210.52,213.0,81921.0,197.912,200.2866,197.5835,199.9111,81921.0
2022-09-19 09:40:00,213.03,214.08,212.91,213.62,66450.0,199.9393,200.9248,199.8267,200.493,66450.0
2022-09-19 09:50:00,213.66,214.62,213.2,213.44,47366.0,200.5306,201.4316,200.0989,200.3241,47366.0
2022-09-19 10:00:00,213.47,213.47,212.85,213.29,48960.0,200.3523,200.3523,199.7704,200.1833,48960.0
2022-09-19 10:10:00,213.3,214.82,213.26,213.87,40390.0,200.1927,201.6193,200.1552,200.7277,40390.0
2022-09-19 10:20:00,213.82,214.5,213.64,214.42,34366.0,200.6808,201.319,200.5118,201.2439,34366.0
2022-09-19 10:30:00,214.49,215.16,214.16,215.05,28632.0,201.3096,201.9384,200.9999,201.8352,28632.0
2022-09-19 10:40:00,215.1,215.28,214.44,214.49,28618.0,201.8821,202.051,201.2627,201.3096,28618.0
2022-09-19 10:50:00,214.52,214.52,214.16,214.3,32334.0,201.3377,201.3377,200.9999,201.1313,32334.0
2022-09-19 11:00:00,214.35,214.81,214.32,214.36,39621.0,201.1782,201.6099,201.15,201.1876,39621.0
2022-09-19 11:10:00,214.4,214.83,214.29,214.49,23965.0,201.2251,201.6287,201.1219,201.3096,23965.0
2022-09-19 11:20:00,214.54,214.6,213.7,213.91,21650.0,201.3565,201.4128,200.5681,200.7652,21650.0
2022-09-19 11:30:00,213.99,214.03,213.17,213.41,26059.0,200.8403,200.8779,200.0707,200.2959,26059.0
2022-09-19 11:40:00,213.4,213.69,213.3,213.52,20987.0,200.2866,200.5587,200.1927,200.3992,20987.0
2022-09-19 11:50:00,213.51,213.67,213.15,213.22,14561.0,200.3898,200.54,200.0519,200.1176,14561.0
2022-09-19 12:00:00,213.22,213.63,213.04,213.53,24504.0,200.1176,200.5024,199.9487,200.4086,24504.0
2022-09-19 12:10:00,213.5,213.66,213.4,213.46,20627.0,200.3804,200.5306,200.2866,200.3429,20627.0
2022-09-19 12:20:00,213.42,213.54,213.29,213.37,11122.0,200.3053,200.418,200.1833,200.2584,11122.0
2022-09-19 12:30:00,213.35,214.0,213.35,213.88,61572.0,200.2396,200.8497,200.2396,200.7371,61572.0
2022-09-19 12:40:00,213.86,214.39,213.77,214.12,12623.0,200.7183,201.2157,200.6338,200.9623,12623.0
2022-09-19 12:50:00,214.13,214.52,214.13,214.41,12387.0,200.9717,201.3377,200.9717,201.2345,12387.0
2022-09-19 13:00:00,214.43,214.52,214.07,214.52,20342.0,201.2533,201.3377,200.9154,201.3377,20342.0
2022-09-19 13:10:00,214.52,214.57,214.12,214.28,17800.0,201.3377,201.3847,200.9623,201.1125,17800.0
2022-09-19 13:20:00,214.29,214.67,214.29,214.59,28152.0,201.1219,201.4785,201.1219,201.4034,28152.0
2022-09-19 13:30:00,214.66,214.69,214.28,214.42,21743.0,201.4691,201.4973,201.1125,201.2439,21743.0
2022-09-19 13:40:00,214.4,214.83,214.29,214.69,17779.0,201.2251,201.6287,201.1219,201.4973,17779.0
2022-09-19 13:50:00,214.71,215.12,214.63,215.05,23532.0,201.5161,201.9009,201.441,201.8352,23532.0
2022-09-19 14:00:00,215.11,215.11,214.66,215.0,30585.0,201.8915,201.8915,201.4691,201.7882,30585.0
2022-09-19 14:10:00,214.94,214.97,214.62,214.64,18119.0,201.7319,201.7601,201.4316,201.4504,18119.0
2022-09-19 14:20:00,214.65,214.81,214.31,214.47,15852.0,201.4598,201.6099,201.1406,201.2908,15852.0
2022-09-19 14:30:00,214.47,214.85,214.41,214.62,24226.0,201.2908,201.6475,201.2345,201.4316,24226.0
2022-09-19 14:40:00,214.56,214.6,214.15,214.16,24235.0,201.3753,201.4128,200.9905,200.9999,24235.0
2022-09-19 14:50:00,214.21,214.73,214.17,214.57,18044.0,201.0468,201.5348,201.0092,201.3847,18044.0
2022-09-19 15:00:00,214.61,215.64,214.61,215.56,29081.0,201.4222,202.3889,201.4222,202.3138,29081.0
2022-09-19 15:10:00,215.54,216.03,215.54,215.59,38767.0,202.2951,202.755,202.2951,202.342,38767.0
2022-09-19 15:20:00,215.56,216.23,215.47,216.08,40882.0,202.3138,202.9427,202.2294,202.8019,40882.0
2022-09-19 15:30:00,216.13,216.41,216.07,216.34,45568.0,202.8488,203.1116,202.7925,203.0459,45568.0
2022-09-19 15:40:00,216.34,216.59,215.79,215.83,66415.0,203.0459,203.2805,202.5297,202.5672,66415.0
2022-09-19 15:50:00,215.88,216.22,215.47,216.2,153098.0,202.6142,202.9333,202.2294,202.9145,153098.0
2022-09-20 09:30:00,213.87,215.21,213.46,214.5,77216.0,200.7277,201.9853,200.3429,201.319,77216.0
2022-09-20 09:40:00,214.59,214.64,214.09,214.33,41179.0,201.4034,201.4504,200.9342,201.1594,41179.0
2022-09-20 09:50:00,214.28,214.52,213.66,214.09,37131.0,201.1125,201.3377,200.5306,200.9342,37131.0
2022-09-20 10:00:00,214.07,214.12,213.69,213.9,27020.0,200.9154,200.9623,200.5587,200.7558,27020.0
2022-09-20 10:10:00,213.96,213.97,212.75,212.87,35040.0,200.8122,200.8215,199.6765,199.7891,35040.0
2022-09-20 10:20:00,212.79,213.1,212.58,213.04,21306.0,199.714,200.005,199.517,199.9487,21306.0
2022-09-20 10:30:00,213.05,213.07,212.17,212.18,21581.0,199.9581,199.9768,199.1321,199.1415,21581.0
2022-09-20 10:40:00,212.15,212.55,212.13,212.35,25228.0,199.1134,199.4888,199.0946,199.3011,25228.0
2022-09-20 10:50:00,212.39,212.63,212.24,212.5,20439.0,199.3386,199.5639,199.1978,199.4419,20439.0
2022-09-20 11:00:00,212.47,212.85,212.32,212.76,17778.0,199.4137,199.7704,199.2729,199.6859,17778.0
2022-09-20 11:10:00,212.76,213.09,212.61,212.67,19786.0,199.6859,199.9956,199.5451,199.6014,19786.0
2022-09-20 11:20:00,212.63,212.63,212.11,212.28,21258.0,199.5639,199.5639,199.0758,199.2354,21258.0
2022-09-20 11:30:00,212.25,212.53,212.22,212.48,19189.0,199.2072,199.47,199.1791,199.4231,19189.0
2022-09-20 11:40:00,212.5,212.89,212.48,212.83,15790.0,199.4419,199.8079,199.4231,199.7516,15790.0
2022-09-20 11:50:00,212.84,213.33,212.74,213.25,19217.0,199.761,200.2209,199.6671,200.1458,19217.0
2022-09-20 12:00:00,213.2,213.31,212.9,213.0,16899.0,200.0989,200.2021,199.8173,199.9111,16899.0
2022-09-20 12:10:00,212.98,213.08,212.72,212.79,12261.0,199.8924,199.9862,199.6484,199.714,12261.0
2022-09-20 12:20:00,212.72,212.82,212.36,212.42,13942.0,199.6484,199.7422,199.3105,199.3668,13942.0
2022-09-20 12:30:00,212.42,212.42,212.03,212.31,18669.0,199.3668,199.3668,199.0008,199.2635,18669.0
2022-09-20 12:40:00,212.26,212.26,211.97,212.1,18168.0,199.2166,199.2166,198.9444,199.0664,18168.0
2022-09-20 12:50:00,212.09,212.31,212.08,212.22,12464.0,199.0571,199.2635,199.0477,199.1791,12464.0
2022-09-20 13:00:00,212.26,212.26,211.85,211.97,21641.0,199.2166,199.2166,198.8318,198.9444,21641.0
2022-09-20 13:10:00,211.96,212.06,211.73,211.89,20099.0,198.9351,199.0289,198.7192,198.8694,20099.0
2022-09-20 13:20:00,211.91,212.08,211.56,211.64,11701.0,198.8881,199.0477,198.5596,198.6347,11701.0
2022-09-20 13:30:00,211.6,211.6,211.01,211.19,45497.0,198.5972,198.5972,198.0434,198.2124,45497.0
2022-09-20 13:40:00,211.15,211.42,210.9,210.9,41792.0,198.1748,198.4282,197.9402,197.9402,41792.0
2022-09-20 13:50:00,210.89,210.91,210.62,210.74,31790.0,197.9308,197.9496,197.6774,197.79,31790.0
2022-09-20 14:00:00,210.77,211.4,210.73,211.34,27493.0,197.8182,198.4095,197.7806,198.3532,27493.0
2022-09-20 14:10:00,211.41,211.59,211.09,211.59,15155.0,198.4188,198.5878,198.1185,198.5878,15155.0
2022-09-20 14:20:00,211.6,212.09,211.6,211.99,16854.0,198.5972,199.0571,198.5972,198.9632,16854.0
2022-09-20 14:30:00,211.87,211.97,211.48,211.7,13819.0,198.8506,198.9444,198.4845,198.691,13819.0
2022-09-20 14:40:00,211.67,212.46,211.31,212.27,20562.0,198.6629,199.4043,198.325,199.226,20562.0
2022-09-20 14:50:00,212.23,212.31,212.0,212.1,14709.0,199.1885,199.2635,198.9726,199.0664,14709.0
2022-09-20 15:00:00,212.09,212.45,211.89,211.89,22558.0,199.0571,199.3949,198.8694,198.8694,22558.0
2022-09-20 15:10:00,211.91,212.38,211.84,212.37,36683.0,198.8881,199.3292,198.8224,199.3199,36683.0
2022-09-20 15:20:00,212.41,212.96,212.39,212.86,25715.0,199.3574,199.8736,199.3386,199.7797,25715.0
2022-09-20 15:30:00,212.82,213.22,212.36,213.18,46466.0,199.7422,200.1176,199.3105,200.0801,46466.0
2022-09-20 15:40:00,213.18,213.45,212.92,213.13,49333.0,200.0801,200.3335,199.8361,200.0332,49333.0
2022-09-20 15:50:00,213.05,213.41,212.98,213.26,145125.0,199.9581,200.2959,199.8924,200.1552,145125.0
2022-09-21 09:30:00,214.89,215.57,214.5,215.02,47521.0,201.685,202.3232,201.319,201.807,47521.0
2022-09-21 09:40:00,215.17,215.72,214.47,215.59,32789.0,201.9478,202.464,201.2908,202.342,32789.0
2022-09-21 09:50:00,215.53,215.86,215.14,215.49,28663.0,202.2857,202.5954,201.9196,202.2481,28663.0
2022-09-21 10:00:00,215.47,216.56,215.2,216.55,22006.0,202.2294,203.2524,201.976,203.243,22006.0
2022-09-21 10:10:00,216.34,216.44,215.94,216.04,17309.0,203.0459,203.1398,202.6705,202.7643,17309.0
2022-09-21 10:20:00,216.12,216.48,215.83,216.48,16747.0,202.8394,203.1773,202.5672,203.1773,16747.0
2022-09-21 10:30:00,216.47,216.47,216.02,216.43,10825.0,203.1679,203.1679,202.7456,203.1304,10825.0
2022-09-21 10:40:00,216.37,216.37,215.39,215.7,15344.0,203.0741,203.0741,202.1543,202.4452,15344.0
2022-09-21 10:50:00,215.72,215.92,215.61,215.7,17259.0,202.464,202.6517,202.3608,202.4452,17259.0
2022-09-21 11:00:00,215.7,215.9,215.41,215.53,11674.0,202.4452,202.6329,202.173,202.2857,11674.0
2022-09-21 11:10:00,215.5,215.62,215.25,215.38,13454.0,202.2575,202.3701,202.0229,202.1449,13454.0
2022-09-21 11:20:00,215.38,215.72,215.33,215.6,18783.0,202.1449,202.464,202.098,202.3514,18783.0
2022-09-21 11:30:00,215.62,215.94,215.57,215.89,23561.0,202.3701,202.6705,202.3232,202.6236,23561.0
2022-09-21 11:40:00,215.85,216.34,215.82,216.01,14524.0,202.586,203.0459,202.5579,202.7362,14524.0
2022-09-21 11:50:00,215.98,216.12,215.86,216.01,13460.0,202.708,202.8394,202.5954,202.7362,13460.0
2022-09-21 12:00:00,216.08,216.47,216.08,216.45,13682.0,202.8019,203.1679,202.8019,203.1491,13682.0
2022-09-21 12:10:00,216.43,216.76,216.39,216.46,13545.0,203.1304,203.4401,203.0928,203.1585,13545.0
2022-09-21 12:20:00,216.46,216.58,216.22,216.53,13344.0,203.1585,203.2712,202.9333,203.2242,13344.0
2022-09-21 12:30:00,216.56,216.8,216.48,216.75,9482.0,203.2524,203.4776,203.1773,203.4307,9482.0
2022-09-21 12:40:00,216.77,216.83,216.48,216.49,12127.0,203.4495,203.5058,203.1773,203.1867,12127.0
2022-09-21 12:50:00,216.54,216.55,216.37,216.44,8793.0,203.2336,203.243,203.0741,203.1398,8793.0
2022-09-21 13:00:00,216.42,216.74,216.37,216.74,27773.0,203.121,203.4213,203.0741,203.4213,27773.0
2022-09-21 13:10:00,216.68,216.96,216.62,216.84,13138.0,203.365,203.6278,203.3087,203.5152,13138.0
2022-09-21 13:20:00,216.88,216.91,216.42,216.5,14386.0,203.5527,203.5809,203.121,203.1961,14386.0
2022-09-21 13:30:00,216.52,216.63,216.44,216.49,16727.0,203.2148,203.3181,203.1398,203.1867,16727.0
2022-09-21 13:40:00,216.5,216.62,216.38,216.47,20169.0,203.1961,203.3087,203.0834,203.1679,20169.0
2022-09-21 13:50:00,216.5,216.55,216.0,216.53,22209.0,203.1961,203.243,202.7268,203.2242,22209.0
2022-09-21 14:00:00,216.58,216.58,212.96,214.59,21966.0,203.2712,203.2712,199.8736,201.4034,21966.0
2022-09-21 14:10:00,214.41,214.75,213.26,213.56,14711.0,201.2345,201.5536,200.1552,200.4367,14711.0
2022-09-21 14:20:00,213.76,214.44,213.67,213.94,11600.0,200.6244,201.2627,200.54,200.7934,11600.0
2022-09-21 14:30:00,213.85,215.58,213.44,214.77,29161.0,200.7089,202.3326,200.3241,201.5724,29161.0
2022-09-21 14:40:00,214.65,216.9,214.52,215.32,25582.0,201.4598,203.5715,201.3377,202.0886,25582.0
2022-09-21 14:50:00,215.41,216.26,214.75,215.53,48729.0,202.173,202.9708,201.5536,202.2857,48729.0
2022-09-21 15:00:00,215.84,215.97,214.93,214.96,31979.0,202.5766,202.6986,201.7225,201.7507,31979.0
2022-09-21 15:10:00,214.92,215.47,213.48,214.81,33459.0,201.7132,202.2294,200.3616,201.6099,33459.0
2022-09-21 15:20:00,214.72,214.83,213.47,213.61,51292.0,201.5255,201.6287,200.3523,200.4837,51292.0
2022-09-21 15:30:00,213.54,213.88,212.58,212.72,67500.0,200.418,200.7371,199.517,199.6484,67500.0
2022-09-21 15:40:00,212.71,212.85,211.87,212.09,65454.0,199.639,199.7704,198.8506,199.0571,65454.0
2022-09-21 15:50:00,212.11,212.62,211.76,211.76,119182.0,199.0758,199.5545,198.7473,198.7473,119182.0
2022-09-22 09:30:00,211.36,211.59,210.11,210.11,48750.0,198.3719,198.5878,197.1987,197.1987,48750.0
2022-09-22 09:40:00,210.1,210.43,209.51,210.22,42411.0,197.1893,197.4991,196.6356,197.302,42411.0
2022-09-22 09:50:00,210.13,210.75,209.83,210.06,31645.0,197.2175,197.7994,196.9359,197.1518,31645.0
2022-09-22 10:00:00,210.07,211.65,209.95,211.65,43926.0,197.1612,198.6441,197.0486,198.6441,43926.0
2022-09-22 10:10:00,211.56,212.51,211.09,211.09,82345.0,198.5596,199.4513,198.1185,198.1185,82345.0
2022-09-22 10:20:00,211.1,212.16,211.06,212.05,58512.0,198.1279,199.1228,198.0904,199.0195,58512.0
2022-09-22 10:30:00,212.03,212.28,211.44,211.85,52922.0,199.0008,199.2354,198.447,198.8318,52922.0
2022-09-22 10:40:00,211.78,211.82,210.82,210.95,43630.0,198.7661,198.8037,197.8651,197.9871,43630.0
2022-09-22 10:50:00,210.95,211.05,210.5,210.57,30403.0,197.9871,198.081,197.5648,197.6305,30403.0
2022-09-22 11:00:00,210.59,210.8,210.19,210.71,19184.0,197.6492,197.8463,197.2738,197.7619,19184.0
2022-09-22 11:10:00,210.62,210.64,210.11,210.14,29443.0,197.6774,197.6962,197.1987,197.2269,29443.0
2022-09-22 11:20:00,210.15,210.33,209.95,210.11,19758.0,197.2363,197.4052,197.0486,197.1987,19758.0
2022-09-22 11:30:00,210.01,210.34,209.96,210.29,21088.0,197.1049,197.4146,197.058,197.3677,21088.0
2022-09-22 11:40:00,210.08,210.17,209.67,209.89,14074.0,197.1706,197.255,196.7858,196.9923,14074.0
2022-09-22 11:50:00,209.83,210.13,209.48,209.58,9475.0,196.9359,197.2175,196.6074,196.7013,9475.0
2022-09-22 12:00:00,209.58,209.79,209.4,209.65,14995.0,196.7013,196.8984,196.5324,196.767,14995.0
2022-09-22 12:10:00,209.6,210.07,209.44,209.92,13900.0,196.7201,197.1612,196.5699,197.0204,13900.0
2022-09-22 12:20:00,209.85,210.58,209.81,210.26,24311.0,196.9547,197.6399,196.9172,197.3395,24311.0
2022-09-22 12:30:00,210.25,211.05,210.14,210.89,20802.0,197.3301,198.081,197.2269,197.9308,20802.0
2022-09-22 12:40:00,210.74,210.86,210.28,210.34,10580.0,197.79,197.9026,197.3583,197.4146,10580.0
2022-09-22 12:50:00,210.3,210.52,210.09,210.09,9729.0,197.3771,197.5835,197.18,197.18,9729.0
2022-09-22 13:00:00,210.09,210.2,209.73,209.73,12350.0,197.18,197.2832,196.8421,196.8421,12350.0
2022-09-22 13:10:00,209.81,209.81,209.39,209.59,11710.0,196.9172,196.9172,196.523,196.7107,11710.0
2022-09-22 13:20:00,209.54,209.96,209.54,209.94,10669.0,196.6638,197.058,196.6638,197.0392,10669.0
2022-09-22 13:30:00,209.96,210.1,209.84,209.95,16290.0,197.058,197.1893,196.9453,197.0486,16290.0
2022-09-22 13:40:00,209.9,209.96,209.44,209.68,24043.0,197.0016,197.058,196.5699,196.7952,24043.0
2022-09-22 13:50:00,209.71,209.93,209.6,209.66,13751.0,196.8233,197.0298,196.7201,196.7764,13751.0
2022-09-22 14:00:00,209.63,209.73,209.4,209.52,15081.0,196.7482,196.8421,196.5324,196.645,15081.0
2022-09-22 14:10:00,209.53,209.7,209.37,209.41,13195.0,196.6544,196.8139,196.5042,196.5417,13195.0
2022-09-22 14:20:00,209.39,209.39,208.84,209.08,22213.0,196.523,196.523,196.0068,196.232,22213.0
2022-09-22 14:30:00,209.06,209.71,208.98,209.52,33349.0,196.2133,196.8233,196.1382,196.645,33349.0
2022-09-22 14:40:00,209.49,209.5,209.01,209.07,19364.0,196.6168,196.6262,196.1663,196.2226,19364.0
2022-09-22 14:50:00,209.15,209.64,209.15,209.35,46791.0,196.2977,196.7576,196.2977,196.4854,46791.0
2022-09-22 15:00:00,209.39,209.93,209.33,209.61,52601.0,196.523,197.0298,196.4667,196.7295,52601.0
2022-09-22 15:10:00,209.69,210.06,209.47,209.48,34696.0,196.8045,197.1518,196.5981,196.6074,34696.0
2022-09-22 15:20:00,209.48,209.48,209.03,209.41,30418.0,196.6074,196.6074,196.1851,196.5417,30418.0
2022-09-22 15:30:00,209.51,209.85,209.35,209.57,67211.0,196.6356,196.9547,196.4854,196.6919,67211.0
2022-09-22 15:40:00,209.59,210.29,209.5,210.28,66613.0,196.7107,197.3677,196.6262,197.3583,66613.0
2022-09-22 15:50:00,210.28,210.3,208.97,209.04,207481.0,197.3583,197.3771,196.1288,196.1945,207481.0
2022-09-23 09:30:00,206.5,206.9,206.0,206.08,66666.0,193.8106,194.186,193.3413,193.4164,66666.0
2022-09-23 09:40:00,206.09,206.77,205.81,205.81,43043.0,193.4258,194.064,193.163,193.163,43043.0
2022-09-23 09:50:00,205.72,206.21,205.71,205.76,27846.0,193.0785,193.5384,193.0691,193.116,27846.0
2022-09-23 10:00:00,205.84,206.78,205.83,206.45,28047.0,193.1911,194.0734,193.1817,193.7636,28047.0
2022-09-23 10:10:00,206.43,207.13,206.03,206.36,29802.0,193.7449,194.4019,193.3695,193.6792,29802.0
2022-09-23 10:20:00,206.42,206.62,206.04,206.53,19517.0,193.7355,193.9232,193.3788,193.8387,19517.0
2022-09-23 10:30:00,206.56,206.63,205.42,205.66,20514.0,193.8669,193.9326,192.7969,193.0222,20514.0
2022-09-23 10:40:00,205.64,205.78,205.01,205.06,28890.0,193.0034,193.1348,192.4121,192.4591,28890.0
2022-09-23 10:50:00,205.0,205.39,204.85,204.96,34640.0,192.4027,192.7688,192.262,192.3652,34640.0
2022-09-23 11:00:00,204.98,205.76,204.8,205.76,22987.0,192.384,193.116,192.215,193.116,22987.0
2022-09-23 11:10:00,205.77,205.83,205.45,205.76,20991.0,193.1254,193.1817,192.8251,193.116,20991.0
2022-09-23 11:20:00,205.72,206.22,205.43,205.46,24407.0,193.0785,193.5478,192.8063,192.8345,24407.0
2022-09-23 11:30:00,205.5,205.65,205.32,205.39,15925.0,192.872,193.0128,192.7031,192.7688,15925.0
2022-09-23 11:40:00,205.35,205.39,204.48,204.76,22035.0,192.7312,192.7688,191.9147,192.1775,22035.0
2022-09-23 11:50:00,204.9,205.01,204.65,204.97,15228.0,192.3089,192.4121,192.0743,192.3746,15228.0
2022-09-23 12:00:00,204.89,204.92,204.23,204.49,14148.0,192.2995,192.3277,191.6801,191.9241,14148.0
2022-09-23 12:10:00,204.48,204.48,203.95,204.23,39640.0,191.9147,191.9147,191.4173,191.6801,39640.0
2022-09-23 12:20:00,204.22,204.52,203.63,203.82,27402.0,191.6707,191.9522,191.1169,191.2953,27402.0
2022-09-23 12:30:00,203.8,203.82,203.18,203.23,37303.0,191.2765,191.2953,190.6946,190.7415,37303.0
2022-09-23 12:40:00,203.27,203.41,203.02,203.39,51141.0,190.7791,190.9105,190.5444,190.8917,51141.0
2022-09-23 12:50:00,203.42,204.12,203.39,204.06,28785.0,190.9198,191.5768,190.8917,191.5205,28785.0
2022-09-23 13:00:00,204.07,204.41,203.87,204.07,18817.0,191.5299,191.849,191.3422,191.5299,18817.0
2022-09-23 13:10:00,204.08,204.52,204.03,204.52,34296.0,191.5393,191.9522,191.4924,191.9522,34296.0
2022-09-23 13:20:00,204.49,204.64,203.85,203.85,44598.0,191.9241,192.0649,191.3234,191.3234,44598.0
2022-09-23 13:30:00,203.91,203.98,203.62,203.62,24630.0,191.3797,191.4454,191.1075,191.1075,24630.0
2022-09-23 13:40:00,203.61,204.28,203.37,204.06,67496.0,191.0982,191.727,190.8729,191.5205,67496.0
2022-09-23 13:50:00,203.96,204.03,203.44,203.55,27120.0,191.4267,191.4924,190.9386,191.0418,27120.0
2022-09-23 14:00:00,203.49,203.84,203.29,203.3,35956.0,190.9855,191.314,190.7978,190.8072,35956.0
2022-09-23 14:10:00,203.34,203.47,202.53,202.58,20195.0,190.8448,190.9668,190.0845,190.1315,20195.0
2022-09-23 14:20:00,202.56,203.34,202.55,203.19,16099.0,190.1127,190.8448,190.1033,190.704,16099.0
2022-09-23 14:30:00,203.22,203.23,202.54,202.71,17964.0,190.7321,190.7415,190.0939,190.2535,17964.0
2022-09-23 14:40:00,202.62,202.88,202.61,202.76,19616.0,190.169,190.413,190.1596,190.3004,19616.0
2022-09-23 14:50:00,202.76,202.78,202.12,202.29,24474.0,190.3004,190.3192,189.6997,189.8593,24474.0
2022-09-23 15:00:00,202.22,203.46,202.18,203.26,24231.0,189.7936,190.9574,189.756,190.7697,24231.0
2022-09-23 15:10:00,203.32,203.74,202.94,203.53,24298.0,190.826,191.2202,190.4693,191.0231,24298.0
2022-09-23 15:20:00,203.45,203.81,203.05,203.46,30486.0,190.948,191.2859,190.5726,190.9574,30486.0
2022-09-23 15:30:00,203.46,203.73,203.21,203.73,37371.0,190.9574,191.2108,190.7227,191.2108,37371.0
2022-09-23 15:40:00,203.73,204.15,203.45,203.45,80917.0,191.2108,191.605,190.948,190.948,80917.0
2022-09-23 15:50:00,203.46,204.12,203.15,204.1,181403.0,190.9574,191.5768,190.6664,191.558,181403.0
2022-09-26 09:30:00,202.94,203.85,202.33,203.11,60591.0,190.4693,191.3234,189.8968,190.6289,60591.0
2022-09-26 09:40:00,203.28,203.6,202.29,203.24,52827.0,190.7884,191.0888,189.8593,190.7509,52827.0
2022-09-26 09:50:00,203.26,203.6,202.31,202.41,49914.0,190.7697,191.0888,189.878,189.9719,49914.0
2022-09-26 10:00:00,202.42,202.75,201.6,201.6,44284.0,189.9813,190.291,189.2117,189.2117,44284.0
2022-09-26 10:10:00,201.67,202.68,201.21,202.55,59656.0,189.2774,190.2253,188.8456,190.1033,59656.0
2022-09-26 10:20:00,202.59,202.85,202.16,202.62,52646.0,190.1408,190.3849,189.7373,190.169,52646.0
2022-09-26 10:30:00,202.53,202.54,201.71,201.83,35802.0,190.0845,190.0939,189.3149,189.4275,35802.0
2022-09-26 10:40:00,201.93,202.31,201.31,201.5,68487.0,189.5214,189.878,188.9395,189.1178,68487.0
2022-09-26 10:50:00,201.49,202.02,201.23,201.78,61423.0,189.1084,189.6059,188.8644,189.3806,61423.0
2022-09-26 11:00:00,201.72,201.77,200.67,200.8,61873.0,189.3243,189.3712,188.3388,188.4608,61873.0
2022-09-26 11:10:00,200.74,201.09,200.33,200.33,24294.0,188.4045,188.733,188.0197,188.0197,24294.0
2022-09-26 11:20:00,200.37,200.59,199.88,199.89,46132.0,188.0573,188.2637,187.5974,187.6068,46132.0
2022-09-26 11:30:00,199.83,200.27,199.8,200.16,50130.0,187.5504,187.9634,187.5223,187.8602,50130.0
2022-09-26 11:40:00,200.2,200.62,199.97,200.46,39495.0,187.8977,188.2919,187.6818,188.1417,39495.0
2022-09-26 11:50:00,200.39,201.43,200.37,201.23,21892.0,188.076,189.0521,188.0573,188.8644,21892.0
2022-09-26 12:00:00,201.17,201.31,200.74,200.89,36128.0,188.8081,188.9395,188.4045,188.5453,36128.0
2022-09-26 12:10:00,200.86,201.42,200.8,201.28,37840.0,188.5171,189.0427,188.4608,188.9113,37840.0
2022-09-26 12:20:00,201.27,201.3,200.26,200.64,43782.0,188.902,188.9301,187.954,188.3107,43782.0
2022-09-26 12:30:00,200.62,200.77,200.44,200.57,15334.0,188.2919,188.4327,188.123,188.245,15334.0
2022-09-26 12:40:00,200.53,201.06,200.46,200.86,18363.0,188.2074,188.7049,188.1417,188.5171,18363.0
2022-09-26 12:50:00,200.83,201.24,200.83,201.16,17219.0,188.489,188.8738,188.489,188.7987,17219.0
2022-09-26 13:00:00,201.19,201.23,200.09,200.31,25727.0,188.8269,188.8644,187.7945,188.0009,25727.0
2022-09-26 13:10:00,200.27,200.27,199.54,199.59,24060.0,187.9634,187.9634,187.2783,187.3252,24060.0
2022-09-26 13:20:00,199.62,199.83,199.09,199.48,39782.0,187.3533,187.5504,186.8559,187.2219,39782.0
2022-09-26 13:30:00,199.42,200.44,199.42,200.28,33320.0,187.1656,188.123,187.1656,187.9728,33320.0
2022-09-26 13:40:00,200.23,200.27,199.87,199.9,28230.0,187.9259,187.9634,187.588,187.6161,28230.0
2022-09-26 13:50:00,199.85,200.09,199.39,199.45,29465.0,187.5692,187.7945,187.1375,187.1938,29465.0
2022-09-26 14:00:00,199.5,200.75,199.49,200.59,14864.0,187.2407,188.4139,187.2313,188.2637,14864.0
2022-09-26 14:10:00,200.53,200.93,200.44,200.8,16990.0,188.2074,188.5828,188.123,188.4608,16990.0
2022-09-26 14:20:00,200.76,200.79,200.24,200.29,16402.0,188.4233,188.4514,187.9352,187.9822,16402.0
2022-09-26 14:30:00,200.22,200.71,200.21,200.69,24719.0,187.9165,188.3764,187.9071,188.3576,24719.0
2022-09-26 14:40:00,200.71,201.89,200.6,201.87,32752.0,188.3764,189.4839,188.2731,189.4651,32752.0
2022-09-26 14:50:00,201.7,201.89,201.51,201.61,32723.0,189.3055,189.4839,189.1272,189.2211,32723.0
2022-09-26 15:00:00,201.67,201.96,201.49,201.9,23207.0,189.2774,189.5496,189.1084,189.4932,23207.0
2022-09-26 15:10:00,201.92,201.94,201.22,201.66,37462.0,189.512,189.5308,188.855,189.268,37462.0
2022-09-26 15:20:00,201.67,201.81,201.18,201.36,47448.0,189.2774,189.4088,188.8175,188.9864,47448.0
2022-09-26 15:30:00,201.36,201.61,200.96,201.26,58394.0,188.9864,189.2211,188.611,188.8926,58394.0
2022-09-26 15:40:00,201.28,201.7,201.03,201.62,55016.0,188.9113,189.3055,188.6767,189.2304,55016.0
2022-09-26 15:50:00,201.66,202.18,200.78,201.03,240215.0,189.268,189.756,188.4421,188.6767,240215.0
2022-09-27 09:30:00,200.85,202.09,199.66,201.74,114685.0,188.5078,189.6716,187.3909,189.3431,114685.0
2022-09-27 09:40:00,201.83,202.42,201.09,201.1,38547.0,189.4275,189.9813,188.733,188.7424,38547.0
2022-09-27 09:50:00,201.2,201.43,200.73,201.12,54506.0,188.8363,189.0521,188.3951,188.7612,54506.0
2022-09-27 10:00:00,201.14,201.22,199.69,200.04,52862.0,188.7799,188.855,187.419,187.7475,52862.0
2022-09-27 10:10:00,200.19,200.36,199.66,199.91,67033.0,187.8883,188.0479,187.3909,187.6255,67033.0
2022-09-27 10:20:00,199.88,200.81,199.82,200.19,31406.0,187.5974,188.4702,187.5411,187.8883,31406.0
2022-09-27 10:30:00,200.1,201.22,200.1,200.91,26799.0,187.8038,188.855,187.8038,188.5641,26799.0
2022-09-27 10:40:00,200.83,201.8,200.67,201.76,25984.0,188.489,189.3994,188.3388,189.3618,25984.0
2022-09-27 10:50:00,201.74,201.74,201.37,201.38,19788.0,189.3431,189.3431,188.9958,189.0052,19788.0
2022-09-27 11:00:00,201.39,201.62,201.03,201.49,22407.0,189.0146,189.2304,188.6767,189.1084,22407.0
2022-09-27 11:10:00,201.67,201.67,200.58,200.69,20606.0,189.2774,189.2774,188.2544,188.3576,20606.0
2022-09-27 11:20:00,200.64,200.66,199.04,199.12,35029.0,188.3107,188.3294,186.809,186.8841,35029.0
2022-09-27 11:30:00,199.16,199.63,199.07,199.45,30673.0,186.9216,187.3627,186.8371,187.1938,30673.0
2022-09-27 11:40:00,199.43,199.61,198.84,198.89,42580.0,187.175,187.344,186.6213,186.6682,42580.0
2022-09-27 11:50:00,198.91,199.11,198.14,198.26,60838.0,186.687,186.8747,185.9643,186.0769,60838.0
2022-09-27 12:00:00,198.25,198.5,197.92,197.97,47319.0,186.0675,186.3022,185.7578,185.8047,47319.0
2022-09-27 12:10:00,197.96,197.96,196.78,196.81,53546.0,185.7954,185.7954,184.6879,184.716,53546.0
2022-09-27 12:20:00,196.79,197.29,196.77,197.08,50325.0,184.6972,185.1665,184.6785,184.9694,50325.0
2022-09-27 12:30:00,197.08,197.39,196.83,196.84,33966.0,184.9694,185.2604,184.7348,184.7442,33966.0
2022-09-27 12:40:00,196.76,197.13,196.71,197.1,33716.0,184.6691,185.0164,184.6222,184.9882,33716.0
2022-09-27 12:50:00,197.08,197.45,196.6,197.21,26485.0,184.9694,185.3167,184.5189,185.0914,26485.0
2022-09-27 13:00:00,197.19,197.3,196.6,197.18,40986.0,185.0727,185.1759,184.5189,185.0633,40986.0
2022-09-27 13:10:00,197.08,197.37,196.93,197.28,27264.0,184.9694,185.2416,184.8286,185.1571,27264.0
2022-09-27 13:20:00,197.3,197.57,197.14,197.34,48014.0,185.1759,185.4293,185.0257,185.2135,48014.0
2022-09-27 13:30:00,197.27,197.55,196.99,197.0,24415.0,185.1478,185.4105,184.885,184.8943,24415.0
2022-09-27 13:40:00,196.98,197.06,196.63,196.71,29624.0,184.8756,184.9507,184.5471,184.6222,29624.0
2022-09-27 13:50:00,196.61,197.18,196.49,197.18,36408.0,184.5283,185.0633,184.4157,185.0633,36408.0
2022-09-27 14:00:00,197.17,197.62,197.12,197.29,35373.0,185.0539,185.4762,185.007,185.1665,35373.0
2022-09-27 14:10:00,197.3,197.34,196.88,196.96,30783.0,185.1759,185.2135,184.7817,184.8568,30783.0
2022-09-27 14:20:00,196.97,197.34,196.82,197.27,38495.0,184.8662,185.2135,184.7254,185.1478,38495.0
2022-09-27 14:30:00,197.21,197.75,196.88,197.63,45411.0,185.0914,185.5983,184.7817,185.4856,45411.0
2022-09-27 14:40:00,197.64,197.95,197.38,197.87,45149.0,185.495,185.786,185.251,185.7109,45149.0
2022-09-27 14:50:00,197.85,198.04,197.58,197.95,56416.0,185.6921,185.8704,185.4387,185.786,56416.0
2022-09-27 15:00:00,197.88,198.04,197.34,197.65,62364.0,185.7203,185.8704,185.2135,185.5044,62364.0
2022-09-27 15:10:00,197.62,197.71,196.94,197.49,64600.0,185.4762,185.5607,184.838,185.3542,64600.0
2022-09-27 15:20:00,197.49,197.52,196.8,197.29,100352.0,185.3542,185.3824,184.7066,185.1665,100352.0
2022-09-27 15:30:00,197.37,197.39,196.56,196.65,118270.0,185.2416,185.2604,184.4814,184.5659,118270.0
2022-09-27 15:40:00,196.61,197.34,196.53,197.12,146299.0,184.5283,185.2135,184.4532,185.007,146299.0
2022-09-27 15:50:00,197.11,197.61,196.75,197.22,430300.0,184.9976,185.4669,184.6597,185.1008,430300.0
2022-09-28 09:30:00,198.27,198.67,197.46,198.14,86999.0,186.0863,186.4617,185.3261,185.9643,86999.0
2022-09-28 09:40:00,198.22,199.07,197.94,198.32,76022.0,186.0394,186.8371,185.7766,186.1332,76022.0
2022-09-28 09:50:00,198.38,199.28,198.23,199.16,106135.0,186.1895,187.0342,186.0488,186.9216,106135.0
2022-09-28 10:00:00,199.12,199.94,198.62,198.72,47733.0,186.8841,187.6537,186.4148,186.5087,47733.0
2022-09-28 10:10:00,198.72,199.29,198.66,198.81,24573.0,186.5087,187.0436,186.4523,186.5931,24573.0
2022-09-28 10:20:00,198.87,199.86,198.87,199.86,29187.0,186.6494,187.5786,186.6494,187.5786,29187.0
2022-09-28 10:30:00,199.86,200.37,199.45,200.09,33044.0,187.5786,188.0573,187.1938,187.7945,33044.0
2022-09-28 10:40:00,200.06,201.78,200.04,201.56,45059.0,187.7663,189.3806,187.7475,189.1741,45059.0
2022-09-28 10:50:00,201.47,201.5,200.4,200.46,23021.0,189.0897,189.1178,188.0854,188.1417,23021.0
2022-09-28 11:00:00,200.43,200.59,200.06,200.32,17882.0,188.1136,188.2637,187.7663,188.0103,17882.0
2022-09-28 11:10:00,200.31,200.97,200.26,200.52,21010.0,188.0009,188.6204,187.954,188.198,21010.0
2022-09-28 11:20:00,200.57,201.31,200.57,201.02,35390.0,188.245,188.9395,188.245,188.6673,35390.0
2022-09-28 11:30:00,200.99,201.13,200.61,200.78,37951.0,188.6392,188.7706,188.2825,188.4421,37951.0
2022-09-28 11:40:00,200.79,201.33,200.56,201.16,22588.0,188.4514,188.9583,188.2356,188.7987,22588.0
2022-09-28 11:50:00,201.16,201.5,201.1,201.27,23308.0,188.7987,189.1178,188.7424,188.902,23308.0
2022-09-28 12:00:00,201.27,201.97,201.17,201.56,34660.0,188.902,189.5589,188.8081,189.1741,34660.0
2022-09-28 12:10:00,201.58,202.36,201.56,202.36,27992.0,189.1929,189.925,189.1741,189.925,27992.0
2022-09-28 12:20:00,202.38,202.41,201.87,201.93,20337.0,189.9437,189.9719,189.4651,189.5214,20337.0
2022-09-28 12:30:00,201.91,201.99,201.56,201.64,18577.0,189.5026,189.5777,189.1741,189.2492,18577.0
2022-09-28 12:40:00,201.65,202.24,201.6,202.12,26416.0,189.2586,189.8123,189.2117,189.6997,26416.0
2022-09-28 12:50:00,202.23,202.37,202.1,202.37,30639.0,189.803,189.9344,189.6809,189.9344,30639.0
2022-09-28 13:00:00,202.39,202.88,202.2,202.85,30494.0,189.9531,190.413,189.7748,190.3849,30494.0
2022-09-28 13:10:00,202.84,202.89,202.35,202.4,39762.0,190.3755,190.4224,189.9156,189.9625,39762.0
2022-09-28 13:20:00,202.36,202.47,201.75,201.85,18386.0,189.925,190.0282,189.3525,189.4463,18386.0
2022-09-28 13:30:00,201.89,202.26,201.79,202.15,23145.0,189.4839,189.8311,189.39,189.7279,23145.0
2022-09-28 13:40:00,202.15,202.39,201.87,201.87,21386.0,189.7279,189.9531,189.4651,189.4651,21386.0
2022-09-28 13:50:00,201.85,202.4,201.74,202.22,55351.0,189.4463,189.9625,189.3431,189.7936,55351.0
2022-09-28 14:00:00,202.22,202.59,202.11,202.59,40339.0,189.7936,190.1408,189.6903,190.1408,40339.0
2022-09-28 14:10:00,202.57,202.62,202.04,202.23,26063.0,190.1221,190.169,189.6246,189.803,26063.0
2022-09-28 14:20:00,202.21,202.22,201.74,201.8,31214.0,189.7842,189.7936,189.3431,189.3994,31214.0
2022-09-28 14:30:00,201.79,202.76,201.79,202.62,40991.0,189.39,190.3004,189.39,190.169,40991.0
2022-09-28 14:40:00,202.57,202.57,202.05,202.3,25320.0,190.1221,190.1221,189.634,189.8687,25320.0
2022-09-28 14:50:00,202.41,202.59,202.35,202.49,25938.0,189.9719,190.1408,189.9156,190.047,25938.0
2022-09-28 15:00:00,202.43,202.93,202.38,202.73,38612.0,189.9907,190.4599,189.9437,190.2722,38612.0
2022-09-28 15:10:00,202.59,202.85,202.53,202.61,26938.0,190.1408,190.3849,190.0845,190.1596,26938.0
2022-09-28 15:20:00,202.66,202.96,202.58,202.84,40817.0,190.2065,190.4881,190.1315,190.3755,40817.0
2022-09-28 15:30:00,202.85,203.57,202.83,203.07,58300.0,190.3849,191.0606,190.3661,190.5913,58300.0
2022-09-28 15:40:00,203.05,203.5,203.02,203.39,94322.0,190.5726,190.9949,190.5444,190.8917,94322.0
2022-09-28 15:50:00,203.35,203.37,201.69,201.9,309579.0,190.8541,190.8729,189.2961,189.4932,309579.0
2022-09-29 09:30:00,200.15,200.52,198.92,200.45,79372.0,187.8508,188.198,186.6964,188.1323,79372.0
2022-09-29 09:40:00,200.39,200.4,198.97,199.06,35471.0,188.076,188.0854,186.7433,186.8278,35471.0
2022-09-29 09:50:00,199.06,199.7,198.93,199.49,41971.0,186.8278,187.4284,186.7057,187.2313,41971.0
2022-09-29 10:00:00,199.47,199.48,198.53,198.99,27600.0,187.2126,187.2219,186.3303,186.7621,27600.0
2022-09-29 10:10:00,199.04,199.12,198.15,198.42,24400.0,186.809,186.8841,185.9737,186.2271,24400.0
2022-09-29 10:20:00,198.42,199.21,198.38,199.01,28096.0,186.2271,186.9685,186.1895,186.7808,28096.0
2022-09-29 10:30:00,199.07,199.16,198.35,198.51,31841.0,186.8371,186.9216,186.1614,186.3116,31841.0
2022-09-29 10:40:00,198.44,199.15,198.44,198.9,18400.0,186.2459,186.9122,186.2459,186.6776,18400.0
2022-09-29 10:50:00,198.87,199.29,198.73,199.08,25002.0,186.6494,187.0436,186.518,186.8465,25002.0
2022-09-29 11:00:00,199.06,199.85,198.79,199.85,29213.0,186.8278,187.5692,186.5743,187.5692,29213.0
2022-09-29 11:10:00,199.84,200.29,199.09,199.43,31443.0,187.5598,187.9822,186.8559,187.175,31443.0
2022-09-29 11:20:00,199.44,199.44,198.86,199.35,25832.0,187.1844,187.1844,186.64,187.0999,25832.0
2022-09-29 11:30:00,199.35,199.5,199.09,199.49,15485.0,187.0999,187.2407,186.8559,187.2313,15485.0
2022-09-29 11:40:00,199.43,199.63,199.22,199.55,14059.0,187.175,187.3627,186.9779,187.2876,14059.0
2022-09-29 11:50:00,199.49,200.01,199.45,199.75,12797.0,187.2313,187.7194,187.1938,187.4754,12797.0
2022-09-29 12:00:00,199.68,199.75,199.4,199.6,24869.0,187.4097,187.4754,187.1469,187.3346,24869.0
2022-09-29 12:10:00,199.62,199.68,198.9,199.03,12969.0,187.3533,187.4097,186.6776,186.7996,12969.0
2022-09-29 12:20:00,199.03,199.03,198.74,198.91,15795.0,186.7996,186.7996,186.5274,186.687,15795.0
2022-09-29 12:30:00,198.85,199.31,198.85,199.14,13830.0,186.6307,187.0624,186.6307,186.9028,13830.0
2022-09-29 12:40:00,199.12,199.26,198.8,198.91,14221.0,186.8841,187.0155,186.5837,186.687,14221.0
2022-09-29 12:50:00,198.87,199.05,198.67,198.76,14613.0,186.6494,186.8184,186.4617,186.5462,14613.0
2022-09-29 13:00:00,198.68,198.71,198.28,198.41,22129.0,186.4711,186.4993,186.0957,186.2177,22129.0
2022-09-29 13:10:00,198.32,198.6,198.31,198.31,14508.0,186.1332,186.396,186.1238,186.1238,14508.0
2022-09-29 13:20:00,198.26,198.38,198.03,198.23,12959.0,186.0769,186.1895,185.8611,186.0488,12959.0
2022-09-29 13:30:00,198.19,198.53,198.03,198.39,23074.0,186.0112,186.3303,185.8611,186.1989,23074.0
2022-09-29 13:40:00,198.33,198.33,197.92,198.04,12555.0,186.1426,186.1426,185.7578,185.8704,12555.0
2022-09-29 13:50:00,198.06,198.06,197.59,197.62,19160.0,185.8892,185.8892,185.4481,185.4762,19160.0
2022-09-29 14:00:00,197.51,198.15,197.37,198.03,16387.0,185.373,185.9737,185.2416,185.8611,16387.0
2022-09-29 14:10:00,198.06,198.06,197.62,197.7,13845.0,185.8892,185.8892,185.4762,185.5513,13845.0
2022-09-29 14:20:00,197.72,198.31,197.64,198.27,14638.0,185.5701,186.1238,185.495,186.0863,14638.0
2022-09-29 14:30:00,198.25,198.76,198.22,198.62,21492.0,186.0675,186.5462,186.0394,186.4148,21492.0
2022-09-29 14:40:00,198.61,198.69,198.43,198.44,21938.0,186.4054,186.4805,186.2365,186.2459,21938.0
2022-09-29 14:50:00,198.43,198.47,198.0,198.03,23390.0,186.2365,186.274,185.8329,185.8611,23390.0
2022-09-29 15:00:00,198.0,198.54,198.0,198.31,32914.0,185.8329,186.3397,185.8329,186.1238,32914.0
2022-09-29 15:10:00,198.22,198.93,198.18,198.81,34240.0,186.0394,186.7057,186.0018,186.5931,34240.0
2022-09-29 15:20:00,198.81,198.91,198.64,198.79,36121.0,186.5931,186.687,186.4336,186.5743,36121.0
2022-09-29 15:30:00,198.74,199.64,198.71,199.25,61011.0,186.5274,187.3721,186.4993,187.0061,61011.0
2022-09-29 15:40:00,199.31,199.35,198.89,199.09,52705.0,187.0624,187.0999,186.6682,186.8559,52705.0
2022-09-29 15:50:00,199.12,199.44,198.82,199.19,129286.0,186.8841,187.1844,186.6025,186.9498,129286.0
2022-09-30 09:30:00,198.02,198.78,195.75,196.18,107004.0,185.8517,186.565,183.7212,184.1247,107004.0
2022-09-30 09:40:00,196.33,197.66,195.89,196.92,60689.0,184.2655,185.5138,183.8526,184.8193,60689.0
2022-09-30 09:50:00,197.03,199.33,196.92,199.15,44395.0,184.9225,187.0812,184.8193,186.9122,44395.0
2022-09-30 10:00:00,199.23,199.26,198.55,198.87,23741.0,186.9873,187.0155,186.3491,186.6494,23741.0
2022-09-30 10:10:00,198.76,198.97,197.99,198.56,26760.0,186.5462,186.7433,185.8235,186.3585,26760.0
2022-09-30 10:20:00,198.61,198.69,198.11,198.38,20137.0,186.4054,186.4805,185.9361,186.1895,20137.0
2022-09-30 10:30:00,198.32,199.07,198.3,198.86,17745.0,186.1332,186.8371,186.1145,186.64,17745.0
2022-09-30 10:40:00,198.87,198.95,198.06,198.52,26640.0,186.6494,186.7245,185.8892,186.3209,26640.0
2022-09-30 10:50:00,198.81,198.88,198.2,198.32,21791.0,186.5931,186.6588,186.0206,186.1332,21791.0
2022-09-30 11:00:00,198.35,198.82,197.9,198.75,23949.0,186.1614,186.6025,185.739,186.5368,23949.0
2022-09-30 11:10:00,198.75,198.75,198.41,198.41,16926.0,186.5368,186.5368,186.2177,186.2177,16926.0
2022-09-30 11:20:00,198.49,198.77,197.96,198.21,39757.0,186.2928,186.5556,185.7954,186.03,39757.0
2022-09-30 11:30:00,198.18,198.48,197.91,197.98,45404.0,186.0018,186.2834,185.7484,185.8141,45404.0
2022-09-30 11:40:00,197.99,198.01,197.41,197.48,37134.0,185.8235,185.8423,185.2792,185.3448,37134.0
2022-09-30 11:50:00,197.36,197.44,197.16,197.22,24663.0,185.2322,185.3073,185.0445,185.1008,24663.0
2022-09-30 12:00:00,197.2,197.21,196.45,196.53,42956.0,185.0821,185.0914,184.3781,184.4532,42956.0
2022-09-30 12:10:00,196.52,196.85,196.44,196.7,28315.0,184.4438,184.7536,184.3688,184.6128,28315.0
2022-09-30 12:20:00,196.65,196.97,196.4,196.85,14264.0,184.5659,184.8662,184.3312,184.7536,14264.0
2022-09-30 12:30:00,196.87,197.1,196.85,197.04,22530.0,184.7723,184.9882,184.7536,184.9319,22530.0
2022-09-30 12:40:00,197.07,197.09,196.67,196.68,32706.0,184.96,184.9788,184.5846,184.594,32706.0
2022-09-30 12:50:00,196.71,196.9,196.56,196.83,25931.0,184.6222,184.8005,184.4814,184.7348,25931.0
2022-09-30 13:00:00,196.77,196.86,196.37,196.84,15341.0,184.6785,184.7629,184.3031,184.7442,15341.0
2022-09-30 13:10:00,196.79,197.06,196.54,196.58,12670.0,184.6972,184.9507,184.4626,184.5002,12670.0
2022-09-30 13:20:00,196.55,196.86,196.54,196.79,18630.0,184.472,184.7629,184.4626,184.6972,18630.0
2022-09-30 13:30:00,196.83,196.88,196.07,196.12,22572.0,184.7348,184.7817,184.0215,184.0684,22572.0
2022-09-30 13:40:00,196.17,196.2,195.92,195.97,14567.0,184.1153,184.1435,183.8807,183.9276,14567.0
2022-09-30 13:50:00,195.95,196.44,195.84,196.27,19163.0,183.9089,184.3688,183.8056,184.2092,19163.0
2022-09-30 14:00:00,196.27,196.32,196.03,196.13,27501.0,184.2092,184.2561,183.984,184.0778,27501.0
2022-09-30 14:10:00,196.13,196.5,196.13,196.24,19756.0,184.0778,184.4251,184.0778,184.181,19756.0
2022-09-30 14:20:00,196.28,196.43,195.96,196.07,26342.0,184.2186,184.3594,183.9183,184.0215,26342.0
2022-09-30 14:30:00,196.09,196.49,195.93,196.45,30229.0,184.0403,184.4157,183.8901,184.3781,30229.0
2022-09-30 14:40:00,196.44,196.48,195.9,196.18,52380.0,184.3688,184.4063,183.8619,184.1247,52380.0
2022-09-30 14:50:00,196.18,196.28,195.76,195.8,36716.0,184.1247,184.2186,183.7305,183.7681,36716.0
2022-09-30 15:00:00,195.85,196.38,195.73,196.03,29479.0,183.815,184.3124,183.7024,183.984,29479.0
2022-09-30 15:10:00,195.97,196.24,195.54,195.76,46614.0,183.9276,184.181,183.5241,183.7305,46614.0
2022-09-30 15:20:00,195.73,196.01,195.42,195.97,48509.0,183.7024,183.9652,183.4114,183.9276,48509.0
2022-09-30 15:30:00,196.04,196.34,195.52,195.67,64508.0,183.9933,184.2749,183.5053,183.6461,64508.0
2022-09-30 15:40:00,195.65,196.01,195.63,195.75,79624.0,183.6273,183.9652,183.6085,183.7212,79624.0
2022-09-30 15:50:00,195.72,195.74,194.73,194.92,311625.0,183.693,183.7118,182.7638,182.9422,311625.0
2022-10-03 09:30:00,197.02,197.2,196.04,196.89,64514.0,184.9131,185.0821,183.9933,184.7911,64514.0
2022-10-03 09:40:00,196.69,197.78,196.6,197.48,26469.0,184.6034,185.6264,184.5189,185.3448,26469.0
2022-10-03 09:50:00,197.47,197.58,196.21,196.71,22734.0,185.3355,185.4387,184.1529,184.6222,22734.0
2022-10-03 10:00:00,196.88,198.76,196.77,198.48,31104.0,184.7817,186.5462,184.6785,186.2834,31104.0
2022-10-03 10:10:00,198.31,198.76,198.24,198.59,35968.0,186.1238,186.5462,186.0581,186.3866,35968.0
2022-10-03 10:20:00,198.61,198.92,198.52,198.52,25342.0,186.4054,186.6964,186.3209,186.3209,25342.0
2022-10-03 10:30:00,198.6,198.69,198.28,198.36,21874.0,186.396,186.4805,186.0957,186.1708,21874.0
2022-10-03 10:40:00,198.39,199.23,198.19,199.17,31380.0,186.1989,186.9873,186.0112,186.931,31380.0
2022-10-03 10:50:00,199.22,199.34,198.67,198.86,29110.0,186.9779,187.0906,186.4617,186.64,29110.0
2022-10-03 11:00:00,198.77,199.61,198.69,199.52,17410.0,186.5556,187.344,186.4805,187.2595,17410.0
2022-10-03 11:10:00,199.54,200.17,199.38,200.0,53857.0,187.2783,187.8695,187.1281,187.71,53857.0
2022-10-03 11:20:00,199.99,200.27,199.59,200.21,42496.0,187.7006,187.9634,187.3252,187.9071,42496.0
2022-10-03 11:30:00,200.2,200.55,199.9,200.03,25895.0,187.8977,188.2262,187.6161,187.7382,25895.0
2022-10-03 11:40:00,200.03,200.03,199.46,199.68,15521.0,187.7382,187.7382,187.2032,187.4097,15521.0
2022-10-03 11:50:00,199.73,199.88,199.34,199.42,16838.0,187.4566,187.5974,187.0906,187.1656,16838.0
2022-10-03 12:00:00,199.43,199.72,199.41,199.69,14567.0,187.175,187.4472,187.1563,187.419,14567.0
2022-10-03 12:10:00,199.73,199.95,199.56,199.72,11570.0,187.4566,187.6631,187.297,187.4472,11570.0
2022-10-03 12:20:00,199.71,199.72,199.1,199.17,22247.0,187.4378,187.4472,186.8653,186.931,22247.0
2022-10-03 12:30:00,199.06,199.29,198.89,199.05,20340.0,186.8278,187.0436,186.6682,186.8184,20340.0
2022-10-03 12:40:00,199.07,199.35,199.0,199.2,13725.0,186.8371,187.0999,186.7714,186.9592,13725.0
2022-10-03 12:50:00,199.21,199.39,199.08,199.28,12904.0,186.9685,187.1375,186.8465,187.0342,12904.0
2022-10-03 13:00:00,199.4,199.63,199.34,199.63,13011.0,187.1469,187.3627,187.0906,187.3627,13011.0
2022-10-03 13:10:00,199.61,199.61,199.23,199.43,12900.0,187.344,187.344,186.9873,187.175,12900.0
2022-10-03 13:20:00,199.41,200.08,199.41,199.54,41400.0,187.1563,187.7851,187.1563,187.2783,41400.0
2022-10-03 13:30:00,199.6,200.37,199.57,200.25,25480.0,187.3346,188.0573,187.3064,187.9446,25480.0
2022-10-03 13:40:00,200.26,200.61,200.12,200.59,43507.0,187.954,188.2825,187.8226,188.2637,43507.0
2022-10-03 13:50:00,200.52,200.52,200.09,200.35,18513.0,188.198,188.198,187.7945,188.0385,18513.0
2022-10-03 14:00:00,200.39,200.72,200.37,200.56,13772.0,188.076,188.3858,188.0573,188.2356,13772.0
2022-10-03 14:10:00,200.64,200.71,200.52,200.61,13794.0,188.3107,188.3764,188.198,188.2825,13794.0
2022-10-03 14:20:00,200.59,201.18,200.5,201.15,15512.0,188.2637,188.8175,188.1793,188.7893,15512.0
2022-10-03 14:30:00,201.07,201.28,201.01,201.23,18729.0,188.7142,188.9113,188.6579,188.8644,18729.0
2022-10-03 14:40:00,201.22,201.48,201.22,201.26,25961.0,188.855,189.099,188.855,188.8926,25961.0
2022-10-03 14:50:00,201.3,201.72,201.3,201.44,26345.0,188.9301,189.3243,188.9301,189.0615,26345.0
2022-10-03 15:00:00,201.41,201.59,201.28,201.48,16388.0,189.0334,189.2023,188.9113,189.099,16388.0
2022-10-03 15:10:00,201.51,201.53,201.01,201.33,24454.0,189.1272,189.146,188.6579,188.9583,24454.0
2022-10-03 15:20:00,201.31,201.51,201.13,201.17,35313.0,188.9395,189.1272,188.7706,188.8081,35313.0
2022-10-03 15:30:00,201.11,201.23,200.88,201.0,49771.0,188.7518,188.8644,188.5359,188.6485,49771.0
2022-10-03 15:40:00,200.98,200.98,200.37,200.45,95754.0,188.6298,188.6298,188.0573,188.1323,95754.0
2022-10-03 15:50:00,200.39,200.43,199.98,200.37,219961.0,188.076,188.1136,187.6912,188.0573,219961.0
2022-10-04 09:30:00,202.84,203.77,202.17,203.26,83462.0,190.3755,191.2483,189.7466,190.7697,83462.0
2022-10-04 09:40:00,203.3,203.87,203.02,203.39,108330.0,190.8072,191.3422,190.5444,190.8917,108330.0
2022-10-04 09:50:00,203.37,203.59,202.7,203.45,55390.0,190.8729,191.0794,190.2441,190.948,55390.0
2022-10-04 10:00:00,203.59,204.2,203.37,203.5,49946.0,191.0794,191.6519,190.8729,190.9949,49946.0
2022-10-04 10:10:00,203.49,204.63,203.3,204.63,43723.0,190.9855,192.0555,190.8072,192.0555,43723.0
2022-10-04 10:20:00,204.61,204.63,203.92,204.08,60922.0,192.0367,192.0555,191.3891,191.5393,60922.0
2022-10-04 10:30:00,204.19,204.78,204.08,204.08,41622.0,191.6425,192.1963,191.5393,191.5393,41622.0
2022-10-04 10:40:00,204.13,204.34,203.23,203.35,55058.0,191.5862,191.7833,190.7415,190.8541,55058.0
2022-10-04 10:50:00,203.22,203.86,202.86,203.8,37159.0,190.7321,191.3328,190.3942,191.2765,37159.0
2022-10-04 11:00:00,203.84,204.13,203.71,203.89,38478.0,191.314,191.5862,191.192,191.361,38478.0
2022-10-04 11:10:00,203.84,204.01,203.51,204.01,30348.0,191.314,191.4736,191.0043,191.4736,30348.0
2022-10-04 11:20:00,204.01,204.05,203.75,203.77,26637.0,191.4736,191.5111,191.2296,191.2483,26637.0
2022-10-04 11:30:00,203.83,204.38,203.59,204.34,28692.0,191.3046,191.8208,191.0794,191.7833,28692.0
2022-10-04 11:40:00,204.42,204.54,204.11,204.17,19896.0,191.8584,191.971,191.5674,191.6237,19896.0
2022-10-04 11:50:00,204.19,204.29,203.5,203.88,36089.0,191.6425,191.7364,190.9949,191.3516,36089.0
2022-10-04 12:00:00,203.88,203.97,203.72,203.83,9230.0,191.3516,191.436,191.2014,191.3046,9230.0
2022-10-04 12:10:00,203.82,204.31,203.82,204.24,14456.0,191.2953,191.7551,191.2953,191.6894,14456.0
2022-10-04 12:20:00,204.25,204.67,204.14,204.48,23895.0,191.6988,192.093,191.5956,191.9147,23895.0
2022-10-04 12:30:00,204.45,204.48,203.86,203.99,33430.0,191.8865,191.9147,191.3328,191.4548,33430.0
2022-10-04 12:40:00,203.99,203.99,203.45,203.53,23028.0,191.4548,191.4548,190.948,191.0231,23028.0
2022-10-04 12:50:00,203.55,204.02,203.5,203.98,11325.0,191.0418,191.483,190.9949,191.4454,11325.0
2022-10-04 13:00:00,203.98,204.11,203.63,203.64,33404.0,191.4454,191.5674,191.1169,191.1263,33404.0
2022-10-04 13:10:00,203.71,203.77,202.96,202.96,20289.0,191.192,191.2483,190.4881,190.4881,20289.0
2022-10-04 13:20:00,202.99,203.65,202.86,203.64,16217.0,190.5163,191.1357,190.3942,191.1263,16217.0
2022-10-04 13:30:00,203.63,203.77,203.43,203.6,12950.0,191.1169,191.2483,190.9292,191.0888,12950.0
2022-10-04 13:40:00,203.56,204.05,203.56,204.0,23523.0,191.0512,191.5111,191.0512,191.4642,23523.0
2022-10-04 13:50:00,203.97,204.1,203.78,203.82,20565.0,191.436,191.558,191.2577,191.2953,20565.0
2022-10-04 14:00:00,203.83,204.03,203.78,204.01,23277.0,191.3046,191.4924,191.2577,191.4736,23277.0
2022-10-04 14:10:00,203.95,204.07,203.72,203.97,26545.0,191.4173,191.5299,191.2014,191.436,26545.0
2022-10-04 14:20:00,203.98,204.56,203.98,204.11,22399.0,191.4454,191.9898,191.4454,191.5674,22399.0
2022-10-04 14:30:00,204.08,204.32,203.92,204.02,21662.0,191.5393,191.7645,191.3891,191.483,21662.0
2022-10-04 14:40:00,203.99,204.65,203.98,204.53,20856.0,191.4548,192.0743,191.4454,191.9616,20856.0
2022-10-04 14:50:00,204.62,204.97,204.51,204.73,28874.0,192.0461,192.3746,191.9429,192.1493,28874.0
2022-10-04 15:00:00,204.79,204.88,204.61,204.67,27559.0,192.2056,192.2901,192.0367,192.093,27559.0
2022-10-04 15:10:00,204.69,204.78,204.25,204.67,24997.0,192.1118,192.1963,191.6988,192.093,24997.0
2022-10-04 15:20:00,204.63,204.96,204.32,204.81,41406.0,192.0555,192.3652,191.7645,192.2244,41406.0
2022-10-04 15:30:00,204.81,205.01,204.56,204.86,86854.0,192.2244,192.4121,191.9898,192.2713,86854.0
2022-10-04 15:40:00,204.87,205.16,204.69,205.1,106248.0,192.2807,192.5529,192.1118,192.4966,106248.0
2022-10-04 15:50:00,205.12,205.4,205.01,205.35,229862.0,192.5154,192.7782,192.4121,192.7312,229862.0
2022-10-05 09:30:00,202.57,203.48,202.0,202.22,77814.0,190.1221,190.9761,189.5871,189.7936,77814.0
2022-10-05 09:40:00,202.14,202.89,202.05,202.49,36771.0,189.7185,190.4224,189.634,190.047,36771.0
2022-10-05 09:50:00,202.38,202.99,202.15,202.88,22104.0,189.9437,190.5163,189.7279,190.413,22104.0
2022-10-05 10:00:00,202.83,202.83,200.81,200.81,59356.0,190.3661,190.3661,188.4702,188.4702,59356.0
2022-10-05 10:10:00,200.7,200.89,200.01,200.09,56754.0,188.367,188.5453,187.7194,187.7945,56754.0
2022-10-05 10:20:00,200.14,200.66,200.09,200.16,52637.0,187.8414,188.3294,187.7945,187.8602,52637.0
2022-10-05 10:30:00,200.1,200.5,199.92,200.35,65881.0,187.8038,188.1793,187.6349,188.0385,65881.0
2022-10-05 10:40:00,200.31,200.67,200.24,200.34,44464.0,188.0009,188.3388,187.9352,188.0291,44464.0
2022-10-05 10:50:00,200.4,200.4,199.48,199.55,22851.0,188.0854,188.0854,187.2219,187.2876,22851.0
2022-10-05 11:00:00,199.54,200.09,199.49,199.95,56300.0,187.2783,187.7945,187.2313,187.6631,56300.0
2022-10-05 11:10:00,200.01,200.2,199.84,200.14,32001.0,187.7194,187.8977,187.5598,187.8414,32001.0
2022-10-05 11:20:00,200.17,200.51,200.04,200.23,21101.0,187.8695,188.1887,187.7475,187.9259,21101.0
2022-10-05 11:30:00,200.33,200.76,200.25,200.75,25059.0,188.0197,188.4233,187.9446,188.4139,25059.0
2022-10-05 11:40:00,200.76,200.85,200.04,200.06,23170.0,188.4233,188.5078,187.7475,187.7663,23170.0
2022-10-05 11:50:00,200.08,200.27,200.0,200.19,18290.0,187.7851,187.9634,187.71,187.8883,18290.0
2022-10-05 12:00:00,200.19,200.66,199.75,200.58,30662.0,187.8883,188.3294,187.4754,188.2544,30662.0
2022-10-05 12:10:00,200.54,200.82,200.4,200.64,84390.0,188.2168,188.4796,188.0854,188.3107,84390.0
2022-10-05 12:20:00,200.64,200.71,200.44,200.6,24831.0,188.3107,188.3764,188.123,188.2731,24831.0
2022-10-05 12:30:00,200.6,200.65,200.32,200.55,21965.0,188.2731,188.3201,188.0103,188.2262,21965.0
2022-10-05 12:40:00,200.5,201.17,200.4,201.08,28078.0,188.1793,188.8081,188.0854,188.7236,28078.0
2022-10-05 12:50:00,201.12,201.34,200.96,201.14,18868.0,188.7612,188.9677,188.611,188.7799,18868.0
2022-10-05 13:00:00,201.19,201.84,201.09,201.62,18008.0,188.8269,189.4369,188.733,189.2304,18008.0
2022-10-05 13:10:00,201.64,202.22,201.62,202.21,19479.0,189.2492,189.7936,189.2304,189.7842,19479.0
2022-10-05 13:20:00,202.21,202.31,201.72,201.81,39313.0,189.7842,189.878,189.3243,189.4088,39313.0
2022-10-05 13:30:00,201.73,201.8,201.13,201.25,30572.0,189.3337,189.3994,188.7706,188.8832,30572.0
2022-10-05 13:40:00,201.25,201.42,201.08,201.32,44100.0,188.8832,189.0427,188.7236,188.9489,44100.0
2022-10-05 13:50:00,201.37,201.37,200.91,200.96,39617.0,188.9958,188.9958,188.5641,188.611,39617.0
2022-10-05 14:00:00,200.94,201.27,200.91,201.2,24219.0,188.5922,188.902,188.5641,188.8363,24219.0
2022-10-05 14:10:00,201.16,201.66,201.16,201.64,17312.0,188.7987,189.268,188.7987,189.2492,17312.0
2022-10-05 14:20:00,201.62,201.68,201.32,201.6,17127.0,189.2304,189.2868,188.9489,189.2117,17127.0
2022-10-05 14:30:00,201.52,201.63,201.1,201.47,26076.0,189.1366,189.2398,188.7424,189.0897,26076.0
2022-10-05 14:40:00,201.41,201.66,201.31,201.52,13149.0,189.0334,189.268,188.9395,189.1366,13149.0
2022-10-05 14:50:00,201.52,201.9,201.44,201.57,19725.0,189.1366,189.4932,189.0615,189.1835,19725.0
2022-10-05 15:00:00,201.53,201.84,201.43,201.68,46261.0,189.146,189.4369,189.0521,189.2868,46261.0
2022-10-05 15:10:00,201.62,202.45,201.47,202.32,36542.0,189.2304,190.0094,189.0897,189.8874,36542.0
2022-10-05 15:20:00,202.3,202.47,202.0,202.04,44857.0,189.8687,190.0282,189.5871,189.6246,44857.0
2022-10-05 15:30:00,202.03,202.16,201.72,201.72,43129.0,189.6153,189.7373,189.3243,189.3243,43129.0
2022-10-05 15:40:00,201.65,201.7,201.24,201.27,51277.0,189.2586,189.3055,188.8738,188.902,51277.0
2022-10-05 15:50:00,201.24,201.29,200.31,200.74,195724.0,188.8738,188.9207,188.0009,188.4045,195724.0
2022-10-06 09:30:00,200.16,200.94,199.75,200.54,68091.0,187.8602,188.5922,187.4754,188.2168,68091.0
2022-10-06 09:40:00,200.59,201.41,200.1,200.19,19521.0,188.2637,189.0334,187.8038,187.8883,19521.0
2022-10-06 09:50:00,200.38,200.74,199.39,199.39,33521.0,188.0666,188.4045,187.1375,187.1375,33521.0
2022-10-06 10:00:00,199.33,199.39,198.57,198.76,72852.0,187.0812,187.1375,186.3679,186.5462,72852.0
2022-10-06 10:10:00,198.65,199.43,198.14,198.99,61512.0,186.443,187.175,185.9643,186.7621,61512.0
2022-10-06 10:20:00,199.1,199.65,198.81,198.86,28955.0,186.8653,187.3815,186.5931,186.64,28955.0
2022-10-06 10:30:00,198.87,199.39,198.71,199.24,27607.0,186.6494,187.1375,186.4993,186.9967,27607.0
2022-10-06 10:40:00,199.25,199.94,199.15,199.81,45476.0,187.0061,187.6537,186.9122,187.5317,45476.0
2022-10-06 10:50:00,199.8,200.57,199.55,200.56,47116.0,187.5223,188.245,187.2876,188.2356,47116.0
2022-10-06 11:00:00,200.65,200.65,200.15,200.44,19364.0,188.3201,188.3201,187.8508,188.123,19364.0
2022-10-06 11:10:00,200.52,200.8,200.26,200.69,32476.0,188.198,188.4608,187.954,188.3576,32476.0
2022-10-06 11:20:00,200.67,201.02,200.51,200.88,52606.0,188.3388,188.6673,188.1887,188.5359,52606.0
2022-10-06 11:30:00,200.9,200.9,200.36,200.42,30951.0,188.5547,188.5547,188.0479,188.1042,30951.0
2022-10-06 11:40:00,200.43,201.07,200.35,200.91,36702.0,188.1136,188.7142,188.0385,188.5641,36702.0
2022-10-06 11:50:00,200.9,201.13,200.25,200.34,32043.0,188.5547,188.7706,187.9446,188.0291,32043.0
2022-10-06 12:00:00,200.23,200.23,199.86,199.86,21044.0,187.9259,187.9259,187.5786,187.5786,21044.0
2022-10-06 12:10:00,199.87,200.03,199.59,199.9,25577.0,187.588,187.7382,187.3252,187.6161,25577.0
2022-10-06 12:20:00,199.9,200.51,199.86,200.46,17436.0,187.6161,188.1887,187.5786,188.1417,17436.0
2022-10-06 12:30:00,200.5,200.6,200.3,200.51,13451.0,188.1793,188.2731,187.9916,188.1887,13451.0
2022-10-06 12:40:00,200.46,200.83,200.46,200.6,16503.0,188.1417,188.489,188.1417,188.2731,16503.0
2022-10-06 12:50:00,200.66,200.66,200.12,200.22,16207.0,188.3294,188.3294,187.8226,187.9165,16207.0
2022-10-06 13:00:00,200.26,200.35,199.73,199.78,26156.0,187.954,188.0385,187.4566,187.5035,26156.0
2022-10-06 13:10:00,199.75,200.19,199.74,200.01,16268.0,187.4754,187.8883,187.466,187.7194,16268.0
2022-10-06 13:20:00,200.02,200.19,199.73,199.87,27167.0,187.7288,187.8883,187.4566,187.588,27167.0
2022-10-06 13:30:00,199.86,199.86,199.37,199.44,15364.0,187.5786,187.5786,187.1187,187.1844,15364.0
2022-10-06 13:40:00,199.42,199.91,199.42,199.7,25354.0,187.1656,187.6255,187.1656,187.4284,25354.0
2022-10-06 13:50:00,199.7,199.82,199.52,199.55,12136.0,187.4284,187.5411,187.2595,187.2876,12136.0
2022-10-06 14:00:00,199.5,199.5,198.89,198.94,21000.0,187.2407,187.2407,186.6682,186.7151,21000.0
2022-10-06 14:10:00,198.97,199.08,198.58,198.74,27598.0,186.7433,186.8465,186.3773,186.5274,27598.0
2022-10-06 14:20:00,198.73,199.11,198.68,198.88,21797.0,186.518,186.8747,186.4711,186.6588,21797.0
2022-10-06 14:30:00,198.89,199.01,198.59,198.85,25326.0,186.6682,186.7808,186.3866,186.6307,25326.0
2022-10-06 14:40:00,198.82,198.92,198.44,198.48,17565.0,186.6025,186.6964,186.2459,186.2834,17565.0
2022-10-06 14:50:00,198.41,198.6,198.12,198.3,36813.0,186.2177,186.396,185.9455,186.1145,36813.0
2022-10-06 15:00:00,198.27,198.33,197.96,198.14,16752.0,186.0863,186.1426,185.7954,185.9643,16752.0
2022-10-06 15:10:00,198.08,198.48,197.83,198.19,29239.0,185.908,186.2834,185.6733,186.0112,29239.0
2022-10-06 15:20:00,198.19,198.76,198.18,198.75,43489.0,186.0112,186.5462,186.0018,186.5368,43489.0
2022-10-06 15:30:00,198.77,198.8,198.46,198.46,49091.0,186.5556,186.5837,186.2646,186.2646,49091.0
2022-10-06 15:40:00,198.45,198.64,198.31,198.49,75457.0,186.2552,186.4336,186.1238,186.2928,75457.0
2022-10-06 15:50:00,198.48,198.57,198.07,198.25,196219.0,186.2834,186.3679,185.8986,186.0675,196219.0
2022-10-07 09:30:00,196.02,196.98,195.77,196.74,56850.0,183.9746,184.8756,183.7399,184.6503,56850.0
2022-10-07 09:40:00,196.8,197.16,196.0,196.4,27638.0,184.7066,185.0445,183.9558,184.3312,27638.0
2022-10-07 09:50:00,196.31,196.59,195.3,195.47,37209.0,184.2467,184.5095,183.2988,183.4584,37209.0
2022-10-07 10:00:00,195.42,195.8,194.95,195.67,57292.0,183.4114,183.7681,182.9703,183.6461,57292.0
2022-10-07 10:10:00,195.64,196.07,195.51,195.83,46863.0,183.6179,184.0215,183.4959,183.7962,46863.0
2022-10-07 10:20:00,195.74,195.98,195.54,195.64,25097.0,183.7118,183.937,183.5241,183.6179,25097.0
2022-10-07 10:30:00,195.67,195.87,195.36,195.59,31576.0,183.6461,183.8338,183.3551,183.571,31576.0
2022-10-07 10:40:00,195.68,196.6,195.68,196.3,25588.0,183.6555,184.5189,183.6555,184.2374,25588.0
2022-10-07 10:50:00,196.3,196.48,195.85,196.44,31134.0,184.2374,184.4063,183.815,184.3688,31134.0
2022-10-07 11:00:00,196.52,196.52,196.11,196.13,18961.0,184.4438,184.4438,184.059,184.0778,18961.0
2022-10-07 11:10:00,196.04,196.23,195.5,195.58,25444.0,183.9933,184.1717,183.4865,183.5616,25444.0
2022-10-07 11:20:00,195.55,195.64,195.32,195.45,30137.0,183.5334,183.6179,183.3176,183.4396,30137.0
2022-10-07 11:30:00,195.48,195.7,195.24,195.68,17443.0,183.4677,183.6742,183.2425,183.6555,17443.0
2022-10-07 11:40:00,195.67,195.93,195.45,195.57,16503.0,183.6461,183.8901,183.4396,183.5522,16503.0
2022-10-07 11:50:00,195.57,195.7,195.41,195.59,41312.0,183.5522,183.6742,183.4021,183.571,41312.0
2022-10-07 12:00:00,195.6,195.84,195.55,195.69,14255.0,183.5804,183.8056,183.5334,183.6648,14255.0
2022-10-07 12:10:00,195.69,195.81,195.49,195.51,15762.0,183.6648,183.7775,183.4771,183.4959,15762.0
2022-10-07 12:20:00,195.52,195.52,194.9,195.15,17544.0,183.5053,183.5053,182.9234,183.158,17544.0
2022-10-07 12:30:00,195.12,195.12,194.92,195.01,14277.0,183.1299,183.1299,182.9422,183.0266,14277.0
2022-10-07 12:40:00,195.04,195.04,194.56,194.66,13621.0,183.0548,183.0548,182.6043,182.6981,13621.0
2022-10-07 12:50:00,194.6,194.84,194.57,194.78,25203.0,182.6418,182.8671,182.6137,182.8108,25203.0
2022-10-07 13:00:00,194.78,194.86,194.47,194.51,17086.0,182.8108,182.8858,182.5198,182.5574,17086.0
2022-10-07 13:10:00,194.5,195.06,194.5,195.01,10750.0,182.548,183.0736,182.548,183.0266,10750.0
2022-10-07 13:20:00,194.94,195.12,194.72,195.03,19672.0,182.9609,183.1299,182.7545,183.0454,19672.0
2022-10-07 13:30:00,195.05,195.18,194.94,195.13,20774.0,183.0642,183.1862,182.9609,183.1393,20774.0
2022-10-07 13:40:00,195.16,195.33,195.08,195.23,27664.0,183.1674,183.327,183.0923,183.2331,27664.0
2022-10-07 13:50:00,195.24,195.45,195.21,195.39,35338.0,183.2425,183.4396,183.2143,183.3833,35338.0
2022-10-07 14:00:00,195.38,195.89,195.38,195.6,38741.0,183.3739,183.8526,183.3739,183.5804,38741.0
2022-10-07 14:10:00,195.59,195.63,194.92,194.92,33237.0,183.571,183.6085,182.9422,182.9422,33237.0
2022-10-07 14:20:00,194.87,194.97,194.64,194.85,56103.0,182.8952,182.9891,182.6794,182.8765,56103.0
2022-10-07 14:30:00,194.86,194.86,194.41,194.61,23534.0,182.8858,182.8858,182.4635,182.6512,23534.0
2022-10-07 14:40:00,194.62,194.8,194.48,194.71,24368.0,182.6606,182.8295,182.5292,182.7451,24368.0
2022-10-07 14:50:00,194.76,194.97,194.73,194.83,23985.0,182.792,182.9891,182.7638,182.8577,23985.0
2022-10-07 15:00:00,194.87,195.17,194.83,194.83,37014.0,182.8952,183.1768,182.8577,182.8577,37014.0
2022-10-07 15:10:00,194.84,194.95,194.21,194.22,51270.0,182.8671,182.9703,182.2758,182.2852,51270.0
2022-10-07 15:20:00,194.24,194.35,193.69,193.89,51584.0,182.3039,182.4072,181.7877,181.9755,51584.0
2022-10-07 15:30:00,193.85,194.37,193.61,194.37,59025.0,181.9379,182.426,181.7127,182.426,59025.0
2022-10-07 15:40:00,194.29,194.73,194.18,194.71,103224.0,182.3509,182.7638,182.2476,182.7451,103224.0
2022-10-07 15:50:00,194.73,195.83,194.73,195.67,358009.0,182.7638,183.7962,182.7638,183.6461,358009.0
2022-10-10 09:30:00,197.13,198.07,196.48,196.56,42750.0,185.0164,185.8986,184.4063,184.4814,42750.0
2022-10-10 09:40:00,196.43,197.31,196.31,197.1,48178.0,184.3594,185.1853,184.2467,184.9882,48178.0
2022-10-10 09:50:00,197.16,197.19,195.75,195.95,43512.0,185.0445,185.0727,183.7212,183.9089,43512.0
2022-10-10 10:00:00,195.95,195.95,194.96,194.96,46994.0,183.9089,183.9089,182.9797,182.9797,46994.0
2022-10-10 10:10:00,194.95,195.78,194.95,195.66,16038.0,182.9703,183.7493,182.9703,183.6367,16038.0
2022-10-10 10:20:00,195.67,196.26,195.39,196.08,39820.0,183.6461,184.1998,183.3833,184.0309,39820.0
2022-10-10 10:30:00,196.08,196.28,194.68,194.68,29871.0,184.0309,184.2186,182.7169,182.7169,29871.0
2022-10-10 10:40:00,194.67,194.8,194.44,194.53,19050.0,182.7075,182.8295,182.4917,182.5761,19050.0
2022-10-10 10:50:00,194.41,194.97,194.29,194.97,42019.0,182.4635,182.9891,182.3509,182.9891,42019.0
2022-10-10 11:00:00,194.99,194.99,194.41,194.94,60397.0,183.0079,183.0079,182.4635,182.9609,60397.0
2022-10-10 11:10:00,194.94,195.45,194.91,195.14,12813.0,182.9609,183.4396,182.9328,183.1486,12813.0
2022-10-10 11:20:00,194.99,195.6,194.99,195.25,9049.0,183.0079,183.5804,183.0079,183.2519,9049.0
2022-10-10 11:30:00,195.3,195.3,194.9,194.98,21665.0,183.2988,183.2988,182.9234,182.9985,21665.0
2022-10-10 11:40:00,194.98,195.26,194.83,195.18,17218.0,182.9985,183.2613,182.8577,183.1862,17218.0
2022-10-10 11:50:00,195.2,195.56,195.09,195.28,9998.0,183.205,183.5428,183.1017,183.28,9998.0
2022-10-10 12:00:00,195.27,195.33,194.99,195.13,9318.0,183.2707,183.327,183.0079,183.1393,9318.0
2022-10-10 12:10:00,195.05,195.07,194.86,194.87,18630.0,183.0642,183.0829,182.8858,182.8952,18630.0
2022-10-10 12:20:00,194.87,194.99,194.55,194.72,20991.0,182.8952,183.0079,182.5949,182.7545,20991.0
2022-10-10 12:30:00,194.7,194.86,194.34,194.55,11925.0,182.7357,182.8858,182.3978,182.5949,11925.0
2022-10-10 12:40:00,194.56,194.62,194.09,194.15,10680.0,182.6043,182.6606,182.1632,182.2195,10680.0
2022-10-10 12:50:00,194.13,194.21,193.81,193.86,38658.0,182.2007,182.2758,181.9004,181.9473,38658.0
2022-10-10 13:00:00,193.85,194.08,193.71,194.04,16099.0,181.9379,182.1538,181.8065,182.1162,16099.0
2022-10-10 13:10:00,194.06,194.56,193.96,194.39,19655.0,182.135,182.6043,182.0412,182.4447,19655.0
2022-10-10 13:20:00,194.42,194.77,194.42,194.77,18701.0,182.4729,182.8014,182.4729,182.8014,18701.0
2022-10-10 13:30:00,194.77,195.04,194.74,195.01,30932.0,182.8014,183.0548,182.7732,183.0266,30932.0
2022-10-10 13:40:00,195.0,195.99,194.91,195.77,18983.0,183.0172,183.9464,182.9328,183.7399,18983.0
2022-10-10 13:50:00,195.77,196.03,195.45,195.47,14945.0,183.7399,183.984,183.4396,183.4584,14945.0
2022-10-10 14:00:00,195.55,195.55,195.03,195.08,23934.0,183.5334,183.5334,183.0454,183.0923,23934.0
2022-10-10 14:10:00,195.06,195.07,194.86,194.98,18732.0,183.0736,183.0829,182.8858,182.9985,18732.0
2022-10-10 14:20:00,194.99,195.22,194.92,195.13,27542.0,183.0079,183.2237,182.9422,183.1393,27542.0
2022-10-10 14:30:00,195.08,195.43,194.91,195.25,101384.0,183.0923,183.4208,182.9328,183.2519,101384.0
2022-10-10 14:40:00,195.25,195.56,194.66,194.72,145059.0,183.2519,183.5428,182.6981,182.7545,145059.0
2022-10-10 14:50:00,194.69,194.83,193.96,194.13,91465.0,182.7263,182.8577,182.0412,182.2007,91465.0
2022-10-10 15:00:00,194.07,194.28,193.71,194.14,62090.0,182.1444,182.3415,181.8065,182.2101,62090.0
2022-10-10 15:10:00,194.15,194.78,194.07,194.6,72364.0,182.2195,182.8108,182.1444,182.6418,72364.0
2022-10-10 15:20:00,194.66,194.67,194.07,194.12,48839.0,182.6981,182.7075,182.1444,182.1913,48839.0
2022-10-10 15:30:00,194.13,194.33,193.99,194.08,64584.0,182.2007,182.3884,182.0693,182.1538,64584.0
2022-10-10 15:40:00,194.1,194.5,194.0,194.17,85130.0,182.1725,182.548,182.0787,182.2382,85130.0
2022-10-10 15:50:00,194.21,194.32,193.96,194.05,270828.0,182.2758,182.379,182.0412,182.1256,270828.0
2022-10-11 09:30:00,192.92,193.63,192.17,192.76,108374.0,181.0651,181.7314,180.3611,180.9149,108374.0
2022-10-11 09:40:00,193.27,193.59,192.87,192.87,78239.0,181.3936,181.6939,181.0181,181.0181,78239.0
2022-10-11 09:50:00,192.82,193.34,192.44,193.15,176356.0,180.9712,181.4593,180.6146,181.2809,176356.0
2022-10-11 10:00:00,193.13,193.29,192.77,193.13,35111.0,181.2622,181.4123,180.9243,181.2622,35111.0
2022-10-11 10:10:00,193.17,193.4,192.86,192.91,31168.0,181.2997,181.5156,181.0087,181.0557,31168.0
2022-10-11 10:20:00,192.84,192.9,191.93,192.13,46020.0,180.99,181.0463,180.1359,180.3236,46020.0
2022-10-11 10:30:00,192.16,192.5,191.64,192.28,76176.0,180.3518,180.6709,179.8637,180.4644,76176.0
2022-10-11 10:40:00,192.22,192.93,191.85,192.4,95183.0,180.4081,181.0744,180.0608,180.577,95183.0
2022-10-11 10:50:00,192.41,192.76,191.97,192.17,82091.0,180.5864,180.9149,180.1734,180.3611,82091.0
2022-10-11 11:00:00,192.2,193.28,192.06,193.12,88565.0,180.3893,181.4029,180.2579,181.2528,88565.0
2022-10-11 11:10:00,193.22,193.36,192.81,193.16,42774.0,181.3466,181.478,180.9618,181.2903,42774.0
2022-10-11 11:20:00,193.13,193.91,193.13,193.66,53336.0,181.2622,181.9942,181.2622,181.7596,53336.0
2022-10-11 11:30:00,193.83,194.07,193.61,193.78,15736.0,181.9191,182.1444,181.7127,181.8722,15736.0
2022-10-11 11:40:00,193.78,194.6,193.58,194.38,77800.0,181.8722,182.6418,181.6845,182.4353,77800.0
2022-10-11 11:50:00,194.32,194.68,194.19,194.32,25936.0,182.379,182.7169,182.257,182.379,25936.0
2022-10-11 12:00:00,194.31,194.31,193.75,193.93,14909.0,182.3696,182.3696,181.8441,182.013,14909.0
2022-10-11 12:10:00,193.94,194.4,193.85,194.28,9005.0,182.0224,182.4541,181.9379,182.3415,9005.0
2022-10-11 12:20:00,194.29,194.8,194.29,194.69,19168.0,182.3509,182.8295,182.3509,182.7263,19168.0
2022-10-11 12:30:00,194.81,195.1,194.76,195.1,17972.0,182.8389,183.1111,182.792,183.1111,17972.0
2022-10-11 12:40:00,195.11,195.54,194.99,195.47,21706.0,183.1205,183.5241,183.0079,183.4584,21706.0
2022-10-11 12:50:00,195.48,195.76,195.47,195.61,67718.0,183.4677,183.7305,183.4584,183.5898,67718.0
2022-10-11 13:00:00,195.64,195.7,195.19,195.5,24727.0,183.6179,183.6742,183.1956,183.4865,24727.0
2022-10-11 13:10:00,195.47,195.52,195.17,195.27,21905.0,183.4584,183.5053,183.1768,183.2707,21905.0
2022-10-11 13:20:00,195.2,195.43,194.95,195.08,13210.0,183.205,183.4208,182.9703,183.0923,13210.0
2022-10-11 13:30:00,195.06,195.31,194.96,195.28,11715.0,183.0736,183.3082,182.9797,183.28,11715.0
2022-10-11 13:40:00,195.28,195.68,195.28,195.48,28081.0,183.28,183.6555,183.28,183.4677,28081.0
2022-10-11 13:50:00,195.45,195.8,195.37,195.61,19053.0,183.4396,183.7681,183.3645,183.5898,19053.0
2022-10-11 14:00:00,195.6,195.67,195.2,195.37,20500.0,183.5804,183.6461,183.205,183.3645,20500.0
2022-10-11 14:10:00,195.38,195.42,195.03,195.09,19736.0,183.3739,183.4114,183.0454,183.1017,19736.0
2022-10-11 14:20:00,195.01,195.48,195.01,195.37,20623.0,183.0266,183.4677,183.0266,183.3645,20623.0
2022-10-11 14:30:00,195.4,195.65,195.24,195.33,23957.0,183.3927,183.6273,183.2425,183.327,23957.0
2022-10-11 14:40:00,195.34,195.43,194.08,194.21,45265.0,183.3364,183.4208,182.1538,182.2758,45265.0
2022-10-11 14:50:00,194.21,194.21,193.13,193.22,37186.0,182.2758,182.2758,181.2622,181.3466,37186.0
2022-10-11 15:00:00,193.18,193.31,192.51,192.59,40879.0,181.3091,181.4311,180.6803,180.7553,40879.0
2022-10-11 15:10:00,192.61,192.65,192.08,192.37,30817.0,180.7741,180.8117,180.2767,180.5489,30817.0
2022-10-11 15:20:00,192.34,192.69,192.04,192.4,59201.0,180.5207,180.8492,180.2391,180.577,59201.0
2022-10-11 15:30:00,192.39,192.94,192.07,192.89,62001.0,180.5676,181.0838,180.2673,181.0369,62001.0
2022-10-11 15:40:00,192.89,192.94,192.45,192.58,90533.0,181.0369,181.0838,180.6239,180.746,90533.0
2022-10-11 15:50:00,192.56,192.81,192.16,192.62,176412.0,180.7272,180.9618,180.3518,180.7835,176412.0
2022-10-12 09:30:00,192.82,193.35,192.21,193.14,58169.0,180.9712,181.4686,180.3987,181.2715,58169.0
2022-10-12 09:40:00,193.05,193.88,192.77,193.62,27380.0,181.1871,181.9661,180.9243,181.722,27380.0
2022-10-12 09:50:00,193.71,194.49,193.66,194.4,39997.0,181.8065,182.5386,181.7596,182.4541,39997.0
2022-10-12 10:00:00,194.4,195.06,194.38,194.96,54460.0,182.4541,183.0736,182.4353,182.9797,54460.0
2022-10-12 10:10:00,195.03,195.08,194.7,194.92,24058.0,183.0454,183.0923,182.7357,182.9422,24058.0
2022-10-12 10:20:00,194.91,195.17,194.23,195.17,30671.0,182.9328,183.1768,182.2946,183.1768,30671.0
2022-10-12 10:30:00,195.19,195.85,194.7,194.7,48989.0,183.1956,183.815,182.7357,182.7357,48989.0
2022-10-12 10:40:00,194.74,194.77,194.13,194.49,22564.0,182.7732,182.8014,182.2007,182.5386,22564.0
2022-10-12 10:50:00,194.47,194.78,194.33,194.43,15704.0,182.5198,182.8108,182.3884,182.4823,15704.0
2022-10-12 11:00:00,194.43,194.65,194.37,194.54,14801.0,182.4823,182.6888,182.426,182.5855,14801.0
2022-10-12 11:10:00,194.53,195.04,194.53,194.96,26297.0,182.5761,183.0548,182.5761,182.9797,26297.0
2022-10-12 11:20:00,194.92,195.1,194.54,194.64,29158.0,182.9422,183.1111,182.5855,182.6794,29158.0
2022-10-12 11:30:00,194.67,194.82,194.33,194.56,38732.0,182.7075,182.8483,182.3884,182.6043,38732.0
2022-10-12 11:40:00,194.56,194.84,194.01,194.01,22473.0,182.6043,182.8671,182.0881,182.0881,22473.0
2022-10-12 11:50:00,194.03,194.62,194.01,194.58,18848.0,182.1069,182.6606,182.0881,182.6231,18848.0
2022-10-12 12:00:00,194.6,195.06,194.52,194.73,27280.0,182.6418,183.0736,182.5667,182.7638,27280.0
2022-10-12 12:10:00,194.69,194.74,194.25,194.25,26084.0,182.7263,182.7732,182.3133,182.3133,26084.0
2022-10-12 12:20:00,194.23,194.31,193.85,193.94,23567.0,182.2946,182.3696,181.9379,182.0224,23567.0
2022-10-12 12:30:00,193.92,194.27,193.83,193.9,11930.0,182.0036,182.3321,181.9191,181.9848,11930.0
2022-10-12 12:40:00,193.84,193.84,193.6,193.62,11866.0,181.9285,181.9285,181.7033,181.722,11866.0
2022-10-12 12:50:00,193.67,193.74,193.53,193.66,13930.0,181.769,181.8347,181.6376,181.7596,13930.0
2022-10-12 13:00:00,193.68,193.82,193.33,193.49,46135.0,181.7784,181.9098,181.4499,181.6,46135.0
2022-10-12 13:10:00,193.39,193.47,193.16,193.25,14480.0,181.5062,181.5813,181.2903,181.3748,14480.0
2022-10-12 13:20:00,193.24,193.31,193.08,193.19,21188.0,181.3654,181.4311,181.2152,181.3185,21188.0
2022-10-12 13:30:00,193.15,193.16,192.56,192.7,23949.0,181.2809,181.2903,180.7272,180.8586,23949.0
2022-10-12 13:40:00,192.76,192.91,192.53,192.89,25016.0,180.9149,181.0557,180.699,181.0369,25016.0
2022-10-12 13:50:00,192.88,192.98,192.73,192.92,21362.0,181.0275,181.1214,180.8867,181.0651,21362.0
2022-10-12 14:00:00,192.98,193.6,192.55,192.99,27847.0,181.1214,181.7033,180.7178,181.1308,27847.0
2022-10-12 14:10:00,192.91,193.52,192.79,193.32,30689.0,181.0557,181.6282,180.943,181.4405,30689.0
2022-10-12 14:20:00,193.26,193.59,193.01,193.48,23432.0,181.3842,181.6939,181.1495,181.5906,23432.0
2022-10-12 14:30:00,193.55,193.86,193.45,193.67,31286.0,181.6563,181.9473,181.5625,181.769,31286.0
2022-10-12 14:40:00,193.7,193.73,193.19,193.25,31188.0,181.7971,181.8253,181.3185,181.3748,31188.0
2022-10-12 14:50:00,193.2,193.28,192.91,193.0,19211.0,181.3279,181.4029,181.0557,181.1401,19211.0
2022-10-12 15:00:00,193.0,193.04,192.69,192.83,22699.0,181.1401,181.1777,180.8492,180.9806,22699.0
2022-10-12 15:10:00,192.86,192.98,192.61,192.88,44983.0,181.0087,181.1214,180.7741,181.0275,44983.0
2022-10-12 15:20:00,192.91,192.91,192.63,192.66,40437.0,181.0557,181.0557,180.7929,180.821,40437.0
2022-10-12 15:30:00,192.65,192.78,192.5,192.5,49781.0,180.8117,180.9337,180.6709,180.6709,49781.0
2022-10-12 15:40:00,192.54,192.64,192.39,192.53,48224.0,180.7084,180.8023,180.5676,180.699,48224.0
2022-10-12 15:50:00,192.49,192.68,191.92,191.95,183090.0,180.6615,180.8398,180.1265,180.1547,183090.0
2022-10-13 09:30:00,188.34,188.55,186.89,187.35,90699.0,176.7665,176.9636,175.4056,175.8373,90699.0
2022-10-13 09:40:00,187.33,189.1,187.2,188.65,65628.0,175.8186,177.4798,175.6966,177.0575,65628.0
2022-10-13 09:50:00,188.45,190.08,188.45,189.0,45751.0,176.8697,178.3996,176.8697,177.3859,45751.0
2022-10-13 10:00:00,189.05,190.08,188.83,189.91,71377.0,177.4329,178.3996,177.2264,178.24,71377.0
2022-10-13 10:10:00,189.84,190.5,189.53,190.04,48297.0,178.1743,178.7938,177.8834,178.362,48297.0
2022-10-13 10:20:00,190.05,190.18,189.42,189.75,56800.0,178.3714,178.4934,177.7801,178.0899,56800.0
2022-10-13 10:30:00,189.69,190.52,189.58,190.34,44276.0,178.0335,178.8125,177.9303,178.6436,44276.0
2022-10-13 10:40:00,190.3,190.53,189.96,190.27,44405.0,178.6061,178.8219,178.287,178.5779,44405.0
2022-10-13 10:50:00,190.29,190.75,189.91,190.32,38418.0,178.5967,179.0284,178.24,178.6248,38418.0
2022-10-13 11:00:00,190.3,192.0,190.04,191.82,29161.0,178.6061,180.2016,178.362,180.0327,29161.0
2022-10-13 11:10:00,191.81,193.56,191.59,193.03,47105.0,180.0233,181.6657,179.8168,181.1683,47105.0
2022-10-13 11:20:00,193.09,194.47,192.81,193.25,45113.0,181.2246,182.5198,180.9618,181.3748,45113.0
2022-10-13 11:30:00,193.31,195.62,193.04,194.86,54276.0,181.4311,183.5991,181.1777,182.8858,54276.0
2022-10-13 11:40:00,194.91,195.64,193.93,194.1,27455.0,182.9328,183.6179,182.013,182.1725,27455.0
2022-10-13 11:50:00,193.97,194.8,193.78,194.55,26699.0,182.0505,182.8295,181.8722,182.5949,26699.0
2022-10-13 12:00:00,194.71,195.4,194.64,194.93,30562.0,182.7451,183.3927,182.6794,182.9515,30562.0
2022-10-13 12:10:00,194.9,195.11,194.17,194.32,20676.0,182.9234,183.1205,182.2382,182.379,20676.0
2022-10-13 12:20:00,194.32,194.82,194.08,194.46,24651.0,182.379,182.8483,182.1538,182.5104,24651.0
2022-10-13 12:30:00,194.42,194.76,194.29,194.53,26312.0,182.4729,182.792,182.3509,182.5761,26312.0
2022-10-13 12:40:00,194.56,195.64,194.51,195.59,24515.0,182.6043,183.6179,182.5574,183.571,24515.0
2022-10-13 12:50:00,195.51,195.85,195.28,195.3,20908.0,183.4959,183.815,183.28,183.2988,20908.0
2022-10-13 13:00:00,195.28,195.52,195.06,195.24,31893.0,183.28,183.5053,183.0736,183.2425,31893.0
2022-10-13 13:10:00,195.19,195.37,194.84,195.25,28729.0,183.1956,183.3645,182.8671,183.2519,28729.0
2022-10-13 13:20:00,195.24,196.23,195.22,196.03,29884.0,183.2425,184.1717,183.2237,183.984,29884.0
2022-10-13 13:30:00,196.08,196.62,196.08,196.17,22278.0,184.0309,184.5377,184.0309,184.1153,22278.0
2022-10-13 13:40:00,196.21,196.24,195.73,195.92,20341.0,184.1529,184.181,183.7024,183.8807,20341.0
2022-10-13 13:50:00,196.08,196.19,195.83,196.0,18410.0,184.0309,184.1341,183.7962,183.9558,18410.0
2022-10-13 14:00:00,195.87,196.17,195.71,195.95,26069.0,183.8338,184.1153,183.6836,183.9089,26069.0
2022-10-13 14:10:00,195.91,196.23,195.83,196.22,37568.0,183.8713,184.1717,183.7962,184.1623,37568.0
2022-10-13 14:20:00,196.24,196.33,195.79,195.84,26892.0,184.181,184.2655,183.7587,183.8056,26892.0
2022-10-13 14:30:00,195.86,196.6,195.75,196.52,47681.0,183.8244,184.5189,183.7212,184.4438,47681.0
2022-10-13 14:40:00,196.49,197.19,196.37,197.03,21061.0,184.4157,185.0727,184.3031,184.9225,21061.0
2022-10-13 14:50:00,196.97,197.74,196.92,197.45,47722.0,184.8662,185.5889,184.8193,185.3167,47722.0
2022-10-13 15:00:00,197.46,198.12,197.22,198.07,38592.0,185.3261,185.9455,185.1008,185.8986,38592.0
2022-10-13 15:10:00,198.12,198.19,197.65,197.81,41268.0,185.9455,186.0112,185.5044,185.6546,41268.0
2022-10-13 15:20:00,197.81,197.94,197.49,197.55,41127.0,185.6546,185.7766,185.3542,185.4105,41127.0
2022-10-13 15:30:00,197.52,197.6,196.72,197.09,68739.0,185.3824,185.4575,184.6316,184.9788,68739.0
2022-10-13 15:40:00,197.07,197.35,196.86,197.14,78383.0,184.96,185.2228,184.7629,185.0257,78383.0
2022-10-13 15:50:00,197.13,197.35,196.7,196.83,207232.0,185.0164,185.2228,184.6128,184.7348,207232.0
2022-10-14 09:30:00,198.79,199.19,197.84,198.91,52903.0,186.5743,186.9498,185.6827,186.687,52903.0
2022-10-14 09:40:00,198.88,198.88,197.06,197.24,24191.0,186.6588,186.6588,184.9507,185.1196,24191.0
2022-10-14 09:50:00,197.29,198.58,197.19,197.87,60955.0,185.1665,186.3773,185.0727,185.7109,60955.0
2022-10-14 10:00:00,197.71,197.71,195.62,196.31,23441.0,185.5607,185.5607,183.5991,184.2467,23441.0
2022-10-14 10:10:00,196.26,196.43,194.83,195.14,22002.0,184.1998,184.3594,182.8577,183.1486,22002.0
2022-10-14 10:20:00,195.1,195.14,194.21,194.96,24047.0,183.1111,183.1486,182.2758,182.9797,24047.0
2022-10-14 10:30:00,195.01,195.28,194.72,195.05,38587.0,183.0266,183.28,182.7545,183.0642,38587.0
2022-10-14 10:40:00,195.09,195.31,194.18,194.61,31342.0,183.1017,183.3082,182.2476,182.6512,31342.0
2022-10-14 10:50:00,194.78,195.45,194.74,195.17,23105.0,182.8108,183.4396,182.7732,183.1768,23105.0
2022-10-14 11:00:00,195.39,196.36,195.39,195.97,36707.0,183.3833,184.2937,183.3833,183.9276,36707.0
2022-10-14 11:10:00,195.95,196.0,195.07,195.33,20945.0,183.9089,183.9558,183.0829,183.327,20945.0
2022-10-14 11:20:00,195.29,195.84,195.18,195.4,34423.0,183.2894,183.8056,183.1862,183.3927,34423.0
2022-10-14 11:30:00,195.34,195.39,194.63,194.98,22296.0,183.3364,183.3833,182.67,182.9985,22296.0
2022-10-14 11:40:00,194.96,195.0,194.35,194.66,31085.0,182.9797,183.0172,182.4072,182.6981,31085.0
2022-10-14 11:50:00,194.71,194.76,194.06,194.06,19335.0,182.7451,182.792,182.135,182.135,19335.0
2022-10-14 12:00:00,194.04,194.56,193.74,193.77,36482.0,182.1162,182.6043,181.8347,181.8628,36482.0
2022-10-14 12:10:00,193.76,194.05,193.42,194.02,17423.0,181.8534,182.1256,181.5343,182.0975,17423.0
2022-10-14 12:20:00,194.01,194.4,193.95,194.39,17789.0,182.0881,182.4541,182.0318,182.4447,17789.0
2022-10-14 12:30:00,194.33,194.94,194.32,194.76,18341.0,182.3884,182.9609,182.379,182.792,18341.0
2022-10-14 12:40:00,194.76,195.23,194.66,194.82,17415.0,182.792,183.2331,182.6981,182.8483,17415.0
2022-10-14 12:50:00,194.67,194.75,194.15,194.35,19173.0,182.7075,182.7826,182.2195,182.4072,19173.0
2022-10-14 13:00:00,194.33,194.66,194.0,194.13,19462.0,182.3884,182.6981,182.0787,182.2007,19462.0
2022-10-14 13:10:00,194.16,194.27,193.8,193.93,21667.0,182.2289,182.3321,181.891,182.013,21667.0
2022-10-14 13:20:00,193.97,194.31,193.79,194.16,23755.0,182.0505,182.3696,181.8816,182.2289,23755.0
2022-10-14 13:30:00,194.13,194.45,193.98,194.31,18708.0,182.2007,182.501,182.0599,182.3696,18708.0
2022-10-14 13:40:00,194.33,194.46,193.94,194.16,32136.0,182.3884,182.5104,182.0224,182.2289,32136.0
2022-10-14 13:50:00,194.15,194.38,193.99,194.33,25233.0,182.2195,182.4353,182.0693,182.3884,25233.0
2022-10-14 14:00:00,194.3,194.3,193.94,194.05,21432.0,182.3603,182.3603,182.0224,182.1256,21432.0
2022-10-14 14:10:00,194.02,194.03,193.79,193.89,15477.0,182.0975,182.1069,181.8816,181.9755,15477.0
2022-10-14 14:20:00,193.89,194.12,193.77,193.96,14030.0,181.9755,182.1913,181.8628,182.0412,14030.0
2022-10-14 14:30:00,193.95,194.12,193.82,193.99,16886.0,182.0318,182.1913,181.9098,182.0693,16886.0
2022-10-14 14:40:00,193.97,194.09,193.73,194.07,22180.0,182.0505,182.1632,181.8253,182.1444,22180.0
2022-10-14 14:50:00,194.07,194.38,194.0,194.27,27398.0,182.1444,182.4353,182.0787,182.3321,27398.0
2022-10-14 15:00:00,194.29,194.61,194.18,194.24,38254.0,182.3509,182.6512,182.2476,182.3039,38254.0
2022-10-14 15:10:00,194.26,194.38,193.72,193.95,28127.0,182.3227,182.4353,181.8159,182.0318,28127.0
2022-10-14 15:20:00,193.94,194.38,193.93,194.25,33595.0,182.0224,182.4353,182.013,182.3133,33595.0
2022-10-14 15:30:00,194.25,194.76,194.07,194.28,46213.0,182.3133,182.792,182.1444,182.3415,46213.0
2022-10-14 15:40:00,194.27,194.3,193.99,194.29,56149.0,182.3321,182.3603,182.0693,182.3509,56149.0
2022-10-14 15:50:00,194.28,194.45,193.59,193.98,204516.0,182.3415,182.501,181.6939,182.0599,204516.0
2022-10-17 09:30:00,196.16,198.62,196.1,198.51,67074.0,184.106,186.4148,184.0496,186.3116,67074.0
2022-10-17 09:40:00,198.49,198.77,198.0,198.1,45347.0,186.2928,186.5556,185.8329,185.9267,45347.0
2022-10-17 09:50:00,198.15,198.84,198.1,198.31,28422.0,185.9737,186.6213,185.9267,186.1238,28422.0
2022-10-17 10:00:00,198.33,198.55,197.96,197.96,39027.0,186.1426,186.3491,185.7954,185.7954,39027.0
2022-10-17 10:10:00,197.92,199.09,197.92,198.79,26673.0,185.7578,186.8559,185.7578,186.5743,26673.0
2022-10-17 10:20:00,198.84,199.2,198.13,198.3,19689.0,186.6213,186.9592,185.9549,186.1145,19689.0
2022-10-17 10:30:00,198.3,198.96,198.18,198.95,22465.0,186.1145,186.7339,186.0018,186.7245,22465.0
2022-10-17 10:40:00,198.97,199.21,198.84,199.05,38205.0,186.7433,186.9685,186.6213,186.8184,38205.0
2022-10-17 10:50:00,199.0,199.01,197.93,198.19,34935.0,186.7714,186.7808,185.7672,186.0112,34935.0
2022-10-17 11:00:00,198.13,198.47,197.82,198.04,24635.0,185.9549,186.274,185.664,185.8704,24635.0
2022-10-17 11:10:00,198.09,198.37,198.0,198.1,32812.0,185.9174,186.1802,185.8329,185.9267,32812.0
2022-10-17 11:20:00,198.02,198.9,198.01,198.87,24676.0,185.8517,186.6776,185.8423,186.6494,24676.0
2022-10-17 11:30:00,198.87,199.16,198.73,199.1,24761.0,186.6494,186.9216,186.518,186.8653,24761.0
2022-10-17 11:40:00,199.15,199.38,198.86,199.16,17331.0,186.9122,187.1281,186.64,186.9216,17331.0
2022-10-17 11:50:00,199.16,199.35,198.58,198.72,36545.0,186.9216,187.0999,186.3773,186.5087,36545.0
2022-10-17 12:00:00,198.78,199.37,198.74,199.37,18527.0,186.565,187.1187,186.5274,187.1187,18527.0
2022-10-17 12:10:00,199.34,199.34,198.55,198.68,25598.0,187.0906,187.0906,186.3491,186.4711,25598.0
2022-10-17 12:20:00,198.64,198.66,198.26,198.63,16564.0,186.4336,186.4523,186.0769,186.4242,16564.0
2022-10-17 12:30:00,198.64,198.7,198.33,198.35,12512.0,186.4336,186.4899,186.1426,186.1614,12512.0
2022-10-17 12:40:00,198.33,198.33,197.92,198.05,17438.0,186.1426,186.1426,185.7578,185.8798,17438.0
2022-10-17 12:50:00,198.01,198.22,197.97,198.11,15679.0,185.8423,186.0394,185.8047,185.9361,15679.0
2022-10-17 13:00:00,198.15,199.15,198.07,199.06,60643.0,185.9737,186.9122,185.8986,186.8278,60643.0
2022-10-17 13:10:00,198.93,199.43,198.78,198.82,37074.0,186.7057,187.175,186.565,186.6025,37074.0
2022-10-17 13:20:00,198.84,199.27,198.84,199.17,22045.0,186.6213,187.0249,186.6213,186.931,22045.0
2022-10-17 13:30:00,199.23,199.59,199.18,199.48,21234.0,186.9873,187.3252,186.9404,187.2219,21234.0
2022-10-17 13:40:00,199.55,199.71,199.27,199.52,15645.0,187.2876,187.4378,187.0249,187.2595,15645.0
2022-10-17 13:50:00,199.51,199.67,199.08,199.12,28873.0,187.2501,187.4003,186.8465,186.8841,28873.0
2022-10-17 14:00:00,199.12,199.46,198.9,199.01,33344.0,186.8841,187.2032,186.6776,186.7808,33344.0
2022-10-17 14:10:00,198.99,198.99,198.28,198.56,57158.0,186.7621,186.7621,186.0957,186.3585,57158.0
2022-10-17 14:20:00,198.57,198.69,198.32,198.41,39497.0,186.3679,186.4805,186.1332,186.2177,39497.0
2022-10-17 14:30:00,198.36,198.62,198.12,198.53,18878.0,186.1708,186.4148,185.9455,186.3303,18878.0
2022-10-17 14:40:00,198.51,198.71,198.44,198.48,17581.0,186.3116,186.4993,186.2459,186.2834,17581.0
2022-10-17 14:50:00,198.44,198.64,198.32,198.55,20089.0,186.2459,186.4336,186.1332,186.3491,20089.0
2022-10-17 15:00:00,198.55,198.81,198.46,198.65,25242.0,186.3491,186.5931,186.2646,186.443,25242.0
2022-10-17 15:10:00,198.61,198.66,198.37,198.54,25806.0,186.4054,186.4523,186.1802,186.3397,25806.0
2022-10-17 15:20:00,198.5,198.76,198.39,198.72,24395.0,186.3022,186.5462,186.1989,186.5087,24395.0
2022-10-17 15:30:00,198.77,198.92,198.65,198.68,34584.0,186.5556,186.6964,186.443,186.4711,34584.0
2022-10-17 15:40:00,198.66,199.03,198.61,198.78,50825.0,186.4523,186.7996,186.4054,186.565,50825.0
2022-10-17 15:50:00,198.81,199.1,198.4,198.7,190794.0,186.5931,186.8653,186.2083,186.4899,190794.0
2022-10-18 09:30:00,202.23,203.72,201.9,203.07,75413.0,189.803,191.2014,189.4932,190.5913,75413.0
2022-10-18 09:40:00,203.08,203.18,201.92,202.69,40294.0,190.6007,190.6946,189.512,190.2347,40294.0
2022-10-18 09:50:00,202.74,202.79,201.52,201.59,39482.0,190.2816,190.3285,189.1366,189.2023,39482.0
2022-10-18 10:00:00,201.73,202.38,201.5,202.38,69107.0,189.3337,189.9437,189.1178,189.9437,69107.0
2022-10-18 10:10:00,202.31,202.38,201.19,201.49,50888.0,189.878,189.9437,188.8269,189.1084,50888.0
2022-10-18 10:20:00,201.38,201.48,200.37,200.66,55292.0,189.0052,189.099,188.0573,188.3294,55292.0
2022-10-18 10:30:00,200.6,201.25,200.6,200.61,32382.0,188.2731,188.8832,188.2731,188.2825,32382.0
2022-10-18 10:40:00,200.6,201.35,200.49,201.23,23892.0,188.2731,188.977,188.1699,188.8644,23892.0
2022-10-18 10:50:00,201.18,201.23,200.55,200.77,45585.0,188.8175,188.8644,188.2262,188.4327,45585.0
2022-10-18 11:00:00,200.82,201.18,200.43,200.46,26177.0,188.4796,188.8175,188.1136,188.1417,26177.0
2022-10-18 11:10:00,200.38,200.57,199.56,199.89,55319.0,188.0666,188.245,187.297,187.6068,55319.0
2022-10-18 11:20:00,199.89,199.96,199.0,199.67,44586.0,187.6068,187.6725,186.7714,187.4003,44586.0
2022-10-18 11:30:00,199.61,200.29,199.61,199.9,24635.0,187.344,187.9822,187.344,187.6161,24635.0
2022-10-18 11:40:00,199.98,200.13,199.47,200.06,24785.0,187.6912,187.832,187.2126,187.7663,24785.0
2022-10-18 11:50:00,200.09,200.4,199.96,200.05,27348.0,187.7945,188.0854,187.6725,187.7569,27348.0
2022-10-18 12:00:00,200.09,201.11,200.06,200.97,31740.0,187.7945,188.7518,187.7663,188.6204,31740.0
2022-10-18 12:10:00,201.0,201.14,200.61,200.86,14538.0,188.6485,188.7799,188.2825,188.5171,14538.0
2022-10-18 12:20:00,200.89,200.98,200.75,200.98,14805.0,188.5453,188.6298,188.4139,188.6298,14805.0
2022-10-18 12:30:00,200.99,201.92,200.87,201.73,21015.0,188.6392,189.512,188.5265,189.3337,21015.0
2022-10-18 12:40:00,201.62,201.77,201.24,201.47,13730.0,189.2304,189.3712,188.8738,189.0897,13730.0
2022-10-18 12:50:00,201.45,201.89,201.26,201.26,21005.0,189.0709,189.4839,188.8926,188.8926,21005.0
2022-10-18 13:00:00,201.28,201.28,200.25,200.95,53115.0,188.9113,188.9113,187.9446,188.6016,53115.0
2022-10-18 13:10:00,200.97,201.47,200.9,201.44,25725.0,188.6204,189.0897,188.5547,189.0615,25725.0
2022-10-18 13:20:00,201.44,201.97,201.28,201.91,35420.0,189.0615,189.5589,188.9113,189.5026,35420.0
2022-10-18 13:30:00,201.91,202.41,201.86,202.14,21466.0,189.5026,189.9719,189.4557,189.7185,21466.0
2022-10-18 13:40:00,202.14,202.27,201.8,202.26,21531.0,189.7185,189.8405,189.3994,189.8311,21531.0
2022-10-18 13:50:00,202.24,202.52,202.05,202.21,28478.0,189.8123,190.0751,189.634,189.7842,28478.0
2022-10-18 14:00:00,202.19,202.27,201.78,201.83,37377.0,189.7654,189.8405,189.3806,189.4275,37377.0
2022-10-18 14:10:00,201.8,201.94,201.52,201.6,19234.0,189.3994,189.5308,189.1366,189.2117,19234.0
2022-10-18 14:20:00,201.62,201.85,201.45,201.78,15011.0,189.2304,189.4463,189.0709,189.3806,15011.0
2022-10-18 14:30:00,201.75,201.81,200.93,201.01,20020.0,189.3525,189.4088,188.5828,188.6579,20020.0
2022-10-18 14:40:00,201.01,201.05,200.19,200.41,27816.0,188.6579,188.6955,187.8883,188.0948,27816.0
2022-10-18 14:50:00,200.41,200.68,200.19,200.54,39491.0,188.0948,188.3482,187.8883,188.2168,39491.0
2022-10-18 15:00:00,200.49,200.58,200.16,200.45,27834.0,188.1699,188.2544,187.8602,188.1323,27834.0
2022-10-18 15:10:00,200.43,200.58,200.28,200.5,19213.0,188.1136,188.2544,187.9728,188.1793,19213.0
2022-10-18 15:20:00,200.5,200.96,200.4,200.75,28614.0,188.1793,188.611,188.0854,188.4139,28614.0
2022-10-18 15:30:00,200.69,201.47,200.66,201.16,33301.0,188.3576,189.0897,188.3294,188.7987,33301.0
2022-10-18 15:40:00,201.19,201.47,201.15,201.29,40353.0,188.8269,189.0897,188.7893,188.9207,40353.0
2022-10-18 15:50:00,201.3,201.8,201.15,201.73,113573.0,188.9301,189.3994,188.7893,189.3337,113573.0
2022-10-19 09:30:00,199.99,201.34,199.99,201.03,58727.0,187.7006,188.9677,187.7006,188.6767,58727.0
2022-10-19 09:40:00,201.02,201.39,199.95,199.95,42631.0,188.6673,189.0146,187.6631,187.6631,42631.0
2022-10-19 09:50:00,200.08,200.58,199.53,199.59,27970.0,187.7851,188.2544,187.2689,187.3252,27970.0
2022-10-19 10:00:00,199.59,200.14,199.57,200.04,20004.0,187.3252,187.8414,187.3064,187.7475,20004.0
2022-10-19 10:10:00,199.98,201.13,199.74,200.85,25190.0,187.6912,188.7706,187.466,188.5078,25190.0
2022-10-19 10:20:00,200.92,201.77,200.88,201.4,21673.0,188.5735,189.3712,188.5359,189.024,21673.0
2022-10-19 10:30:00,201.44,201.52,200.92,201.1,23938.0,189.0615,189.1366,188.5735,188.7424,23938.0
2022-10-19 10:40:00,201.04,201.05,200.57,200.58,13141.0,188.6861,188.6955,188.245,188.2544,13141.0
2022-10-19 10:50:00,200.62,200.86,200.29,200.54,21407.0,188.2919,188.5171,187.9822,188.2168,21407.0
2022-10-19 11:00:00,200.59,201.03,200.48,200.58,34571.0,188.2637,188.6767,188.1605,188.2544,34571.0
2022-10-19 11:10:00,200.53,201.58,200.53,201.58,21973.0,188.2074,189.1929,188.2074,189.1929,21973.0
2022-10-19 11:20:00,201.5,201.51,200.84,201.03,15339.0,189.1178,189.1272,188.4984,188.6767,15339.0
2022-10-19 11:30:00,200.96,201.09,200.77,201.0,16651.0,188.611,188.733,188.4327,188.6485,16651.0
2022-10-19 11:40:00,201.06,201.26,200.98,201.09,34872.0,188.7049,188.8926,188.6298,188.733,34872.0
2022-10-19 11:50:00,201.08,201.35,200.82,200.82,20990.0,188.7236,188.977,188.4796,188.4796,20990.0
2022-10-19 12:00:00,200.83,200.94,200.54,200.54,17985.0,188.489,188.5922,188.2168,188.2168,17985.0
2022-10-19 12:10:00,200.42,200.59,200.22,200.37,12342.0,188.1042,188.2637,187.9165,188.0573,12342.0
2022-10-19 12:20:00,200.38,200.5,200.1,200.22,62167.0,188.0666,188.1793,187.8038,187.9165,62167.0
2022-10-19 12:30:00,200.18,200.23,199.9,199.9,15185.0,187.8789,187.9259,187.6161,187.6161,15185.0
2022-10-19 12:40:00,199.87,199.88,199.22,199.33,18003.0,187.588,187.5974,186.9779,187.0812,18003.0
2022-10-19 12:50:00,199.32,199.43,199.21,199.38,12263.0,187.0718,187.175,186.9685,187.1281,12263.0
2022-10-19 13:00:00,199.34,199.48,198.72,199.02,32694.0,187.0906,187.2219,186.5087,186.7902,32694.0
2022-10-19 13:10:00,199.02,199.25,198.88,199.16,29600.0,186.7902,187.0061,186.6588,186.9216,29600.0
2022-10-19 13:20:00,199.16,199.59,199.15,199.24,14990.0,186.9216,187.3252,186.9122,186.9967,14990.0
2022-10-19 13:30:00,199.24,199.49,199.09,199.27,19074.0,186.9967,187.2313,186.8559,187.0249,19074.0
2022-10-19 13:40:00,199.31,199.48,199.04,199.16,13268.0,187.0624,187.2219,186.809,186.9216,13268.0
2022-10-19 13:50:00,199.13,199.26,199.0,199.26,17113.0,186.8935,187.0155,186.7714,187.0155,17113.0
2022-10-19 14:00:00,199.21,199.7,198.93,199.59,24949.0,186.9685,187.4284,186.7057,187.3252,24949.0
2022-10-19 14:10:00,199.54,199.83,199.38,199.71,36701.0,187.2783,187.5504,187.1281,187.4378,36701.0
2022-10-19 14:20:00,199.72,199.97,199.61,199.97,32398.0,187.4472,187.6818,187.344,187.6818,32398.0
2022-10-19 14:30:00,199.96,200.08,199.69,199.8,26923.0,187.6725,187.7851,187.419,187.5223,26923.0
2022-10-19 14:40:00,199.82,199.91,199.5,199.51,23845.0,187.5411,187.6255,187.2407,187.2501,23845.0
2022-10-19 14:50:00,199.49,199.53,199.08,199.15,41854.0,187.2313,187.2689,186.8465,186.9122,41854.0
2022-10-19 15:00:00,199.12,199.56,199.09,199.53,46038.0,186.8841,187.297,186.8559,187.2689,46038.0
2022-10-19 15:10:00,199.57,200.24,199.57,200.24,45189.0,187.3064,187.9352,187.3064,187.9352,45189.0
2022-10-19 15:20:00,200.23,200.29,199.71,199.83,46369.0,187.9259,187.9822,187.4378,187.5504,46369.0
2022-10-19 15:30:00,199.85,200.43,199.75,199.92,65494.0,187.5692,188.1136,187.4754,187.6349,65494.0
2022-10-19 15:40:00,199.92,200.07,199.71,199.8,63762.0,187.6349,187.7757,187.4378,187.5223,63762.0
2022-10-19 15:50:00,199.78,200.23,199.64,200.11,175174.0,187.5035,187.9259,187.3721,187.8132,175174.0
2022-10-20 09:30:00,192.55,193.59,189.87,191.15,273519.0,180.7178,181.6939,178.2025,179.4038,273519.0
2022-10-20 09:40:00,191.0,192.31,189.33,192.06,183574.0,179.263,180.4925,177.6957,180.2579,183574.0
2022-10-20 09:50:00,192.11,194.78,192.11,192.3,178880.0,180.3048,182.8108,180.3048,180.4832,178880.0
2022-10-20 10:00:00,192.25,193.83,192.25,193.14,96654.0,180.4362,181.9191,180.4362,181.2715,96654.0
2022-10-20 10:10:00,193.22,193.8,192.6,193.77,82718.0,181.3466,181.891,180.7647,181.8628,82718.0
2022-10-20 10:20:00,193.77,194.19,193.12,193.66,72741.0,181.8628,182.257,181.2528,181.7596,72741.0
2022-10-20 10:30:00,193.67,193.74,192.23,192.39,64314.0,181.769,181.8347,180.4175,180.5676,64314.0
2022-10-20 10:40:00,192.48,192.57,191.58,191.8,70831.0,180.6521,180.7366,179.8074,180.0139,70831.0
2022-10-20 10:50:00,191.79,191.84,190.65,191.38,125161.0,180.0045,180.0514,178.9346,179.6197,125161.0
2022-10-20 11:00:00,191.27,192.3,191.2,191.8,74410.0,179.5165,180.4832,179.4508,180.0139,74410.0
2022-10-20 11:10:00,191.74,192.07,191.33,191.53,62596.0,179.9576,180.2673,179.5728,179.7605,62596.0
2022-10-20 11:20:00,191.53,191.7,191.04,191.3,54955.0,179.7605,179.92,179.3006,179.5446,54955.0
2022-10-20 11:30:00,191.3,191.95,191.06,191.89,49235.0,179.5446,180.1547,179.3194,180.0984,49235.0
2022-10-20 11:40:00,191.77,191.83,190.91,191.11,56745.0,179.9857,180.042,179.1786,179.3663,56745.0
2022-10-20 11:50:00,191.12,191.34,190.66,190.77,55874.0,179.3757,179.5822,178.9439,179.0472,55874.0
2022-10-20 12:00:00,190.81,190.86,189.79,190.03,110204.0,179.0847,179.1316,178.1274,178.3527,110204.0
2022-10-20 12:10:00,190.03,190.06,189.03,189.33,142969.0,178.3527,178.3808,177.4141,177.6957,142969.0
2022-10-20 12:20:00,189.38,189.61,188.73,188.85,132382.0,177.7426,177.9585,177.1325,177.2452,132382.0
2022-10-20 12:30:00,188.89,189.23,188.85,188.97,58858.0,177.2827,177.6018,177.2452,177.3578,58858.0
2022-10-20 12:40:00,188.95,189.6,188.84,189.08,66477.0,177.339,177.9491,177.2358,177.461,66477.0
2022-10-20 12:50:00,189.03,189.27,188.23,188.29,79531.0,177.4141,177.6394,176.6633,176.7196,79531.0
2022-10-20 13:00:00,188.28,188.53,187.9,188.1,67160.0,176.7102,176.9448,176.3535,176.5413,67160.0
2022-10-20 13:10:00,188.1,188.64,187.97,188.28,80781.0,176.5413,177.0481,176.4192,176.7102,80781.0
2022-10-20 13:20:00,188.28,188.93,188.28,188.67,61337.0,176.7102,177.3202,176.7102,177.0762,61337.0
2022-10-20 13:30:00,188.67,188.91,188.35,188.56,56354.0,177.0762,177.3015,176.7759,176.973,56354.0
2022-10-20 13:40:00,188.59,188.76,187.86,187.98,71862.0,177.0011,177.1607,176.316,176.4286,71862.0
2022-10-20 13:50:00,188.02,188.21,187.83,188.21,44071.0,176.4662,176.6445,176.2878,176.6445,44071.0
2022-10-20 14:00:00,188.2,188.2,187.48,187.76,52270.0,176.6351,176.6351,175.9593,176.2221,52270.0
2022-10-20 14:10:00,187.81,188.2,187.36,187.89,77599.0,176.2691,176.6351,175.8467,176.3442,77599.0
2022-10-20 14:20:00,187.88,187.94,187.27,187.27,69898.0,176.3348,176.3911,175.7623,175.7623,69898.0
2022-10-20 14:30:00,187.27,187.84,187.12,187.7,51430.0,175.7623,176.2972,175.6215,176.1658,51430.0
2022-10-20 14:40:00,187.74,187.98,187.36,187.64,63753.0,176.2034,176.4286,175.8467,176.1095,63753.0
2022-10-20 14:50:00,187.64,188.03,187.37,187.81,43761.0,176.1095,176.4756,175.8561,176.2691,43761.0
2022-10-20 15:00:00,187.77,187.98,187.45,187.53,50078.0,176.2315,176.4286,175.9312,176.0063,50078.0
2022-10-20 15:10:00,187.53,187.6,186.47,186.62,88877.0,176.0063,176.072,175.0114,175.1522,88877.0
2022-10-20 15:20:00,186.57,186.65,185.91,186.28,99038.0,175.1053,175.1804,174.4858,174.8331,99038.0
2022-10-20 15:30:00,186.26,186.49,185.83,186.28,117783.0,174.8143,175.0302,174.4107,174.8331,117783.0
2022-10-20 15:40:00,186.24,187.07,186.15,186.69,175616.0,174.7955,175.5745,174.7111,175.2179,175616.0
2022-10-20 15:50:00,186.71,187.23,186.13,186.42,490315.0,175.2367,175.7247,174.6923,174.9645,490315.0
2022-10-21 09:30:00,185.45,190.53,184.87,189.26,416934.0,174.0541,178.8219,173.5097,177.63,416934.0
2022-10-21 09:40:00,189.4,190.5,188.18,188.99,197212.0,177.7614,178.7938,176.6163,177.3766,197212.0
2022-10-21 09:50:00,189.12,190.0,188.37,188.97,90665.0,177.4986,178.3245,176.7947,177.3578,90665.0
2022-10-21 10:00:00,189.05,189.56,188.3,188.4,69152.0,177.4329,177.9115,176.729,176.8228,69152.0
2022-10-21 10:10:00,188.33,188.6,186.81,187.06,119432.0,176.7571,177.0105,175.3305,175.5652,119432.0
2022-10-21 10:20:00,187.17,187.34,184.62,184.77,124985.0,175.6684,175.828,173.2751,173.4159,124985.0
2022-10-21 10:30:00,184.85,185.25,183.7,183.86,129164.0,173.491,173.8664,172.4116,172.5618,129164.0
2022-10-21 10:40:00,183.82,185.67,183.82,185.59,94195.0,172.5243,174.2606,172.5243,174.1855,94195.0
2022-10-21 10:50:00,185.55,186.72,185.37,185.91,66187.0,174.1479,175.2461,173.979,174.4858,66187.0
2022-10-21 11:00:00,185.83,186.86,185.69,186.73,119616.0,174.4107,175.3774,174.2793,175.2554,119616.0
2022-10-21 11:10:00,186.74,187.2,186.44,186.68,95444.0,175.2648,175.6966,174.9833,175.2085,95444.0
2022-10-21 11:20:00,186.67,187.18,186.19,186.64,79194.0,175.1991,175.6778,174.7486,175.171,79194.0
2022-10-21 11:30:00,186.68,187.64,186.48,186.88,91285.0,175.2085,176.1095,175.0208,175.3962,91285.0
2022-10-21 11:40:00,187.05,187.11,186.44,186.75,82399.0,175.5558,175.6121,174.9833,175.2742,82399.0
2022-10-21 11:50:00,186.69,187.7,186.63,187.7,40650.0,175.2179,176.1658,175.1616,176.1658,40650.0
2022-10-21 12:00:00,187.78,188.57,187.68,188.39,83139.0,176.2409,176.9824,176.1471,176.8134,83139.0
2022-10-21 12:10:00,188.3,188.58,187.81,188.1,47188.0,176.729,176.9918,176.2691,176.5413,47188.0
2022-10-21 12:20:00,188.05,188.62,187.73,187.92,34941.0,176.4943,177.0293,176.194,176.3723,34941.0
2022-10-21 12:30:00,187.93,189.35,187.86,188.71,106771.0,176.3817,177.7144,176.316,177.1138,106771.0
2022-10-21 12:40:00,188.67,189.67,188.48,189.21,36587.0,177.0762,178.0148,176.8979,177.583,36587.0
2022-10-21 12:50:00,189.25,189.81,189.24,189.52,44583.0,177.6206,178.1462,177.6112,177.874,44583.0
2022-10-21 13:00:00,189.5,189.81,189.02,189.09,44487.0,177.8552,178.1462,177.4047,177.4704,44487.0
2022-10-21 13:10:00,189.17,189.17,187.13,188.0,153992.0,177.5455,177.5455,175.6309,176.4474,153992.0
2022-10-21 13:20:00,187.98,188.76,187.75,188.63,46384.0,176.4286,177.1607,176.2128,177.0387,46384.0
2022-10-21 13:30:00,188.71,189.67,188.7,189.5,113295.0,177.1138,178.0148,177.1044,177.8552,113295.0
2022-10-21 13:40:00,189.58,189.85,189.31,189.79,32948.0,177.9303,178.1837,177.6769,178.1274,32948.0
2022-10-21 13:50:00,189.86,190.0,189.44,189.77,38789.0,178.1931,178.3245,177.7989,178.1086,38789.0
2022-10-21 14:00:00,189.8,190.3,189.69,190.24,39864.0,178.1368,178.6061,178.0335,178.5497,39864.0
2022-10-21 14:10:00,190.24,190.3,189.05,189.14,60261.0,178.5497,178.6061,177.4329,177.5173,60261.0
2022-10-21 14:20:00,189.17,189.68,189.15,189.48,38563.0,177.5455,178.0242,177.5267,177.8364,38563.0
2022-10-21 14:30:00,189.56,190.03,189.54,189.89,46398.0,177.9115,178.3527,177.8928,178.2213,46398.0
2022-10-21 14:40:00,189.91,189.99,189.34,189.64,43047.0,178.24,178.3151,177.7051,177.9866,43047.0
2022-10-21 14:50:00,189.69,189.95,189.18,189.84,94957.0,178.0335,178.2776,177.5549,178.1743,94957.0
2022-10-21 15:00:00,189.79,190.06,189.57,190.03,55616.0,178.1274,178.3808,177.9209,178.3527,55616.0
2022-10-21 15:10:00,189.99,190.65,189.93,190.49,101448.0,178.3151,178.9346,178.2588,178.7844,101448.0
2022-10-21 15:20:00,190.44,191.18,190.25,191.11,73896.0,178.7375,179.432,178.5591,179.3663,73896.0
2022-10-21 15:30:00,191.15,191.16,190.85,191.02,107435.0,179.4038,179.4132,179.1223,179.2818,107435.0
2022-10-21 15:40:00,191.05,191.09,190.62,190.73,122962.0,179.31,179.3475,178.9064,179.0096,122962.0
2022-10-21 15:50:00,190.64,190.76,190.09,190.56,397174.0,178.9252,179.0378,178.409,178.8501,397174.0
2022-10-24 09:30:00,192.84,193.95,192.05,192.81,57924.0,180.99,182.0318,180.2485,180.9618,57924.0
2022-10-24 09:40:00,192.93,195.0,192.31,193.39,97485.0,181.0744,183.0172,180.4925,181.5062,97485.0
2022-10-24 09:50:00,193.43,193.87,192.87,193.69,40094.0,181.5437,181.9567,181.0181,181.7877,40094.0
2022-10-24 10:00:00,193.56,193.57,192.13,192.34,28135.0,181.6657,181.6751,180.3236,180.5207,28135.0
2022-10-24 10:10:00,192.28,193.46,192.16,193.19,37039.0,180.4644,181.5719,180.3518,181.3185,37039.0
2022-10-24 10:20:00,193.2,193.21,192.13,193.06,37400.0,181.3279,181.3372,180.3236,181.1965,37400.0
2022-10-24 10:30:00,192.92,193.88,192.62,193.64,64488.0,181.0651,181.9661,180.7835,181.7408,64488.0
2022-10-24 10:40:00,193.62,193.94,192.96,193.22,18951.0,181.722,182.0224,181.1026,181.3466,18951.0
2022-10-24 10:50:00,193.14,194.07,193.06,193.87,32819.0,181.2715,182.1444,181.1965,181.9567,32819.0
2022-10-24 11:00:00,193.85,194.22,193.53,193.77,22310.0,181.9379,182.2852,181.6376,181.8628,22310.0
2022-10-24 11:10:00,193.7,193.77,193.05,193.21,42587.0,181.7971,181.8628,181.1871,181.3372,42587.0
2022-10-24 11:20:00,193.32,193.53,193.01,193.48,76233.0,181.4405,181.6376,181.1495,181.5906,76233.0
2022-10-24 11:30:00,193.41,193.79,193.13,193.63,17325.0,181.525,181.8816,181.2622,181.7314,17325.0
2022-10-24 11:40:00,193.68,193.8,193.32,193.72,35661.0,181.7784,181.891,181.4405,181.8159,35661.0
2022-10-24 11:50:00,193.77,194.68,193.65,194.65,33873.0,181.8628,182.7169,181.7502,182.6888,33873.0
2022-10-24 12:00:00,194.57,194.64,193.95,193.95,16378.0,182.6137,182.6794,182.0318,182.0318,16378.0
2022-10-24 12:10:00,194.08,194.21,193.79,194.1,14980.0,182.1538,182.2758,181.8816,182.1725,14980.0
2022-10-24 12:20:00,194.09,194.25,193.69,193.85,27111.0,182.1632,182.3133,181.7877,181.9379,27111.0
2022-10-24 12:30:00,193.81,193.81,193.12,193.12,47899.0,181.9004,181.9004,181.2528,181.2528,47899.0
2022-10-24 12:40:00,193.15,193.32,192.85,193.14,21706.0,181.2809,181.4405,180.9994,181.2715,21706.0
2022-10-24 12:50:00,193.07,193.5,192.8,192.94,67498.0,181.2058,181.6094,180.9524,181.0838,67498.0
2022-10-24 13:00:00,193.0,193.46,192.79,192.86,70741.0,181.1401,181.5719,180.943,181.0087,70741.0
2022-10-24 13:10:00,192.89,193.0,192.76,192.88,19733.0,181.0369,181.1401,180.9149,181.0275,19733.0
2022-10-24 13:20:00,192.93,192.93,192.07,192.28,76033.0,181.0744,181.0744,180.2673,180.4644,76033.0
2022-10-24 13:30:00,192.3,192.43,191.94,192.43,49510.0,180.4832,180.6052,180.1453,180.6052,49510.0
2022-10-24 13:40:00,192.42,192.65,192.27,192.4,45523.0,180.5958,180.8117,180.455,180.577,45523.0
2022-10-24 13:50:00,192.41,192.58,192.17,192.42,18287.0,180.5864,180.746,180.3611,180.5958,18287.0
2022-10-24 14:00:00,192.5,192.98,192.41,192.9,24799.0,180.6709,181.1214,180.5864,181.0463,24799.0
2022-10-24 14:10:00,192.85,193.17,192.72,193.02,14537.0,180.9994,181.2997,180.8774,181.1589,14537.0
2022-10-24 14:20:00,192.98,193.21,192.91,193.01,17497.0,181.1214,181.3372,181.0557,181.1495,17497.0
2022-10-24 14:30:00,192.99,193.29,192.93,193.27,25273.0,181.1308,181.4123,181.0744,181.3936,25273.0
2022-10-24 14:40:00,193.3,194.15,193.3,194.14,31798.0,181.4217,182.2195,181.4217,182.2101,31798.0
2022-10-24 14:50:00,194.12,194.38,193.98,194.36,34378.0,182.1913,182.4353,182.0599,182.4166,34378.0
2022-10-24 15:00:00,194.41,194.41,194.05,194.09,19237.0,182.4635,182.4635,182.1256,182.1632,19237.0
2022-10-24 15:10:00,194.13,194.32,194.07,194.28,41622.0,182.2007,182.379,182.1444,182.3415,41622.0
2022-10-24 15:20:00,194.19,194.56,193.99,194.34,33099.0,182.257,182.6043,182.0693,182.3978,33099.0
2022-10-24 15:30:00,194.31,194.4,193.65,193.71,52936.0,182.3696,182.4541,181.7502,181.8065,52936.0
2022-10-24 15:40:00,193.72,193.85,193.49,193.5,77488.0,181.8159,181.9379,181.6,181.6094,77488.0
2022-10-24 15:50:00,193.5,193.59,193.21,193.56,163765.0,181.6094,181.6939,181.3372,181.6657,163765.0
2022-10-25 09:30:00,193.58,194.96,193.0,193.95,85993.0,181.6845,182.9797,181.1401,182.0318,85993.0
2022-10-25 09:40:00,193.9,193.91,192.69,193.02,114958.0,181.9848,181.9942,180.8492,181.1589,114958.0
2022-10-25 09:50:00,193.02,193.99,193.02,193.45,79844.0,181.1589,182.0693,181.1589,181.5625,79844.0
2022-10-25 10:00:00,193.47,193.53,192.66,192.69,77645.0,181.5813,181.6376,180.821,180.8492,77645.0
2022-10-25 10:10:00,192.8,194.27,192.75,194.22,31917.0,180.9524,182.3321,180.9055,182.2852,31917.0
2022-10-25 10:20:00,194.24,194.44,193.92,194.28,45886.0,182.3039,182.4917,182.0036,182.3415,45886.0
2022-10-25 10:30:00,194.3,194.84,193.8,193.9,34348.0,182.3603,182.8671,181.891,181.9848,34348.0
2022-10-25 10:40:00,194.01,194.59,194.01,194.3,26695.0,182.0881,182.6324,182.0881,182.3603,26695.0
2022-10-25 10:50:00,194.34,194.77,193.82,193.88,31663.0,182.3978,182.8014,181.9098,181.9661,31663.0
2022-10-25 11:00:00,193.99,194.38,193.7,194.38,28142.0,182.0693,182.4353,181.7971,182.4353,28142.0
2022-10-25 11:10:00,194.22,194.22,193.75,194.04,24942.0,182.2852,182.2852,181.8441,182.1162,24942.0
2022-10-25 11:20:00,194.04,194.35,193.95,194.35,25494.0,182.1162,182.4072,182.0318,182.4072,25494.0
2022-10-25 11:30:00,194.23,194.58,194.08,194.25,33732.0,182.2946,182.6231,182.1538,182.3133,33732.0
2022-10-25 11:40:00,194.19,194.3,193.91,194.16,45300.0,182.257,182.3603,181.9942,182.2289,45300.0
2022-10-25 11:50:00,194.16,194.17,193.81,193.81,28856.0,182.2289,182.2382,181.9004,181.9004,28856.0
2022-10-25 12:00:00,193.79,194.13,193.77,194.01,28481.0,181.8816,182.2007,181.8628,182.0881,28481.0
2022-10-25 12:10:00,194.0,194.07,193.82,194.03,18158.0,182.0787,182.1444,181.9098,182.1069,18158.0
2022-10-25 12:20:00,194.09,194.17,193.91,194.15,22360.0,182.1632,182.2382,181.9942,182.2195,22360.0
2022-10-25 12:30:00,194.22,194.39,194.18,194.28,16481.0,182.2852,182.4447,182.2476,182.3415,16481.0
2022-10-25 12:40:00,194.3,194.41,194.07,194.07,12742.0,182.3603,182.4635,182.1444,182.1444,12742.0
2022-10-25 12:50:00,194.06,194.07,193.9,194.01,12761.0,182.135,182.1444,181.9848,182.0881,12761.0
2022-10-25 13:00:00,194.09,194.32,193.92,194.2,15635.0,182.1632,182.379,182.0036,182.2664,15635.0
2022-10-25 13:10:00,194.15,194.35,193.92,194.01,18751.0,182.2195,182.4072,182.0036,182.0881,18751.0
2022-10-25 13:20:00,194.04,194.34,193.89,194.27,27682.0,182.1162,182.3978,181.9755,182.3321,27682.0
2022-10-25 13:30:00,194.27,194.5,194.09,194.09,21485.0,182.3321,182.548,182.1632,182.1632,21485.0
2022-10-25 13:40:00,194.05,194.18,193.79,193.97,29914.0,182.1256,182.2476,181.8816,182.0505,29914.0
2022-10-25 13:50:00,194.0,194.1,193.77,193.91,24697.0,182.0787,182.1725,181.8628,181.9942,24697.0
2022-10-25 14:00:00,193.93,194.49,193.89,194.43,25566.0,182.013,182.5386,181.9755,182.4823,25566.0
2022-10-25 14:10:00,194.43,194.85,194.4,194.85,23329.0,182.4823,182.8765,182.4541,182.8765,23329.0
2022-10-25 14:20:00,194.83,194.89,194.48,194.57,30560.0,182.8577,182.914,182.5292,182.6137,30560.0
2022-10-25 14:30:00,194.52,194.73,194.37,194.54,23380.0,182.5667,182.7638,182.426,182.5855,23380.0
2022-10-25 14:40:00,194.6,194.64,194.04,194.14,28160.0,182.6418,182.6794,182.1162,182.2101,28160.0
2022-10-25 14:50:00,194.14,194.29,193.96,194.1,30057.0,182.2101,182.3509,182.0412,182.1725,30057.0
2022-10-25 15:00:00,194.05,194.43,194.0,194.36,31361.0,182.1256,182.4823,182.0787,182.4166,31361.0
2022-10-25 15:10:00,194.39,194.39,194.06,194.15,28067.0,182.4447,182.4447,182.135,182.2195,28067.0
2022-10-25 15:20:00,194.16,194.61,194.16,194.58,46575.0,182.2289,182.6512,182.2289,182.6231,46575.0
2022-10-25 15:30:00,194.61,195.0,194.46,194.93,42903.0,182.6512,183.0172,182.5104,182.9515,42903.0
2022-10-25 15:40:00,194.96,195.03,194.74,195.0,62146.0,182.9797,183.0454,182.7732,183.0172,62146.0
2022-10-25 15:50:00,195.02,195.02,194.45,194.65,189778.0,183.036,183.036,182.501,182.6888,189778.0
2022-10-26 09:30:00,197.2,197.94,196.01,196.97,109687.0,185.0821,185.7766,183.9652,184.8662,109687.0
2022-10-26 09:40:00,196.97,197.4,195.48,195.48,114232.0,184.8662,185.2698,183.4677,183.4677,114232.0
2022-10-26 09:50:00,195.59,195.59,194.39,194.99,63899.0,183.571,183.571,182.4447,183.0079,63899.0
2022-10-26 10:00:00,194.98,196.14,194.86,195.6,140769.0,182.9985,184.0872,182.8858,183.5804,140769.0
2022-10-26 10:10:00,195.54,196.17,195.38,196.15,71778.0,183.5241,184.1153,183.3739,184.0966,71778.0
2022-10-26 10:20:00,195.96,196.81,195.9,196.78,97005.0,183.9183,184.716,183.8619,184.6879,97005.0
2022-10-26 10:30:00,196.79,196.91,195.7,196.0,94579.0,184.6972,184.8099,183.6742,183.9558,94579.0
2022-10-26 10:40:00,196.04,196.89,195.77,196.8,110669.0,183.9933,184.7911,183.7399,184.7066,110669.0
2022-10-26 10:50:00,196.81,198.0,196.7,197.03,136911.0,184.716,185.8329,184.6128,184.9225,136911.0
2022-10-26 11:00:00,197.05,198.04,197.05,197.73,119928.0,184.9413,185.8704,184.9413,185.5795,119928.0
2022-10-26 11:10:00,197.67,198.24,197.46,197.53,86654.0,185.5232,186.0581,185.3261,185.3918,86654.0
2022-10-26 11:20:00,197.5,198.04,197.18,197.29,130916.0,185.3636,185.8704,185.0633,185.1665,130916.0
2022-10-26 11:30:00,197.21,198.07,197.2,197.75,63485.0,185.0914,185.8986,185.0821,185.5983,63485.0
2022-10-26 11:40:00,197.8,197.91,197.57,197.71,37988.0,185.6452,185.7484,185.4293,185.5607,37988.0
2022-10-26 11:50:00,197.67,197.77,197.14,197.46,37074.0,185.5232,185.617,185.0257,185.3261,37074.0
2022-10-26 12:00:00,197.42,197.5,197.07,197.16,79441.0,185.2885,185.3636,184.96,185.0445,79441.0
2022-10-26 12:10:00,197.2,197.22,196.77,197.15,47915.0,185.0821,185.1008,184.6785,185.0351,47915.0
2022-10-26 12:20:00,197.15,197.32,197.0,197.24,27317.0,185.0351,185.1947,184.8943,185.1196,27317.0
2022-10-26 12:30:00,197.24,197.33,196.98,197.07,40711.0,185.1196,185.2041,184.8756,184.96,40711.0
2022-10-26 12:40:00,197.08,197.1,196.4,196.45,35168.0,184.9694,184.9882,184.3312,184.3781,35168.0
2022-10-26 12:50:00,196.49,196.61,195.91,196.14,30928.0,184.4157,184.5283,183.8713,184.0872,30928.0
2022-10-26 13:00:00,196.16,196.36,195.97,196.19,26976.0,184.106,184.2937,183.9276,184.1341,26976.0
2022-10-26 13:10:00,196.23,196.51,196.11,196.41,19297.0,184.1717,184.4345,184.059,184.3406,19297.0
2022-10-26 13:20:00,196.45,196.54,196.28,196.42,20475.0,184.3781,184.4626,184.2186,184.35,20475.0
2022-10-26 13:30:00,196.44,196.73,196.2,196.59,24463.0,184.3688,184.6409,184.1435,184.5095,24463.0
2022-10-26 13:40:00,196.55,196.67,196.33,196.47,54295.0,184.472,184.5846,184.2655,184.3969,54295.0
2022-10-26 13:50:00,196.47,197.15,196.47,196.99,34196.0,184.3969,185.0351,184.3969,184.885,34196.0
2022-10-26 14:00:00,196.95,197.46,196.9,197.18,65086.0,184.8474,185.3261,184.8005,185.0633,65086.0
2022-10-26 14:10:00,197.15,197.2,196.65,196.96,37602.0,185.0351,185.0821,184.5659,184.8568,37602.0
2022-10-26 14:20:00,196.94,197.0,196.44,196.56,20478.0,184.838,184.8943,184.3688,184.4814,20478.0
2022-10-26 14:30:00,196.56,197.04,196.48,196.98,31947.0,184.4814,184.9319,184.4063,184.8756,31947.0
2022-10-26 14:40:00,197.01,197.04,196.44,196.62,29303.0,184.9037,184.9319,184.3688,184.5377,29303.0
2022-10-26 14:50:00,196.63,196.63,196.25,196.25,29513.0,184.5471,184.5471,184.1904,184.1904,29513.0
2022-10-26 15:00:00,196.22,196.22,195.2,195.45,57248.0,184.1623,184.1623,183.205,183.4396,57248.0
2022-10-26 15:10:00,195.44,196.1,195.4,196.05,28497.0,183.4302,184.0496,183.3927,184.0027,28497.0
2022-10-26 15:20:00,196.05,196.19,195.79,196.08,44620.0,184.0027,184.1341,183.7587,184.0309,44620.0
2022-10-26 15:30:00,196.07,196.18,195.73,195.73,41169.0,184.0215,184.1247,183.7024,183.7024,41169.0
2022-10-26 15:40:00,195.75,196.48,195.65,196.27,67637.0,183.7212,184.4063,183.6273,184.2092,67637.0
2022-10-26 15:50:00,196.3,196.3,195.56,195.83,253243.0,184.2374,184.2374,183.5428,183.7962,253243.0
2022-10-27 09:30:00,197.25,198.54,196.75,198.53,64335.0,185.129,186.3397,184.6597,186.3303,64335.0
2022-10-27 09:40:00,198.45,198.66,197.39,197.66,66220.0,186.2552,186.4523,185.2604,185.5138,66220.0
2022-10-27 09:50:00,197.66,198.54,196.94,197.83,83823.0,185.5138,186.3397,184.838,185.6733,83823.0
2022-10-27 10:00:00,197.89,198.88,197.42,198.18,76848.0,185.7297,186.6588,185.2885,186.0018,76848.0
2022-10-27 10:10:00,198.18,199.56,198.02,199.26,56788.0,186.0018,187.297,185.8517,187.0155,56788.0
2022-10-27 10:20:00,199.06,199.66,198.85,199.39,60888.0,186.8278,187.3909,186.6307,187.1375,60888.0
2022-10-27 10:30:00,199.21,199.75,199.07,199.74,67389.0,186.9685,187.4754,186.8371,187.466,67389.0
2022-10-27 10:40:00,199.75,199.93,198.91,199.06,56935.0,187.4754,187.6443,186.687,186.8278,56935.0
2022-10-27 10:50:00,199.0,199.33,198.4,198.51,60547.0,186.7714,187.0812,186.2083,186.3116,60547.0
2022-10-27 11:00:00,198.39,199.59,198.39,199.11,73147.0,186.1989,187.3252,186.1989,186.8747,73147.0
2022-10-27 11:10:00,199.14,199.6,198.52,198.77,30778.0,186.9028,187.3346,186.3209,186.5556,30778.0
2022-10-27 11:20:00,198.84,199.35,198.6,199.07,26063.0,186.6213,187.0999,186.396,186.8371,26063.0
2022-10-27 11:30:00,199.11,199.63,198.75,198.87,25491.0,186.8747,187.3627,186.5368,186.6494,25491.0
2022-10-27 11:40:00,198.93,198.95,198.43,198.74,17722.0,186.7057,186.7245,186.2365,186.5274,17722.0
2022-10-27 11:50:00,198.67,198.73,197.94,198.1,25981.0,186.4617,186.518,185.7766,185.9267,25981.0
2022-10-27 12:00:00,198.06,198.46,198.05,198.18,26270.0,185.8892,186.2646,185.8798,186.0018,26270.0
2022-10-27 12:10:00,198.12,198.46,197.71,197.71,44524.0,185.9455,186.2646,185.5607,185.5607,44524.0
2022-10-27 12:20:00,197.76,198.04,197.48,197.49,20003.0,185.6076,185.8704,185.3448,185.3542,20003.0
2022-10-27 12:30:00,197.56,197.68,197.25,197.35,38630.0,185.4199,185.5326,185.129,185.2228,38630.0
2022-10-27 12:40:00,197.31,197.71,197.21,197.56,17563.0,185.1853,185.5607,185.0914,185.4199,17563.0
2022-10-27 12:50:00,197.52,198.22,197.5,198.22,23668.0,185.3824,186.0394,185.3636,186.0394,23668.0
2022-10-27 13:00:00,198.04,198.51,197.99,198.42,45496.0,185.8704,186.3116,185.8235,186.2271,45496.0
2022-10-27 13:10:00,198.43,198.46,198.1,198.29,21194.0,186.2365,186.2646,185.9267,186.1051,21194.0
2022-10-27 13:20:00,198.31,198.39,197.75,197.77,28435.0,186.1238,186.1989,185.5983,185.617,28435.0
2022-10-27 13:30:00,197.84,197.86,197.54,197.78,39605.0,185.6827,185.7015,185.4012,185.6264,39605.0
2022-10-27 13:40:00,197.65,197.77,197.49,197.49,29365.0,185.5044,185.617,185.3542,185.3542,29365.0
2022-10-27 13:50:00,197.5,197.54,196.96,197.01,34286.0,185.3636,185.4012,184.8568,184.9037,34286.0
2022-10-27 14:00:00,196.99,197.11,196.55,196.65,29620.0,184.885,184.9976,184.472,184.5659,29620.0
2022-10-27 14:10:00,196.67,196.99,196.55,196.93,31035.0,184.5846,184.885,184.472,184.8286,31035.0
2022-10-27 14:20:00,196.93,196.99,196.69,196.75,17956.0,184.8286,184.885,184.6034,184.6597,17956.0
2022-10-27 14:30:00,196.77,196.8,196.39,196.4,52191.0,184.6785,184.7066,184.3218,184.3312,52191.0
2022-10-27 14:40:00,196.41,196.5,196.23,196.43,46696.0,184.3406,184.4251,184.1717,184.3594,46696.0
2022-10-27 14:50:00,196.36,196.69,196.29,196.31,37565.0,184.2937,184.6034,184.228,184.2467,37565.0
2022-10-27 15:00:00,196.28,196.71,196.11,196.11,45611.0,184.2186,184.6222,184.059,184.059,45611.0
2022-10-27 15:10:00,196.2,196.48,196.16,196.32,31376.0,184.1435,184.4063,184.106,184.2561,31376.0
2022-10-27 15:20:00,196.31,196.59,196.2,196.58,54000.0,184.2467,184.5095,184.1435,184.5002,54000.0
2022-10-27 15:30:00,196.57,196.83,196.16,196.22,78830.0,184.4908,184.7348,184.106,184.1623,78830.0
2022-10-27 15:40:00,196.22,196.47,196.03,196.22,68869.0,184.1623,184.3969,183.984,184.1623,68869.0
2022-10-27 15:50:00,196.27,196.5,195.58,196.01,170789.0,184.2092,184.4251,183.5616,183.9652,170789.0
2022-10-28 09:30:00,196.62,197.43,195.96,197.43,69404.0,184.5377,185.2979,183.9183,185.2979,69404.0
2022-10-28 09:40:00,197.4,197.42,196.05,196.55,71942.0,185.2698,185.2885,184.0027,184.472,71942.0
2022-10-28 09:50:00,196.55,197.52,196.47,196.68,67298.0,184.472,185.3824,184.3969,184.594,67298.0
2022-10-28 10:00:00,196.79,196.94,195.22,196.4,28519.0,184.6972,184.838,183.2237,184.3312,28519.0
2022-10-28 10:10:00,196.34,197.31,195.84,196.91,32789.0,184.2749,185.1853,183.8056,184.8099,32789.0
2022-10-28 10:20:00,196.95,197.26,196.54,197.1,17601.0,184.8474,185.1384,184.4626,184.9882,17601.0
2022-10-28 10:30:00,197.27,197.3,196.62,196.68,15998.0,185.1478,185.1759,184.5377,184.594,15998.0
2022-10-28 10:40:00,196.57,197.04,196.44,197.03,15078.0,184.4908,184.9319,184.3688,184.9225,15078.0
2022-10-28 10:50:00,196.98,197.3,196.81,197.09,30155.0,184.8756,185.1759,184.716,184.9788,30155.0
2022-10-28 11:00:00,197.14,197.18,196.6,196.61,29806.0,185.0257,185.0633,184.5189,184.5283,29806.0
2022-10-28 11:10:00,196.44,196.88,196.42,196.56,34121.0,184.3688,184.7817,184.35,184.4814,34121.0
2022-10-28 11:20:00,196.56,196.6,195.94,196.09,25727.0,184.4814,184.5189,183.8995,184.0403,25727.0
2022-10-28 11:30:00,196.14,196.27,195.59,196.02,34673.0,184.0872,184.2092,183.571,183.9746,34673.0
2022-10-28 11:40:00,196.04,196.49,195.96,196.2,32610.0,183.9933,184.4157,183.9183,184.1435,32610.0
2022-10-28 11:50:00,196.22,196.23,195.61,195.7,28155.0,184.1623,184.1717,183.5898,183.6742,28155.0
2022-10-28 12:00:00,195.7,195.8,195.12,195.19,24470.0,183.6742,183.7681,183.1299,183.1956,24470.0
2022-10-28 12:10:00,195.18,195.91,195.18,195.63,47419.0,183.1862,183.8713,183.1862,183.6085,47419.0
2022-10-28 12:20:00,195.64,195.86,195.62,195.86,20751.0,183.6179,183.8244,183.5991,183.8244,20751.0
2022-10-28 12:30:00,195.83,196.39,195.83,196.03,102469.0,183.7962,184.3218,183.7962,183.984,102469.0
2022-10-28 12:40:00,196.0,196.05,195.74,195.99,19202.0,183.9558,184.0027,183.7118,183.9464,19202.0
2022-10-28 12:50:00,195.9,196.16,195.87,196.14,15183.0,183.8619,184.106,183.8338,184.0872,15183.0
2022-10-28 13:00:00,196.1,196.35,196.02,196.2,21532.0,184.0496,184.2843,183.9746,184.1435,21532.0
2022-10-28 13:10:00,196.2,196.38,196.07,196.18,32137.0,184.1435,184.3124,184.0215,184.1247,32137.0
2022-10-28 13:20:00,196.12,196.45,196.08,196.4,37570.0,184.0684,184.3781,184.0309,184.3312,37570.0
2022-10-28 13:30:00,196.39,197.0,196.39,196.76,75254.0,184.3218,184.8943,184.3218,184.6691,75254.0
2022-10-28 13:40:00,196.73,197.69,196.71,197.34,104031.0,184.6409,185.5419,184.6222,185.2135,104031.0
2022-10-28 13:50:00,197.3,197.74,197.21,197.7,80086.0,185.1759,185.5889,185.0914,185.5513,80086.0
2022-10-28 14:00:00,197.71,198.17,197.46,197.54,79804.0,185.5607,185.9924,185.3261,185.4012,79804.0
2022-10-28 14:10:00,197.47,197.62,197.32,197.4,29441.0,185.3355,185.4762,185.1947,185.2698,29441.0
2022-10-28 14:20:00,197.4,197.4,197.16,197.27,36796.0,185.2698,185.2698,185.0445,185.1478,36796.0
2022-10-28 14:30:00,197.17,197.78,197.17,197.63,68541.0,185.0539,185.6264,185.0539,185.4856,68541.0
2022-10-28 14:40:00,197.68,198.05,197.37,198.05,73666.0,185.5326,185.8798,185.2416,185.8798,73666.0
2022-10-28 14:50:00,198.06,198.11,197.53,197.65,49018.0,185.8892,185.9361,185.3918,185.5044,49018.0
2022-10-28 15:00:00,197.66,198.23,197.64,198.16,60472.0,185.5138,186.0488,185.495,185.9831,60472.0
2022-10-28 15:10:00,198.17,198.29,198.02,198.12,23625.0,185.9924,186.1051,185.8517,185.9455,23625.0
2022-10-28 15:20:00,198.13,198.39,198.04,198.09,108216.0,185.9549,186.1989,185.8704,185.9174,108216.0
2022-10-28 15:30:00,198.03,198.1,197.91,197.94,83624.0,185.8611,185.9267,185.7484,185.7766,83624.0
2022-10-28 15:40:00,197.95,198.0,197.79,197.84,130077.0,185.786,185.8329,185.6358,185.6827,130077.0
2022-10-28 15:50:00,197.85,198.84,197.69,198.46,349759.0,185.6921,186.6213,185.5419,186.2646,349759.0
2022-10-31 09:30:00,198.57,198.59,197.38,197.73,67837.0,186.3679,186.3866,185.251,185.5795,67837.0
2022-10-31 09:40:00,197.83,197.91,196.45,196.45,41809.0,185.6733,185.7484,184.3781,184.3781,41809.0
2022-10-31 09:50:00,196.44,196.73,195.62,195.91,48155.0,184.3688,184.6409,183.5991,183.8713,48155.0
2022-10-31 10:00:00,195.88,195.91,195.15,195.36,59480.0,183.8432,183.8713,183.158,183.3551,59480.0
2022-10-31 10:10:00,195.34,196.64,195.04,196.42,53454.0,183.3364,184.5565,183.0548,184.35,53454.0
2022-10-31 10:20:00,196.32,196.56,196.14,196.25,31071.0,184.2561,184.4814,184.0872,184.1904,31071.0
2022-10-31 10:30:00,196.3,196.78,196.19,196.64,36636.0,184.2374,184.6879,184.1341,184.5565,36636.0
2022-10-31 10:40:00,196.72,197.27,196.39,196.67,40747.0,184.6316,185.1478,184.3218,184.5846,40747.0
2022-10-31 10:50:00,196.66,197.03,196.38,196.46,51864.0,184.5752,184.9225,184.3124,184.3875,51864.0
2022-10-31 11:00:00,196.42,197.19,196.42,197.09,115195.0,184.35,185.0727,184.35,184.9788,115195.0
2022-10-31 11:10:00,197.13,197.64,196.75,197.39,73433.0,185.0164,185.495,184.6597,185.2604,73433.0
2022-10-31 11:20:00,197.37,197.7,197.08,197.26,45289.0,185.2416,185.5513,184.9694,185.1384,45289.0
2022-10-31 11:30:00,197.31,197.51,197.12,197.19,33877.0,185.1853,185.373,185.007,185.0727,33877.0
2022-10-31 11:40:00,197.12,197.73,197.12,197.48,33832.0,185.007,185.5795,185.007,185.3448,33832.0
2022-10-31 11:50:00,197.57,198.4,197.53,197.77,36858.0,185.4293,186.2083,185.3918,185.617,36858.0
2022-10-31 12:00:00,197.78,197.98,197.66,197.68,22462.0,185.6264,185.8141,185.5138,185.5326,22462.0
2022-10-31 12:10:00,197.63,198.61,197.61,198.34,30720.0,185.4856,186.4054,185.4669,186.152,30720.0
2022-10-31 12:20:00,198.33,198.33,197.79,198.03,18982.0,186.1426,186.1426,185.6358,185.8611,18982.0
2022-10-31 12:30:00,197.99,198.12,197.47,197.67,23864.0,185.8235,185.9455,185.3355,185.5232,23864.0
2022-10-31 12:40:00,197.6,197.7,197.45,197.67,14750.0,185.4575,185.5513,185.3167,185.5232,14750.0
2022-10-31 12:50:00,197.61,197.75,197.36,197.68,26002.0,185.4669,185.5983,185.2322,185.5326,26002.0
2022-10-31 13:00:00,197.58,197.96,197.5,197.87,20874.0,185.4387,185.7954,185.3636,185.7109,20874.0
2022-10-31 13:10:00,197.93,198.08,197.79,198.01,19101.0,185.7672,185.908,185.6358,185.8423,19101.0
2022-10-31 13:20:00,198.01,198.02,197.66,197.81,15681.0,185.8423,185.8517,185.5138,185.6546,15681.0
2022-10-31 13:30:00,197.84,197.85,197.39,197.41,26111.0,185.6827,185.6921,185.2604,185.2792,26111.0
2022-10-31 13:40:00,197.4,197.4,197.0,197.1,25045.0,185.2698,185.2698,184.8943,184.9882,25045.0
2022-10-31 13:50:00,197.08,197.28,196.94,197.02,24634.0,184.9694,185.1571,184.838,184.9131,24634.0
2022-10-31 14:00:00,197.03,197.38,196.93,197.23,27715.0,184.9225,185.251,184.8286,185.1102,27715.0
2022-10-31 14:10:00,197.19,197.64,197.08,197.64,16498.0,185.0727,185.495,184.9694,185.495,16498.0
2022-10-31 14:20:00,197.69,197.69,197.33,197.33,17869.0,185.5419,185.5419,185.2041,185.2041,17869.0
2022-10-31 14:30:00,197.32,197.63,197.29,197.29,15159.0,185.1947,185.4856,185.1665,185.1665,15159.0
2022-10-31 14:40:00,197.37,197.63,197.33,197.36,27500.0,185.2416,185.4856,185.2041,185.2322,27500.0
2022-10-31 14:50:00,197.36,197.52,197.26,197.42,32599.0,185.2322,185.3824,185.1384,185.2885,32599.0
2022-10-31 15:00:00,197.37,197.38,196.9,196.98,18772.0,185.2416,185.251,184.8005,184.8756,18772.0
2022-10-31 15:10:00,197.02,197.17,196.89,197.0,23634.0,184.9131,185.0539,184.7911,184.8943,23634.0
2022-10-31 15:20:00,197.04,197.37,197.02,197.34,27602.0,184.9319,185.2416,184.9131,185.2135,27602.0
2022-10-31 15:30:00,197.31,197.84,197.24,197.82,27163.0,185.1853,185.6827,185.1196,185.664,27163.0
2022-10-31 15:40:00,197.83,198.05,197.64,197.69,61943.0,185.6733,185.8798,185.495,185.5419,61943.0
2022-10-31 15:50:00,197.65,197.65,197.05,197.11,233698.0,185.5044,185.5044,184.9413,184.9976,233698.0
2022-11-01 09:30:00,197.2,198.01,196.73,196.93,129160.0,185.0821,185.8423,184.6409,184.8286,129160.0
2022-11-01 09:40:00,196.99,197.32,195.62,195.62,75913.0,184.885,185.1947,183.5991,183.5991,75913.0
2022-11-01 09:50:00,195.62,195.87,195.09,195.45,94891.0,183.5991,183.8338,183.1017,183.4396,94891.0
2022-11-01 10:00:00,195.5,195.68,194.5,194.65,63994.0,183.4865,183.6555,182.548,182.6888,63994.0
2022-11-01 10:10:00,194.65,195.1,193.75,193.77,52591.0,182.6888,183.1111,181.8441,181.8628,52591.0
2022-11-01 10:20:00,193.78,195.09,193.57,194.91,71977.0,181.8722,183.1017,181.6751,182.9328,71977.0
2022-11-01 10:30:00,194.82,195.43,194.42,194.82,49159.0,182.8483,183.4208,182.4729,182.8483,49159.0
2022-11-01 10:40:00,194.88,194.91,194.03,194.28,37252.0,182.9046,182.9328,182.1069,182.3415,37252.0
2022-11-01 10:50:00,194.21,194.55,193.84,194.1,25312.0,182.2758,182.5949,181.9285,182.1725,25312.0
2022-11-01 11:00:00,194.08,194.22,193.76,193.99,26381.0,182.1538,182.2852,181.8534,182.0693,26381.0
2022-11-01 11:10:00,193.99,194.43,193.9,193.99,23044.0,182.0693,182.4823,181.9848,182.0693,23044.0
2022-11-01 11:20:00,194.02,194.7,193.99,194.49,28225.0,182.0975,182.7357,182.0693,182.5386,28225.0
2022-11-01 11:30:00,194.51,194.96,194.34,194.59,37377.0,182.5574,182.9797,182.3978,182.6324,37377.0
2022-11-01 11:40:00,194.61,195.28,194.46,195.2,33784.0,182.6512,183.28,182.5104,183.205,33784.0
2022-11-01 11:50:00,195.09,195.5,194.93,195.23,46548.0,183.1017,183.4865,182.9515,183.2331,46548.0
2022-11-01 12:00:00,195.28,195.95,195.12,195.79,51625.0,183.28,183.9089,183.1299,183.7587,51625.0
2022-11-01 12:10:00,195.89,196.0,195.13,195.27,65686.0,183.8526,183.9558,183.1393,183.2707,65686.0
2022-11-01 12:20:00,195.24,195.56,194.96,195.36,32288.0,183.2425,183.5428,182.9797,183.3551,32288.0
2022-11-01 12:30:00,195.34,196.03,195.3,196.02,19742.0,183.3364,183.984,183.2988,183.9746,19742.0
2022-11-01 12:40:00,195.97,196.49,195.9,196.49,44793.0,183.9276,184.4157,183.8619,184.4157,44793.0
2022-11-01 12:50:00,196.43,196.49,195.92,196.19,42080.0,184.3594,184.4157,183.8807,184.1341,42080.0
2022-11-01 13:00:00,196.26,196.36,195.97,196.09,21123.0,184.1998,184.2937,183.9276,184.0403,21123.0
2022-11-01 13:10:00,196.14,196.56,196.0,196.16,19095.0,184.0872,184.4814,183.9558,184.106,19095.0
2022-11-01 13:20:00,196.19,196.32,195.98,196.02,22114.0,184.1341,184.2561,183.937,183.9746,22114.0
2022-11-01 13:30:00,195.97,196.31,195.9,196.3,31452.0,183.9276,184.2467,183.8619,184.2374,31452.0
2022-11-01 13:40:00,196.25,196.3,195.73,195.73,38365.0,184.1904,184.2374,183.7024,183.7024,38365.0
2022-11-01 13:50:00,195.79,196.04,195.78,196.02,17298.0,183.7587,183.9933,183.7493,183.9746,17298.0
2022-11-01 14:00:00,196.0,196.3,195.89,196.25,28175.0,183.9558,184.2374,183.8526,184.1904,28175.0
2022-11-01 14:10:00,196.28,196.3,195.91,195.95,27385.0,184.2186,184.2374,183.8713,183.9089,27385.0
2022-11-01 14:20:00,195.94,196.51,195.83,196.42,32346.0,183.8995,184.4345,183.7962,184.35,32346.0
2022-11-01 14:30:00,196.41,196.45,196.14,196.25,19998.0,184.3406,184.3781,184.0872,184.1904,19998.0
2022-11-01 14:40:00,196.21,196.3,196.04,196.14,19432.0,184.1529,184.2374,183.9933,184.0872,19432.0
2022-11-01 14:50:00,196.16,196.39,196.05,196.32,36903.0,184.106,184.3218,184.0027,184.2561,36903.0
2022-11-01 15:00:00,196.27,196.67,196.22,196.46,46904.0,184.2092,184.5846,184.1623,184.3875,46904.0
2022-11-01 15:10:00,196.44,196.62,196.3,196.5,38692.0,184.3688,184.5377,184.2374,184.4251,38692.0
2022-11-01 15:20:00,196.5,196.62,196.31,196.34,43390.0,184.4251,184.5377,184.2467,184.2749,43390.0
2022-11-01 15:30:00,196.37,196.56,196.26,196.3,42503.0,184.3031,184.4814,184.1998,184.2374,42503.0
2022-11-01 15:40:00,196.28,196.91,196.28,196.88,55276.0,184.2186,184.8099,184.2186,184.7817,55276.0
2022-11-01 15:50:00,196.9,196.99,196.72,196.76,237048.0,184.8005,184.885,184.6316,184.6691,237048.0
2022-11-02 09:30:00,196.35,196.7,196.08,196.38,31605.0,184.2843,184.6128,184.0309,184.3124,31605.0
2022-11-02 09:40:00,196.4,196.49,195.46,195.75,17211.0,184.3312,184.4157,183.449,183.7212,17211.0
2022-11-02 09:50:00,195.82,195.84,195.33,195.73,24995.0,183.7869,183.8056,183.327,183.7024,24995.0
2022-11-02 10:00:00,195.6,196.03,195.53,195.82,15188.0,183.5804,183.984,183.5147,183.7869,15188.0
2022-11-02 10:10:00,195.83,196.44,195.83,196.18,10886.0,183.7962,184.3688,183.7962,184.1247,10886.0
2022-11-02 10:20:00,196.1,196.29,195.81,196.28,17537.0,184.0496,184.228,183.7775,184.2186,17537.0
2022-11-02 10:30:00,196.37,196.45,196.08,196.12,18333.0,184.3031,184.3781,184.0309,184.0684,18333.0
2022-11-02 10:40:00,196.22,196.93,196.18,196.92,21168.0,184.1623,184.8286,184.1247,184.8193,21168.0
2022-11-02 10:50:00,196.84,197.03,196.58,196.81,21786.0,184.7442,184.9225,184.5002,184.716,21786.0
2022-11-02 11:00:00,196.82,197.37,196.82,197.3,22416.0,184.7254,185.2416,184.7254,185.1759,22416.0
2022-11-02 11:10:00,197.35,198.33,197.35,198.2,54762.0,185.2228,186.1426,185.2228,186.0206,54762.0
2022-11-02 11:20:00,198.22,198.29,197.59,197.73,38527.0,186.0394,186.1051,185.4481,185.5795,38527.0
2022-11-02 11:30:00,197.81,197.81,197.47,197.65,22890.0,185.6546,185.6546,185.3355,185.5044,22890.0
2022-11-02 11:40:00,197.62,198.05,197.57,197.92,32682.0,185.4762,185.8798,185.4293,185.7578,32682.0
2022-11-02 11:50:00,197.93,198.06,197.69,197.72,20986.0,185.7672,185.8892,185.5419,185.5701,20986.0
2022-11-02 12:00:00,197.67,197.77,197.19,197.28,15848.0,185.5232,185.617,185.0727,185.1571,15848.0
2022-11-02 12:10:00,197.25,197.36,196.73,196.82,27335.0,185.129,185.2322,184.6409,184.7254,27335.0
2022-11-02 12:20:00,196.89,196.91,196.24,196.33,38086.0,184.7911,184.8099,184.181,184.2655,38086.0
2022-11-02 12:30:00,196.34,196.61,195.87,195.87,38947.0,184.2749,184.5283,183.8338,183.8338,38947.0
2022-11-02 12:40:00,195.93,196.08,195.81,195.91,31818.0,183.8901,184.0309,183.7775,183.8713,31818.0
2022-11-02 12:50:00,195.87,196.23,195.69,195.94,39540.0,183.8338,184.1717,183.6648,183.8995,39540.0
2022-11-02 13:00:00,195.98,196.92,195.97,196.76,25566.0,183.937,184.8193,183.9276,184.6691,25566.0
2022-11-02 13:10:00,196.66,196.68,196.18,196.29,20066.0,184.5752,184.594,184.1247,184.228,20066.0
2022-11-02 13:20:00,196.3,196.34,196.05,196.19,27554.0,184.2374,184.2749,184.0027,184.1341,27554.0
2022-11-02 13:30:00,196.17,196.37,195.85,196.33,21275.0,184.1153,184.3031,183.815,184.2655,21275.0
2022-11-02 13:40:00,196.37,196.98,196.37,196.83,19893.0,184.3031,184.8756,184.3031,184.7348,19893.0
2022-11-02 13:50:00,196.94,197.13,196.8,197.05,20266.0,184.838,185.0164,184.7066,184.9413,20266.0
2022-11-02 14:00:00,197.05,198.84,196.7,198.02,76064.0,184.9413,186.6213,184.6128,185.8517,76064.0
2022-11-02 14:10:00,198.18,198.32,197.6,197.87,50389.0,186.0018,186.1332,185.4575,185.7109,50389.0
2022-11-02 14:20:00,197.87,198.25,197.67,198.15,46198.0,185.7109,186.0675,185.5232,185.9737,46198.0
2022-11-02 14:30:00,198.28,198.95,196.52,197.25,74897.0,186.0957,186.7245,184.4438,185.129,74897.0
2022-11-02 14:40:00,197.33,198.42,196.61,196.95,67634.0,185.2041,186.2271,184.5283,184.8474,67634.0
2022-11-02 14:50:00,196.98,196.98,194.81,195.77,43218.0,184.8756,184.8756,182.8389,183.7399,43218.0
2022-11-02 15:00:00,195.58,196.75,195.45,196.59,31959.0,183.5616,184.6597,183.4396,184.5095,31959.0
2022-11-02 15:10:00,196.52,196.71,194.96,194.96,51504.0,184.4438,184.6222,182.9797,182.9797,51504.0
2022-11-02 15:20:00,194.93,194.93,193.47,193.95,59614.0,182.9515,182.9515,181.5813,182.0318,59614.0
2022-11-02 15:30:00,193.95,194.01,193.23,193.56,80079.0,182.0318,182.0881,181.356,181.6657,80079.0
2022-11-02 15:40:00,193.53,193.58,192.74,192.8,118321.0,181.6376,181.6845,180.8961,180.9524,118321.0
2022-11-02 15:50:00,192.8,192.85,192.16,192.52,287432.0,180.9524,180.9994,180.3518,180.6896,287432.0
2022-11-03 09:30:00,190.28,191.2,190.22,191.2,35353.0,178.5873,179.4508,178.531,179.4508,35353.0
2022-11-03 09:40:00,191.23,192.05,190.77,190.92,54726.0,179.4789,180.2485,179.0472,179.188,54726.0
2022-11-03 09:50:00,190.8,191.46,190.64,191.0,32418.0,179.0753,179.6948,178.9252,179.263,32418.0
2022-11-03 10:00:00,190.92,192.42,190.83,192.24,36315.0,179.188,180.5958,179.1035,180.4268,36315.0
2022-11-03 10:10:00,192.15,192.71,191.71,192.62,36844.0,180.3424,180.868,179.9294,180.7835,36844.0
2022-11-03 10:20:00,192.63,193.86,192.6,193.65,36892.0,180.7929,181.9473,180.7647,181.7502,36892.0
2022-11-03 10:30:00,193.6,193.69,192.96,193.6,36481.0,181.7033,181.7877,181.1026,181.7033,36481.0
2022-11-03 10:40:00,193.59,193.85,193.43,193.65,33082.0,181.6939,181.9379,181.5437,181.7502,33082.0
2022-11-03 10:50:00,193.64,194.34,193.61,194.04,68963.0,181.7408,182.3978,181.7127,182.1162,68963.0
2022-11-03 11:00:00,194.06,194.35,193.74,194.3,55084.0,182.135,182.4072,181.8347,182.3603,55084.0
2022-11-03 11:10:00,194.32,194.52,193.79,193.96,29518.0,182.379,182.5667,181.8816,182.0412,29518.0
2022-11-03 11:20:00,193.93,194.09,193.72,193.88,21383.0,182.013,182.1632,181.8159,181.9661,21383.0
2022-11-03 11:30:00,193.84,194.03,193.32,193.98,32188.0,181.9285,182.1069,181.4405,182.0599,32188.0
2022-11-03 11:40:00,194.0,194.35,193.94,194.15,18367.0,182.0787,182.4072,182.0224,182.2195,18367.0
2022-11-03 11:50:00,194.17,194.29,193.97,194.22,12219.0,182.2382,182.3509,182.0505,182.2852,12219.0
2022-11-03 12:00:00,194.27,194.81,194.18,194.59,24540.0,182.3321,182.8389,182.2476,182.6324,24540.0
2022-11-03 12:10:00,194.64,194.92,194.63,194.75,28688.0,182.6794,182.9422,182.67,182.7826,28688.0
2022-11-03 12:20:00,194.78,194.83,194.15,194.23,54147.0,182.8108,182.8577,182.2195,182.2946,54147.0
2022-11-03 12:30:00,194.21,194.58,194.13,194.16,39107.0,182.2758,182.6231,182.2007,182.2289,39107.0
2022-11-03 12:40:00,194.11,194.9,194.08,194.67,37832.0,182.1819,182.9234,182.1538,182.7075,37832.0
2022-11-03 12:50:00,194.66,195.21,194.66,194.97,71297.0,182.6981,183.2143,182.6981,182.9891,71297.0
2022-11-03 13:00:00,194.9,195.06,194.68,194.75,37951.0,182.9234,183.0736,182.7169,182.7826,37951.0
2022-11-03 13:10:00,194.72,194.77,194.47,194.66,30715.0,182.7545,182.8014,182.5198,182.6981,30715.0
2022-11-03 13:20:00,194.7,194.72,194.29,194.43,52394.0,182.7357,182.7545,182.3509,182.4823,52394.0
2022-11-03 13:30:00,194.4,194.58,194.28,194.5,28066.0,182.4541,182.6231,182.3415,182.548,28066.0
2022-11-03 13:40:00,194.5,194.54,194.35,194.44,29952.0,182.548,182.5855,182.4072,182.4917,29952.0
2022-11-03 13:50:00,194.46,194.68,194.29,194.63,25735.0,182.5104,182.7169,182.3509,182.67,25735.0
2022-11-03 14:00:00,194.58,194.6,194.28,194.35,20814.0,182.6231,182.6418,182.3415,182.4072,20814.0
2022-11-03 14:10:00,194.33,194.55,194.23,194.5,20668.0,182.3884,182.5949,182.2946,182.548,20668.0
2022-11-03 14:20:00,194.51,194.76,194.41,194.76,33132.0,182.5574,182.792,182.4635,182.792,33132.0
2022-11-03 14:30:00,194.74,194.77,194.43,194.47,47889.0,182.7732,182.8014,182.4823,182.5198,47889.0
2022-11-03 14:40:00,194.46,194.76,194.32,194.73,31504.0,182.5104,182.792,182.379,182.7638,31504.0
2022-11-03 14:50:00,194.73,194.96,194.65,194.95,32413.0,182.7638,182.9797,182.6888,182.9703,32413.0
2022-11-03 15:00:00,194.95,195.01,194.71,194.83,38304.0,182.9703,183.0266,182.7451,182.8577,38304.0
2022-11-03 15:10:00,194.83,195.2,194.8,194.96,64733.0,182.8577,183.205,182.8295,182.9797,64733.0
2022-11-03 15:20:00,194.98,195.14,194.87,195.0,60426.0,182.9985,183.1486,182.8952,183.0172,60426.0
2022-11-03 15:30:00,195.01,195.16,194.69,194.77,89858.0,183.0266,183.1674,182.7263,182.8014,89858.0
2022-11-03 15:40:00,194.8,194.82,194.37,194.37,109919.0,182.8295,182.8483,182.426,182.426,109919.0
2022-11-03 15:50:00,194.37,194.46,193.19,193.28,417560.0,182.426,182.5104,181.3185,181.4029,417560.0
2022-11-04 09:30:00,195.56,196.79,195.03,195.89,63732.0,183.5428,184.6972,183.0454,183.8526,63732.0
2022-11-04 09:40:00,195.79,196.16,194.56,194.56,91409.0,183.7587,184.106,182.6043,182.6043,91409.0
2022-11-04 09:50:00,194.61,195.68,194.18,195.55,83622.0,182.6512,183.6555,182.2476,183.5334,83622.0
2022-11-04 10:00:00,195.5,196.33,195.08,195.92,58833.0,183.4865,184.2655,183.0923,183.8807,58833.0
2022-11-04 10:10:00,196.02,196.58,195.97,196.12,29790.0,183.9746,184.5002,183.9276,184.0684,29790.0
2022-11-04 10:20:00,196.12,196.52,195.66,196.21,37599.0,184.0684,184.4438,183.6367,184.1529,37599.0
2022-11-04 10:30:00,196.28,196.52,195.86,196.31,40611.0,184.2186,184.4438,183.8244,184.2467,40611.0
2022-11-04 10:40:00,196.29,196.54,196.15,196.54,40415.0,184.228,184.4626,184.0966,184.4626,40415.0
2022-11-04 10:50:00,196.5,196.92,196.27,196.27,35790.0,184.4251,184.8193,184.2092,184.2092,35790.0
2022-11-04 11:00:00,196.24,196.93,196.23,196.62,43867.0,184.181,184.8286,184.1717,184.5377,43867.0
2022-11-04 11:10:00,196.64,196.86,196.39,196.66,32277.0,184.5565,184.7629,184.3218,184.5752,32277.0
2022-11-04 11:20:00,196.65,196.99,195.99,196.02,48358.0,184.5659,184.885,183.9464,183.9746,48358.0
2022-11-04 11:30:00,196.09,196.39,195.89,195.94,42160.0,184.0403,184.3218,183.8526,183.8995,42160.0
2022-11-04 11:40:00,195.9,196.1,195.74,196.0,22400.0,183.8619,184.0496,183.7118,183.9558,22400.0
2022-11-04 11:50:00,195.95,195.95,195.26,195.26,23802.0,183.9089,183.9089,183.2613,183.2613,23802.0
2022-11-04 12:00:00,195.35,195.84,195.15,195.84,22516.0,183.3457,183.8056,183.158,183.8056,22516.0
2022-11-04 12:10:00,195.85,196.26,195.45,196.06,20170.0,183.815,184.1998,183.4396,184.0121,20170.0
2022-11-04 12:20:00,196.1,196.46,196.0,196.33,20546.0,184.0496,184.3875,183.9558,184.2655,20546.0
2022-11-04 12:30:00,196.34,196.6,196.0,196.16,16764.0,184.2749,184.5189,183.9558,184.106,16764.0
2022-11-04 12:40:00,196.14,196.15,195.69,195.97,25246.0,184.0872,184.0966,183.6648,183.9276,25246.0
2022-11-04 12:50:00,196.04,196.38,195.93,196.08,23479.0,183.9933,184.3124,183.8901,184.0309,23479.0
2022-11-04 13:00:00,196.05,196.32,195.35,195.38,19588.0,184.0027,184.2561,183.3457,183.3739,19588.0
2022-11-04 13:10:00,195.58,196.16,195.52,196.1,15642.0,183.5616,184.106,183.5053,184.0496,15642.0
2022-11-04 13:20:00,196.1,196.1,195.51,195.58,21797.0,184.0496,184.0496,183.4959,183.5616,21797.0
2022-11-04 13:30:00,195.58,195.86,195.47,195.47,31877.0,183.5616,183.8244,183.4584,183.4584,31877.0
2022-11-04 13:40:00,195.37,195.82,195.32,195.81,18802.0,183.3645,183.7869,183.3176,183.7775,18802.0
2022-11-04 13:50:00,195.81,195.83,195.58,195.7,21611.0,183.7775,183.7962,183.5616,183.6742,21611.0
2022-11-04 14:00:00,195.74,196.15,195.64,195.92,17811.0,183.7118,184.0966,183.6179,183.8807,17811.0
2022-11-04 14:10:00,195.97,196.17,195.84,196.11,28955.0,183.9276,184.1153,183.8056,184.059,28955.0
2022-11-04 14:20:00,196.15,196.6,195.96,196.35,40452.0,184.0966,184.5189,183.9183,184.2843,40452.0
2022-11-04 14:30:00,196.34,196.65,196.24,196.62,25401.0,184.2749,184.5659,184.181,184.5377,25401.0
2022-11-04 14:40:00,196.5,197.0,196.45,196.76,21129.0,184.4251,184.8943,184.3781,184.6691,21129.0
2022-11-04 14:50:00,196.81,197.26,196.77,197.0,25665.0,184.716,185.1384,184.6785,184.8943,25665.0
2022-11-04 15:00:00,197.01,197.1,196.78,197.03,45989.0,184.9037,184.9882,184.6879,184.9225,45989.0
2022-11-04 15:10:00,197.05,197.1,196.72,196.78,39950.0,184.9413,184.9882,184.6316,184.6879,39950.0
2022-11-04 15:20:00,196.84,196.94,196.49,196.87,43880.0,184.7442,184.838,184.4157,184.7723,43880.0
2022-11-04 15:30:00,196.82,197.1,196.59,196.97,57568.0,184.7254,184.9882,184.5095,184.8662,57568.0
2022-11-04 15:40:00,196.96,197.78,196.89,197.5,104335.0,184.8568,185.6264,184.7911,185.3636,104335.0
2022-11-04 15:50:00,197.52,197.59,196.57,196.83,435785.0,185.3824,185.4481,184.4908,184.7348,435785.0
2022-11-07 09:30:00,198.5,198.5,196.46,196.57,107173.0,186.3022,186.3022,184.3875,184.4908,107173.0
2022-11-07 09:40:00,196.47,198.0,196.39,197.66,58485.0,184.3969,185.8329,184.3218,185.5138,58485.0
2022-11-07 09:50:00,197.69,197.69,196.05,196.14,79103.0,185.5419,185.5419,184.0027,184.0872,79103.0
2022-11-07 10:00:00,196.21,196.76,196.09,196.36,63727.0,184.1529,184.6691,184.0403,184.2937,63727.0
2022-11-07 10:10:00,196.36,196.52,195.94,196.23,79977.0,184.2937,184.4438,183.8995,184.1717,79977.0
2022-11-07 10:20:00,196.31,196.34,195.8,196.03,31315.0,184.2467,184.2749,183.7681,183.984,31315.0
2022-11-07 10:30:00,196.1,196.52,195.93,196.0,36137.0,184.0496,184.4438,183.8901,183.9558,36137.0
2022-11-07 10:40:00,195.97,196.33,195.97,196.09,49187.0,183.9276,184.2655,183.9276,184.0403,49187.0
2022-11-07 10:50:00,196.11,196.33,195.96,196.14,26058.0,184.059,184.2655,183.9183,184.0872,26058.0
2022-11-07 11:00:00,196.14,196.18,195.8,196.06,39347.0,184.0872,184.1247,183.7681,184.0121,39347.0
2022-11-07 11:10:00,196.04,196.27,195.94,195.97,63840.0,183.9933,184.2092,183.8995,183.9276,63840.0
2022-11-07 11:20:00,195.93,196.25,195.86,196.22,45418.0,183.8901,184.1904,183.8244,184.1623,45418.0
2022-11-07 11:30:00,196.16,196.36,196.05,196.07,52806.0,184.106,184.2937,184.0027,184.0215,52806.0
2022-11-07 11:40:00,196.02,196.15,195.76,195.97,92466.0,183.9746,184.0966,183.7305,183.9276,92466.0
2022-11-07 11:50:00,195.93,196.0,195.51,195.74,25467.0,183.8901,183.9558,183.4959,183.7118,25467.0
2022-11-07 12:00:00,195.68,196.05,195.47,195.97,61931.0,183.6555,184.0027,183.4584,183.9276,61931.0
2022-11-07 12:10:00,195.93,196.05,195.75,196.0,40970.0,183.8901,184.0027,183.7212,183.9558,40970.0
2022-11-07 12:20:00,195.97,196.13,195.87,196.08,42586.0,183.9276,184.0778,183.8338,184.0309,42586.0
2022-11-07 12:30:00,196.06,196.19,195.98,196.19,49054.0,184.0121,184.1341,183.937,184.1341,49054.0
2022-11-07 12:40:00,196.21,196.41,196.09,196.28,39140.0,184.1529,184.3406,184.0403,184.2186,39140.0
2022-11-07 12:50:00,196.3,196.57,196.23,196.47,22742.0,184.2374,184.4908,184.1717,184.3969,22742.0
2022-11-07 13:00:00,196.53,196.77,196.42,196.55,53632.0,184.4532,184.6785,184.35,184.472,53632.0
2022-11-07 13:10:00,196.55,196.56,196.38,196.52,32612.0,184.472,184.4814,184.3124,184.4438,32612.0
2022-11-07 13:20:00,196.55,196.62,196.35,196.52,30917.0,184.472,184.5377,184.2843,184.4438,30917.0
2022-11-07 13:30:00,196.52,196.58,196.45,196.48,42247.0,184.4438,184.5002,184.3781,184.4063,42247.0
2022-11-07 13:40:00,196.52,196.78,196.46,196.78,47980.0,184.4438,184.6879,184.3875,184.6879,47980.0
2022-11-07 13:50:00,196.74,196.96,196.69,196.89,26358.0,184.6503,184.8568,184.6034,184.7911,26358.0
2022-11-07 14:00:00,196.9,197.06,196.82,196.95,23374.0,184.8005,184.9507,184.7254,184.8474,23374.0
2022-11-07 14:10:00,196.96,197.13,196.93,197.06,49550.0,184.8568,185.0164,184.8286,184.9507,49550.0
2022-11-07 14:20:00,197.03,197.41,196.83,197.33,35132.0,184.9225,185.2792,184.7348,185.2041,35132.0
2022-11-07 14:30:00,197.36,197.47,197.21,197.28,53731.0,185.2322,185.3355,185.0914,185.1571,53731.0
2022-11-07 14:40:00,197.27,197.34,196.98,197.04,36991.0,185.1478,185.2135,184.8756,184.9319,36991.0
2022-11-07 14:50:00,197.05,197.12,196.83,196.83,71746.0,184.9413,185.007,184.7348,184.7348,71746.0
2022-11-07 15:00:00,196.88,197.27,196.87,197.07,28675.0,184.7817,185.1478,184.7723,184.96,28675.0
2022-11-07 15:10:00,197.05,197.38,197.0,197.34,50145.0,184.9413,185.251,184.8943,185.2135,50145.0
2022-11-07 15:20:00,197.34,197.34,197.06,197.19,67291.0,185.2135,185.2135,184.9507,185.0727,67291.0
2022-11-07 15:30:00,197.16,197.19,196.87,197.05,89262.0,185.0445,185.0727,184.7723,184.9413,89262.0
2022-11-07 15:40:00,197.05,197.05,196.66,196.78,125322.0,184.9413,184.9413,184.5752,184.6879,125322.0
2022-11-07 15:50:00,196.79,196.92,196.25,196.33,408810.0,184.6972,184.8193,184.1904,184.2655,408810.0
2022-11-08 09:30:00,198.15,199.47,197.76,199.44,506256.0,185.9737,187.2126,185.6076,187.1844,506256.0
2022-11-08 09:40:00,199.42,200.03,199.21,199.73,191157.0,187.1656,187.7382,186.9685,187.4566,191157.0
2022-11-08 09:50:00,199.66,200.7,199.6,200.22,59858.0,187.3909,188.367,187.3346,187.9165,59858.0
2022-11-08 10:00:00,200.26,201.0,200.03,200.43,42744.0,187.954,188.6485,187.7382,188.1136,42744.0
2022-11-08 10:10:00,200.47,200.63,200.09,200.4,21066.0,188.1511,188.3013,187.7945,188.0854,21066.0
2022-11-08 10:20:00,200.39,200.8,199.64,200.0,105498.0,188.076,188.4608,187.3721,187.71,105498.0
2022-11-08 10:30:00,199.93,200.12,199.49,199.6,60676.0,187.6443,187.8226,187.2313,187.3346,60676.0
2022-11-08 10:40:00,199.62,200.55,199.56,200.52,52775.0,187.3533,188.2262,187.297,188.198,52775.0
2022-11-08 10:50:00,200.47,200.78,200.16,200.42,63992.0,188.1511,188.4421,187.8602,188.1042,63992.0
2022-11-08 11:00:00,200.45,200.71,200.0,200.54,55365.0,188.1323,188.3764,187.71,188.2168,55365.0
2022-11-08 11:10:00,200.57,201.1,200.55,200.91,71420.0,188.245,188.7424,188.2262,188.5641,71420.0
2022-11-08 11:20:00,200.98,201.31,200.71,200.75,38240.0,188.6298,188.9395,188.3764,188.4139,38240.0
2022-11-08 11:30:00,200.75,200.91,200.53,200.74,32995.0,188.4139,188.5641,188.2074,188.4045,32995.0
2022-11-08 11:40:00,200.77,201.1,200.77,201.03,50648.0,188.4327,188.7424,188.4327,188.6767,50648.0
2022-11-08 11:50:00,200.97,201.04,200.58,201.0,34099.0,188.6204,188.6861,188.2544,188.6485,34099.0
2022-11-08 12:00:00,201.03,201.46,200.95,201.42,52807.0,188.6767,189.0803,188.6016,189.0427,52807.0
2022-11-08 12:10:00,201.43,201.71,201.38,201.53,49574.0,189.0521,189.3149,189.0052,189.146,49574.0
2022-11-08 12:20:00,201.5,202.07,201.31,202.07,101789.0,189.1178,189.6528,188.9395,189.6528,101789.0
2022-11-08 12:30:00,202.04,202.13,201.75,202.13,56454.0,189.6246,189.7091,189.3525,189.7091,56454.0
2022-11-08 12:40:00,202.13,202.24,202.0,202.18,30373.0,189.7091,189.8123,189.5871,189.756,30373.0
2022-11-08 12:50:00,202.18,202.5,202.18,202.42,51841.0,189.756,190.0564,189.756,189.9813,51841.0
2022-11-08 13:00:00,202.41,202.72,202.23,202.7,48801.0,189.9719,190.2629,189.803,190.2441,48801.0
2022-11-08 13:10:00,202.69,202.99,202.64,202.82,52371.0,190.2347,190.5163,190.1878,190.3567,52371.0
2022-11-08 13:20:00,202.77,202.77,201.99,202.16,103334.0,190.3098,190.3098,189.5777,189.7373,103334.0
2022-11-08 13:30:00,202.11,202.35,201.85,202.13,82416.0,189.6903,189.9156,189.4463,189.7091,82416.0
2022-11-08 13:40:00,202.09,202.59,202.08,202.28,50421.0,189.6716,190.1408,189.6622,189.8499,50421.0
2022-11-08 13:50:00,202.3,202.44,201.87,202.19,150092.0,189.8687,190.0001,189.4651,189.7654,150092.0
2022-11-08 14:00:00,202.18,202.57,202.04,202.17,177301.0,189.756,190.1221,189.6246,189.7466,177301.0
2022-11-08 14:10:00,202.16,202.66,202.04,202.47,121290.0,189.7373,190.2065,189.6246,190.0282,121290.0
2022-11-08 14:20:00,202.48,202.49,201.77,201.84,192019.0,190.0376,190.047,189.3712,189.4369,192019.0
2022-11-08 14:30:00,201.8,203.37,201.7,203.31,189795.0,189.3994,190.8729,189.3055,190.8166,189795.0
2022-11-08 14:40:00,203.31,203.8,203.16,203.72,76848.0,190.8166,191.2765,190.6758,191.2014,76848.0
2022-11-08 14:50:00,203.76,204.31,203.59,204.01,50524.0,191.2389,191.7551,191.0794,191.4736,50524.0
2022-11-08 15:00:00,203.95,204.02,203.55,203.92,90010.0,191.4173,191.483,191.0418,191.3891,90010.0
2022-11-08 15:10:00,203.89,204.34,203.68,204.33,58391.0,191.361,191.7833,191.1639,191.7739,58391.0
2022-11-08 15:20:00,204.3,204.61,204.05,204.51,99216.0,191.7458,192.0367,191.5111,191.9429,99216.0
2022-11-08 15:30:00,204.5,205.12,204.46,204.72,78691.0,191.9335,192.5154,191.8959,192.14,78691.0
2022-11-08 15:40:00,204.73,204.94,204.3,204.44,86474.0,192.1493,192.3464,191.7458,191.8772,86474.0
2022-11-08 15:50:00,204.4,204.52,203.68,204.01,384528.0,191.8396,191.9522,191.1639,191.4736,384528.0
2022-11-09 09:30:00,203.51,204.44,202.73,202.73,55765.0,191.0043,191.8772,190.2722,190.2722,55765.0
2022-11-09 09:40:00,202.73,202.76,201.94,202.65,48506.0,190.2722,190.3004,189.5308,190.1972,48506.0
2022-11-09 09:50:00,202.65,202.65,201.94,202.35,57302.0,190.1972,190.1972,189.5308,189.9156,57302.0
2022-11-09 10:00:00,202.42,203.44,202.42,203.36,38212.0,189.9813,190.9386,189.9813,190.8635,38212.0
2022-11-09 10:10:00,203.29,203.29,202.85,203.08,28176.0,190.7978,190.7978,190.3849,190.6007,28176.0
2022-11-09 10:20:00,203.02,203.22,202.63,202.85,47949.0,190.5444,190.7321,190.1784,190.3849,47949.0
2022-11-09 10:30:00,202.92,203.23,202.52,202.64,99719.0,190.4506,190.7415,190.0751,190.1878,99719.0
2022-11-09 10:40:00,202.64,202.9,202.34,202.74,37960.0,190.1878,190.4318,189.9062,190.2816,37960.0
2022-11-09 10:50:00,202.73,203.02,202.47,202.89,74559.0,190.2722,190.5444,190.0282,190.4224,74559.0
2022-11-09 11:00:00,202.94,203.72,202.94,203.67,62943.0,190.4693,191.2014,190.4693,191.1545,62943.0
2022-11-09 11:10:00,203.71,204.09,203.57,203.98,79351.0,191.192,191.5487,191.0606,191.4454,79351.0
2022-11-09 11:20:00,203.96,204.04,203.38,203.54,115502.0,191.4267,191.5017,190.8823,191.0325,115502.0
2022-11-09 11:30:00,203.52,204.09,203.44,203.94,46934.0,191.0137,191.5487,190.9386,191.4079,46934.0
2022-11-09 11:40:00,203.9,204.52,203.85,204.17,26215.0,191.3703,191.9522,191.3234,191.6237,26215.0
2022-11-09 11:50:00,204.21,204.42,204.09,204.3,65655.0,191.6613,191.8584,191.5487,191.7458,65655.0
2022-11-09 12:00:00,204.34,204.54,204.2,204.29,102512.0,191.7833,191.971,191.6519,191.7364,102512.0
2022-11-09 12:10:00,204.34,204.48,203.87,204.4,69888.0,191.7833,191.9147,191.3422,191.8396,69888.0
2022-11-09 12:20:00,204.38,204.47,203.34,203.34,47521.0,191.8208,191.9053,190.8448,190.8448,47521.0
2022-11-09 12:30:00,203.23,203.73,203.08,203.08,24641.0,190.7415,191.2108,190.6007,190.6007,24641.0
2022-11-09 12:40:00,203.03,203.5,203.03,203.26,39888.0,190.5538,190.9949,190.5538,190.7697,39888.0
2022-11-09 12:50:00,203.22,203.23,202.69,202.84,50348.0,190.7321,190.7415,190.2347,190.3755,50348.0
2022-11-09 13:00:00,202.87,202.87,202.25,202.41,29728.0,190.4036,190.4036,189.8217,189.9719,29728.0
2022-11-09 13:10:00,202.38,202.77,202.14,202.62,29619.0,189.9437,190.3098,189.7185,190.169,29619.0
2022-11-09 13:20:00,202.62,202.67,202.39,202.42,37751.0,190.169,190.2159,189.9531,189.9813,37751.0
2022-11-09 13:30:00,202.42,202.42,202.05,202.33,62684.0,189.9813,189.9813,189.634,189.8968,62684.0
2022-11-09 13:40:00,202.34,202.71,202.07,202.32,48973.0,189.9062,190.2535,189.6528,189.8874,48973.0
2022-11-09 13:50:00,202.34,202.4,201.94,202.37,39104.0,189.9062,189.9625,189.5308,189.9344,39104.0
2022-11-09 14:00:00,202.35,202.39,202.02,202.33,31139.0,189.9156,189.9531,189.6059,189.8968,31139.0
2022-11-09 14:10:00,202.34,202.86,202.34,202.67,43715.0,189.9062,190.3942,189.9062,190.2159,43715.0
2022-11-09 14:20:00,202.73,202.84,202.45,202.56,99047.0,190.2722,190.3755,190.0094,190.1127,99047.0
2022-11-09 14:30:00,202.59,202.59,202.28,202.36,212892.0,190.1408,190.1408,189.8499,189.925,212892.0
2022-11-09 14:40:00,202.33,202.71,202.18,202.52,54618.0,189.8968,190.2535,189.756,190.0751,54618.0
2022-11-09 14:50:00,202.5,202.64,202.16,202.31,104386.0,190.0564,190.1878,189.7373,189.878,104386.0
2022-11-09 15:00:00,202.2,202.98,202.14,202.9,51327.0,189.7748,190.5069,189.7185,190.4318,51327.0
2022-11-09 15:10:00,202.86,202.99,202.74,202.88,54785.0,190.3942,190.5163,190.2816,190.413,54785.0
2022-11-09 15:20:00,202.9,202.93,202.23,202.5,59618.0,190.4318,190.4599,189.803,190.0564,59618.0
2022-11-09 15:30:00,202.53,202.98,202.19,202.92,96325.0,190.0845,190.5069,189.7654,190.4506,96325.0
2022-11-09 15:40:00,202.9,203.17,202.73,202.95,177080.0,190.4318,190.6852,190.2722,190.4787,177080.0
2022-11-09 15:50:00,202.89,203.65,202.85,203.41,471832.0,190.4224,191.1357,190.3849,190.9105,471832.0
2022-11-10 09:30:00,210.88,210.88,209.09,210.58,123250.0,197.9214,197.9214,196.2414,197.6399,123250.0
2022-11-10 09:40:00,210.59,211.03,209.6,209.93,86641.0,197.6492,198.0622,196.7201,197.0298,86641.0
2022-11-10 09:50:00,210.1,210.96,209.57,210.88,52820.0,197.1893,197.9965,196.6919,197.9214,52820.0
2022-11-10 10:00:00,210.84,211.57,210.73,211.16,46412.0,197.8839,198.569,197.7806,198.1842,46412.0
2022-11-10 10:10:00,211.12,211.21,209.95,210.2,33881.0,198.1467,198.2311,197.0486,197.2832,33881.0
2022-11-10 10:20:00,210.14,211.39,210.13,211.22,86752.0,197.2269,198.4001,197.2175,198.2405,86752.0
2022-11-10 10:30:00,211.22,211.28,210.49,210.56,62423.0,198.2405,198.2968,197.5554,197.6211,62423.0
2022-11-10 10:40:00,210.56,211.51,210.47,211.32,49726.0,197.6211,198.5127,197.5366,198.3344,49726.0
2022-11-10 10:50:00,211.34,212.14,211.25,211.83,60367.0,198.3532,199.104,198.2687,198.813,60367.0
2022-11-10 11:00:00,211.87,211.93,211.11,211.43,116226.0,198.8506,198.9069,198.1373,198.4376,116226.0
2022-11-10 11:10:00,211.37,212.32,211.11,211.98,157863.0,198.3813,199.2729,198.1373,198.9538,157863.0
2022-11-10 11:20:00,211.96,212.33,211.77,212.0,31483.0,198.9351,199.2823,198.7567,198.9726,31483.0
2022-11-10 11:30:00,212.01,212.44,211.86,212.14,33292.0,198.982,199.3856,198.8412,199.104,33292.0
2022-11-10 11:40:00,212.07,212.36,211.84,212.02,52221.0,199.0383,199.3105,198.8224,198.9914,52221.0
2022-11-10 11:50:00,211.98,212.16,211.8,212.01,80759.0,198.9538,199.1228,198.7849,198.982,80759.0
2022-11-10 12:00:00,212.0,212.02,211.01,211.32,141332.0,198.9726,198.9914,198.0434,198.3344,141332.0
2022-11-10 12:10:00,211.27,211.49,211.11,211.28,60500.0,198.2875,198.4939,198.1373,198.2968,60500.0
2022-11-10 12:20:00,211.26,211.29,210.93,210.99,153420.0,198.2781,198.3062,197.9683,198.0247,153420.0
2022-11-10 12:30:00,210.99,211.02,210.54,210.92,144994.0,198.0247,198.0528,197.6023,197.959,144994.0
2022-11-10 12:40:00,210.94,211.68,210.84,211.25,133689.0,197.9777,198.6723,197.8839,198.2687,133689.0
2022-11-10 12:50:00,211.27,211.54,210.9,211.2,87174.0,198.2875,198.5409,197.9402,198.2218,87174.0
2022-11-10 13:00:00,211.18,211.5,210.93,211.22,65059.0,198.203,198.5033,197.9683,198.2405,65059.0
2022-11-10 13:10:00,211.15,211.75,211.11,211.37,94813.0,198.1748,198.738,198.1373,198.3813,94813.0
2022-11-10 13:20:00,211.37,211.6,210.98,211.43,39197.0,198.3813,198.5972,198.0153,198.4376,39197.0
2022-11-10 13:30:00,211.48,211.54,210.95,211.09,33038.0,198.4845,198.5409,197.9871,198.1185,33038.0
2022-11-10 13:40:00,211.09,211.69,210.96,211.5,29769.0,198.1185,198.6816,197.9965,198.5033,29769.0
2022-11-10 13:50:00,211.55,211.56,211.07,211.26,35496.0,198.5502,198.5596,198.0997,198.2781,35496.0
2022-11-10 14:00:00,211.22,211.58,211.2,211.53,24235.0,198.2405,198.5784,198.2218,198.5315,24235.0
2022-11-10 14:10:00,211.53,212.1,211.52,212.05,37772.0,198.5315,199.0664,198.5221,199.0195,37772.0
2022-11-10 14:20:00,212.05,212.3,211.89,212.14,61817.0,199.0195,199.2542,198.8694,199.104,61817.0
2022-11-10 14:30:00,212.12,212.25,211.82,212.17,46391.0,199.0852,199.2072,198.8037,199.1321,46391.0
2022-11-10 14:40:00,212.12,212.23,211.95,212.17,24594.0,199.0852,199.1885,198.9257,199.1321,24594.0
2022-11-10 14:50:00,212.12,212.87,212.09,212.84,37936.0,199.0852,199.7891,199.0571,199.761,37936.0
2022-11-10 15:00:00,212.84,212.97,212.71,212.91,43532.0,199.761,199.883,199.639,199.8267,43532.0
2022-11-10 15:10:00,212.85,213.03,212.56,212.58,55764.0,199.7704,199.9393,199.4982,199.517,55764.0
2022-11-10 15:20:00,212.6,213.09,212.47,213.08,51942.0,199.5357,199.9956,199.4137,199.9862,51942.0
2022-11-10 15:30:00,213.05,213.19,212.93,212.98,65944.0,199.9581,200.0895,199.8454,199.8924,65944.0
2022-11-10 15:40:00,212.99,213.14,212.83,213.03,116168.0,199.9018,200.0425,199.7516,199.9393,116168.0
2022-11-10 15:50:00,213.04,213.18,212.73,212.99,406304.0,199.9487,200.0801,199.6577,199.9018,406304.0
2022-11-11 09:30:00,216.11,216.11,214.76,215.52,127696.0,202.83,202.83,201.563,202.2763,127696.0
2022-11-11 09:40:00,215.21,216.28,214.91,216.28,83120.0,201.9853,202.9896,201.7038,202.9896,83120.0
2022-11-11 09:50:00,216.36,217.67,216.36,217.08,131355.0,203.0647,204.2942,203.0647,203.7404,131355.0
2022-11-11 10:00:00,217.06,217.55,216.15,216.56,107237.0,203.7217,204.1815,202.8676,203.2524,107237.0
2022-11-11 10:10:00,216.58,218.74,216.55,218.74,108217.0,203.2712,205.2984,203.243,205.2984,108217.0
2022-11-11 10:20:00,218.76,219.36,217.87,217.88,106817.0,205.3172,205.8803,204.4819,204.4913,106817.0
2022-11-11 10:30:00,217.87,218.74,217.51,217.52,104065.0,204.4819,205.2984,204.144,204.1534,104065.0
2022-11-11 10:40:00,217.51,218.04,217.49,217.98,61283.0,204.144,204.6414,204.1252,204.5851,61283.0
2022-11-11 10:50:00,218.01,218.49,217.6,217.95,133613.0,204.6133,205.0638,204.2285,204.557,133613.0
2022-11-11 11:00:00,217.93,219.14,217.81,217.93,66166.0,204.5382,205.6738,204.4256,204.5382,66166.0
2022-11-11 11:10:00,217.98,218.4,217.61,218.04,87606.0,204.5851,204.9793,204.2379,204.6414,87606.0
2022-11-11 11:20:00,218.17,218.17,217.07,217.24,46416.0,204.7634,204.7634,203.731,203.8906,46416.0
2022-11-11 11:30:00,217.24,218.88,217.19,218.21,85647.0,203.8906,205.4298,203.8437,204.801,85647.0
2022-11-11 11:40:00,218.02,218.95,218.02,218.76,65479.0,204.6227,205.4955,204.6227,205.3172,65479.0
2022-11-11 11:50:00,218.8,219.56,218.27,218.33,91540.0,205.3547,206.068,204.8573,204.9136,91540.0
2022-11-11 12:00:00,218.25,218.28,217.3,217.54,52249.0,204.8385,204.8667,203.9469,204.1722,52249.0
2022-11-11 12:10:00,217.56,217.7,217.16,217.28,58838.0,204.1909,204.3223,203.8155,203.9281,58838.0
2022-11-11 12:20:00,217.25,217.48,217.09,217.43,59211.0,203.9,204.1158,203.7498,204.0689,59211.0
2022-11-11 12:30:00,217.48,217.6,217.16,217.22,50787.0,204.1158,204.2285,203.8155,203.8718,50787.0
2022-11-11 12:40:00,217.18,217.28,216.85,217.06,38886.0,203.8343,203.9281,203.5246,203.7217,38886.0
2022-11-11 12:50:00,217.07,217.34,216.93,217.13,38891.0,203.731,203.9845,203.5996,203.7874,38891.0
2022-11-11 13:00:00,217.1,217.47,217.1,217.38,61820.0,203.7592,204.1065,203.7592,204.022,61820.0
2022-11-11 13:10:00,217.38,217.64,217.34,217.36,54314.0,204.022,204.266,203.9845,204.0032,54314.0
2022-11-11 13:20:00,217.36,217.62,217.24,217.36,51947.0,204.0032,204.2472,203.8906,204.0032,51947.0
2022-11-11 13:30:00,217.39,217.39,217.17,217.31,45149.0,204.0314,204.0314,203.8249,203.9563,45149.0
2022-11-11 13:40:00,217.34,217.39,217.03,217.28,35880.0,203.9845,204.0314,203.6935,203.9281,35880.0
2022-11-11 13:50:00,217.3,217.47,217.14,217.33,53898.0,203.9469,204.1065,203.7967,203.9751,53898.0
2022-11-11 14:00:00,217.33,217.39,217.14,217.31,38597.0,203.9751,204.0314,203.7967,203.9563,38597.0
2022-11-11 14:10:00,217.28,217.32,216.53,216.59,49710.0,203.9281,203.9657,203.2242,203.2805,49710.0
2022-11-11 14:20:00,216.57,217.6,216.55,217.6,125659.0,203.2618,204.2285,203.243,204.2285,125659.0
2022-11-11 14:30:00,217.55,218.57,217.51,218.51,53534.0,204.1815,205.1389,204.144,205.0826,53534.0
2022-11-11 14:40:00,218.49,218.61,218.25,218.29,81086.0,205.0638,205.1764,204.8385,204.8761,81086.0
2022-11-11 14:50:00,218.3,218.66,218.24,218.53,73491.0,204.8855,205.2233,204.8291,205.1013,73491.0
2022-11-11 15:00:00,218.52,218.68,217.93,217.93,58580.0,205.0919,205.2421,204.5382,204.5382,58580.0
2022-11-11 15:10:00,217.91,217.92,217.16,217.53,49908.0,204.5194,204.5288,203.8155,204.1628,49908.0
2022-11-11 15:20:00,217.53,217.92,217.36,217.67,67423.0,204.1628,204.5288,204.0032,204.2942,67423.0
2022-11-11 15:30:00,217.65,217.78,217.35,217.46,80376.0,204.2754,204.3974,203.9938,204.0971,80376.0
2022-11-11 15:40:00,217.46,218.01,217.44,217.78,121884.0,204.0971,204.6133,204.0783,204.3974,121884.0
2022-11-11 15:50:00,217.8,217.95,217.17,217.45,301025.0,204.4162,204.557,203.8249,204.0877,301025.0
2022-11-14 09:30:00,216.85,218.19,216.29,217.89,62241.0,203.5246,204.7822,202.999,204.5007,62241.0
2022-11-14 09:40:00,218.1,218.93,217.44,218.74,79560.0,204.6977,205.4767,204.0783,205.2984,79560.0
2022-11-14 09:50:00,218.88,219.69,218.65,219.45,78738.0,205.4298,206.19,205.214,205.9648,78738.0
2022-11-14 10:00:00,219.45,219.91,219.19,219.59,65161.0,205.9648,206.3965,205.7208,206.0962,65161.0
2022-11-14 10:10:00,219.57,220.63,219.24,220.02,43431.0,206.0774,207.0723,205.7677,206.4998,43431.0
2022-11-14 10:20:00,219.98,220.08,219.19,219.25,27919.0,206.4622,206.5561,205.7208,205.7771,27919.0
2022-11-14 10:30:00,219.37,219.37,218.83,219.1,31381.0,205.8897,205.8897,205.3829,205.6363,31381.0
2022-11-14 10:40:00,219.07,220.56,218.97,220.08,66586.0,205.6081,207.0066,205.5143,206.5561,66586.0
2022-11-14 10:50:00,220.0,221.17,219.91,220.81,83130.0,206.481,207.5791,206.3965,207.2412,83130.0
2022-11-14 11:00:00,220.8,220.88,220.07,220.45,56500.0,207.2318,207.3069,206.5467,206.9033,56500.0
2022-11-14 11:10:00,220.4,220.4,219.87,219.95,53719.0,206.8564,206.8564,206.359,206.4341,53719.0
2022-11-14 11:20:00,219.99,220.29,219.99,220.2,28708.0,206.4716,206.7532,206.4716,206.6687,28708.0
2022-11-14 11:30:00,220.17,221.4,220.05,221.22,55640.0,206.6405,207.795,206.5279,207.626,55640.0
2022-11-14 11:40:00,221.22,221.26,220.58,220.61,22500.0,207.626,207.6636,207.0254,207.0535,22500.0
2022-11-14 11:50:00,220.67,220.7,220.14,220.57,18106.0,207.1098,207.138,206.6124,207.016,18106.0
2022-11-14 12:00:00,220.57,220.74,220.14,220.5,46419.0,207.016,207.1755,206.6124,206.9503,46419.0
2022-11-14 12:10:00,220.5,220.71,220.3,220.7,38277.0,206.9503,207.1474,206.7626,207.138,38277.0
2022-11-14 12:20:00,220.64,220.95,220.44,220.88,61262.0,207.0817,207.3726,206.894,207.3069,61262.0
2022-11-14 12:30:00,220.8,221.46,220.8,221.36,33095.0,207.2318,207.8513,207.2318,207.7574,33095.0
2022-11-14 12:40:00,221.36,221.39,220.15,220.16,67246.0,207.7574,207.7856,206.6218,206.6312,67246.0
2022-11-14 12:50:00,220.16,220.29,219.48,219.99,67834.0,206.6312,206.7532,205.9929,206.4716,67834.0
2022-11-14 13:00:00,219.98,220.08,219.65,219.78,42451.0,206.4622,206.5561,206.1525,206.2745,42451.0
2022-11-14 13:10:00,219.86,220.09,219.79,219.9,41154.0,206.3496,206.5655,206.2839,206.3871,41154.0
2022-11-14 13:20:00,219.9,220.31,219.85,220.24,54041.0,206.3871,206.7719,206.3402,206.7062,54041.0
2022-11-14 13:30:00,220.2,220.36,219.94,220.0,25488.0,206.6687,206.8189,206.4247,206.481,25488.0
2022-11-14 13:40:00,219.98,220.4,219.92,220.33,31271.0,206.4622,206.8564,206.4059,206.7907,31271.0
2022-11-14 13:50:00,220.38,220.48,220.15,220.35,37154.0,206.8376,206.9315,206.6218,206.8095,37154.0
2022-11-14 14:00:00,220.29,220.37,219.67,220.02,30903.0,206.7532,206.8283,206.1713,206.4998,30903.0
2022-11-14 14:10:00,220.02,220.13,219.77,220.06,45679.0,206.4998,206.603,206.2651,206.5373,45679.0
2022-11-14 14:20:00,220.05,220.06,219.48,219.77,30288.0,206.5279,206.5373,205.9929,206.2651,30288.0
2022-11-14 14:30:00,219.8,219.93,219.41,219.51,51310.0,206.2933,206.4153,205.9272,206.0211,51310.0
2022-11-14 14:40:00,219.55,219.7,219.44,219.62,58937.0,206.0586,206.1994,205.9554,206.1243,58937.0
2022-11-14 14:50:00,219.63,219.71,219.45,219.62,64314.0,206.1337,206.2088,205.9648,206.1243,64314.0
2022-11-14 15:00:00,219.66,219.73,219.48,219.49,37441.0,206.1619,206.2276,205.9929,206.0023,37441.0
2022-11-14 15:10:00,219.51,219.54,218.84,219.13,74749.0,206.0211,206.0493,205.3923,205.6645,74749.0
2022-11-14 15:20:00,219.13,219.34,219.08,219.24,49148.0,205.6645,205.8616,205.6175,205.7677,49148.0
2022-11-14 15:30:00,219.24,219.42,219.09,219.37,96049.0,205.7677,205.9366,205.6269,205.8897,96049.0
2022-11-14 15:40:00,219.36,219.39,217.84,218.06,151648.0,205.8803,205.9085,204.4537,204.6602,151648.0
2022-11-14 15:50:00,218.05,218.46,216.89,217.03,297077.0,204.6508,205.0356,203.5621,203.6935,297077.0
2022-11-15 09:30:00,217.81,219.07,216.57,217.25,162665.0,204.4256,205.6081,203.2618,203.9,162665.0
2022-11-15 09:40:00,217.08,218.18,216.28,216.67,58533.0,203.7404,204.7728,202.9896,203.3556,58533.0
2022-11-15 09:50:00,216.5,217.33,216.48,217.24,37815.0,203.1961,203.9751,203.1773,203.8906,37815.0
2022-11-15 10:00:00,217.24,217.38,214.5,214.61,99177.0,203.8906,204.022,201.319,201.4222,99177.0
2022-11-15 10:10:00,214.65,215.94,214.59,215.13,87848.0,201.4598,202.6705,201.4034,201.9103,87848.0
2022-11-15 10:20:00,215.1,215.92,214.91,215.58,58949.0,201.8821,202.6517,201.7038,202.3326,58949.0
2022-11-15 10:30:00,215.63,216.58,215.45,216.36,106945.0,202.3795,203.2712,202.2106,203.0647,106945.0
2022-11-15 10:40:00,216.21,216.21,214.94,215.0,37999.0,202.9239,202.9239,201.7319,201.7882,37999.0
2022-11-15 10:50:00,214.95,215.12,214.22,214.72,78356.0,201.7413,201.9009,201.0562,201.5255,78356.0
2022-11-15 11:00:00,214.69,214.69,214.04,214.06,60614.0,201.4973,201.4973,200.8872,200.906,60614.0
2022-11-15 11:10:00,214.06,214.7,213.96,213.99,158109.0,200.906,201.5067,200.8122,200.8403,158109.0
2022-11-15 11:20:00,213.96,214.37,213.32,213.66,57152.0,200.8122,201.197,200.2115,200.5306,57152.0
2022-11-15 11:30:00,213.65,214.75,213.64,214.38,63859.0,200.5212,201.5536,200.5118,201.2063,63859.0
2022-11-15 11:40:00,214.39,214.73,214.02,214.27,38275.0,201.2157,201.5348,200.8685,201.1031,38275.0
2022-11-15 11:50:00,214.21,214.21,213.4,213.83,55505.0,201.0468,201.0468,200.2866,200.6901,55505.0
2022-11-15 12:00:00,213.88,214.08,213.28,213.44,84858.0,200.7371,200.9248,200.1739,200.3241,84858.0
2022-11-15 12:10:00,213.44,213.6,212.52,212.52,81950.0,200.3241,200.4743,199.4606,199.4606,81950.0
2022-11-15 12:20:00,212.52,212.98,212.47,212.78,123761.0,199.4606,199.8924,199.4137,199.7047,123761.0
2022-11-15 12:30:00,212.83,213.12,212.65,212.77,46334.0,199.7516,200.0238,199.5827,199.6953,46334.0
2022-11-15 12:40:00,212.73,212.89,211.88,212.14,50051.0,199.6577,199.8079,198.86,199.104,50051.0
2022-11-15 12:50:00,212.14,212.14,211.46,211.73,53271.0,199.104,199.104,198.4658,198.7192,53271.0
2022-11-15 13:00:00,211.79,212.09,211.78,211.85,108282.0,198.7755,199.0571,198.7661,198.8318,108282.0
2022-11-15 13:10:00,211.85,211.97,211.15,211.3,72580.0,198.8318,198.9444,198.1748,198.3156,72580.0
2022-11-15 13:20:00,211.3,211.3,209.33,209.71,80886.0,198.3156,198.3156,196.4667,196.8233,80886.0
2022-11-15 13:30:00,209.63,209.8,208.74,209.17,90405.0,196.7482,196.9078,195.9129,196.3165,90405.0
2022-11-15 13:40:00,209.13,210.14,208.77,209.63,57433.0,196.279,197.2269,195.9411,196.7482,57433.0
2022-11-15 13:50:00,209.73,210.47,209.63,209.87,70026.0,196.8421,197.5366,196.7482,196.9735,70026.0
2022-11-15 14:00:00,209.87,210.46,209.58,210.46,194125.0,196.9735,197.5272,196.7013,197.5272,194125.0
2022-11-15 14:10:00,210.47,211.25,210.33,210.96,147013.0,197.5366,198.2687,197.4052,197.9965,147013.0
2022-11-15 14:20:00,211.05,211.88,211.05,211.4,126990.0,198.081,198.86,198.081,198.4095,126990.0
2022-11-15 14:30:00,211.35,211.47,210.58,210.92,84603.0,198.3625,198.4752,197.6399,197.959,84603.0
2022-11-15 14:40:00,210.93,211.1,210.58,210.71,126676.0,197.9683,198.1279,197.6399,197.7619,126676.0
2022-11-15 14:50:00,210.72,211.36,210.57,211.1,102455.0,197.7713,198.3719,197.6305,198.1279,102455.0
2022-11-15 15:00:00,211.06,211.34,210.73,210.87,87010.0,198.0904,198.3532,197.7806,197.912,87010.0
2022-11-15 15:10:00,210.87,211.33,210.76,211.28,112812.0,197.912,198.3438,197.8088,198.2968,112812.0
2022-11-15 15:20:00,211.29,211.5,211.08,211.17,74969.0,198.3062,198.5033,198.1091,198.1936,74969.0
2022-11-15 15:30:00,211.08,211.42,210.52,211.4,180667.0,198.1091,198.4282,197.5835,198.4095,180667.0
2022-11-15 15:40:00,211.41,211.47,211.08,211.09,184303.0,198.4188,198.4752,198.1091,198.1185,184303.0
2022-11-15 15:50:00,211.09,211.09,210.16,210.77,517656.0,198.1185,198.1185,197.2457,197.8182,517656.0
2022-11-16 09:30:00,211.15,212.64,210.48,211.25,78365.0,198.1748,199.5733,197.546,198.2687,78365.0
2022-11-16 09:40:00,211.14,211.68,210.79,211.02,49077.0,198.1654,198.6723,197.8369,198.0528,49077.0
2022-11-16 09:50:00,211.23,211.5,210.71,211.16,60452.0,198.2499,198.5033,197.7619,198.1842,60452.0
2022-11-16 10:00:00,211.22,212.36,211.2,211.76,63239.0,198.2405,199.3105,198.2218,198.7473,63239.0
2022-11-16 10:10:00,211.82,212.7,211.74,211.98,69855.0,198.8037,199.6296,198.7286,198.9538,69855.0
2022-11-16 10:20:00,211.94,212.57,211.79,212.17,56938.0,198.9163,199.5076,198.7755,199.1321,56938.0
2022-11-16 10:30:00,212.18,212.66,211.99,212.37,47216.0,199.1415,199.592,198.9632,199.3199,47216.0
2022-11-16 10:40:00,212.37,212.81,212.35,212.71,39771.0,199.3199,199.7328,199.3011,199.639,39771.0
2022-11-16 10:50:00,212.76,212.94,212.41,212.47,86425.0,199.6859,199.8548,199.3574,199.4137,86425.0
2022-11-16 11:00:00,212.48,212.57,212.07,212.07,33631.0,199.4231,199.5076,199.0383,199.0383,33631.0
2022-11-16 11:10:00,212.08,212.69,211.97,212.65,42687.0,199.0477,199.6202,198.9444,199.5827,42687.0
2022-11-16 11:20:00,212.65,213.19,212.58,212.84,72273.0,199.5827,200.0895,199.517,199.761,72273.0
2022-11-16 11:30:00,212.87,213.01,212.0,212.15,43375.0,199.7891,199.9205,198.9726,199.1134,43375.0
2022-11-16 11:40:00,212.13,212.34,212.06,212.17,20541.0,199.0946,199.2917,199.0289,199.1321,20541.0
2022-11-16 11:50:00,212.16,212.32,212.04,212.12,19442.0,199.1228,199.2729,199.0101,199.0852,19442.0
2022-11-16 12:00:00,212.09,212.44,211.9,212.41,55256.0,199.0571,199.3856,198.8787,199.3574,55256.0
2022-11-16 12:10:00,212.36,212.64,212.1,212.19,44883.0,199.3105,199.5733,199.0664,199.1509,44883.0
2022-11-16 12:20:00,212.21,212.3,211.86,211.96,26684.0,199.1697,199.2542,198.8412,198.9351,26684.0
2022-11-16 12:30:00,211.91,212.02,211.64,211.82,17206.0,198.8881,198.9914,198.6347,198.8037,17206.0
2022-11-16 12:40:00,211.88,212.33,211.8,212.16,12476.0,198.86,199.2823,198.7849,199.1228,12476.0
2022-11-16 12:50:00,212.18,212.41,211.78,211.78,16685.0,199.1415,199.3574,198.7661,198.7661,16685.0
2022-11-16 13:00:00,211.77,211.89,211.57,211.86,21224.0,198.7567,198.8694,198.569,198.8412,21224.0
2022-11-16 13:10:00,211.83,211.96,211.64,211.65,14100.0,198.813,198.9351,198.6347,198.6441,14100.0
2022-11-16 13:20:00,211.67,211.67,211.19,211.19,22420.0,198.6629,198.6629,198.2124,198.2124,22420.0
2022-11-16 13:30:00,211.19,211.27,210.83,211.16,23506.0,198.2124,198.2875,197.8745,198.1842,23506.0
2022-11-16 13:40:00,211.12,211.28,211.09,211.25,27424.0,198.1467,198.2968,198.1185,198.2687,27424.0
2022-11-16 13:50:00,211.28,211.35,210.91,210.96,29352.0,198.2968,198.3625,197.9496,197.9965,29352.0
2022-11-16 14:00:00,210.95,211.16,210.8,211.08,18256.0,197.9871,198.1842,197.8463,198.1091,18256.0
2022-11-16 14:10:00,211.07,211.4,210.98,211.39,17008.0,198.0997,198.4095,198.0153,198.4001,17008.0
2022-11-16 14:20:00,211.41,211.55,211.34,211.47,21867.0,198.4188,198.5502,198.3532,198.4752,21867.0
2022-11-16 14:30:00,211.47,211.49,211.02,211.38,20427.0,198.4752,198.4939,198.0528,198.3907,20427.0
2022-11-16 14:40:00,211.35,211.47,211.3,211.47,18188.0,198.3625,198.4752,198.3156,198.4752,18188.0
2022-11-16 14:50:00,211.52,212.07,211.47,212.05,38175.0,198.5221,199.0383,198.4752,199.0195,38175.0
2022-11-16 15:00:00,212.04,212.08,211.69,211.74,42089.0,199.0101,199.0477,198.6816,198.7286,42089.0
2022-11-16 15:10:00,211.74,211.82,211.26,211.31,76757.0,198.7286,198.8037,198.2781,198.325,76757.0
2022-11-16 15:20:00,211.28,211.9,211.28,211.71,61532.0,198.2968,198.8787,198.2968,198.7004,61532.0
2022-11-16 15:30:00,211.71,211.87,211.53,211.53,67261.0,198.7004,198.8506,198.5315,198.5315,67261.0
2022-11-16 15:40:00,211.54,212.22,211.42,212.18,118758.0,198.5409,199.1791,198.4282,199.1415,118758.0
2022-11-16 15:50:00,212.17,212.64,211.96,212.35,417272.0,199.1321,199.5733,198.9351,199.3011,417272.0
2022-11-17 09:30:00,210.63,212.35,210.2,210.67,59398.0,197.6868,199.3011,197.2832,197.7243,59398.0
2022-11-17 09:40:00,210.6,211.29,210.38,210.93,73656.0,197.6586,198.3062,197.4521,197.9683,73656.0
2022-11-17 09:50:00,211.11,211.62,210.8,210.94,87611.0,198.1373,198.6159,197.8463,197.9777,87611.0
2022-11-17 10:00:00,211.05,211.47,209.43,209.46,82026.0,198.081,198.4752,196.5605,196.5887,82026.0
2022-11-17 10:10:00,209.4,209.86,209.19,209.41,34323.0,196.5324,196.9641,196.3353,196.5417,34323.0
2022-11-17 10:20:00,209.41,209.6,208.45,208.77,34782.0,196.5417,196.7201,195.6407,195.9411,34782.0
2022-11-17 10:30:00,208.76,208.91,207.42,207.47,43543.0,195.9317,196.0725,194.674,194.721,43543.0
2022-11-17 10:40:00,207.38,207.77,207.01,207.14,41717.0,194.6365,195.0025,194.2892,194.4112,41717.0
2022-11-17 10:50:00,207.19,207.9,207.14,207.83,50805.0,194.4582,195.1245,194.4112,195.0588,50805.0
2022-11-17 11:00:00,207.82,208.18,207.32,207.41,43883.0,195.0495,195.3873,194.5802,194.6647,43883.0
2022-11-17 11:10:00,207.44,207.74,207.14,207.22,36022.0,194.6928,194.9744,194.4112,194.4863,36022.0
2022-11-17 11:20:00,207.25,207.99,207.22,207.95,30715.0,194.5145,195.209,194.4863,195.1715,30715.0
2022-11-17 11:30:00,207.95,208.32,207.9,208.24,22118.0,195.1715,195.5187,195.1245,195.4436,22118.0
2022-11-17 11:40:00,208.23,208.23,207.99,208.02,23275.0,195.4343,195.4343,195.209,195.2372,23275.0
2022-11-17 11:50:00,208.0,208.83,207.91,208.68,38365.0,195.2184,195.9974,195.1339,195.8566,38365.0
2022-11-17 12:00:00,208.71,208.87,208.56,208.56,24483.0,195.8848,196.0349,195.744,195.744,24483.0
2022-11-17 12:10:00,208.6,208.6,208.13,208.36,32257.0,195.7815,195.7815,195.3404,195.5563,32257.0
2022-11-17 12:20:00,208.39,208.7,208.34,208.57,26720.0,195.5844,195.8754,195.5375,195.7534,26720.0
2022-11-17 12:30:00,208.53,208.64,208.39,208.58,25878.0,195.7158,195.8191,195.5844,195.7628,25878.0
2022-11-17 12:40:00,208.65,208.8,208.52,208.52,18906.0,195.8285,195.9692,195.7064,195.7064,18906.0
2022-11-17 12:50:00,208.51,208.93,208.51,208.88,31239.0,195.6971,196.0912,195.6971,196.0443,31239.0
2022-11-17 13:00:00,208.83,208.86,208.7,208.72,19305.0,195.9974,196.0255,195.8754,195.8942,19305.0
2022-11-17 13:10:00,208.7,208.93,208.67,208.77,20451.0,195.8754,196.0912,195.8472,195.9411,20451.0
2022-11-17 13:20:00,208.77,208.85,208.46,208.51,14189.0,195.9411,196.0162,195.6501,195.6971,14189.0
2022-11-17 13:30:00,208.45,208.54,208.03,208.47,32884.0,195.6407,195.7252,195.2466,195.6595,32884.0
2022-11-17 13:40:00,208.42,208.77,208.38,208.63,24532.0,195.6126,195.9411,195.575,195.8097,24532.0
2022-11-17 13:50:00,208.55,208.7,208.39,208.69,20517.0,195.7346,195.8754,195.5844,195.866,20517.0
2022-11-17 14:00:00,208.63,208.99,208.63,208.77,20933.0,195.8097,196.1476,195.8097,195.9411,20933.0
2022-11-17 14:10:00,208.72,208.72,208.34,208.4,21609.0,195.8942,195.8942,195.5375,195.5938,21609.0
2022-11-17 14:20:00,208.4,208.48,208.23,208.23,19685.0,195.5938,195.6689,195.4343,195.4343,19685.0
2022-11-17 14:30:00,208.18,208.45,208.13,208.33,24901.0,195.3873,195.6407,195.3404,195.5281,24901.0
2022-11-17 14:40:00,208.37,208.52,208.07,208.46,29333.0,195.5657,195.7064,195.2841,195.6501,29333.0
2022-11-17 14:50:00,208.48,209.12,208.43,209.06,27368.0,195.6689,196.2696,195.622,196.2133,27368.0
2022-11-17 15:00:00,209.06,209.26,208.94,209.1,41608.0,196.2133,196.401,196.1006,196.2508,41608.0
2022-11-17 15:10:00,209.11,209.11,208.89,209.02,39568.0,196.2602,196.2602,196.0537,196.1757,39568.0
2022-11-17 15:20:00,209.02,209.29,208.88,209.02,111801.0,196.1757,196.4291,196.0443,196.1757,111801.0
2022-11-17 15:30:00,209.02,209.28,208.91,209.17,43704.0,196.1757,196.4197,196.0725,196.3165,43704.0
2022-11-17 15:40:00,209.17,210.08,209.17,210.01,121499.0,196.3165,197.1706,196.3165,197.1049,121499.0
2022-11-17 15:50:00,210.04,210.2,209.4,209.98,471400.0,197.133,197.2832,196.5324,197.0767,471400.0
2022-11-18 09:30:00,211.61,212.19,210.71,211.22,97714.0,198.6066,199.1509,197.7619,198.2405,97714.0
2022-11-18 09:40:00,211.06,211.25,210.22,210.35,39752.0,198.0904,198.2687,197.302,197.424,39752.0
2022-11-18 09:50:00,210.58,211.11,210.22,210.27,17962.0,197.6399,198.1373,197.302,197.3489,17962.0
2022-11-18 10:00:00,210.28,210.48,209.9,210.13,22720.0,197.3583,197.546,197.0016,197.2175,22720.0
2022-11-18 10:10:00,210.13,210.56,210.07,210.22,18056.0,197.2175,197.6211,197.1612,197.302,18056.0
2022-11-18 10:20:00,210.27,210.87,210.26,210.78,14333.0,197.3489,197.912,197.3395,197.8276,14333.0
2022-11-18 10:30:00,210.77,211.19,210.72,210.96,16641.0,197.8182,198.2124,197.7713,197.9965,16641.0
2022-11-18 10:40:00,210.88,210.95,210.4,210.5,31213.0,197.9214,197.9871,197.4709,197.5648,31213.0
2022-11-18 10:50:00,210.44,210.45,209.73,210.11,63484.0,197.5085,197.5178,196.8421,197.1987,63484.0
2022-11-18 11:00:00,210.11,210.17,209.5,209.59,22540.0,197.1987,197.255,196.6262,196.7107,22540.0
2022-11-18 11:10:00,209.62,210.24,209.61,210.21,26248.0,196.7388,197.3207,196.7295,197.2926,26248.0
2022-11-18 11:20:00,210.2,210.3,209.77,209.85,48367.0,197.2832,197.3771,196.8796,196.9547,48367.0
2022-11-18 11:30:00,209.87,210.37,209.84,210.34,24098.0,196.9735,197.4428,196.9453,197.4146,24098.0
2022-11-18 11:40:00,210.33,210.39,209.88,209.92,15972.0,197.4052,197.4615,196.9829,197.0204,15972.0
2022-11-18 11:50:00,209.89,210.1,209.58,209.98,22948.0,196.9923,197.1893,196.7013,197.0767,22948.0
2022-11-18 12:00:00,210.07,210.14,209.91,210.13,28021.0,197.1612,197.2269,197.011,197.2175,28021.0
2022-11-18 12:10:00,210.12,210.15,209.68,209.88,32073.0,197.2081,197.2363,196.7952,196.9829,32073.0
2022-11-18 12:20:00,209.88,210.0,209.29,209.99,45288.0,196.9829,197.0955,196.4291,197.0861,45288.0
2022-11-18 12:30:00,209.95,210.25,209.85,210.25,29145.0,197.0486,197.3301,196.9547,197.3301,29145.0
2022-11-18 12:40:00,210.28,210.28,209.95,210.04,16267.0,197.3583,197.3583,197.0486,197.133,16267.0
2022-11-18 12:50:00,210.16,210.25,209.97,210.08,27688.0,197.2457,197.3301,197.0673,197.1706,27688.0
2022-11-18 13:00:00,209.99,210.44,209.98,210.31,24760.0,197.0861,197.5085,197.0767,197.3864,24760.0
2022-11-18 13:10:00,210.33,210.61,210.3,210.41,30179.0,197.4052,197.668,197.3771,197.4803,30179.0
2022-11-18 13:20:00,210.43,210.92,210.4,210.86,18095.0,197.4991,197.959,197.4709,197.9026,18095.0
2022-11-18 13:30:00,210.93,211.08,210.68,210.73,17613.0,197.9683,198.1091,197.7337,197.7806,17613.0
2022-11-18 13:40:00,210.76,210.76,210.19,210.23,24574.0,197.8088,197.8088,197.2738,197.3114,24574.0
2022-11-18 13:50:00,210.24,210.57,210.19,210.5,16444.0,197.3207,197.6305,197.2738,197.5648,16444.0
2022-11-18 14:00:00,210.52,211.0,210.52,210.84,12113.0,197.5835,198.034,197.5835,197.8839,12113.0
2022-11-18 14:10:00,210.85,211.09,210.77,210.91,22050.0,197.8933,198.1185,197.8182,197.9496,22050.0
2022-11-18 14:20:00,210.9,211.13,210.88,210.88,13585.0,197.9402,198.1561,197.9214,197.9214,13585.0
2022-11-18 14:30:00,210.88,211.07,210.44,210.56,20226.0,197.9214,198.0997,197.5085,197.6211,20226.0
2022-11-18 14:40:00,210.58,210.91,210.54,210.87,25480.0,197.6399,197.9496,197.6023,197.912,25480.0
2022-11-18 14:50:00,210.88,211.04,210.85,210.97,25744.0,197.9214,198.0716,197.8933,198.0059,25744.0
2022-11-18 15:00:00,210.96,211.18,210.87,210.97,28212.0,197.9965,198.203,197.912,198.0059,28212.0
2022-11-18 15:10:00,211.01,211.08,210.75,210.92,50048.0,198.0434,198.1091,197.7994,197.959,50048.0
2022-11-18 15:20:00,210.95,211.23,210.87,211.2,65858.0,197.9871,198.2499,197.912,198.2218,65858.0
2022-11-18 15:30:00,211.23,211.3,210.9,211.14,53172.0,198.2499,198.3156,197.9402,198.1654,53172.0
2022-11-18 15:40:00,211.17,211.37,211.09,211.24,67714.0,198.1936,198.3813,198.1185,198.2593,67714.0
2022-11-18 15:50:00,211.24,211.38,210.02,210.67,232937.0,198.2593,198.3907,197.1143,197.7243,232937.0
2022-11-21 09:30:00,209.9,209.99,208.2,209.71,90385.0,197.0016,197.0861,195.4061,196.8233,90385.0
2022-11-21 09:40:00,209.71,211.3,209.55,211.1,80073.0,196.8233,198.3156,196.6731,198.1279,80073.0
2022-11-21 09:50:00,211.13,211.14,210.5,211.08,39422.0,198.1561,198.1654,197.5648,198.1091,39422.0
2022-11-21 10:00:00,210.96,211.72,210.96,210.97,52379.0,197.9965,198.7098,197.9965,198.0059,52379.0
2022-11-21 10:10:00,210.96,211.25,210.82,210.84,42210.0,197.9965,198.2687,197.8651,197.8839,42210.0
2022-11-21 10:20:00,210.84,211.11,210.75,211.09,23961.0,197.8839,198.1373,197.7994,198.1185,23961.0
2022-11-21 10:30:00,211.02,211.08,210.61,210.83,38331.0,198.0528,198.1091,197.668,197.8745,38331.0
2022-11-21 10:40:00,210.86,210.94,210.38,210.7,24162.0,197.9026,197.9777,197.4521,197.7525,24162.0
2022-11-21 10:50:00,210.68,211.11,210.62,211.0,37797.0,197.7337,198.1373,197.6774,198.034,37797.0
2022-11-21 11:00:00,211.01,211.1,210.74,210.94,26265.0,198.0434,198.1279,197.79,197.9777,26265.0
2022-11-21 11:10:00,210.94,210.99,210.73,210.84,23398.0,197.9777,198.0247,197.7806,197.8839,23398.0
2022-11-21 11:20:00,210.77,210.94,210.45,210.54,18609.0,197.8182,197.9777,197.5178,197.6023,18609.0
2022-11-21 11:30:00,210.63,210.73,210.38,210.73,19515.0,197.6868,197.7806,197.4521,197.7806,19515.0
2022-11-21 11:40:00,210.72,210.97,210.65,210.95,22030.0,197.7713,198.0059,197.7056,197.9871,22030.0
2022-11-21 11:50:00,210.97,211.06,210.67,210.85,32242.0,198.0059,198.0904,197.7243,197.8933,32242.0
2022-11-21 12:00:00,210.87,211.68,210.87,211.61,20516.0,197.912,198.6723,197.912,198.6066,20516.0
2022-11-21 12:10:00,211.65,211.65,211.33,211.33,27534.0,198.6441,198.6441,198.3438,198.3438,27534.0
2022-11-21 12:20:00,211.3,211.8,211.22,211.8,17799.0,198.3156,198.7849,198.2405,198.7849,17799.0
2022-11-21 12:30:00,211.75,212.55,211.74,212.51,27978.0,198.738,199.4888,198.7286,199.4513,27978.0
2022-11-21 12:40:00,212.55,212.75,212.47,212.47,27355.0,199.4888,199.6765,199.4137,199.4137,27355.0
2022-11-21 12:50:00,212.44,212.9,212.3,212.89,21594.0,199.3856,199.8173,199.2542,199.8079,21594.0
2022-11-21 13:00:00,212.89,212.95,212.62,212.79,42103.0,199.8079,199.8642,199.5545,199.714,42103.0
2022-11-21 13:10:00,212.84,212.96,212.7,212.84,19057.0,199.761,199.8736,199.6296,199.761,19057.0
2022-11-21 13:20:00,212.87,213.09,212.75,213.0,17390.0,199.7891,199.9956,199.6765,199.9111,17390.0
2022-11-21 13:30:00,213.08,213.16,212.95,213.16,16156.0,199.9862,200.0613,199.8642,200.0613,16156.0
2022-11-21 13:40:00,213.16,213.34,213.06,213.11,24221.0,200.0613,200.2303,199.9675,200.0144,24221.0
2022-11-21 13:50:00,213.01,213.17,212.85,212.9,17070.0,199.9205,200.0707,199.7704,199.8173,17070.0
2022-11-21 14:00:00,212.9,213.13,212.87,213.06,14971.0,199.8173,200.0332,199.7891,199.9675,14971.0
2022-11-21 14:10:00,213.06,213.2,213.0,213.15,26165.0,199.9675,200.0989,199.9111,200.0519,26165.0
2022-11-21 14:20:00,213.14,213.18,212.73,212.77,24083.0,200.0425,200.0801,199.6577,199.6953,24083.0
2022-11-21 14:30:00,212.73,212.79,212.39,212.47,13338.0,199.6577,199.714,199.3386,199.4137,13338.0
2022-11-21 14:40:00,212.46,212.49,212.1,212.1,13676.0,199.4043,199.4325,199.0664,199.0664,13676.0
2022-11-21 14:50:00,212.1,212.39,212.08,212.27,20297.0,199.0664,199.3386,199.0477,199.226,20297.0
2022-11-21 15:00:00,212.27,212.36,212.09,212.18,16676.0,199.226,199.3105,199.0571,199.1415,16676.0
2022-11-21 15:10:00,212.14,212.16,211.87,212.08,26696.0,199.104,199.1228,198.8506,199.0477,26696.0
2022-11-21 15:20:00,212.03,212.16,211.79,212.12,60915.0,199.0008,199.1228,198.7755,199.0852,60915.0
2022-11-21 15:30:00,212.12,212.25,211.97,212.02,26424.0,199.0852,199.2072,198.9444,198.9914,26424.0
2022-11-21 15:40:00,212.01,212.36,212.01,212.3,62078.0,198.982,199.3105,198.982,199.2542,62078.0
2022-11-21 15:50:00,212.31,212.52,212.03,212.33,175411.0,199.2635,199.4606,199.0008,199.2823,175411.0
2022-11-22 09:30:00,213.57,215.75,213.01,215.69,89571.0,200.4461,202.4922,199.9205,202.4358,89571.0
2022-11-22 09:40:00,215.75,217.19,215.39,217.07,51205.0,202.4922,203.8437,202.1543,203.731,51205.0
2022-11-22 09:50:00,217.07,217.37,216.47,217.33,60869.0,203.731,204.0126,203.1679,203.9751,60869.0
2022-11-22 10:00:00,217.39,217.73,216.64,216.67,74921.0,204.0314,204.3505,203.3275,203.3556,74921.0
2022-11-22 10:10:00,216.73,217.26,216.22,216.29,46049.0,203.4119,203.9094,202.9333,202.999,46049.0
2022-11-22 10:20:00,216.32,216.37,215.76,215.76,28362.0,203.0271,203.0741,202.5015,202.5015,28362.0
2022-11-22 10:30:00,215.81,215.81,214.84,214.89,40923.0,202.5485,202.5485,201.6381,201.685,40923.0
2022-11-22 10:40:00,214.9,215.16,214.75,214.89,28384.0,201.6944,201.9384,201.5536,201.685,28384.0
2022-11-22 10:50:00,214.9,215.32,214.68,214.78,24504.0,201.6944,202.0886,201.4879,201.5818,24504.0
2022-11-22 11:00:00,214.78,214.83,214.07,214.19,33787.0,201.5818,201.6287,200.9154,201.028,33787.0
2022-11-22 11:10:00,214.17,214.26,213.52,214.02,29115.0,201.0092,201.0937,200.3992,200.8685,29115.0
2022-11-22 11:20:00,214.03,214.25,213.81,214.12,24077.0,200.8779,201.0843,200.6714,200.9623,24077.0
2022-11-22 11:30:00,214.11,214.11,213.63,213.68,29494.0,200.9529,200.9529,200.5024,200.5494,29494.0
2022-11-22 11:40:00,213.66,213.9,213.41,213.81,20890.0,200.5306,200.7558,200.2959,200.6714,20890.0
2022-11-22 11:50:00,213.78,213.86,213.55,213.55,17380.0,200.6432,200.7183,200.4273,200.4273,17380.0
2022-11-22 12:00:00,213.68,213.95,213.41,213.5,25581.0,200.5494,200.8028,200.2959,200.3804,25581.0
2022-11-22 12:10:00,213.49,213.69,213.48,213.56,15968.0,200.371,200.5587,200.3616,200.4367,15968.0
2022-11-22 12:20:00,213.5,213.58,212.98,213.2,38983.0,200.3804,200.4555,199.8924,200.0989,38983.0
2022-11-22 12:30:00,213.25,213.61,213.23,213.59,18124.0,200.1458,200.4837,200.127,200.4649,18124.0
2022-11-22 12:40:00,213.56,213.65,213.32,213.56,32427.0,200.4367,200.5212,200.2115,200.4367,32427.0
2022-11-22 12:50:00,213.54,213.55,213.41,213.54,10162.0,200.418,200.4273,200.2959,200.418,10162.0
2022-11-22 13:00:00,213.55,213.63,213.04,213.27,29757.0,200.4273,200.5024,199.9487,200.1646,29757.0
2022-11-22 13:10:00,213.31,213.7,213.31,213.55,16416.0,200.2021,200.5681,200.2021,200.4273,16416.0
2022-11-22 13:20:00,213.58,213.62,213.29,213.5,16437.0,200.4555,200.493,200.1833,200.3804,16437.0
2022-11-22 13:30:00,213.49,213.55,213.14,213.23,15735.0,200.371,200.4273,200.0425,200.127,15735.0
2022-11-22 13:40:00,213.26,213.29,213.04,213.1,16384.0,200.1552,200.1833,199.9487,200.005,16384.0
2022-11-22 13:50:00,213.12,213.22,213.01,213.01,20295.0,200.0238,200.1176,199.9205,199.9205,20295.0
2022-11-22 14:00:00,213.05,213.26,212.87,213.0,41377.0,199.9581,200.1552,199.7891,199.9111,41377.0
2022-11-22 14:10:00,213.03,213.21,212.84,213.16,24660.0,199.9393,200.1082,199.761,200.0613,24660.0
2022-11-22 14:20:00,213.23,213.48,213.21,213.45,19739.0,200.127,200.3616,200.1082,200.3335,19739.0
2022-11-22 14:30:00,213.45,213.45,213.07,213.22,18961.0,200.3335,200.3335,199.9768,200.1176,18961.0
2022-11-22 14:40:00,213.18,213.39,213.13,213.22,20442.0,200.0801,200.2772,200.0332,200.1176,20442.0
2022-11-22 14:50:00,213.19,213.23,212.97,213.07,24089.0,200.0895,200.127,199.883,199.9768,24089.0
2022-11-22 15:00:00,213.05,213.41,212.98,213.39,27785.0,199.9581,200.2959,199.8924,200.2772,27785.0
2022-11-22 15:10:00,213.37,213.37,212.88,212.95,26408.0,200.2584,200.2584,199.7985,199.8642,26408.0
2022-11-22 15:20:00,212.97,213.4,212.96,213.08,41681.0,199.883,200.2866,199.8736,199.9862,41681.0
2022-11-22 15:30:00,213.08,213.17,212.9,213.0,34829.0,199.9862,200.0707,199.8173,199.9111,34829.0
2022-11-22 15:40:00,213.01,213.23,212.82,213.16,56588.0,199.9205,200.127,199.7422,200.0613,56588.0
2022-11-22 15:50:00,213.19,213.35,213.01,213.18,180856.0,200.0895,200.2396,199.9205,200.0801,180856.0
2022-11-23 09:30:00,212.69,213.24,210.66,211.24,66694.0,199.6202,200.1364,197.7149,198.2593,66694.0
2022-11-23 09:40:00,211.24,211.82,211.03,211.29,52633.0,198.2593,198.8037,198.0622,198.3062,52633.0
2022-11-23 09:50:00,211.23,211.61,210.69,210.82,32851.0,198.2499,198.6066,197.7431,197.8651,32851.0
2022-11-23 10:00:00,210.84,212.42,210.83,212.0,47257.0,197.8839,199.3668,197.8745,198.9726,47257.0
2022-11-23 10:10:00,212.03,212.1,211.18,211.27,45826.0,199.0008,199.0664,198.203,198.2875,45826.0
2022-11-23 10:20:00,211.2,211.91,211.15,211.76,35263.0,198.2218,198.8881,198.1748,198.7473,35263.0
2022-11-23 10:30:00,211.85,212.05,211.49,211.58,21193.0,198.8318,199.0195,198.4939,198.5784,21193.0
2022-11-23 10:40:00,211.6,212.14,211.58,211.73,26858.0,198.5972,199.104,198.5784,198.7192,26858.0
2022-11-23 10:50:00,211.74,211.76,211.57,211.59,23268.0,198.7286,198.7473,198.569,198.5878,23268.0
2022-11-23 11:00:00,211.66,212.15,211.4,212.02,37645.0,198.6535,199.1134,198.4095,198.9914,37645.0
2022-11-23 11:10:00,212.03,212.4,211.9,212.13,36101.0,199.0008,199.348,198.8787,199.0946,36101.0
2022-11-23 11:20:00,212.18,212.27,212.02,212.27,31646.0,199.1415,199.226,198.9914,199.226,31646.0
2022-11-23 11:30:00,212.31,212.35,211.91,211.99,16513.0,199.2635,199.3011,198.8881,198.9632,16513.0
2022-11-23 11:40:00,211.96,211.96,211.29,211.31,21561.0,198.9351,198.9351,198.3062,198.325,21561.0
2022-11-23 11:50:00,211.28,211.33,210.57,211.14,44400.0,198.2968,198.3438,197.6305,198.1654,44400.0
2022-11-23 12:00:00,211.13,211.58,211.09,211.52,26324.0,198.1561,198.5784,198.1185,198.5221,26324.0
2022-11-23 12:10:00,211.57,211.88,211.56,211.8,17031.0,198.569,198.86,198.5596,198.7849,17031.0
2022-11-23 12:20:00,211.74,212.07,211.72,211.93,20709.0,198.7286,199.0383,198.7098,198.9069,20709.0
2022-11-23 12:30:00,212.0,212.08,211.68,212.03,35235.0,198.9726,199.0477,198.6723,199.0008,35235.0
2022-11-23 12:40:00,211.99,212.06,211.85,211.97,22846.0,198.9632,199.0289,198.8318,198.9444,22846.0
2022-11-23 12:50:00,211.94,211.94,211.28,211.34,14524.0,198.9163,198.9163,198.2968,198.3532,14524.0
2022-11-23 13:00:00,211.38,211.54,211.31,211.41,12335.0,198.3907,198.5409,198.325,198.4188,12335.0
2022-11-23 13:10:00,211.4,211.48,211.15,211.48,17449.0,198.4095,198.4845,198.1748,198.4845,17449.0
2022-11-23 13:20:00,211.49,211.83,211.48,211.73,24071.0,198.4939,198.813,198.4845,198.7192,24071.0
2022-11-23 13:30:00,211.77,212.0,211.75,211.94,20008.0,198.7567,198.9726,198.738,198.9163,20008.0
2022-11-23 13:40:00,211.91,211.91,211.58,211.62,14482.0,198.8881,198.8881,198.5784,198.6159,14482.0
2022-11-23 13:50:00,211.59,211.62,211.21,211.34,14833.0,198.5878,198.6159,198.2311,198.3532,14833.0
2022-11-23 14:00:00,211.34,212.41,211.22,212.14,30603.0,198.3532,199.3574,198.2405,199.104,30603.0
2022-11-23 14:10:00,212.2,212.24,211.73,211.91,28779.0,199.1603,199.1978,198.7192,198.8881,28779.0
2022-11-23 14:20:00,211.94,212.5,211.84,212.25,25064.0,198.9163,199.4419,198.8224,199.2072,25064.0
2022-11-23 14:30:00,212.24,212.28,211.61,211.61,18829.0,199.1978,199.2354,198.6066,198.6066,18829.0
2022-11-23 14:40:00,211.64,212.13,211.61,212.06,17151.0,198.6347,199.0946,198.6066,199.0289,17151.0
2022-11-23 14:50:00,212.08,212.24,211.82,211.86,20589.0,199.0477,199.1978,198.8037,198.8412,20589.0
2022-11-23 15:00:00,211.86,212.01,211.7,211.76,29332.0,198.8412,198.982,198.691,198.7473,29332.0
2022-11-23 15:10:00,211.77,212.29,211.68,212.22,31942.0,198.7567,199.2448,198.6723,199.1791,31942.0
2022-11-23 15:20:00,212.22,212.5,212.02,212.4,41404.0,199.1791,199.4419,198.9914,199.348,41404.0
2022-11-23 15:30:00,212.41,212.51,212.28,212.48,35964.0,199.3574,199.4513,199.2354,199.4231,35964.0
2022-11-23 15:40:00,212.49,212.68,212.33,212.34,44941.0,199.4325,199.6108,199.2823,199.2917,44941.0
2022-11-23 15:50:00,212.37,212.55,212.2,212.45,141272.0,199.3199,199.4888,199.1603,199.3949,141272.0
2022-11-25 09:30:00,213.0,213.91,212.48,213.25,61836.0,199.9111,200.7652,199.4231,200.1458,61836.0
2022-11-25 09:40:00,213.25,214.32,213.25,213.99,32740.0,200.1458,201.15,200.1458,200.8403,32740.0
2022-11-25 09:50:00,213.96,214.67,213.94,214.64,29619.0,200.8122,201.4785,200.7934,201.4504,29619.0
2022-11-25 10:00:00,214.68,215.42,214.61,215.1,49151.0,201.4879,202.1824,201.4222,201.8821,49151.0
2022-11-25 10:10:00,215.03,215.05,214.55,214.82,13467.0,201.8164,201.8352,201.3659,201.6193,13467.0
2022-11-25 10:20:00,214.85,215.1,214.71,214.9,28971.0,201.6475,201.8821,201.5161,201.6944,28971.0
2022-11-25 10:30:00,214.87,214.91,214.57,214.85,16919.0,201.6662,201.7038,201.3847,201.6475,16919.0
2022-11-25 10:40:00,214.91,215.04,214.72,215.0,11625.0,201.7038,201.8258,201.5255,201.7882,11625.0
2022-11-25 10:50:00,214.93,214.98,214.66,214.84,43320.0,201.7225,201.7695,201.4691,201.6381,43320.0
2022-11-25 11:00:00,214.85,215.06,214.77,215.01,18145.0,201.6475,201.8446,201.5724,201.7976,18145.0
2022-11-25 11:10:00,215.03,215.11,214.55,214.71,11225.0,201.8164,201.8915,201.3659,201.5161,11225.0
2022-11-25 11:20:00,214.71,214.72,214.4,214.4,10811.0,201.5161,201.5255,201.2251,201.2251,10811.0
2022-11-25 11:30:00,214.42,214.73,214.42,214.72,16815.0,201.2439,201.5348,201.2439,201.5255,16815.0
2022-11-25 11:40:00,214.74,214.83,214.61,214.76,18830.0,201.5442,201.6287,201.4222,201.563,18830.0
2022-11-25 11:50:00,214.76,214.81,214.5,214.61,43566.0,201.563,201.6099,201.319,201.4222,43566.0
2022-11-25 12:00:00,214.62,214.94,214.54,214.86,19380.0,201.4316,201.7319,201.3565,201.6568,19380.0
2022-11-25 12:10:00,214.85,214.89,214.69,214.82,18269.0,201.6475,201.685,201.4973,201.6193,18269.0
2022-11-25 12:20:00,214.8,214.8,214.47,214.49,19526.0,201.6005,201.6005,201.2908,201.3096,19526.0
2022-11-25 12:30:00,214.44,214.45,214.12,214.16,10174.0,201.2627,201.272,200.9623,200.9999,10174.0
2022-11-25 12:40:00,214.18,214.24,213.48,213.48,26601.0,201.0186,201.0749,200.3616,200.3616,26601.0
2022-11-25 12:50:00,213.45,213.65,213.11,213.48,91810.0,200.3335,200.5212,200.0144,200.3616,91810.0
2022-11-28 09:30:00,211.23,212.37,211.03,212.19,81738.0,198.2499,199.3199,198.0622,199.1509,81738.0
2022-11-28 09:40:00,212.06,212.12,211.61,212.02,37902.0,199.0289,199.0852,198.6066,198.9914,37902.0
2022-11-28 09:50:00,212.0,212.43,211.49,211.75,40722.0,198.9726,199.3762,198.4939,198.738,40722.0
2022-11-28 10:00:00,211.75,212.33,211.62,211.77,29908.0,198.738,199.2823,198.6159,198.7567,29908.0
2022-11-28 10:10:00,211.81,212.14,211.48,212.14,21150.0,198.7943,199.104,198.4845,199.104,21150.0
2022-11-28 10:20:00,212.1,212.25,211.48,211.72,48131.0,199.0664,199.2072,198.4845,198.7098,48131.0
2022-11-28 10:30:00,211.72,211.94,211.51,211.94,19865.0,198.7098,198.9163,198.5127,198.9163,19865.0
2022-11-28 10:40:00,211.82,211.96,211.63,211.67,12610.0,198.8037,198.9351,198.6253,198.6629,12610.0
2022-11-28 10:50:00,211.63,211.71,211.05,211.08,38126.0,198.6253,198.7004,198.081,198.1091,38126.0
2022-11-28 11:00:00,211.05,211.18,210.73,210.97,33696.0,198.081,198.203,197.7806,198.0059,33696.0
2022-11-28 11:10:00,210.97,211.19,210.9,210.92,24891.0,198.0059,198.2124,197.9402,197.959,24891.0
2022-11-28 11:20:00,210.97,210.97,210.72,210.75,22195.0,198.0059,198.0059,197.7713,197.7994,22195.0
2022-11-28 11:30:00,210.76,211.11,210.75,210.94,32091.0,197.8088,198.1373,197.7994,197.9777,32091.0
2022-11-28 11:40:00,210.96,211.01,210.68,210.87,16810.0,197.9965,198.0434,197.7337,197.912,16810.0
2022-11-28 11:50:00,210.92,211.1,210.86,210.88,13806.0,197.959,198.1279,197.9026,197.9214,13806.0
2022-11-28 12:00:00,210.89,211.06,210.31,210.49,38700.0,197.9308,198.0904,197.3864,197.5554,38700.0
2022-11-28 12:10:00,210.44,210.77,210.27,210.71,38637.0,197.5085,197.8182,197.3489,197.7619,38637.0
2022-11-28 12:20:00,210.74,210.79,210.03,210.08,47986.0,197.79,197.8369,197.1237,197.1706,47986.0
2022-11-28 12:30:00,210.07,210.25,209.86,209.88,66790.0,197.1612,197.3301,196.9641,196.9829,66790.0
2022-11-28 12:40:00,209.86,209.93,209.7,209.74,24799.0,196.9641,197.0298,196.8139,196.8515,24799.0
2022-11-28 12:50:00,209.78,210.03,209.73,209.95,56443.0,196.889,197.1237,196.8421,197.0486,56443.0
2022-11-28 13:00:00,209.91,210.05,209.85,210.04,73474.0,197.011,197.1424,196.9547,197.133,73474.0
2022-11-28 13:10:00,210.01,210.17,209.74,209.87,35978.0,197.1049,197.255,196.8515,196.9735,35978.0
2022-11-28 13:20:00,209.89,209.94,209.41,209.44,23987.0,196.9923,197.0392,196.5417,196.5699,23987.0
2022-11-28 13:30:00,209.4,209.45,209.21,209.35,21589.0,196.5324,196.5793,196.354,196.4854,21589.0
2022-11-28 13:40:00,209.38,209.41,209.17,209.18,17136.0,196.5136,196.5417,196.3165,196.3259,17136.0
2022-11-28 13:50:00,209.17,209.27,208.67,208.83,20619.0,196.3165,196.4104,195.8472,195.9974,20619.0
2022-11-28 14:00:00,208.86,208.91,208.58,208.83,21585.0,196.0255,196.0725,195.7628,195.9974,21585.0
2022-11-28 14:10:00,208.79,208.81,208.61,208.61,9857.0,195.9598,195.9786,195.7909,195.7909,9857.0
2022-11-28 14:20:00,208.62,208.63,208.31,208.31,21288.0,195.8003,195.8097,195.5093,195.5093,21288.0
2022-11-28 14:30:00,208.28,208.43,208.21,208.32,37103.0,195.4812,195.622,195.4155,195.5187,37103.0
2022-11-28 14:40:00,208.28,208.45,208.14,208.33,25916.0,195.4812,195.6407,195.3498,195.5281,25916.0
2022-11-28 14:50:00,208.31,208.41,207.99,207.99,22116.0,195.5093,195.6032,195.209,195.209,22116.0
2022-11-28 15:00:00,208.01,208.13,207.94,208.03,25178.0,195.2278,195.3404,195.1621,195.2466,25178.0
2022-11-28 15:10:00,208.06,208.16,207.68,207.86,40034.0,195.2747,195.3686,194.9181,195.087,40034.0
2022-11-28 15:20:00,207.91,208.22,207.89,208.09,33850.0,195.1339,195.4249,195.1152,195.3029,33850.0
2022-11-28 15:30:00,208.09,208.52,208.03,208.33,63845.0,195.3029,195.7064,195.2466,195.5281,63845.0
2022-11-28 15:40:00,208.34,208.67,208.26,208.31,90884.0,195.5375,195.8472,195.4624,195.5093,90884.0
2022-11-28 15:50:00,208.3,208.68,208.29,208.45,304733.0,195.5,195.8566,195.4906,195.6407,304733.0
2022-11-29 09:30:00,208.96,210.29,208.11,210.13,59884.0,196.1194,197.3677,195.3216,197.2175,59884.0
2022-11-29 09:40:00,210.38,211.23,209.8,209.81,61269.0,197.4521,198.2499,196.9078,196.9172,61269.0
2022-11-29 09:50:00,209.63,210.37,209.51,210.37,39276.0,196.7482,197.4428,196.6356,197.4428,39276.0
2022-11-29 10:00:00,210.38,210.96,210.38,210.94,31166.0,197.4521,197.9965,197.4521,197.9777,31166.0
2022-11-29 10:10:00,210.94,211.94,210.82,211.75,59773.0,197.9777,198.9163,197.8651,198.738,59773.0
2022-11-29 10:20:00,211.78,211.81,210.79,211.8,38694.0,198.7661,198.7943,197.8369,198.7849,38694.0
2022-11-29 10:30:00,211.84,211.84,211.19,211.28,36257.0,198.8224,198.8224,198.2124,198.2968,36257.0
2022-11-29 10:40:00,211.22,211.26,210.65,211.02,26417.0,198.2405,198.2781,197.7056,198.0528,26417.0
2022-11-29 10:50:00,210.98,211.2,210.79,211.17,30891.0,198.0153,198.2218,197.8369,198.1936,30891.0
2022-11-29 11:00:00,211.19,211.3,210.14,210.18,20500.0,198.2124,198.3156,197.2269,197.2644,20500.0
2022-11-29 11:10:00,210.16,210.42,210.07,210.07,18688.0,197.2457,197.4897,197.1612,197.1612,18688.0
2022-11-29 11:20:00,210.05,210.38,209.94,210.1,24138.0,197.1424,197.4521,197.0392,197.1893,24138.0
2022-11-29 11:30:00,210.1,210.46,210.1,210.35,11471.0,197.1893,197.5272,197.1893,197.424,11471.0
2022-11-29 11:40:00,210.36,210.68,210.18,210.68,16795.0,197.4334,197.7337,197.2644,197.7337,16795.0
2022-11-29 11:50:00,210.64,210.98,210.44,210.53,28073.0,197.6962,198.0153,197.5085,197.5929,28073.0
2022-11-29 12:00:00,210.51,210.56,210.24,210.44,21625.0,197.5742,197.6211,197.3207,197.5085,21625.0
2022-11-29 12:10:00,210.42,210.76,210.37,210.76,15276.0,197.4897,197.8088,197.4428,197.8088,15276.0
2022-11-29 12:20:00,210.68,210.74,210.39,210.63,16467.0,197.7337,197.79,197.4615,197.6868,16467.0
2022-11-29 12:30:00,210.66,210.98,210.62,210.87,11383.0,197.7149,198.0153,197.6774,197.912,11383.0
2022-11-29 12:40:00,210.88,211.0,210.72,210.98,9127.0,197.9214,198.034,197.7713,198.0153,9127.0
2022-11-29 12:50:00,210.95,211.18,210.88,211.14,15130.0,197.9871,198.203,197.9214,198.1654,15130.0
2022-11-29 13:00:00,211.13,211.25,210.95,211.07,15044.0,198.1561,198.2687,197.9871,198.0997,15044.0
2022-11-29 13:10:00,211.09,211.51,211.05,211.33,19961.0,198.1185,198.5127,198.081,198.3438,19961.0
2022-11-29 13:20:00,211.37,211.59,211.27,211.43,20809.0,198.3813,198.5878,198.2875,198.4376,20809.0
2022-11-29 13:30:00,211.41,211.87,211.39,211.8,17843.0,198.4188,198.8506,198.4001,198.7849,17843.0
2022-11-29 13:40:00,211.8,211.96,211.67,211.67,22293.0,198.7849,198.9351,198.6629,198.6629,22293.0
2022-11-29 13:50:00,211.66,211.99,211.44,211.99,46103.0,198.6535,198.9632,198.447,198.9632,46103.0
2022-11-29 14:00:00,211.97,212.59,211.96,212.52,16078.0,198.9444,199.5263,198.9351,199.4606,16078.0
2022-11-29 14:10:00,212.52,212.67,212.46,212.59,12624.0,199.4606,199.6014,199.4043,199.5263,12624.0
2022-11-29 14:20:00,212.6,212.66,212.24,212.25,24128.0,199.5357,199.592,199.1978,199.2072,24128.0
2022-11-29 14:30:00,212.31,212.6,212.21,212.54,18041.0,199.2635,199.5357,199.1697,199.4794,18041.0
2022-11-29 14:40:00,212.54,212.59,212.21,212.25,21514.0,199.4794,199.5263,199.1697,199.2072,21514.0
2022-11-29 14:50:00,212.27,212.57,212.25,212.51,24467.0,199.226,199.5076,199.2072,199.4513,24467.0
2022-11-29 15:00:00,212.51,212.72,212.09,212.62,30831.0,199.4513,199.6484,199.0571,199.5545,30831.0
2022-11-29 15:10:00,212.67,212.84,212.59,212.81,20269.0,199.6014,199.761,199.5263,199.7328,20269.0
2022-11-29 15:20:00,212.79,213.11,212.69,212.95,45302.0,199.714,200.0144,199.6202,199.8642,45302.0
2022-11-29 15:30:00,212.95,213.24,212.73,212.9,50538.0,199.8642,200.1364,199.6577,199.8173,50538.0
2022-11-29 15:40:00,212.92,213.19,212.81,212.99,62668.0,199.8361,200.0895,199.7328,199.9018,62668.0
2022-11-29 15:50:00,213.07,213.09,212.65,212.85,168087.0,199.9768,199.9956,199.5827,199.7704,168087.0
2022-11-30 09:30:00,212.72,213.09,210.77,211.08,92137.0,199.6484,199.9956,197.8182,198.1091,92137.0
2022-11-30 09:40:00,211.22,212.3,210.71,210.84,69673.0,198.2405,199.2542,197.7619,197.8839,69673.0
2022-11-30 09:50:00,210.92,212.33,210.76,211.81,43717.0,197.959,199.2823,197.8088,198.7943,43717.0
2022-11-30 10:00:00,211.87,212.19,211.64,212.16,25577.0,198.8506,199.1509,198.6347,199.1228,25577.0
2022-11-30 10:10:00,212.24,212.24,211.16,211.21,41870.0,199.1978,199.1978,198.1842,198.2311,41870.0
2022-11-30 10:20:00,211.12,211.62,210.99,211.58,34256.0,198.1467,198.6159,198.0247,198.5784,34256.0
2022-11-30 10:30:00,211.62,212.24,211.48,212.12,75498.0,198.6159,199.1978,198.4845,199.0852,75498.0
2022-11-30 10:40:00,212.25,212.33,211.84,212.19,47445.0,199.2072,199.2823,198.8224,199.1509,47445.0
2022-11-30 10:50:00,212.11,212.25,211.62,211.78,102823.0,199.0758,199.2072,198.6159,198.7661,102823.0
2022-11-30 11:00:00,211.82,212.02,211.62,211.98,23092.0,198.8037,198.9914,198.6159,198.9538,23092.0
2022-11-30 11:10:00,211.99,212.74,211.92,212.68,47795.0,198.9632,199.6671,198.8975,199.6108,47795.0
2022-11-30 11:20:00,212.67,212.68,212.38,212.51,25049.0,199.6014,199.6108,199.3292,199.4513,25049.0
2022-11-30 11:30:00,212.49,213.01,212.01,212.01,35944.0,199.4325,199.9205,198.982,198.982,35944.0
2022-11-30 11:40:00,212.04,212.2,211.78,212.09,18304.0,199.0101,199.1603,198.7661,199.0571,18304.0
2022-11-30 11:50:00,211.96,212.23,211.67,212.13,36153.0,198.9351,199.1885,198.6629,199.0946,36153.0
2022-11-30 12:00:00,212.11,212.33,211.71,211.76,29658.0,199.0758,199.2823,198.7004,198.7473,29658.0
2022-11-30 12:10:00,211.81,212.05,211.7,211.85,30534.0,198.7943,199.0195,198.691,198.8318,30534.0
2022-11-30 12:20:00,211.82,211.99,211.55,211.84,23661.0,198.8037,198.9632,198.5502,198.8224,23661.0
2022-11-30 12:30:00,211.89,211.97,211.72,211.77,17061.0,198.8694,198.9444,198.7098,198.7567,17061.0
2022-11-30 12:40:00,211.76,212.18,211.76,212.11,37643.0,198.7473,199.1415,198.7473,199.0758,37643.0
2022-11-30 12:50:00,212.14,212.16,211.84,211.94,13905.0,199.104,199.1228,198.8224,198.9163,13905.0
2022-11-30 13:00:00,211.98,212.43,211.9,212.15,27115.0,198.9538,199.3762,198.8787,199.1134,27115.0
2022-11-30 13:10:00,212.12,212.45,212.1,212.32,30717.0,199.0852,199.3949,199.0664,199.2729,30717.0
2022-11-30 13:20:00,212.34,212.48,212.18,212.36,24297.0,199.2917,199.4231,199.1415,199.3105,24297.0
2022-11-30 13:30:00,212.33,214.09,212.17,213.95,47655.0,199.2823,200.9342,199.1321,200.8028,47655.0
2022-11-30 13:40:00,214.09,214.2,213.13,213.83,23080.0,200.9342,201.0374,200.0332,200.6901,23080.0
2022-11-30 13:50:00,213.9,214.9,213.79,214.77,27099.0,200.7558,201.6944,200.6526,201.5724,27099.0
2022-11-30 14:00:00,214.83,215.47,214.75,215.18,33703.0,201.6287,202.2294,201.5536,201.9572,33703.0
2022-11-30 14:10:00,215.18,216.31,215.17,216.26,40060.0,201.9572,203.0177,201.9478,202.9708,40060.0
2022-11-30 14:20:00,216.29,216.29,215.74,215.89,31571.0,202.999,202.999,202.4828,202.6236,31571.0
2022-11-30 14:30:00,215.94,216.19,215.78,216.15,58832.0,202.6705,202.9051,202.5203,202.8676,58832.0
2022-11-30 14:40:00,216.18,216.24,215.58,216.02,30531.0,202.8957,202.952,202.3326,202.7456,30531.0
2022-11-30 14:50:00,216.01,216.49,215.98,216.49,25415.0,202.7362,203.1867,202.708,203.1867,25415.0
2022-11-30 15:00:00,216.48,217.08,216.42,217.06,36119.0,203.1773,203.7404,203.121,203.7217,36119.0
2022-11-30 15:10:00,217.06,218.1,217.02,218.1,59393.0,203.7217,204.6977,203.6841,204.6977,59393.0
2022-11-30 15:20:00,218.06,218.27,217.97,218.27,66897.0,204.6602,204.8573,204.5757,204.8573,66897.0
2022-11-30 15:30:00,218.27,218.95,218.22,218.66,112047.0,204.8573,205.4955,204.8104,205.2233,112047.0
2022-11-30 15:40:00,218.66,218.78,218.14,218.22,98907.0,205.2233,205.336,204.7353,204.8104,98907.0
2022-11-30 15:50:00,218.17,218.21,217.02,217.48,410956.0,204.7634,204.801,203.6841,204.1158,410956.0
2022-12-01 09:30:00,219.16,219.16,215.6,215.6,64260.0,205.6926,205.6926,202.3514,202.3514,64260.0
2022-12-01 09:40:00,215.76,216.31,215.66,215.91,48701.0,202.5015,203.0177,202.4077,202.6423,48701.0
2022-12-01 09:50:00,216.0,217.8,216.0,217.72,32229.0,202.7268,204.4162,202.7268,204.3411,32229.0
2022-12-01 10:00:00,217.79,218.08,216.98,217.5,26053.0,204.4068,204.679,203.6466,204.1346,26053.0
2022-12-01 10:10:00,217.49,217.49,216.39,216.48,22489.0,204.1252,204.1252,203.0928,203.1773,22489.0
2022-12-01 10:20:00,216.36,216.55,216.0,216.0,29443.0,203.0647,203.243,202.7268,202.7268,29443.0
2022-12-01 10:30:00,216.13,216.17,215.38,215.48,27501.0,202.8488,202.8863,202.1449,202.2387,27501.0
2022-12-01 10:40:00,215.39,215.85,215.06,215.76,28742.0,202.1543,202.586,201.8446,202.5015,28742.0
2022-12-01 10:50:00,215.75,215.94,214.94,215.5,37309.0,202.4922,202.6705,201.7319,202.2575,37309.0
2022-12-01 11:00:00,215.53,215.55,215.2,215.4,27626.0,202.2857,202.3044,201.976,202.1637,27626.0
2022-12-01 11:10:00,215.43,215.47,214.89,215.06,29937.0,202.1918,202.2294,201.685,201.8446,29937.0
2022-12-01 11:20:00,215.09,215.27,214.9,215.08,32733.0,201.8727,202.0417,201.6944,201.8633,32733.0
2022-12-01 11:30:00,215.14,215.85,215.14,215.61,26051.0,201.9196,202.586,201.9196,202.3608,26051.0
2022-12-01 11:40:00,215.52,215.76,215.44,215.64,13600.0,202.2763,202.5015,202.2012,202.3889,13600.0
2022-12-01 11:50:00,215.73,215.86,215.56,215.57,15070.0,202.4734,202.5954,202.3138,202.3232,15070.0
2022-12-01 12:00:00,215.61,215.61,215.12,215.2,17964.0,202.3608,202.3608,201.9009,201.976,17964.0
2022-12-01 12:10:00,215.2,215.48,215.0,215.02,17758.0,201.976,202.2387,201.7882,201.807,17758.0
2022-12-01 12:20:00,215.03,215.6,215.02,215.52,11534.0,201.8164,202.3514,201.807,202.2763,11534.0
2022-12-01 12:30:00,215.49,215.8,215.45,215.51,19641.0,202.2481,202.5391,202.2106,202.2669,19641.0
2022-12-01 12:40:00,215.53,215.55,215.0,215.21,13098.0,202.2857,202.3044,201.7882,201.9853,13098.0
2022-12-01 12:50:00,215.24,215.47,215.23,215.47,18190.0,202.0135,202.2294,202.0041,202.2294,18190.0
2022-12-01 13:00:00,215.49,216.17,215.49,215.91,23916.0,202.2481,202.8863,202.2481,202.6423,23916.0
2022-12-01 13:10:00,215.93,215.95,215.1,215.19,21935.0,202.6611,202.6799,201.8821,201.9666,21935.0
2022-12-01 13:20:00,215.21,215.7,215.21,215.63,31999.0,201.9853,202.4452,201.9853,202.3795,31999.0
2022-12-01 13:30:00,215.58,215.69,215.06,215.09,10124.0,202.3326,202.4358,201.8446,201.8727,10124.0
2022-12-01 13:40:00,215.11,215.61,215.1,215.47,17617.0,201.8915,202.3608,201.8821,202.2294,17617.0
2022-12-01 13:50:00,215.48,215.8,215.45,215.73,25965.0,202.2387,202.5391,202.2106,202.4734,25965.0
2022-12-01 14:00:00,215.79,215.87,215.53,215.63,46182.0,202.5297,202.6048,202.2857,202.3795,46182.0
2022-12-01 14:10:00,215.63,216.0,215.57,215.91,15918.0,202.3795,202.7268,202.3232,202.6423,15918.0
2022-12-01 14:20:00,215.89,216.05,215.66,216.0,21989.0,202.6236,202.7737,202.4077,202.7268,21989.0
2022-12-01 14:30:00,215.97,215.99,215.62,215.64,26032.0,202.6986,202.7174,202.3701,202.3889,26032.0
2022-12-01 14:40:00,215.64,215.79,215.57,215.77,20312.0,202.3889,202.5297,202.3232,202.5109,20312.0
2022-12-01 14:50:00,215.8,215.96,215.75,215.88,17621.0,202.5391,202.6893,202.4922,202.6142,17621.0
2022-12-01 15:00:00,215.86,215.94,215.73,215.84,14724.0,202.5954,202.6705,202.4734,202.5766,14724.0
2022-12-01 15:10:00,215.76,215.79,215.05,215.14,31221.0,202.5015,202.5297,201.8352,201.9196,31221.0
2022-12-01 15:20:00,215.14,215.21,214.91,215.16,55361.0,201.9196,201.9853,201.7038,201.9384,55361.0
2022-12-01 15:30:00,215.13,215.49,215.13,215.45,37255.0,201.9103,202.2481,201.9103,202.2106,37255.0
2022-12-01 15:40:00,215.43,215.71,215.28,215.64,40735.0,202.1918,202.4546,202.051,202.3889,40735.0
2022-12-01 15:50:00,215.7,216.18,215.67,215.94,192231.0,202.4452,202.8957,202.4171,202.6705,192231.0
2022-12-02 09:30:00,213.74,215.14,213.61,214.67,55996.0,200.6057,201.9196,200.4837,201.4785,55996.0
2022-12-02 09:40:00,214.66,214.72,213.28,213.72,28859.0,201.4691,201.5255,200.1739,200.5869,28859.0
2022-12-02 09:50:00,213.76,214.11,213.39,213.72,25709.0,200.6244,200.9529,200.2772,200.5869,25709.0
2022-12-02 10:00:00,213.74,214.27,213.2,213.83,38241.0,200.6057,201.1031,200.0989,200.6901,38241.0
2022-12-02 10:10:00,213.81,213.98,213.48,213.75,25725.0,200.6714,200.8309,200.3616,200.6151,25725.0
2022-12-02 10:20:00,213.66,214.19,213.59,214.1,33607.0,200.5306,201.028,200.4649,200.9435,33607.0
2022-12-02 10:30:00,214.11,214.15,213.62,213.94,19652.0,200.9529,200.9905,200.493,200.7934,19652.0
2022-12-02 10:40:00,213.97,214.65,213.93,214.57,19231.0,200.8215,201.4598,200.784,201.3847,19231.0
2022-12-02 10:50:00,214.53,215.0,214.44,214.88,20249.0,201.3471,201.7882,201.2627,201.6756,20249.0
2022-12-02 11:00:00,214.87,214.87,214.39,214.56,12349.0,201.6662,201.6662,201.2157,201.3753,12349.0
2022-12-02 11:10:00,214.58,215.18,214.57,214.9,20959.0,201.3941,201.9572,201.3847,201.6944,20959.0
2022-12-02 11:20:00,214.89,215.38,214.79,215.38,8487.0,201.685,202.1449,201.5911,202.1449,8487.0
2022-12-02 11:30:00,215.23,215.7,215.21,215.66,9654.0,202.0041,202.4452,201.9853,202.4077,9654.0
2022-12-02 11:40:00,215.68,215.84,215.57,215.65,16415.0,202.4265,202.5766,202.3232,202.3983,16415.0
2022-12-02 11:50:00,215.59,215.66,215.09,215.09,10028.0,202.342,202.4077,201.8727,201.8727,10028.0
2022-12-02 12:00:00,215.06,215.21,214.95,215.12,4890.0,201.8446,201.9853,201.7413,201.9009,4890.0
2022-12-02 12:10:00,215.09,215.49,215.09,215.32,7555.0,201.8727,202.2481,201.8727,202.0886,7555.0
2022-12-02 12:20:00,215.29,215.44,215.17,215.31,5193.0,202.0604,202.2012,201.9478,202.0792,5193.0
2022-12-02 12:30:00,215.24,215.37,214.9,214.92,6629.0,202.0135,202.1355,201.6944,201.7132,6629.0
2022-12-02 12:40:00,214.9,215.09,214.78,214.98,12387.0,201.6944,201.8727,201.5818,201.7695,12387.0
2022-12-02 12:50:00,214.97,215.03,214.76,214.79,8716.0,201.7601,201.8164,201.563,201.5911,8716.0
2022-12-02 13:00:00,214.76,214.99,214.62,214.72,12244.0,201.563,201.7789,201.4316,201.5255,12244.0
2022-12-02 13:10:00,214.75,215.02,214.54,214.92,17272.0,201.5536,201.807,201.3565,201.7132,17272.0
2022-12-02 13:20:00,214.89,214.92,214.61,214.72,11703.0,201.685,201.7132,201.4222,201.5255,11703.0
2022-12-02 13:30:00,214.79,214.91,214.64,214.64,21508.0,201.5911,201.7038,201.4504,201.4504,21508.0
2022-12-02 13:40:00,214.64,214.79,214.58,214.58,11731.0,201.4504,201.5911,201.3941,201.3941,11731.0
2022-12-02 13:50:00,214.56,214.59,214.22,214.58,19677.0,201.3753,201.4034,201.0562,201.3941,19677.0
2022-12-02 14:00:00,214.59,214.74,214.14,214.14,12743.0,201.4034,201.5442,200.9811,200.9811,12743.0
2022-12-02 14:10:00,214.12,214.43,213.88,214.43,10001.0,200.9623,201.2533,200.7371,201.2533,10001.0
2022-12-02 14:20:00,214.45,214.49,214.25,214.39,11102.0,201.272,201.3096,201.0843,201.2157,11102.0
2022-12-02 14:30:00,214.39,214.64,214.37,214.54,13498.0,201.2157,201.4504,201.197,201.3565,13498.0
2022-12-02 14:40:00,214.52,214.7,214.27,214.63,15062.0,201.3377,201.5067,201.1031,201.441,15062.0
2022-12-02 14:50:00,214.68,215.18,214.67,215.14,20520.0,201.4879,201.9572,201.4785,201.9196,20520.0
2022-12-02 15:00:00,215.16,215.45,215.03,215.45,11053.0,201.9384,202.2106,201.8164,202.2106,11053.0
2022-12-02 15:10:00,215.41,215.59,215.28,215.41,15175.0,202.173,202.342,202.051,202.173,15175.0
2022-12-02 15:20:00,215.41,215.41,214.71,214.75,33305.0,202.173,202.173,201.5161,201.5536,33305.0
2022-12-02 15:30:00,214.77,214.78,214.46,214.65,25032.0,201.5724,201.5818,201.2814,201.4598,25032.0
2022-12-02 15:40:00,214.62,214.7,214.24,214.33,50321.0,201.4316,201.5067,201.0749,201.1594,50321.0
2022-12-02 15:50:00,214.33,214.78,214.3,214.69,100324.0,201.1594,201.5818,201.1313,201.4973,100324.0
2022-12-05 09:30:00,212.94,213.55,211.8,213.01,62422.0,199.8548,200.4273,198.7849,199.9205,62422.0
2022-12-05 09:40:00,212.93,212.97,211.91,212.36,23987.0,199.8454,199.883,198.8881,199.3105,23987.0
2022-12-05 09:50:00,212.38,212.55,211.12,211.13,23757.0,199.3292,199.4888,198.1467,198.1561,23757.0
2022-12-05 10:00:00,211.3,212.34,210.77,211.7,45088.0,198.3156,199.2917,197.8182,198.691,45088.0
2022-12-05 10:10:00,211.58,211.77,211.25,211.26,13085.0,198.5784,198.7567,198.2687,198.2781,13085.0
2022-12-05 10:20:00,211.26,211.45,210.87,210.97,16308.0,198.2781,198.4564,197.912,198.0059,16308.0
2022-12-05 10:30:00,211.03,211.49,210.93,211.38,20638.0,198.0622,198.4939,197.9683,198.3907,20638.0
2022-12-05 10:40:00,211.38,211.69,211.2,211.55,11451.0,198.3907,198.6816,198.2218,198.5502,11451.0
2022-12-05 10:50:00,211.56,211.66,211.29,211.46,15152.0,198.5596,198.6535,198.3062,198.4658,15152.0
2022-12-05 11:00:00,211.53,211.78,211.32,211.44,27395.0,198.5315,198.7661,198.3344,198.447,27395.0
2022-12-05 11:10:00,211.47,212.04,211.46,211.99,33222.0,198.4752,199.0101,198.4658,198.9632,33222.0
2022-12-05 11:20:00,211.97,212.52,211.77,212.47,32947.0,198.9444,199.4606,198.7567,199.4137,32947.0
2022-12-05 11:30:00,212.44,212.44,211.7,212.01,21638.0,199.3856,199.3856,198.691,198.982,21638.0
2022-12-05 11:40:00,212.03,212.07,211.67,211.73,8126.0,199.0008,199.0383,198.6629,198.7192,8126.0
2022-12-05 11:50:00,211.77,211.94,211.25,211.31,13932.0,198.7567,198.9163,198.2687,198.325,13932.0
2022-12-05 12:00:00,211.29,211.71,211.21,211.59,17414.0,198.3062,198.7004,198.2311,198.5878,17414.0
2022-12-05 12:10:00,211.57,212.01,211.4,212.01,31241.0,198.569,198.982,198.4095,198.982,31241.0
2022-12-05 12:20:00,211.97,212.13,211.86,211.92,14397.0,198.9444,199.0946,198.8412,198.8975,14397.0
2022-12-05 12:30:00,211.92,211.96,211.46,211.66,10567.0,198.8975,198.9351,198.4658,198.6535,10567.0
2022-12-05 12:40:00,211.62,211.71,211.46,211.53,13152.0,198.6159,198.7004,198.4658,198.5315,13152.0
2022-12-05 12:50:00,211.53,211.69,211.38,211.42,16223.0,198.5315,198.6816,198.3907,198.4282,16223.0
2022-12-05 13:00:00,211.37,211.54,211.3,211.3,19996.0,198.3813,198.5409,198.3156,198.3156,19996.0
2022-12-05 13:10:00,211.3,211.45,211.12,211.4,14024.0,198.3156,198.4564,198.1467,198.4095,14024.0
2022-12-05 13:20:00,211.4,211.47,211.08,211.39,28992.0,198.4095,198.4752,198.1091,198.4001,28992.0
2022-12-05 13:30:00,211.37,212.1,211.31,211.86,30132.0,198.3813,199.0664,198.325,198.8412,30132.0
2022-12-05 13:40:00,211.88,211.93,211.66,211.74,16619.0,198.86,198.9069,198.6535,198.7286,16619.0
2022-12-05 13:50:00,211.78,211.78,211.3,211.39,18446.0,198.7661,198.7661,198.3156,198.4001,18446.0
2022-12-05 14:00:00,211.43,211.65,211.32,211.61,15791.0,198.4376,198.6441,198.3344,198.6066,15791.0
2022-12-05 14:10:00,211.61,211.76,211.46,211.47,14018.0,198.6066,198.7473,198.4658,198.4752,14018.0
2022-12-05 14:20:00,211.45,211.45,210.92,211.07,14901.0,198.4564,198.4564,197.959,198.0997,14901.0
2022-12-05 14:30:00,211.01,211.03,210.82,210.82,13776.0,198.0434,198.0622,197.8651,197.8651,13776.0
2022-12-05 14:40:00,210.83,210.84,210.41,210.62,23526.0,197.8745,197.8839,197.4803,197.6774,23526.0
2022-12-05 14:50:00,210.66,211.15,210.66,211.09,15861.0,197.7149,198.1748,197.7149,198.1185,15861.0
2022-12-05 15:00:00,211.1,211.45,211.09,211.45,24690.0,198.1279,198.4564,198.1185,198.4564,24690.0
2022-12-05 15:10:00,211.45,211.83,211.36,211.47,38847.0,198.4564,198.813,198.3719,198.4752,38847.0
2022-12-05 15:20:00,211.48,211.53,211.05,211.05,21083.0,198.4845,198.5315,198.081,198.081,21083.0
2022-12-05 15:30:00,211.07,211.48,210.98,211.09,35917.0,198.0997,198.4845,198.0153,198.1185,35917.0
2022-12-05 15:40:00,211.08,211.12,210.78,210.94,50321.0,198.1091,198.1467,197.8276,197.9777,50321.0
2022-12-05 15:50:00,210.97,211.57,210.71,211.09,155648.0,198.0059,198.569,197.7619,198.1185,155648.0
2022-12-06 09:30:00,211.53,213.23,211.44,211.44,64727.0,198.5315,200.127,198.447,198.447,64727.0
2022-12-06 09:40:00,211.39,211.53,210.27,210.77,32602.0,198.4001,198.5315,197.3489,197.8182,32602.0
2022-12-06 09:50:00,210.78,211.11,210.09,210.41,41502.0,197.8276,198.1373,197.18,197.4803,41502.0
2022-12-06 10:00:00,210.41,210.76,209.63,210.42,47096.0,197.4803,197.8088,196.7482,197.4897,47096.0
2022-12-06 10:10:00,210.45,210.45,208.82,208.91,35610.0,197.5178,197.5178,195.988,196.0725,35610.0
2022-12-06 10:20:00,208.93,209.37,208.8,208.8,38740.0,196.0912,196.5042,195.9692,195.9692,38740.0
2022-12-06 10:30:00,208.81,209.56,208.8,209.36,42141.0,195.9786,196.6825,195.9692,196.4948,42141.0
2022-12-06 10:40:00,209.28,209.83,209.12,209.75,26767.0,196.4197,196.9359,196.2696,196.8609,26767.0
2022-12-06 10:50:00,209.72,209.98,209.46,209.69,30365.0,196.8327,197.0767,196.5887,196.8045,30365.0
2022-12-06 11:00:00,209.66,210.26,209.54,209.78,39969.0,196.7764,197.3395,196.6638,196.889,39969.0
2022-12-06 11:10:00,209.93,210.15,209.5,209.71,25890.0,197.0298,197.2363,196.6262,196.8233,25890.0
2022-12-06 11:20:00,209.7,210.2,209.65,210.16,27232.0,196.8139,197.2832,196.767,197.2457,27232.0
2022-12-06 11:30:00,210.09,210.75,210.05,210.42,73893.0,197.18,197.7994,197.1424,197.4897,73893.0
2022-12-06 11:40:00,210.38,211.23,210.26,211.09,29231.0,197.4521,198.2499,197.3395,198.1185,29231.0
2022-12-06 11:50:00,211.07,211.24,210.7,211.04,20813.0,198.0997,198.2593,197.7525,198.0716,20813.0
2022-12-06 12:00:00,211.07,211.43,211.07,211.3,24510.0,198.0997,198.4376,198.0997,198.3156,24510.0
2022-12-06 12:10:00,211.28,211.52,211.09,211.09,22940.0,198.2968,198.5221,198.1185,198.1185,22940.0
2022-12-06 12:20:00,211.14,211.78,211.14,211.78,21111.0,198.1654,198.7661,198.1654,198.7661,21111.0
2022-12-06 12:30:00,211.84,211.84,211.2,211.37,21592.0,198.8224,198.8224,198.2218,198.3813,21592.0
2022-12-06 12:40:00,211.39,211.56,210.95,211.09,33455.0,198.4001,198.5596,197.9871,198.1185,33455.0
2022-12-06 12:50:00,211.06,211.12,210.29,210.42,30941.0,198.0904,198.1467,197.3677,197.4897,30941.0
2022-12-06 13:00:00,210.46,210.59,210.04,210.14,23516.0,197.5272,197.6492,197.133,197.2269,23516.0
2022-12-06 13:10:00,210.12,210.57,210.02,210.57,38318.0,197.2081,197.6305,197.1143,197.6305,38318.0
2022-12-06 13:20:00,210.63,210.64,210.05,210.14,21687.0,197.6868,197.6962,197.1424,197.2269,21687.0
2022-12-06 13:30:00,210.14,210.33,210.05,210.28,25464.0,197.2269,197.4052,197.1424,197.3583,25464.0
2022-12-06 13:40:00,210.33,210.39,209.87,209.93,32157.0,197.4052,197.4615,196.9735,197.0298,32157.0
2022-12-06 13:50:00,209.96,209.96,209.59,209.62,41618.0,197.058,197.058,196.7107,196.7388,41618.0
2022-12-06 14:00:00,209.63,209.66,209.02,209.03,38664.0,196.7482,196.7764,196.1757,196.1851,38664.0
2022-12-06 14:10:00,209.06,209.1,208.83,209.06,34427.0,196.2133,196.2508,195.9974,196.2133,34427.0
2022-12-06 14:20:00,209.11,209.3,208.92,209.03,27225.0,196.2602,196.4385,196.0819,196.1851,27225.0
2022-12-06 14:30:00,209.03,209.06,208.7,208.97,46578.0,196.1851,196.2133,195.8754,196.1288,46578.0
2022-12-06 14:40:00,209.0,209.25,208.95,209.08,39401.0,196.1569,196.3916,196.11,196.232,39401.0
2022-12-06 14:50:00,209.01,209.35,209.0,209.18,31478.0,196.1663,196.4854,196.1569,196.3259,31478.0
2022-12-06 15:00:00,209.2,209.72,209.19,209.59,38497.0,196.3447,196.8327,196.3353,196.7107,38497.0
2022-12-06 15:10:00,209.61,209.64,209.33,209.38,22471.0,196.7295,196.7576,196.4667,196.5136,22471.0
2022-12-06 15:20:00,209.38,209.77,209.3,209.55,36033.0,196.5136,196.8796,196.4385,196.6731,36033.0
2022-12-06 15:30:00,209.59,210.43,209.59,210.41,34436.0,196.7107,197.4991,196.7107,197.4803,34436.0
2022-12-06 15:40:00,210.4,211.11,210.21,211.11,66582.0,197.4709,198.1373,197.2926,198.1373,66582.0
2022-12-06 15:50:00,211.12,211.23,210.7,211.15,232585.0,198.1467,198.2499,197.7525,198.1748,232585.0
2022-12-07 09:30:00,211.0,214.34,210.59,213.74,89560.0,198.034,201.1688,197.6492,200.6057,89560.0
2022-12-07 09:40:00,213.81,214.79,213.56,213.74,43111.0,200.6714,201.5911,200.4367,200.6057,43111.0
2022-12-07 09:50:00,213.73,213.73,212.65,212.86,38265.0,200.5963,200.5963,199.5827,199.7797,38265.0
2022-12-07 10:00:00,212.86,213.08,212.47,212.51,30469.0,199.7797,199.9862,199.4137,199.4513,30469.0
2022-12-07 10:10:00,212.53,213.14,212.24,212.92,34992.0,199.47,200.0425,199.1978,199.8361,34992.0
2022-12-07 10:20:00,212.89,213.68,212.77,213.68,33519.0,199.8079,200.5494,199.6953,200.5494,33519.0
2022-12-07 10:30:00,213.64,213.83,213.01,213.01,26758.0,200.5118,200.6901,199.9205,199.9205,26758.0
2022-12-07 10:40:00,213.06,213.66,212.98,213.66,24021.0,199.9675,200.5306,199.8924,200.5306,24021.0
2022-12-07 10:50:00,213.63,214.09,213.58,214.05,51857.0,200.5024,200.9342,200.4555,200.8966,51857.0
2022-12-07 11:00:00,214.07,214.26,213.43,213.54,36397.0,200.9154,201.0937,200.3147,200.418,36397.0
2022-12-07 11:10:00,213.41,213.62,213.14,213.25,17123.0,200.2959,200.493,200.0425,200.1458,17123.0
2022-12-07 11:20:00,213.16,213.16,212.45,212.59,29125.0,200.0613,200.0613,199.3949,199.5263,29125.0
2022-12-07 11:30:00,212.54,212.54,212.01,212.4,22976.0,199.4794,199.4794,198.982,199.348,22976.0
2022-12-07 11:40:00,212.5,212.69,212.26,212.36,14889.0,199.4419,199.6202,199.2166,199.3105,14889.0
2022-12-07 11:50:00,212.31,212.46,212.22,212.37,12463.0,199.2635,199.4043,199.1791,199.3199,12463.0
2022-12-07 12:00:00,212.36,212.49,212.17,212.34,18218.0,199.3105,199.4325,199.1321,199.2917,18218.0
2022-12-07 12:10:00,212.34,212.5,212.13,212.5,19854.0,199.2917,199.4419,199.0946,199.4419,19854.0
2022-12-07 12:20:00,212.48,212.59,212.18,212.23,16056.0,199.4231,199.5263,199.1415,199.1885,16056.0
2022-12-07 12:30:00,212.24,212.48,212.21,212.32,15373.0,199.1978,199.4231,199.1697,199.2729,15373.0
2022-12-07 12:40:00,212.42,212.81,212.41,212.76,15057.0,199.3668,199.7328,199.3574,199.6859,15057.0
2022-12-07 12:50:00,212.74,212.9,212.7,212.81,17971.0,199.6671,199.8173,199.6296,199.7328,17971.0
2022-12-07 13:00:00,212.79,213.14,212.73,213.09,16031.0,199.714,200.0425,199.6577,199.9956,16031.0
2022-12-07 13:10:00,213.06,213.35,213.01,213.35,19049.0,199.9675,200.2396,199.9205,200.2396,19049.0
2022-12-07 13:20:00,213.27,213.3,212.82,212.9,14866.0,200.1646,200.1927,199.7422,199.8173,14866.0
2022-12-07 13:30:00,212.87,212.87,212.65,212.73,21026.0,199.7891,199.7891,199.5827,199.6577,21026.0
2022-12-07 13:40:00,212.7,212.77,212.34,212.4,22612.0,199.6296,199.6953,199.2917,199.348,22612.0
2022-12-07 13:50:00,212.44,212.44,212.26,212.35,16218.0,199.3856,199.3856,199.2166,199.3011,16218.0
2022-12-07 14:00:00,212.35,212.36,212.1,212.25,34524.0,199.3011,199.3105,199.0664,199.2072,34524.0
2022-12-07 14:10:00,212.22,212.56,212.22,212.37,20652.0,199.1791,199.4982,199.1791,199.3199,20652.0
2022-12-07 14:20:00,212.3,212.44,212.19,212.35,16503.0,199.2542,199.3856,199.1509,199.3011,16503.0
2022-12-07 14:30:00,212.31,212.79,212.2,212.74,35654.0,199.2635,199.714,199.1603,199.6671,35654.0
2022-12-07 14:40:00,212.78,212.82,212.46,212.54,22120.0,199.7047,199.7422,199.4043,199.4794,22120.0
2022-12-07 14:50:00,212.5,212.5,212.11,212.37,27557.0,199.4419,199.4419,199.0758,199.3199,27557.0
2022-12-07 15:00:00,212.37,212.58,212.19,212.21,29812.0,199.3199,199.517,199.1509,199.1697,29812.0
2022-12-07 15:10:00,212.24,212.53,212.15,212.44,46557.0,199.1978,199.47,199.1134,199.3856,46557.0
2022-12-07 15:20:00,212.44,212.58,212.25,212.53,55646.0,199.3856,199.517,199.2072,199.47,55646.0
2022-12-07 15:30:00,212.52,212.89,212.5,212.8,60479.0,199.4606,199.8079,199.4419,199.7234,60479.0
2022-12-07 15:40:00,212.8,212.85,212.28,212.4,81315.0,199.7234,199.7704,199.2354,199.348,81315.0
2022-12-07 15:50:00,212.37,212.51,212.1,212.23,157301.0,199.3199,199.4513,199.0664,199.1885,157301.0
2022-12-08 09:30:00,212.73,213.85,212.2,213.57,45601.0,199.6577,200.7089,199.1603,200.4461,45601.0
2022-12-08 09:40:00,213.79,214.05,213.47,213.88,20198.0,200.6526,200.8966,200.3523,200.7371,20198.0
2022-12-08 09:50:00,213.77,214.27,213.77,214.07,33938.0,200.6338,201.1031,200.6338,200.9154,33938.0
2022-12-08 10:00:00,214.08,214.37,213.9,214.32,23106.0,200.9248,201.197,200.7558,201.15,23106.0
2022-12-08 10:10:00,214.28,214.3,213.67,213.89,19540.0,201.1125,201.1313,200.54,200.7465,19540.0
2022-12-08 10:20:00,213.9,214.26,213.82,214.17,25339.0,200.7558,201.0937,200.6808,201.0092,25339.0
2022-12-08 10:30:00,214.17,214.51,214.0,214.33,13584.0,201.0092,201.3284,200.8497,201.1594,13584.0
2022-12-08 10:40:00,214.3,214.55,214.13,214.42,11865.0,201.1313,201.3659,200.9717,201.2439,11865.0
2022-12-08 10:50:00,214.44,214.56,214.28,214.48,12875.0,201.2627,201.3753,201.1125,201.3002,12875.0
2022-12-08 11:00:00,214.45,214.52,213.81,213.91,16678.0,201.272,201.3377,200.6714,200.7652,16678.0
2022-12-08 11:10:00,213.87,213.92,212.84,212.89,20371.0,200.7277,200.7746,199.761,199.8079,20371.0
2022-12-08 11:20:00,212.93,213.37,212.87,213.3,12470.0,199.8454,200.2584,199.7891,200.1927,12470.0
2022-12-08 11:30:00,213.35,213.61,213.3,213.42,17345.0,200.2396,200.4837,200.1927,200.3053,17345.0
2022-12-08 11:40:00,213.45,213.5,213.16,213.17,18610.0,200.3335,200.3804,200.0613,200.0707,18610.0
2022-12-08 11:50:00,213.16,213.45,213.14,213.4,17089.0,200.0613,200.3335,200.0425,200.2866,17089.0
2022-12-08 12:00:00,213.42,213.42,213.02,213.34,14914.0,200.3053,200.3053,199.9299,200.2303,14914.0
2022-12-08 12:10:00,213.35,213.53,213.11,213.11,12826.0,200.2396,200.4086,200.0144,200.0144,12826.0
2022-12-08 12:20:00,213.18,213.4,213.04,213.27,10239.0,200.0801,200.2866,199.9487,200.1646,10239.0
2022-12-08 12:30:00,213.24,213.29,212.83,212.86,14976.0,200.1364,200.1833,199.7516,199.7797,14976.0
2022-12-08 12:40:00,212.83,212.98,212.64,212.75,6954.0,199.7516,199.8924,199.5733,199.6765,6954.0
2022-12-08 12:50:00,212.67,213.08,212.67,213.07,10560.0,199.6014,199.9862,199.6014,199.9768,10560.0
2022-12-08 13:00:00,213.02,213.31,212.98,213.14,11212.0,199.9299,200.2021,199.8924,200.0425,11212.0
2022-12-08 13:10:00,213.17,213.17,212.76,213.05,12731.0,200.0707,200.0707,199.6859,199.9581,12731.0
2022-12-08 13:20:00,213.08,213.11,212.9,213.11,10802.0,199.9862,200.0144,199.8173,200.0144,10802.0
2022-12-08 13:30:00,213.12,213.23,213.05,213.23,11450.0,200.0238,200.127,199.9581,200.127,11450.0
2022-12-08 13:40:00,213.25,213.35,213.07,213.07,7906.0,200.1458,200.2396,199.9768,199.9768,7906.0
2022-12-08 13:50:00,213.06,213.12,212.69,212.72,16299.0,199.9675,200.0238,199.6202,199.6484,16299.0
2022-12-08 14:00:00,212.63,212.65,211.73,212.03,27852.0,199.5639,199.5827,198.7192,199.0008,27852.0
2022-12-08 14:10:00,211.98,212.29,211.54,212.27,19234.0,198.9538,199.2448,198.5409,199.226,19234.0
2022-12-08 14:20:00,212.31,212.62,212.24,212.31,9786.0,199.2635,199.5545,199.1978,199.2635,9786.0
2022-12-08 14:30:00,212.3,212.46,212.13,212.42,16487.0,199.2542,199.4043,199.0946,199.3668,16487.0
2022-12-08 14:40:00,212.42,212.54,212.35,212.45,9093.0,199.3668,199.4794,199.3011,199.3949,9093.0
2022-12-08 14:50:00,212.39,212.58,212.2,212.34,13319.0,199.3386,199.517,199.1603,199.2917,13319.0
2022-12-08 15:00:00,212.3,212.38,212.07,212.36,21917.0,199.2542,199.3292,199.0383,199.3105,21917.0
2022-12-08 15:10:00,212.32,212.6,212.3,212.5,19350.0,199.2729,199.5357,199.2542,199.4419,19350.0
2022-12-08 15:20:00,212.49,212.95,212.38,212.87,32826.0,199.4325,199.8642,199.3292,199.7891,32826.0
2022-12-08 15:30:00,212.92,213.08,212.58,212.59,24074.0,199.8361,199.9862,199.517,199.5263,24074.0
2022-12-08 15:40:00,212.62,212.62,212.15,212.28,39344.0,199.5545,199.5545,199.1134,199.2354,39344.0
2022-12-08 15:50:00,212.26,213.09,212.18,213.03,108505.0,199.2166,199.9956,199.1415,199.9393,108505.0
2022-12-09 09:30:00,212.4,213.05,211.21,212.72,22653.0,199.348,199.9581,198.2311,199.6484,22653.0
2022-12-09 09:40:00,212.58,212.82,212.44,212.44,19939.0,199.517,199.7422,199.3856,199.3856,19939.0
2022-12-09 09:50:00,212.4,212.4,211.28,211.92,16987.0,199.348,199.348,198.2968,198.8975,16987.0
2022-12-09 10:00:00,212.1,212.41,211.63,212.3,11244.0,199.0664,199.3574,198.6253,199.2542,11244.0
2022-12-09 10:10:00,212.35,212.41,212.0,212.11,11003.0,199.3011,199.3574,198.9726,199.0758,11003.0
2022-12-09 10:20:00,212.34,212.42,211.93,212.3,13172.0,199.2917,199.3668,198.9069,199.2542,13172.0
2022-12-09 10:30:00,212.39,212.72,212.1,212.36,11393.0,199.3386,199.6484,199.0664,199.3105,11393.0
2022-12-09 10:40:00,212.42,212.5,211.81,211.86,9933.0,199.3668,199.4419,198.7943,198.8412,9933.0
2022-12-09 10:50:00,211.83,212.27,211.83,212.13,23326.0,198.813,199.226,198.813,199.0946,23326.0
2022-12-09 11:00:00,212.2,212.35,211.85,211.86,11817.0,199.1603,199.3011,198.8318,198.8412,11817.0
2022-12-09 11:10:00,211.83,211.98,211.56,211.83,9974.0,198.813,198.9538,198.5596,198.813,9974.0
2022-12-09 11:20:00,211.74,212.2,211.74,212.09,11367.0,198.7286,199.1603,198.7286,199.0571,11367.0
2022-12-09 11:30:00,212.02,212.21,211.82,211.82,14715.0,198.9914,199.1697,198.8037,198.8037,14715.0
2022-12-09 11:40:00,211.82,212.36,211.7,212.24,9628.0,198.8037,199.3105,198.691,199.1978,9628.0
2022-12-09 11:50:00,212.32,212.71,212.32,212.68,9971.0,199.2729,199.639,199.2729,199.6108,9971.0
2022-12-09 12:00:00,212.7,212.7,212.28,212.45,10882.0,199.6296,199.6296,199.2354,199.3949,10882.0
2022-12-09 12:10:00,212.46,212.57,212.21,212.37,9264.0,199.4043,199.5076,199.1697,199.3199,9264.0
2022-12-09 12:20:00,212.35,212.36,212.13,212.21,11784.0,199.3011,199.3105,199.0946,199.1697,11784.0
2022-12-09 12:30:00,212.16,212.56,212.13,212.49,8668.0,199.1228,199.4982,199.0946,199.4325,8668.0
2022-12-09 12:40:00,212.44,212.59,212.08,212.19,9112.0,199.3856,199.5263,199.0477,199.1509,9112.0
2022-12-09 12:50:00,212.16,212.19,211.97,212.13,6511.0,199.1228,199.1509,198.9444,199.0946,6511.0
2022-12-09 13:00:00,212.07,212.11,211.71,211.71,9623.0,199.0383,199.0758,198.7004,198.7004,9623.0
2022-12-09 13:10:00,211.72,212.03,211.69,211.97,6860.0,198.7098,199.0008,198.6816,198.9444,6860.0
2022-12-09 13:20:00,211.98,211.98,211.76,211.93,10196.0,198.9538,198.9538,198.7473,198.9069,10196.0
2022-12-09 13:30:00,211.94,212.19,211.94,212.1,11320.0,198.9163,199.1509,198.9163,199.0664,11320.0
2022-12-09 13:40:00,212.1,212.51,212.1,212.5,14473.0,199.0664,199.4513,199.0664,199.4419,14473.0
2022-12-09 13:50:00,212.38,212.57,212.32,212.33,9938.0,199.3292,199.5076,199.2729,199.2823,9938.0
2022-12-09 14:00:00,212.38,212.39,211.91,211.96,8384.0,199.3292,199.3386,198.8881,198.9351,8384.0
2022-12-09 14:10:00,211.9,212.02,211.68,212.0,23557.0,198.8787,198.9914,198.6723,198.9726,23557.0
2022-12-09 14:20:00,212.04,212.19,211.87,212.19,12645.0,199.0101,199.1509,198.8506,199.1509,12645.0
2022-12-09 14:30:00,212.19,212.22,211.99,212.22,7515.0,199.1509,199.1791,198.9632,199.1791,7515.0
2022-12-09 14:40:00,212.1,212.39,212.05,212.31,8711.0,199.0664,199.3386,199.0195,199.2635,8711.0
2022-12-09 14:50:00,212.27,212.33,212.15,212.2,12428.0,199.226,199.2823,199.1134,199.1603,12428.0
2022-12-09 15:00:00,212.25,212.52,212.23,212.26,8955.0,199.2072,199.4606,199.1885,199.2166,8955.0
2022-12-09 15:10:00,212.22,212.42,212.17,212.17,15466.0,199.1791,199.3668,199.1321,199.1321,15466.0
2022-12-09 15:20:00,212.2,212.41,212.06,212.09,19103.0,199.1603,199.3574,199.0289,199.0571,19103.0
2022-12-09 15:30:00,212.02,212.08,211.63,211.67,16863.0,198.9914,199.0477,198.6253,198.6629,16863.0
2022-12-09 15:40:00,211.63,211.66,211.25,211.41,18509.0,198.6253,198.6535,198.2687,198.4188,18509.0
2022-12-09 15:50:00,211.33,211.62,211.05,211.32,80038.0,198.3438,198.6159,198.081,198.3344,80038.0
2022-12-12 09:30:00,212.64,212.96,211.19,211.56,39472.0,199.5733,199.8736,198.2124,198.5596,39472.0
2022-12-12 09:40:00,211.58,211.72,210.77,211.72,17695.0,198.5784,198.7098,197.8182,198.7098,17695.0
2022-12-12 09:50:00,211.71,211.79,211.21,211.47,20264.0,198.7004,198.7755,198.2311,198.4752,20264.0
2022-12-12 10:00:00,211.48,211.99,211.47,211.71,52758.0,198.4845,198.9632,198.4752,198.7004,52758.0
2022-12-12 10:10:00,211.69,211.76,210.81,211.02,21137.0,198.6816,198.7473,197.8557,198.0528,21137.0
2022-12-12 10:20:00,210.99,211.64,210.98,211.38,36761.0,198.0247,198.6347,198.0153,198.3907,36761.0
2022-12-12 10:30:00,211.46,211.7,211.27,211.66,29881.0,198.4658,198.691,198.2875,198.6535,29881.0
2022-12-12 10:40:00,211.61,212.16,211.47,211.94,52544.0,198.6066,199.1228,198.4752,198.9163,52544.0
2022-12-12 10:50:00,211.93,212.4,211.63,212.26,38878.0,198.9069,199.348,198.6253,199.2166,38878.0
2022-12-12 11:00:00,212.3,212.39,211.66,212.39,41732.0,199.2542,199.3386,198.6535,199.3386,41732.0
2022-12-12 11:10:00,212.34,212.94,212.25,212.94,23722.0,199.2917,199.8548,199.2072,199.8548,23722.0
2022-12-12 11:20:00,212.94,213.04,212.52,213.04,16466.0,199.8548,199.9487,199.4606,199.9487,16466.0
2022-12-12 11:30:00,213.0,213.04,212.6,212.91,13435.0,199.9111,199.9487,199.5357,199.8267,13435.0
2022-12-12 11:40:00,212.86,213.36,212.84,213.36,14827.0,199.7797,200.249,199.761,200.249,14827.0
2022-12-12 11:50:00,213.35,213.45,213.25,213.45,11171.0,200.2396,200.3335,200.1458,200.3335,11171.0
2022-12-12 12:00:00,213.52,213.54,213.1,213.3,18029.0,200.3992,200.418,200.005,200.1927,18029.0
2022-12-12 12:10:00,213.28,213.32,212.83,213.28,13973.0,200.1739,200.2115,199.7516,200.1739,13973.0
2022-12-12 12:20:00,213.31,213.34,213.12,213.24,18661.0,200.2021,200.2303,200.0238,200.1364,18661.0
2022-12-12 12:30:00,213.21,213.56,213.2,213.46,16075.0,200.1082,200.4367,200.0989,200.3429,16075.0
2022-12-12 12:40:00,213.45,213.54,213.21,213.3,17429.0,200.3335,200.418,200.1082,200.1927,17429.0
2022-12-12 12:50:00,213.34,213.53,213.22,213.52,22852.0,200.2303,200.4086,200.1176,200.3992,22852.0
2022-12-12 13:00:00,213.49,213.66,213.37,213.6,17924.0,200.371,200.5306,200.2584,200.4743,17924.0
2022-12-12 13:10:00,213.6,213.6,213.36,213.51,13897.0,200.4743,200.4743,200.249,200.3898,13897.0
2022-12-12 13:20:00,213.51,213.51,213.25,213.26,9455.0,200.3898,200.3898,200.1458,200.1552,9455.0
2022-12-12 13:30:00,213.24,213.46,213.24,213.44,15290.0,200.1364,200.3429,200.1364,200.3241,15290.0
2022-12-12 13:40:00,213.43,213.82,213.42,213.8,15438.0,200.3147,200.6808,200.3053,200.662,15438.0
2022-12-12 13:50:00,213.8,213.82,213.56,213.66,12679.0,200.662,200.6808,200.4367,200.5306,12679.0
2022-12-12 14:00:00,213.66,213.74,213.45,213.62,33194.0,200.5306,200.6057,200.3335,200.493,33194.0
2022-12-12 14:10:00,213.63,213.82,213.5,213.5,15036.0,200.5024,200.6808,200.3804,200.3804,15036.0
2022-12-12 14:20:00,213.49,213.81,213.35,213.8,21152.0,200.371,200.6714,200.2396,200.662,21152.0
2022-12-12 14:30:00,213.8,213.8,213.4,213.61,17227.0,200.662,200.662,200.2866,200.4837,17227.0
2022-12-12 14:40:00,213.64,213.77,213.45,213.54,18765.0,200.5118,200.6338,200.3335,200.418,18765.0
2022-12-12 14:50:00,213.55,214.16,213.51,214.04,45217.0,200.4273,200.9999,200.3898,200.8872,45217.0
2022-12-12 15:00:00,214.09,214.9,214.07,214.9,14815.0,200.9342,201.6944,200.9154,201.6944,14815.0
2022-12-12 15:10:00,214.92,215.32,214.88,215.18,31893.0,201.7132,202.0886,201.6756,201.9572,31893.0
2022-12-12 15:20:00,215.18,215.84,215.18,215.49,25690.0,201.9572,202.5766,201.9572,202.2481,25690.0
2022-12-12 15:30:00,215.52,215.88,215.52,215.73,31350.0,202.2763,202.6142,202.2763,202.4734,31350.0
2022-12-12 15:40:00,215.7,215.71,215.15,215.18,49375.0,202.4452,202.4546,201.929,201.9572,49375.0
2022-12-12 15:50:00,215.19,215.9,215.18,215.8,154970.0,201.9666,202.6329,201.9572,202.5391,154970.0
2022-12-13 09:30:00,220.9,220.9,217.51,218.28,59501.0,207.3257,207.3257,204.144,204.8667,59501.0
2022-12-13 09:40:00,218.27,219.54,217.87,219.21,27759.0,204.8573,206.0493,204.4819,205.7395,27759.0
2022-12-13 09:50:00,219.23,221.45,219.03,221.09,47832.0,205.7583,207.8419,205.5706,207.504,47832.0
2022-12-13 10:00:00,221.05,221.34,220.46,221.16,71711.0,207.4665,207.7387,206.9127,207.5697,71711.0
2022-12-13 10:10:00,221.12,221.12,219.58,219.95,82978.0,207.5322,207.5322,206.0868,206.4341,82978.0
2022-12-13 10:20:00,219.85,220.06,218.49,218.78,25427.0,206.3402,206.5373,205.0638,205.336,25427.0
2022-12-13 10:30:00,218.78,219.25,218.0,218.0,24391.0,205.336,205.7771,204.6039,204.6039,24391.0
2022-12-13 10:40:00,218.0,218.63,217.77,217.77,22892.0,204.6039,205.1952,204.388,204.388,22892.0
2022-12-13 10:50:00,217.66,217.91,217.43,217.53,18729.0,204.2848,204.5194,204.0689,204.1628,18729.0
2022-12-13 11:00:00,217.59,218.3,217.52,218.09,47096.0,204.2191,204.8855,204.1534,204.6884,47096.0
2022-12-13 11:10:00,218.08,218.54,218.02,218.32,16332.0,204.679,205.1107,204.6227,204.9042,16332.0
2022-12-13 11:20:00,218.35,218.41,217.8,218.38,18359.0,204.9324,204.9887,204.4162,204.9605,18359.0
2022-12-13 11:30:00,218.38,219.2,218.38,219.03,69499.0,204.9605,205.7302,204.9605,205.5706,69499.0
2022-12-13 11:40:00,218.98,219.05,217.94,218.21,82912.0,205.5237,205.5894,204.5476,204.801,82912.0
2022-12-13 11:50:00,218.08,218.23,217.58,218.23,13978.0,204.679,204.8198,204.2097,204.8198,13978.0
2022-12-13 12:00:00,218.23,218.24,217.9,217.9,21396.0,204.8198,204.8291,204.51,204.51,21396.0
2022-12-13 12:10:00,217.91,217.91,217.02,217.09,18534.0,204.5194,204.5194,203.6841,203.7498,18534.0
2022-12-13 12:20:00,217.15,217.68,217.06,217.51,18743.0,203.8061,204.3036,203.7217,204.144,18743.0
2022-12-13 12:30:00,217.5,217.59,217.03,217.19,15685.0,204.1346,204.2191,203.6935,203.8437,15685.0
2022-12-13 12:40:00,217.27,217.27,216.12,216.12,21666.0,203.9188,203.9188,202.8394,202.8394,21666.0
2022-12-13 12:50:00,216.15,216.54,215.85,216.45,16558.0,202.8676,203.2336,202.586,203.1491,16558.0
2022-12-13 13:00:00,216.5,216.84,216.44,216.69,13073.0,203.1961,203.5152,203.1398,203.3744,13073.0
2022-12-13 13:10:00,216.72,217.49,216.72,217.4,10630.0,203.4026,204.1252,203.4026,204.0408,10630.0
2022-12-13 13:20:00,217.38,217.63,217.28,217.53,8463.0,204.022,204.2566,203.9281,204.1628,8463.0
2022-12-13 13:30:00,217.53,217.8,217.12,217.17,14249.0,204.1628,204.4162,203.778,203.8249,14249.0
2022-12-13 13:40:00,217.13,217.57,217.09,217.36,9146.0,203.7874,204.2003,203.7498,204.0032,9146.0
2022-12-13 13:50:00,217.26,217.5,216.97,217.5,10750.0,203.9094,204.1346,203.6372,204.1346,10750.0
2022-12-13 14:00:00,217.51,217.82,217.34,217.45,21332.0,204.144,204.435,203.9845,204.0877,21332.0
2022-12-13 14:10:00,217.39,217.76,217.39,217.47,16739.0,204.0314,204.3786,204.0314,204.1065,16739.0
2022-12-13 14:20:00,217.5,217.62,217.39,217.62,17877.0,204.1346,204.2472,204.0314,204.2472,17877.0
2022-12-13 14:30:00,217.57,217.85,217.43,217.85,13300.0,204.2003,204.4631,204.0689,204.4631,13300.0
2022-12-13 14:40:00,217.81,218.33,217.76,218.18,15087.0,204.4256,204.9136,204.3786,204.7728,15087.0
2022-12-13 14:50:00,218.16,218.16,217.31,217.42,16988.0,204.7541,204.7541,203.9563,204.0595,16988.0
2022-12-13 15:00:00,217.46,217.46,216.78,217.0,15003.0,204.0971,204.0971,203.4589,203.6653,15003.0
2022-12-13 15:10:00,216.98,217.36,216.61,217.29,15664.0,203.6466,204.0032,203.2993,203.9375,15664.0
2022-12-13 15:20:00,217.26,217.56,217.13,217.44,26466.0,203.9094,204.1909,203.7874,204.0783,26466.0
2022-12-13 15:30:00,217.47,218.0,217.3,217.43,43739.0,204.1065,204.6039,203.9469,204.0689,43739.0
2022-12-13 15:40:00,217.42,218.11,217.4,217.91,93192.0,204.0595,204.7071,204.0408,204.5194,93192.0
2022-12-13 15:50:00,217.93,218.5,217.89,218.0,185168.0,204.5382,205.0732,204.5007,204.6039,185168.0
2022-12-14 09:30:00,219.32,219.5,218.5,219.29,61378.0,205.8428,206.0117,205.0732,205.8146,61378.0
2022-12-14 09:40:00,219.09,219.82,218.69,219.45,50745.0,205.6269,206.3121,205.2515,205.9648,50745.0
2022-12-14 09:50:00,219.43,219.87,219.22,219.48,67546.0,205.946,206.359,205.7489,205.9929,67546.0
2022-12-14 10:00:00,219.47,220.08,219.36,219.77,37253.0,205.9836,206.5561,205.8803,206.2651,37253.0
2022-12-14 10:10:00,219.71,219.92,219.2,219.42,40440.0,206.2088,206.4059,205.7302,205.9366,40440.0
2022-12-14 10:20:00,219.37,220.0,219.18,219.95,23162.0,205.8897,206.481,205.7114,206.4341,23162.0
2022-12-14 10:30:00,219.98,220.8,219.94,220.57,19737.0,206.4622,207.2318,206.4247,207.016,19737.0
2022-12-14 10:40:00,220.53,221.19,220.53,221.05,22079.0,206.9784,207.5979,206.9784,207.4665,22079.0
2022-12-14 10:50:00,220.98,221.05,220.69,221.02,23266.0,207.4008,207.4665,207.1286,207.4383,23266.0
2022-12-14 11:00:00,221.09,221.6,221.04,221.3,25057.0,207.504,207.9827,207.4571,207.7011,25057.0
2022-12-14 11:10:00,221.25,221.47,221.01,221.14,31207.0,207.6542,207.8607,207.4289,207.5509,31207.0
2022-12-14 11:20:00,221.15,221.39,220.93,221.35,26008.0,207.5603,207.7856,207.3538,207.748,26008.0
2022-12-14 11:30:00,221.38,221.62,221.28,221.38,24473.0,207.7762,208.0014,207.6823,207.7762,24473.0
2022-12-14 11:40:00,221.42,221.71,221.34,221.5,20588.0,207.8137,208.0859,207.7387,207.8888,20588.0
2022-12-14 11:50:00,221.41,221.61,221.27,221.39,15725.0,207.8043,207.9921,207.673,207.7856,15725.0
2022-12-14 12:00:00,221.31,221.47,221.19,221.41,16769.0,207.7105,207.8607,207.5979,207.8043,16769.0
2022-12-14 12:10:00,221.35,221.47,221.03,221.43,16576.0,207.748,207.8607,207.4477,207.8231,16576.0
2022-12-14 12:20:00,221.45,221.45,220.97,221.1,17657.0,207.8419,207.8419,207.3914,207.5134,17657.0
2022-12-14 12:30:00,220.99,221.21,220.72,221.21,16894.0,207.4102,207.6166,207.1568,207.6166,16894.0
2022-12-14 12:40:00,221.2,221.31,220.87,220.89,12132.0,207.6073,207.7105,207.2975,207.3163,12132.0
2022-12-14 12:50:00,220.86,221.19,220.86,220.99,16561.0,207.2881,207.5979,207.2881,207.4102,16561.0
2022-12-14 13:00:00,220.96,221.08,220.92,220.96,11254.0,207.382,207.4946,207.3445,207.382,11254.0
2022-12-14 13:10:00,221.0,221.2,220.51,220.54,11621.0,207.4195,207.6073,206.9597,206.9878,11621.0
2022-12-14 13:20:00,220.56,220.65,220.36,220.36,14173.0,207.0066,207.0911,206.8189,206.8189,14173.0
2022-12-14 13:30:00,220.34,220.59,220.32,220.45,15245.0,206.8001,207.0347,206.7813,206.9033,15245.0
2022-12-14 13:40:00,220.44,220.44,219.78,219.78,14736.0,206.894,206.894,206.2745,206.2745,14736.0
2022-12-14 13:50:00,219.83,220.21,219.52,219.95,14625.0,206.3214,206.6781,206.0305,206.4341,14625.0
2022-12-14 14:00:00,219.73,219.73,217.63,217.66,33488.0,206.2276,206.2276,204.2566,204.2848,33488.0
2022-12-14 14:10:00,217.68,218.09,217.29,217.97,34828.0,204.3036,204.6884,203.9375,204.5757,34828.0
2022-12-14 14:20:00,217.92,218.36,217.5,218.09,33249.0,204.5288,204.9418,204.1346,204.6884,33249.0
2022-12-14 14:30:00,218.01,218.25,216.36,216.62,40404.0,204.6133,204.8385,203.0647,203.3087,40404.0
2022-12-14 14:40:00,216.69,218.07,216.47,217.78,37754.0,203.3744,204.6696,203.1679,204.3974,37754.0
2022-12-14 14:50:00,217.78,217.97,217.12,217.77,23796.0,204.3974,204.5757,203.778,204.388,23796.0
2022-12-14 15:00:00,217.62,218.2,217.34,217.85,67803.0,204.2472,204.7916,203.9845,204.4631,67803.0
2022-12-14 15:10:00,217.87,219.18,217.67,218.03,44496.0,204.4819,205.7114,204.2942,204.6321,44496.0
2022-12-14 15:20:00,218.01,218.41,217.04,217.04,42580.0,204.6133,204.9887,203.7029,203.7029,42580.0
2022-12-14 15:30:00,216.95,217.16,216.44,216.91,43784.0,203.6184,203.8155,203.1398,203.5809,43784.0
2022-12-14 15:40:00,216.92,217.1,216.63,216.78,70832.0,203.5903,203.7592,203.3181,203.4589,70832.0
2022-12-14 15:50:00,216.78,218.21,216.71,217.58,288995.0,203.4589,204.801,203.3932,204.2097,288995.0
2022-12-15 09:30:00,214.76,215.11,213.99,214.54,48029.0,201.563,201.8915,200.8403,201.3565,48029.0
2022-12-15 09:40:00,214.51,214.54,213.06,213.22,30956.0,201.3284,201.3565,199.9675,200.1176,30956.0
2022-12-15 09:50:00,213.28,213.64,212.55,212.83,81916.0,200.1739,200.5118,199.4888,199.7516,81916.0
2022-12-15 10:00:00,212.77,213.12,211.98,212.6,131266.0,199.6953,200.0238,198.9538,199.5357,131266.0
2022-12-15 10:10:00,212.6,213.11,212.51,213.1,39290.0,199.5357,200.0144,199.4513,200.005,39290.0
2022-12-15 10:20:00,213.02,213.2,212.7,213.03,33112.0,199.9299,200.0989,199.6296,199.9393,33112.0
2022-12-15 10:30:00,212.98,213.39,212.7,213.18,34200.0,199.8924,200.2772,199.6296,200.0801,34200.0
2022-12-15 10:40:00,213.24,213.28,212.79,213.25,47271.0,200.1364,200.1739,199.714,200.1458,47271.0
2022-12-15 10:50:00,213.24,213.41,212.94,213.1,33604.0,200.1364,200.2959,199.8548,200.005,33604.0
2022-12-15 11:00:00,213.16,213.28,212.84,212.94,15794.0,200.0613,200.1739,199.761,199.8548,15794.0
2022-12-15 11:10:00,212.93,213.02,212.5,212.95,54153.0,199.8454,199.9299,199.4419,199.8642,54153.0
2022-12-15 11:20:00,212.9,213.17,212.42,212.44,21572.0,199.8173,200.0707,199.3668,199.3856,21572.0
2022-12-15 11:30:00,212.43,212.43,211.63,211.63,17375.0,199.3762,199.3762,198.6253,198.6253,17375.0
2022-12-15 11:40:00,211.6,211.69,210.98,211.05,16013.0,198.5972,198.6816,198.0153,198.081,16013.0
2022-12-15 11:50:00,210.97,211.37,210.77,211.33,17819.0,198.0059,198.3813,197.8182,198.3438,17819.0
2022-12-15 12:00:00,211.29,211.53,211.09,211.22,14831.0,198.3062,198.5315,198.1185,198.2405,14831.0
2022-12-15 12:10:00,211.19,211.45,211.01,211.44,12971.0,198.2124,198.4564,198.0434,198.447,12971.0
2022-12-15 12:20:00,211.42,211.64,211.34,211.58,14290.0,198.4282,198.6347,198.3532,198.5784,14290.0
2022-12-15 12:30:00,211.63,212.31,211.63,211.83,11177.0,198.6253,199.2635,198.6253,198.813,11177.0
2022-12-15 12:40:00,211.77,212.07,211.69,211.94,22494.0,198.7567,199.0383,198.6816,198.9163,22494.0
2022-12-15 12:50:00,211.96,212.06,211.75,211.98,20206.0,198.9351,199.0289,198.738,198.9538,20206.0
2022-12-15 13:00:00,212.02,212.02,211.65,211.72,35085.0,198.9914,198.9914,198.6441,198.7098,35085.0
2022-12-15 13:10:00,211.73,212.01,211.67,211.88,19966.0,198.7192,198.982,198.6629,198.86,19966.0
2022-12-15 13:20:00,211.85,211.93,211.64,211.77,30792.0,198.8318,198.9069,198.6347,198.7567,30792.0
2022-12-15 13:30:00,211.77,211.96,211.67,211.86,47044.0,198.7567,198.9351,198.6629,198.8412,47044.0
2022-12-15 13:40:00,211.89,211.96,211.63,211.93,39541.0,198.8694,198.9351,198.6253,198.9069,39541.0
2022-12-15 13:50:00,211.91,212.06,211.87,212.03,60994.0,198.8881,199.0289,198.8506,199.0008,60994.0
2022-12-15 14:00:00,211.99,212.07,211.43,211.44,60393.0,198.9632,199.0383,198.4376,198.447,60393.0
2022-12-15 14:10:00,211.39,211.53,211.2,211.4,17108.0,198.4001,198.5315,198.2218,198.4095,17108.0
2022-12-15 14:20:00,211.42,211.47,210.76,210.9,13631.0,198.4282,198.4752,197.8088,197.9402,13631.0
2022-12-15 14:30:00,210.88,211.59,210.85,211.47,23513.0,197.9214,198.5878,197.8933,198.4752,23513.0
2022-12-15 14:40:00,211.43,211.86,211.42,211.56,19635.0,198.4376,198.8412,198.4282,198.5596,19635.0
2022-12-15 14:50:00,211.57,212.14,211.41,212.14,23057.0,198.569,199.104,198.4188,199.104,23057.0
2022-12-15 15:00:00,212.06,212.89,212.06,212.8,22204.0,199.0289,199.8079,199.0289,199.7234,22204.0
2022-12-15 15:10:00,212.83,212.83,212.02,212.14,47683.0,199.7516,199.7516,198.9914,199.104,47683.0
2022-12-15 15:20:00,212.12,212.74,212.09,212.66,48408.0,199.0852,199.6671,199.0571,199.592,48408.0
2022-12-15 15:30:00,212.69,212.94,212.26,212.34,34129.0,199.6202,199.8548,199.2166,199.2917,34129.0
2022-12-15 15:40:00,212.36,212.41,211.62,211.62,80016.0,199.3105,199.3574,198.6159,198.6159,80016.0
2022-12-15 15:50:00,211.63,212.33,211.58,212.31,208190.0,198.6253,199.2823,198.5784,199.2635,208190.0
2022-12-16 09:30:00,208.55,209.49,207.66,207.84,468310.0,196.9451,197.8328,196.1046,196.2746,468310.0
2022-12-16 09:40:00,207.86,208.45,207.58,208.31,32518.0,196.2935,196.8506,196.0291,196.7184,32518.0
2022-12-16 09:50:00,208.41,209.35,207.92,209.18,18581.0,196.8129,197.7006,196.3501,197.54,18581.0
2022-12-16 10:00:00,209.2,209.24,207.26,207.32,25926.0,197.5589,197.5967,195.7269,195.7835,25926.0
2022-12-16 10:10:00,207.4,207.52,206.64,207.51,24941.0,195.8591,195.9724,195.1414,195.9629,24941.0
2022-12-16 10:20:00,207.47,207.56,206.81,207.28,22098.0,195.9252,196.0102,195.3019,195.7457,22098.0
2022-12-16 10:30:00,207.28,207.67,206.85,207.31,36919.0,195.7457,196.114,195.3397,195.7741,36919.0
2022-12-16 10:40:00,207.26,208.24,207.2,207.92,18290.0,195.7269,196.6523,195.6702,196.3501,18290.0
2022-12-16 10:50:00,207.92,208.48,207.78,208.48,14645.0,196.3501,196.879,196.2179,196.879,14645.0
2022-12-16 11:00:00,208.48,208.58,208.08,208.34,23730.0,196.879,196.9734,196.5012,196.7468,23730.0
2022-12-16 11:10:00,208.24,208.84,208.03,208.66,10204.0,196.6523,197.2189,196.454,197.049,10204.0
2022-12-16 11:20:00,208.7,208.96,208.44,208.56,12711.0,197.0867,197.3323,196.8412,196.9545,12711.0
2022-12-16 11:30:00,208.62,208.99,208.46,208.48,14545.0,197.0112,197.3606,196.8601,196.879,14545.0
2022-12-16 11:40:00,208.5,208.55,208.0,208.1,14060.0,196.8979,196.9451,196.4257,196.5201,14060.0
2022-12-16 11:50:00,208.07,208.21,207.86,207.95,13014.0,196.4918,196.624,196.2935,196.3785,13014.0
2022-12-16 12:00:00,207.95,208.29,207.93,208.21,19247.0,196.3785,196.6995,196.3596,196.624,19247.0
2022-12-16 12:10:00,208.25,208.52,208.06,208.3,15457.0,196.6618,196.9167,196.4823,196.709,15457.0
2022-12-16 12:20:00,208.3,208.31,207.9,208.17,13267.0,196.709,196.7184,196.3312,196.5862,13267.0
2022-12-16 12:30:00,208.17,208.22,207.91,208.16,18029.0,196.5862,196.6334,196.3407,196.5768,18029.0
2022-12-16 12:40:00,208.1,208.26,207.82,208.11,12598.0,196.5201,196.6712,196.2557,196.5296,12598.0
2022-12-16 12:50:00,208.09,208.21,207.93,208.1,14598.0,196.5107,196.624,196.3596,196.5201,14598.0
2022-12-16 13:00:00,208.12,208.37,207.96,208.31,15621.0,196.539,196.7751,196.3879,196.7184,15621.0
2022-12-16 13:10:00,208.34,208.58,208.28,208.32,22573.0,196.7468,196.9734,196.6901,196.7279,22573.0
2022-12-16 13:20:00,208.25,208.33,208.09,208.28,16338.0,196.6618,196.7373,196.5107,196.6901,16338.0
2022-12-16 13:30:00,208.34,208.45,208.17,208.33,12519.0,196.7468,196.8506,196.5862,196.7373,12519.0
2022-12-16 13:40:00,208.31,208.64,208.29,208.58,9210.0,196.7184,197.0301,196.6995,196.9734,9210.0
2022-12-16 13:50:00,208.61,208.99,208.47,208.94,14162.0,197.0017,197.3606,196.8695,197.3134,14162.0
2022-12-16 14:00:00,208.9,209.24,208.85,209.2,13060.0,197.2756,197.5967,197.2284,197.5589,13060.0
2022-12-16 14:10:00,209.2,209.69,209.19,209.38,22051.0,197.5589,198.0216,197.5495,197.7289,22051.0
2022-12-16 14:20:00,209.43,209.43,208.87,209.31,25949.0,197.7761,197.7761,197.2473,197.6628,25949.0
2022-12-16 14:30:00,209.31,209.33,208.9,209.24,37160.0,197.6628,197.6817,197.2756,197.5967,37160.0
2022-12-16 14:40:00,209.26,209.42,209.12,209.38,30074.0,197.6156,197.7667,197.4834,197.7289,30074.0
2022-12-16 14:50:00,209.41,209.85,209.41,209.7,53092.0,197.7572,198.1727,197.7572,198.0311,53092.0
2022-12-16 15:00:00,209.6,209.7,209.13,209.15,19606.0,197.9366,198.0311,197.4928,197.5117,19606.0
2022-12-16 15:10:00,209.15,210.0,209.04,209.68,30575.0,197.5117,198.3144,197.4078,198.0122,30575.0
2022-12-16 15:20:00,209.68,210.07,209.59,209.82,25228.0,198.0122,198.3805,197.9272,198.1444,25228.0
2022-12-16 15:30:00,209.84,210.21,209.61,209.88,54958.0,198.1633,198.5127,197.9461,198.2011,54958.0
2022-12-16 15:40:00,209.86,210.3,209.37,210.09,85579.0,198.1822,198.5977,197.7194,198.3994,85579.0
2022-12-16 15:50:00,210.12,210.75,210.04,210.11,222010.0,198.4277,199.0227,198.3522,198.4183,222010.0
2022-12-19 09:30:00,210.2,210.41,209.69,210.21,41357.0,198.5033,198.7016,198.0216,198.5127,41357.0
2022-12-19 09:40:00,210.24,210.28,209.21,209.4,19507.0,198.541,198.5788,197.5684,197.7478,19507.0
2022-12-19 09:50:00,209.63,209.98,209.43,209.53,23497.0,197.965,198.2955,197.7761,197.8705,23497.0
2022-12-19 10:00:00,209.43,209.66,209.01,209.12,17589.0,197.7761,197.9933,197.3795,197.4834,17589.0
2022-12-19 10:10:00,208.93,210.18,208.93,209.86,25477.0,197.3039,198.4844,197.3039,198.1822,25477.0
2022-12-19 10:20:00,209.88,210.31,209.77,210.18,11673.0,198.2011,198.6071,198.0972,198.4844,11673.0
2022-12-19 10:30:00,210.12,210.26,209.63,209.89,15628.0,198.4277,198.5599,197.965,198.2105,15628.0
2022-12-19 10:40:00,209.97,209.97,209.55,209.55,22918.0,198.2861,198.2861,197.8894,197.8894,22918.0
2022-12-19 10:50:00,209.47,209.5,208.42,208.45,41253.0,197.8139,197.8422,196.8223,196.8506,41253.0
2022-12-19 11:00:00,208.53,208.93,208.09,208.84,25310.0,196.9262,197.3039,196.5107,197.2189,25310.0
2022-12-19 11:10:00,208.84,209.19,208.66,209.19,15446.0,197.2189,197.5495,197.049,197.5495,15446.0
2022-12-19 11:20:00,209.13,209.28,208.89,209.11,9022.0,197.4928,197.6345,197.2662,197.4739,9022.0
2022-12-19 11:30:00,209.09,209.1,208.48,208.68,22844.0,197.455,197.4645,196.879,197.0678,22844.0
2022-12-19 11:40:00,208.67,208.76,208.43,208.7,10141.0,197.0584,197.1434,196.8318,197.0867,10141.0
2022-12-19 11:50:00,208.72,208.82,208.59,208.66,10328.0,197.1056,197.2001,196.9829,197.049,10328.0
2022-12-19 12:00:00,208.71,208.9,208.64,208.89,14667.0,197.0962,197.2756,197.0301,197.2662,14667.0
2022-12-19 12:10:00,208.84,208.97,208.68,208.68,10679.0,197.2189,197.3417,197.0678,197.0678,10679.0
2022-12-19 12:20:00,208.74,208.84,208.57,208.57,9141.0,197.1245,197.2189,196.964,196.964,9141.0
2022-12-19 12:30:00,208.56,208.56,208.02,208.39,19380.0,196.9545,196.9545,196.4446,196.794,19380.0
2022-12-19 12:40:00,208.42,208.57,208.34,208.54,5996.0,196.8223,196.964,196.7468,196.9356,5996.0
2022-12-19 12:50:00,208.49,208.52,208.33,208.43,7172.0,196.8884,196.9167,196.7373,196.8318,7172.0
2022-12-19 13:00:00,208.46,208.5,208.13,208.14,12662.0,196.8601,196.8979,196.5484,196.5579,12662.0
2022-12-19 13:10:00,208.15,208.2,207.85,207.88,12332.0,196.5673,196.6146,196.284,196.3124,12332.0
2022-12-19 13:20:00,207.9,208.29,207.85,208.18,24357.0,196.3312,196.6995,196.284,196.5957,24357.0
2022-12-19 13:30:00,208.17,208.28,207.86,207.91,10475.0,196.5862,196.6901,196.2935,196.3407,10475.0
2022-12-19 13:40:00,207.92,207.92,207.24,207.24,12937.0,196.3501,196.3501,195.708,195.708,12937.0
2022-12-19 13:50:00,207.25,207.49,207.11,207.13,14623.0,195.7174,195.9441,195.5852,195.6041,14623.0
2022-12-19 14:00:00,207.18,207.19,206.61,206.64,10107.0,195.6513,195.6608,195.113,195.1414,10107.0
2022-12-19 14:10:00,206.67,206.73,206.36,206.47,11730.0,195.1697,195.2264,194.8769,194.9808,11730.0
2022-12-19 14:20:00,206.32,206.57,206.01,206.07,18065.0,194.8392,195.0753,194.5464,194.6031,18065.0
2022-12-19 14:30:00,206.02,206.22,205.92,205.92,37501.0,194.5559,194.7447,194.4614,194.4614,37501.0
2022-12-19 14:40:00,205.93,206.26,205.53,205.95,18974.0,194.4709,194.7825,194.0931,194.4898,18974.0
2022-12-19 14:50:00,205.94,205.94,205.26,205.37,26412.0,194.4803,194.4803,193.8382,193.942,26412.0
2022-12-19 15:00:00,205.33,205.36,204.75,205.05,45256.0,193.9043,193.9326,193.3565,193.6398,45256.0
2022-12-19 15:10:00,205.06,205.45,204.99,205.16,37513.0,193.6493,194.0176,193.5832,193.7437,37513.0
2022-12-19 15:20:00,205.2,205.28,204.92,205.08,31148.0,193.7815,193.857,193.5171,193.6682,31148.0
2022-12-19 15:30:00,205.11,205.69,205.11,205.45,59232.0,193.6965,194.2442,193.6965,194.0176,59232.0
2022-12-19 15:40:00,205.45,206.24,205.35,205.89,79217.0,194.0176,194.7636,193.9231,194.4331,79217.0
2022-12-19 15:50:00,205.93,206.43,205.88,206.33,222152.0,194.4709,194.943,194.4237,194.8486,222152.0
2022-12-20 09:30:00,206.46,207.02,204.35,205.74,153907.0,194.9714,195.5002,192.9788,194.2914,153907.0
2022-12-20 09:40:00,205.74,205.98,204.17,204.17,101688.0,194.2914,194.5181,192.8088,192.8088,101688.0
2022-12-20 09:50:00,204.34,205.09,203.67,205.03,89264.0,192.9693,193.6776,192.3366,193.6209,89264.0
2022-12-20 10:00:00,205.04,205.55,204.81,205.13,51165.0,193.6304,194.112,193.4132,193.7154,51165.0
2022-12-20 10:10:00,205.01,205.09,204.46,205.02,25663.0,193.6021,193.6776,193.0827,193.6115,25663.0
2022-12-20 10:20:00,205.02,205.91,204.74,205.84,36544.0,193.6115,194.452,193.3471,194.3859,36544.0
2022-12-20 10:30:00,205.91,206.0,205.2,205.2,47376.0,194.452,194.537,193.7815,193.7815,47376.0
2022-12-20 10:40:00,205.22,205.48,204.91,205.12,54734.0,193.8004,194.0459,193.5076,193.7059,54734.0
2022-12-20 10:50:00,205.08,205.86,205.05,205.54,38136.0,193.6682,194.4048,193.6398,194.1026,38136.0
2022-12-20 11:00:00,205.51,205.54,204.96,205.18,25778.0,194.0742,194.1026,193.5548,193.7626,25778.0
2022-12-20 11:10:00,205.2,205.49,204.47,204.74,28582.0,193.7815,194.0554,193.0921,193.3471,28582.0
2022-12-20 11:20:00,204.86,204.88,204.24,204.34,36944.0,193.4604,193.4793,192.8749,192.9693,36944.0
2022-12-20 11:30:00,204.3,204.96,204.29,204.68,37365.0,192.9316,193.5548,192.9221,193.2904,37365.0
2022-12-20 11:40:00,204.67,204.84,204.31,204.42,25993.0,193.281,193.4415,192.941,193.0449,25993.0
2022-12-20 11:50:00,204.42,204.87,204.36,204.77,18602.0,193.0449,193.4699,192.9882,193.3754,18602.0
2022-12-20 12:00:00,204.77,205.39,204.73,205.05,26100.0,193.3754,193.9609,193.3376,193.6398,26100.0
2022-12-20 12:10:00,205.01,205.18,204.67,204.68,27486.0,193.6021,193.7626,193.281,193.2904,27486.0
2022-12-20 12:20:00,204.68,205.01,204.61,204.65,35854.0,193.2904,193.6021,193.2243,193.2621,35854.0
2022-12-20 12:30:00,204.69,204.71,204.32,204.65,54056.0,193.2999,193.3188,192.9505,193.2621,54056.0
2022-12-20 12:40:00,204.66,205.54,204.66,205.32,23267.0,193.2715,194.1026,193.2715,193.8948,23267.0
2022-12-20 12:50:00,205.31,205.73,205.17,205.59,31091.0,193.8854,194.282,193.7532,194.1498,31091.0
2022-12-20 13:00:00,205.62,205.96,205.5,205.87,26083.0,194.1781,194.4992,194.0648,194.4142,26083.0
2022-12-20 13:10:00,205.91,205.99,205.67,205.75,25778.0,194.452,194.5275,194.2253,194.3009,25778.0
2022-12-20 13:20:00,205.71,206.01,205.69,205.69,39441.0,194.2631,194.5464,194.2442,194.2442,39441.0
2022-12-20 13:30:00,205.69,206.26,205.69,206.25,29542.0,194.2442,194.7825,194.2442,194.7731,29542.0
2022-12-20 13:40:00,206.25,206.52,205.75,205.79,27165.0,194.7731,195.028,194.3009,194.3387,27165.0
2022-12-20 13:50:00,205.84,205.84,205.58,205.74,41904.0,194.3859,194.3859,194.1403,194.2914,41904.0
2022-12-20 14:00:00,205.72,205.96,205.63,205.81,37541.0,194.2726,194.4992,194.1876,194.3575,37541.0
2022-12-20 14:10:00,205.78,206.08,205.78,205.83,28845.0,194.3292,194.6125,194.3292,194.3764,28845.0
2022-12-20 14:20:00,205.8,205.9,205.57,205.83,35092.0,194.3481,194.4425,194.1309,194.3764,35092.0
2022-12-20 14:30:00,205.83,205.86,205.55,205.64,44610.0,194.3764,194.4048,194.112,194.197,44610.0
2022-12-20 14:40:00,205.68,205.84,205.58,205.74,33973.0,194.2348,194.3859,194.1403,194.2914,33973.0
2022-12-20 14:50:00,205.75,205.83,205.58,205.74,37170.0,194.3009,194.3764,194.1403,194.2914,37170.0
2022-12-20 15:00:00,205.68,205.72,205.36,205.52,44545.0,194.2348,194.2726,193.9326,194.0837,44545.0
2022-12-20 15:10:00,205.55,205.86,205.45,205.58,38280.0,194.112,194.4048,194.0176,194.1403,38280.0
2022-12-20 15:20:00,205.57,206.07,205.41,205.99,37922.0,194.1309,194.6031,193.9798,194.5275,37922.0
2022-12-20 15:30:00,206.0,206.04,205.62,205.92,57016.0,194.537,194.5747,194.1781,194.4614,57016.0
2022-12-20 15:40:00,205.9,206.26,205.69,206.21,82149.0,194.4425,194.7825,194.2442,194.7353,82149.0
2022-12-20 15:50:00,206.23,206.29,205.28,205.41,279570.0,194.7542,194.8108,193.857,193.9798,279570.0
2022-12-21 09:30:00,207.46,208.12,207.31,207.99,77685.0,195.9157,196.539,195.7741,196.4162,77685.0
2022-12-21 09:40:00,207.86,208.44,207.38,207.48,39246.0,196.2935,196.8412,195.8402,195.9346,39246.0
2022-12-21 09:50:00,207.51,207.56,206.92,207.23,59049.0,195.9629,196.0102,195.4058,195.6985,59049.0
2022-12-21 10:00:00,207.32,208.01,207.32,207.87,26980.0,195.7835,196.4351,195.7835,196.3029,26980.0
2022-12-21 10:10:00,207.77,207.84,206.72,207.07,25868.0,196.2085,196.2746,195.2169,195.5474,25868.0
2022-12-21 10:20:00,207.07,208.31,207.04,208.23,30568.0,195.5474,196.7184,195.5191,196.6429,30568.0
2022-12-21 10:30:00,208.27,208.57,208.1,208.44,17470.0,196.6807,196.964,196.5201,196.8412,17470.0
2022-12-21 10:40:00,208.48,208.68,208.23,208.41,35873.0,196.879,197.0678,196.6429,196.8129,35873.0
2022-12-21 10:50:00,208.46,208.59,208.21,208.56,27887.0,196.8601,196.9829,196.624,196.9545,27887.0
2022-12-21 11:00:00,208.59,209.15,208.58,208.97,52337.0,196.9829,197.5117,196.9734,197.3417,52337.0
2022-12-21 11:10:00,209.01,209.14,208.88,208.88,42246.0,197.3795,197.5022,197.2567,197.2567,42246.0
2022-12-21 11:20:00,208.91,209.01,208.72,208.97,36665.0,197.285,197.3795,197.1056,197.3417,36665.0
2022-12-21 11:30:00,208.97,209.11,208.68,208.7,25613.0,197.3417,197.4739,197.0678,197.0867,25613.0
2022-12-21 11:40:00,208.71,208.71,207.78,207.78,15101.0,197.0962,197.0962,196.2179,196.2179,15101.0
2022-12-21 11:50:00,207.88,208.6,207.82,208.54,23718.0,196.3124,196.9923,196.2557,196.9356,23718.0
2022-12-21 12:00:00,208.5,208.88,208.34,208.76,20535.0,196.8979,197.2567,196.7468,197.1434,20535.0
2022-12-21 12:10:00,208.7,208.98,208.57,208.91,17470.0,197.0867,197.3511,196.964,197.285,17470.0
2022-12-21 12:20:00,208.92,209.13,208.85,208.87,56201.0,197.2945,197.4928,197.2284,197.2473,56201.0
2022-12-21 12:30:00,208.86,208.86,208.47,208.48,13442.0,197.2378,197.2378,196.8695,196.879,13442.0
2022-12-21 12:40:00,208.48,208.57,208.12,208.28,18016.0,196.879,196.964,196.539,196.6901,18016.0
2022-12-21 12:50:00,208.29,208.98,208.29,208.91,27031.0,196.6995,197.3511,196.6995,197.285,27031.0
2022-12-21 13:00:00,208.94,209.06,208.83,208.83,31992.0,197.3134,197.4267,197.2095,197.2095,31992.0
2022-12-21 13:10:00,208.83,208.84,208.49,208.55,21889.0,197.2095,197.2189,196.8884,196.9451,21889.0
2022-12-21 13:20:00,208.56,208.56,208.18,208.34,21065.0,196.9545,196.9545,196.5957,196.7468,21065.0
2022-12-21 13:30:00,208.36,208.52,208.32,208.48,27484.0,196.7656,196.9167,196.7279,196.879,27484.0
2022-12-21 13:40:00,208.46,208.56,208.08,208.35,29579.0,196.8601,196.9545,196.5012,196.7562,29579.0
2022-12-21 13:50:00,208.36,208.52,208.29,208.4,27692.0,196.7656,196.9167,196.6995,196.8034,27692.0
2022-12-21 14:00:00,208.41,208.91,208.39,208.87,34638.0,196.8129,197.285,196.794,197.2473,34638.0
2022-12-21 14:10:00,208.87,209.03,208.67,208.69,34876.0,197.2473,197.3984,197.0584,197.0773,34876.0
2022-12-21 14:20:00,208.67,208.67,208.25,208.34,80525.0,197.0584,197.0584,196.6618,196.7468,80525.0
2022-12-21 14:30:00,208.38,208.53,208.17,208.27,18720.0,196.7845,196.9262,196.5862,196.6807,18720.0
2022-12-21 14:40:00,208.28,208.33,208.05,208.2,20138.0,196.6901,196.7373,196.4729,196.6146,20138.0
2022-12-21 14:50:00,208.15,208.15,207.76,208.1,22528.0,196.5673,196.5673,196.199,196.5201,22528.0
2022-12-21 15:00:00,208.09,208.28,207.91,207.91,20319.0,196.5107,196.6901,196.3407,196.3407,20319.0
2022-12-21 15:10:00,207.9,208.36,207.87,208.2,19813.0,196.3312,196.7656,196.3029,196.6146,19813.0
2022-12-21 15:20:00,208.21,208.3,207.97,208.13,24243.0,196.624,196.709,196.3974,196.5484,24243.0
2022-12-21 15:30:00,208.14,208.56,208.13,208.49,33601.0,196.5579,196.9545,196.5484,196.8884,33601.0
2022-12-21 15:40:00,208.5,208.59,208.15,208.45,61726.0,196.8979,196.9829,196.5673,196.8506,61726.0
2022-12-21 15:50:00,208.43,208.44,208.05,208.41,170847.0,196.8318,196.8412,196.4729,196.8129,170847.0
2022-12-22 09:30:00,207.03,207.96,206.24,207.23,44209.0,195.5097,196.3879,194.7636,195.6985,44209.0
2022-12-22 09:40:00,207.4,208.15,207.32,207.78,13511.0,195.8591,196.5673,195.7835,196.2179,13511.0
2022-12-22 09:50:00,207.65,207.89,207.25,207.54,20071.0,196.0952,196.3218,195.7174,195.9913,20071.0
2022-12-22 10:00:00,207.44,207.83,207.14,207.35,54433.0,195.8968,196.2651,195.6135,195.8119,54433.0
2022-12-22 10:10:00,207.29,207.57,207.01,207.53,26730.0,195.7552,196.0196,195.4908,195.9818,26730.0
2022-12-22 10:20:00,207.5,207.9,207.4,207.68,14444.0,195.9535,196.3312,195.8591,196.1235,14444.0
2022-12-22 10:30:00,207.74,207.88,207.41,207.5,16536.0,196.1801,196.3124,195.8685,195.9535,16536.0
2022-12-22 10:40:00,207.51,207.58,207.0,207.24,25731.0,195.9629,196.0291,195.4813,195.708,25731.0
2022-12-22 10:50:00,207.24,207.61,207.06,207.09,12884.0,195.708,196.0574,195.538,195.5663,12884.0
2022-12-22 11:00:00,207.07,207.47,206.93,207.03,28091.0,195.5474,195.9252,195.4152,195.5097,28091.0
2022-12-22 11:10:00,207.01,207.39,207.0,207.19,16397.0,195.4908,195.8496,195.4813,195.6608,16397.0
2022-12-22 11:20:00,207.15,207.31,206.75,206.9,21641.0,195.623,195.7741,195.2452,195.3869,21641.0
2022-12-22 11:30:00,206.89,206.96,206.66,206.66,19378.0,195.3774,195.4436,195.1602,195.1602,19378.0
2022-12-22 11:40:00,206.56,206.88,206.44,206.69,28799.0,195.0658,195.368,194.9525,195.1886,28799.0
2022-12-22 11:50:00,206.63,206.75,206.54,206.65,31770.0,195.1319,195.2452,195.0469,195.1508,31770.0
2022-12-22 12:00:00,206.6,207.05,206.54,206.92,20422.0,195.1036,195.5285,195.0469,195.4058,20422.0
2022-12-22 12:10:00,206.88,207.18,206.88,206.99,10874.0,195.368,195.6513,195.368,195.4719,10874.0
2022-12-22 12:20:00,207.0,207.0,206.45,206.58,18001.0,195.4813,195.4813,194.9619,195.0847,18001.0
2022-12-22 12:30:00,206.59,206.65,205.92,206.05,29523.0,195.0941,195.1508,194.4614,194.5842,29523.0
2022-12-22 12:40:00,206.16,206.27,205.96,206.2,22855.0,194.6881,194.7919,194.4992,194.7258,22855.0
2022-12-22 12:50:00,206.24,206.26,206.04,206.13,19159.0,194.7636,194.7825,194.5747,194.6597,19159.0
2022-12-22 13:00:00,206.11,206.11,205.19,205.34,49761.0,194.6409,194.6409,193.772,193.9137,49761.0
2022-12-22 13:10:00,205.3,205.58,205.26,205.46,13451.0,193.8759,194.1403,193.8382,194.027,13451.0
2022-12-22 13:20:00,205.48,205.62,205.33,205.49,14132.0,194.0459,194.1781,193.9043,194.0554,14132.0
2022-12-22 13:30:00,205.53,205.64,205.13,205.64,16139.0,194.0931,194.197,193.7154,194.197,16139.0
2022-12-22 13:40:00,205.67,205.69,205.42,205.43,9937.0,194.2253,194.2442,193.9892,193.9987,9937.0
2022-12-22 13:50:00,205.5,205.69,205.42,205.51,14265.0,194.0648,194.2442,193.9892,194.0742,14265.0
2022-12-22 14:00:00,205.58,205.64,205.23,205.39,24351.0,194.1403,194.197,193.8098,193.9609,24351.0
2022-12-22 14:10:00,205.41,206.14,205.41,206.0,28441.0,193.9798,194.6692,193.9798,194.537,28441.0
2022-12-22 14:20:00,206.05,206.27,205.56,206.23,19702.0,194.5842,194.7919,194.1215,194.7542,19702.0
2022-12-22 14:30:00,206.22,206.47,205.89,206.11,15204.0,194.7447,194.9808,194.4331,194.6409,15204.0
2022-12-22 14:40:00,206.11,206.27,205.82,206.27,7207.0,194.6409,194.7919,194.367,194.7919,7207.0
2022-12-22 14:50:00,206.29,206.9,206.28,206.9,17187.0,194.8108,195.3869,194.8014,195.3869,17187.0
2022-12-22 15:00:00,206.92,207.21,206.75,207.21,20932.0,195.4058,195.6796,195.2452,195.6796,20932.0
2022-12-22 15:10:00,207.17,207.33,206.95,207.33,21110.0,195.6419,195.793,195.4341,195.793,21110.0
2022-12-22 15:20:00,207.33,207.96,207.33,207.89,20101.0,195.793,196.3879,195.793,196.3218,20101.0
2022-12-22 15:30:00,207.93,207.98,207.42,207.45,37102.0,196.3596,196.4068,195.878,195.9063,37102.0
2022-12-22 15:40:00,207.48,207.73,207.16,207.69,51701.0,195.9346,196.1707,195.6324,196.1329,51701.0
2022-12-22 15:50:00,207.66,208.68,207.62,208.66,178507.0,196.1046,197.0678,196.0668,197.049,178507.0
2022-12-23 09:30:00,208.2,209.69,208.2,209.14,36666.0,196.6146,198.0216,196.6146,197.5022,36666.0
2022-12-23 09:40:00,209.04,210.35,209.04,209.87,59177.0,197.4078,198.6449,197.4078,198.1916,59177.0
2022-12-23 09:50:00,209.87,210.14,209.2,209.55,36145.0,198.1916,198.4466,197.5589,197.8894,36145.0
2022-12-23 10:00:00,209.68,210.75,209.26,209.56,30957.0,198.0122,199.0227,197.6156,197.8989,30957.0
2022-12-23 10:10:00,209.44,210.7,209.44,210.56,27098.0,197.7856,198.9754,197.7856,198.8432,27098.0
2022-12-23 10:20:00,210.55,210.55,209.91,210.01,24869.0,198.8338,198.8338,198.2294,198.3238,24869.0
2022-12-23 10:30:00,210.08,210.25,209.92,209.96,12535.0,198.3899,198.5505,198.2388,198.2766,12535.0
2022-12-23 10:40:00,209.84,209.9,209.54,209.6,12155.0,198.1633,198.22,197.88,197.9366,12155.0
2022-12-23 10:50:00,209.59,210.18,209.4,209.85,12660.0,197.9272,198.4844,197.7478,198.1727,12660.0
2022-12-23 11:00:00,209.76,209.85,209.46,209.58,9628.0,198.0877,198.1727,197.8044,197.9178,9628.0
2022-12-23 11:10:00,209.61,210.07,209.61,209.83,14301.0,197.9461,198.3805,197.9461,198.1539,14301.0
2022-12-23 11:20:00,209.87,210.05,209.6,209.64,13779.0,198.1916,198.3616,197.9366,197.9744,13779.0
2022-12-23 11:30:00,209.67,210.09,209.67,210.09,9293.0,198.0028,198.3994,198.0028,198.3994,9293.0
2022-12-23 11:40:00,210.04,210.45,210.03,210.15,9009.0,198.3522,198.7393,198.3427,198.456,9009.0
2022-12-23 11:50:00,210.22,210.44,209.98,210.1,12777.0,198.5221,198.7299,198.2955,198.4088,12777.0
2022-12-23 12:00:00,210.14,210.3,209.85,209.89,5934.0,198.4466,198.5977,198.1727,198.2105,5934.0
2022-12-23 12:10:00,209.89,210.14,209.87,210.05,8319.0,198.2105,198.4466,198.1916,198.3616,8319.0
2022-12-23 12:20:00,210.02,210.32,210.01,210.06,6919.0,198.3333,198.6166,198.3238,198.3711,6919.0
2022-12-23 12:30:00,210.05,210.44,210.04,210.24,10008.0,198.3616,198.7299,198.3522,198.541,10008.0
2022-12-23 12:40:00,210.27,210.28,209.8,209.93,7914.0,198.5694,198.5788,198.1255,198.2483,7914.0
2022-12-23 12:50:00,209.88,209.92,209.7,209.76,6817.0,198.2011,198.2388,198.0311,198.0877,6817.0
2022-12-23 13:00:00,209.84,210.01,209.71,210.0,8567.0,198.1633,198.3238,198.0405,198.3144,8567.0
2022-12-23 13:10:00,210.0,210.06,209.74,209.88,6360.0,198.3144,198.3711,198.0689,198.2011,6360.0
2022-12-23 13:20:00,209.94,209.95,209.68,209.84,7578.0,198.2577,198.2672,198.0122,198.1633,7578.0
2022-12-23 13:30:00,209.88,209.99,209.75,209.83,6922.0,198.2011,198.3049,198.0783,198.1539,6922.0
2022-12-23 13:40:00,209.82,209.88,209.34,209.59,7730.0,198.1444,198.2011,197.6911,197.9272,7730.0
2022-12-23 13:50:00,209.6,209.71,209.23,209.23,6820.0,197.9366,198.0405,197.5872,197.5872,6820.0
2022-12-23 14:00:00,209.25,209.42,209.22,209.34,8007.0,197.6061,197.7667,197.5778,197.6911,8007.0
2022-12-23 14:10:00,209.39,209.69,209.39,209.68,10816.0,197.7383,198.0216,197.7383,198.0122,10816.0
2022-12-23 14:20:00,209.72,209.8,209.45,209.72,11316.0,198.05,198.1255,197.795,198.05,11316.0
2022-12-23 14:30:00,209.76,209.99,209.74,209.87,9513.0,198.0877,198.3049,198.0689,198.1916,9513.0
2022-12-23 14:40:00,209.91,209.95,209.75,209.82,10858.0,198.2294,198.2672,198.0783,198.1444,10858.0
2022-12-23 14:50:00,209.82,210.17,209.82,210.13,14741.0,198.1444,198.4749,198.1444,198.4372,14741.0
2022-12-23 15:00:00,210.16,210.35,209.92,210.0,10666.0,198.4655,198.6449,198.2388,198.3144,10666.0
2022-12-23 15:10:00,210.0,210.19,209.95,210.07,11641.0,198.3144,198.4938,198.2672,198.3805,11641.0
2022-12-23 15:20:00,210.1,210.15,209.81,209.81,28777.0,198.4088,198.456,198.135,198.135,28777.0
2022-12-23 15:30:00,209.8,209.93,209.53,209.6,22584.0,198.1255,198.2483,197.8705,197.9366,22584.0
2022-12-23 15:40:00,209.6,210.15,209.6,210.07,31862.0,197.9366,198.456,197.9366,198.3805,31862.0
2022-12-23 15:50:00,210.09,210.09,209.63,209.93,103402.0,198.3994,198.3994,197.965,198.2483,103402.0
2022-12-27 09:30:00,210.46,210.46,209.5,209.71,32393.0,198.7488,198.7488,197.8422,198.0405,32393.0
2022-12-27 09:40:00,209.69,209.82,208.92,209.06,25282.0,198.0216,198.1444,197.2945,197.4267,25282.0
2022-12-27 09:50:00,209.13,209.73,209.02,209.52,39118.0,197.4928,198.0594,197.3889,197.8611,39118.0
2022-12-27 10:00:00,209.53,209.53,208.85,209.47,15656.0,197.8705,197.8705,197.2284,197.8139,15656.0
2022-12-27 10:10:00,209.41,210.31,209.3,210.19,12187.0,197.7572,198.6071,197.6533,198.4938,12187.0
2022-12-27 10:20:00,210.3,210.61,210.15,210.31,10692.0,198.5977,198.8904,198.456,198.6071,10692.0
2022-12-27 10:30:00,210.36,210.76,210.22,210.72,10936.0,198.6544,199.0321,198.5221,198.9943,10936.0
2022-12-27 10:40:00,210.72,210.91,210.62,210.84,10721.0,198.9943,199.1738,198.8999,199.1076,10721.0
2022-12-27 10:50:00,210.83,210.83,210.34,210.34,18845.0,199.0982,199.0982,198.6355,198.6355,18845.0
2022-12-27 11:00:00,210.33,210.76,210.28,210.67,4640.0,198.626,199.0321,198.5788,198.9471,4640.0
2022-12-27 11:10:00,210.67,210.96,210.66,210.8,9207.0,198.9471,199.221,198.9377,199.0699,9207.0
2022-12-27 11:20:00,210.84,211.14,210.61,210.98,31524.0,199.1076,199.391,198.8904,199.2399,31524.0
2022-12-27 11:30:00,210.99,211.2,210.93,211.1,7638.0,199.2493,199.4476,199.1926,199.3532,7638.0
2022-12-27 11:40:00,211.15,211.3,210.99,211.18,12759.0,199.4004,199.5421,199.2493,199.4287,12759.0
2022-12-27 11:50:00,211.12,211.19,211.01,211.09,8884.0,199.3721,199.4382,199.2682,199.3437,8884.0
2022-12-27 12:00:00,211.15,211.28,211.13,211.21,4176.0,199.4004,199.5232,199.3815,199.4571,4176.0
2022-12-27 12:10:00,211.17,211.45,211.17,211.34,6649.0,199.4193,199.6837,199.4193,199.5798,6649.0
2022-12-27 12:20:00,211.31,211.31,210.91,211.03,10128.0,199.5515,199.5515,199.1738,199.2871,10128.0
2022-12-27 12:30:00,211.01,211.1,210.91,211.06,7594.0,199.2682,199.3532,199.1738,199.3154,7594.0
2022-12-27 12:40:00,211.08,211.08,210.76,210.77,6111.0,199.3343,199.3343,199.0321,199.0415,6111.0
2022-12-27 12:50:00,210.84,210.95,210.82,210.86,11412.0,199.1076,199.2115,199.0888,199.1265,11412.0
2022-12-27 13:00:00,210.91,211.22,210.85,211.15,7589.0,199.1738,199.4665,199.1171,199.4004,7589.0
2022-12-27 13:10:00,211.15,211.15,210.97,211.02,3753.0,199.4004,199.4004,199.2304,199.2776,3753.0
2022-12-27 13:20:00,211.04,211.05,210.74,210.8,5970.0,199.2965,199.306,199.0132,199.0699,5970.0
2022-12-27 13:30:00,210.76,210.91,210.64,210.67,7848.0,199.0321,199.1738,198.9188,198.9471,7848.0
2022-12-27 13:40:00,210.67,210.94,210.66,210.86,13793.0,198.9471,199.2021,198.9377,199.1265,13793.0
2022-12-27 13:50:00,210.83,210.83,210.5,210.59,14529.0,199.0982,199.0982,198.7866,198.8716,14529.0
2022-12-27 14:00:00,210.58,210.81,210.54,210.73,6568.0,198.8621,199.0793,198.8243,199.0038,6568.0
2022-12-27 14:10:00,210.67,210.7,210.27,210.3,10024.0,198.9471,198.9754,198.5694,198.5977,10024.0
2022-12-27 14:20:00,210.31,210.39,210.1,210.16,13683.0,198.6071,198.6827,198.4088,198.4655,13683.0
2022-12-27 14:30:00,210.09,210.24,210.06,210.1,9834.0,198.3994,198.541,198.3711,198.4088,9834.0
2022-12-27 14:40:00,209.99,210.23,209.83,210.22,11483.0,198.3049,198.5316,198.1539,198.5221,11483.0
2022-12-27 14:50:00,210.25,210.51,210.17,210.45,14627.0,198.5505,198.796,198.4749,198.7393,14627.0
2022-12-27 15:00:00,210.51,210.81,210.46,210.73,6845.0,198.796,199.0793,198.7488,199.0038,6845.0
2022-12-27 15:10:00,210.74,211.08,210.68,210.87,12178.0,199.0132,199.3343,198.9566,199.136,12178.0
2022-12-27 15:20:00,210.79,210.98,210.68,210.92,10791.0,199.0604,199.2399,198.9566,199.1832,10791.0
2022-12-27 15:30:00,210.92,211.24,210.92,211.11,12070.0,199.1832,199.4854,199.1832,199.3626,12070.0
2022-12-27 15:40:00,211.13,211.15,210.71,210.77,21152.0,199.3815,199.4004,198.9849,199.0415,21152.0
2022-12-27 15:50:00,210.72,210.77,210.19,210.37,97320.0,198.9943,199.0415,198.4938,198.6638,97320.0
2022-12-28 09:30:00,210.23,210.84,209.54,210.58,44162.0,198.5316,199.1076,197.88,198.8621,44162.0
2022-12-28 09:40:00,210.8,211.23,210.64,210.73,12349.0,199.0699,199.4759,198.9188,199.0038,12349.0
2022-12-28 09:50:00,210.66,210.66,209.8,209.95,6369.0,198.9377,198.9377,198.1255,198.2672,6369.0
2022-12-28 10:00:00,209.93,210.4,209.54,209.81,13894.0,198.2483,198.6921,197.88,198.135,13894.0
2022-12-28 10:10:00,209.72,210.34,209.58,210.21,18882.0,198.05,198.6355,197.9178,198.5127,18882.0
2022-12-28 10:20:00,210.1,210.14,209.18,209.23,14527.0,198.4088,198.4466,197.54,197.5872,14527.0
2022-12-28 10:30:00,209.29,209.52,209.03,209.52,21849.0,197.6439,197.8611,197.3984,197.8611,21849.0
2022-12-28 10:40:00,209.46,209.69,209.42,209.62,8171.0,197.8044,198.0216,197.7667,197.9555,8171.0
2022-12-28 10:50:00,209.62,209.62,209.08,209.08,11023.0,197.9555,197.9555,197.4456,197.4456,11023.0
2022-12-28 11:00:00,209.04,209.25,208.86,208.92,5768.0,197.4078,197.6061,197.2378,197.2945,5768.0
2022-12-28 11:10:00,208.76,209.18,208.76,209.18,10062.0,197.1434,197.54,197.1434,197.54,10062.0
2022-12-28 11:20:00,209.17,209.4,209.08,209.08,12919.0,197.5306,197.7478,197.4456,197.4456,12919.0
2022-12-28 11:30:00,209.07,209.07,208.68,208.78,10194.0,197.4361,197.4361,197.0678,197.1623,10194.0
2022-12-28 11:40:00,208.88,209.09,208.72,208.79,8472.0,197.2567,197.455,197.1056,197.1717,8472.0
2022-12-28 11:50:00,208.81,208.95,208.6,208.63,10282.0,197.1906,197.3228,196.9923,197.0206,10282.0
2022-12-28 12:00:00,208.53,208.58,208.03,208.2,6919.0,196.9262,196.9734,196.454,196.6146,6919.0
2022-12-28 12:10:00,208.17,208.23,207.87,208.05,12113.0,196.5862,196.6429,196.3029,196.4729,12113.0
2022-12-28 12:20:00,208.0,208.0,207.67,207.91,8873.0,196.4257,196.4257,196.114,196.3407,8873.0
2022-12-28 12:30:00,207.96,208.22,207.96,207.99,7024.0,196.3879,196.6334,196.3879,196.4162,7024.0
2022-12-28 12:40:00,207.98,208.41,207.93,208.39,4285.0,196.4068,196.8129,196.3596,196.794,4285.0
2022-12-28 12:50:00,208.32,208.53,208.32,208.53,4235.0,196.7279,196.9262,196.7279,196.9262,4235.0
2022-12-28 13:00:00,208.55,208.77,208.48,208.77,9310.0,196.9451,197.1528,196.879,197.1528,9310.0
2022-12-28 13:10:00,208.77,208.88,208.53,208.68,17051.0,197.1528,197.2567,196.9262,197.0678,17051.0
2022-12-28 13:20:00,208.68,208.68,208.38,208.63,8450.0,197.0678,197.0678,196.7845,197.0206,8450.0
2022-12-28 13:30:00,208.61,208.68,208.38,208.42,5255.0,197.0017,197.0678,196.7845,196.8223,5255.0
2022-12-28 13:40:00,208.45,208.66,208.42,208.48,8676.0,196.8506,197.049,196.8223,196.879,8676.0
2022-12-28 13:50:00,208.53,208.53,208.29,208.3,6906.0,196.9262,196.9262,196.6995,196.709,6906.0
2022-12-28 14:00:00,208.32,208.62,208.3,208.35,6889.0,196.7279,197.0112,196.709,196.7562,6889.0
2022-12-28 14:10:00,208.35,208.49,208.21,208.27,8951.0,196.7562,196.8884,196.624,196.6807,8951.0
2022-12-28 14:20:00,208.31,208.38,208.08,208.28,8973.0,196.7184,196.7845,196.5012,196.6901,8973.0
2022-12-28 14:30:00,208.28,208.46,208.06,208.16,18598.0,196.6901,196.8601,196.4823,196.5768,18598.0
2022-12-28 14:40:00,208.19,208.68,208.19,208.52,7978.0,196.6051,197.0678,196.6051,196.9167,7978.0
2022-12-28 14:50:00,208.53,208.53,208.21,208.27,10918.0,196.9262,196.9262,196.624,196.6807,10918.0
2022-12-28 15:00:00,208.28,208.3,207.73,207.89,11925.0,196.6901,196.709,196.1707,196.3218,11925.0
2022-12-28 15:10:00,207.82,207.84,207.33,207.42,14258.0,196.2557,196.2746,195.793,195.878,14258.0
2022-12-28 15:20:00,207.42,207.49,207.01,207.32,20498.0,195.878,195.9441,195.4908,195.7835,20498.0
2022-12-28 15:30:00,207.35,207.44,206.89,207.05,22434.0,195.8119,195.8968,195.3774,195.5285,22434.0
2022-12-28 15:40:00,207.03,207.11,206.78,206.92,34591.0,195.5097,195.5852,195.2736,195.4058,34591.0
2022-12-28 15:50:00,206.95,207.17,206.81,206.81,86615.0,195.4341,195.6419,195.3019,195.3019,86615.0
2022-12-29 09:30:00,208.04,208.61,207.14,208.3,50486.0,196.4635,197.0017,195.6135,196.709,50486.0
2022-12-29 09:40:00,208.31,208.46,208.01,208.22,11174.0,196.7184,196.8601,196.4351,196.6334,11174.0
2022-12-29 09:50:00,208.09,208.58,207.85,208.27,18603.0,196.5107,196.9734,196.284,196.6807,18603.0
2022-12-29 10:00:00,208.29,209.22,208.23,209.11,24749.0,196.6995,197.5778,196.6429,197.4739,24749.0
2022-12-29 10:10:00,209.16,209.6,209.08,209.5,33765.0,197.5211,197.9366,197.4456,197.8422,33765.0
2022-12-29 10:20:00,209.45,209.6,209.2,209.27,10737.0,197.795,197.9366,197.5589,197.625,10737.0
2022-12-29 10:30:00,209.31,209.98,209.21,209.84,21248.0,197.6628,198.2955,197.5684,198.1633,21248.0
2022-12-29 10:40:00,209.84,209.87,209.39,209.39,12594.0,198.1633,198.1916,197.7383,197.7383,12594.0
2022-12-29 10:50:00,209.46,209.55,209.25,209.26,13468.0,197.8044,197.8894,197.6061,197.6156,13468.0
2022-12-29 11:00:00,209.29,209.3,208.78,208.82,8236.0,197.6439,197.6533,197.1623,197.2001,8236.0
2022-12-29 11:10:00,208.87,208.88,208.41,208.47,11803.0,197.2473,197.2567,196.8129,196.8695,11803.0
2022-12-29 11:20:00,208.52,208.89,208.44,208.85,7422.0,196.9167,197.2662,196.8412,197.2284,7422.0
2022-12-29 11:30:00,208.92,209.29,208.91,209.2,9259.0,197.2945,197.6439,197.285,197.5589,9259.0
2022-12-29 11:40:00,209.2,209.58,209.05,209.58,11007.0,197.5589,197.9178,197.4173,197.9178,11007.0
2022-12-29 11:50:00,209.58,209.7,209.54,209.59,6592.0,197.9178,198.0311,197.88,197.9272,6592.0
2022-12-29 12:00:00,209.59,209.81,209.55,209.78,8015.0,197.9272,198.135,197.8894,198.1066,8015.0
2022-12-29 12:10:00,209.82,209.99,209.72,209.83,5136.0,198.1444,198.3049,198.05,198.1539,5136.0
2022-12-29 12:20:00,209.8,210.13,209.79,210.11,10581.0,198.1255,198.4372,198.1161,198.4183,10581.0
2022-12-29 12:30:00,210.12,210.36,209.77,209.83,9376.0,198.4277,198.6544,198.0972,198.1539,9376.0
2022-12-29 12:40:00,209.86,210.16,209.86,209.95,6528.0,198.1822,198.4655,198.1822,198.2672,6528.0
2022-12-29 12:50:00,209.91,210.18,209.88,210.15,7451.0,198.2294,198.4844,198.2011,198.456,7451.0
2022-12-29 13:00:00,210.17,210.25,209.89,209.9,6194.0,198.4749,198.5505,198.2105,198.22,6194.0
2022-12-29 13:10:00,209.95,210.25,209.95,210.06,6097.0,198.2672,198.5505,198.2672,198.3711,6097.0
2022-12-29 13:20:00,210.05,210.05,209.91,209.95,7958.0,198.3616,198.3616,198.2294,198.2672,7958.0
2022-12-29 13:30:00,209.91,209.99,209.71,209.94,17497.0,198.2294,198.3049,198.0405,198.2577,17497.0
2022-12-29 13:40:00,210.0,210.07,209.81,209.93,8730.0,198.3144,198.3805,198.135,198.2483,8730.0
2022-12-29 13:50:00,209.9,209.91,209.66,209.76,9850.0,198.22,198.2294,197.9933,198.0877,9850.0
2022-12-29 14:00:00,209.82,209.99,209.67,209.73,13718.0,198.1444,198.3049,198.0028,198.0594,13718.0
2022-12-29 14:10:00,209.73,209.85,209.68,209.85,8171.0,198.0594,198.1727,198.0122,198.1727,8171.0
2022-12-29 14:20:00,209.79,209.93,209.7,209.7,9572.0,198.1161,198.2483,198.0311,198.0311,9572.0
2022-12-29 14:30:00,209.67,209.98,209.59,209.95,7817.0,198.0028,198.2955,197.9272,198.2672,7817.0
2022-12-29 14:40:00,209.95,210.25,209.92,210.15,17892.0,198.2672,198.5505,198.2388,198.456,17892.0
2022-12-29 14:50:00,210.09,210.09,209.83,209.85,7397.0,198.3994,198.3994,198.1539,198.1727,7397.0
2022-12-29 15:00:00,209.84,209.85,209.3,209.46,16334.0,198.1633,198.1727,197.6533,197.8044,16334.0
2022-12-29 15:10:00,209.47,209.47,208.94,209.05,19057.0,197.8139,197.8139,197.3134,197.4173,19057.0
2022-12-29 15:20:00,209.07,209.32,208.98,209.24,14577.0,197.4361,197.6722,197.3511,197.5967,14577.0
2022-12-29 15:30:00,209.22,209.51,209.21,209.42,14486.0,197.5778,197.8517,197.5684,197.7667,14486.0
2022-12-29 15:40:00,209.39,209.64,209.31,209.61,24960.0,197.7383,197.9744,197.6628,197.9461,24960.0
2022-12-29 15:50:00,209.58,209.69,209.11,209.21,78295.0,197.9178,198.0216,197.4739,197.5684,78295.0
2022-12-30 09:30:00,207.67,208.99,207.65,208.39,27172.0,196.114,197.3606,196.0952,196.794,27172.0
2022-12-30 09:40:00,208.37,208.38,207.12,207.12,8706.0,196.7751,196.7845,195.5947,195.5947,8706.0
2022-12-30 09:50:00,207.13,208.12,207.06,208.02,15448.0,195.6041,196.539,195.538,196.4446,15448.0
2022-12-30 10:00:00,208.12,208.24,207.94,208.2,18777.0,196.539,196.6523,196.369,196.6146,18777.0
2022-12-30 10:10:00,208.2,208.36,207.63,208.07,45089.0,196.6146,196.7656,196.0763,196.4918,45089.0
2022-12-30 10:20:00,208.06,208.24,207.74,207.89,19303.0,196.4823,196.6523,196.1801,196.3218,19303.0
2022-12-30 10:30:00,207.9,207.9,207.47,207.68,11449.0,196.3312,196.3312,195.9252,196.1235,11449.0
2022-12-30 10:40:00,207.65,207.9,207.52,207.9,8401.0,196.0952,196.3312,195.9724,196.3312,8401.0
2022-12-30 10:50:00,207.85,207.89,207.29,207.35,11402.0,196.284,196.3218,195.7552,195.8119,11402.0
2022-12-30 11:00:00,207.34,207.34,206.91,207.0,8365.0,195.8024,195.8024,195.3963,195.4813,8365.0
2022-12-30 11:10:00,206.93,207.19,206.74,206.86,13220.0,195.4152,195.6608,195.2358,195.3491,13220.0
2022-12-30 11:20:00,206.79,206.79,206.24,206.47,8538.0,195.283,195.283,194.7636,194.9808,8538.0
2022-12-30 11:30:00,206.41,206.78,206.41,206.61,12847.0,194.9242,195.2736,194.9242,195.113,12847.0
2022-12-30 11:40:00,206.58,206.63,206.18,206.18,10878.0,195.0847,195.1319,194.707,194.707,10878.0
2022-12-30 11:50:00,206.2,206.35,206.03,206.3,17604.0,194.7258,194.8675,194.5653,194.8203,17604.0
2022-12-30 12:00:00,206.31,206.96,206.31,206.85,9637.0,194.8297,195.4436,194.8297,195.3397,9637.0
2022-12-30 12:10:00,206.81,206.94,206.63,206.76,5880.0,195.3019,195.4247,195.1319,195.2547,5880.0
2022-12-30 12:20:00,206.8,207.14,206.76,207.01,10546.0,195.2925,195.6135,195.2547,195.4908,10546.0
2022-12-30 12:30:00,207.02,207.04,206.78,206.84,6331.0,195.5002,195.5191,195.2736,195.3302,6331.0
2022-12-30 12:40:00,206.79,207.0,206.62,206.62,5123.0,195.283,195.4813,195.1225,195.1225,5123.0
2022-12-30 12:50:00,206.61,206.85,206.48,206.85,7860.0,195.113,195.3397,194.9903,195.3397,7860.0
2022-12-30 13:00:00,206.91,206.92,206.66,206.79,7363.0,195.3963,195.4058,195.1602,195.283,7363.0
2022-12-30 13:10:00,206.71,206.75,206.38,206.38,4577.0,195.2075,195.2452,194.8958,194.8958,4577.0
2022-12-30 13:20:00,206.21,206.21,205.6,206.02,14084.0,194.7353,194.7353,194.1592,194.5559,14084.0
2022-12-30 13:30:00,206.02,206.45,206.0,206.28,12222.0,194.5559,194.9619,194.537,194.8014,12222.0
2022-12-30 13:40:00,206.28,206.37,205.94,205.94,11776.0,194.8014,194.8864,194.4803,194.4803,11776.0
2022-12-30 13:50:00,206.01,206.04,205.88,205.93,8439.0,194.5464,194.5747,194.4237,194.4709,8439.0
2022-12-30 14:00:00,205.91,205.91,205.26,205.27,10954.0,194.452,194.452,193.8382,193.8476,10954.0
2022-12-30 14:10:00,205.31,205.31,205.05,205.27,9989.0,193.8854,193.8854,193.6398,193.8476,9989.0
2022-12-30 14:20:00,205.24,205.24,204.95,205.16,15475.0,193.8193,193.8193,193.5454,193.7437,15475.0
2022-12-30 14:30:00,205.16,205.34,204.99,205.09,12001.0,193.7437,193.9137,193.5832,193.6776,12001.0
2022-12-30 14:40:00,205.07,205.07,204.67,204.71,16193.0,193.6587,193.6587,193.281,193.3188,16193.0
2022-12-30 14:50:00,204.78,205.04,204.76,205.0,22796.0,193.3849,193.6304,193.366,193.5926,22796.0
2022-12-30 15:00:00,205.02,205.4,205.02,205.36,11707.0,193.6115,193.9704,193.6115,193.9326,11707.0
2022-12-30 15:10:00,205.3,206.12,205.3,205.96,21698.0,193.8759,194.6503,193.8759,194.4992,21698.0
2022-12-30 15:20:00,205.91,206.1,205.49,205.59,23145.0,194.452,194.6314,194.0554,194.1498,23145.0
2022-12-30 15:30:00,205.58,206.37,205.54,206.37,22152.0,194.1403,194.8864,194.1026,194.8864,22152.0
2022-12-30 15:40:00,206.36,206.86,206.2,206.83,43761.0,194.8769,195.3491,194.7258,195.3208,43761.0
2022-12-30 15:50:00,206.87,207.21,206.7,207.05,127840.0,195.3586,195.6796,195.198,195.5285,127840.0
2023-01-03 09:30:00,207.29,207.87,206.72,207.21,47110.0,195.7552,196.3029,195.2169,195.6796,47110.0
2023-01-03 09:40:00,207.33,207.87,206.44,206.8,16300.0,195.793,196.3029,194.9525,195.2925,16300.0
2023-01-03 09:50:00,206.81,207.29,206.37,206.38,21426.0,195.3019,195.7552,194.8864,194.8958,21426.0
2023-01-03 10:00:00,206.46,207.23,206.46,206.87,20373.0,194.9714,195.6985,194.9714,195.3586,20373.0
2023-01-03 10:10:00,206.72,206.79,205.86,205.9,24536.0,195.2169,195.283,194.4048,194.4425,24536.0
2023-01-03 10:20:00,205.94,206.02,205.66,206.0,27511.0,194.4803,194.5559,194.2159,194.537,27511.0
2023-01-03 10:30:00,206.0,206.43,205.74,206.29,24430.0,194.537,194.943,194.2914,194.8108,24430.0
2023-01-03 10:40:00,206.3,206.63,206.29,206.5,23503.0,194.8203,195.1319,194.8108,195.0092,23503.0
2023-01-03 10:50:00,206.52,206.91,206.21,206.91,22982.0,195.028,195.3963,194.7353,195.3963,22982.0
2023-01-03 11:00:00,206.95,207.25,206.86,206.97,20390.0,195.4341,195.7174,195.3491,195.453,20390.0
2023-01-03 11:10:00,206.9,206.94,206.06,206.2,29345.0,195.3869,195.4247,194.5936,194.7258,29345.0
2023-01-03 11:20:00,206.24,206.46,205.94,206.23,16121.0,194.7636,194.9714,194.4803,194.7542,16121.0
2023-01-03 11:30:00,206.12,206.12,205.63,205.89,9611.0,194.6503,194.6503,194.1876,194.4331,9611.0
2023-01-03 11:40:00,205.97,206.07,205.62,205.66,8148.0,194.5086,194.6031,194.1781,194.2159,8148.0
2023-01-03 11:50:00,205.66,206.11,205.66,206.0,7795.0,194.2159,194.6409,194.2159,194.537,7795.0
2023-01-03 12:00:00,206.03,206.25,205.68,206.17,12983.0,194.5653,194.7731,194.2348,194.6975,12983.0
2023-01-03 12:10:00,206.16,206.51,206.05,206.11,22474.0,194.6881,195.0186,194.5842,194.6409,22474.0
2023-01-03 12:20:00,206.15,206.31,205.9,206.17,14123.0,194.6786,194.8297,194.4425,194.6975,14123.0
2023-01-03 12:30:00,206.12,206.87,205.99,206.4,10756.0,194.6503,195.3586,194.5275,194.9147,10756.0
2023-01-03 12:40:00,206.34,206.35,205.3,205.33,12070.0,194.8581,194.8675,193.8759,193.9043,12070.0
2023-01-03 12:50:00,205.4,205.65,205.13,205.55,15749.0,193.9704,194.2064,193.7154,194.112,15749.0
2023-01-03 13:00:00,205.49,205.86,205.45,205.73,14412.0,194.0554,194.4048,194.0176,194.282,14412.0
2023-01-03 13:10:00,205.81,206.15,205.8,206.02,9170.0,194.3575,194.6786,194.3481,194.5559,9170.0
2023-01-03 13:20:00,205.93,206.74,205.86,206.59,15684.0,194.4709,195.2358,194.4048,195.0941,15684.0
2023-01-03 13:30:00,206.51,206.62,206.31,206.39,11585.0,195.0186,195.1225,194.8297,194.9053,11585.0
2023-01-03 13:40:00,206.45,206.72,206.29,206.29,15458.0,194.9619,195.2169,194.8108,194.8108,15458.0
2023-01-03 13:50:00,206.31,206.53,206.23,206.42,13091.0,194.8297,195.0375,194.7542,194.9336,13091.0
2023-01-03 14:00:00,206.44,206.44,206.08,206.25,14405.0,194.9525,194.9525,194.6125,194.7731,14405.0
2023-01-03 14:10:00,206.11,206.45,206.02,206.3,20906.0,194.6409,194.9619,194.5559,194.8203,20906.0
2023-01-03 14:20:00,206.31,206.39,205.87,205.99,8061.0,194.8297,194.9053,194.4142,194.5275,8061.0
2023-01-03 14:30:00,206.02,206.06,205.28,205.28,17496.0,194.5559,194.5936,193.857,193.857,17496.0
2023-01-03 14:40:00,205.31,206.58,205.31,206.28,12127.0,193.8854,195.0847,193.8854,194.8014,12127.0
2023-01-03 14:50:00,206.32,206.5,206.16,206.41,6393.0,194.8392,195.0092,194.6881,194.9242,6393.0
2023-01-03 15:00:00,206.41,206.73,206.41,206.55,16639.0,194.9242,195.2264,194.9242,195.0564,16639.0
2023-01-03 15:10:00,206.61,207.29,206.58,207.18,13044.0,195.113,195.7552,195.0847,195.6513,13044.0
2023-01-03 15:20:00,207.15,207.15,206.71,206.97,22390.0,195.623,195.623,195.2075,195.453,22390.0
2023-01-03 15:30:00,207.07,207.48,207.06,207.34,31847.0,195.5474,195.9346,195.538,195.8024,31847.0
2023-01-03 15:40:00,207.31,207.67,207.23,207.64,29745.0,195.7741,196.114,195.6985,196.0857,29745.0
2023-01-03 15:50:00,207.56,207.82,207.42,207.53,114018.0,196.0102,196.2557,195.878,195.9818,114018.0
2023-01-04 09:30:00,208.09,209.31,207.83,208.64,32699.0,196.5107,197.6628,196.2651,197.0301,32699.0
2023-01-04 09:40:00,208.76,209.26,208.47,208.48,21880.0,197.1434,197.6156,196.8695,196.879,21880.0
2023-01-04 09:50:00,208.55,208.91,208.18,208.9,16089.0,196.9451,197.285,196.5957,197.2756,16089.0
2023-01-04 10:00:00,208.8,209.16,207.81,207.98,27782.0,197.1812,197.5211,196.2463,196.4068,27782.0
2023-01-04 10:10:00,208.05,208.14,207.57,208.14,17280.0,196.4729,196.5579,196.0196,196.5579,17280.0
2023-01-04 10:20:00,208.19,208.55,208.05,208.48,25712.0,196.6051,196.9451,196.4729,196.879,25712.0
2023-01-04 10:30:00,208.39,208.46,208.03,208.28,15814.0,196.794,196.8601,196.454,196.6901,15814.0
2023-01-04 10:40:00,208.28,208.94,208.17,208.8,14268.0,196.6901,197.3134,196.5862,197.1812,14268.0
2023-01-04 10:50:00,208.8,208.92,208.66,208.81,13437.0,197.1812,197.2945,197.049,197.1906,13437.0
2023-01-04 11:00:00,208.91,208.91,208.25,208.59,26658.0,197.285,197.285,196.6618,196.9829,26658.0
2023-01-04 11:10:00,208.59,208.82,208.45,208.63,27562.0,196.9829,197.2001,196.8506,197.0206,27562.0
2023-01-04 11:20:00,208.62,208.75,208.38,208.59,24084.0,197.0112,197.1339,196.7845,196.9829,24084.0
2023-01-04 11:30:00,208.66,209.45,208.61,209.38,30945.0,197.049,197.795,197.0017,197.7289,30945.0
2023-01-04 11:40:00,209.48,209.67,209.24,209.47,20380.0,197.8233,198.0028,197.5967,197.8139,20380.0
2023-01-04 11:50:00,209.44,209.87,209.44,209.82,26016.0,197.7856,198.1916,197.7856,198.1444,26016.0
2023-01-04 12:00:00,209.83,209.97,209.5,209.5,31861.0,198.1539,198.2861,197.8422,197.8422,31861.0
2023-01-04 12:10:00,209.53,209.6,209.48,209.51,11788.0,197.8705,197.9366,197.8233,197.8517,11788.0
2023-01-04 12:20:00,209.51,209.58,209.25,209.4,18734.0,197.8517,197.9178,197.6061,197.7478,18734.0
2023-01-04 12:30:00,209.4,209.74,209.3,209.53,23775.0,197.7478,198.0689,197.6533,197.8705,23775.0
2023-01-04 12:40:00,209.56,209.7,209.5,209.59,23030.0,197.8989,198.0311,197.8422,197.9272,23030.0
2023-01-04 12:50:00,209.61,209.64,209.24,209.43,16449.0,197.9461,197.9744,197.5967,197.7761,16449.0
2023-01-04 13:00:00,209.33,209.42,209.02,209.24,14429.0,197.6817,197.7667,197.3889,197.5967,14429.0
2023-01-04 13:10:00,209.27,209.64,209.27,209.54,16848.0,197.625,197.9744,197.625,197.88,16848.0
2023-01-04 13:20:00,209.56,209.58,209.28,209.33,24865.0,197.8989,197.9178,197.6345,197.6817,24865.0
2023-01-04 13:30:00,209.41,210.09,209.4,209.98,29716.0,197.7572,198.3994,197.7478,198.2955,29716.0
2023-01-04 13:40:00,210.05,210.06,209.64,209.76,14025.0,198.3616,198.3711,197.9744,198.0877,14025.0
2023-01-04 13:50:00,209.83,210.0,209.43,209.53,21592.0,198.1539,198.3144,197.7761,197.8705,21592.0
2023-01-04 14:00:00,209.55,210.0,208.72,209.14,18231.0,197.8894,198.3144,197.1056,197.5022,18231.0
2023-01-04 14:10:00,209.14,210.21,209.01,210.21,11988.0,197.5022,198.5127,197.3795,198.5127,11988.0
2023-01-04 14:20:00,210.08,210.11,208.5,208.59,12985.0,198.3899,198.4183,196.8979,196.9829,12985.0
2023-01-04 14:30:00,208.55,209.11,208.5,208.89,9866.0,196.9451,197.4739,196.8979,197.2662,9866.0
2023-01-04 14:40:00,208.86,209.14,208.72,208.92,12938.0,197.2378,197.5022,197.1056,197.2945,12938.0
2023-01-04 14:50:00,208.87,209.18,208.76,209.11,14951.0,197.2473,197.54,197.1434,197.4739,14951.0
2023-01-04 15:00:00,209.12,209.69,209.11,209.51,14235.0,197.4834,198.0216,197.4739,197.8517,14235.0
2023-01-04 15:10:00,209.52,209.76,209.3,209.58,25961.0,197.8611,198.0877,197.6533,197.9178,25961.0
2023-01-04 15:20:00,209.57,209.58,209.14,209.22,17947.0,197.9083,197.9178,197.5022,197.5778,17947.0
2023-01-04 15:30:00,209.17,209.34,208.57,208.78,36538.0,197.5306,197.6911,196.964,197.1623,36538.0
2023-01-04 15:40:00,208.81,208.83,208.2,208.83,36895.0,197.1906,197.2095,196.6146,197.2095,36895.0
2023-01-04 15:50:00,208.9,209.33,208.75,209.24,107518.0,197.2756,197.6817,197.1339,197.5967,107518.0
2023-01-05 09:30:00,207.73,208.68,207.16,207.18,32852.0,196.1707,197.0678,195.6324,195.6513,32852.0
2023-01-05 09:40:00,207.1,207.5,206.16,206.31,33009.0,195.5758,195.9535,194.6881,194.8297,33009.0
2023-01-05 09:50:00,206.41,206.7,206.16,206.35,27869.0,194.9242,195.198,194.6881,194.8675,27869.0
2023-01-05 10:00:00,206.32,206.99,206.04,206.66,22627.0,194.8392,195.4719,194.5747,195.1602,22627.0
2023-01-05 10:10:00,206.59,206.71,206.11,206.32,30416.0,195.0941,195.2075,194.6409,194.8392,30416.0
2023-01-05 10:20:00,206.29,206.39,205.71,205.96,29440.0,194.8108,194.9053,194.2631,194.4992,29440.0
2023-01-05 10:30:00,206.04,206.29,205.35,205.58,32226.0,194.5747,194.8108,193.9231,194.1403,32226.0
2023-01-05 10:40:00,205.58,205.61,205.16,205.37,19821.0,194.1403,194.1687,193.7437,193.942,19821.0
2023-01-05 10:50:00,205.35,205.38,204.96,205.26,29307.0,193.9231,193.9515,193.5548,193.8382,29307.0
2023-01-05 11:00:00,205.29,205.57,205.09,205.49,9025.0,193.8665,194.1309,193.6776,194.0554,9025.0
2023-01-05 11:10:00,205.54,205.62,205.25,205.25,12260.0,194.1026,194.1781,193.8287,193.8287,12260.0
2023-01-05 11:20:00,205.2,205.33,204.61,204.96,25331.0,193.7815,193.9043,193.2243,193.5548,25331.0
2023-01-05 11:30:00,204.91,205.28,204.67,204.72,16884.0,193.5076,193.857,193.281,193.3282,16884.0
2023-01-05 11:40:00,204.72,204.81,204.45,204.52,10648.0,193.3282,193.4132,193.0732,193.1393,10648.0
2023-01-05 11:50:00,204.48,204.48,204.2,204.37,21330.0,193.1016,193.1016,192.8371,192.9977,21330.0
2023-01-05 12:00:00,204.42,204.83,204.12,204.67,17632.0,193.0449,193.4321,192.7616,193.281,17632.0
2023-01-05 12:10:00,204.67,204.71,204.17,204.19,12620.0,193.281,193.3188,192.8088,192.8277,12620.0
2023-01-05 12:20:00,204.22,204.73,204.11,204.52,13193.0,192.856,193.3376,192.7521,193.1393,13193.0
2023-01-05 12:30:00,204.52,204.88,204.4,204.49,5754.0,193.1393,193.4793,193.026,193.111,5754.0
2023-01-05 12:40:00,204.5,204.67,204.4,204.62,8067.0,193.1204,193.281,193.026,193.2338,8067.0
2023-01-05 12:50:00,204.58,204.77,204.55,204.75,8340.0,193.196,193.3754,193.1677,193.3565,8340.0
2023-01-05 13:00:00,204.72,205.0,204.61,204.94,7692.0,193.3282,193.5926,193.2243,193.536,7692.0
2023-01-05 13:10:00,204.96,204.96,204.56,204.61,9762.0,193.5548,193.5548,193.1771,193.2243,9762.0
2023-01-05 13:20:00,204.62,205.79,204.62,205.48,20344.0,193.2338,194.3387,193.2338,194.0459,20344.0
2023-01-05 13:30:00,205.44,205.75,205.21,205.27,7711.0,194.0081,194.3009,193.7909,193.8476,7711.0
2023-01-05 13:40:00,205.28,205.5,205.2,205.42,10107.0,193.857,194.0648,193.7815,193.9892,10107.0
2023-01-05 13:50:00,205.39,205.75,205.3,205.43,10264.0,193.9609,194.3009,193.8759,193.9987,10264.0
2023-01-05 14:00:00,205.46,205.75,205.42,205.68,22816.0,194.027,194.3009,193.9892,194.2348,22816.0
2023-01-05 14:10:00,205.69,205.69,205.37,205.52,16881.0,194.2442,194.2442,193.942,194.0837,16881.0
2023-01-05 14:20:00,205.53,205.62,204.88,204.94,21077.0,194.0931,194.1781,193.4793,193.536,21077.0
2023-01-05 14:30:00,204.89,205.78,204.89,205.67,24374.0,193.4887,194.3292,193.4887,194.2253,24374.0
2023-01-05 14:40:00,205.67,205.77,205.48,205.64,15494.0,194.2253,194.3198,194.0459,194.197,15494.0
2023-01-05 14:50:00,205.59,205.74,205.31,205.35,19110.0,194.1498,194.2914,193.8854,193.9231,19110.0
2023-01-05 15:00:00,205.31,205.31,204.83,204.88,25328.0,193.8854,193.8854,193.4321,193.4793,25328.0
2023-01-05 15:10:00,204.87,204.87,204.32,204.41,16719.0,193.4699,193.4699,192.9505,193.0355,16719.0
2023-01-05 15:20:00,204.37,204.49,203.99,204.12,34113.0,192.9977,193.111,192.6388,192.7616,34113.0
2023-01-05 15:30:00,204.1,204.14,203.61,203.66,62925.0,192.7427,192.7805,192.28,192.3272,62925.0
2023-01-05 15:40:00,203.63,203.65,203.0,203.16,74390.0,192.2989,192.3177,191.7039,191.855,74390.0
2023-01-05 15:50:00,203.18,203.52,202.76,203.02,270441.0,191.8739,192.195,191.4773,191.7228,270441.0
2023-01-06 09:30:00,206.8,207.15,206.0,206.38,73961.0,195.2925,195.623,194.537,194.8958,73961.0
2023-01-06 09:40:00,206.69,206.81,206.05,206.22,16567.0,195.1886,195.3019,194.5842,194.7447,16567.0
2023-01-06 09:50:00,206.2,207.13,206.2,207.05,28069.0,194.7258,195.6041,194.7258,195.5285,28069.0
2023-01-06 10:00:00,207.16,208.5,207.12,208.29,32249.0,195.6324,196.8979,195.5947,196.6995,32249.0
2023-01-06 10:10:00,208.13,208.65,208.05,208.39,54935.0,196.5484,197.0395,196.4729,196.794,54935.0
2023-01-06 10:20:00,208.41,208.6,208.11,208.46,48972.0,196.8129,196.9923,196.5296,196.8601,48972.0
2023-01-06 10:30:00,208.44,210.03,208.43,210.03,39125.0,196.8412,198.3427,196.8318,198.3427,39125.0
2023-01-06 10:40:00,210.1,210.36,209.45,210.31,95576.0,198.4088,198.6544,197.795,198.6071,95576.0
2023-01-06 10:50:00,210.33,210.78,210.32,210.32,41710.0,198.626,199.051,198.6166,198.6166,41710.0
2023-01-06 11:00:00,210.47,210.76,210.37,210.56,41840.0,198.7582,199.0321,198.6638,198.8432,41840.0
2023-01-06 11:10:00,210.55,210.58,210.13,210.23,66971.0,198.8338,198.8621,198.4372,198.5316,66971.0
2023-01-06 11:20:00,210.35,210.47,209.77,210.15,32541.0,198.6449,198.7582,198.0972,198.456,32541.0
2023-01-06 11:30:00,210.22,210.42,210.16,210.36,35049.0,198.5221,198.711,198.4655,198.6544,35049.0
2023-01-06 11:40:00,210.38,210.46,210.16,210.34,23922.0,198.6732,198.7488,198.4655,198.6355,23922.0
2023-01-06 11:50:00,210.29,210.5,210.1,210.1,35613.0,198.5883,198.7866,198.4088,198.4088,35613.0
2023-01-06 12:00:00,210.16,210.4,210.11,210.34,23403.0,198.4655,198.6921,198.4183,198.6355,23403.0
2023-01-06 12:10:00,210.3,210.41,210.15,210.34,11920.0,198.5977,198.7016,198.456,198.6355,11920.0
2023-01-06 12:20:00,210.35,210.39,209.95,210.01,22220.0,198.6449,198.6827,198.2672,198.3238,22220.0
2023-01-06 12:30:00,210.01,210.04,209.48,209.66,11011.0,198.3238,198.3522,197.8233,197.9933,11011.0
2023-01-06 12:40:00,209.68,209.79,209.51,209.76,14924.0,198.0122,198.1161,197.8517,198.0877,14924.0
2023-01-06 12:50:00,209.79,209.88,209.57,209.64,14788.0,198.1161,198.2011,197.9083,197.9744,14788.0
2023-01-06 13:00:00,209.61,209.98,209.54,209.9,13638.0,197.9461,198.2955,197.88,198.22,13638.0
2023-01-06 13:10:00,209.98,210.21,209.93,209.97,17700.0,198.2955,198.5127,198.2483,198.2861,17700.0
2023-01-06 13:20:00,210.03,210.2,209.9,210.08,18302.0,198.3427,198.5033,198.22,198.3899,18302.0
2023-01-06 13:30:00,210.08,210.25,209.96,210.2,18242.0,198.3899,198.5505,198.2766,198.5033,18242.0
2023-01-06 13:40:00,210.26,210.36,210.11,210.27,14194.0,198.5599,198.6544,198.4183,198.5694,14194.0
2023-01-06 13:50:00,210.27,210.55,210.24,210.46,16052.0,198.5694,198.8338,198.541,198.7488,16052.0
2023-01-06 14:00:00,210.55,210.78,210.5,210.75,26411.0,198.8338,199.051,198.7866,199.0227,26411.0
2023-01-06 14:10:00,210.75,211.09,210.74,211.01,27162.0,199.0227,199.3437,199.0132,199.2682,27162.0
2023-01-06 14:20:00,211.02,211.26,210.9,210.95,27327.0,199.2776,199.5043,199.1643,199.2115,27327.0
2023-01-06 14:30:00,210.97,211.48,210.97,211.3,20293.0,199.2304,199.712,199.2304,199.5421,20293.0
2023-01-06 14:40:00,211.23,211.78,211.23,211.7,13713.0,199.4759,199.9953,199.4759,199.9198,13713.0
2023-01-06 14:50:00,211.63,212.05,211.63,211.95,19294.0,199.8537,200.2503,199.8537,200.1559,19294.0
2023-01-06 15:00:00,211.96,212.39,211.9,212.35,27647.0,200.1653,200.5714,200.1087,200.5336,27647.0
2023-01-06 15:10:00,212.41,212.55,212.1,212.15,28594.0,200.5903,200.7225,200.2975,200.3448,28594.0
2023-01-06 15:20:00,212.16,212.16,211.78,211.8,26351.0,200.3542,200.3542,199.9953,200.0142,26351.0
2023-01-06 15:30:00,211.8,212.25,211.76,211.93,40845.0,200.0142,200.4392,199.9765,200.137,40845.0
2023-01-06 15:40:00,212.0,212.25,211.85,212.1,72548.0,200.2031,200.4392,200.0614,200.2975,72548.0
2023-01-06 15:50:00,211.96,212.08,211.19,212.0,335997.0,200.1653,200.2786,199.4382,200.2031,335997.0
2023-01-09 09:30:00,212.19,212.48,211.1,211.94,50056.0,200.3825,200.6564,199.3532,200.1464,50056.0
2023-01-09 09:40:00,211.87,212.64,211.75,212.56,15226.0,200.0803,200.8075,199.967,200.7319,15226.0
2023-01-09 09:50:00,212.58,213.93,212.29,213.93,10143.0,200.7508,202.0257,200.477,202.0257,10143.0
2023-01-09 10:00:00,213.92,213.93,213.19,213.2,13226.0,202.0163,202.0257,201.3269,201.3363,13226.0
2023-01-09 10:10:00,213.26,213.48,212.91,213.43,31018.0,201.393,201.6007,201.0625,201.5535,31018.0
2023-01-09 10:20:00,213.27,213.48,212.92,213.12,15496.0,201.4024,201.6007,201.0719,201.2608,15496.0
2023-01-09 10:30:00,212.94,213.87,212.87,213.79,23051.0,201.0908,201.969,201.0247,201.8935,23051.0
2023-01-09 10:40:00,213.73,214.75,213.73,214.75,24599.0,201.8368,202.8001,201.8368,202.8001,24599.0
2023-01-09 10:50:00,214.7,214.98,214.53,214.56,19715.0,202.7529,203.0173,202.5923,202.6206,19715.0
2023-01-09 11:00:00,214.56,215.28,214.54,215.14,16054.0,202.6206,203.3006,202.6018,203.1684,16054.0
2023-01-09 11:10:00,215.08,215.28,214.87,215.13,22647.0,203.1117,203.3006,202.9134,203.1589,22647.0
2023-01-09 11:20:00,215.14,215.71,215.13,215.3,29012.0,203.1684,203.7067,203.1589,203.3195,29012.0
2023-01-09 11:30:00,215.36,215.41,214.92,214.92,43082.0,203.3761,203.4233,202.9606,202.9606,43082.0
2023-01-09 11:40:00,215.0,215.7,214.99,215.54,14386.0,203.0362,203.6972,203.0267,203.5461,14386.0
2023-01-09 11:50:00,215.53,215.88,215.44,215.6,16769.0,203.5367,203.8672,203.4517,203.6028,16769.0
2023-01-09 12:00:00,215.62,215.65,215.05,215.33,18187.0,203.6217,203.65,203.0834,203.3478,18187.0
2023-01-09 12:10:00,215.49,215.66,215.09,215.17,19203.0,203.4989,203.6594,203.1212,203.1967,19203.0
2023-01-09 12:20:00,215.19,215.41,214.87,215.34,24136.0,203.2156,203.4233,202.9134,203.3572,24136.0
2023-01-09 12:30:00,215.41,215.56,215.11,215.13,17792.0,203.4233,203.565,203.14,203.1589,17792.0
2023-01-09 12:40:00,215.13,215.36,214.93,215.26,15009.0,203.1589,203.3761,202.9701,203.2817,15009.0
2023-01-09 12:50:00,215.3,215.4,215.03,215.34,13151.0,203.3195,203.4139,203.0645,203.3572,13151.0
2023-01-09 13:00:00,215.34,215.38,214.85,214.87,10791.0,203.3572,203.395,202.8945,202.9134,10791.0
2023-01-09 13:10:00,214.86,215.06,214.66,215.03,22671.0,202.904,203.0928,202.7151,203.0645,22671.0
2023-01-09 13:20:00,215.04,215.35,214.96,215.25,20254.0,203.0739,203.3667,202.9984,203.2723,20254.0
2023-01-09 13:30:00,215.27,215.28,214.59,214.83,13128.0,203.2911,203.3006,202.649,202.8756,13128.0
2023-01-09 13:40:00,214.76,214.8,214.16,214.44,17954.0,202.8095,202.8473,202.2429,202.5073,17954.0
2023-01-09 13:50:00,214.38,214.47,214.15,214.38,20846.0,202.4507,202.5357,202.2335,202.4507,20846.0
2023-01-09 14:00:00,214.33,214.51,213.57,213.92,17570.0,202.4034,202.5734,201.6857,202.0163,17570.0
2023-01-09 14:10:00,213.86,213.98,213.54,213.72,18276.0,201.9596,202.0729,201.6574,201.8274,18276.0
2023-01-09 14:20:00,213.8,214.11,213.64,213.64,26949.0,201.9029,202.1957,201.7518,201.7518,26949.0
2023-01-09 14:30:00,213.63,213.67,213.16,213.28,13626.0,201.7424,201.7802,201.2985,201.4119,13626.0
2023-01-09 14:40:00,213.25,213.41,213.09,213.17,16098.0,201.3835,201.5346,201.2324,201.308,16098.0
2023-01-09 14:50:00,213.17,213.21,212.63,212.69,17961.0,201.308,201.3458,200.798,200.8547,17961.0
2023-01-09 15:00:00,212.69,212.95,212.57,212.73,17810.0,200.8547,201.1002,200.7414,200.8925,17810.0
2023-01-09 15:10:00,212.75,212.76,212.39,212.57,24436.0,200.9114,200.9208,200.5714,200.7414,24436.0
2023-01-09 15:20:00,212.57,212.78,212.04,212.15,26685.0,200.7414,200.9397,200.2409,200.3448,26685.0
2023-01-09 15:30:00,212.15,212.37,211.88,211.98,33964.0,200.3448,200.5525,200.0898,200.1842,33964.0
2023-01-09 15:40:00,211.94,212.15,211.65,211.81,50394.0,200.1464,200.3448,199.8726,200.0237,50394.0
2023-01-09 15:50:00,211.78,212.26,211.42,211.47,171183.0,199.9953,200.4486,199.6554,199.7026,171183.0
2023-01-10 09:30:00,211.38,211.91,211.22,211.56,28797.0,199.6176,200.1181,199.4665,199.7876,28797.0
2023-01-10 09:40:00,211.55,212.36,211.41,211.59,16966.0,199.7781,200.5431,199.6459,199.8159,16966.0
2023-01-10 09:50:00,211.53,211.86,211.01,211.62,22021.0,199.7593,200.0709,199.2682,199.8442,22021.0
2023-01-10 10:00:00,211.65,212.03,210.92,210.92,25099.0,199.8726,200.2314,199.1832,199.1832,25099.0
2023-01-10 10:10:00,211.0,211.91,210.85,211.4,12316.0,199.2587,200.1181,199.1171,199.6365,12316.0
2023-01-10 10:20:00,211.32,211.42,210.6,210.73,15323.0,199.5609,199.6554,198.881,199.0038,15323.0
2023-01-10 10:30:00,210.66,210.66,209.98,210.09,14691.0,198.9377,198.9377,198.2955,198.3994,14691.0
2023-01-10 10:40:00,210.2,210.97,209.87,210.89,18208.0,198.5033,199.2304,198.1916,199.1549,18208.0
2023-01-10 10:50:00,210.96,211.47,210.96,211.37,17979.0,199.221,199.7026,199.221,199.6082,17979.0
2023-01-10 11:00:00,211.38,211.79,211.28,211.65,6692.0,199.6176,200.0048,199.5232,199.8726,6692.0
2023-01-10 11:10:00,211.61,211.99,211.36,211.46,11570.0,199.8348,200.1937,199.5987,199.6931,11570.0
2023-01-10 11:20:00,211.56,211.68,211.14,211.29,7925.0,199.7876,199.9009,199.391,199.5326,7925.0
2023-01-10 11:30:00,211.34,211.48,211.16,211.35,8795.0,199.5798,199.712,199.4098,199.5893,8795.0
2023-01-10 11:40:00,211.39,211.57,211.13,211.56,8755.0,199.627,199.797,199.3815,199.7876,8755.0
2023-01-10 11:50:00,211.62,211.75,211.5,211.5,6536.0,199.8442,199.967,199.7309,199.7309,6536.0
2023-01-10 12:00:00,211.45,211.45,210.92,211.03,8075.0,199.6837,199.6837,199.1832,199.2871,8075.0
2023-01-10 12:10:00,210.99,211.09,210.43,210.44,13181.0,199.2493,199.3437,198.7205,198.7299,13181.0
2023-01-10 12:20:00,210.43,210.79,210.28,210.64,8787.0,198.7205,199.0604,198.5788,198.9188,8787.0
2023-01-10 12:30:00,210.61,211.16,210.61,211.15,19906.0,198.8904,199.4098,198.8904,199.4004,19906.0
2023-01-10 12:40:00,211.16,211.28,211.0,211.11,7051.0,199.4098,199.5232,199.2587,199.3626,7051.0
2023-01-10 12:50:00,211.09,211.28,210.87,210.9,7113.0,199.3437,199.5232,199.136,199.1643,7113.0
2023-01-10 13:00:00,210.98,211.07,210.82,211.07,6575.0,199.2399,199.3248,199.0888,199.3248,6575.0
2023-01-10 13:10:00,211.08,211.25,210.77,210.83,7416.0,199.3343,199.4948,199.0415,199.0982,7416.0
2023-01-10 13:20:00,210.88,211.3,210.77,211.3,5701.0,199.1454,199.5421,199.0415,199.5421,5701.0
2023-01-10 13:30:00,211.37,211.7,211.3,211.64,14215.0,199.6082,199.9198,199.5421,199.8631,14215.0
2023-01-10 13:40:00,211.68,212.02,211.58,211.69,14495.0,199.9009,200.222,199.8065,199.9103,14495.0
2023-01-10 13:50:00,211.71,211.82,211.49,211.82,10459.0,199.9292,200.0331,199.7215,200.0331,10459.0
2023-01-10 14:00:00,211.9,211.99,211.72,211.86,7356.0,200.1087,200.1937,199.9387,200.0709,7356.0
2023-01-10 14:10:00,211.8,212.17,211.78,212.15,10818.0,200.0142,200.3636,199.9953,200.3448,10818.0
2023-01-10 14:20:00,212.18,212.23,211.9,212.1,9946.0,200.3731,200.4203,200.1087,200.2975,9946.0
2023-01-10 14:30:00,212.09,212.24,212.0,212.11,8504.0,200.2881,200.4297,200.2031,200.307,8504.0
2023-01-10 14:40:00,212.11,212.18,211.85,212.02,6456.0,200.307,200.3731,200.0614,200.222,6456.0
2023-01-10 14:50:00,212.03,212.03,211.56,211.65,10111.0,200.2314,200.2314,199.7876,199.8726,10111.0
2023-01-10 15:00:00,211.68,211.69,211.33,211.62,13873.0,199.9009,199.9103,199.5704,199.8442,13873.0
2023-01-10 15:10:00,211.64,212.07,211.48,212.03,12670.0,199.8631,200.2692,199.712,200.2314,12670.0
2023-01-10 15:20:00,212.03,212.03,211.7,211.7,13796.0,200.2314,200.2314,199.9198,199.9198,13796.0
2023-01-10 15:30:00,211.7,211.88,211.6,211.73,18793.0,199.9198,200.0898,199.8254,199.9481,18793.0
2023-01-10 15:40:00,211.73,212.02,211.55,211.93,21853.0,199.9481,200.222,199.7781,200.137,21853.0
2023-01-10 15:50:00,211.94,212.38,211.93,212.34,88296.0,200.1464,200.562,200.137,200.5242,88296.0
2023-01-11 09:30:00,213.24,213.56,212.29,213.56,71269.0,201.3741,201.6763,200.477,201.6763,71269.0
2023-01-11 09:40:00,213.63,214.67,213.63,213.8,18062.0,201.7424,202.7245,201.7424,201.9029,18062.0
2023-01-11 09:50:00,213.74,213.88,212.71,212.91,14383.0,201.8463,201.9785,200.8736,201.0625,14383.0
2023-01-11 10:00:00,212.88,213.51,212.87,213.51,26868.0,201.0341,201.6291,201.0247,201.6291,26868.0
2023-01-11 10:10:00,213.5,213.58,212.82,212.94,23582.0,201.6196,201.6952,200.9775,201.0908,23582.0
2023-01-11 10:20:00,212.87,213.25,212.52,212.81,9961.0,201.0247,201.3835,200.6942,200.968,9961.0
2023-01-11 10:30:00,212.75,212.93,212.13,212.54,31994.0,200.9114,201.0813,200.3259,200.7131,31994.0
2023-01-11 10:40:00,212.55,213.11,212.51,212.86,14047.0,200.7225,201.2513,200.6847,201.0152,14047.0
2023-01-11 10:50:00,212.91,212.92,212.28,212.46,22313.0,201.0625,201.0719,200.4675,200.6375,22313.0
2023-01-11 11:00:00,212.46,212.9,212.4,212.55,7461.0,200.6375,201.053,200.5808,200.7225,7461.0
2023-01-11 11:10:00,212.48,213.38,212.48,213.12,17149.0,200.6564,201.5063,200.6564,201.2608,17149.0
2023-01-11 11:20:00,213.14,213.14,212.71,212.91,15702.0,201.2797,201.2797,200.8736,201.0625,15702.0
2023-01-11 11:30:00,212.97,213.07,212.3,212.39,10872.0,201.1191,201.2136,200.4864,200.5714,10872.0
2023-01-11 11:40:00,212.44,213.01,212.33,212.95,10200.0,200.6186,201.1569,200.5147,201.1002,10200.0
2023-01-11 11:50:00,212.96,212.98,212.69,212.75,16185.0,201.1097,201.1286,200.8547,200.9114,16185.0
2023-01-11 12:00:00,212.76,213.01,212.74,212.99,8558.0,200.9208,201.1569,200.9019,201.138,8558.0
2023-01-11 12:10:00,212.94,213.21,212.93,213.06,15367.0,201.0908,201.3458,201.0813,201.2041,15367.0
2023-01-11 12:20:00,213.02,213.82,213.02,213.72,16285.0,201.1663,201.9218,201.1663,201.8274,16285.0
2023-01-11 12:30:00,213.72,213.76,213.44,213.44,13297.0,201.8274,201.8652,201.563,201.563,13297.0
2023-01-11 12:40:00,213.4,213.48,213.18,213.31,17571.0,201.5252,201.6007,201.3174,201.4402,17571.0
2023-01-11 12:50:00,213.28,213.34,213.13,213.2,14489.0,201.4119,201.4685,201.2702,201.3363,14489.0
2023-01-11 13:00:00,213.2,213.93,213.2,213.85,22713.0,201.3363,202.0257,201.3363,201.9502,22713.0
2023-01-11 13:10:00,213.89,214.44,213.88,214.32,19715.0,201.9879,202.5073,201.9785,202.394,19715.0
2023-01-11 13:20:00,214.3,214.58,214.12,214.46,10650.0,202.3751,202.6395,202.2051,202.5262,10650.0
2023-01-11 13:30:00,214.48,214.58,214.21,214.34,31610.0,202.5451,202.6395,202.2901,202.4129,31610.0
2023-01-11 13:40:00,214.33,214.33,213.94,213.94,17700.0,202.4034,202.4034,202.0351,202.0351,17700.0
2023-01-11 13:50:00,213.96,213.96,213.3,213.34,12697.0,202.054,202.054,201.4308,201.4685,12697.0
2023-01-11 14:00:00,213.43,213.45,213.07,213.31,11654.0,201.5535,201.5724,201.2136,201.4402,11654.0
2023-01-11 14:10:00,213.37,213.46,213.07,213.23,7594.0,201.4969,201.5819,201.2136,201.3647,7594.0
2023-01-11 14:20:00,213.22,213.42,213.18,213.24,26845.0,201.3552,201.5441,201.3174,201.3741,26845.0
2023-01-11 14:30:00,213.34,213.85,213.34,213.78,13156.0,201.4685,201.9502,201.4685,201.884,13156.0
2023-01-11 14:40:00,213.79,213.98,213.65,213.86,14640.0,201.8935,202.0729,201.7613,201.9596,14640.0
2023-01-11 14:50:00,213.94,214.06,213.84,214.06,15632.0,202.0351,202.1485,201.9407,202.1485,15632.0
2023-01-11 15:00:00,214.07,214.19,214.01,214.04,11738.0,202.1579,202.2712,202.1013,202.1296,11738.0
2023-01-11 15:10:00,214.06,214.44,214.06,214.4,14344.0,202.1485,202.5073,202.1485,202.4695,14344.0
2023-01-11 15:20:00,214.39,214.45,213.96,214.01,11257.0,202.4601,202.5168,202.054,202.1013,11257.0
2023-01-11 15:30:00,213.99,214.06,213.89,213.99,35419.0,202.0824,202.1485,201.9879,202.0824,35419.0
2023-01-11 15:40:00,213.98,214.29,213.72,214.29,48272.0,202.0729,202.3657,201.8274,202.3657,48272.0
2023-01-11 15:50:00,214.28,214.5,213.99,214.35,171638.0,202.3562,202.564,202.0824,202.4223,171638.0
2023-01-12 09:30:00,215.31,215.66,214.59,214.84,38383.0,203.3289,203.6594,202.649,202.8851,38383.0
2023-01-12 09:40:00,214.92,214.92,212.56,212.56,26766.0,202.9606,202.9606,200.7319,200.7319,26766.0
2023-01-12 09:50:00,212.62,213.42,212.07,213.14,25181.0,200.7886,201.5441,200.2692,201.2797,25181.0
2023-01-12 10:00:00,213.06,213.43,212.74,212.95,36113.0,201.2041,201.5535,200.9019,201.1002,36113.0
2023-01-12 10:10:00,212.97,213.86,212.97,213.61,34667.0,201.1191,201.9596,201.1191,201.7235,34667.0
2023-01-12 10:20:00,213.61,214.03,213.39,213.72,18428.0,201.7235,202.1201,201.5158,201.8274,18428.0
2023-01-12 10:30:00,213.69,214.39,213.22,214.39,18064.0,201.7991,202.4601,201.3552,202.4601,18064.0
2023-01-12 10:40:00,214.39,214.57,213.68,214.02,49878.0,202.4601,202.6301,201.7896,202.1107,49878.0
2023-01-12 10:50:00,213.99,214.9,213.85,214.52,30671.0,202.0824,202.9417,201.9502,202.5829,30671.0
2023-01-12 11:00:00,214.51,214.83,214.08,214.65,20757.0,202.5734,202.8756,202.1674,202.7056,20757.0
2023-01-12 11:10:00,214.66,215.19,214.59,214.78,19038.0,202.7151,203.2156,202.649,202.8284,19038.0
2023-01-12 11:20:00,214.78,214.88,214.13,214.3,20982.0,202.8284,202.9228,202.2146,202.3751,20982.0
2023-01-12 11:30:00,214.3,214.31,213.76,214.21,18948.0,202.3751,202.3846,201.8652,202.2901,18948.0
2023-01-12 11:40:00,214.27,214.39,214.08,214.12,11384.0,202.3468,202.4601,202.1674,202.2051,11384.0
2023-01-12 11:50:00,214.19,214.48,214.04,214.48,11635.0,202.2712,202.5451,202.1296,202.5451,11635.0
2023-01-12 12:00:00,214.47,214.79,214.36,214.73,8411.0,202.5357,202.8378,202.4318,202.7812,8411.0
2023-01-12 12:10:00,214.79,214.97,214.72,214.84,27513.0,202.8378,203.0078,202.7717,202.8851,27513.0
2023-01-12 12:20:00,214.8,214.88,214.59,214.83,31397.0,202.8473,202.9228,202.649,202.8756,31397.0
2023-01-12 12:30:00,214.82,214.99,214.69,214.9,9703.0,202.8662,203.0267,202.7434,202.9417,9703.0
2023-01-12 12:40:00,214.86,215.17,214.85,215.03,8153.0,202.904,203.1967,202.8945,203.0645,8153.0
2023-01-12 12:50:00,215.07,215.2,214.72,214.76,15369.0,203.1023,203.225,202.7717,202.8095,15369.0
2023-01-12 13:00:00,214.75,215.04,214.71,214.83,10825.0,202.8001,203.0739,202.7623,202.8756,10825.0
2023-01-12 13:10:00,214.81,215.27,214.75,215.15,34855.0,202.8567,203.2911,202.8001,203.1778,34855.0
2023-01-12 13:20:00,215.15,215.19,214.5,214.64,43832.0,203.1778,203.2156,202.564,202.6962,43832.0
2023-01-12 13:30:00,214.58,215.26,214.41,215.25,20311.0,202.6395,203.2817,202.479,203.2723,20311.0
2023-01-12 13:40:00,215.25,215.84,215.15,215.72,13778.0,203.2723,203.8294,203.1778,203.7161,13778.0
2023-01-12 13:50:00,215.76,216.25,215.67,216.06,18260.0,203.7539,204.2166,203.6689,204.0372,18260.0
2023-01-12 14:00:00,216.11,216.15,215.71,215.72,17232.0,204.0844,204.1222,203.7067,203.7161,17232.0
2023-01-12 14:10:00,215.66,215.77,215.5,215.57,7810.0,203.6594,203.7633,203.5083,203.5744,7810.0
2023-01-12 14:20:00,215.57,215.7,215.26,215.42,19995.0,203.5744,203.6972,203.2817,203.4328,19995.0
2023-01-12 14:30:00,215.35,215.43,215.16,215.32,14542.0,203.3667,203.4422,203.1873,203.3384,14542.0
2023-01-12 14:40:00,215.36,215.42,215.08,215.21,14692.0,203.3761,203.4328,203.1117,203.2345,14692.0
2023-01-12 14:50:00,215.21,215.22,214.7,215.02,21295.0,203.2345,203.2439,202.7529,203.055,21295.0
2023-01-12 15:00:00,215.09,215.15,214.73,214.83,13112.0,203.1212,203.1778,202.7812,202.8756,13112.0
2023-01-12 15:10:00,214.86,214.97,214.7,214.83,20906.0,202.904,203.0078,202.7529,202.8756,20906.0
2023-01-12 15:20:00,214.82,215.13,214.77,215.01,13743.0,202.8662,203.1589,202.819,203.0456,13743.0
2023-01-12 15:30:00,215.01,215.18,214.75,214.88,32164.0,203.0456,203.2061,202.8001,202.9228,32164.0
2023-01-12 15:40:00,214.82,214.98,214.39,214.53,46694.0,202.8662,203.0173,202.4601,202.5923,46694.0
2023-01-12 15:50:00,214.53,214.86,214.47,214.7,124726.0,202.5923,202.904,202.5357,202.7529,124726.0
2023-01-13 09:30:00,213.0,214.12,212.9,212.9,22600.0,201.1475,202.2051,201.053,201.053,22600.0
2023-01-13 09:40:00,213.14,213.74,212.54,213.22,15834.0,201.2797,201.8463,200.7131,201.3552,15834.0
2023-01-13 09:50:00,213.4,213.83,213.37,213.81,20028.0,201.5252,201.9313,201.4969,201.9124,20028.0
2023-01-13 10:00:00,213.52,213.81,212.76,212.96,29593.0,201.6385,201.9124,200.9208,201.1097,29593.0
2023-01-13 10:10:00,212.81,213.42,212.78,212.8,35383.0,200.968,201.5441,200.9397,200.9586,35383.0
2023-01-13 10:20:00,212.8,213.44,212.8,213.15,35010.0,200.9586,201.563,200.9586,201.2891,35010.0
2023-01-13 10:30:00,213.25,213.3,212.78,213.01,8388.0,201.3835,201.4308,200.9397,201.1569,8388.0
2023-01-13 10:40:00,213.01,213.12,212.54,213.03,21091.0,201.1569,201.2608,200.7131,201.1758,21091.0
2023-01-13 10:50:00,213.06,213.08,212.62,212.74,22631.0,201.2041,201.223,200.7886,200.9019,22631.0
2023-01-13 11:00:00,212.82,212.88,212.19,212.26,11967.0,200.9775,201.0341,200.3825,200.4486,11967.0
2023-01-13 11:10:00,212.22,212.47,212.16,212.23,18134.0,200.4109,200.6469,200.3542,200.4203,18134.0
2023-01-13 11:20:00,212.23,212.92,212.2,212.57,15192.0,200.4203,201.0719,200.392,200.7414,15192.0
2023-01-13 11:30:00,212.66,212.67,212.21,212.38,10403.0,200.8264,200.8358,200.4014,200.562,10403.0
2023-01-13 11:40:00,212.42,212.8,212.41,212.73,9330.0,200.5997,200.9586,200.5903,200.8925,9330.0
2023-01-13 11:50:00,212.79,212.79,212.35,212.54,6998.0,200.9491,200.9491,200.5336,200.7131,6998.0
2023-01-13 12:00:00,212.49,212.63,212.43,212.47,9320.0,200.6658,200.798,200.6092,200.6469,9320.0
2023-01-13 12:10:00,212.54,212.74,212.32,212.52,19125.0,200.7131,200.9019,200.5053,200.6942,19125.0
2023-01-13 12:20:00,212.51,212.83,212.32,212.82,10511.0,200.6847,200.9869,200.5053,200.9775,10511.0
2023-01-13 12:30:00,212.81,212.89,212.4,212.42,10629.0,200.968,201.0436,200.5808,200.5997,10629.0
2023-01-13 12:40:00,212.43,212.94,212.43,212.71,15075.0,200.6092,201.0908,200.6092,200.8736,15075.0
2023-01-13 12:50:00,212.79,212.84,212.43,212.83,19207.0,200.9491,200.9964,200.6092,200.9869,19207.0
2023-01-13 13:00:00,212.81,213.08,212.8,213.08,9366.0,200.968,201.223,200.9586,201.223,9366.0
2023-01-13 13:10:00,213.03,213.43,212.76,212.87,10665.0,201.1758,201.5535,200.9208,201.0247,10665.0
2023-01-13 13:20:00,212.81,212.94,212.68,212.81,11314.0,200.968,201.0908,200.8453,200.968,11314.0
2023-01-13 13:30:00,212.74,212.84,212.61,212.8,14006.0,200.9019,200.9964,200.7792,200.9586,14006.0
2023-01-13 13:40:00,212.81,213.29,212.81,213.29,10192.0,200.968,201.4213,200.968,201.4213,10192.0
2023-01-13 13:50:00,213.21,213.49,213.13,213.33,10944.0,201.3458,201.6102,201.2702,201.4591,10944.0
2023-01-13 14:00:00,213.38,213.53,213.27,213.49,14756.0,201.5063,201.648,201.4024,201.6102,14756.0
2023-01-13 14:10:00,213.49,213.61,212.87,212.96,41806.0,201.6102,201.7235,201.0247,201.1097,41806.0
2023-01-13 14:20:00,212.94,213.12,212.75,213.12,22308.0,201.0908,201.2608,200.9114,201.2608,22308.0
2023-01-13 14:30:00,213.15,213.23,212.74,212.97,19075.0,201.2891,201.3647,200.9019,201.1191,19075.0
2023-01-13 14:40:00,212.92,213.23,212.73,213.16,13534.0,201.0719,201.3647,200.8925,201.2985,13534.0
2023-01-13 14:50:00,213.19,213.46,213.13,213.43,14150.0,201.3269,201.5819,201.2702,201.5535,14150.0
2023-01-13 15:00:00,213.39,213.46,213.07,213.2,22404.0,201.5158,201.5819,201.2136,201.3363,22404.0
2023-01-13 15:10:00,213.23,213.31,212.96,213.2,20628.0,201.3647,201.4402,201.1097,201.3363,20628.0
2023-01-13 15:20:00,213.23,213.38,212.98,213.14,27859.0,201.3647,201.5063,201.1286,201.2797,27859.0
2023-01-13 15:30:00,213.13,213.6,213.02,213.59,29977.0,201.2702,201.7141,201.1663,201.7046,29977.0
2023-01-13 15:40:00,213.6,213.69,213.16,213.29,55314.0,201.7141,201.7991,201.2985,201.4213,55314.0
2023-01-13 15:50:00,213.26,213.28,212.78,213.21,157539.0,201.393,201.4119,200.9397,201.3458,157539.0
2023-01-17 09:30:00,214.47,214.47,212.45,214.27,67614.0,202.5357,202.5357,200.6281,202.3468,67614.0
2023-01-17 09:40:00,214.44,215.38,214.09,214.62,21476.0,202.5073,203.395,202.1768,202.6773,21476.0
2023-01-17 09:50:00,214.61,214.82,213.78,214.48,64559.0,202.6679,202.8662,201.884,202.5451,64559.0
2023-01-17 10:00:00,214.44,215.8,214.32,215.77,44970.0,202.5073,203.7916,202.394,203.7633,44970.0
2023-01-17 10:10:00,215.99,215.99,215.29,215.69,21196.0,203.9711,203.9711,203.31,203.6878,21196.0
2023-01-17 10:20:00,215.72,216.64,215.72,216.64,30872.0,203.7161,204.5849,203.7161,204.5849,30872.0
2023-01-17 10:30:00,216.66,216.96,216.1,216.19,34480.0,204.6038,204.8871,204.075,204.1599,34480.0
2023-01-17 10:40:00,216.18,216.18,215.64,215.94,36244.0,204.1505,204.1505,203.6405,203.9239,36244.0
2023-01-17 10:50:00,215.94,216.31,215.6,216.21,17249.0,203.9239,204.2733,203.6028,204.1788,17249.0
2023-01-17 11:00:00,216.19,216.23,215.25,215.46,33337.0,204.1599,204.1977,203.2723,203.4706,33337.0
2023-01-17 11:10:00,215.49,215.64,214.94,215.22,43188.0,203.4989,203.6405,202.9795,203.2439,43188.0
2023-01-17 11:20:00,215.2,215.62,215.0,215.35,39863.0,203.225,203.6217,203.0362,203.3667,39863.0
2023-01-17 11:30:00,215.36,215.48,215.07,215.39,8610.0,203.3761,203.4895,203.1023,203.4045,8610.0
2023-01-17 11:40:00,215.45,215.75,215.35,215.52,9328.0,203.4611,203.7444,203.3667,203.5272,9328.0
2023-01-17 11:50:00,215.53,215.57,215.09,215.51,12736.0,203.5367,203.5744,203.1212,203.5178,12736.0
2023-01-17 12:00:00,215.51,215.73,215.26,215.27,12671.0,203.5178,203.7255,203.2817,203.2911,12671.0
2023-01-17 12:10:00,215.28,215.32,214.71,214.83,12113.0,203.3006,203.3384,202.7623,202.8756,12113.0
2023-01-17 12:20:00,214.84,214.87,214.57,214.73,14240.0,202.8851,202.9134,202.6301,202.7812,14240.0
2023-01-17 12:30:00,214.67,214.93,214.61,214.81,9784.0,202.7245,202.9701,202.6679,202.8567,9784.0
2023-01-17 12:40:00,214.84,214.9,214.51,214.78,11443.0,202.8851,202.9417,202.5734,202.8284,11443.0
2023-01-17 12:50:00,214.64,214.98,214.54,214.64,13099.0,202.6962,203.0173,202.6018,202.6962,13099.0
2023-01-17 13:00:00,214.64,214.99,214.58,214.75,10980.0,202.6962,203.0267,202.6395,202.8001,10980.0
2023-01-17 13:10:00,214.75,215.05,214.62,214.96,8594.0,202.8001,203.0834,202.6773,202.9984,8594.0
2023-01-17 13:20:00,214.98,215.05,214.65,214.76,14603.0,203.0173,203.0834,202.7056,202.8095,14603.0
2023-01-17 13:30:00,214.76,214.9,214.55,214.89,12362.0,202.8095,202.9417,202.6112,202.9323,12362.0
2023-01-17 13:40:00,214.89,215.0,214.77,214.96,19581.0,202.9323,203.0362,202.819,202.9984,19581.0
2023-01-17 13:50:00,215.02,215.18,214.88,214.98,12322.0,203.055,203.2061,202.9228,203.0173,12322.0
2023-01-17 14:00:00,214.96,215.21,214.88,215.18,9784.0,202.9984,203.2345,202.9228,203.2061,9784.0
2023-01-17 14:10:00,215.16,215.17,214.34,214.53,22712.0,203.1873,203.1967,202.4129,202.5923,22712.0
2023-01-17 14:20:00,214.5,214.51,214.0,214.01,14562.0,202.564,202.5734,202.0918,202.1013,14562.0
2023-01-17 14:30:00,214.0,214.32,213.84,214.2,12720.0,202.0918,202.394,201.9407,202.2807,12720.0
2023-01-17 14:40:00,214.15,214.5,214.07,214.47,12010.0,202.2335,202.564,202.1579,202.5357,12010.0
2023-01-17 14:50:00,214.47,214.59,214.18,214.34,11301.0,202.5357,202.649,202.2618,202.4129,11301.0
2023-01-17 15:00:00,214.31,214.57,214.21,214.25,12805.0,202.3846,202.6301,202.2901,202.3279,12805.0
2023-01-17 15:10:00,214.26,214.29,213.91,214.09,14637.0,202.3373,202.3657,202.0068,202.1768,14637.0
2023-01-17 15:20:00,214.07,214.33,213.95,214.27,16431.0,202.1579,202.4034,202.0446,202.3468,16431.0
2023-01-17 15:30:00,214.25,214.72,214.21,214.56,37617.0,202.3279,202.7717,202.2901,202.6206,37617.0
2023-01-17 15:40:00,214.54,214.86,214.39,214.5,43694.0,202.6018,202.904,202.4601,202.564,43694.0
2023-01-17 15:50:00,214.48,214.52,214.11,214.37,125511.0,202.5451,202.5829,202.1957,202.4412,125511.0
2023-01-18 09:30:00,214.65,215.07,213.34,214.99,54555.0,202.7056,203.1023,201.4685,203.0267,54555.0
2023-01-18 09:40:00,215.07,215.73,214.41,214.73,29866.0,203.1023,203.7255,202.479,202.7812,29866.0
2023-01-18 09:50:00,214.74,215.11,214.35,214.83,18608.0,202.7906,203.14,202.4223,202.8756,18608.0
2023-01-18 10:00:00,214.84,215.05,214.46,214.86,32617.0,202.8851,203.0834,202.5262,202.904,32617.0
2023-01-18 10:10:00,214.81,215.52,214.72,214.94,15102.0,202.8567,203.5272,202.7717,202.9795,15102.0
2023-01-18 10:20:00,214.9,215.34,214.84,215.15,16114.0,202.9417,203.3572,202.8851,203.1778,16114.0
2023-01-18 10:30:00,215.22,215.57,214.97,215.51,12263.0,203.2439,203.5744,203.0078,203.5178,12263.0
2023-01-18 10:40:00,215.68,215.81,215.23,215.3,16348.0,203.6783,203.8011,203.2534,203.3195,16348.0
2023-01-18 10:50:00,215.39,215.54,214.94,215.23,13504.0,203.4045,203.5461,202.9795,203.2534,13504.0
2023-01-18 11:00:00,215.21,215.21,213.83,213.96,21934.0,203.2345,203.2345,201.9313,202.054,21934.0
2023-01-18 11:10:00,214.0,214.05,213.35,213.6,23298.0,202.0918,202.139,201.478,201.7141,23298.0
2023-01-18 11:20:00,213.57,213.86,213.3,213.56,17485.0,201.6857,201.9596,201.4308,201.6763,17485.0
2023-01-18 11:30:00,213.56,213.56,213.01,213.09,10564.0,201.6763,201.6763,201.1569,201.2324,10564.0
2023-01-18 11:40:00,213.09,213.13,212.72,213.0,10676.0,201.2324,201.2702,200.883,201.1475,10676.0
2023-01-18 11:50:00,212.91,212.91,212.42,212.6,8622.0,201.0625,201.0625,200.5997,200.7697,8622.0
2023-01-18 12:00:00,212.66,212.87,212.43,212.54,8828.0,200.8264,201.0247,200.6092,200.7131,8828.0
2023-01-18 12:10:00,212.55,212.74,212.28,212.48,23576.0,200.7225,200.9019,200.4675,200.6564,23576.0
2023-01-18 12:20:00,212.51,212.51,211.53,211.68,28195.0,200.6847,200.6847,199.7593,199.9009,28195.0
2023-01-18 12:30:00,211.63,212.27,211.46,211.96,60311.0,199.8537,200.4581,199.6931,200.1653,60311.0
2023-01-18 12:40:00,211.94,212.01,211.43,212.01,64825.0,200.1464,200.2125,199.6648,200.2125,64825.0
2023-01-18 12:50:00,212.02,212.08,211.37,211.44,25168.0,200.222,200.2786,199.6082,199.6743,25168.0
2023-01-18 13:00:00,211.47,211.52,210.8,210.97,16064.0,199.7026,199.7498,199.0699,199.2304,16064.0
2023-01-18 13:10:00,211.01,211.05,210.63,210.69,24742.0,199.2682,199.306,198.9093,198.966,24742.0
2023-01-18 13:20:00,210.66,211.07,210.41,211.06,48633.0,198.9377,199.3248,198.7016,199.3154,48633.0
2023-01-18 13:30:00,211.1,211.4,210.77,211.02,57523.0,199.3532,199.6365,199.0415,199.2776,57523.0
2023-01-18 13:40:00,211.04,211.44,211.03,211.16,38096.0,199.2965,199.6743,199.2871,199.4098,38096.0
2023-01-18 13:50:00,211.16,211.3,210.5,210.85,29867.0,199.4098,199.5421,198.7866,199.1171,29867.0
2023-01-18 14:00:00,210.99,211.26,210.65,211.23,35953.0,199.2493,199.5043,198.9282,199.4759,35953.0
2023-01-18 14:10:00,211.23,211.24,210.56,210.62,28631.0,199.4759,199.4854,198.8432,198.8999,28631.0
2023-01-18 14:20:00,210.62,210.95,210.29,210.51,27578.0,198.8999,199.2115,198.5883,198.796,27578.0
2023-01-18 14:30:00,210.48,211.07,210.47,210.56,34787.0,198.7677,199.3248,198.7582,198.8432,34787.0
2023-01-18 14:40:00,210.57,211.01,210.33,210.35,33620.0,198.8527,199.2682,198.626,198.6449,33620.0
2023-01-18 14:50:00,210.26,210.39,210.08,210.16,19204.0,198.5599,198.6827,198.3899,198.4655,19204.0
2023-01-18 15:00:00,210.16,210.23,209.85,210.23,20756.0,198.4655,198.5316,198.1727,198.5316,20756.0
2023-01-18 15:10:00,210.15,210.38,209.8,209.96,29659.0,198.456,198.6732,198.1255,198.2766,29659.0
2023-01-18 15:20:00,209.96,210.16,209.76,209.81,34070.0,198.2766,198.4655,198.0877,198.135,34070.0
2023-01-18 15:30:00,209.8,210.1,209.77,209.97,61800.0,198.1255,198.4088,198.0972,198.2861,61800.0
2023-01-18 15:40:00,209.99,210.02,209.65,209.83,75474.0,198.3049,198.3333,197.9839,198.1539,75474.0
2023-01-18 15:50:00,209.83,209.97,209.2,209.49,273545.0,198.1539,198.2861,197.5589,197.8328,273545.0
2023-01-19 09:30:00,207.61,209.22,207.34,209.06,67373.0,196.0574,197.5778,195.8024,197.4267,67373.0
2023-01-19 09:40:00,209.03,209.09,208.19,208.19,49829.0,197.3984,197.455,196.6051,196.6051,49829.0
2023-01-19 09:50:00,208.18,208.6,207.58,207.71,53700.0,196.5957,196.9923,196.0291,196.1518,53700.0
2023-01-19 10:00:00,207.77,208.01,207.41,207.72,38660.0,196.2085,196.4351,195.8685,196.1613,38660.0
2023-01-19 10:10:00,207.7,207.7,205.85,206.24,55121.0,196.1424,196.1424,194.3953,194.7636,55121.0
2023-01-19 10:20:00,206.25,206.92,206.0,206.65,27258.0,194.7731,195.4058,194.537,195.1508,27258.0
2023-01-19 10:30:00,206.56,206.6,205.81,205.99,21206.0,195.0658,195.1036,194.3575,194.5275,21206.0
2023-01-19 10:40:00,206.04,206.19,205.5,206.02,34076.0,194.5747,194.7164,194.0648,194.5559,34076.0
2023-01-19 10:50:00,205.96,206.31,205.77,206.27,14243.0,194.4992,194.8297,194.3198,194.7919,14243.0
2023-01-19 11:00:00,206.27,206.54,206.08,206.43,29337.0,194.7919,195.0469,194.6125,194.943,29337.0
2023-01-19 11:10:00,206.39,206.78,206.35,206.72,41437.0,194.9053,195.2736,194.8675,195.2169,41437.0
2023-01-19 11:20:00,206.66,206.92,206.5,206.69,39602.0,195.1602,195.4058,195.0092,195.1886,39602.0
2023-01-19 11:30:00,206.67,206.87,206.46,206.58,35416.0,195.1697,195.3586,194.9714,195.0847,35416.0
2023-01-19 11:40:00,206.6,206.66,206.08,206.28,18775.0,195.1036,195.1602,194.6125,194.8014,18775.0
2023-01-19 11:50:00,206.25,206.33,205.95,206.1,25143.0,194.7731,194.8486,194.4898,194.6314,25143.0
2023-01-19 12:00:00,206.14,206.63,206.13,206.31,23906.0,194.6692,195.1319,194.6597,194.8297,23906.0
2023-01-19 12:10:00,206.25,206.7,206.25,206.46,24448.0,194.7731,195.198,194.7731,194.9714,24448.0
2023-01-19 12:20:00,206.46,206.57,206.15,206.36,19407.0,194.9714,195.0753,194.6786,194.8769,19407.0
2023-01-19 12:30:00,206.37,206.69,206.09,206.53,33767.0,194.8864,195.1886,194.622,195.0375,33767.0
2023-01-19 12:40:00,206.48,206.62,206.33,206.61,17307.0,194.9903,195.1225,194.8486,195.113,17307.0
2023-01-19 12:50:00,206.61,207.08,206.56,207.08,20744.0,195.113,195.5569,195.0658,195.5569,20744.0
2023-01-19 13:00:00,207.16,207.27,206.84,207.2,49470.0,195.6324,195.7363,195.3302,195.6702,49470.0
2023-01-19 13:10:00,207.18,207.48,206.88,207.33,47198.0,195.6513,195.9346,195.368,195.793,47198.0
2023-01-19 13:20:00,207.27,207.55,207.12,207.2,35511.0,195.7363,196.0007,195.5947,195.6702,35511.0
2023-01-19 13:30:00,207.15,207.57,207.07,207.32,35769.0,195.623,196.0196,195.5474,195.7835,35769.0
2023-01-19 13:40:00,207.33,207.62,207.18,207.21,42975.0,195.793,196.0668,195.6513,195.6796,42975.0
2023-01-19 13:50:00,207.19,207.2,206.82,207.04,31827.0,195.6608,195.6702,195.3113,195.5191,31827.0
2023-01-19 14:00:00,207.0,207.05,206.49,206.65,24513.0,195.4813,195.5285,194.9997,195.1508,24513.0
2023-01-19 14:10:00,206.61,207.03,206.61,206.76,26512.0,195.113,195.5097,195.113,195.2547,26512.0
2023-01-19 14:20:00,206.76,207.06,206.74,206.91,32577.0,195.2547,195.538,195.2358,195.3963,32577.0
2023-01-19 14:30:00,206.92,207.35,206.83,206.97,43479.0,195.4058,195.8119,195.3208,195.453,43479.0
2023-01-19 14:40:00,206.97,207.19,206.75,206.9,36247.0,195.453,195.6608,195.2452,195.3869,36247.0
2023-01-19 14:50:00,206.84,207.07,206.58,206.91,33537.0,195.3302,195.5474,195.0847,195.3963,33537.0
2023-01-19 15:00:00,206.94,207.27,206.89,206.93,42978.0,195.4247,195.7363,195.3774,195.4152,42978.0
2023-01-19 15:10:00,207.02,207.32,206.93,207.14,54969.0,195.5002,195.7835,195.4152,195.6135,54969.0
2023-01-19 15:20:00,207.14,207.35,207.08,207.31,27511.0,195.6135,195.8119,195.5569,195.7741,27511.0
2023-01-19 15:30:00,207.34,207.34,206.73,206.75,56360.0,195.8024,195.8024,195.2264,195.2452,56360.0
2023-01-19 15:40:00,206.73,206.81,206.39,206.5,82820.0,195.2264,195.3019,194.9053,195.0092,82820.0
2023-01-19 15:50:00,206.47,206.5,205.49,205.5,301339.0,194.9808,195.0092,194.0554,194.0648,301339.0
2023-01-20 09:30:00,205.86,205.88,203.53,205.0,268857.0,194.4048,194.4237,192.2044,193.5926,268857.0
2023-01-20 09:40:00,204.91,205.74,204.56,204.71,36148.0,193.5076,194.2914,193.1771,193.3188,36148.0
2023-01-20 09:50:00,204.63,204.87,204.24,204.81,20129.0,193.2432,193.4699,192.8749,193.4132,20129.0
2023-01-20 10:00:00,204.74,205.32,204.7,204.96,24359.0,193.3471,193.8948,193.3093,193.5548,24359.0
2023-01-20 10:10:00,204.96,205.08,204.44,204.51,18281.0,193.5548,193.6682,193.0638,193.1299,18281.0
2023-01-20 10:20:00,204.46,205.51,204.36,205.41,24506.0,193.0827,194.0742,192.9882,193.9798,24506.0
2023-01-20 10:30:00,205.4,205.55,205.24,205.35,19844.0,193.9704,194.112,193.8193,193.9231,19844.0
2023-01-20 10:40:00,205.39,205.6,205.3,205.44,23632.0,193.9609,194.1592,193.8759,194.0081,23632.0
2023-01-20 10:50:00,205.47,205.87,205.44,205.79,38236.0,194.0365,194.4142,194.0081,194.3387,38236.0
2023-01-20 11:00:00,205.83,206.26,205.74,206.05,47817.0,194.3764,194.7825,194.2914,194.5842,47817.0
2023-01-20 11:10:00,206.04,206.49,206.04,206.49,27315.0,194.5747,194.9997,194.5747,194.9997,27315.0
2023-01-20 11:20:00,206.52,206.9,206.3,206.85,20342.0,195.028,195.3869,194.8203,195.3397,20342.0
2023-01-20 11:30:00,206.87,206.9,206.46,206.46,21278.0,195.3586,195.3869,194.9714,194.9714,21278.0
2023-01-20 11:40:00,206.45,206.84,206.4,206.7,15551.0,194.9619,195.3302,194.9147,195.198,15551.0
2023-01-20 11:50:00,206.67,206.69,206.33,206.39,12110.0,195.1697,195.1886,194.8486,194.9053,12110.0
2023-01-20 12:00:00,206.41,206.61,206.29,206.59,13138.0,194.9242,195.113,194.8108,195.0941,13138.0
2023-01-20 12:10:00,206.54,206.6,206.42,206.58,11164.0,195.0469,195.1036,194.9336,195.0847,11164.0
2023-01-20 12:20:00,206.63,206.76,206.38,206.38,32008.0,195.1319,195.2547,194.8958,194.8958,32008.0
2023-01-20 12:30:00,206.37,206.5,206.27,206.32,15395.0,194.8864,195.0092,194.7919,194.8392,15395.0
2023-01-20 12:40:00,206.35,206.63,206.31,206.47,16477.0,194.8675,195.1319,194.8297,194.9808,16477.0
2023-01-20 12:50:00,206.5,206.55,206.12,206.27,16838.0,195.0092,195.0564,194.6503,194.7919,16838.0
2023-01-20 13:00:00,206.27,206.5,206.17,206.17,31737.0,194.7919,195.0092,194.6975,194.6975,31737.0
2023-01-20 13:10:00,206.13,206.41,205.76,205.76,21318.0,194.6597,194.9242,194.3103,194.3103,21318.0
2023-01-20 13:20:00,205.77,206.23,205.77,205.95,29767.0,194.3198,194.7542,194.3198,194.4898,29767.0
2023-01-20 13:30:00,205.97,206.86,205.96,206.86,54074.0,194.5086,195.3491,194.4992,195.3491,54074.0
2023-01-20 13:40:00,206.82,206.9,206.29,206.64,29122.0,195.3113,195.3869,194.8108,195.1414,29122.0
2023-01-20 13:50:00,206.61,206.66,206.35,206.53,44351.0,195.113,195.1602,194.8675,195.0375,44351.0
2023-01-20 14:00:00,206.53,206.65,206.38,206.5,47253.0,195.0375,195.1508,194.8958,195.0092,47253.0
2023-01-20 14:10:00,206.5,206.93,206.43,206.79,56916.0,195.0092,195.4152,194.943,195.283,56916.0
2023-01-20 14:20:00,206.76,207.03,206.66,207.0,59364.0,195.2547,195.5097,195.1602,195.4813,59364.0
2023-01-20 14:30:00,207.0,207.25,207.0,207.15,49941.0,195.4813,195.7174,195.4813,195.623,49941.0
2023-01-20 14:40:00,207.15,207.15,206.67,206.85,35211.0,195.623,195.623,195.1697,195.3397,35211.0
2023-01-20 14:50:00,206.88,207.14,206.77,207.14,25421.0,195.368,195.6135,195.2641,195.6135,25421.0
2023-01-20 15:00:00,207.11,207.59,207.1,207.5,53515.0,195.5852,196.0385,195.5758,195.9535,53515.0
2023-01-20 15:10:00,207.52,207.79,207.4,207.69,44946.0,195.9724,196.2274,195.8591,196.1329,44946.0
2023-01-20 15:20:00,207.7,208.0,207.47,207.94,46336.0,196.1424,196.4257,195.9252,196.369,46336.0
2023-01-20 15:30:00,207.95,208.18,207.79,208.01,72682.0,196.3785,196.5957,196.2274,196.4351,72682.0
2023-01-20 15:40:00,208.0,208.12,207.65,208.04,108371.0,196.4257,196.539,196.0952,196.4635,108371.0
2023-01-20 15:50:00,208.02,208.72,207.7,208.61,453597.0,196.4446,197.1056,196.1424,197.0017,453597.0
2023-01-23 09:30:00,209.32,209.56,208.02,208.1,65763.0,197.6722,197.8989,196.4446,196.5201,65763.0
2023-01-23 09:40:00,208.08,209.43,208.06,209.43,32206.0,196.5012,197.7761,196.4823,197.7761,32206.0
2023-01-23 09:50:00,209.47,209.76,208.91,209.19,16855.0,197.8139,198.0877,197.285,197.5495,16855.0
2023-01-23 10:00:00,209.19,209.48,208.88,209.37,32076.0,197.5495,197.8233,197.2567,197.7194,32076.0
2023-01-23 10:10:00,209.34,210.1,209.31,209.71,31360.0,197.6911,198.4088,197.6628,198.0405,31360.0
2023-01-23 10:20:00,209.76,210.61,209.67,210.51,46500.0,198.0877,198.8904,198.0028,198.796,46500.0
2023-01-23 10:30:00,210.53,211.35,210.53,211.35,36086.0,198.8149,199.5893,198.8149,199.5893,36086.0
2023-01-23 10:40:00,211.3,211.55,210.73,211.44,35005.0,199.5421,199.7781,199.0038,199.6743,35005.0
2023-01-23 10:50:00,211.4,211.48,211.06,211.31,41267.0,199.6365,199.712,199.3154,199.5515,41267.0
2023-01-23 11:00:00,211.31,212.54,211.25,212.37,28267.0,199.5515,200.7131,199.4948,200.5525,28267.0
2023-01-23 11:10:00,212.31,212.83,212.04,212.78,29120.0,200.4958,200.9869,200.2409,200.9397,29120.0
2023-01-23 11:20:00,212.75,212.97,212.0,212.02,31912.0,200.9114,201.1191,200.2031,200.222,31912.0
2023-01-23 11:30:00,212.02,212.27,211.5,211.58,25212.0,200.222,200.4581,199.7309,199.8065,25212.0
2023-01-23 11:40:00,211.67,212.23,211.55,212.19,28406.0,199.8915,200.4203,199.7781,200.3825,28406.0
2023-01-23 11:50:00,212.15,212.23,211.76,211.87,22398.0,200.3448,200.4203,199.9765,200.0803,22398.0
2023-01-23 12:00:00,211.83,211.83,210.92,210.95,15850.0,200.0426,200.0426,199.1832,199.2115,15850.0
2023-01-23 12:10:00,210.98,211.16,210.43,210.65,44874.0,199.2399,199.4098,198.7205,198.9282,44874.0
2023-01-23 12:20:00,210.62,211.04,210.52,210.96,18658.0,198.8999,199.2965,198.8055,199.221,18658.0
2023-01-23 12:30:00,210.93,211.18,210.87,211.09,27795.0,199.1926,199.4287,199.136,199.3437,27795.0
2023-01-23 12:40:00,211.05,211.12,210.74,210.74,27452.0,199.306,199.3721,199.0132,199.0132,27452.0
2023-01-23 12:50:00,210.71,211.1,210.5,210.92,24504.0,198.9849,199.3532,198.7866,199.1832,24504.0
2023-01-23 13:00:00,210.91,211.21,210.85,211.13,27377.0,199.1738,199.4571,199.1171,199.3815,27377.0
2023-01-23 13:10:00,211.13,211.31,210.96,211.13,17909.0,199.3815,199.5515,199.221,199.3815,17909.0
2023-01-23 13:20:00,211.12,211.8,211.11,211.71,25466.0,199.3721,200.0142,199.3626,199.9292,25466.0
2023-01-23 13:30:00,211.76,212.11,211.7,212.11,28474.0,199.9765,200.307,199.9198,200.307,28474.0
2023-01-23 13:40:00,212.11,212.55,211.94,212.43,31332.0,200.307,200.7225,200.1464,200.6092,31332.0
2023-01-23 13:50:00,212.46,212.52,212.05,212.08,26631.0,200.6375,200.6942,200.2503,200.2786,26631.0
2023-01-23 14:00:00,212.06,212.13,211.67,211.93,34735.0,200.2598,200.3259,199.8915,200.137,34735.0
2023-01-23 14:10:00,211.93,211.95,211.44,211.45,26892.0,200.137,200.1559,199.6743,199.6837,26892.0
2023-01-23 14:20:00,211.42,211.5,210.56,210.62,49905.0,199.6554,199.7309,198.8432,198.8999,49905.0
2023-01-23 14:30:00,210.58,210.81,210.25,210.38,39838.0,198.8621,199.0793,198.5505,198.6732,39838.0
2023-01-23 14:40:00,210.38,210.38,209.44,209.63,58666.0,198.6732,198.6732,197.7856,197.965,58666.0
2023-01-23 14:50:00,209.58,209.69,209.18,209.69,38314.0,197.9178,198.0216,197.54,198.0216,38314.0
2023-01-23 15:00:00,209.66,210.11,209.63,209.97,40791.0,197.9933,198.4183,197.965,198.2861,40791.0
2023-01-23 15:10:00,209.92,210.27,209.78,210.2,32946.0,198.2388,198.5694,198.1066,198.5033,32946.0
2023-01-23 15:20:00,210.21,210.56,210.04,210.25,64926.0,198.5127,198.8432,198.3522,198.5505,64926.0
2023-01-23 15:30:00,210.27,210.3,210.03,210.2,38988.0,198.5694,198.5977,198.3427,198.5033,38988.0
2023-01-23 15:40:00,210.2,210.24,209.89,210.14,65477.0,198.5033,198.541,198.2105,198.4466,65477.0
2023-01-23 15:50:00,210.14,210.41,209.99,210.14,205742.0,198.4466,198.7016,198.3049,198.4466,205742.0
2023-01-24 09:30:00,235.2,235.2,183.48,204.22,61113.0,222.1121,222.1121,173.2701,192.856,61113.0
2023-01-24 09:40:00,204.87,206.05,203.0,204.51,213701.0,193.4699,194.5842,191.7039,193.1299,213701.0
2023-01-24 09:50:00,204.34,204.9,202.83,203.17,119211.0,192.9693,193.4982,191.5434,191.8645,119211.0
2023-01-24 10:00:00,203.08,203.3,201.0,201.52,133760.0,191.7795,191.9872,189.8152,190.3063,133760.0
2023-01-24 10:10:00,201.48,203.42,201.47,202.57,111583.0,190.2685,192.1005,190.259,191.2978,111583.0
2023-01-24 10:20:00,202.35,203.77,202.35,203.27,74275.0,191.0901,192.4311,191.0901,191.9589,74275.0
2023-01-24 10:30:00,203.26,204.66,203.21,204.26,72413.0,191.9494,193.2715,191.9022,192.8938,72413.0
2023-01-24 10:40:00,204.26,205.83,204.22,205.36,54418.0,192.8938,194.3764,192.856,193.9326,54418.0
2023-01-24 10:50:00,205.4,205.87,204.37,205.39,67824.0,193.9704,194.4142,192.9977,193.9609,67824.0
2023-01-24 11:00:00,205.3,205.5,204.13,205.0,99224.0,193.8759,194.0648,192.771,193.5926,99224.0
2023-01-24 11:10:00,204.87,205.39,203.75,204.15,61181.0,193.4699,193.9609,192.4122,192.7899,61181.0
2023-01-24 11:20:00,204.2,204.42,203.86,204.12,29859.0,192.8371,193.0449,192.5161,192.7616,29859.0
2023-01-24 11:30:00,204.07,204.59,203.88,204.57,33848.0,192.7144,193.2054,192.5349,193.1865,33848.0
2023-01-24 11:40:00,204.5,205.35,204.5,204.76,30940.0,193.1204,193.9231,193.1204,193.366,30940.0
2023-01-24 11:50:00,204.82,205.0,204.03,204.09,38612.0,193.4226,193.5926,192.6766,192.7333,38612.0
2023-01-24 12:00:00,204.06,204.1,203.21,203.33,41405.0,192.7049,192.7427,191.9022,192.0155,41405.0
2023-01-24 12:10:00,203.33,203.33,202.41,203.21,61053.0,192.0155,192.0155,191.1467,191.9022,61053.0
2023-01-24 12:20:00,203.25,203.74,202.92,203.05,57329.0,191.94,192.4027,191.6284,191.7511,57329.0
2023-01-24 12:30:00,202.96,203.6,202.95,203.49,31693.0,191.6661,192.2705,191.6567,192.1666,31693.0
2023-01-24 12:40:00,203.49,204.41,203.45,204.31,22242.0,192.1666,193.0355,192.1289,192.941,22242.0
2023-01-24 12:50:00,204.39,205.1,204.32,204.78,35267.0,193.0166,193.6871,192.9505,193.3849,35267.0
2023-01-24 13:00:00,204.63,204.9,204.14,204.72,31047.0,193.2432,193.4982,192.7805,193.3282,31047.0
2023-01-24 13:10:00,204.75,205.24,204.61,204.84,42059.0,193.3565,193.8193,193.2243,193.4415,42059.0
2023-01-24 13:20:00,204.92,205.09,204.47,204.5,25492.0,193.5171,193.6776,193.0921,193.1204,25492.0
2023-01-24 13:30:00,204.44,204.83,204.38,204.83,26644.0,193.0638,193.4321,193.0071,193.4321,26644.0
2023-01-24 13:40:00,204.8,205.24,204.79,205.08,46410.0,193.4037,193.8193,193.3943,193.6682,46410.0
2023-01-24 13:50:00,205.02,205.25,204.64,204.81,37241.0,193.6115,193.8287,193.2527,193.4132,37241.0
2023-01-24 14:00:00,204.74,204.8,204.35,204.39,32299.0,193.3471,193.4037,192.9788,193.0166,32299.0
2023-01-24 14:10:00,204.39,204.66,204.12,204.21,26641.0,193.0166,193.2715,192.7616,192.8466,26641.0
2023-01-24 14:20:00,204.22,204.29,203.68,203.73,23193.0,192.856,192.9221,192.3461,192.3933,23193.0
2023-01-24 14:30:00,203.72,204.02,203.67,203.87,30008.0,192.3838,192.6672,192.3366,192.5255,30008.0
2023-01-24 14:40:00,203.85,204.03,203.61,203.61,35613.0,192.5066,192.6766,192.28,192.28,35613.0
2023-01-24 14:50:00,203.69,204.05,203.68,203.97,33914.0,192.3555,192.6955,192.3461,192.6199,33914.0
2023-01-24 15:00:00,204.0,204.15,203.88,204.11,37789.0,192.6483,192.7899,192.5349,192.7521,37789.0
2023-01-24 15:10:00,204.13,204.72,204.12,204.26,48382.0,192.771,193.3282,192.7616,192.8938,48382.0
2023-01-24 15:20:00,204.21,204.61,203.25,203.38,177539.0,192.8466,193.2243,191.94,192.0628,177539.0
2023-01-24 15:30:00,203.33,203.45,202.85,203.01,88887.0,192.0155,192.1289,191.5623,191.7134,88887.0
2023-01-24 15:40:00,203.01,203.01,202.01,202.01,184259.0,191.7134,191.7134,190.769,190.769,184259.0
2023-01-24 15:50:00,202.02,203.59,202.02,203.17,417813.0,190.7784,192.2611,190.7784,191.8645,417813.0
2023-01-25 09:30:00,200.96,201.61,198.83,200.13,156611.0,189.7774,190.3913,187.766,188.9936,156611.0
2023-01-25 09:40:00,200.15,201.69,199.68,201.04,47244.0,189.0125,190.4668,188.5687,189.853,47244.0
2023-01-25 09:50:00,200.88,201.02,199.24,199.54,51315.0,189.7019,189.8341,188.1531,188.4364,51315.0
2023-01-25 10:00:00,199.44,201.38,198.93,200.45,57408.0,188.342,190.1741,187.8604,189.2958,57408.0
2023-01-25 10:10:00,200.47,200.79,199.74,199.75,33475.0,189.3147,189.6169,188.6253,188.6348,33475.0
2023-01-25 10:20:00,199.75,200.21,199.55,199.94,79284.0,188.6348,189.0692,188.4459,188.8142,79284.0
2023-01-25 10:30:00,199.94,200.07,198.06,198.29,99127.0,188.8142,188.937,187.0388,187.256,99127.0
2023-01-25 10:40:00,198.24,198.9,197.9,198.65,71270.0,187.2088,187.8321,186.8877,187.596,71270.0
2023-01-25 10:50:00,198.65,198.96,198.2,198.94,35976.0,187.596,187.8887,187.171,187.8698,35976.0
2023-01-25 11:00:00,198.89,199.06,198.21,198.42,54496.0,187.8226,187.9832,187.1805,187.3788,54496.0
2023-01-25 11:10:00,198.47,199.1,198.3,198.65,61292.0,187.426,188.0209,187.2654,187.596,61292.0
2023-01-25 11:20:00,198.65,198.74,197.71,198.41,125551.0,187.596,187.681,186.7083,187.3693,125551.0
2023-01-25 11:30:00,198.45,198.59,197.33,197.43,56566.0,187.4071,187.5393,186.3494,186.4439,56566.0
2023-01-25 11:40:00,197.41,197.5,197.04,197.15,33983.0,186.425,186.51,186.0756,186.1794,33983.0
2023-01-25 11:50:00,197.15,198.29,197.03,198.14,32151.0,186.1794,187.256,186.0661,187.1143,32151.0
2023-01-25 12:00:00,198.13,198.78,197.68,198.55,99774.0,187.1049,187.7187,186.6799,187.5015,99774.0
2023-01-25 12:10:00,198.62,198.89,198.48,198.48,43070.0,187.5676,187.8226,187.4354,187.4354,43070.0
2023-01-25 12:20:00,198.48,199.56,198.31,199.5,102034.0,187.4354,188.4553,187.2749,188.3987,102034.0
2023-01-25 12:30:00,199.51,200.17,199.38,199.66,38329.0,188.4081,189.0314,188.2853,188.5498,38329.0
2023-01-25 12:40:00,199.6,199.97,199.35,199.71,52502.0,188.4931,188.8425,188.257,188.597,52502.0
2023-01-25 12:50:00,199.65,200.42,199.65,200.27,44221.0,188.5403,189.2675,188.5403,189.1258,44221.0
2023-01-25 13:00:00,200.26,200.72,200.15,200.59,58314.0,189.1164,189.5508,189.0125,189.428,58314.0
2023-01-25 13:10:00,200.59,200.95,200.33,200.33,63602.0,189.428,189.768,189.1825,189.1825,63602.0
2023-01-25 13:20:00,200.31,200.57,200.09,200.26,34911.0,189.1636,189.4091,188.9558,189.1164,34911.0
2023-01-25 13:30:00,200.28,200.34,199.96,200.27,20686.0,189.1353,189.1919,188.8331,189.1258,20686.0
2023-01-25 13:40:00,200.32,200.62,200.3,200.54,42279.0,189.173,189.4563,189.1542,189.3808,42279.0
2023-01-25 13:50:00,200.51,200.59,200.24,200.5,80545.0,189.3525,189.428,189.0975,189.343,80545.0
2023-01-25 14:00:00,200.5,200.54,200.16,200.32,38705.0,189.343,189.3808,189.0219,189.173,38705.0
2023-01-25 14:10:00,200.27,200.65,200.27,200.45,87749.0,189.1258,189.4847,189.1258,189.2958,87749.0
2023-01-25 14:20:00,200.49,200.53,199.52,199.53,63278.0,189.3336,189.3714,188.4176,188.427,63278.0
2023-01-25 14:30:00,199.54,200.09,199.54,200.05,37487.0,188.4364,188.9558,188.4364,188.9181,37487.0
2023-01-25 14:40:00,200.09,200.16,199.87,199.89,24822.0,188.9558,189.0219,188.7481,188.767,24822.0
2023-01-25 14:50:00,199.84,200.21,199.78,200.17,45433.0,188.7198,189.0692,188.6631,189.0314,45433.0
2023-01-25 15:00:00,200.17,200.31,200.0,200.16,59304.0,189.0314,189.1636,188.8708,189.0219,59304.0
2023-01-25 15:10:00,200.14,200.15,199.66,199.93,50573.0,189.0031,189.0125,188.5498,188.8047,50573.0
2023-01-25 15:20:00,200.03,200.06,199.63,199.87,71809.0,188.8992,188.9275,188.5214,188.7481,71809.0
2023-01-25 15:30:00,199.87,199.98,199.62,199.97,80781.0,188.7481,188.852,188.512,188.8425,80781.0
2023-01-25 15:40:00,199.96,200.06,199.5,199.53,158355.0,188.8331,188.9275,188.3987,188.427,158355.0
2023-01-25 15:50:00,199.51,200.15,199.12,200.15,200780.0,188.4081,189.0125,188.0398,189.0125,200780.0
2023-01-26 09:30:00,198.47,199.46,197.67,198.88,105084.0,187.426,188.3609,186.6705,187.8132,105084.0
2023-01-26 09:40:00,198.93,199.07,195.72,195.86,105126.0,187.8604,187.9926,184.829,184.9612,105126.0
2023-01-26 09:50:00,195.94,196.26,194.5,195.78,131874.0,185.0368,185.339,183.6769,184.8857,131874.0
2023-01-26 10:00:00,195.58,195.89,194.84,194.84,74156.0,184.6968,184.9896,183.998,183.998,74156.0
2023-01-26 10:10:00,194.84,196.11,194.64,195.75,137891.0,183.998,185.1973,183.8091,184.8573,137891.0
2023-01-26 10:20:00,195.74,196.81,195.72,196.74,101366.0,184.8479,185.8584,184.829,185.7923,101366.0
2023-01-26 10:30:00,196.73,197.04,196.51,196.72,135038.0,185.7828,186.0756,185.5751,185.7734,135038.0
2023-01-26 10:40:00,196.79,196.99,196.14,196.66,58681.0,185.8395,186.0283,185.2256,185.7167,58681.0
2023-01-26 10:50:00,196.81,197.25,196.45,197.12,104225.0,185.8584,186.2739,185.5184,186.1511,104225.0
2023-01-26 11:00:00,197.05,197.08,196.45,196.8,65127.0,186.085,186.1133,185.5184,185.8489,65127.0
2023-01-26 11:10:00,196.89,197.58,196.79,197.1,111914.0,185.9339,186.5855,185.8395,186.1322,111914.0
2023-01-26 11:20:00,197.13,197.27,196.62,197.17,33197.0,186.1606,186.2928,185.6789,186.1983,33197.0
2023-01-26 11:30:00,197.21,197.69,196.96,197.0,145819.0,186.2361,186.6894,186.0,186.0378,145819.0
2023-01-26 11:40:00,196.96,197.5,196.74,197.36,83584.0,186.0,186.51,185.7923,186.3778,83584.0
2023-01-26 11:50:00,197.38,198.45,197.19,198.23,51134.0,186.3966,187.4071,186.2172,187.1993,51134.0
2023-01-26 12:00:00,198.22,198.98,198.14,198.82,75578.0,187.1899,187.9076,187.1143,187.7565,75578.0
2023-01-26 12:10:00,198.82,198.85,198.53,198.68,47077.0,187.7565,187.7848,187.4826,187.6243,47077.0
2023-01-26 12:20:00,198.7,198.73,198.1,198.57,58739.0,187.6432,187.6715,187.0766,187.5204,58739.0
2023-01-26 12:30:00,198.56,198.84,198.36,198.74,80429.0,187.511,187.7754,187.3221,187.681,80429.0
2023-01-26 12:40:00,198.76,198.93,198.64,198.86,48918.0,187.6998,187.8604,187.5865,187.7943,48918.0
2023-01-26 12:50:00,198.83,199.65,198.83,199.48,54958.0,187.766,188.5403,187.766,188.3798,54958.0
2023-01-26 13:00:00,199.52,200.07,199.43,200.02,36109.0,188.4176,188.937,188.3326,188.8897,36109.0
2023-01-26 13:10:00,199.96,200.15,199.51,199.52,31622.0,188.8331,189.0125,188.4081,188.4176,31622.0
2023-01-26 13:20:00,199.58,200.09,199.58,200.06,26982.0,188.4742,188.9558,188.4742,188.9275,26982.0
2023-01-26 13:30:00,200.15,200.61,200.08,200.6,35347.0,189.0125,189.4469,188.9464,189.4375,35347.0
2023-01-26 13:40:00,200.5,200.87,200.36,200.44,32477.0,189.343,189.6924,189.2108,189.2864,32477.0
2023-01-26 13:50:00,200.48,200.53,200.03,200.32,28707.0,189.3241,189.3714,188.8992,189.173,28707.0
2023-01-26 14:00:00,200.37,200.45,199.92,199.94,26199.0,189.2203,189.2958,188.7953,188.8142,26199.0
2023-01-26 14:10:00,199.93,200.17,199.92,200.03,24668.0,188.8047,189.0314,188.7953,188.8992,24668.0
2023-01-26 14:20:00,199.99,200.2,199.7,200.14,58567.0,188.8614,189.0597,188.5875,189.0031,58567.0
2023-01-26 14:30:00,200.14,200.76,200.13,200.31,37718.0,189.0031,189.5886,188.9936,189.1636,37718.0
2023-01-26 14:40:00,200.27,200.84,200.11,200.77,60743.0,189.1258,189.6641,188.9747,189.598,60743.0
2023-01-26 14:50:00,200.77,200.95,200.42,200.81,58520.0,189.598,189.768,189.2675,189.6358,58520.0
2023-01-26 15:00:00,200.82,200.91,200.2,200.37,58377.0,189.6452,189.7302,189.0597,189.2203,58377.0
2023-01-26 15:10:00,200.36,200.93,200.34,200.83,28832.0,189.2108,189.7491,189.1919,189.6547,28832.0
2023-01-26 15:20:00,200.8,201.05,200.47,200.84,42100.0,189.6263,189.8624,189.3147,189.6641,42100.0
2023-01-26 15:30:00,200.82,200.89,200.49,200.63,62446.0,189.6452,189.7113,189.3336,189.4658,62446.0
2023-01-26 15:40:00,200.64,200.87,200.6,200.86,88130.0,189.4752,189.6924,189.4375,189.683,88130.0
2023-01-26 15:50:00,200.87,201.6,200.84,201.47,185778.0,189.6924,190.3818,189.6641,190.259,185778.0
2023-01-27 09:30:00,201.65,202.37,200.69,201.75,64419.0,190.429,191.109,189.5225,190.5235,64419.0
2023-01-27 09:40:00,201.77,203.07,201.05,202.86,44522.0,190.5424,191.77,189.8624,191.5717,44522.0
2023-01-27 09:50:00,202.89,203.41,202.85,202.94,53815.0,191.6,192.0911,191.5623,191.6472,53815.0
2023-01-27 10:00:00,202.94,203.07,202.16,202.79,310019.0,191.6472,191.77,190.9107,191.5056,310019.0
2023-01-27 10:10:00,202.87,203.12,202.25,202.35,33511.0,191.5811,191.8172,190.9956,191.0901,33511.0
2023-01-27 10:20:00,202.31,202.34,201.76,202.09,36470.0,191.0523,191.0806,190.5329,190.8445,36470.0
2023-01-27 10:30:00,202.09,202.48,201.91,201.98,25400.0,190.8445,191.2128,190.6746,190.7407,25400.0
2023-01-27 10:40:00,201.98,202.19,201.62,201.76,24641.0,190.7407,190.939,190.4007,190.5329,24641.0
2023-01-27 10:50:00,201.65,201.65,200.83,201.38,43838.0,190.429,190.429,189.6547,190.1741,43838.0
2023-01-27 11:00:00,201.31,201.57,200.78,200.79,87224.0,190.108,190.3535,189.6074,189.6169,87224.0
2023-01-27 11:10:00,200.72,201.8,200.66,201.8,38743.0,189.5508,190.5707,189.4941,190.5707,38743.0
2023-01-27 11:20:00,201.78,202.2,201.62,202.06,36011.0,190.5518,190.9484,190.4007,190.8162,36011.0
2023-01-27 11:30:00,202.03,202.74,202.03,202.56,31068.0,190.7879,191.4584,190.7879,191.2884,31068.0
2023-01-27 11:40:00,202.59,203.23,202.58,203.23,52926.0,191.3167,191.9211,191.3073,191.9211,52926.0
2023-01-27 11:50:00,203.24,203.36,202.67,202.72,29631.0,191.9306,192.0439,191.3923,191.4395,29631.0
2023-01-27 12:00:00,202.69,202.78,202.41,202.65,23660.0,191.4112,191.4962,191.1467,191.3734,23660.0
2023-01-27 12:10:00,202.64,203.01,202.59,202.61,25429.0,191.3639,191.7134,191.3167,191.3356,25429.0
2023-01-27 12:20:00,202.63,202.65,202.09,202.1,42923.0,191.3545,191.3734,190.8445,190.854,42923.0
2023-01-27 12:30:00,202.14,202.88,202.07,202.85,29942.0,190.8918,191.5906,190.8257,191.5623,29942.0
2023-01-27 12:40:00,202.85,203.16,202.73,203.06,36534.0,191.5623,191.855,191.4489,191.7606,36534.0
2023-01-27 12:50:00,203.02,203.28,202.85,202.85,21564.0,191.7228,191.9683,191.5623,191.5623,21564.0
2023-01-27 13:00:00,202.83,202.87,202.27,202.47,15236.0,191.5434,191.5811,191.0145,191.2034,15236.0
2023-01-27 13:10:00,202.47,202.63,202.12,202.62,25330.0,191.2034,191.3545,190.8729,191.3451,25330.0
2023-01-27 13:20:00,202.58,202.64,202.16,202.23,21156.0,191.3073,191.3639,190.9107,190.9768,21156.0
2023-01-27 13:30:00,202.17,202.46,202.08,202.42,27717.0,190.9201,191.194,190.8351,191.1562,27717.0
2023-01-27 13:40:00,202.45,202.46,201.84,201.89,24210.0,191.1845,191.194,190.6085,190.6557,24210.0
2023-01-27 13:50:00,201.85,201.94,201.68,201.88,27223.0,190.6179,190.7029,190.4574,190.6462,27223.0
2023-01-27 14:00:00,201.85,202.1,201.71,201.94,24277.0,190.6179,190.854,190.4857,190.7029,24277.0
2023-01-27 14:10:00,202.0,202.34,201.88,202.33,19749.0,190.7596,191.0806,190.6462,191.0712,19749.0
2023-01-27 14:20:00,202.3,202.53,202.22,202.4,30791.0,191.0429,191.2601,190.9673,191.1373,30791.0
2023-01-27 14:30:00,202.41,202.52,202.31,202.51,33075.0,191.1467,191.2506,191.0523,191.2412,33075.0
2023-01-27 14:40:00,202.51,202.8,202.46,202.77,26956.0,191.2412,191.515,191.194,191.4867,26956.0
2023-01-27 14:50:00,202.77,203.17,202.64,203.16,49399.0,191.4867,191.8645,191.3639,191.855,49399.0
2023-01-27 15:00:00,203.17,203.84,203.08,203.83,51832.0,191.8645,192.4972,191.7795,192.4877,51832.0
2023-01-27 15:10:00,203.8,203.85,203.17,203.21,37252.0,192.4594,192.5066,191.8645,191.9022,37252.0
2023-01-27 15:20:00,203.22,203.24,202.63,202.65,141162.0,191.9117,191.9306,191.3545,191.3734,141162.0
2023-01-27 15:30:00,202.65,203.01,202.37,202.82,141877.0,191.3734,191.7134,191.109,191.5339,141877.0
2023-01-27 15:40:00,202.84,202.96,202.47,202.53,105388.0,191.5528,191.6661,191.2034,191.2601,105388.0
2023-01-27 15:50:00,202.53,202.54,202.15,202.39,235106.0,191.2601,191.2695,190.9012,191.1279,235106.0
2023-01-30 09:30:00,200.85,202.9,200.8,202.32,56116.0,189.6735,191.6095,189.6263,191.0617,56116.0
2023-01-30 09:40:00,202.32,203.22,202.32,203.22,24811.0,191.0617,191.9117,191.0617,191.9117,24811.0
2023-01-30 09:50:00,203.22,203.22,202.47,203.07,18223.0,191.9117,191.9117,191.2034,191.77,18223.0
2023-01-30 10:00:00,202.98,203.59,202.61,203.45,35272.0,191.685,192.2611,191.3356,192.1289,35272.0
2023-01-30 10:10:00,203.59,203.82,203.27,203.81,20433.0,192.2611,192.4783,191.9589,192.4688,20433.0
2023-01-30 10:20:00,203.74,203.94,203.46,203.72,20011.0,192.4027,192.5916,192.1383,192.3838,20011.0
2023-01-30 10:30:00,203.72,203.73,202.99,203.02,20755.0,192.3838,192.3933,191.6945,191.7228,20755.0
2023-01-30 10:40:00,203.04,203.48,202.65,203.43,48704.0,191.7417,192.1572,191.3734,192.11,48704.0
2023-01-30 10:50:00,203.43,203.66,203.03,203.28,19548.0,192.11,192.3272,191.7322,191.9683,19548.0
2023-01-30 11:00:00,203.2,203.25,202.89,203.12,11944.0,191.8928,191.94,191.6,191.8172,11944.0
2023-01-30 11:10:00,203.14,203.59,203.06,203.41,15668.0,191.8361,192.2611,191.7606,192.0911,15668.0
2023-01-30 11:20:00,203.46,203.54,202.69,202.82,47326.0,192.1383,192.2139,191.4112,191.5339,47326.0
2023-01-30 11:30:00,202.82,203.26,202.76,202.84,29137.0,191.5339,191.9494,191.4773,191.5528,29137.0
2023-01-30 11:40:00,202.88,202.93,202.42,202.46,25761.0,191.5906,191.6378,191.1562,191.194,25761.0
2023-01-30 11:50:00,202.53,202.78,202.01,202.74,20511.0,191.2601,191.4962,190.769,191.4584,20511.0
2023-01-30 12:00:00,202.74,202.77,202.33,202.34,22061.0,191.4584,191.4867,191.0712,191.0806,22061.0
2023-01-30 12:10:00,202.34,202.52,202.15,202.27,22976.0,191.0806,191.2506,190.9012,191.0145,22976.0
2023-01-30 12:20:00,202.25,202.7,202.13,202.56,36506.0,190.9956,191.4206,190.8823,191.2884,36506.0
2023-01-30 12:30:00,202.53,202.76,202.39,202.7,23558.0,191.2601,191.4773,191.1279,191.4206,23558.0
2023-01-30 12:40:00,202.7,202.76,201.89,202.15,27154.0,191.4206,191.4773,190.6557,190.9012,27154.0
2023-01-30 12:50:00,202.15,202.23,201.72,201.92,12954.0,190.9012,190.9768,190.4951,190.684,12954.0
2023-01-30 13:00:00,201.78,201.99,201.67,201.75,21568.0,190.5518,190.7501,190.4479,190.5235,21568.0
2023-01-30 13:10:00,201.8,202.34,201.77,202.3,21910.0,190.5707,191.0806,190.5424,191.0429,21910.0
2023-01-30 13:20:00,202.28,202.35,202.13,202.3,15582.0,191.024,191.0901,190.8823,191.0429,15582.0
2023-01-30 13:30:00,202.26,202.27,201.98,202.06,18311.0,191.0051,191.0145,190.7407,190.8162,18311.0
2023-01-30 13:40:00,202.09,202.16,201.77,202.16,23370.0,190.8445,190.9107,190.5424,190.9107,23370.0
2023-01-30 13:50:00,202.12,202.23,201.94,202.18,18237.0,190.8729,190.9768,190.7029,190.9295,18237.0
2023-01-30 14:00:00,202.24,202.31,201.83,201.9,21345.0,190.9862,191.0523,190.599,190.6651,21345.0
2023-01-30 14:10:00,201.84,201.9,201.32,201.37,49761.0,190.6085,190.6651,190.1174,190.1646,49761.0
2023-01-30 14:20:00,201.35,201.54,201.3,201.35,17087.0,190.1457,190.3252,190.0985,190.1457,17087.0
2023-01-30 14:30:00,201.38,201.44,201.21,201.39,22963.0,190.1741,190.2307,190.0135,190.1835,22963.0
2023-01-30 14:40:00,201.39,201.39,201.07,201.14,24283.0,190.1835,190.1835,189.8813,189.9474,24283.0
2023-01-30 14:50:00,201.14,201.23,200.88,201.15,25035.0,189.9474,190.0324,189.7019,189.9569,25035.0
2023-01-30 15:00:00,201.14,201.32,200.9,201.09,27133.0,189.9474,190.1174,189.7208,189.9002,27133.0
2023-01-30 15:10:00,201.09,201.1,200.79,200.98,30293.0,189.9002,189.9096,189.6169,189.7963,30293.0
2023-01-30 15:20:00,200.98,201.01,200.54,200.63,50661.0,189.7963,189.8246,189.3808,189.4658,50661.0
2023-01-30 15:30:00,200.67,201.06,200.45,200.68,69427.0,189.5036,189.8719,189.2958,189.513,69427.0
2023-01-30 15:40:00,200.66,200.78,200.15,200.39,127073.0,189.4941,189.6074,189.0125,189.2391,127073.0
2023-01-30 15:50:00,200.33,200.51,200.0,200.16,226157.0,189.1825,189.3525,188.8708,189.0219,226157.0
2023-01-31 09:30:00,200.11,200.99,199.64,200.85,81000.0,188.9747,189.8058,188.5309,189.6735,81000.0
2023-01-31 09:40:00,200.88,201.44,200.69,201.31,23581.0,189.7019,190.2307,189.5225,190.108,23581.0
2023-01-31 09:50:00,201.39,201.64,201.1,201.11,24385.0,190.1835,190.4196,189.9096,189.9191,24385.0
2023-01-31 10:00:00,201.1,201.31,200.39,200.65,38063.0,189.9096,190.108,189.2391,189.4847,38063.0
2023-01-31 10:10:00,200.4,201.73,200.39,201.73,15153.0,189.2486,190.5046,189.2391,190.5046,15153.0
2023-01-31 10:20:00,201.67,201.84,201.23,201.71,36012.0,190.4479,190.6085,190.0324,190.4857,36012.0
2023-01-31 10:30:00,201.78,201.91,201.51,201.64,24132.0,190.5518,190.6746,190.2968,190.4196,24132.0
2023-01-31 10:40:00,201.6,202.0,201.59,201.82,17578.0,190.3818,190.7596,190.3724,190.5896,17578.0
2023-01-31 10:50:00,201.83,201.94,201.0,201.03,31908.0,190.599,190.7029,189.8152,189.8435,31908.0
2023-01-31 11:00:00,201.08,201.59,201.03,201.56,39839.0,189.8908,190.3724,189.8435,190.344,39839.0
2023-01-31 11:10:00,201.5,201.51,201.05,201.38,12031.0,190.2874,190.2968,189.8624,190.1741,12031.0
2023-01-31 11:20:00,201.5,201.62,201.33,201.57,32792.0,190.2874,190.4007,190.1268,190.3535,32792.0
2023-01-31 11:30:00,201.59,201.79,201.51,201.58,18764.0,190.3724,190.5612,190.2968,190.3629,18764.0
2023-01-31 11:40:00,201.6,201.86,201.53,201.78,29591.0,190.3818,190.6273,190.3157,190.5518,29591.0
2023-01-31 11:50:00,201.78,202.36,201.65,202.35,46288.0,190.5518,191.0995,190.429,191.0901,46288.0
2023-01-31 12:00:00,202.34,202.39,201.74,201.74,27387.0,191.0806,191.1279,190.514,190.514,27387.0
2023-01-31 12:10:00,201.73,201.94,201.42,201.72,67480.0,190.5046,190.7029,190.2118,190.4951,67480.0
2023-01-31 12:20:00,201.71,201.99,201.56,201.85,49361.0,190.4857,190.7501,190.344,190.6179,49361.0
2023-01-31 12:30:00,201.79,202.5,201.79,202.46,33324.0,190.5612,191.2317,190.5612,191.194,33324.0
2023-01-31 12:40:00,202.52,202.75,202.45,202.61,105072.0,191.2506,191.4678,191.1845,191.3356,105072.0
2023-01-31 12:50:00,202.59,202.97,202.21,202.49,65262.0,191.3167,191.6756,190.9579,191.2223,65262.0
2023-01-31 13:00:00,202.49,202.76,202.29,202.46,22715.0,191.2223,191.4773,191.0334,191.194,22715.0
2023-01-31 13:10:00,202.41,202.56,202.24,202.34,26966.0,191.1467,191.2884,190.9862,191.0806,26966.0
2023-01-31 13:20:00,202.34,202.63,202.26,202.44,20760.0,191.0806,191.3545,191.0051,191.1751,20760.0
2023-01-31 13:30:00,202.38,202.58,202.25,202.33,21983.0,191.1184,191.3073,190.9956,191.0712,21983.0
2023-01-31 13:40:00,202.39,202.78,202.23,202.7,36262.0,191.1279,191.4962,190.9768,191.4206,36262.0
2023-01-31 13:50:00,202.64,202.7,202.38,202.56,27015.0,191.3639,191.4206,191.1184,191.2884,27015.0
2023-01-31 14:00:00,202.52,202.79,202.37,202.59,60342.0,191.2506,191.5056,191.109,191.3167,60342.0
2023-01-31 14:10:00,202.63,202.63,202.36,202.55,23848.0,191.3545,191.3545,191.0995,191.279,23848.0
2023-01-31 14:20:00,202.59,202.7,202.4,202.52,21384.0,191.3167,191.4206,191.1373,191.2506,21384.0
2023-01-31 14:30:00,202.52,202.95,202.49,202.89,45178.0,191.2506,191.6567,191.2223,191.6,45178.0
2023-01-31 14:40:00,202.85,203.08,202.44,203.06,47032.0,191.5623,191.7795,191.1751,191.7606,47032.0
2023-01-31 14:50:00,203.01,203.21,202.81,202.89,25098.0,191.7134,191.9022,191.5245,191.6,25098.0
2023-01-31 15:00:00,202.85,203.35,202.8,202.95,26805.0,191.5623,192.0344,191.515,191.6567,26805.0
2023-01-31 15:10:00,202.98,203.13,202.65,202.76,21624.0,191.685,191.8267,191.3734,191.4773,21624.0
2023-01-31 15:20:00,202.78,203.04,202.52,202.81,42808.0,191.4962,191.7417,191.2506,191.5245,42808.0
2023-01-31 15:30:00,202.87,203.45,202.84,203.35,40055.0,191.5811,192.1289,191.5528,192.0344,40055.0
2023-01-31 15:40:00,203.36,203.61,203.31,203.45,63173.0,192.0439,192.28,191.9967,192.1289,63173.0
2023-01-31 15:50:00,203.46,204.21,203.41,204.18,179401.0,192.1383,192.8466,192.0911,192.8182,179401.0
2023-02-01 09:30:00,203.21,205.82,202.62,205.76,59458.0,191.9022,194.367,191.3451,194.3103,59458.0
2023-02-01 09:40:00,205.69,205.69,204.62,205.13,41227.0,194.2442,194.2442,193.2338,193.7154,41227.0
2023-02-01 09:50:00,205.19,205.87,204.95,205.74,46598.0,193.772,194.4142,193.5454,194.2914,46598.0
2023-02-01 10:00:00,205.74,205.76,204.42,205.05,46531.0,194.2914,194.3103,193.0449,193.6398,46531.0
2023-02-01 10:10:00,205.12,205.25,204.05,204.35,25146.0,193.7059,193.8287,192.6955,192.9788,25146.0
2023-02-01 10:20:00,204.38,205.14,204.37,205.13,38630.0,193.0071,193.7248,192.9977,193.7154,38630.0
2023-02-01 10:30:00,205.07,205.22,204.43,204.98,37084.0,193.6587,193.8004,193.0543,193.5737,37084.0
2023-02-01 10:40:00,204.98,205.03,204.21,204.67,77801.0,193.5737,193.6209,192.8466,193.281,77801.0
2023-02-01 10:50:00,204.67,204.68,203.86,204.08,39868.0,193.281,193.2904,192.5161,192.7238,39868.0
2023-02-01 11:00:00,204.12,204.22,203.68,203.82,15534.0,192.7616,192.856,192.3461,192.4783,15534.0
2023-02-01 11:10:00,203.82,204.33,203.58,204.31,18138.0,192.4783,192.9599,192.2516,192.941,18138.0
2023-02-01 11:20:00,204.3,204.91,204.25,204.74,18732.0,192.9316,193.5076,192.8844,193.3471,18732.0
2023-02-01 11:30:00,204.73,205.15,204.7,204.89,21868.0,193.3376,193.7343,193.3093,193.4887,21868.0
2023-02-01 11:40:00,204.87,204.88,204.58,204.62,12704.0,193.4699,193.4793,193.196,193.2338,12704.0
2023-02-01 11:50:00,204.62,205.29,204.48,205.11,28917.0,193.2338,193.8665,193.1016,193.6965,28917.0
2023-02-01 12:00:00,205.17,205.17,204.73,204.93,14655.0,193.7532,193.7532,193.3376,193.5265,14655.0
2023-02-01 12:10:00,204.98,205.33,204.92,205.0,30510.0,193.5737,193.9043,193.5171,193.5926,30510.0
2023-02-01 12:20:00,204.95,205.27,204.72,205.1,23541.0,193.5454,193.8476,193.3282,193.6871,23541.0
2023-02-01 12:30:00,205.13,205.23,204.66,204.66,20760.0,193.7154,193.8098,193.2715,193.2715,20760.0
2023-02-01 12:40:00,204.59,204.72,204.2,204.35,19232.0,193.2054,193.3282,192.8371,192.9788,19232.0
2023-02-01 12:50:00,204.33,204.51,204.2,204.37,18552.0,192.9599,193.1299,192.8371,192.9977,18552.0
2023-02-01 13:00:00,204.39,204.98,204.33,204.67,20551.0,193.0166,193.5737,192.9599,193.281,20551.0
2023-02-01 13:10:00,204.64,204.64,203.84,204.06,41098.0,193.2527,193.2527,192.4972,192.7049,41098.0
2023-02-01 13:20:00,204.04,204.25,203.95,204.0,66103.0,192.686,192.8844,192.601,192.6483,66103.0
2023-02-01 13:30:00,204.06,204.36,203.64,203.95,32149.0,192.7049,192.9882,192.3083,192.601,32149.0
2023-02-01 13:40:00,203.94,204.38,203.93,204.2,46217.0,192.5916,193.0071,192.5822,192.8371,46217.0
2023-02-01 13:50:00,204.12,205.06,204.1,204.74,33304.0,192.7616,193.6493,192.7427,193.3471,33304.0
2023-02-01 14:00:00,204.66,205.46,203.59,205.11,45110.0,193.2715,194.027,192.2611,193.6965,45110.0
2023-02-01 14:10:00,205.39,205.43,204.61,204.7,20106.0,193.9609,193.9987,193.2243,193.3093,20106.0
2023-02-01 14:20:00,204.7,205.07,204.64,204.76,23497.0,193.3093,193.6587,193.2527,193.366,23497.0
2023-02-01 14:30:00,204.94,206.58,204.2,206.51,73620.0,193.536,195.0847,192.8371,195.0186,73620.0
2023-02-01 14:40:00,206.6,207.7,206.56,207.24,67473.0,195.1036,196.1424,195.0658,195.708,67473.0
2023-02-01 14:50:00,207.38,208.05,206.97,207.3,42403.0,195.8402,196.4729,195.453,195.7646,42403.0
2023-02-01 15:00:00,207.31,208.22,207.24,208.16,26638.0,195.7741,196.6334,195.708,196.5768,26638.0
2023-02-01 15:10:00,208.1,208.13,207.5,207.99,33253.0,196.5201,196.5484,195.9535,196.4162,33253.0
2023-02-01 15:20:00,208.06,208.42,207.85,208.28,51773.0,196.4823,196.8223,196.284,196.6901,51773.0
2023-02-01 15:30:00,208.34,209.02,208.05,208.78,78962.0,196.7468,197.3889,196.4729,197.1623,78962.0
2023-02-01 15:40:00,208.8,209.1,207.81,208.02,106385.0,197.1812,197.4645,196.2463,196.4446,106385.0
2023-02-01 15:50:00,207.96,207.96,207.22,207.93,205014.0,196.3879,196.3879,195.6891,196.3596,205014.0
2023-02-02 09:30:00,208.0,209.27,207.71,208.75,72347.0,196.4257,197.625,196.1518,197.1339,72347.0
2023-02-02 09:40:00,208.75,208.75,206.95,207.52,75202.0,197.1339,197.1339,195.4341,195.9724,75202.0
2023-02-02 09:50:00,207.58,208.17,207.21,208.11,34558.0,196.0291,196.5862,195.6796,196.5296,34558.0
2023-02-02 10:00:00,208.18,208.79,207.68,207.82,59735.0,196.5957,197.1717,196.1235,196.2557,59735.0
2023-02-02 10:10:00,207.8,208.56,207.79,208.56,40094.0,196.2368,196.9545,196.2274,196.9545,40094.0
2023-02-02 10:20:00,208.47,208.7,207.96,208.68,31788.0,196.8695,197.0867,196.3879,197.0678,31788.0
2023-02-02 10:30:00,208.7,210.16,208.7,210.16,27122.0,197.0867,198.4655,197.0867,198.4655,27122.0
2023-02-02 10:40:00,210.11,210.66,210.1,210.57,39980.0,198.4183,198.9377,198.4088,198.8527,39980.0
2023-02-02 10:50:00,210.57,211.13,210.26,210.38,39314.0,198.8527,199.3815,198.5599,198.6732,39314.0
2023-02-02 11:00:00,210.36,210.53,209.86,210.4,71419.0,198.6544,198.8149,198.1822,198.6921,71419.0
2023-02-02 11:10:00,210.37,210.91,210.26,210.5,35153.0,198.6638,199.1738,198.5599,198.7866,35153.0
2023-02-02 11:20:00,210.58,210.96,210.36,210.75,34567.0,198.8621,199.221,198.6544,199.0227,34567.0
2023-02-02 11:30:00,210.7,211.17,210.7,210.94,60706.0,198.9754,199.4193,198.9754,199.2021,60706.0
2023-02-02 11:40:00,210.99,211.63,210.85,211.48,28371.0,199.2493,199.8537,199.1171,199.712,28371.0
2023-02-02 11:50:00,211.54,211.57,210.98,211.2,26860.0,199.7687,199.797,199.2399,199.4476,26860.0
2023-02-02 12:00:00,211.24,211.72,211.02,211.21,56804.0,199.4854,199.9387,199.2776,199.4571,56804.0
2023-02-02 12:10:00,211.21,211.94,211.2,211.74,46575.0,199.4571,200.1464,199.4476,199.9576,46575.0
2023-02-02 12:20:00,211.77,212.77,211.72,212.76,98210.0,199.9859,200.9303,199.9387,200.9208,98210.0
2023-02-02 12:30:00,212.72,213.19,212.28,213.13,34909.0,200.883,201.3269,200.4675,201.2702,34909.0
2023-02-02 12:40:00,213.11,213.33,212.7,213.26,44375.0,201.2513,201.4591,200.8641,201.393,44375.0
2023-02-02 12:50:00,213.2,213.84,213.13,213.76,57009.0,201.3363,201.9407,201.2702,201.8652,57009.0
2023-02-02 13:00:00,213.8,214.46,213.8,213.94,73053.0,201.9029,202.5262,201.9029,202.0351,73053.0
2023-02-02 13:10:00,213.89,214.21,213.71,214.19,34713.0,201.9879,202.2901,201.8179,202.2712,34713.0
2023-02-02 13:20:00,214.22,214.36,213.83,214.04,36522.0,202.2996,202.4318,201.9313,202.1296,36522.0
2023-02-02 13:30:00,214.05,214.71,214.01,214.64,50937.0,202.139,202.7623,202.1013,202.6962,50937.0
2023-02-02 13:40:00,214.65,214.86,214.45,214.78,48599.0,202.7056,202.904,202.5168,202.8284,48599.0
2023-02-02 13:50:00,214.78,214.82,214.3,214.76,20543.0,202.8284,202.8662,202.3751,202.8095,20543.0
2023-02-02 14:00:00,214.81,214.9,214.33,214.33,22068.0,202.8567,202.9417,202.4034,202.4034,22068.0
2023-02-02 14:10:00,214.27,214.27,213.5,213.8,45729.0,202.3468,202.3468,201.6196,201.9029,45729.0
2023-02-02 14:20:00,213.74,214.13,213.68,214.13,32726.0,201.8463,202.2146,201.7896,202.2146,32726.0
2023-02-02 14:30:00,214.13,214.33,213.62,214.04,76046.0,202.2146,202.4034,201.733,202.1296,76046.0
2023-02-02 14:40:00,214.1,214.51,213.92,214.51,31242.0,202.1862,202.5734,202.0163,202.5734,31242.0
2023-02-02 14:50:00,214.53,214.55,213.36,213.43,38970.0,202.5923,202.6112,201.4874,201.5535,38970.0
2023-02-02 15:00:00,213.31,213.91,213.16,213.48,32704.0,201.4402,202.0068,201.2985,201.6007,32704.0
2023-02-02 15:10:00,213.45,213.74,213.18,213.46,40720.0,201.5724,201.8463,201.3174,201.5819,40720.0
2023-02-02 15:20:00,213.44,213.95,213.22,213.61,35589.0,201.563,202.0446,201.3552,201.7235,35589.0
2023-02-02 15:30:00,213.67,214.21,213.58,213.65,48651.0,201.7802,202.2901,201.6952,201.7613,48651.0
2023-02-02 15:40:00,213.66,213.85,213.31,213.65,84668.0,201.7707,201.9502,201.4402,201.7613,84668.0
2023-02-02 15:50:00,213.65,213.9,213.19,213.37,260559.0,201.7613,201.9974,201.3269,201.4969,260559.0
2023-02-03 09:30:00,210.57,211.87,210.57,211.59,38058.0,198.8527,200.0803,198.8527,199.8159,38058.0
2023-02-03 09:40:00,211.58,211.97,210.56,210.56,18351.0,199.8065,200.1748,198.8432,198.8432,18351.0
2023-02-03 09:50:00,210.56,210.98,210.08,210.22,29872.0,198.8432,199.2399,198.3899,198.5221,29872.0
2023-02-03 10:00:00,210.29,210.81,209.6,210.81,41219.0,198.5883,199.0793,197.9366,199.0793,41219.0
2023-02-03 10:10:00,210.81,211.2,210.21,210.89,23124.0,199.0793,199.4476,198.5127,199.1549,23124.0
2023-02-03 10:20:00,210.78,211.35,210.75,211.09,29004.0,199.051,199.5893,199.0227,199.3437,29004.0
2023-02-03 10:30:00,211.11,212.29,211.1,212.09,24428.0,199.3626,200.477,199.3532,200.2881,24428.0
2023-02-03 10:40:00,212.04,212.49,211.9,212.34,21065.0,200.2409,200.6658,200.1087,200.5242,21065.0
2023-02-03 10:50:00,212.31,212.45,212.02,212.06,32023.0,200.4958,200.6281,200.222,200.2598,32023.0
2023-02-03 11:00:00,212.08,212.8,212.08,212.14,19409.0,200.2786,200.9586,200.2786,200.3353,19409.0
2023-02-03 11:10:00,212.29,212.88,212.22,212.41,18750.0,200.477,201.0341,200.4109,200.5903,18750.0
2023-02-03 11:20:00,212.43,212.44,211.81,212.02,17356.0,200.6092,200.6186,200.0237,200.222,17356.0
2023-02-03 11:30:00,211.96,212.54,211.78,211.78,18414.0,200.1653,200.7131,199.9953,199.9953,18414.0
2023-02-03 11:40:00,211.91,211.99,211.26,211.27,20006.0,200.1181,200.1937,199.5043,199.5137,20006.0
2023-02-03 11:50:00,211.37,211.79,211.12,211.12,13100.0,199.6082,200.0048,199.3721,199.3721,13100.0
2023-02-03 12:00:00,211.14,211.43,211.04,211.23,15323.0,199.391,199.6648,199.2965,199.4759,15323.0
2023-02-03 12:10:00,211.25,211.65,211.22,211.48,18173.0,199.4948,199.8726,199.4665,199.712,18173.0
2023-02-03 12:20:00,211.46,211.93,211.45,211.74,11681.0,199.6931,200.137,199.6837,199.9576,11681.0
2023-02-03 12:30:00,211.71,211.87,211.64,211.77,13275.0,199.9292,200.0803,199.8631,199.9859,13275.0
2023-02-03 12:40:00,211.76,211.94,211.7,211.77,14398.0,199.9765,200.1464,199.9198,199.9859,14398.0
2023-02-03 12:50:00,211.73,211.91,210.85,210.86,17708.0,199.9481,200.1181,199.1171,199.1265,17708.0
2023-02-03 13:00:00,210.93,211.12,210.59,210.59,18425.0,199.1926,199.3721,198.8716,198.8716,18425.0
2023-02-03 13:10:00,210.51,210.7,210.44,210.64,14127.0,198.796,198.9754,198.7299,198.9188,14127.0
2023-02-03 13:20:00,210.73,210.73,210.32,210.36,15789.0,199.0038,199.0038,198.6166,198.6544,15789.0
2023-02-03 13:30:00,210.21,210.58,210.09,210.58,15273.0,198.5127,198.8621,198.3994,198.8621,15273.0
2023-02-03 13:40:00,210.54,210.54,209.93,210.2,32948.0,198.8243,198.8243,198.2483,198.5033,32948.0
2023-02-03 13:50:00,210.2,210.58,210.2,210.36,14897.0,198.5033,198.8621,198.5033,198.6544,14897.0
2023-02-03 14:00:00,210.37,210.62,210.23,210.33,23623.0,198.6638,198.8999,198.5316,198.626,23623.0
2023-02-03 14:10:00,210.25,210.32,209.92,210.01,29756.0,198.5505,198.6166,198.2388,198.3238,29756.0
2023-02-03 14:20:00,210.01,210.33,209.91,210.29,25590.0,198.3238,198.626,198.2294,198.5883,25590.0
2023-02-03 14:30:00,210.26,210.61,209.94,210.53,43425.0,198.5599,198.8904,198.2577,198.8149,43425.0
2023-02-03 14:40:00,210.54,210.58,210.04,210.14,24777.0,198.8243,198.8621,198.3522,198.4466,24777.0
2023-02-03 14:50:00,210.11,210.34,209.78,209.91,21919.0,198.4183,198.6355,198.1066,198.2294,21919.0
2023-02-03 15:00:00,209.91,209.91,209.59,209.83,22266.0,198.2294,198.2294,197.9272,198.1539,22266.0
2023-02-03 15:10:00,209.81,210.18,209.75,210.11,31768.0,198.135,198.4844,198.0783,198.4183,31768.0
2023-02-03 15:20:00,210.12,210.26,209.86,210.14,32940.0,198.4277,198.5599,198.1822,198.4466,32940.0
2023-02-03 15:30:00,210.16,210.38,209.87,210.03,67267.0,198.4655,198.6732,198.1916,198.3427,67267.0
2023-02-03 15:40:00,210.03,210.37,210.01,210.18,111738.0,198.3427,198.6638,198.3238,198.4844,111738.0
2023-02-03 15:50:00,210.15,210.36,209.86,210.21,176711.0,198.456,198.6544,198.1822,198.5127,176711.0
2023-02-06 09:30:00,209.02,209.77,208.93,209.36,48080.0,197.3889,198.0972,197.3039,197.71,48080.0
2023-02-06 09:40:00,209.36,209.41,208.07,208.36,23319.0,197.71,197.7572,196.4918,196.7656,23319.0
2023-02-06 09:50:00,208.43,209.31,208.43,209.14,29711.0,196.8318,197.6628,196.8318,197.5022,29711.0
2023-02-06 10:00:00,209.21,209.21,208.38,208.81,23671.0,197.5684,197.5684,196.7845,197.1906,23671.0
2023-02-06 10:10:00,208.81,209.02,208.58,208.79,24187.0,197.1906,197.3889,196.9734,197.1717,24187.0
2023-02-06 10:20:00,208.84,208.96,208.62,208.78,17802.0,197.2189,197.3323,197.0112,197.1623,17802.0
2023-02-06 10:30:00,208.67,209.38,208.6,209.2,21506.0,197.0584,197.7289,196.9923,197.5589,21506.0
2023-02-06 10:40:00,209.25,209.91,209.16,209.84,16101.0,197.6061,198.2294,197.5211,198.1633,16101.0
2023-02-06 10:50:00,209.83,210.38,209.67,210.07,33224.0,198.1539,198.6732,198.0028,198.3805,33224.0
2023-02-06 11:00:00,210.06,210.07,209.45,209.66,20562.0,198.3711,198.3805,197.795,197.9933,20562.0
2023-02-06 11:10:00,209.74,210.17,209.73,210.1,23068.0,198.0689,198.4749,198.0594,198.4088,23068.0
2023-02-06 11:20:00,210.1,210.14,209.75,210.06,14524.0,198.4088,198.4466,198.0783,198.3711,14524.0
2023-02-06 11:30:00,210.08,210.25,209.82,209.97,47646.0,198.3899,198.5505,198.1444,198.2861,47646.0
2023-02-06 11:40:00,209.98,209.98,209.7,209.79,15375.0,198.2955,198.2955,198.0311,198.1161,15375.0
2023-02-06 11:50:00,209.77,209.8,209.44,209.56,23041.0,198.0972,198.1255,197.7856,197.8989,23041.0
2023-02-06 12:00:00,209.58,209.71,209.39,209.71,24719.0,197.9178,198.0405,197.7383,198.0405,24719.0
2023-02-06 12:10:00,209.71,209.78,209.41,209.45,18145.0,198.0405,198.1066,197.7572,197.795,18145.0
2023-02-06 12:20:00,209.44,209.55,209.09,209.17,20334.0,197.7856,197.8894,197.455,197.5306,20334.0
2023-02-06 12:30:00,209.2,209.68,209.19,209.56,21964.0,197.5589,198.0122,197.5495,197.8989,21964.0
2023-02-06 12:40:00,209.56,209.75,209.38,209.63,17531.0,197.8989,198.0783,197.7289,197.965,17531.0
2023-02-06 12:50:00,209.62,209.67,209.47,209.5,16132.0,197.9555,198.0028,197.8139,197.8422,16132.0
2023-02-06 13:00:00,209.48,209.59,209.38,209.48,16192.0,197.8233,197.9272,197.7289,197.8233,16192.0
2023-02-06 13:10:00,209.52,209.61,209.31,209.5,28651.0,197.8611,197.9461,197.6628,197.8422,28651.0
2023-02-06 13:20:00,209.5,209.71,209.4,209.41,13751.0,197.8422,198.0405,197.7478,197.7572,13751.0
2023-02-06 13:30:00,209.36,209.58,209.34,209.34,15147.0,197.71,197.9178,197.6911,197.6911,15147.0
2023-02-06 13:40:00,209.32,209.33,208.88,208.9,11195.0,197.6722,197.6817,197.2567,197.2756,11195.0
2023-02-06 13:50:00,208.95,209.33,208.95,209.25,9943.0,197.3228,197.6817,197.3228,197.6061,9943.0
2023-02-06 14:00:00,209.23,209.42,209.1,209.21,15720.0,197.5872,197.7667,197.4645,197.5684,15720.0
2023-02-06 14:10:00,209.21,209.84,209.15,209.62,21429.0,197.5684,198.1633,197.5117,197.9555,21429.0
2023-02-06 14:20:00,209.65,209.71,209.41,209.41,18885.0,197.9839,198.0405,197.7572,197.7572,18885.0
2023-02-06 14:30:00,209.41,209.41,209.13,209.25,24833.0,197.7572,197.7572,197.4928,197.6061,24833.0
2023-02-06 14:40:00,209.21,209.23,209.04,209.11,15475.0,197.5684,197.5872,197.4078,197.4739,15475.0
2023-02-06 14:50:00,209.09,209.37,209.04,209.32,18744.0,197.455,197.7194,197.4078,197.6722,18744.0
2023-02-06 15:00:00,209.36,209.41,209.05,209.4,19521.0,197.71,197.7572,197.4173,197.7478,19521.0
2023-02-06 15:10:00,209.4,209.42,209.06,209.16,25568.0,197.7478,197.7667,197.4267,197.5211,25568.0
2023-02-06 15:20:00,209.16,209.24,208.96,209.07,28473.0,197.5211,197.5967,197.3323,197.4361,28473.0
2023-02-06 15:30:00,209.05,209.41,208.86,209.22,30917.0,197.4173,197.7572,197.2378,197.5778,30917.0
2023-02-06 15:40:00,209.18,209.33,208.96,209.09,47900.0,197.54,197.6817,197.3323,197.455,47900.0
2023-02-06 15:50:00,209.09,209.23,208.82,208.97,115543.0,197.455,197.5872,197.2001,197.3417,115543.0
2023-02-07 09:30:00,207.04,208.36,207.0,207.92,53565.0,195.5191,196.7656,195.4813,196.3501,53565.0
2023-02-07 09:40:00,208.09,208.46,207.79,207.85,22207.0,196.5107,196.8601,196.2274,196.284,22207.0
2023-02-07 09:50:00,207.97,208.84,207.97,208.71,18560.0,196.3974,197.2189,196.3974,197.0962,18560.0
2023-02-07 10:00:00,208.83,209.12,208.27,209.03,40056.0,197.2095,197.4834,196.6807,197.3984,40056.0
2023-02-07 10:10:00,208.96,209.15,208.3,208.48,25362.0,197.3323,197.5117,196.709,196.879,25362.0
2023-02-07 10:20:00,208.45,208.45,207.83,207.93,15957.0,196.8506,196.8506,196.2651,196.3596,15957.0
2023-02-07 10:30:00,207.93,208.24,207.8,207.84,12500.0,196.3596,196.6523,196.2368,196.2746,12500.0
2023-02-07 10:40:00,207.79,208.13,207.65,207.75,14864.0,196.2274,196.5484,196.0952,196.1896,14864.0
2023-02-07 10:50:00,207.74,208.16,207.12,207.23,9938.0,196.1801,196.5768,195.5947,195.6985,9938.0
2023-02-07 11:00:00,207.15,207.72,207.12,207.72,10329.0,195.623,196.1613,195.5947,196.1613,10329.0
2023-02-07 11:10:00,207.64,207.65,207.0,207.02,20729.0,196.0857,196.0952,195.4813,195.5002,20729.0
2023-02-07 11:20:00,207.02,207.15,206.72,206.98,48582.0,195.5002,195.623,195.2169,195.4624,48582.0
2023-02-07 11:30:00,207.02,207.45,206.88,207.11,42735.0,195.5002,195.9063,195.368,195.5852,42735.0
2023-02-07 11:40:00,206.99,207.77,206.99,207.61,59050.0,195.4719,196.2085,195.4719,196.0574,59050.0
2023-02-07 11:50:00,207.69,207.99,207.46,207.46,19571.0,196.1329,196.4162,195.9157,195.9157,19571.0
2023-02-07 12:00:00,207.51,207.83,207.38,207.83,14305.0,195.9629,196.2651,195.8402,196.2651,14305.0
2023-02-07 12:10:00,207.76,207.83,207.64,207.81,10654.0,196.199,196.2651,196.0857,196.2463,10654.0
2023-02-07 12:20:00,207.81,207.94,207.54,207.81,17049.0,196.2463,196.369,195.9913,196.2463,17049.0
2023-02-07 12:30:00,207.75,207.93,207.57,207.85,18238.0,196.1896,196.3596,196.0196,196.284,18238.0
2023-02-07 12:40:00,207.85,209.25,207.85,209.25,14135.0,196.284,197.6061,196.284,197.6061,14135.0
2023-02-07 12:50:00,209.27,210.38,209.03,210.07,18328.0,197.625,198.6732,197.3984,198.3805,18328.0
2023-02-07 13:00:00,210.07,210.19,209.61,209.68,39513.0,198.3805,198.4938,197.9461,198.0122,39513.0
2023-02-07 13:10:00,209.73,209.78,208.42,209.0,9874.0,198.0594,198.1066,196.8223,197.37,9874.0
2023-02-07 13:20:00,208.87,209.04,207.67,207.73,14402.0,197.2473,197.4078,196.114,196.1707,14402.0
2023-02-07 13:30:00,207.54,207.59,207.0,207.18,37078.0,195.9913,196.0385,195.4813,195.6513,37078.0
2023-02-07 13:40:00,207.18,207.69,206.56,206.71,14081.0,195.6513,196.1329,195.0658,195.2075,14081.0
2023-02-07 13:50:00,206.69,207.19,206.67,207.01,21666.0,195.1886,195.6608,195.1697,195.4908,21666.0
2023-02-07 14:00:00,207.05,208.38,206.96,208.23,11688.0,195.5285,196.7845,195.4436,196.6429,11688.0
2023-02-07 14:10:00,208.21,208.76,208.19,208.71,18968.0,196.624,197.1434,196.6051,197.0962,18968.0
2023-02-07 14:20:00,208.64,209.0,208.36,208.61,16489.0,197.0301,197.37,196.7656,197.0017,16489.0
2023-02-07 14:30:00,208.6,209.14,208.57,208.89,26664.0,196.9923,197.5022,196.964,197.2662,26664.0
2023-02-07 14:40:00,208.89,209.15,208.7,208.96,22201.0,197.2662,197.5117,197.0867,197.3323,22201.0
2023-02-07 14:50:00,209.02,209.18,208.82,209.06,12654.0,197.3889,197.54,197.2001,197.4267,12654.0
2023-02-07 15:00:00,209.03,209.58,208.49,208.61,39024.0,197.3984,197.9178,196.8884,197.0017,39024.0
2023-02-07 15:10:00,208.61,208.81,208.4,208.74,27926.0,197.0017,197.1906,196.8034,197.1245,27926.0
2023-02-07 15:20:00,208.77,208.94,208.41,208.87,28107.0,197.1528,197.3134,196.8129,197.2473,28107.0
2023-02-07 15:30:00,208.88,209.47,208.72,209.45,51413.0,197.2567,197.8139,197.1056,197.795,51413.0
2023-02-07 15:40:00,209.47,209.81,209.38,209.77,67727.0,197.8139,198.135,197.7289,198.0972,67727.0
2023-02-07 15:50:00,209.75,209.98,209.01,209.02,133500.0,198.0783,198.2955,197.3795,197.3889,133500.0
2023-02-08 09:30:00,208.37,209.23,207.59,208.59,61320.0,196.7751,197.5872,196.0385,196.9829,61320.0
2023-02-08 09:40:00,208.62,209.34,208.48,208.76,21047.0,197.0112,197.6911,196.879,197.1434,21047.0
2023-02-08 09:50:00,208.68,209.58,207.99,209.45,22822.0,197.0678,197.9178,196.4162,197.795,22822.0
2023-02-08 10:00:00,209.45,209.52,208.34,208.53,33212.0,197.795,197.8611,196.7468,196.9262,33212.0
2023-02-08 10:10:00,208.55,209.07,207.93,208.86,46408.0,196.9451,197.4361,196.3596,197.2378,46408.0
2023-02-08 10:20:00,208.84,208.84,207.83,207.91,43739.0,197.2189,197.2189,196.2651,196.3407,43739.0
2023-02-08 10:30:00,207.99,208.3,207.54,208.3,33314.0,196.4162,196.709,195.9913,196.709,33314.0
2023-02-08 10:40:00,208.39,208.39,207.84,207.98,16638.0,196.794,196.794,196.2746,196.4068,16638.0
2023-02-08 10:50:00,207.92,207.95,207.46,207.59,17400.0,196.3501,196.3785,195.9157,196.0385,17400.0
2023-02-08 11:00:00,207.58,207.65,207.1,207.6,42186.0,196.0291,196.0952,195.5758,196.0479,42186.0
2023-02-08 11:10:00,207.61,208.03,207.32,208.03,21251.0,196.0574,196.454,195.7835,196.454,21251.0
2023-02-08 11:20:00,208.17,208.17,207.1,207.46,34737.0,196.5862,196.5862,195.5758,195.9157,34737.0
2023-02-08 11:30:00,207.42,207.6,207.19,207.49,22751.0,195.878,196.0479,195.6608,195.9441,22751.0
2023-02-08 11:40:00,207.49,207.72,207.23,207.51,9035.0,195.9441,196.1613,195.6985,195.9629,9035.0
2023-02-08 11:50:00,207.44,207.98,207.44,207.79,8009.0,195.8968,196.4068,195.8968,196.2274,8009.0
2023-02-08 12:00:00,207.79,207.81,207.33,207.81,17909.0,196.2274,196.2463,195.793,196.2463,17909.0
2023-02-08 12:10:00,207.8,207.96,207.43,207.53,19048.0,196.2368,196.3879,195.8874,195.9818,19048.0
2023-02-08 12:20:00,207.56,207.9,207.52,207.7,17065.0,196.0102,196.3312,195.9724,196.1424,17065.0
2023-02-08 12:30:00,207.75,207.84,207.43,207.63,13742.0,196.1896,196.2746,195.8874,196.0763,13742.0
2023-02-08 12:40:00,207.55,207.89,207.44,207.81,36605.0,196.0007,196.3218,195.8968,196.2463,36605.0
2023-02-08 12:50:00,207.86,207.93,207.43,207.67,18361.0,196.2935,196.3596,195.8874,196.114,18361.0
2023-02-08 13:00:00,207.68,208.08,207.65,207.84,10407.0,196.1235,196.5012,196.0952,196.2746,10407.0
2023-02-08 13:10:00,207.85,208.03,207.69,207.85,8166.0,196.284,196.454,196.1329,196.284,8166.0
2023-02-08 13:20:00,207.84,208.01,207.65,207.74,14756.0,196.2746,196.4351,196.0952,196.1801,14756.0
2023-02-08 13:30:00,207.71,207.8,207.43,207.55,14425.0,196.1518,196.2368,195.8874,196.0007,14425.0
2023-02-08 13:40:00,207.63,207.84,207.47,207.58,14456.0,196.0763,196.2746,195.9252,196.0291,14456.0
2023-02-08 13:50:00,207.53,207.67,207.36,207.57,17660.0,195.9818,196.114,195.8213,196.0196,17660.0
2023-02-08 14:00:00,207.48,207.58,207.14,207.22,15108.0,195.9346,196.0291,195.6135,195.6891,15108.0
2023-02-08 14:10:00,207.27,207.72,207.2,207.53,11056.0,195.7363,196.1613,195.6702,195.9818,11056.0
2023-02-08 14:20:00,207.5,207.5,206.94,206.95,13439.0,195.9535,195.9535,195.4247,195.4341,13439.0
2023-02-08 14:30:00,207.02,207.15,206.74,207.01,14742.0,195.5002,195.623,195.2358,195.4908,14742.0
2023-02-08 14:40:00,206.96,207.09,206.73,206.99,18534.0,195.4436,195.5663,195.2264,195.4719,18534.0
2023-02-08 14:50:00,206.95,207.27,206.84,207.22,14508.0,195.4341,195.7363,195.3302,195.6891,14508.0
2023-02-08 15:00:00,207.21,207.24,206.89,207.16,12965.0,195.6796,195.708,195.3774,195.6324,12965.0
2023-02-08 15:10:00,207.21,207.21,206.75,206.84,19979.0,195.6796,195.6796,195.2452,195.3302,19979.0
2023-02-08 15:20:00,206.87,207.33,206.86,207.3,19340.0,195.3586,195.793,195.3491,195.7646,19340.0
2023-02-08 15:30:00,207.26,207.38,206.97,207.31,28690.0,195.7269,195.8402,195.453,195.7741,28690.0
2023-02-08 15:40:00,207.26,207.27,206.81,206.88,47127.0,195.7269,195.7363,195.3019,195.368,47127.0
2023-02-08 15:50:00,206.91,207.25,206.52,207.12,132859.0,195.3963,195.7174,195.028,195.5947,132859.0
2023-02-09 09:30:00,208.14,208.64,207.74,208.32,55967.0,196.5579,197.0301,196.1801,196.7279,55967.0
2023-02-09 09:40:00,208.34,208.34,206.84,207.0,31748.0,196.7468,196.7468,195.3302,195.4813,31748.0
2023-02-09 09:50:00,207.07,207.48,206.03,206.03,57648.0,195.5474,195.9346,194.5653,194.5653,57648.0
2023-02-09 10:00:00,206.07,206.54,205.7,206.42,67123.0,194.6031,195.0469,194.2537,194.9336,67123.0
2023-02-09 10:10:00,206.38,206.56,206.05,206.47,29345.0,194.8958,195.0658,194.5842,194.9808,29345.0
2023-02-09 10:20:00,206.49,206.64,205.52,205.77,45592.0,194.9997,195.1414,194.0837,194.3198,45592.0
2023-02-09 10:30:00,205.73,205.98,205.31,205.44,116340.0,194.282,194.5181,193.8854,194.0081,116340.0
2023-02-09 10:40:00,205.44,205.99,205.19,205.84,37358.0,194.0081,194.5275,193.772,194.3859,37358.0
2023-02-09 10:50:00,205.84,206.06,205.36,205.59,26476.0,194.3859,194.5936,193.9326,194.1498,26476.0
2023-02-09 11:00:00,205.58,205.66,205.07,205.12,48354.0,194.1403,194.2159,193.6587,193.7059,48354.0
2023-02-09 11:10:00,205.15,205.21,204.66,204.9,51077.0,193.7343,193.7909,193.2715,193.4982,51077.0
2023-02-09 11:20:00,204.9,205.13,204.4,204.97,62308.0,193.4982,193.7154,193.026,193.5643,62308.0
2023-02-09 11:30:00,205.02,205.27,204.82,205.23,32752.0,193.6115,193.8476,193.4226,193.8098,32752.0
2023-02-09 11:40:00,205.22,205.3,204.8,204.95,19275.0,193.8004,193.8759,193.4037,193.5454,19275.0
2023-02-09 11:50:00,204.95,205.06,204.72,204.91,30242.0,193.5454,193.6493,193.3282,193.5076,30242.0
2023-02-09 12:00:00,204.92,205.04,204.84,204.9,18089.0,193.5171,193.6304,193.4415,193.4982,18089.0
2023-02-09 12:10:00,204.91,204.91,204.27,204.74,32028.0,193.5076,193.5076,192.9032,193.3471,32028.0
2023-02-09 12:20:00,204.73,204.79,204.33,204.34,22169.0,193.3376,193.3943,192.9599,192.9693,22169.0
2023-02-09 12:30:00,204.32,204.39,203.11,203.37,31385.0,192.9505,193.0166,191.8078,192.0533,31385.0
2023-02-09 12:40:00,203.27,203.73,203.23,203.33,26499.0,191.9589,192.3933,191.9211,192.0155,26499.0
2023-02-09 12:50:00,203.32,203.8,203.31,203.73,30051.0,192.0061,192.4594,191.9967,192.3933,30051.0
2023-02-09 13:00:00,203.76,203.99,203.56,203.83,52694.0,192.4216,192.6388,192.2327,192.4877,52694.0
2023-02-09 13:10:00,203.87,204.41,203.76,204.34,35832.0,192.5255,193.0355,192.4216,192.9693,35832.0
2023-02-09 13:20:00,204.33,204.33,203.45,203.52,46183.0,192.9599,192.9599,192.1289,192.195,46183.0
2023-02-09 13:30:00,203.52,204.08,203.46,203.55,34634.0,192.195,192.7238,192.1383,192.2233,34634.0
2023-02-09 13:40:00,203.59,203.89,203.33,203.87,39799.0,192.2611,192.5444,192.0155,192.5255,39799.0
2023-02-09 13:50:00,203.84,203.85,203.51,203.58,33179.0,192.4972,192.5066,192.1855,192.2516,33179.0
2023-02-09 14:00:00,203.61,203.78,203.16,203.45,34621.0,192.28,192.4405,191.855,192.1289,34621.0
2023-02-09 14:10:00,203.47,203.87,203.22,203.29,20701.0,192.1478,192.5255,191.9117,191.9778,20701.0
2023-02-09 14:20:00,203.28,203.61,203.0,203.35,54870.0,191.9683,192.28,191.7039,192.0344,54870.0
2023-02-09 14:30:00,203.35,203.82,203.25,203.72,23648.0,192.0344,192.4783,191.94,192.3838,23648.0
2023-02-09 14:40:00,203.69,204.0,203.6,203.67,68947.0,192.3555,192.6483,192.2705,192.3366,68947.0
2023-02-09 14:50:00,203.61,203.82,203.47,203.78,34761.0,192.28,192.4783,192.1478,192.4405,34761.0
2023-02-09 15:00:00,203.7,203.7,203.18,203.34,34354.0,192.365,192.365,191.8739,192.025,34354.0
2023-02-09 15:10:00,203.38,203.44,203.15,203.23,29690.0,192.0628,192.1194,191.8456,191.9211,29690.0
2023-02-09 15:20:00,203.16,203.32,203.05,203.09,38810.0,191.855,192.0061,191.7511,191.7889,38810.0
2023-02-09 15:30:00,203.09,203.09,202.45,202.78,87449.0,191.7889,191.7889,191.1845,191.4962,87449.0
2023-02-09 15:40:00,202.78,203.15,202.49,202.8,89645.0,191.4962,191.8456,191.2223,191.515,89645.0
2023-02-09 15:50:00,202.78,203.29,202.6,202.84,148464.0,191.4962,191.9778,191.3262,191.5528,148464.0
2023-02-10 09:30:00,202.22,203.08,201.76,201.97,47209.0,190.9673,191.7795,190.5329,190.7312,47209.0
2023-02-10 09:40:00,201.98,202.82,201.98,202.5,39731.0,190.7407,191.5339,190.7407,191.2317,39731.0
2023-02-10 09:50:00,202.47,203.17,202.08,203.14,49817.0,191.2034,191.8645,190.8351,191.8361,49817.0
2023-02-10 10:00:00,203.25,204.1,202.45,203.88,62220.0,191.94,192.7427,191.1845,192.5349,62220.0
2023-02-10 10:10:00,203.82,204.84,203.8,204.78,81894.0,192.4783,193.4415,192.4594,193.3849,81894.0
2023-02-10 10:20:00,204.85,205.08,204.53,204.65,38596.0,193.451,193.6682,193.1488,193.2621,38596.0
2023-02-10 10:30:00,204.7,205.58,204.46,205.35,51525.0,193.3093,194.1403,193.0827,193.9231,51525.0
2023-02-10 10:40:00,205.3,205.36,204.7,204.72,41553.0,193.8759,193.9326,193.3093,193.3282,41553.0
2023-02-10 10:50:00,204.72,204.72,203.87,203.99,35124.0,193.3282,193.3282,192.5255,192.6388,35124.0
2023-02-10 11:00:00,204.01,205.43,203.79,205.14,74791.0,192.6577,193.9987,192.45,193.7248,74791.0
2023-02-10 11:10:00,205.36,205.82,204.69,205.8,17926.0,193.9326,194.367,193.2999,194.3481,17926.0
2023-02-10 11:20:00,205.78,206.1,205.58,205.68,29658.0,194.3292,194.6314,194.1403,194.2348,29658.0
2023-02-10 11:30:00,205.68,205.76,205.04,205.04,21290.0,194.2348,194.3103,193.6304,193.6304,21290.0
2023-02-10 11:40:00,205.07,205.29,204.65,204.7,18756.0,193.6587,193.8665,193.2621,193.3093,18756.0
2023-02-10 11:50:00,204.66,205.22,204.66,205.01,19028.0,193.2715,193.8004,193.2715,193.6021,19028.0
2023-02-10 12:00:00,204.97,205.08,204.67,205.01,16560.0,193.5643,193.6682,193.281,193.6021,16560.0
2023-02-10 12:10:00,205.01,205.01,204.38,204.79,19037.0,193.6021,193.6021,193.0071,193.3943,19037.0
2023-02-10 12:20:00,204.69,204.94,204.59,204.94,16101.0,193.2999,193.536,193.2054,193.536,16101.0
2023-02-10 12:30:00,204.95,205.32,204.84,205.07,20571.0,193.5454,193.8948,193.4415,193.6587,20571.0
2023-02-10 12:40:00,205.09,205.14,204.88,205.04,16089.0,193.6776,193.7248,193.4793,193.6304,16089.0
2023-02-10 12:50:00,205.04,205.17,204.96,205.03,9621.0,193.6304,193.7532,193.5548,193.6209,9621.0
2023-02-10 13:00:00,205.07,205.21,204.95,204.98,13253.0,193.6587,193.7909,193.5454,193.5737,13253.0
2023-02-10 13:10:00,204.98,205.44,204.94,205.41,17817.0,193.5737,194.0081,193.536,193.9798,17817.0
2023-02-10 13:20:00,205.4,205.6,205.14,205.14,13156.0,193.9704,194.1592,193.7248,193.7248,13156.0
2023-02-10 13:30:00,205.12,205.24,204.94,205.21,30667.0,193.7059,193.8193,193.536,193.7909,30667.0
2023-02-10 13:40:00,205.18,205.21,204.83,205.09,11293.0,193.7626,193.7909,193.4321,193.6776,11293.0
2023-02-10 13:50:00,205.12,205.12,204.64,204.72,13077.0,193.7059,193.7059,193.2527,193.3282,13077.0
2023-02-10 14:00:00,204.75,204.76,204.48,204.56,19274.0,193.3565,193.366,193.1016,193.1771,19274.0
2023-02-10 14:10:00,204.58,205.15,204.58,205.09,19488.0,193.196,193.7343,193.196,193.6776,19488.0
2023-02-10 14:20:00,205.09,205.09,204.8,204.87,34761.0,193.6776,193.6776,193.4037,193.4699,34761.0
2023-02-10 14:30:00,204.85,205.27,204.8,205.06,33440.0,193.451,193.8476,193.4037,193.6493,33440.0
2023-02-10 14:40:00,205.13,205.18,204.91,205.08,10999.0,193.7154,193.7626,193.5076,193.6682,10999.0
2023-02-10 14:50:00,205.01,205.41,205.0,205.2,18533.0,193.6021,193.9798,193.5926,193.7815,18533.0
2023-02-10 15:00:00,205.26,205.35,205.02,205.16,23190.0,193.8382,193.9231,193.6115,193.7437,23190.0
2023-02-10 15:10:00,205.14,205.19,204.56,204.92,69600.0,193.7248,193.772,193.1771,193.5171,69600.0
2023-02-10 15:20:00,204.86,204.91,204.54,204.74,24308.0,193.4604,193.5076,193.1582,193.3471,24308.0
2023-02-10 15:30:00,204.75,205.12,204.75,205.12,42084.0,193.3565,193.7059,193.3565,193.7059,42084.0
2023-02-10 15:40:00,205.12,205.32,204.88,205.27,58183.0,193.7059,193.8948,193.4793,193.8476,58183.0
2023-02-10 15:50:00,205.26,205.54,204.94,205.54,204787.0,193.8382,194.1026,193.536,194.1026,204787.0
2023-02-13 09:30:00,204.92,205.85,204.53,205.53,75656.0,193.5171,194.3953,193.1488,194.0931,75656.0
2023-02-13 09:40:00,205.64,206.69,205.36,206.63,71287.0,194.197,195.1886,193.9326,195.1319,71287.0
2023-02-13 09:50:00,206.69,207.21,206.35,206.85,40321.0,195.1886,195.6796,194.8675,195.3397,40321.0
2023-02-13 10:00:00,206.99,207.03,206.19,206.76,56465.0,195.4719,195.5097,194.7164,195.2547,56465.0
2023-02-13 10:10:00,206.75,207.39,206.6,207.39,37286.0,195.2452,195.8496,195.1036,195.8496,37286.0
2023-02-13 10:20:00,207.39,208.45,207.24,208.44,61597.0,195.8496,196.8506,195.708,196.8412,61597.0
2023-02-13 10:30:00,208.44,208.67,208.18,208.39,44220.0,196.8412,197.0584,196.5957,196.794,44220.0
2023-02-13 10:40:00,208.45,208.86,208.21,208.48,26181.0,196.8506,197.2378,196.624,196.879,26181.0
2023-02-13 10:50:00,208.48,208.55,208.09,208.34,38371.0,196.879,196.9451,196.5107,196.7468,38371.0
2023-02-13 11:00:00,208.38,208.73,208.11,208.73,23818.0,196.7845,197.1151,196.5296,197.1151,23818.0
2023-02-13 11:10:00,208.77,208.94,208.53,208.55,24606.0,197.1528,197.3134,196.9262,196.9451,24606.0
2023-02-13 11:20:00,208.67,208.7,208.16,208.2,41711.0,197.0584,197.0867,196.5768,196.6146,41711.0
2023-02-13 11:30:00,208.17,208.18,207.18,207.18,28626.0,196.5862,196.5957,195.6513,195.6513,28626.0
2023-02-13 11:40:00,207.2,208.04,207.07,207.63,23655.0,195.6702,196.4635,195.5474,196.0763,23655.0
2023-02-13 11:50:00,207.65,207.65,207.19,207.49,22453.0,196.0952,196.0952,195.6608,195.9441,22453.0
2023-02-13 12:00:00,207.43,207.5,207.09,207.24,18373.0,195.8874,195.9535,195.5663,195.708,18373.0
2023-02-13 12:10:00,207.19,207.69,207.19,207.58,36863.0,195.6608,196.1329,195.6608,196.0291,36863.0
2023-02-13 12:20:00,207.56,208.11,207.5,207.62,41471.0,196.0102,196.5296,195.9535,196.0668,41471.0
2023-02-13 12:30:00,207.61,207.7,207.37,207.44,18270.0,196.0574,196.1424,195.8307,195.8968,18270.0
2023-02-13 12:40:00,207.47,207.52,207.23,207.28,29026.0,195.9252,195.9724,195.6985,195.7457,29026.0
2023-02-13 12:50:00,207.26,207.33,206.65,206.65,42072.0,195.7269,195.793,195.1508,195.1508,42072.0
2023-02-13 13:00:00,206.68,206.89,206.61,206.77,76854.0,195.1791,195.3774,195.113,195.2641,76854.0
2023-02-13 13:10:00,206.78,207.29,206.78,207.23,23099.0,195.2736,195.7552,195.2736,195.6985,23099.0
2023-02-13 13:20:00,207.17,207.19,206.86,206.93,27738.0,195.6419,195.6608,195.3491,195.4152,27738.0
2023-02-13 13:30:00,206.93,207.45,206.89,207.22,32560.0,195.4152,195.9063,195.3774,195.6891,32560.0
2023-02-13 13:40:00,207.21,207.36,207.1,207.28,23440.0,195.6796,195.8213,195.5758,195.7457,23440.0
2023-02-13 13:50:00,207.26,207.26,206.73,206.83,29159.0,195.7269,195.7269,195.2264,195.3208,29159.0
2023-02-13 14:00:00,206.85,207.2,206.65,206.86,34165.0,195.3397,195.6702,195.1508,195.3491,34165.0
2023-02-13 14:10:00,206.91,206.94,206.74,206.88,26692.0,195.3963,195.4247,195.2358,195.368,26692.0
2023-02-13 14:20:00,206.9,207.13,206.83,206.98,44718.0,195.3869,195.6041,195.3208,195.4624,44718.0
2023-02-13 14:30:00,206.98,207.12,206.81,206.87,45593.0,195.4624,195.5947,195.3019,195.3586,45593.0
2023-02-13 14:40:00,206.89,207.26,206.79,207.14,88411.0,195.3774,195.7269,195.283,195.6135,88411.0
2023-02-13 14:50:00,207.12,207.33,207.11,207.27,57806.0,195.5947,195.793,195.5852,195.7363,57806.0
2023-02-13 15:00:00,207.24,207.31,206.52,206.55,74105.0,195.708,195.7741,195.028,195.0564,74105.0
2023-02-13 15:10:00,206.5,206.85,206.11,206.34,54843.0,195.0092,195.3397,194.6409,194.8581,54843.0
2023-02-13 15:20:00,206.31,206.38,205.81,205.94,66482.0,194.8297,194.8958,194.3575,194.4803,66482.0
2023-02-13 15:30:00,205.91,206.09,205.59,205.78,60772.0,194.452,194.622,194.1498,194.3292,60772.0
2023-02-13 15:40:00,205.8,205.98,205.22,205.56,157822.0,194.3481,194.5181,193.8004,194.1215,157822.0
2023-02-13 15:50:00,205.62,206.18,205.03,206.05,298231.0,194.1781,194.707,193.6209,194.5842,298231.0
2023-02-14 09:30:00,205.86,205.89,203.74,203.85,62883.0,194.4048,194.4331,192.4027,192.5066,62883.0
2023-02-14 09:40:00,203.86,205.36,203.79,204.93,26349.0,192.5161,193.9326,192.45,193.5265,26349.0
2023-02-14 09:50:00,205.06,205.93,205.05,205.53,37621.0,193.6493,194.4709,193.6398,194.0931,37621.0
2023-02-14 10:00:00,205.55,205.58,205.04,205.14,25994.0,194.112,194.1403,193.6304,193.7248,25994.0
2023-02-14 10:10:00,205.07,205.58,205.03,205.2,24012.0,193.6587,194.1403,193.6209,193.7815,24012.0
2023-02-14 10:20:00,205.11,205.37,204.13,204.13,23404.0,193.6965,193.942,192.771,192.771,23404.0
2023-02-14 10:30:00,204.13,204.13,202.52,202.7,59498.0,192.771,192.771,191.2506,191.4206,59498.0
2023-02-14 10:40:00,202.66,203.05,202.44,202.81,49138.0,191.3828,191.7511,191.1751,191.5245,49138.0
2023-02-14 10:50:00,202.81,203.12,202.25,203.02,34300.0,191.5245,191.8172,190.9956,191.7228,34300.0
2023-02-14 11:00:00,202.84,203.49,202.84,203.28,22011.0,191.5528,192.1666,191.5528,191.9683,22011.0
2023-02-14 11:10:00,203.38,203.58,202.98,203.48,11875.0,192.0628,192.2516,191.685,192.1572,11875.0
2023-02-14 11:20:00,203.48,203.52,202.46,202.67,20886.0,192.1572,192.195,191.194,191.3923,20886.0
2023-02-14 11:30:00,202.58,202.58,201.94,202.12,18038.0,191.3073,191.3073,190.7029,190.8729,18038.0
2023-02-14 11:40:00,201.96,202.14,201.73,202.09,18153.0,190.7218,190.8918,190.5046,190.8445,18153.0
2023-02-14 11:50:00,202.07,202.47,201.6,202.31,21163.0,190.8257,191.2034,190.3818,191.0523,21163.0
2023-02-14 12:00:00,202.37,202.68,202.2,202.43,12062.0,191.109,191.4017,190.9484,191.1656,12062.0
2023-02-14 12:10:00,202.43,202.88,202.43,202.78,18330.0,191.1656,191.5906,191.1656,191.4962,18330.0
2023-02-14 12:20:00,202.78,203.0,202.45,202.71,16663.0,191.4962,191.7039,191.1845,191.43,16663.0
2023-02-14 12:30:00,202.69,202.96,202.58,202.65,9766.0,191.4112,191.6661,191.3073,191.3734,9766.0
2023-02-14 12:40:00,202.59,202.87,202.46,202.71,17937.0,191.3167,191.5811,191.194,191.43,17937.0
2023-02-14 12:50:00,202.68,203.09,202.57,202.82,14456.0,191.4017,191.7889,191.2978,191.5339,14456.0
2023-02-14 13:00:00,202.88,203.69,202.79,203.55,30039.0,191.5906,192.3555,191.5056,192.2233,30039.0
2023-02-14 13:10:00,203.61,204.08,203.4,203.75,24164.0,192.28,192.7238,192.0817,192.4122,24164.0
2023-02-14 13:20:00,203.75,203.8,203.28,203.34,37748.0,192.4122,192.4594,191.9683,192.025,37748.0
2023-02-14 13:30:00,203.4,203.55,203.24,203.49,16545.0,192.0817,192.2233,191.9306,192.1666,16545.0
2023-02-14 13:40:00,203.57,203.6,203.04,203.32,19827.0,192.2422,192.2705,191.7417,192.0061,19827.0
2023-02-14 13:50:00,203.27,203.62,203.26,203.26,17044.0,191.9589,192.2894,191.9494,191.9494,17044.0
2023-02-14 14:00:00,203.26,203.69,202.91,203.11,25269.0,191.9494,192.3555,191.6189,191.8078,25269.0
2023-02-14 14:10:00,203.17,203.92,203.08,203.91,15236.0,191.8645,192.5727,191.7795,192.5633,15236.0
2023-02-14 14:20:00,203.89,204.13,203.74,204.11,25625.0,192.5444,192.771,192.4027,192.7521,25625.0
2023-02-14 14:30:00,204.1,204.65,204.0,204.44,13842.0,192.7427,193.2621,192.6483,193.0638,13842.0
2023-02-14 14:40:00,204.5,204.54,204.27,204.29,9210.0,193.1204,193.1582,192.9032,192.9221,9210.0
2023-02-14 14:50:00,204.34,204.41,204.03,204.25,32795.0,192.9693,193.0355,192.6766,192.8844,32795.0
2023-02-14 15:00:00,204.28,204.55,203.92,203.96,21257.0,192.9127,193.1677,192.5727,192.6105,21257.0
2023-02-14 15:10:00,203.92,204.05,203.62,204.0,44161.0,192.5727,192.6955,192.2894,192.6483,44161.0
2023-02-14 15:20:00,204.03,204.24,203.79,203.83,21372.0,192.6766,192.8749,192.45,192.4877,21372.0
2023-02-14 15:30:00,203.79,203.94,203.58,203.73,48246.0,192.45,192.5916,192.2516,192.3933,48246.0
2023-02-14 15:40:00,203.75,204.15,203.7,203.98,40638.0,192.4122,192.7899,192.365,192.6294,40638.0
2023-02-14 15:50:00,203.97,204.48,203.83,204.08,164318.0,192.6199,193.1016,192.4877,192.7238,164318.0
2023-02-15 09:30:00,201.79,201.79,200.62,200.84,97865.0,190.5612,190.5612,189.4563,189.6641,97865.0
2023-02-15 09:40:00,200.81,201.15,200.51,200.81,59213.0,189.6358,189.9569,189.3525,189.6358,59213.0
2023-02-15 09:50:00,200.81,201.0,199.42,199.72,154707.0,189.6358,189.8152,188.3231,188.6064,154707.0
2023-02-15 10:00:00,199.78,201.37,199.66,200.53,123094.0,188.6631,190.1646,188.5498,189.3714,123094.0
2023-02-15 10:10:00,200.56,200.99,200.43,200.84,54862.0,189.3997,189.8058,189.2769,189.6641,54862.0
2023-02-15 10:20:00,200.86,201.06,200.4,200.73,59637.0,189.683,189.8719,189.2486,189.5602,59637.0
2023-02-15 10:30:00,200.74,201.45,200.63,201.31,42750.0,189.5697,190.2402,189.4658,190.108,42750.0
2023-02-15 10:40:00,201.26,201.4,200.72,201.21,45542.0,190.0607,190.1929,189.5508,190.0135,45542.0
2023-02-15 10:50:00,201.16,201.48,201.14,201.21,31851.0,189.9663,190.2685,189.9474,190.0135,31851.0
2023-02-15 11:00:00,201.15,201.47,201.08,201.38,31679.0,189.9569,190.259,189.8908,190.1741,31679.0
2023-02-15 11:10:00,201.37,201.69,201.35,201.63,39337.0,190.1646,190.4668,190.1457,190.4101,39337.0
2023-02-15 11:20:00,201.69,202.32,201.56,202.23,61486.0,190.4668,191.0617,190.344,190.9768,61486.0
2023-02-15 11:30:00,202.26,202.54,201.7,201.82,42826.0,191.0051,191.2695,190.4763,190.5896,42826.0
2023-02-15 11:40:00,201.82,202.39,201.81,202.33,38279.0,190.5896,191.1279,190.5801,191.0712,38279.0
2023-02-15 11:50:00,202.36,202.43,202.01,202.15,36572.0,191.0995,191.1656,190.769,190.9012,36572.0
2023-02-15 12:00:00,202.17,202.4,201.71,201.71,23812.0,190.9201,191.1373,190.4857,190.4857,23812.0
2023-02-15 12:10:00,201.74,201.83,201.44,201.61,24956.0,190.514,190.599,190.2307,190.3913,24956.0
2023-02-15 12:20:00,201.65,201.99,201.5,201.77,45391.0,190.429,190.7501,190.2874,190.5424,45391.0
2023-02-15 12:30:00,201.78,201.91,201.71,201.71,11568.0,190.5518,190.6746,190.4857,190.4857,11568.0
2023-02-15 12:40:00,201.75,201.86,201.54,201.62,18725.0,190.5235,190.6273,190.3252,190.4007,18725.0
2023-02-15 12:50:00,201.6,202.21,201.5,201.84,35158.0,190.3818,190.9579,190.2874,190.6085,35158.0
2023-02-15 13:00:00,201.93,202.28,201.86,202.28,28375.0,190.6935,191.024,190.6273,191.024,28375.0
2023-02-15 13:10:00,202.36,202.38,202.01,202.09,20545.0,191.0995,191.1184,190.769,190.8445,20545.0
2023-02-15 13:20:00,202.1,202.18,201.91,202.06,19264.0,190.854,190.9295,190.6746,190.8162,19264.0
2023-02-15 13:30:00,202.07,202.25,201.88,202.12,30408.0,190.8257,190.9956,190.6462,190.8729,30408.0
2023-02-15 13:40:00,202.11,202.23,201.98,202.18,27195.0,190.8634,190.9768,190.7407,190.9295,27195.0
2023-02-15 13:50:00,202.2,202.58,202.02,202.34,29880.0,190.9484,191.3073,190.7784,191.0806,29880.0
2023-02-15 14:00:00,202.33,202.45,202.18,202.3,26108.0,191.0712,191.1845,190.9295,191.0429,26108.0
2023-02-15 14:10:00,202.23,202.37,202.12,202.15,18456.0,190.9768,191.109,190.8729,190.9012,18456.0
2023-02-15 14:20:00,202.11,202.19,201.97,202.05,45505.0,190.8634,190.939,190.7312,190.8068,45505.0
2023-02-15 14:30:00,202.05,202.14,201.8,202.14,58502.0,190.8068,190.8918,190.5707,190.8918,58502.0
2023-02-15 14:40:00,202.1,202.62,202.02,202.4,30551.0,190.854,191.3451,190.7784,191.1373,30551.0
2023-02-15 14:50:00,202.41,202.46,201.85,201.97,20669.0,191.1467,191.194,190.6179,190.7312,20669.0
2023-02-15 15:00:00,201.97,202.59,201.97,202.51,23427.0,190.7312,191.3167,190.7312,191.2412,23427.0
2023-02-15 15:10:00,202.52,202.57,202.32,202.39,27994.0,191.2506,191.2978,191.0617,191.1279,27994.0
2023-02-15 15:20:00,202.36,202.81,202.34,202.6,27977.0,191.0995,191.5245,191.0806,191.3262,27977.0
2023-02-15 15:30:00,202.56,202.83,202.55,202.76,34664.0,191.2884,191.5434,191.279,191.4773,34664.0
2023-02-15 15:40:00,202.78,202.85,202.51,202.8,39194.0,191.4962,191.5623,191.2412,191.515,39194.0
2023-02-15 15:50:00,202.81,203.12,202.59,203.12,178294.0,191.5245,191.8172,191.3167,191.8172,178294.0
2023-02-16 09:30:00,199.68,200.76,199.45,200.46,168888.0,188.5687,189.5886,188.3515,189.3053,168888.0
2023-02-16 09:40:00,200.51,201.21,200.1,200.7,44069.0,189.3525,190.0135,188.9653,189.5319,44069.0
2023-02-16 09:50:00,200.7,201.04,200.28,200.66,41924.0,189.5319,189.853,189.1353,189.4941,41924.0
2023-02-16 10:00:00,200.59,201.47,200.46,201.41,179376.0,189.428,190.259,189.3053,190.2024,179376.0
2023-02-16 10:10:00,201.41,201.95,201.18,201.76,51361.0,190.2024,190.7123,189.9852,190.5329,51361.0
2023-02-16 10:20:00,201.71,201.97,201.26,201.76,74946.0,190.4857,190.7312,190.0607,190.5329,74946.0
2023-02-16 10:30:00,201.73,202.27,201.7,202.11,28008.0,190.5046,191.0145,190.4763,190.8634,28008.0
2023-02-16 10:40:00,202.13,202.46,201.73,202.33,22596.0,190.8823,191.194,190.5046,191.0712,22596.0
2023-02-16 10:50:00,202.42,202.99,202.2,202.26,106508.0,191.1562,191.6945,190.9484,191.0051,106508.0
2023-02-16 11:00:00,202.27,202.68,202.26,202.55,41185.0,191.0145,191.4017,191.0051,191.279,41185.0
2023-02-16 11:10:00,202.55,202.63,202.11,202.57,63549.0,191.279,191.3545,190.8634,191.2978,63549.0
2023-02-16 11:20:00,202.5,202.54,201.71,201.84,27667.0,191.2317,191.2695,190.4857,190.6085,27667.0
2023-02-16 11:30:00,201.8,202.04,201.52,201.97,29722.0,190.5707,190.7973,190.3063,190.7312,29722.0
2023-02-16 11:40:00,202.0,202.24,201.71,202.12,16302.0,190.7596,190.9862,190.4857,190.8729,16302.0
2023-02-16 11:50:00,202.12,202.18,201.53,201.55,17853.0,190.8729,190.9295,190.3157,190.3346,17853.0
2023-02-16 12:00:00,201.6,201.66,201.36,201.46,17128.0,190.3818,190.4385,190.1552,190.2496,17128.0
2023-02-16 12:10:00,201.48,201.67,201.31,201.34,23078.0,190.2685,190.4479,190.108,190.1363,23078.0
2023-02-16 12:20:00,201.37,201.9,201.35,201.81,32369.0,190.1646,190.6651,190.1457,190.5801,32369.0
2023-02-16 12:30:00,201.82,202.22,201.73,201.93,83489.0,190.5896,190.9673,190.5046,190.6935,83489.0
2023-02-16 12:40:00,201.93,202.82,201.88,202.8,82118.0,190.6935,191.5339,190.6462,191.515,82118.0
2023-02-16 12:50:00,202.82,203.04,202.62,202.66,55537.0,191.5339,191.7417,191.3451,191.3828,55537.0
2023-02-16 13:00:00,202.76,203.01,202.42,202.42,49316.0,191.4773,191.7134,191.1562,191.1562,49316.0
2023-02-16 13:10:00,202.44,202.46,201.98,202.05,32686.0,191.1751,191.194,190.7407,190.8068,32686.0
2023-02-16 13:20:00,202.07,202.12,201.65,201.72,25925.0,190.8257,190.8729,190.429,190.4951,25925.0
2023-02-16 13:30:00,201.75,202.42,201.4,201.92,107916.0,190.5235,191.1562,190.1929,190.684,107916.0
2023-02-16 13:40:00,201.92,201.97,201.29,201.75,31226.0,190.684,190.7312,190.0891,190.5235,31226.0
2023-02-16 13:50:00,201.54,201.85,201.44,201.52,12905.0,190.3252,190.6179,190.2307,190.3063,12905.0
2023-02-16 14:00:00,201.57,201.66,201.26,201.33,21641.0,190.3535,190.4385,190.0607,190.1268,21641.0
2023-02-16 14:10:00,201.32,201.78,201.28,201.74,36906.0,190.1174,190.5518,190.0796,190.514,36906.0
2023-02-16 14:20:00,201.73,201.99,201.56,201.95,76471.0,190.5046,190.7501,190.344,190.7123,76471.0
2023-02-16 14:30:00,201.93,202.01,201.74,201.78,28050.0,190.6935,190.769,190.514,190.5518,28050.0
2023-02-16 14:40:00,201.76,201.8,200.99,200.99,23885.0,190.5329,190.5707,189.8058,189.8058,23885.0
2023-02-16 14:50:00,200.99,201.48,200.99,201.26,20908.0,189.8058,190.2685,189.8058,190.0607,20908.0
2023-02-16 15:00:00,201.25,201.46,200.75,200.97,30684.0,190.0513,190.2496,189.5791,189.7869,30684.0
2023-02-16 15:10:00,201.03,201.17,200.28,200.38,40271.0,189.8435,189.9757,189.1353,189.2297,40271.0
2023-02-16 15:20:00,200.4,200.77,200.32,200.4,36054.0,189.2486,189.598,189.173,189.2486,36054.0
2023-02-16 15:30:00,200.43,200.54,200.14,200.2,45299.0,189.2769,189.3808,189.0031,189.0597,45299.0
2023-02-16 15:40:00,200.18,200.34,199.99,200.1,78372.0,189.0408,189.1919,188.8614,188.9653,78372.0
2023-02-16 15:50:00,200.13,200.69,200.02,200.48,256447.0,188.9936,189.5225,188.8897,189.3241,256447.0
2023-02-17 09:30:00,198.82,199.99,198.55,199.52,131023.0,187.7565,188.8614,187.5015,188.4176,131023.0
2023-02-17 09:40:00,199.63,200.69,199.45,199.78,88729.0,188.5214,189.5225,188.3515,188.6631,88729.0
2023-02-17 09:50:00,199.84,199.87,199.4,199.49,42556.0,188.7198,188.7481,188.3042,188.3892,42556.0
2023-02-17 10:00:00,199.49,200.26,199.36,200.08,31309.0,188.3892,189.1164,188.2665,188.9464,31309.0
2023-02-17 10:10:00,200.0,200.79,199.81,200.69,42911.0,188.8708,189.6169,188.6914,189.5225,42911.0
2023-02-17 10:20:00,200.67,200.98,200.11,200.34,93286.0,189.5036,189.7963,188.9747,189.1919,93286.0
2023-02-17 10:30:00,200.34,200.55,199.94,199.95,49329.0,189.1919,189.3902,188.8142,188.8236,49329.0
2023-02-17 10:40:00,199.94,200.12,199.51,199.83,51360.0,188.8142,188.9842,188.4081,188.7103,51360.0
2023-02-17 10:50:00,199.84,200.13,199.7,199.93,31151.0,188.7198,188.9936,188.5875,188.8047,31151.0
2023-02-17 11:00:00,199.88,200.1,199.64,199.82,34814.0,188.7575,188.9653,188.5309,188.7009,34814.0
2023-02-17 11:10:00,199.81,200.23,199.81,200.15,74421.0,188.6914,189.088,188.6914,189.0125,74421.0
2023-02-17 11:20:00,200.11,200.15,199.49,199.58,114165.0,188.9747,189.0125,188.3892,188.4742,114165.0
2023-02-17 11:30:00,199.62,199.83,199.49,199.7,189893.0,188.512,188.7103,188.3892,188.5875,189893.0
2023-02-17 11:40:00,199.76,200.31,199.76,200.16,31140.0,188.6442,189.1636,188.6442,189.0219,31140.0
2023-02-17 11:50:00,200.1,200.18,199.7,199.99,14455.0,188.9653,189.0408,188.5875,188.8614,14455.0
2023-02-17 12:00:00,199.96,200.13,199.75,199.91,29884.0,188.8331,188.9936,188.6348,188.7859,29884.0
2023-02-17 12:10:00,199.97,200.18,199.94,200.03,37314.0,188.8425,189.0408,188.8142,188.8992,37314.0
2023-02-17 12:20:00,200.03,200.25,200.0,200.05,34538.0,188.8992,189.1069,188.8708,188.9181,34538.0
2023-02-17 12:30:00,200.04,200.05,199.83,199.84,31902.0,188.9086,188.9181,188.7103,188.7198,31902.0
2023-02-17 12:40:00,199.84,200.03,199.6,199.9,56488.0,188.7198,188.8992,188.4931,188.7764,56488.0
2023-02-17 12:50:00,199.89,200.07,199.62,199.98,128609.0,188.767,188.937,188.512,188.852,128609.0
2023-02-17 13:00:00,199.91,200.06,199.56,200.0,94361.0,188.7859,188.9275,188.4553,188.8708,94361.0
2023-02-17 13:10:00,200.01,200.36,199.97,200.0,62527.0,188.8803,189.2108,188.8425,188.8708,62527.0
2023-02-17 13:20:00,200.03,200.1,199.9,200.06,216336.0,188.8992,188.9653,188.7764,188.9275,216336.0
2023-02-17 13:30:00,200.05,200.09,199.73,200.0,61886.0,188.9181,188.9558,188.6159,188.8708,61886.0
2023-02-17 13:40:00,199.98,200.1,199.97,200.07,87478.0,188.852,188.9653,188.8425,188.937,87478.0
2023-02-17 13:50:00,200.08,200.14,199.95,200.06,30601.0,188.9464,189.0031,188.8236,188.9275,30601.0
2023-02-17 14:00:00,200.1,200.42,200.03,200.1,75208.0,188.9653,189.2675,188.8992,188.9653,75208.0
2023-02-17 14:10:00,200.04,200.11,199.97,200.02,104475.0,188.9086,188.9747,188.8425,188.8897,104475.0
2023-02-17 14:20:00,200.02,200.27,200.0,200.15,210804.0,188.8897,189.1258,188.8708,189.0125,210804.0
2023-02-17 14:30:00,200.15,200.23,200.07,200.19,30270.0,189.0125,189.088,188.937,189.0503,30270.0
2023-02-17 14:40:00,200.19,200.52,200.08,200.51,73339.0,189.0503,189.3619,188.9464,189.3525,73339.0
2023-02-17 14:50:00,200.49,200.59,200.3,200.35,77835.0,189.3336,189.428,189.1542,189.2014,77835.0
2023-02-17 15:00:00,200.29,200.56,200.24,200.38,219138.0,189.1447,189.3997,189.0975,189.2297,219138.0
2023-02-17 15:10:00,200.35,200.42,200.07,200.21,50739.0,189.2014,189.2675,188.937,189.0692,50739.0
2023-02-17 15:20:00,200.18,200.32,200.08,200.18,60090.0,189.0408,189.173,188.9464,189.0408,60090.0
2023-02-17 15:30:00,200.17,200.54,200.09,200.37,75021.0,189.0314,189.3808,188.9558,189.2203,75021.0
2023-02-17 15:40:00,200.37,200.56,200.14,200.27,86716.0,189.2203,189.3997,189.0031,189.1258,86716.0
2023-02-17 15:50:00,200.37,201.65,200.31,201.6,628889.0,189.2203,190.429,189.1636,190.3818,628889.0
2023-02-21 09:30:00,199.41,200.17,198.87,199.12,125910.0,188.3137,189.0314,187.8037,188.0398,125910.0
2023-02-21 09:40:00,198.97,199.54,198.26,198.53,110784.0,187.8982,188.4364,187.2277,187.4826,110784.0
2023-02-21 09:50:00,198.53,198.8,197.82,198.2,106999.0,187.4826,187.7376,186.8122,187.171,106999.0
2023-02-21 10:00:00,198.19,198.36,197.49,198.15,91305.0,187.1616,187.3221,186.5005,187.1238,91305.0
2023-02-21 10:10:00,198.06,198.24,197.15,197.9,145445.0,187.0388,187.2088,186.1794,186.8877,145445.0
2023-02-21 10:20:00,197.98,197.98,197.17,197.43,47375.0,186.9633,186.9633,186.1983,186.4439,47375.0
2023-02-21 10:30:00,197.44,197.67,197.15,197.35,74118.0,186.4533,186.6705,186.1794,186.3683,74118.0
2023-02-21 10:40:00,197.35,197.72,197.21,197.5,85564.0,186.3683,186.7177,186.2361,186.51,85564.0
2023-02-21 10:50:00,197.46,197.56,196.76,196.95,48847.0,186.4722,186.5666,185.8111,185.9906,48847.0
2023-02-21 11:00:00,196.95,197.36,196.32,196.33,87162.0,185.9906,186.3778,185.3956,185.4051,87162.0
2023-02-21 11:10:00,196.34,196.45,195.85,196.05,91968.0,185.4145,185.5184,184.9518,185.1406,91968.0
2023-02-21 11:20:00,196.03,196.16,195.73,196.15,55640.0,185.1218,185.2445,184.8385,185.2351,55640.0
2023-02-21 11:30:00,196.11,196.44,195.89,196.27,41765.0,185.1973,185.5089,184.9896,185.3484,41765.0
2023-02-21 11:40:00,196.25,196.51,196.09,196.42,47337.0,185.3295,185.5751,185.1784,185.4901,47337.0
2023-02-21 11:50:00,196.42,196.58,196.24,196.4,48790.0,185.4901,185.6412,185.3201,185.4712,48790.0
2023-02-21 12:00:00,196.38,196.57,195.62,196.08,56269.0,185.4523,185.6317,184.7346,185.169,56269.0
2023-02-21 12:10:00,196.04,196.24,195.51,195.73,52252.0,185.1312,185.3201,184.6307,184.8385,52252.0
2023-02-21 12:20:00,195.73,195.77,195.37,195.67,76652.0,184.8385,184.8762,184.4985,184.7818,76652.0
2023-02-21 12:30:00,195.73,195.84,195.05,195.41,44090.0,184.8385,184.9423,184.1963,184.5363,44090.0
2023-02-21 12:40:00,195.41,195.84,195.38,195.7,39371.0,184.5363,184.9423,184.5079,184.8101,39371.0
2023-02-21 12:50:00,195.64,195.77,195.37,195.69,30885.0,184.7535,184.8762,184.4985,184.8007,30885.0
2023-02-21 13:00:00,195.69,195.93,195.55,195.71,39332.0,184.8007,185.0273,184.6685,184.8196,39332.0
2023-02-21 13:10:00,195.71,195.92,195.19,195.2,57529.0,184.8196,185.0179,184.3285,184.3379,57529.0
2023-02-21 13:20:00,195.18,195.28,194.97,195.06,45257.0,184.3191,184.4135,184.1207,184.2057,45257.0
2023-02-21 13:30:00,195.03,195.25,194.89,195.17,52779.0,184.1774,184.3852,184.0452,184.3096,52779.0
2023-02-21 13:40:00,195.17,195.4,195.09,195.25,31606.0,184.3096,184.5268,184.2341,184.3852,31606.0
2023-02-21 13:50:00,195.3,195.69,195.0,195.68,67089.0,184.4324,184.8007,184.1491,184.7912,67089.0
2023-02-21 14:00:00,195.68,196.03,195.06,195.13,91721.0,184.7912,185.1218,184.2057,184.2718,91721.0
2023-02-21 14:10:00,195.13,195.23,194.75,194.75,59767.0,184.2718,184.3663,183.913,183.913,59767.0
2023-02-21 14:20:00,194.76,195.07,194.65,194.87,101966.0,183.9224,184.2152,183.8186,184.0263,101966.0
2023-02-21 14:30:00,194.81,195.0,194.51,194.73,89511.0,183.9696,184.1491,183.6863,183.8941,89511.0
2023-02-21 14:40:00,194.73,194.86,194.48,194.73,48900.0,183.8941,184.0169,183.658,183.8941,48900.0
2023-02-21 14:50:00,194.73,194.91,194.4,194.5,46412.0,183.8941,184.0641,183.5825,183.6769,46412.0
2023-02-21 15:00:00,194.5,194.58,194.02,194.25,59077.0,183.6769,183.7524,183.2236,183.4408,59077.0
2023-02-21 15:10:00,194.26,194.44,194.16,194.35,72840.0,183.4503,183.6202,183.3558,183.5352,72840.0
2023-02-21 15:20:00,194.34,194.42,194.19,194.32,69948.0,183.5258,183.6014,183.3841,183.5069,69948.0
2023-02-21 15:30:00,194.34,194.56,194.29,194.33,72117.0,183.5258,183.7336,183.4786,183.5164,72117.0
2023-02-21 15:40:00,194.32,194.47,194.06,194.37,100839.0,183.5069,183.6486,183.2614,183.5541,100839.0
2023-02-21 15:50:00,194.39,194.43,193.68,193.75,277928.0,183.573,183.6108,182.9025,182.9686,277928.0
2023-02-22 09:30:00,193.66,194.49,192.44,193.01,123803.0,182.8836,183.6675,181.7315,182.2698,123803.0
2023-02-22 09:40:00,192.97,193.1,192.5,192.93,59671.0,182.232,182.3548,181.7882,182.1943,59671.0
2023-02-22 09:50:00,192.89,192.89,192.24,192.33,97987.0,182.1565,182.1565,181.5427,181.6277,97987.0
2023-02-22 10:00:00,192.33,192.45,191.69,192.06,125547.0,181.6277,181.741,181.0233,181.3727,125547.0
2023-02-22 10:10:00,192.05,192.22,191.64,191.77,61966.0,181.3632,181.5238,180.976,181.0988,61966.0
2023-02-22 10:20:00,191.74,192.12,191.71,191.71,67431.0,181.0705,181.4293,181.0422,181.0422,67431.0
2023-02-22 10:30:00,191.66,192.09,191.57,191.84,77816.0,180.9949,181.401,180.9099,181.1649,77816.0
2023-02-22 10:40:00,191.87,191.93,191.55,191.83,59380.0,181.1932,181.2499,180.8911,181.1555,59380.0
2023-02-22 10:50:00,191.83,192.13,191.66,191.67,80771.0,181.1555,181.4388,180.9949,181.0044,80771.0
2023-02-22 11:00:00,191.7,192.37,191.69,192.17,45539.0,181.0327,181.6654,181.0233,181.4766,45539.0
2023-02-22 11:10:00,192.18,192.33,191.58,191.61,54451.0,181.486,181.6277,180.9194,180.9477,54451.0
2023-02-22 11:20:00,191.6,191.96,191.59,191.96,36604.0,180.9383,181.2782,180.9288,181.2782,36604.0
2023-02-22 11:30:00,191.98,192.35,191.98,192.04,22812.0,181.2971,181.6465,181.2971,181.3538,22812.0
2023-02-22 11:40:00,192.05,192.68,192.04,192.32,43696.0,181.3632,181.9582,181.3538,181.6182,43696.0
2023-02-22 11:50:00,192.36,192.41,192.12,192.21,39404.0,181.656,181.7032,181.4293,181.5143,39404.0
2023-02-22 12:00:00,192.21,192.26,192.06,192.08,44524.0,181.5143,181.5615,181.3727,181.3916,44524.0
2023-02-22 12:10:00,192.04,192.56,192.01,192.38,73517.0,181.3538,181.8449,181.3255,181.6749,73517.0
2023-02-22 12:20:00,192.39,192.86,192.36,192.39,44011.0,181.6843,182.1282,181.656,181.6843,44011.0
2023-02-22 12:30:00,192.39,192.68,192.1,192.46,34124.0,181.6843,181.9582,181.4104,181.7504,34124.0
2023-02-22 12:40:00,192.45,192.75,192.45,192.64,68311.0,181.741,182.0243,181.741,181.9204,68311.0
2023-02-22 12:50:00,192.72,192.83,192.55,192.74,21441.0,181.9959,182.0998,181.8354,182.0148,21441.0
2023-02-22 13:00:00,192.71,192.72,192.33,192.41,54014.0,181.9865,181.9959,181.6277,181.7032,54014.0
2023-02-22 13:10:00,192.41,192.64,192.13,192.6,42145.0,181.7032,181.9204,181.4388,181.8826,42145.0
2023-02-22 13:20:00,192.58,192.73,192.52,192.59,50554.0,181.8637,182.0054,181.8071,181.8732,50554.0
2023-02-22 13:30:00,192.55,192.68,192.25,192.52,59917.0,181.8354,181.9582,181.5521,181.8071,59917.0
2023-02-22 13:40:00,192.52,192.95,192.49,192.53,69752.0,181.8071,182.2132,181.7787,181.8165,69752.0
2023-02-22 13:50:00,192.54,192.69,192.34,192.62,25171.0,181.826,181.9676,181.6371,181.9015,25171.0
2023-02-22 14:00:00,192.6,192.84,192.0,192.55,59558.0,181.8826,182.1093,181.316,181.8354,59558.0
2023-02-22 14:10:00,192.67,192.68,192.08,192.58,47493.0,181.9487,181.9582,181.3916,181.8637,47493.0
2023-02-22 14:20:00,192.58,192.67,192.32,192.37,42612.0,181.8637,181.9487,181.6182,181.6654,42612.0
2023-02-22 14:30:00,192.33,192.38,191.82,191.95,34677.0,181.6277,181.6749,181.146,181.2688,34677.0
2023-02-22 14:40:00,191.97,192.23,191.58,192.23,37185.0,181.2877,181.5332,180.9194,181.5332,37185.0
2023-02-22 14:50:00,192.26,192.27,191.56,191.59,72020.0,181.5615,181.571,180.9005,180.9288,72020.0
2023-02-22 15:00:00,191.56,191.77,191.2,191.42,78104.0,180.9005,181.0988,180.5605,180.7683,78104.0
2023-02-22 15:10:00,191.37,191.61,191.06,191.1,47035.0,180.7211,180.9477,180.4283,180.4661,47035.0
2023-02-22 15:20:00,191.11,191.23,190.8,190.83,45931.0,180.4755,180.5889,180.1828,180.2111,45931.0
2023-02-22 15:30:00,190.87,190.87,190.6,190.65,85259.0,180.2489,180.2489,179.9939,180.0411,85259.0
2023-02-22 15:40:00,190.64,190.7,190.19,190.23,133254.0,180.0317,180.0884,179.6067,179.6445,133254.0
2023-02-22 15:50:00,190.25,191.39,190.08,191.38,337005.0,179.6634,180.74,179.5029,180.7305,337005.0
2023-02-23 09:30:00,192.63,192.91,191.9,192.56,82550.0,181.911,182.1754,181.2216,181.8449,82550.0
2023-02-23 09:40:00,192.62,193.35,192.24,192.8,49843.0,181.9015,182.5909,181.5427,182.0715,49843.0
2023-02-23 09:50:00,192.75,193.12,192.71,192.83,40849.0,182.0243,182.3737,181.9865,182.0998,40849.0
2023-02-23 10:00:00,192.83,192.89,192.06,192.29,85092.0,182.0998,182.1565,181.3727,181.5899,85092.0
2023-02-23 10:10:00,192.27,192.41,191.58,192.2,73873.0,181.571,181.7032,180.9194,181.5049,73873.0
2023-02-23 10:20:00,192.25,192.55,191.66,192.51,36440.0,181.5521,181.8354,180.9949,181.7976,36440.0
2023-02-23 10:30:00,192.51,192.95,192.04,192.73,29083.0,181.7976,182.2132,181.3538,182.0054,29083.0
2023-02-23 10:40:00,192.7,192.77,192.21,192.25,61947.0,181.9771,182.0432,181.5143,181.5521,61947.0
2023-02-23 10:50:00,192.25,192.5,191.76,191.76,95076.0,181.5521,181.7882,181.0894,181.0894,95076.0
2023-02-23 11:00:00,191.76,192.33,191.68,191.87,106431.0,181.0894,181.6277,181.0138,181.1932,106431.0
2023-02-23 11:10:00,191.93,192.18,191.67,192.0,54326.0,181.2499,181.486,181.0044,181.316,54326.0
2023-02-23 11:20:00,191.99,192.01,191.64,191.71,59054.0,181.3066,181.3255,180.976,181.0422,59054.0
2023-02-23 11:30:00,191.71,191.97,191.53,191.89,42789.0,181.0422,181.2877,180.8722,181.2121,42789.0
2023-02-23 11:40:00,191.84,191.89,191.2,191.41,98632.0,181.1649,181.2121,180.5605,180.7588,98632.0
2023-02-23 11:50:00,191.41,191.46,190.92,191.08,28775.0,180.7588,180.8061,180.2961,180.4472,28775.0
2023-02-23 12:00:00,191.06,191.24,190.74,190.77,28205.0,180.4283,180.5983,180.1261,180.1545,28205.0
2023-02-23 12:10:00,190.77,191.3,190.74,191.09,22896.0,180.1545,180.655,180.1261,180.4567,22896.0
2023-02-23 12:20:00,191.02,191.21,190.77,191.07,26854.0,180.3905,180.57,180.1545,180.4378,26854.0
2023-02-23 12:30:00,191.04,191.42,191.0,191.07,21279.0,180.4094,180.7683,180.3717,180.4378,21279.0
2023-02-23 12:40:00,191.14,191.29,190.96,191.13,27705.0,180.5039,180.6455,180.3339,180.4944,27705.0
2023-02-23 12:50:00,191.16,191.25,191.01,191.2,13404.0,180.5228,180.6077,180.3811,180.5605,13404.0
2023-02-23 13:00:00,191.2,191.41,191.04,191.11,15113.0,180.5605,180.7588,180.4094,180.4755,15113.0
2023-02-23 13:10:00,191.09,191.2,190.94,191.17,25419.0,180.4567,180.5605,180.315,180.5322,25419.0
2023-02-23 13:20:00,191.17,191.4,191.0,191.35,25465.0,180.5322,180.7494,180.3717,180.7022,25465.0
2023-02-23 13:30:00,191.34,191.61,191.17,191.48,42834.0,180.6927,180.9477,180.5322,180.8249,42834.0
2023-02-23 13:40:00,191.47,191.71,191.34,191.67,32048.0,180.8155,181.0422,180.6927,181.0044,32048.0
2023-02-23 13:50:00,191.68,192.02,191.61,191.71,96975.0,181.0138,181.3349,180.9477,181.0422,96975.0
2023-02-23 14:00:00,191.7,192.05,191.62,191.76,97442.0,181.0327,181.3632,180.9572,181.0894,97442.0
2023-02-23 14:10:00,191.77,192.4,191.71,192.29,36585.0,181.0988,181.6938,181.0422,181.5899,36585.0
2023-02-23 14:20:00,192.35,192.41,192.16,192.24,32304.0,181.6465,181.7032,181.4671,181.5427,32304.0
2023-02-23 14:30:00,192.26,192.66,192.22,192.66,27245.0,181.5615,181.9393,181.5238,181.9393,27245.0
2023-02-23 14:40:00,192.66,192.87,192.53,192.86,25789.0,181.9393,182.1376,181.8165,182.1282,25789.0
2023-02-23 14:50:00,192.81,192.9,192.63,192.66,37897.0,182.0809,182.1659,181.911,181.9393,37897.0
2023-02-23 15:00:00,192.69,193.14,192.69,193.06,60759.0,181.9676,182.3926,181.9676,182.317,60759.0
2023-02-23 15:10:00,193.13,193.39,193.03,193.27,39010.0,182.3831,182.6287,182.2887,182.5153,39010.0
2023-02-23 15:20:00,193.24,193.56,193.15,193.54,39019.0,182.487,182.7892,182.402,182.7703,39019.0
2023-02-23 15:30:00,193.55,193.66,193.31,193.47,47469.0,182.7798,182.8836,182.5531,182.7042,47469.0
2023-02-23 15:40:00,193.46,193.48,193.17,193.26,55158.0,182.6948,182.7137,182.4209,182.5059,55158.0
2023-02-23 15:50:00,193.27,193.57,193.11,193.32,245680.0,182.5153,182.7987,182.3642,182.5626,245680.0
2023-02-24 09:30:00,191.3,192.07,190.99,191.3,84915.0,180.655,181.3821,180.3622,180.655,84915.0
2023-02-24 09:40:00,191.5,191.5,190.32,190.99,71343.0,180.8438,180.8438,179.7295,180.3622,71343.0
2023-02-24 09:50:00,190.99,191.47,190.82,191.39,74610.0,180.3622,180.8155,180.2017,180.74,74610.0
2023-02-24 10:00:00,191.35,192.41,191.29,192.15,56199.0,180.7022,181.7032,180.6455,181.4577,56199.0
2023-02-24 10:10:00,192.09,192.27,191.92,192.0,39176.0,181.401,181.571,181.2405,181.316,39176.0
2023-02-24 10:20:00,192.06,192.42,191.93,192.1,49197.0,181.3727,181.7126,181.2499,181.4104,49197.0
2023-02-24 10:30:00,192.05,192.05,191.55,191.72,55131.0,181.3632,181.3632,180.8911,181.0516,55131.0
2023-02-24 10:40:00,191.7,191.98,191.5,191.61,44809.0,181.0327,181.2971,180.8438,180.9477,44809.0
2023-02-24 10:50:00,191.57,191.78,191.4,191.6,28235.0,180.9099,181.1083,180.7494,180.9383,28235.0
2023-02-24 11:00:00,191.64,192.14,191.64,191.93,42321.0,180.976,181.4482,180.976,181.2499,42321.0
2023-02-24 11:10:00,192.0,192.05,191.73,191.99,43516.0,181.316,181.3632,181.061,181.3066,43516.0
2023-02-24 11:20:00,191.99,192.55,191.9,192.54,63936.0,181.3066,181.8354,181.2216,181.826,63936.0
2023-02-24 11:30:00,192.51,192.56,191.96,191.98,20724.0,181.7976,181.8449,181.2782,181.2971,20724.0
2023-02-24 11:40:00,191.95,192.54,191.95,192.44,21302.0,181.2688,181.826,181.2688,181.7315,21302.0
2023-02-24 11:50:00,192.45,193.05,192.44,192.72,49880.0,181.741,182.3076,181.7315,181.9959,49880.0
2023-02-24 12:00:00,192.74,193.03,192.59,192.92,72018.0,182.0148,182.2887,181.8732,182.1848,72018.0
2023-02-24 12:10:00,192.9,193.02,192.68,192.84,30839.0,182.1659,182.2793,181.9582,182.1093,30839.0
2023-02-24 12:20:00,192.83,193.01,192.81,192.9,35127.0,182.0998,182.2698,182.0809,182.1659,35127.0
2023-02-24 12:30:00,192.91,193.07,192.73,192.85,80176.0,182.1754,182.3265,182.0054,182.1187,80176.0
2023-02-24 12:40:00,192.86,193.05,192.82,192.99,25779.0,182.1282,182.3076,182.0904,182.2509,25779.0
2023-02-24 12:50:00,192.98,193.04,192.72,192.97,55458.0,182.2415,182.2981,181.9959,182.232,55458.0
2023-02-24 13:00:00,192.98,193.04,192.65,192.88,51003.0,182.2415,182.2981,181.9298,182.147,51003.0
2023-02-24 13:10:00,192.87,193.01,192.77,192.96,99146.0,182.1376,182.2698,182.0432,182.2226,99146.0
2023-02-24 13:20:00,192.95,193.18,192.88,193.13,60565.0,182.2132,182.4304,182.147,182.3831,60565.0
2023-02-24 13:30:00,193.1,193.12,192.75,192.97,21114.0,182.3548,182.3737,182.0243,182.232,21114.0
2023-02-24 13:40:00,192.98,193.42,192.95,193.42,23111.0,182.2415,182.657,182.2132,182.657,23111.0
2023-02-24 13:50:00,193.38,193.46,193.24,193.37,19619.0,182.6192,182.6948,182.487,182.6098,19619.0
2023-02-24 14:00:00,193.4,193.65,193.36,193.53,31285.0,182.6381,182.8742,182.6003,182.7609,31285.0
2023-02-24 14:10:00,193.56,193.64,193.45,193.54,22151.0,182.7892,182.8648,182.6853,182.7703,22151.0
2023-02-24 14:20:00,193.52,193.71,193.45,193.63,24674.0,182.7514,182.9309,182.6853,182.8553,24674.0
2023-02-24 14:30:00,193.63,193.66,193.43,193.47,23340.0,182.8553,182.8836,182.6664,182.7042,23340.0
2023-02-24 14:40:00,193.45,194.04,193.24,193.97,94935.0,182.6853,183.2425,182.487,183.1764,94935.0
2023-02-24 14:50:00,193.96,194.59,193.92,194.37,42119.0,183.1669,183.7619,183.1292,183.5541,42119.0
2023-02-24 15:00:00,194.36,194.59,194.22,194.34,43550.0,183.5447,183.7619,183.4125,183.5258,43550.0
2023-02-24 15:10:00,194.35,194.35,193.91,194.11,40433.0,183.5352,183.5352,183.1197,183.3086,40433.0
2023-02-24 15:20:00,194.15,194.3,194.07,194.09,52998.0,183.3464,183.488,183.2708,183.2897,52998.0
2023-02-24 15:30:00,194.08,194.11,193.74,193.87,51759.0,183.2803,183.3086,182.9592,183.082,51759.0
2023-02-24 15:40:00,193.87,194.06,193.78,193.98,50711.0,183.082,183.2614,182.997,183.1858,50711.0
2023-02-24 15:50:00,193.99,194.31,193.66,194.02,159017.0,183.1953,183.4975,182.8836,183.2236,159017.0
2023-02-27 09:30:00,213.93,214.8,210.81,211.57,1191274.0,203.2635,204.0902,200.2991,201.0212,1191274.0
2023-02-27 09:40:00,211.63,213.23,210.5,212.83,450848.0,201.0782,202.5984,200.0046,202.2184,450848.0
2023-02-27 09:50:00,212.99,214.38,212.5,213.73,471434.0,202.3704,203.6911,201.9048,203.0735,471434.0
2023-02-27 10:00:00,213.68,214.37,212.33,212.99,337585.0,203.026,203.6816,201.7433,202.3704,337585.0
2023-02-27 10:10:00,212.97,213.5,212.4,213.09,334613.0,202.3514,202.855,201.8098,202.4654,334613.0
2023-02-27 10:20:00,213.15,213.67,212.44,213.35,270851.0,202.5224,203.0165,201.8478,202.7125,270851.0
2023-02-27 10:30:00,213.36,213.58,212.5,212.72,193154.0,202.722,202.931,201.9048,202.1139,193154.0
2023-02-27 10:40:00,212.66,213.15,212.46,212.59,203293.0,202.0569,202.5224,201.8668,201.9904,203293.0
2023-02-27 10:50:00,212.61,212.74,211.91,212.52,261188.0,202.0094,202.1329,201.3443,201.9238,261188.0
2023-02-27 11:00:00,212.52,212.9,212.0,212.22,204479.0,201.9238,202.2849,201.4298,201.6388,204479.0
2023-02-27 11:10:00,212.18,212.6,211.89,212.42,112870.0,201.6008,201.9999,201.3253,201.8288,112870.0
2023-02-27 11:20:00,212.46,212.72,211.94,212.29,189711.0,201.8668,202.1139,201.3728,201.7053,189711.0
2023-02-27 11:30:00,212.26,212.36,211.58,212.04,195604.0,201.6768,201.7718,201.0307,201.4678,195604.0
2023-02-27 11:40:00,212.04,212.15,211.46,211.55,152139.0,201.4678,201.5723,200.9167,201.0022,152139.0
2023-02-27 11:50:00,211.49,211.93,211.46,211.79,125625.0,200.9452,201.3633,200.9167,201.2302,125625.0
2023-02-27 12:00:00,211.81,211.94,210.68,210.92,146773.0,201.2492,201.3728,200.1756,200.4036,146773.0
2023-02-27 12:10:00,211.0,211.38,210.81,210.96,139338.0,200.4796,200.8407,200.2991,200.4416,139338.0
2023-02-27 12:20:00,210.94,211.18,210.6,211.16,162919.0,200.4226,200.6507,200.0996,200.6317,162919.0
2023-02-27 12:30:00,211.15,211.31,210.77,211.16,119772.0,200.6222,200.7742,200.2611,200.6317,119772.0
2023-02-27 12:40:00,211.18,211.28,210.52,211.01,156599.0,200.6507,200.7457,200.0236,200.4891,156599.0
2023-02-27 12:50:00,211.03,211.1,210.18,210.46,96291.0,200.5081,200.5746,199.7005,199.9666,96291.0
2023-02-27 13:00:00,210.44,210.73,209.77,210.07,112181.0,199.9476,200.2231,199.311,199.596,112181.0
2023-02-27 13:10:00,210.08,211.12,210.07,210.9,115129.0,199.6055,200.5937,199.596,200.3846,115129.0
2023-02-27 13:20:00,210.88,211.15,210.52,210.67,97101.0,200.3656,200.6222,200.0236,200.1661,97101.0
2023-02-27 13:30:00,210.68,211.12,210.67,210.78,64340.0,200.1756,200.5937,200.1661,200.2706,64340.0
2023-02-27 13:40:00,210.78,210.91,210.54,210.68,74073.0,200.2706,200.3941,200.0426,200.1756,74073.0
2023-02-27 13:50:00,210.7,211.26,210.66,211.24,102088.0,200.1946,200.7267,200.1566,200.7077,102088.0
2023-02-27 14:00:00,211.24,211.89,211.16,211.7,81679.0,200.7077,201.3253,200.6317,201.1447,81679.0
2023-02-27 14:10:00,211.72,212.25,211.68,212.19,93184.0,201.1637,201.6673,201.1257,201.6103,93184.0
2023-02-27 14:20:00,212.2,212.48,211.85,212.35,74153.0,201.6198,201.8858,201.2873,201.7623,74153.0
2023-02-27 14:30:00,212.42,212.49,212.04,212.34,101754.0,201.8288,201.8953,201.4678,201.7528,101754.0
2023-02-27 14:40:00,212.33,212.45,212.05,212.28,102616.0,201.7433,201.8573,201.4773,201.6958,102616.0
2023-02-27 14:50:00,212.29,212.58,212.2,212.22,105693.0,201.7053,201.9809,201.6198,201.6388,105693.0
2023-02-27 15:00:00,212.22,212.49,211.6,211.84,106043.0,201.6388,201.8953,201.0497,201.2778,106043.0
2023-02-27 15:10:00,211.82,212.11,211.47,211.58,100351.0,201.2588,201.5343,200.9262,201.0307,100351.0
2023-02-27 15:20:00,211.59,212.13,211.53,212.11,95557.0,201.0402,201.5533,200.9832,201.5343,95557.0
2023-02-27 15:30:00,212.12,212.19,211.68,211.85,217456.0,201.5438,201.6103,201.1257,201.2873,217456.0
2023-02-27 15:40:00,211.86,212.31,211.78,212.03,197070.0,201.2968,201.7243,201.2207,201.4583,197070.0
2023-02-27 15:50:00,211.99,212.52,211.87,212.16,605394.0,201.4203,201.9238,201.3063,201.5818,605394.0
2023-02-28 09:30:00,210.53,210.9,208.8,210.42,218780.0,200.0331,200.3846,198.3893,199.9286,218780.0
2023-02-28 09:40:00,210.4,210.64,209.48,209.96,125244.0,199.9096,200.1376,199.0354,199.4915,125244.0
2023-02-28 09:50:00,209.87,210.24,207.81,207.93,104619.0,199.406,199.7575,197.4487,197.5627,104619.0
2023-02-28 10:00:00,207.89,208.89,207.23,207.25,139129.0,197.5247,198.4748,196.8976,196.9166,139129.0
2023-02-28 10:10:00,207.19,207.8,206.61,207.72,139875.0,196.8596,197.4392,196.3085,197.3632,139875.0
2023-02-28 10:20:00,207.66,208.33,207.26,207.71,155225.0,197.3062,197.9428,196.9261,197.3537,155225.0
2023-02-28 10:30:00,207.72,208.47,207.67,208.09,74695.0,197.3632,198.0758,197.3157,197.7147,74695.0
2023-02-28 10:40:00,208.14,208.83,208.07,208.62,56274.0,197.7622,198.4178,197.6957,198.2183,56274.0
2023-02-28 10:50:00,208.61,209.3,208.55,209.29,64372.0,198.2088,198.8644,198.1518,198.8549,64372.0
2023-02-28 11:00:00,209.25,209.69,208.96,209.59,66717.0,198.8169,199.235,198.5413,199.1399,66717.0
2023-02-28 11:10:00,209.64,209.87,209.34,209.79,104421.0,199.1874,199.406,198.9024,199.33,104421.0
2023-02-28 11:20:00,209.76,209.99,209.49,209.53,44175.0,199.3015,199.52,199.0449,199.0829,44175.0
2023-02-28 11:30:00,209.5,209.61,208.97,209.05,63870.0,199.0544,199.1589,198.5509,198.6269,63870.0
2023-02-28 11:40:00,209.1,209.71,209.1,209.7,32350.0,198.6744,199.254,198.6744,199.2445,32350.0
2023-02-28 11:50:00,209.67,209.97,209.45,209.6,30817.0,199.2159,199.501,199.0069,199.1494,30817.0
2023-02-28 12:00:00,209.68,210.17,209.66,210.06,34363.0,199.2255,199.691,199.2064,199.5865,34363.0
2023-02-28 12:10:00,210.02,210.34,209.66,210.34,31079.0,199.5485,199.8525,199.2064,199.8525,31079.0
2023-02-28 12:20:00,210.35,210.58,209.96,210.32,32047.0,199.862,200.0806,199.4915,199.8335,32047.0
2023-02-28 12:30:00,210.35,210.67,210.17,210.47,37938.0,199.862,200.1661,199.691,199.9761,37938.0
2023-02-28 12:40:00,210.47,211.0,210.43,210.76,66483.0,199.9761,200.4796,199.9381,200.2516,66483.0
2023-02-28 12:50:00,210.73,211.4,210.73,211.01,49092.0,200.2231,200.8597,200.2231,200.4891,49092.0
2023-02-28 13:00:00,211.0,211.13,210.55,210.59,37831.0,200.4796,200.6032,200.0521,200.0901,37831.0
2023-02-28 13:10:00,210.66,210.77,210.55,210.58,37516.0,200.1566,200.2611,200.0521,200.0806,37516.0
2023-02-28 13:20:00,210.55,210.81,210.45,210.59,32640.0,200.0521,200.2991,199.9571,200.0901,32640.0
2023-02-28 13:30:00,210.6,210.76,210.45,210.55,34018.0,200.0996,200.2516,199.9571,200.0521,34018.0
2023-02-28 13:40:00,210.58,210.6,210.24,210.49,27729.0,200.0806,200.0996,199.7575,199.9951,27729.0
2023-02-28 13:50:00,210.45,210.62,210.3,210.43,32896.0,199.9571,200.1186,199.8145,199.9381,32896.0
2023-02-28 14:00:00,210.4,210.5,209.74,209.86,59768.0,199.9096,200.0046,199.2825,199.3965,59768.0
2023-02-28 14:10:00,209.81,209.85,209.56,209.66,78641.0,199.349,199.387,199.1114,199.2064,78641.0
2023-02-28 14:20:00,209.65,209.73,209.38,209.47,46786.0,199.1969,199.273,198.9404,199.0259,46786.0
2023-02-28 14:30:00,209.52,210.22,209.43,210.17,62012.0,199.0734,199.7385,198.9879,199.691,62012.0
2023-02-28 14:40:00,210.16,210.17,209.42,209.43,44971.0,199.6815,199.691,198.9784,198.9879,44971.0
2023-02-28 14:50:00,209.42,209.55,208.88,208.93,48307.0,198.9784,199.1019,198.4653,198.5128,48307.0
2023-02-28 15:00:00,208.9,208.98,208.64,208.67,50221.0,198.4843,198.5604,198.2373,198.2658,50221.0
2023-02-28 15:10:00,208.64,208.7,208.1,208.35,59363.0,198.2373,198.2943,197.7242,197.9618,59363.0
2023-02-28 15:20:00,208.35,208.51,207.75,207.76,58351.0,197.9618,198.1138,197.3917,197.4012,58351.0
2023-02-28 15:30:00,207.74,207.74,207.2,207.26,123647.0,197.3822,197.3822,196.8691,196.9261,123647.0
2023-02-28 15:40:00,207.25,207.52,206.95,207.52,156938.0,196.9166,197.1731,196.6316,197.1731,156938.0
2023-02-28 15:50:00,207.47,207.57,206.95,207.14,518869.0,197.1256,197.2207,196.6316,196.8121,518869.0
2023-03-01 09:30:00,206.09,207.8,205.98,207.41,68823.0,195.8144,197.4392,195.7099,197.0686,68823.0
2023-03-01 09:40:00,207.37,207.37,206.5,207.2,20634.0,197.0306,197.0306,196.204,196.8691,20634.0
2023-03-01 09:50:00,207.16,207.85,206.86,206.97,36098.0,196.8311,197.4867,196.5461,196.6506,36098.0
2023-03-01 10:00:00,207.15,207.22,206.36,206.91,70487.0,196.8216,196.8881,196.071,196.5936,70487.0
2023-03-01 10:10:00,206.92,206.99,206.35,206.69,93101.0,196.6031,196.6696,196.0615,196.3845,93101.0
2023-03-01 10:20:00,206.73,207.13,206.56,207.02,67435.0,196.4225,196.8026,196.261,196.6981,67435.0
2023-03-01 10:30:00,207.0,208.25,206.61,208.15,45380.0,196.6791,197.8667,196.3085,197.7717,45380.0
2023-03-01 10:40:00,208.2,208.73,208.07,208.73,24685.0,197.8192,198.3228,197.6957,198.3228,24685.0
2023-03-01 10:50:00,208.66,209.24,208.66,209.07,64830.0,198.2563,198.8074,198.2563,198.6459,64830.0
2023-03-01 11:00:00,209.09,209.15,208.1,208.34,28764.0,198.6649,198.7219,197.7242,197.9523,28764.0
2023-03-01 11:10:00,208.34,208.38,207.94,208.15,35745.0,197.9523,197.9903,197.5722,197.7717,35745.0
2023-03-01 11:20:00,208.2,208.83,207.95,208.77,24256.0,197.8192,198.4178,197.5817,198.3608,24256.0
2023-03-01 11:30:00,208.76,209.02,208.66,208.99,35046.0,198.3513,198.5984,198.2563,198.5699,35046.0
2023-03-01 11:40:00,208.96,209.65,208.88,209.56,29842.0,198.5413,199.1969,198.4653,199.1114,29842.0
2023-03-01 11:50:00,209.58,209.9,209.56,209.64,24421.0,199.1304,199.4345,199.1114,199.1874,24421.0
2023-03-01 12:00:00,209.69,209.87,209.48,209.8,27123.0,199.235,199.406,199.0354,199.3395,27123.0
2023-03-01 12:10:00,209.79,210.06,209.71,210.04,53598.0,199.33,199.5865,199.254,199.5675,53598.0
2023-03-01 12:20:00,210.0,210.15,209.76,209.87,33552.0,199.5295,199.672,199.3015,199.406,33552.0
2023-03-01 12:30:00,209.88,209.97,209.71,209.83,24983.0,199.4155,199.501,199.254,199.368,24983.0
2023-03-01 12:40:00,209.86,210.04,209.78,209.89,19937.0,199.3965,199.5675,199.3205,199.425,19937.0
2023-03-01 12:50:00,209.84,209.93,209.72,209.8,32575.0,199.3775,199.463,199.2635,199.3395,32575.0
2023-03-01 13:00:00,209.79,209.83,209.33,209.52,38047.0,199.33,199.368,198.8929,199.0734,38047.0
2023-03-01 13:10:00,209.55,209.83,209.55,209.71,23851.0,199.1019,199.368,199.1019,199.254,23851.0
2023-03-01 13:20:00,209.75,209.77,209.55,209.67,17027.0,199.292,199.311,199.1019,199.2159,17027.0
2023-03-01 13:30:00,209.71,209.75,209.5,209.67,24160.0,199.254,199.292,199.0544,199.2159,24160.0
2023-03-01 13:40:00,209.67,209.71,209.02,209.27,20952.0,199.2159,199.254,198.5984,198.8359,20952.0
2023-03-01 13:50:00,209.27,209.38,208.98,209.0,12963.0,198.8359,198.9404,198.5604,198.5794,12963.0
2023-03-01 14:00:00,208.97,208.97,208.33,208.51,16947.0,198.5509,198.5509,197.9428,198.1138,16947.0
2023-03-01 14:10:00,208.51,208.82,208.12,208.15,30476.0,198.1138,198.4083,197.7432,197.7717,30476.0
2023-03-01 14:20:00,208.18,208.26,207.49,207.7,71211.0,197.8002,197.8763,197.1446,197.3442,71211.0
2023-03-01 14:30:00,207.67,208.03,207.62,207.96,20017.0,197.3157,197.6577,197.2682,197.5912,20017.0
2023-03-01 14:40:00,207.9,208.08,207.73,207.85,31449.0,197.5342,197.7052,197.3727,197.4867,31449.0
2023-03-01 14:50:00,207.89,208.08,207.66,207.94,17488.0,197.5247,197.7052,197.3062,197.5722,17488.0
2023-03-01 15:00:00,207.93,208.56,207.88,208.43,38645.0,197.5627,198.1613,197.5152,198.0378,38645.0
2023-03-01 15:10:00,208.43,208.73,208.32,208.54,37715.0,198.0378,198.3228,197.9333,198.1423,37715.0
2023-03-01 15:20:00,208.55,208.65,208.26,208.43,22034.0,198.1518,198.2468,197.8763,198.0378,22034.0
2023-03-01 15:30:00,208.37,208.51,208.14,208.22,34377.0,197.9808,198.1138,197.7622,197.8382,34377.0
2023-03-01 15:40:00,208.23,208.67,208.21,208.56,65786.0,197.8477,198.2658,197.8287,198.1613,65786.0
2023-03-01 15:50:00,208.52,208.62,207.89,207.93,198970.0,198.1233,198.2183,197.5247,197.5627,198970.0
2023-03-02 09:30:00,206.65,207.66,206.26,207.57,72727.0,196.3465,197.3062,195.976,197.2207,72727.0
2023-03-02 09:40:00,207.7,208.42,207.58,208.39,31245.0,197.3442,198.0283,197.2302,197.9998,31245.0
2023-03-02 09:50:00,208.38,208.59,207.84,208.26,27440.0,197.9903,198.1898,197.4772,197.8763,27440.0
2023-03-02 10:00:00,208.24,208.48,208.03,208.42,43838.0,197.8572,198.0853,197.6577,198.0283,43838.0
2023-03-02 10:10:00,208.38,208.46,207.9,208.01,12630.0,197.9903,198.0663,197.5342,197.6387,12630.0
2023-03-02 10:20:00,208.03,208.45,207.67,208.24,20533.0,197.6577,198.0568,197.3157,197.8572,20533.0
2023-03-02 10:30:00,208.23,208.61,208.09,208.23,22149.0,197.8477,198.2088,197.7147,197.8477,22149.0
2023-03-02 10:40:00,208.17,208.41,207.97,208.01,20823.0,197.7907,198.0188,197.6007,197.6387,20823.0
2023-03-02 10:50:00,207.99,208.42,207.86,208.34,17906.0,197.6197,198.0283,197.4962,197.9523,17906.0
2023-03-02 11:00:00,208.36,208.93,208.32,208.93,27799.0,197.9713,198.5128,197.9333,198.5128,27799.0
2023-03-02 11:10:00,208.87,208.92,208.59,208.78,18689.0,198.4558,198.5033,198.1898,198.3703,18689.0
2023-03-02 11:20:00,208.83,208.89,208.45,208.56,21654.0,198.4178,198.4748,198.0568,198.1613,21654.0
2023-03-02 11:30:00,208.59,208.91,208.55,208.66,16727.0,198.1898,198.4938,198.1518,198.2563,16727.0
2023-03-02 11:40:00,208.7,208.9,208.62,208.78,12477.0,198.2943,198.4843,198.2183,198.3703,12477.0
2023-03-02 11:50:00,208.79,209.03,208.6,208.82,50109.0,198.3798,198.6079,198.1993,198.4083,50109.0
2023-03-02 12:00:00,208.87,208.89,208.37,208.38,30186.0,198.4558,198.4748,197.9808,197.9903,30186.0
2023-03-02 12:10:00,208.37,208.53,208.23,208.37,22634.0,197.9808,198.1328,197.8477,197.9808,22634.0
2023-03-02 12:20:00,208.34,209.06,208.22,208.89,26668.0,197.9523,198.6364,197.8382,198.4748,26668.0
2023-03-02 12:30:00,208.93,209.34,208.84,208.84,19140.0,198.5128,198.9024,198.4273,198.4273,19140.0
2023-03-02 12:40:00,208.84,208.86,208.6,208.6,27509.0,198.4273,198.4463,198.1993,198.1993,27509.0
2023-03-02 12:50:00,208.66,208.94,208.62,208.83,20350.0,198.2563,198.5223,198.2183,198.4178,20350.0
2023-03-02 13:00:00,208.83,209.15,208.66,209.14,22382.0,198.4178,198.7219,198.2563,198.7124,22382.0
2023-03-02 13:10:00,209.17,209.21,208.85,208.89,25456.0,198.7409,198.7789,198.4368,198.4748,25456.0
2023-03-02 13:20:00,208.89,208.94,208.48,208.49,23061.0,198.4748,198.5223,198.0853,198.0948,23061.0
2023-03-02 13:30:00,208.49,209.47,208.39,209.14,21150.0,198.0948,199.0259,197.9998,198.7124,21150.0
2023-03-02 13:40:00,209.23,209.46,209.01,209.41,28087.0,198.7979,199.0164,198.5889,198.9689,28087.0
2023-03-02 13:50:00,209.41,209.7,209.15,209.63,23480.0,198.9689,199.2445,198.7219,199.1779,23480.0
2023-03-02 14:00:00,209.67,210.11,209.61,209.72,46506.0,199.2159,199.634,199.1589,199.2635,46506.0
2023-03-02 14:10:00,209.76,209.8,209.4,209.66,25491.0,199.3015,199.3395,198.9594,199.2064,25491.0
2023-03-02 14:20:00,209.71,210.22,209.61,210.22,45158.0,199.254,199.7385,199.1589,199.7385,45158.0
2023-03-02 14:30:00,210.21,210.42,210.12,210.34,60858.0,199.729,199.9286,199.6435,199.8525,60858.0
2023-03-02 14:40:00,210.31,210.68,210.29,210.68,59794.0,199.824,200.1756,199.805,200.1756,59794.0
2023-03-02 14:50:00,210.69,211.13,210.64,211.07,85212.0,200.1851,200.6032,200.1376,200.5461,85212.0
2023-03-02 15:00:00,211.07,211.3,210.91,210.91,63716.0,200.5461,200.7647,200.3941,200.3941,63716.0
2023-03-02 15:10:00,210.96,211.66,210.95,211.17,51151.0,200.4416,201.1067,200.4321,200.6412,51151.0
2023-03-02 15:20:00,211.2,211.58,211.07,211.43,64503.0,200.6697,201.0307,200.5461,200.8882,64503.0
2023-03-02 15:30:00,211.45,212.16,211.31,211.93,97383.0,200.9072,201.5818,200.7742,201.3633,97383.0
2023-03-02 15:40:00,211.91,212.01,211.52,211.78,123234.0,201.3443,201.4393,200.9737,201.2207,123234.0
2023-03-02 15:50:00,211.73,211.79,211.08,211.45,300812.0,201.1732,201.2302,200.5556,200.9072,300812.0
2023-03-03 09:30:00,212.01,212.88,211.44,212.73,67249.0,201.4393,202.2659,200.8977,202.1234,67249.0
2023-03-03 09:40:00,212.76,212.78,210.87,211.17,41201.0,202.1519,202.1709,200.3561,200.6412,41201.0
2023-03-03 09:50:00,211.14,211.46,210.55,211.18,33431.0,200.6127,200.9167,200.0521,200.6507,33431.0
2023-03-03 10:00:00,211.28,211.37,209.65,209.87,40670.0,200.7457,200.8312,199.1969,199.406,40670.0
2023-03-03 10:10:00,209.94,210.14,209.41,209.97,61229.0,199.4725,199.6625,198.9689,199.501,61229.0
2023-03-03 10:20:00,209.98,210.44,209.28,209.28,77863.0,199.5105,199.9476,198.8454,198.8454,77863.0
2023-03-03 10:30:00,209.29,209.47,208.67,208.84,62509.0,198.8549,199.0259,198.2658,198.4273,62509.0
2023-03-03 10:40:00,208.82,209.3,208.52,209.01,52995.0,198.4083,198.8644,198.1233,198.5889,52995.0
2023-03-03 10:50:00,209.01,209.02,208.2,208.26,43709.0,198.5889,198.5984,197.8192,197.8763,43709.0
2023-03-03 11:00:00,208.26,208.57,208.18,208.53,47193.0,197.8763,198.1708,197.8002,198.1328,47193.0
2023-03-03 11:10:00,208.53,208.58,208.18,208.21,43808.0,198.1328,198.1803,197.8002,197.8287,43808.0
2023-03-03 11:20:00,208.23,208.46,208.07,208.19,42066.0,197.8477,198.0663,197.6957,197.8097,42066.0
2023-03-03 11:30:00,208.22,208.63,208.19,208.31,27386.0,197.8382,198.2278,197.8097,197.9238,27386.0
2023-03-03 11:40:00,208.32,208.73,208.2,208.61,27694.0,197.9333,198.3228,197.8192,198.2088,27694.0
2023-03-03 11:50:00,208.65,209.15,208.63,208.97,38893.0,198.2468,198.7219,198.2278,198.5509,38893.0
2023-03-03 12:00:00,208.99,209.04,208.74,208.83,30054.0,198.5699,198.6174,198.3323,198.4178,30054.0
2023-03-03 12:10:00,208.79,209.35,208.77,209.12,34023.0,198.3798,198.9119,198.3608,198.6934,34023.0
2023-03-03 12:20:00,209.11,209.12,208.72,208.79,24135.0,198.6839,198.6934,198.3133,198.3798,24135.0
2023-03-03 12:30:00,208.75,209.01,208.39,208.43,23990.0,198.3418,198.5889,197.9998,198.0378,23990.0
2023-03-03 12:40:00,208.46,208.73,208.1,208.64,38909.0,198.0663,198.3228,197.7242,198.2373,38909.0
2023-03-03 12:50:00,208.61,208.82,208.4,208.76,19102.0,198.2088,198.4083,198.0093,198.3513,19102.0
2023-03-03 13:00:00,208.76,208.91,208.67,208.78,18942.0,198.3513,198.4938,198.2658,198.3703,18942.0
2023-03-03 13:10:00,208.79,208.87,208.59,208.6,28850.0,198.3798,198.4558,198.1898,198.1993,28850.0
2023-03-03 13:20:00,208.57,208.72,208.37,208.7,26164.0,198.1708,198.3133,197.9808,198.2943,26164.0
2023-03-03 13:30:00,208.74,208.8,208.35,208.58,22881.0,198.3323,198.3893,197.9618,198.1803,22881.0
2023-03-03 13:40:00,208.5,208.9,208.46,208.48,25954.0,198.1043,198.4843,198.0663,198.0853,25954.0
2023-03-03 13:50:00,208.48,208.62,208.23,208.25,27997.0,198.0853,198.2183,197.8477,197.8667,27997.0
2023-03-03 14:00:00,208.2,208.39,208.0,208.05,33242.0,197.8192,197.9998,197.6292,197.6767,33242.0
2023-03-03 14:10:00,208.11,208.32,208.04,208.17,29559.0,197.7337,197.9333,197.6672,197.7907,29559.0
2023-03-03 14:20:00,208.14,208.74,208.12,208.7,27706.0,197.7622,198.3323,197.7432,198.2943,27706.0
2023-03-03 14:30:00,208.73,208.74,208.44,208.5,32232.0,198.3228,198.3323,198.0473,198.1043,32232.0
2023-03-03 14:40:00,208.47,208.91,208.47,208.84,21796.0,198.0758,198.4938,198.0758,198.4273,21796.0
2023-03-03 14:50:00,208.84,208.87,208.76,208.79,24656.0,198.4273,198.4558,198.3513,198.3798,24656.0
2023-03-03 15:00:00,208.81,209.25,208.67,209.22,37280.0,198.3988,198.8169,198.2658,198.7884,37280.0
2023-03-03 15:10:00,209.2,209.39,209.11,209.22,38766.0,198.7694,198.9499,198.6839,198.7884,38766.0
2023-03-03 15:20:00,209.25,209.37,208.82,209.28,44990.0,198.8169,198.9309,198.4083,198.8454,44990.0
2023-03-03 15:30:00,209.26,209.28,208.78,208.81,56538.0,198.8264,198.8454,198.3703,198.3988,56538.0
2023-03-03 15:40:00,208.79,209.37,208.58,209.35,141992.0,198.3798,198.9309,198.1803,198.9119,141992.0
2023-03-03 15:50:00,209.4,209.64,209.18,209.42,317123.0,198.9594,199.1874,198.7504,198.9784,317123.0
2023-03-06 09:30:00,209.56,210.3,208.86,210.27,52871.0,199.1114,199.8145,198.4463,199.786,52871.0
2023-03-06 09:40:00,210.27,210.44,209.39,209.8,26189.0,199.786,199.9476,198.9499,199.3395,26189.0
2023-03-06 09:50:00,209.81,210.14,209.47,210.14,26768.0,199.349,199.6625,199.0259,199.6625,26768.0
2023-03-06 10:00:00,210.05,210.44,209.53,210.33,71877.0,199.577,199.9476,199.0829,199.843,71877.0
2023-03-06 10:10:00,210.34,210.81,210.34,210.69,24018.0,199.8525,200.2991,199.8525,200.1851,24018.0
2023-03-06 10:20:00,210.64,210.71,210.02,210.35,26963.0,200.1376,200.2041,199.5485,199.862,26963.0
2023-03-06 10:30:00,210.35,210.53,209.84,209.84,20917.0,199.862,200.0331,199.3775,199.3775,20917.0
2023-03-06 10:40:00,209.83,209.83,209.32,209.5,32528.0,199.368,199.368,198.8834,199.0544,32528.0
2023-03-06 10:50:00,209.58,209.77,209.25,209.25,54511.0,199.1304,199.311,198.8169,198.8169,54511.0
2023-03-06 11:00:00,209.19,209.48,208.99,209.08,39406.0,198.7599,199.0354,198.5699,198.6554,39406.0
2023-03-06 11:10:00,209.17,209.17,208.77,208.77,22260.0,198.7409,198.7409,198.3608,198.3608,22260.0
2023-03-06 11:20:00,208.77,208.82,208.57,208.68,18991.0,198.3608,198.4083,198.1708,198.2753,18991.0
2023-03-06 11:30:00,208.68,208.69,208.31,208.59,15565.0,198.2753,198.2848,197.9238,198.1898,15565.0
2023-03-06 11:40:00,208.5,208.5,208.03,208.22,16411.0,198.1043,198.1043,197.6577,197.8382,16411.0
2023-03-06 11:50:00,208.42,208.49,208.19,208.37,14433.0,198.0283,198.0948,197.8097,197.9808,14433.0
2023-03-06 12:00:00,208.36,208.78,208.32,208.77,19059.0,197.9713,198.3703,197.9333,198.3608,19059.0
2023-03-06 12:10:00,208.82,208.88,208.56,208.73,36604.0,198.4083,198.4653,198.1613,198.3228,36604.0
2023-03-06 12:20:00,208.75,208.77,208.12,208.15,9500.0,198.3418,198.3608,197.7432,197.7717,9500.0
2023-03-06 12:30:00,208.17,208.23,207.95,208.12,13273.0,197.7907,197.8477,197.5817,197.7432,13273.0
2023-03-06 12:40:00,208.08,208.16,207.84,207.99,33034.0,197.7052,197.7812,197.4772,197.6197,33034.0
2023-03-06 12:50:00,207.99,208.35,207.99,208.3,16552.0,197.6197,197.9618,197.6197,197.9143,16552.0
2023-03-06 13:00:00,208.26,208.42,208.14,208.22,15133.0,197.8763,198.0283,197.7622,197.8382,15133.0
2023-03-06 13:10:00,208.2,208.2,207.99,208.19,9340.0,197.8192,197.8192,197.6197,197.8097,9340.0
2023-03-06 13:20:00,208.22,208.38,208.06,208.27,14580.0,197.8382,197.9903,197.6862,197.8858,14580.0
2023-03-06 13:30:00,208.3,208.36,208.17,208.3,14843.0,197.9143,197.9713,197.7907,197.9143,14843.0
2023-03-06 13:40:00,208.25,208.35,208.03,208.25,27998.0,197.8667,197.9618,197.6577,197.8667,27998.0
2023-03-06 13:50:00,208.27,208.56,208.22,208.41,15353.0,197.8858,198.1613,197.8382,198.0188,15353.0
2023-03-06 14:00:00,208.33,208.66,208.31,208.57,9740.0,197.9428,198.2563,197.9238,198.1708,9740.0
2023-03-06 14:10:00,208.6,208.76,208.49,208.58,11921.0,198.1993,198.3513,198.0948,198.1803,11921.0
2023-03-06 14:20:00,208.53,208.81,208.46,208.81,15294.0,198.1328,198.3988,198.0663,198.3988,15294.0
2023-03-06 14:30:00,208.85,209.07,208.79,208.96,16049.0,198.4368,198.6459,198.3798,198.5413,16049.0
2023-03-06 14:40:00,208.95,209.09,208.74,208.88,42216.0,198.5318,198.6649,198.3323,198.4653,42216.0
2023-03-06 14:50:00,208.88,208.98,208.63,208.74,41546.0,198.4653,198.5604,198.2278,198.3323,41546.0
2023-03-06 15:00:00,208.75,208.82,208.44,208.64,26329.0,198.3418,198.4083,198.0473,198.2373,26329.0
2023-03-06 15:10:00,208.64,208.75,208.36,208.41,20959.0,198.2373,198.3418,197.9713,198.0188,20959.0
2023-03-06 15:20:00,208.41,208.62,208.33,208.47,22914.0,198.0188,198.2183,197.9428,198.0758,22914.0
2023-03-06 15:30:00,208.47,208.6,208.32,208.49,33524.0,198.0758,198.1993,197.9333,198.0948,33524.0
2023-03-06 15:40:00,208.49,208.9,208.44,208.89,52438.0,198.0948,198.4843,198.0473,198.4748,52438.0
2023-03-06 15:50:00,208.87,208.9,208.65,208.83,204222.0,198.4558,198.4843,198.2468,198.4178,204222.0
2023-03-07 09:30:00,207.43,207.7,206.02,206.18,132913.0,197.0876,197.3442,195.7479,195.9,132913.0
2023-03-07 09:40:00,206.23,206.27,204.65,206.16,89545.0,195.9475,195.9855,194.4462,195.881,89545.0
2023-03-07 09:50:00,206.21,206.95,206.03,206.61,93323.0,195.9285,196.6316,195.7574,196.3085,93323.0
2023-03-07 10:00:00,206.69,206.92,205.92,206.09,92254.0,196.3845,196.6031,195.6529,195.8144,92254.0
2023-03-07 10:10:00,206.06,206.45,205.75,206.36,60622.0,195.7859,196.1565,195.4914,196.071,60622.0
2023-03-07 10:20:00,206.42,206.91,206.11,206.23,36599.0,196.128,196.5936,195.8334,195.9475,36599.0
2023-03-07 10:30:00,206.14,206.61,205.96,206.05,20677.0,195.862,196.3085,195.6909,195.7764,20677.0
2023-03-07 10:40:00,206.1,206.57,205.66,206.39,46652.0,195.8239,196.2705,195.4059,196.0995,46652.0
2023-03-07 10:50:00,206.38,206.38,205.9,205.9,34972.0,196.09,196.09,195.6339,195.6339,34972.0
2023-03-07 11:00:00,206.0,206.94,205.92,206.65,24573.0,195.7289,196.6221,195.6529,196.3465,24573.0
2023-03-07 11:10:00,206.74,207.13,206.63,206.74,15944.0,196.432,196.8026,196.3275,196.432,15944.0
2023-03-07 11:20:00,206.81,206.81,206.45,206.45,14506.0,196.4985,196.4985,196.1565,196.1565,14506.0
2023-03-07 11:30:00,206.51,206.53,205.99,206.2,15424.0,196.2135,196.2325,195.7194,195.919,15424.0
2023-03-07 11:40:00,206.33,206.36,205.73,206.15,63528.0,196.0425,196.071,195.4724,195.8715,63528.0
2023-03-07 11:50:00,206.17,206.22,205.87,206.01,81719.0,195.8905,195.938,195.6054,195.7384,81719.0
2023-03-07 12:00:00,206.0,206.18,205.89,206.16,43218.0,195.7289,195.9,195.6244,195.881,43218.0
2023-03-07 12:10:00,206.13,206.58,205.96,206.57,19110.0,195.8525,196.28,195.6909,196.2705,19110.0
2023-03-07 12:20:00,206.64,207.32,206.6,206.91,25604.0,196.337,196.9831,196.299,196.5936,25604.0
2023-03-07 12:30:00,206.94,206.96,206.22,206.29,15759.0,196.6221,196.6411,195.938,196.0045,15759.0
2023-03-07 12:40:00,206.27,206.3,205.97,206.11,19145.0,195.9855,196.014,195.7004,195.8334,19145.0
2023-03-07 12:50:00,206.06,206.23,205.83,205.98,31009.0,195.7859,195.9475,195.5674,195.7099,31009.0
2023-03-07 13:00:00,205.96,206.15,205.74,205.92,72312.0,195.6909,195.8715,195.4819,195.6529,72312.0
2023-03-07 13:10:00,205.91,206.27,205.9,206.1,29425.0,195.6434,195.9855,195.6339,195.8239,29425.0
2023-03-07 13:20:00,206.06,206.34,206.02,206.2,23680.0,195.7859,196.052,195.7479,195.919,23680.0
2023-03-07 13:30:00,206.16,206.35,205.91,206.1,38451.0,195.881,196.0615,195.6434,195.8239,38451.0
2023-03-07 13:40:00,206.1,206.1,205.94,206.0,34698.0,195.8239,195.8239,195.6719,195.7289,34698.0
2023-03-07 13:50:00,206.01,206.07,205.47,205.96,66660.0,195.7384,195.7954,195.2254,195.6909,66660.0
2023-03-07 14:00:00,205.95,206.03,205.73,205.74,53794.0,195.6814,195.7574,195.4724,195.4819,53794.0
2023-03-07 14:10:00,205.74,205.95,205.41,205.49,30589.0,195.4819,195.6814,195.1684,195.2444,30589.0
2023-03-07 14:20:00,205.51,205.57,205.1,205.14,22650.0,195.2634,195.3204,194.8738,194.9118,22650.0
2023-03-07 14:30:00,205.16,205.4,204.93,205.37,36633.0,194.9308,195.1588,194.7123,195.1303,36633.0
2023-03-07 14:40:00,205.37,205.56,205.02,205.06,27423.0,195.1303,195.3109,194.7978,194.8358,27423.0
2023-03-07 14:50:00,205.03,205.24,204.94,205.24,24687.0,194.8073,195.0068,194.7218,195.0068,24687.0
2023-03-07 15:00:00,205.22,205.48,205.14,205.46,21982.0,194.9878,195.2349,194.9118,195.2159,21982.0
2023-03-07 15:10:00,205.42,205.84,205.35,205.59,48910.0,195.1779,195.5769,195.1113,195.3394,48910.0
2023-03-07 15:20:00,205.54,205.7,205.43,205.54,27640.0,195.2919,195.4439,195.1874,195.2919,27640.0
2023-03-07 15:30:00,205.57,205.81,205.37,205.52,56241.0,195.3204,195.5484,195.1303,195.2729,56241.0
2023-03-07 15:40:00,205.54,205.64,205.3,205.36,71668.0,195.2919,195.3869,195.0638,195.1208,71668.0
2023-03-07 15:50:00,205.31,205.72,205.07,205.34,260763.0,195.0733,195.4629,194.8453,195.1018,260763.0
2023-03-08 09:30:00,204.49,205.15,204.0,204.78,69948.0,194.2942,194.9213,193.8287,194.5698,69948.0
2023-03-08 09:40:00,204.86,205.05,204.35,204.52,68990.0,194.6458,194.8263,194.1612,194.3227,68990.0
2023-03-08 09:50:00,204.68,205.11,204.58,204.74,41568.0,194.4747,194.8833,194.3797,194.5318,41568.0
2023-03-08 10:00:00,204.79,204.79,203.59,204.12,49320.0,194.5793,194.5793,193.4391,193.9427,49320.0
2023-03-08 10:10:00,204.02,204.51,203.74,204.01,72285.0,193.8477,194.3132,193.5816,193.8382,72285.0
2023-03-08 10:20:00,204.06,204.83,203.59,204.24,39284.0,193.8857,194.6173,193.4391,194.0567,39284.0
2023-03-08 10:30:00,204.22,204.54,204.07,204.16,52371.0,194.0377,194.3417,193.8952,193.9807,52371.0
2023-03-08 10:40:00,204.21,204.34,203.72,203.88,55417.0,194.0282,194.1517,193.5626,193.7146,55417.0
2023-03-08 10:50:00,203.88,204.02,202.9,202.91,48282.0,193.7146,193.8477,192.7835,192.793,48282.0
2023-03-08 11:00:00,202.98,203.67,202.83,203.63,36343.0,192.8595,193.5151,192.717,193.4771,36343.0
2023-03-08 11:10:00,203.69,203.71,202.85,202.91,34330.0,193.5341,193.5531,192.736,192.793,34330.0
2023-03-08 11:20:00,202.94,203.05,202.56,202.65,40715.0,192.8215,192.926,192.4604,192.546,40715.0
2023-03-08 11:30:00,202.73,202.73,201.68,201.75,74545.0,192.622,192.622,191.6243,191.6908,74545.0
2023-03-08 11:40:00,201.74,203.0,201.71,202.94,34435.0,191.6813,192.8785,191.6528,192.8215,34435.0
2023-03-08 11:50:00,202.95,203.01,202.46,202.59,23178.0,192.831,192.888,192.3654,192.489,23178.0
2023-03-08 12:00:00,202.57,202.8,202.53,202.59,28563.0,192.47,192.6885,192.4319,192.489,28563.0
2023-03-08 12:10:00,202.6,202.8,202.45,202.76,17100.0,192.4985,192.6885,192.3559,192.6505,17100.0
2023-03-08 12:20:00,202.74,202.81,202.25,202.27,29899.0,192.6315,192.698,192.1659,192.1849,29899.0
2023-03-08 12:30:00,202.21,202.22,201.94,202.03,42645.0,192.1279,192.1374,191.8714,191.9569,42645.0
2023-03-08 12:40:00,202.06,202.18,201.84,201.95,63490.0,191.9854,192.0994,191.7763,191.8809,63490.0
2023-03-08 12:50:00,201.96,202.06,201.78,201.89,19641.0,191.8904,191.9854,191.7193,191.8239,19641.0
2023-03-08 13:00:00,201.86,202.05,201.8,201.92,21888.0,191.7954,191.9759,191.7383,191.8524,21888.0
2023-03-08 13:10:00,201.85,202.06,201.85,202.05,21948.0,191.7859,191.9854,191.7859,191.9759,21948.0
2023-03-08 13:20:00,202.05,202.08,201.81,201.81,12176.0,191.9759,192.0044,191.7478,191.7478,12176.0
2023-03-08 13:30:00,201.83,202.05,201.8,201.99,14491.0,191.7668,191.9759,191.7383,191.9189,14491.0
2023-03-08 13:40:00,202.01,202.11,201.94,202.05,39453.0,191.9379,192.0329,191.8714,191.9759,39453.0
2023-03-08 13:50:00,202.06,202.09,201.92,201.92,33254.0,191.9854,192.0139,191.8524,191.8524,33254.0
2023-03-08 14:00:00,201.97,202.07,201.87,202.06,12345.0,191.8999,191.9949,191.8049,191.9854,12345.0
2023-03-08 14:10:00,202.06,202.67,202.01,202.5,28562.0,191.9854,192.565,191.9379,192.4034,28562.0
2023-03-08 14:20:00,202.52,202.56,202.24,202.3,30125.0,192.4224,192.4604,192.1564,192.2134,30125.0
2023-03-08 14:30:00,202.3,202.41,202.0,202.13,24407.0,192.2134,192.3179,191.9284,192.0519,24407.0
2023-03-08 14:40:00,202.12,202.21,201.85,201.85,21112.0,192.0424,192.1279,191.7859,191.7859,21112.0
2023-03-08 14:50:00,201.84,201.86,201.46,201.63,36479.0,191.7763,191.7954,191.4153,191.5768,36479.0
2023-03-08 15:00:00,201.66,202.05,201.63,201.98,32591.0,191.6053,191.9759,191.5768,191.9094,32591.0
2023-03-08 15:10:00,201.98,202.15,201.85,202.08,27613.0,191.9094,192.0709,191.7859,192.0044,27613.0
2023-03-08 15:20:00,202.08,202.4,202.08,202.19,42401.0,192.0044,192.3084,192.0044,192.1089,42401.0
2023-03-08 15:30:00,202.19,202.96,202.12,202.86,46086.0,192.1089,192.8405,192.0424,192.7455,46086.0
2023-03-08 15:40:00,202.85,203.36,202.69,203.23,69231.0,192.736,193.2206,192.584,193.097,69231.0
2023-03-08 15:50:00,203.23,203.69,203.07,203.57,171458.0,193.097,193.5341,192.945,193.4201,171458.0
2023-03-09 09:30:00,204.82,204.82,203.54,204.28,75984.0,194.6078,194.6078,193.3916,194.0947,75984.0
2023-03-09 09:40:00,204.33,204.44,203.56,204.02,44463.0,194.1422,194.2467,193.4106,193.8477,44463.0
2023-03-09 09:50:00,204.12,204.22,203.52,204.14,30286.0,193.9427,194.0377,193.3726,193.9617,30286.0
2023-03-09 10:00:00,204.09,204.11,203.02,203.02,35434.0,193.9142,193.9332,192.8975,192.8975,35434.0
2023-03-09 10:10:00,203.13,203.36,202.31,202.37,38580.0,193.002,193.2206,192.2229,192.2799,38580.0
2023-03-09 10:20:00,202.37,202.59,202.02,202.39,44034.0,192.2799,192.489,191.9474,192.2989,44034.0
2023-03-09 10:30:00,202.47,203.16,202.41,203.03,38957.0,192.3749,193.0305,192.3179,192.907,38957.0
2023-03-09 10:40:00,203.08,204.03,203.08,203.66,46046.0,192.9545,193.8572,192.9545,193.5056,46046.0
2023-03-09 10:50:00,203.71,203.73,203.01,203.1,44245.0,193.5531,193.5721,192.888,192.9735,44245.0
2023-03-09 11:00:00,203.17,203.35,202.69,202.92,40187.0,193.04,193.2111,192.584,192.8025,40187.0
2023-03-09 11:10:00,202.97,203.14,202.79,202.95,21817.0,192.85,193.0115,192.679,192.831,21817.0
2023-03-09 11:20:00,203.0,203.12,202.79,202.88,19765.0,192.8785,192.9925,192.679,192.7645,19765.0
2023-03-09 11:30:00,202.9,202.97,202.55,202.57,19693.0,192.7835,192.85,192.4509,192.47,19693.0
2023-03-09 11:40:00,202.6,202.89,202.6,202.61,44910.0,192.4985,192.774,192.4985,192.508,44910.0
2023-03-09 11:50:00,202.64,202.9,202.46,202.57,20369.0,192.5365,192.7835,192.3654,192.47,20369.0
2023-03-09 12:00:00,202.66,202.88,202.44,202.67,21133.0,192.5555,192.7645,192.3464,192.565,21133.0
2023-03-09 12:10:00,202.69,202.9,202.69,202.78,34045.0,192.584,192.7835,192.584,192.6695,34045.0
2023-03-09 12:20:00,202.73,203.14,202.71,203.04,23101.0,192.622,193.0115,192.603,192.9165,23101.0
2023-03-09 12:30:00,203.05,203.19,202.75,203.12,22185.0,192.926,193.059,192.641,192.9925,22185.0
2023-03-09 12:40:00,203.08,203.39,202.98,203.03,14233.0,192.9545,193.2491,192.8595,192.907,14233.0
2023-03-09 12:50:00,203.01,203.19,202.96,202.96,16902.0,192.888,193.059,192.8405,192.8405,16902.0
2023-03-09 13:00:00,202.91,203.17,202.72,203.03,20665.0,192.793,193.04,192.6125,192.907,20665.0
2023-03-09 13:10:00,203.02,203.04,202.77,202.84,27631.0,192.8975,192.9165,192.66,192.7265,27631.0
2023-03-09 13:20:00,202.84,202.91,202.6,202.71,40891.0,192.7265,192.793,192.4985,192.603,40891.0
2023-03-09 13:30:00,202.67,202.76,202.4,202.45,124223.0,192.565,192.6505,192.3084,192.3559,124223.0
2023-03-09 13:40:00,202.48,202.96,202.46,202.53,58872.0,192.3844,192.8405,192.3654,192.4319,58872.0
2023-03-09 13:50:00,202.52,202.76,202.45,202.59,72479.0,192.4224,192.6505,192.3559,192.489,72479.0
2023-03-09 14:00:00,202.56,202.65,202.4,202.57,54593.0,192.4604,192.546,192.3084,192.47,54593.0
2023-03-09 14:10:00,202.55,202.57,202.06,202.13,34731.0,192.4509,192.47,191.9854,192.0519,34731.0
2023-03-09 14:20:00,202.07,202.07,201.72,201.81,17716.0,191.9949,191.9949,191.6623,191.7478,17716.0
2023-03-09 14:30:00,201.81,201.81,201.24,201.41,18552.0,191.7478,191.7478,191.2063,191.3678,18552.0
2023-03-09 14:40:00,201.48,201.62,201.18,201.48,29113.0,191.4343,191.5673,191.1493,191.4343,29113.0
2023-03-09 14:50:00,201.5,201.66,201.18,201.18,46829.0,191.4533,191.6053,191.1493,191.1493,46829.0
2023-03-09 15:00:00,201.24,201.5,200.73,200.78,33415.0,191.2063,191.4533,190.7217,190.7692,33415.0
2023-03-09 15:10:00,200.76,201.02,199.87,199.87,38033.0,190.7502,190.9972,189.9046,189.9046,38033.0
2023-03-09 15:20:00,199.86,200.36,199.57,199.93,65497.0,189.8951,190.3701,189.6195,189.9616,65497.0
2023-03-09 15:30:00,199.93,200.61,199.83,200.36,66020.0,189.9616,190.6077,189.8666,190.3701,66020.0
2023-03-09 15:40:00,200.35,200.42,199.81,200.14,71210.0,190.3606,190.4271,189.8476,190.1611,71210.0
2023-03-09 15:50:00,200.11,200.42,199.42,199.66,191356.0,190.1326,190.4271,189.477,189.705,191356.0
2023-03-10 09:30:00,198.88,199.29,198.1,198.6,70819.0,188.9639,189.3535,188.2228,188.6979,70819.0
2023-03-10 09:40:00,198.76,198.96,198.19,198.71,31421.0,188.8499,189.0399,188.3083,188.8024,31421.0
2023-03-10 09:50:00,198.62,199.75,198.45,199.43,58486.0,188.7169,189.7906,188.5554,189.4865,58486.0
2023-03-10 10:00:00,199.52,201.36,199.44,201.36,224556.0,189.572,191.3203,189.496,191.3203,224556.0
2023-03-10 10:10:00,201.32,202.19,201.01,201.28,165160.0,191.2823,192.1089,190.9877,191.2443,165160.0
2023-03-10 10:20:00,201.14,201.51,200.63,201.06,51532.0,191.1113,191.4628,190.6267,191.0352,51532.0
2023-03-10 10:30:00,201.06,201.99,201.06,201.7,35556.0,191.0352,191.9189,191.0352,191.6433,35556.0
2023-03-10 10:40:00,201.71,202.06,201.29,201.81,45805.0,191.6528,191.9854,191.2538,191.7478,45805.0
2023-03-10 10:50:00,201.9,203.08,201.62,203.08,65940.0,191.8334,192.9545,191.5673,192.9545,65940.0
2023-03-10 11:00:00,203.05,203.09,202.36,202.62,46016.0,192.926,192.964,192.2704,192.5175,46016.0
2023-03-10 11:10:00,202.67,202.82,201.41,201.62,22026.0,192.565,192.7075,191.3678,191.5673,22026.0
2023-03-10 11:20:00,201.61,202.38,201.46,201.81,96743.0,191.5578,192.2894,191.4153,191.7478,96743.0
2023-03-10 11:30:00,201.92,202.61,201.84,201.94,37953.0,191.8524,192.508,191.7763,191.8714,37953.0
2023-03-10 11:40:00,202.11,202.26,200.35,200.65,33882.0,192.0329,192.1754,190.3606,190.6457,33882.0
2023-03-10 11:50:00,200.53,200.53,199.56,199.79,90697.0,190.5317,190.5317,189.61,189.8286,90697.0
2023-03-10 12:00:00,199.74,199.95,199.22,199.22,51943.0,189.7811,189.9806,189.287,189.287,51943.0
2023-03-10 12:10:00,199.19,199.83,199.09,199.76,37783.0,189.2585,189.8666,189.1635,189.8001,37783.0
2023-03-10 12:20:00,199.76,200.03,199.56,199.89,34396.0,189.8001,190.0566,189.61,189.9236,34396.0
2023-03-10 12:30:00,200.05,200.51,199.88,200.12,32458.0,190.0756,190.5127,189.9141,190.1421,32458.0
2023-03-10 12:40:00,200.04,200.09,199.58,199.58,27741.0,190.0661,190.1136,189.629,189.629,27741.0
2023-03-10 12:50:00,199.66,199.67,199.05,199.36,25777.0,189.705,189.7145,189.1255,189.42,25777.0
2023-03-10 13:00:00,199.33,199.55,199.09,199.26,28342.0,189.3915,189.6005,189.1635,189.325,28342.0
2023-03-10 13:10:00,199.31,199.32,198.56,198.66,24519.0,189.3725,189.382,188.6599,188.7549,24519.0
2023-03-10 13:20:00,198.61,198.76,197.56,197.86,25951.0,188.7074,188.8499,187.7097,187.9948,25951.0
2023-03-10 13:30:00,197.94,197.97,197.37,197.51,27060.0,188.0708,188.0993,187.5292,187.6622,27060.0
2023-03-10 13:40:00,197.48,197.73,197.45,197.56,26617.0,187.6337,187.8713,187.6052,187.7097,26617.0
2023-03-10 13:50:00,197.56,197.62,197.0,197.28,21286.0,187.7097,187.7668,187.1777,187.4437,21286.0
2023-03-10 14:00:00,197.31,197.74,197.04,197.69,95297.0,187.4722,187.8808,187.2157,187.8333,95297.0
2023-03-10 14:10:00,197.8,198.19,196.97,197.28,39051.0,187.9378,188.3083,187.1492,187.4437,39051.0
2023-03-10 14:20:00,197.41,197.46,196.53,196.58,43125.0,187.5672,187.6147,186.7311,186.7786,43125.0
2023-03-10 14:30:00,196.65,197.35,196.61,197.33,63652.0,186.8451,187.5102,186.8071,187.4912,63652.0
2023-03-10 14:40:00,197.28,197.94,196.94,197.9,47304.0,187.4437,188.0708,187.1207,188.0328,47304.0
2023-03-10 14:50:00,197.9,198.07,197.24,197.54,44383.0,188.0328,188.1943,187.4057,187.6907,44383.0
2023-03-10 15:00:00,197.55,197.55,196.7,197.22,31145.0,187.7002,187.7002,186.8926,187.3867,31145.0
2023-03-10 15:10:00,197.1,197.45,196.53,196.56,37280.0,187.2727,187.6052,186.7311,186.7596,37280.0
2023-03-10 15:20:00,196.51,196.94,196.3,196.81,79967.0,186.7121,187.1207,186.5126,186.9971,79967.0
2023-03-10 15:30:00,196.84,197.01,196.02,196.09,66926.0,187.0256,187.1872,186.2465,186.313,66926.0
2023-03-10 15:40:00,196.08,196.08,195.18,195.65,120649.0,186.3035,186.3035,185.4484,185.895,120649.0
2023-03-10 15:50:00,195.62,196.51,195.53,196.11,262947.0,185.8665,186.7121,185.781,186.332,262947.0
2023-03-13 09:30:00,194.62,195.6,193.73,195.02,78065.0,184.9163,185.8475,184.0707,185.2964,78065.0
2023-03-13 09:40:00,195.33,196.88,194.48,196.45,42430.0,185.5909,187.0637,184.7833,186.6551,42430.0
2023-03-13 09:50:00,196.64,197.24,195.95,196.96,29346.0,186.8356,187.4057,186.18,187.1397,29346.0
2023-03-13 10:00:00,196.94,198.05,196.47,197.86,61675.0,187.1207,188.1753,186.6741,187.9948,61675.0
2023-03-13 10:10:00,198.16,198.2,196.29,196.29,27943.0,188.2798,188.3178,186.5031,186.5031,27943.0
2023-03-13 10:20:00,196.34,196.74,195.36,195.36,20860.0,186.5506,186.9306,185.6194,185.6194,20860.0
2023-03-13 10:30:00,195.6,196.7,195.34,196.13,28010.0,185.8475,186.8926,185.6004,186.351,28010.0
2023-03-13 10:40:00,196.22,197.34,195.89,196.8,38863.0,186.4366,187.5007,186.123,186.9876,38863.0
2023-03-13 10:50:00,196.96,197.79,195.83,197.71,39946.0,187.1397,187.9283,186.066,187.8523,39946.0
2023-03-13 11:00:00,197.71,198.19,197.18,197.52,29491.0,187.8523,188.3083,187.3487,187.6717,29491.0
2023-03-13 11:10:00,197.49,198.07,197.34,197.72,27774.0,187.6432,188.1943,187.5007,187.8618,27774.0
2023-03-13 11:20:00,197.74,198.97,197.5,198.8,46466.0,187.8808,189.0494,187.6527,188.8879,46466.0
2023-03-13 11:30:00,198.73,199.15,198.08,198.22,67303.0,188.8214,189.2205,188.2038,188.3368,67303.0
2023-03-13 11:40:00,198.5,198.77,197.69,198.5,43450.0,188.6029,188.8594,187.8333,188.6029,43450.0
2023-03-13 11:50:00,198.56,198.57,197.25,198.09,67056.0,188.6599,188.6694,187.4152,188.2133,67056.0
2023-03-13 12:00:00,198.1,198.88,197.55,198.12,31852.0,188.2228,188.9639,187.7002,188.2418,31852.0
2023-03-13 12:10:00,198.04,198.12,196.96,196.99,30917.0,188.1658,188.2418,187.1397,187.1682,30917.0
2023-03-13 12:20:00,197.02,197.07,196.55,196.74,25454.0,187.1967,187.2442,186.7501,186.9306,25454.0
2023-03-13 12:30:00,196.72,196.81,196.16,196.59,26323.0,186.9116,186.9971,186.3796,186.7881,26323.0
2023-03-13 12:40:00,196.65,197.09,195.97,196.07,22577.0,186.8451,187.2632,186.199,186.294,22577.0
2023-03-13 12:50:00,196.06,196.45,195.85,196.22,20170.0,186.2845,186.6551,186.085,186.4366,20170.0
2023-03-13 13:00:00,196.2,196.22,195.53,196.03,25124.0,186.4176,186.4366,185.781,186.256,25124.0
2023-03-13 13:10:00,196.02,196.5,196.02,196.22,25099.0,186.2465,186.7026,186.2465,186.4366,25099.0
2023-03-13 13:20:00,196.18,196.18,195.74,195.86,30478.0,186.3986,186.3986,185.9805,186.0945,30478.0
2023-03-13 13:30:00,195.89,196.42,195.45,196.37,28216.0,186.123,186.6266,185.705,186.5791,28216.0
2023-03-13 13:40:00,196.3,196.76,196.13,196.45,19843.0,186.5126,186.9496,186.351,186.6551,19843.0
2023-03-13 13:50:00,196.43,196.68,196.34,196.52,22870.0,186.6361,186.8736,186.5506,186.7216,22870.0
2023-03-13 14:00:00,196.54,197.14,196.54,196.58,28216.0,186.7406,187.3107,186.7406,186.7786,28216.0
2023-03-13 14:10:00,196.58,197.31,196.52,197.08,48296.0,186.7786,187.4722,186.7216,187.2537,48296.0
2023-03-13 14:20:00,197.01,197.33,196.82,197.01,32374.0,187.1872,187.4912,187.0066,187.1872,32374.0
2023-03-13 14:30:00,197.06,197.54,196.8,196.92,28283.0,187.2347,187.6907,186.9876,187.1017,28283.0
2023-03-13 14:40:00,196.85,197.36,196.73,196.89,29827.0,187.0351,187.5197,186.9211,187.0732,29827.0
2023-03-13 14:50:00,196.89,197.08,196.57,196.77,29802.0,187.0732,187.2537,186.7691,186.9591,29802.0
2023-03-13 15:00:00,196.74,197.02,196.48,196.53,26127.0,186.9306,187.1967,186.6836,186.7311,26127.0
2023-03-13 15:10:00,196.5,196.88,196.32,196.4,28141.0,186.7026,187.0637,186.5316,186.6076,28141.0
2023-03-13 15:20:00,196.32,196.33,195.0,195.21,47204.0,186.5316,186.5411,185.2774,185.4769,47204.0
2023-03-13 15:30:00,195.24,195.73,195.15,195.64,47159.0,185.5054,185.971,185.4199,185.8855,47159.0
2023-03-13 15:40:00,195.67,195.89,195.14,195.23,60785.0,185.914,186.123,185.4104,185.4959,60785.0
2023-03-13 15:50:00,195.19,195.28,194.85,195.0,132023.0,185.4579,185.5434,185.1349,185.2774,132023.0
2023-03-14 09:30:00,196.87,197.56,196.08,197.46,84066.0,187.0542,187.7097,186.3035,187.6147,84066.0
2023-03-14 09:40:00,197.46,198.71,196.78,198.45,47049.0,187.6147,188.8024,186.9686,188.5554,47049.0
2023-03-14 09:50:00,198.41,198.45,196.71,196.78,31605.0,188.5174,188.5554,186.9021,186.9686,31605.0
2023-03-14 10:00:00,196.78,198.09,196.77,198.0,34577.0,186.9686,188.2133,186.9591,188.1278,34577.0
2023-03-14 10:10:00,197.92,198.86,197.44,198.62,43619.0,188.0518,188.9449,187.5957,188.7169,43619.0
2023-03-14 10:20:00,198.66,199.58,198.64,199.56,66356.0,188.7549,189.629,188.7359,189.61,66356.0
2023-03-14 10:30:00,199.57,199.7,198.65,198.65,54646.0,189.6195,189.743,188.7454,188.7454,54646.0
2023-03-14 10:40:00,198.61,198.9,198.25,198.8,59772.0,188.7074,188.9829,188.3653,188.8879,59772.0
2023-03-14 10:50:00,198.89,199.22,198.58,198.59,43262.0,188.9734,189.287,188.6789,188.6884,43262.0
2023-03-14 11:00:00,198.62,198.72,198.23,198.48,36024.0,188.7169,188.8119,188.3463,188.5839,36024.0
2023-03-14 11:10:00,198.47,198.62,198.22,198.44,22860.0,188.5744,188.7169,188.3368,188.5459,22860.0
2023-03-14 11:20:00,198.41,198.85,198.33,198.82,19960.0,188.5174,188.9354,188.4414,188.9069,19960.0
2023-03-14 11:30:00,198.83,198.86,198.3,198.4,15846.0,188.9164,188.9449,188.4129,188.5079,15846.0
2023-03-14 11:40:00,198.5,198.52,197.7,197.77,30941.0,188.6029,188.6219,187.8428,187.9093,30941.0
2023-03-14 11:50:00,197.8,198.06,197.77,197.97,14019.0,187.9378,188.1848,187.9093,188.0993,14019.0
2023-03-14 12:00:00,197.98,198.25,197.48,197.55,21455.0,188.1088,188.3653,187.6337,187.7002,21455.0
2023-03-14 12:10:00,197.65,198.01,197.55,197.81,24364.0,187.7953,188.1373,187.7002,187.9473,24364.0
2023-03-14 12:20:00,197.78,197.81,197.25,197.37,19134.0,187.9188,187.9473,187.4152,187.5292,19134.0
2023-03-14 12:30:00,197.43,197.83,197.4,197.58,20449.0,187.5862,187.9663,187.5577,187.7288,20449.0
2023-03-14 12:40:00,197.52,197.52,197.03,197.39,25096.0,187.6717,187.6717,187.2062,187.5482,25096.0
2023-03-14 12:50:00,197.35,197.35,196.68,196.81,22059.0,187.5102,187.5102,186.8736,186.9971,22059.0
2023-03-14 13:00:00,196.8,196.87,195.9,195.98,27118.0,186.9876,187.0542,186.1325,186.2085,27118.0
2023-03-14 13:10:00,196.0,196.0,195.06,195.41,38413.0,186.2275,186.2275,185.3344,185.6669,38413.0
2023-03-14 13:20:00,195.39,195.39,194.82,195.06,24650.0,185.6479,185.6479,185.1064,185.3344,24650.0
2023-03-14 13:30:00,195.01,195.25,194.8,195.25,28485.0,185.2869,185.5149,185.0874,185.5149,28485.0
2023-03-14 13:40:00,195.31,195.51,194.7,194.87,30540.0,185.5719,185.762,184.9923,185.1539,30540.0
2023-03-14 13:50:00,194.87,195.01,194.46,194.49,21947.0,185.1539,185.2869,184.7643,184.7928,21947.0
2023-03-14 14:00:00,194.52,194.69,194.0,194.31,29115.0,184.8213,184.9828,184.3272,184.6218,29115.0
2023-03-14 14:10:00,194.36,194.46,194.12,194.35,28249.0,184.6693,184.7643,184.4413,184.6598,28249.0
2023-03-14 14:20:00,194.31,194.89,194.15,194.72,37037.0,184.6218,185.1729,184.4698,185.0113,37037.0
2023-03-14 14:30:00,194.69,194.95,194.63,194.74,21742.0,184.9828,185.2299,184.9258,185.0304,21742.0
2023-03-14 14:40:00,194.73,194.92,194.4,194.72,27350.0,185.0209,185.2014,184.7073,185.0113,27350.0
2023-03-14 14:50:00,194.65,195.0,193.8,193.85,48028.0,184.9448,185.2774,184.1372,184.1847,48028.0
2023-03-14 15:00:00,193.84,194.03,193.14,193.25,37341.0,184.1752,184.3558,183.5101,183.6146,37341.0
2023-03-14 15:10:00,193.24,193.28,192.63,193.24,41919.0,183.6051,183.6431,183.0256,183.6051,41919.0
2023-03-14 15:20:00,193.29,193.39,192.7,193.24,39154.0,183.6526,183.7477,183.0921,183.6051,39154.0
2023-03-14 15:30:00,193.22,194.22,193.1,194.0,49202.0,183.5861,184.5363,183.4721,184.3272,49202.0
2023-03-14 15:40:00,193.94,194.65,193.88,194.64,49634.0,184.2702,184.9448,184.2132,184.9353,49634.0
2023-03-14 15:50:00,194.65,195.39,194.27,195.19,279841.0,184.9448,185.6479,184.5838,185.4579,279841.0
2023-03-15 09:30:00,191.44,191.96,190.36,191.21,173941.0,181.8949,182.389,180.8687,181.6764,173941.0
2023-03-15 09:40:00,191.24,192.55,190.92,192.29,115939.0,181.7049,182.9495,181.4008,182.7025,115939.0
2023-03-15 09:50:00,192.15,192.24,190.89,191.14,125607.0,182.5695,182.655,181.3723,181.6098,125607.0
2023-03-15 10:00:00,191.05,192.81,190.96,192.36,120449.0,181.5243,183.1966,181.4388,182.769,120449.0
2023-03-15 10:10:00,192.45,192.59,191.68,192.59,85764.0,182.8545,182.9875,182.1229,182.9875,85764.0
2023-03-15 10:20:00,192.63,192.8,191.36,191.45,109084.0,183.0256,183.1871,181.8189,181.9044,109084.0
2023-03-15 10:30:00,191.34,191.78,191.18,191.42,148686.0,181.7999,182.2179,181.6479,181.8759,148686.0
2023-03-15 10:40:00,191.45,191.48,190.36,190.44,111725.0,181.9044,181.9329,180.8687,180.9447,111725.0
2023-03-15 10:50:00,190.44,191.32,190.19,191.08,98679.0,180.9447,181.7809,180.7072,181.5528,98679.0
2023-03-15 11:00:00,191.07,191.27,190.65,191.14,68498.0,181.5433,181.7334,181.1443,181.6098,68498.0
2023-03-15 11:10:00,191.11,192.27,190.95,192.27,38493.0,181.5813,182.6835,181.4293,182.6835,38493.0
2023-03-15 11:20:00,192.26,192.85,191.8,192.8,53204.0,182.674,183.2346,182.2369,183.1871,53204.0
2023-03-15 11:30:00,192.83,193.07,191.4,191.43,67108.0,183.2156,183.4436,181.8569,181.8854,67108.0
2023-03-15 11:40:00,191.43,192.14,191.12,191.58,53207.0,181.8854,182.56,181.5908,182.0279,53207.0
2023-03-15 11:50:00,191.46,191.46,190.86,191.17,29263.0,181.9139,181.9139,181.3438,181.6384,29263.0
2023-03-15 12:00:00,191.25,191.4,189.92,190.09,44451.0,181.7144,181.8569,180.4507,180.6122,44451.0
2023-03-15 12:10:00,190.02,190.6,189.98,190.55,55212.0,180.5457,181.0968,180.5077,181.0493,55212.0
2023-03-15 12:20:00,190.55,190.7,190.2,190.54,59882.0,181.0493,181.1918,180.7167,181.0398,59882.0
2023-03-15 12:30:00,190.57,190.8,190.32,190.58,113752.0,181.0683,181.2868,180.8307,181.0778,113752.0
2023-03-15 12:40:00,190.58,190.75,189.96,190.15,67674.0,181.0778,181.2393,180.4887,180.6692,67674.0
2023-03-15 12:50:00,190.16,190.16,189.39,189.61,135146.0,180.6787,180.6787,179.9471,180.1561,135146.0
2023-03-15 13:00:00,189.52,190.37,189.52,190.22,41854.0,180.0706,180.8782,180.0706,180.7357,41854.0
2023-03-15 13:10:00,190.21,190.86,190.19,190.7,49095.0,180.7262,181.3438,180.7072,181.1918,49095.0
2023-03-15 13:20:00,190.7,191.05,190.59,191.05,65697.0,181.1918,181.5243,181.0873,181.5243,65697.0
2023-03-15 13:30:00,191.02,191.33,190.62,190.96,93861.0,181.4958,181.7904,181.1158,181.4388,93861.0
2023-03-15 13:40:00,190.96,190.96,190.45,190.75,75625.0,181.4388,181.4388,180.9542,181.2393,75625.0
2023-03-15 13:50:00,190.65,191.44,190.65,191.26,65016.0,181.1443,181.8949,181.1443,181.7239,65016.0
2023-03-15 14:00:00,191.29,191.33,190.19,190.3,78991.0,181.7524,181.7904,180.7072,180.8117,78991.0
2023-03-15 14:10:00,190.29,190.37,189.43,189.69,185304.0,180.8022,180.8782,179.9851,180.2321,185304.0
2023-03-15 14:20:00,189.66,191.78,189.65,191.12,142735.0,180.2036,182.2179,180.1941,181.5908,142735.0
2023-03-15 14:30:00,191.19,191.85,191.11,191.5,47871.0,181.6574,182.2844,181.5813,181.9519,47871.0
2023-03-15 14:40:00,191.52,191.79,190.72,190.79,95524.0,181.9709,182.2274,181.2108,181.2773,95524.0
2023-03-15 14:50:00,190.85,191.6,190.57,191.39,44175.0,181.3343,182.0469,181.0683,181.8474,44175.0
2023-03-15 15:00:00,191.41,191.82,191.04,191.06,63958.0,181.8664,182.2559,181.5148,181.5338,63958.0
2023-03-15 15:10:00,191.01,191.51,190.78,191.11,62548.0,181.4863,181.9614,181.2678,181.5813,62548.0
2023-03-15 15:20:00,191.06,191.79,190.92,191.59,44071.0,181.5338,182.2274,181.4008,182.0374,44071.0
2023-03-15 15:30:00,191.55,191.71,190.81,190.96,106582.0,181.9994,182.1514,181.2963,181.4388,106582.0
2023-03-15 15:40:00,190.96,191.06,190.39,190.9,104593.0,181.4388,181.5338,180.8972,181.3818,104593.0
2023-03-15 15:50:00,190.87,192.16,190.68,192.15,311328.0,181.3533,182.579,181.1728,182.5695,311328.0
2023-03-16 09:30:00,191.08,191.64,190.02,191.42,64040.0,181.5528,182.0849,180.5457,181.8759,64040.0
2023-03-16 09:40:00,191.46,191.46,190.91,191.34,36026.0,181.9139,181.9139,181.3913,181.7999,36026.0
2023-03-16 09:50:00,191.1,191.77,190.89,191.69,95736.0,181.5718,182.2084,181.3723,182.1324,95736.0
2023-03-16 10:00:00,191.67,191.69,190.05,190.37,132621.0,182.1134,182.1324,180.5742,180.8782,132621.0
2023-03-16 10:10:00,190.28,190.35,189.14,189.38,226805.0,180.7927,180.8592,179.7096,179.9376,226805.0
2023-03-16 10:20:00,189.38,190.36,189.25,189.94,200513.0,179.9376,180.8687,179.8141,180.4697,200513.0
2023-03-16 10:30:00,189.93,190.5,189.69,190.18,145595.0,180.4602,181.0018,180.2321,180.6977,145595.0
2023-03-16 10:40:00,190.23,190.5,189.84,190.31,276629.0,180.7452,181.0018,180.3747,180.8212,276629.0
2023-03-16 10:50:00,190.35,191.36,190.32,190.73,213773.0,180.8592,181.8189,180.8307,181.2203,213773.0
2023-03-16 11:00:00,190.76,191.07,190.36,190.68,93547.0,181.2488,181.5433,180.8687,181.1728,93547.0
2023-03-16 11:10:00,190.67,191.19,190.47,191.03,188272.0,181.1633,181.6574,180.9733,181.5053,188272.0
2023-03-16 11:20:00,191.01,191.8,191.01,191.28,103078.0,181.4863,182.2369,181.4863,181.7429,103078.0
2023-03-16 11:30:00,191.28,191.29,190.5,190.5,83059.0,181.7429,181.7524,181.0018,181.0018,83059.0
2023-03-16 11:40:00,190.52,190.92,190.34,190.63,104534.0,181.0208,181.4008,180.8497,181.1253,104534.0
2023-03-16 11:50:00,190.63,190.88,190.17,190.2,81255.0,181.1253,181.3628,180.6882,180.7167,81255.0
2023-03-16 12:00:00,190.17,190.7,190.08,190.27,210490.0,180.6882,181.1918,180.6027,180.7832,210490.0
2023-03-16 12:10:00,190.24,191.13,190.21,191.13,23851.0,180.7547,181.6003,180.7262,181.6003,23851.0
2023-03-16 12:20:00,191.12,191.85,190.97,191.71,161602.0,181.5908,182.2844,181.4483,182.1514,161602.0
2023-03-16 12:30:00,191.73,191.91,191.19,191.79,39676.0,182.1704,182.3415,181.6574,182.2274,39676.0
2023-03-16 12:40:00,191.8,192.24,191.62,192.2,50945.0,182.2369,182.655,182.0659,182.617,50945.0
2023-03-16 12:50:00,192.18,192.83,191.97,192.49,336788.0,182.598,183.2156,182.3985,182.8925,336788.0
2023-03-16 13:00:00,192.49,193.12,192.46,192.75,170331.0,182.8925,183.4911,182.864,183.1396,170331.0
2023-03-16 13:10:00,192.77,193.07,192.38,192.38,43214.0,183.1586,183.4436,182.788,182.788,43214.0
2023-03-16 13:20:00,192.43,192.58,192.13,192.31,55536.0,182.8355,182.978,182.5505,182.7215,55536.0
2023-03-16 13:30:00,192.38,192.52,192.09,192.36,32991.0,182.788,182.921,182.5125,182.769,32991.0
2023-03-16 13:40:00,192.34,192.4,191.98,192.04,50379.0,182.75,182.807,182.408,182.465,50379.0
2023-03-16 13:50:00,191.89,192.14,191.68,192.06,39360.0,182.3225,182.56,182.1229,182.484,39360.0
2023-03-16 14:00:00,192.04,192.26,191.79,192.22,42575.0,182.465,182.674,182.2274,182.636,42575.0
2023-03-16 14:10:00,192.21,192.23,191.88,192.0,67553.0,182.6265,182.6455,182.3129,182.427,67553.0
2023-03-16 14:20:00,192.0,192.09,191.52,191.68,51834.0,182.427,182.5125,181.9709,182.1229,51834.0
2023-03-16 14:30:00,191.67,191.69,191.07,191.43,41683.0,182.1134,182.1324,181.5433,181.8854,41683.0
2023-03-16 14:40:00,191.43,191.87,191.35,191.47,88889.0,181.8854,182.3034,181.8094,181.9234,88889.0
2023-03-16 14:50:00,191.48,192.05,191.47,192.0,62384.0,181.9329,182.4745,181.9234,182.427,62384.0
2023-03-16 15:00:00,192.02,192.47,192.0,192.36,49684.0,182.446,182.8735,182.427,182.769,49684.0
2023-03-16 15:10:00,192.3,192.49,192.08,192.1,52638.0,182.712,182.8925,182.503,182.522,52638.0
2023-03-16 15:20:00,192.11,192.3,191.99,192.27,95637.0,182.5315,182.712,182.4175,182.6835,95637.0
2023-03-16 15:30:00,192.28,192.91,192.15,192.9,138788.0,182.693,183.2916,182.5695,183.2821,138788.0
2023-03-16 15:40:00,192.88,193.44,192.75,193.41,257589.0,183.2631,183.7952,183.1396,183.7667,257589.0
2023-03-16 15:50:00,193.45,193.6,192.81,192.89,377927.0,183.8047,183.9472,183.1966,183.2726,377927.0
2023-03-17 09:30:00,193.34,193.34,191.45,192.62,564036.0,183.7002,183.7002,181.9044,183.0161,564036.0
2023-03-17 09:40:00,192.75,192.78,191.34,191.4,27392.0,183.1396,183.1681,181.7999,181.8569,27392.0
2023-03-17 09:50:00,191.41,191.65,190.87,191.03,21447.0,181.8664,182.0944,181.3533,181.5053,21447.0
2023-03-17 10:00:00,191.05,192.06,190.48,190.58,34549.0,181.5243,182.484,180.9828,181.0778,34549.0
2023-03-17 10:10:00,190.5,190.55,189.6,189.65,58974.0,181.0018,181.0493,180.1466,180.1941,58974.0
2023-03-17 10:20:00,189.66,189.86,189.11,189.55,45492.0,180.2036,180.3937,179.6811,180.0991,45492.0
2023-03-17 10:30:00,189.45,189.53,188.67,188.81,59026.0,180.0041,180.0801,179.263,179.396,59026.0
2023-03-17 10:40:00,188.76,188.77,187.82,188.16,54734.0,179.3485,179.358,178.4554,178.7784,54734.0
2023-03-17 10:50:00,188.13,188.7,188.09,188.68,33935.0,178.7499,179.2915,178.7119,179.2725,33935.0
2023-03-17 11:00:00,188.69,188.97,188.16,188.88,28401.0,179.282,179.548,178.7784,179.4625,28401.0
2023-03-17 11:10:00,188.81,189.5,188.65,189.2,39454.0,179.396,180.0516,179.244,179.7666,39454.0
2023-03-17 11:20:00,189.21,189.41,188.01,188.06,65592.0,179.7761,179.9661,178.6359,178.6834,65592.0
2023-03-17 11:30:00,188.0,188.81,187.92,188.41,33671.0,178.6264,179.396,178.5504,179.016,33671.0
2023-03-17 11:40:00,188.43,188.65,188.14,188.45,32129.0,179.035,179.244,178.7594,179.054,32129.0
2023-03-17 11:50:00,188.46,188.68,188.01,188.15,36530.0,179.0635,179.2725,178.6359,178.7689,36530.0
2023-03-17 12:00:00,188.16,188.28,187.74,188.21,53466.0,178.7784,178.8924,178.3794,178.8259,53466.0
2023-03-17 12:10:00,188.23,188.7,187.91,188.2,48910.0,178.8449,179.2915,178.5409,178.8164,48910.0
2023-03-17 12:20:00,188.13,188.24,187.73,188.16,31447.0,178.7499,178.8544,178.3699,178.7784,31447.0
2023-03-17 12:30:00,188.18,189.06,188.18,188.36,63135.0,178.7974,179.6336,178.7974,178.9685,63135.0
2023-03-17 12:40:00,188.41,188.97,188.41,188.84,35573.0,179.016,179.548,179.016,179.4245,35573.0
2023-03-17 12:50:00,188.91,188.99,188.43,188.6,139640.0,179.491,179.567,179.035,179.1965,139640.0
2023-03-17 13:00:00,188.6,188.9,188.45,188.88,26962.0,179.1965,179.4815,179.054,179.4625,26962.0
2023-03-17 13:10:00,188.83,189.11,188.81,189.04,32360.0,179.415,179.6811,179.396,179.6146,32360.0
2023-03-17 13:20:00,189.04,189.25,188.74,188.9,63362.0,179.6146,179.8141,179.3295,179.4815,63362.0
2023-03-17 13:30:00,188.84,189.07,188.61,188.97,87611.0,179.4245,179.6431,179.206,179.548,87611.0
2023-03-17 13:40:00,188.97,189.26,188.74,189.02,68717.0,179.548,179.8236,179.3295,179.5955,68717.0
2023-03-17 13:50:00,188.98,189.22,188.87,189.03,49591.0,179.5575,179.7856,179.453,179.605,49591.0
2023-03-17 14:00:00,189.1,189.33,188.66,188.86,66304.0,179.6716,179.8901,179.2535,179.4435,66304.0
2023-03-17 14:10:00,188.84,188.88,188.54,188.58,56214.0,179.4245,179.4625,179.1395,179.1775,56214.0
2023-03-17 14:20:00,188.59,188.64,188.15,188.25,46274.0,179.187,179.2345,178.7689,178.8639,46274.0
2023-03-17 14:30:00,188.28,188.47,187.79,188.06,51303.0,178.8924,179.073,178.4269,178.6834,51303.0
2023-03-17 14:40:00,188.06,188.46,187.96,188.35,119134.0,178.6834,179.0635,178.5884,178.959,119134.0
2023-03-17 14:50:00,188.31,188.97,188.17,188.69,118775.0,178.9209,179.548,178.7879,179.282,118775.0
2023-03-17 15:00:00,188.74,189.02,188.57,188.67,34483.0,179.3295,179.5955,179.168,179.263,34483.0
2023-03-17 15:10:00,188.64,189.35,188.64,189.04,78139.0,179.2345,179.9091,179.2345,179.6146,78139.0
2023-03-17 15:20:00,189.03,189.78,188.93,189.75,156471.0,179.605,180.3177,179.51,180.2892,156471.0
2023-03-17 15:30:00,189.75,190.57,189.47,190.38,298218.0,180.2892,181.0683,180.0231,180.8877,298218.0
2023-03-17 15:40:00,190.38,190.52,189.84,189.87,279385.0,180.8877,181.0208,180.3747,180.4032,279385.0
2023-03-17 15:50:00,189.87,190.4,189.05,189.97,1265081.0,180.4032,180.9067,179.6241,180.4982,1265081.0
2023-03-20 09:30:00,190.12,191.85,190.12,191.29,76798.0,180.6407,182.2844,180.6407,181.7524,76798.0
2023-03-20 09:40:00,191.25,191.69,190.56,191.15,76362.0,181.7144,182.1324,181.0588,181.6193,76362.0
2023-03-20 09:50:00,191.15,191.47,190.72,190.77,92935.0,181.6193,181.9234,181.2108,181.2583,92935.0
2023-03-20 10:00:00,190.87,191.79,190.86,191.04,91124.0,181.3533,182.2274,181.3438,181.5148,91124.0
2023-03-20 10:10:00,191.05,191.34,190.28,190.33,26982.0,181.5243,181.7999,180.7927,180.8402,26982.0
2023-03-20 10:20:00,190.4,191.28,190.39,191.05,20910.0,180.9067,181.7429,180.8972,181.5243,20910.0
2023-03-20 10:30:00,191.06,191.29,190.77,190.91,30082.0,181.5338,181.7524,181.2583,181.3913,30082.0
2023-03-20 10:40:00,190.84,191.01,190.33,190.5,32817.0,181.3248,181.4863,180.8402,181.0018,32817.0
2023-03-20 10:50:00,190.53,190.6,190.29,190.44,23775.0,181.0303,181.0968,180.8022,180.9447,23775.0
2023-03-20 11:00:00,190.44,190.89,190.43,190.84,54155.0,180.9447,181.3723,180.9352,181.3248,54155.0
2023-03-20 11:10:00,190.82,191.06,190.54,190.63,70446.0,181.3058,181.5338,181.0398,181.1253,70446.0
2023-03-20 11:20:00,190.66,191.18,190.65,191.08,35389.0,181.1538,181.6479,181.1443,181.5528,35389.0
2023-03-20 11:30:00,191.03,191.15,190.75,190.87,23168.0,181.5053,181.6193,181.2393,181.3533,23168.0
2023-03-20 11:40:00,190.8,190.87,190.29,190.41,16482.0,181.2868,181.3533,180.8022,180.9162,16482.0
2023-03-20 11:50:00,190.43,190.53,190.0,190.05,19417.0,180.9352,181.0303,180.5267,180.5742,19417.0
2023-03-20 12:00:00,190.09,190.2,189.54,189.54,20640.0,180.6122,180.7167,180.0896,180.0896,20640.0
2023-03-20 12:10:00,189.55,189.65,189.01,189.13,24568.0,180.0991,180.1941,179.586,179.7001,24568.0
2023-03-20 12:20:00,189.17,189.38,188.99,189.23,21631.0,179.7381,179.9376,179.567,179.7951,21631.0
2023-03-20 12:30:00,189.23,189.73,189.2,189.61,31072.0,179.7951,180.2701,179.7666,180.1561,31072.0
2023-03-20 12:40:00,189.73,190.12,189.62,189.97,18523.0,180.2701,180.6407,180.1656,180.4982,18523.0
2023-03-20 12:50:00,190.0,190.64,189.99,190.21,45107.0,180.5267,181.1348,180.5172,180.7262,45107.0
2023-03-20 13:00:00,190.21,190.48,190.03,190.48,22171.0,180.7262,180.9828,180.5552,180.9828,22171.0
2023-03-20 13:10:00,190.42,190.7,190.35,190.58,12969.0,180.9257,181.1918,180.8592,181.0778,12969.0
2023-03-20 13:20:00,190.57,190.83,190.43,190.43,25825.0,181.0683,181.3153,180.9352,180.9352,25825.0
2023-03-20 13:30:00,190.43,190.69,190.06,190.14,19891.0,180.9352,181.1823,180.5837,180.6597,19891.0
2023-03-20 13:40:00,190.21,190.43,190.03,190.07,29082.0,180.7262,180.9352,180.5552,180.5932,29082.0
2023-03-20 13:50:00,190.06,190.16,189.88,189.94,19121.0,180.5837,180.6787,180.4127,180.4697,19121.0
2023-03-20 14:00:00,189.93,190.07,189.67,189.69,26624.0,180.4602,180.5932,180.2131,180.2321,26624.0
2023-03-20 14:10:00,189.68,189.87,189.39,189.62,30356.0,180.2226,180.4032,179.9471,180.1656,30356.0
2023-03-20 14:20:00,189.68,190.04,189.67,189.74,23450.0,180.2226,180.5647,180.2131,180.2796,23450.0
2023-03-20 14:30:00,189.73,189.85,189.12,189.18,27851.0,180.2701,180.3842,179.6906,179.7476,27851.0
2023-03-20 14:40:00,189.18,189.35,189.08,189.29,19443.0,179.7476,179.9091,179.6526,179.8521,19443.0
2023-03-20 14:50:00,189.32,189.71,189.09,189.27,35313.0,179.8806,180.2511,179.6621,179.8331,35313.0
2023-03-20 15:00:00,189.24,189.5,189.16,189.2,27137.0,179.8046,180.0516,179.7286,179.7666,27137.0
2023-03-20 15:10:00,189.15,189.41,189.11,189.41,20436.0,179.7191,179.9661,179.6811,179.9661,20436.0
2023-03-20 15:20:00,189.37,189.64,189.09,189.51,47808.0,179.9281,180.1846,179.6621,180.0611,47808.0
2023-03-20 15:30:00,189.48,189.72,189.35,189.62,69071.0,180.0326,180.2606,179.9091,180.1656,69071.0
2023-03-20 15:40:00,189.58,189.86,189.42,189.83,88712.0,180.1276,180.3937,179.9756,180.3652,88712.0
2023-03-20 15:50:00,189.85,190.13,189.58,189.71,172974.0,180.3842,180.6502,180.1276,180.2511,172974.0
2023-03-21 09:30:00,191.41,192.7,191.41,191.74,60299.0,181.8664,183.0921,181.8664,182.1799,60299.0
2023-03-21 09:40:00,191.77,192.27,191.51,191.68,120121.0,182.2084,182.6835,181.9614,182.1229,120121.0
2023-03-21 09:50:00,191.53,191.97,191.46,191.84,27115.0,181.9804,182.3985,181.9139,182.2749,27115.0
2023-03-21 10:00:00,191.85,192.05,191.43,191.47,42047.0,182.2844,182.4745,181.8854,181.9234,42047.0
2023-03-21 10:10:00,191.47,191.88,191.15,191.24,32797.0,181.9234,182.3129,181.6193,181.7049,32797.0
2023-03-21 10:20:00,191.14,191.48,190.97,191.2,26145.0,181.6098,181.9329,181.4483,181.6669,26145.0
2023-03-21 10:30:00,191.12,191.41,190.84,191.2,34897.0,181.5908,181.8664,181.3248,181.6669,34897.0
2023-03-21 10:40:00,191.18,191.42,190.88,191.34,35999.0,181.6479,181.8759,181.3628,181.7999,35999.0
2023-03-21 10:50:00,191.32,191.32,190.4,190.58,37759.0,181.7809,181.7809,180.9067,181.0778,37759.0
2023-03-21 11:00:00,190.6,190.78,190.43,190.53,49102.0,181.0968,181.2678,180.9352,181.0303,49102.0
2023-03-21 11:10:00,190.61,191.41,190.57,191.15,33737.0,181.1063,181.8664,181.0683,181.6193,33737.0
2023-03-21 11:20:00,191.16,191.16,190.81,190.93,26944.0,181.6288,181.6288,181.2963,181.4103,26944.0
2023-03-21 11:30:00,190.93,190.94,190.22,190.28,40732.0,181.4103,181.4198,180.7357,180.7927,40732.0
2023-03-21 11:40:00,190.25,190.28,189.7,189.83,43578.0,180.7642,180.7927,180.2416,180.3652,43578.0
2023-03-21 11:50:00,189.87,190.03,189.47,189.69,43047.0,180.4032,180.5552,180.0231,180.2321,43047.0
2023-03-21 12:00:00,189.69,189.71,189.4,189.53,32722.0,180.2321,180.2511,179.9566,180.0801,32722.0
2023-03-21 12:10:00,189.52,189.73,189.5,189.56,32139.0,180.0706,180.2701,180.0516,180.1086,32139.0
2023-03-21 12:20:00,189.59,189.96,189.52,189.87,48090.0,180.1371,180.4887,180.0706,180.4032,48090.0
2023-03-21 12:30:00,189.94,189.99,189.44,189.46,23679.0,180.4697,180.5172,179.9946,180.0136,23679.0
2023-03-21 12:40:00,189.4,189.81,189.4,189.76,32891.0,179.9566,180.3462,179.9566,180.2987,32891.0
2023-03-21 12:50:00,189.77,189.84,189.43,189.52,55561.0,180.3082,180.3747,179.9851,180.0706,55561.0
2023-03-21 13:00:00,189.53,189.71,189.19,189.47,42915.0,180.0801,180.2511,179.7571,180.0231,42915.0
2023-03-21 13:10:00,189.46,189.55,189.15,189.16,25859.0,180.0136,180.0991,179.7191,179.7286,25859.0
2023-03-21 13:20:00,189.17,189.28,189.04,189.09,26415.0,179.7381,179.8426,179.6146,179.6621,26415.0
2023-03-21 13:30:00,189.08,189.36,189.01,189.18,26106.0,179.6526,179.9186,179.586,179.7476,26106.0
2023-03-21 13:40:00,189.19,189.27,189.02,189.11,24937.0,179.7571,179.8331,179.5955,179.6811,24937.0
2023-03-21 13:50:00,189.11,189.11,188.59,188.61,24378.0,179.6811,179.6811,179.187,179.206,24378.0
2023-03-21 14:00:00,188.63,188.74,188.54,188.72,72545.0,179.225,179.3295,179.1395,179.3105,72545.0
2023-03-21 14:10:00,188.71,188.71,188.38,188.57,50993.0,179.301,179.301,178.9875,179.168,50993.0
2023-03-21 14:20:00,188.62,188.98,188.61,188.81,43653.0,179.2155,179.5575,179.206,179.396,43653.0
2023-03-21 14:30:00,188.81,188.98,188.62,188.75,71243.0,179.396,179.5575,179.2155,179.339,71243.0
2023-03-21 14:40:00,188.74,189.1,188.7,189.03,36238.0,179.3295,179.6716,179.2915,179.605,36238.0
2023-03-21 14:50:00,189.03,189.12,188.77,189.04,37264.0,179.605,179.6906,179.358,179.6146,37264.0
2023-03-21 15:00:00,189.02,189.44,189.01,189.36,77512.0,179.5955,179.9946,179.586,179.9186,77512.0
2023-03-21 15:10:00,189.38,189.77,189.23,189.75,45758.0,179.9376,180.3082,179.7951,180.2892,45758.0
2023-03-21 15:20:00,189.76,189.88,189.39,189.58,42591.0,180.2987,180.4127,179.9471,180.1276,42591.0
2023-03-21 15:30:00,189.55,189.69,189.44,189.65,47219.0,180.0991,180.2321,179.9946,180.1941,47219.0
2023-03-21 15:40:00,189.66,189.9,189.65,189.84,81754.0,180.2036,180.4317,180.1941,180.3747,81754.0
2023-03-21 15:50:00,189.83,189.83,189.39,189.55,195694.0,180.3652,180.3652,179.9471,180.0991,195694.0
2023-03-22 09:30:00,188.56,188.97,188.38,188.46,88866.0,179.1585,179.548,178.9875,179.0635,88866.0
2023-03-22 09:40:00,188.46,188.46,187.78,188.09,47948.0,179.0635,179.0635,178.4174,178.7119,47948.0
2023-03-22 09:50:00,188.11,188.93,188.11,188.8,75513.0,178.7309,179.51,178.7309,179.3865,75513.0
2023-03-22 10:00:00,188.77,189.24,188.34,189.24,62152.0,179.358,179.8046,178.9495,179.8046,62152.0
2023-03-22 10:10:00,189.27,189.45,189.11,189.3,56619.0,179.8331,180.0041,179.6811,179.8616,56619.0
2023-03-22 10:20:00,189.33,189.47,188.95,189.15,47824.0,179.8901,180.0231,179.529,179.7191,47824.0
2023-03-22 10:30:00,189.19,189.74,189.12,189.66,53295.0,179.7571,180.2796,179.6906,180.2036,53295.0
2023-03-22 10:40:00,189.7,189.82,189.36,189.46,34832.0,180.2416,180.3557,179.9186,180.0136,34832.0
2023-03-22 10:50:00,189.42,189.78,189.31,189.61,41770.0,179.9756,180.3177,179.8711,180.1561,41770.0
2023-03-22 11:00:00,189.6,189.64,189.2,189.22,31704.0,180.1466,180.1846,179.7666,179.7856,31704.0
2023-03-22 11:10:00,189.22,189.38,189.08,189.17,36897.0,179.7856,179.9376,179.6526,179.7381,36897.0
2023-03-22 11:20:00,189.19,189.2,188.91,189.06,40831.0,179.7571,179.7666,179.491,179.6336,40831.0
2023-03-22 11:30:00,189.06,189.13,188.75,188.78,42739.0,179.6336,179.7001,179.339,179.3675,42739.0
2023-03-22 11:40:00,188.75,188.81,188.44,188.47,54793.0,179.339,179.396,179.0445,179.073,54793.0
2023-03-22 11:50:00,188.48,188.58,188.26,188.27,40697.0,179.0825,179.1775,178.8734,178.8829,40697.0
2023-03-22 12:00:00,188.28,188.47,188.23,188.36,40454.0,178.8924,179.073,178.8449,178.9685,40454.0
2023-03-22 12:10:00,188.33,188.52,188.16,188.5,33739.0,178.94,179.1205,178.7784,179.1015,33739.0
2023-03-22 12:20:00,188.51,189.0,188.47,188.88,32682.0,179.111,179.5765,179.073,179.4625,32682.0
2023-03-22 12:30:00,188.87,189.1,188.83,188.97,20368.0,179.453,179.6716,179.415,179.548,20368.0
2023-03-22 12:40:00,188.99,189.13,188.8,188.81,17869.0,179.567,179.7001,179.3865,179.396,17869.0
2023-03-22 12:50:00,188.78,188.91,188.52,188.56,22003.0,179.3675,179.491,179.1205,179.1585,22003.0
2023-03-22 13:00:00,188.57,188.61,188.01,188.08,22824.0,179.168,179.206,178.6359,178.7024,22824.0
2023-03-22 13:10:00,188.03,188.17,187.93,188.02,24421.0,178.6549,178.7879,178.5599,178.6454,24421.0
2023-03-22 13:20:00,188.04,188.27,188.0,188.06,29386.0,178.6644,178.8829,178.6264,178.6834,29386.0
2023-03-22 13:30:00,188.05,188.22,188.01,188.02,29309.0,178.6739,178.8354,178.6359,178.6454,29309.0
2023-03-22 13:40:00,188.01,188.29,187.92,188.22,33378.0,178.6359,178.9019,178.5504,178.8354,33378.0
2023-03-22 13:50:00,188.25,188.3,188.0,188.02,23435.0,178.8639,178.9114,178.6264,178.6454,23435.0
2023-03-22 14:00:00,188.11,190.0,188.04,188.9,78027.0,178.7309,180.5267,178.6644,179.4815,78027.0
2023-03-22 14:10:00,188.9,189.26,188.49,189.13,53459.0,179.4815,179.8236,179.092,179.7001,53459.0
2023-03-22 14:20:00,189.04,189.05,188.56,188.95,31139.0,179.6146,179.6241,179.1585,179.529,31139.0
2023-03-22 14:30:00,188.96,189.3,187.77,188.94,73681.0,179.5385,179.8616,178.4079,179.5195,73681.0
2023-03-22 14:40:00,189.01,190.18,189.0,189.92,42002.0,179.586,180.6977,179.5765,180.4507,42002.0
2023-03-22 14:50:00,189.95,190.1,188.65,188.76,43375.0,180.4792,180.6217,179.244,179.3485,43375.0
2023-03-22 15:00:00,188.52,188.74,187.19,187.43,39121.0,179.1205,179.3295,177.8568,178.0848,39121.0
2023-03-22 15:10:00,187.52,188.22,187.2,187.99,48378.0,178.1703,178.8354,177.8663,178.6169,48378.0
2023-03-22 15:20:00,188.05,188.75,187.9,188.47,50522.0,178.6739,179.339,178.5314,179.073,50522.0
2023-03-22 15:30:00,188.44,188.6,187.08,187.35,65212.0,179.0445,179.1965,177.7523,178.0088,65212.0
2023-03-22 15:40:00,187.36,187.63,186.68,186.86,84027.0,178.0183,178.2749,177.3722,177.5432,84027.0
2023-03-22 15:50:00,186.73,186.9,185.67,185.71,256199.0,177.4197,177.5813,176.4126,176.4506,256199.0
2023-03-23 09:30:00,186.01,186.41,184.84,184.89,72649.0,176.7356,177.1157,175.624,175.6715,72649.0
2023-03-23 09:40:00,184.96,185.78,184.72,185.38,50910.0,175.738,176.5171,175.5099,176.137,50910.0
2023-03-23 09:50:00,185.39,185.47,183.93,183.94,40525.0,176.1465,176.2225,174.7593,174.7688,40525.0
2023-03-23 10:00:00,183.98,184.81,183.95,184.72,70209.0,174.8068,175.5955,174.7783,175.5099,70209.0
2023-03-23 10:10:00,184.76,185.68,184.76,185.3,41342.0,175.5479,176.4221,175.5479,176.061,41342.0
2023-03-23 10:20:00,185.26,185.72,185.23,185.64,18491.0,176.023,176.4601,175.9945,176.3841,18491.0
2023-03-23 10:30:00,185.63,186.21,185.55,186.18,39849.0,176.3746,176.9257,176.2986,176.8971,39849.0
2023-03-23 10:40:00,186.18,186.71,185.84,186.47,64744.0,176.8971,177.4007,176.5741,177.1727,64744.0
2023-03-23 10:50:00,186.48,187.09,186.4,186.7,38123.0,177.1822,177.7618,177.1062,177.3912,38123.0
2023-03-23 11:00:00,186.76,187.16,186.57,187.03,46893.0,177.4482,177.8283,177.2677,177.7048,46893.0
2023-03-23 11:10:00,187.05,187.22,187.0,187.11,39550.0,177.7238,177.8853,177.6763,177.7808,39550.0
2023-03-23 11:20:00,187.13,187.3,187.09,187.12,31685.0,177.7998,177.9613,177.7618,177.7903,31685.0
2023-03-23 11:30:00,187.13,187.53,187.09,187.27,27148.0,177.7998,178.1798,177.7618,177.9328,27148.0
2023-03-23 11:40:00,187.26,187.52,187.14,187.46,22216.0,177.9233,178.1703,177.8093,178.1133,22216.0
2023-03-23 11:50:00,187.52,187.86,187.45,187.57,28673.0,178.1703,178.4934,178.1038,178.2178,28673.0
2023-03-23 12:00:00,187.51,187.51,187.08,187.23,17351.0,178.1608,178.1608,177.7523,177.8948,17351.0
2023-03-23 12:10:00,187.21,187.21,186.59,186.68,26371.0,177.8758,177.8758,177.2867,177.3722,26371.0
2023-03-23 12:20:00,186.68,186.68,186.22,186.26,44724.0,177.3722,177.3722,176.9352,176.9732,44724.0
2023-03-23 12:30:00,186.25,186.53,186.21,186.3,31143.0,176.9637,177.2297,176.9257,177.0112,31143.0
2023-03-23 12:40:00,186.27,186.27,185.78,185.97,9554.0,176.9827,176.9827,176.5171,176.6976,9554.0
2023-03-23 12:50:00,185.97,186.0,185.55,185.67,29630.0,176.6976,176.7261,176.2986,176.4126,29630.0
2023-03-23 13:00:00,185.68,186.0,185.46,185.79,22511.0,176.4221,176.7261,176.213,176.5266,22511.0
2023-03-23 13:10:00,185.83,185.9,185.36,185.5,19011.0,176.5646,176.6311,176.118,176.2511,19011.0
2023-03-23 13:20:00,185.51,185.8,185.03,185.38,31401.0,176.2606,176.5361,175.8045,176.137,31401.0
2023-03-23 13:30:00,185.31,185.75,185.3,185.75,40607.0,176.0705,176.4886,176.061,176.4886,40607.0
2023-03-23 13:40:00,185.72,186.03,185.55,185.82,36110.0,176.4601,176.7546,176.2986,176.5551,36110.0
2023-03-23 13:50:00,185.8,185.8,185.45,185.63,51118.0,176.5361,176.5361,176.2035,176.3746,51118.0
2023-03-23 14:00:00,185.63,185.94,185.63,185.69,97087.0,176.3746,176.6691,176.3746,176.4316,97087.0
2023-03-23 14:10:00,185.73,185.78,185.45,185.74,31758.0,176.4696,176.5171,176.2035,176.4791,31758.0
2023-03-23 14:20:00,185.7,185.74,184.42,184.48,50725.0,176.4411,176.4791,175.2249,175.2819,50725.0
2023-03-23 14:30:00,184.48,184.71,184.07,184.36,44536.0,175.2819,175.5004,174.8924,175.1679,44536.0
2023-03-23 14:40:00,184.38,184.39,183.73,183.88,67397.0,175.1869,175.1964,174.5693,174.7118,67397.0
2023-03-23 14:50:00,183.86,184.61,183.69,184.61,77233.0,174.6928,175.4054,174.5313,175.4054,77233.0
2023-03-23 15:00:00,184.64,185.88,184.64,185.81,168619.0,175.4339,176.6121,175.4339,176.5456,168619.0
2023-03-23 15:10:00,185.76,185.99,185.08,185.2,105279.0,176.4981,176.7166,175.852,175.966,105279.0
2023-03-23 15:20:00,185.2,185.81,184.59,185.54,138561.0,175.966,176.5456,175.3864,176.2891,138561.0
2023-03-23 15:30:00,185.53,185.9,185.28,185.7,72741.0,176.2796,176.6311,176.042,176.4411,72741.0
2023-03-23 15:40:00,185.68,186.38,185.45,186.05,81536.0,176.4221,177.0872,176.2035,176.7736,81536.0
2023-03-23 15:50:00,186.1,186.73,185.96,186.19,309930.0,176.8211,177.4197,176.6881,176.9067,309930.0
2023-03-24 09:30:00,184.14,184.99,183.85,184.54,273064.0,174.9589,175.7665,174.6833,175.3389,273064.0
2023-03-24 09:40:00,184.55,184.8,184.17,184.34,278896.0,175.3484,175.586,174.9874,175.1489,278896.0
2023-03-24 09:50:00,184.34,185.23,184.33,185.18,317179.0,175.1489,175.9945,175.1394,175.947,317179.0
2023-03-24 10:00:00,185.22,186.78,185.14,186.76,122534.0,175.985,177.4672,175.909,177.4482,122534.0
2023-03-24 10:10:00,186.78,187.54,185.5,185.71,77437.0,177.4672,178.1893,176.2511,176.4506,77437.0
2023-03-24 10:20:00,185.74,185.92,185.4,185.77,37892.0,176.4791,176.6501,176.156,176.5076,37892.0
2023-03-24 10:30:00,185.8,185.85,185.13,185.41,41511.0,176.5361,176.5836,175.8995,176.1655,41511.0
2023-03-24 10:40:00,185.34,185.35,184.74,184.9,44957.0,176.099,176.1085,175.5289,175.681,44957.0
2023-03-24 10:50:00,184.85,185.32,184.84,185.13,47547.0,175.6335,176.08,175.624,175.8995,47547.0
2023-03-24 11:00:00,185.1,185.3,184.81,184.9,46623.0,175.871,176.061,175.5955,175.681,46623.0
2023-03-24 11:10:00,184.88,185.21,184.72,185.01,45391.0,175.662,175.9755,175.5099,175.7855,45391.0
2023-03-24 11:20:00,185.01,185.33,184.91,185.01,56519.0,175.7855,176.0895,175.6905,175.7855,56519.0
2023-03-24 11:30:00,184.97,185.46,184.94,185.46,29713.0,175.7475,176.213,175.719,176.213,29713.0
2023-03-24 11:40:00,185.5,186.5,185.43,186.38,29806.0,176.2511,177.2012,176.1845,177.0872,29806.0
2023-03-24 11:50:00,186.38,186.39,185.64,185.99,37633.0,177.0872,177.0967,176.3841,176.7166,37633.0
2023-03-24 12:00:00,185.96,186.43,185.66,185.86,67979.0,176.6881,177.1347,176.4031,176.5931,67979.0
2023-03-24 12:10:00,185.96,186.2,185.93,186.18,41020.0,176.6881,176.9162,176.6596,176.8971,41020.0
2023-03-24 12:20:00,186.21,186.4,186.1,186.37,40277.0,176.9257,177.1062,176.8211,177.0777,40277.0
2023-03-24 12:30:00,186.39,186.86,186.37,186.8,17291.0,177.0967,177.5432,177.0777,177.4862,17291.0
2023-03-24 12:40:00,186.87,187.67,186.74,187.59,43911.0,177.5527,178.3129,177.4292,178.2368,43911.0
2023-03-24 12:50:00,187.65,187.65,187.01,187.35,37275.0,178.2939,178.2939,177.6858,178.0088,37275.0
2023-03-24 13:00:00,187.34,187.49,187.01,187.11,41566.0,177.9993,178.1418,177.6858,177.7808,41566.0
2023-03-24 13:10:00,187.1,187.32,186.94,187.07,26634.0,177.7713,177.9803,177.6193,177.7428,26634.0
2023-03-24 13:20:00,187.07,187.63,187.03,187.62,53582.0,177.7428,178.2749,177.7048,178.2654,53582.0
2023-03-24 13:30:00,187.64,188.04,187.57,187.94,21883.0,178.2844,178.6644,178.2178,178.5694,21883.0
2023-03-24 13:40:00,187.99,188.06,187.3,187.3,25645.0,178.6169,178.6834,177.9613,177.9613,25645.0
2023-03-24 13:50:00,187.34,187.59,187.24,187.54,29980.0,177.9993,178.2368,177.9043,178.1893,29980.0
2023-03-24 14:00:00,187.56,187.82,187.5,187.57,21942.0,178.2083,178.4554,178.1513,178.2178,21942.0
2023-03-24 14:10:00,187.6,188.19,187.57,188.02,31267.0,178.2463,178.8069,178.2178,178.6454,31267.0
2023-03-24 14:20:00,188.08,188.1,187.42,187.42,48431.0,178.7024,178.7214,178.0753,178.0753,48431.0
2023-03-24 14:30:00,187.47,188.02,187.38,187.99,39737.0,178.1228,178.6454,178.0373,178.6169,39737.0
2023-03-24 14:40:00,187.95,188.06,187.74,187.86,25213.0,178.5789,178.6834,178.3794,178.4934,25213.0
2023-03-24 14:50:00,187.86,188.14,187.68,187.81,34610.0,178.4934,178.7594,178.3224,178.4459,34610.0
2023-03-24 15:00:00,187.81,187.88,187.47,187.67,28448.0,178.4459,178.5124,178.1228,178.3129,28448.0
2023-03-24 15:10:00,187.67,187.91,187.58,187.88,44733.0,178.3129,178.5409,178.2273,178.5124,44733.0
2023-03-24 15:20:00,187.88,188.36,187.79,188.29,97314.0,178.5124,178.9685,178.4269,178.9019,97314.0
2023-03-24 15:30:00,188.31,188.48,188.15,188.23,60007.0,178.9209,179.0825,178.7689,178.8449,60007.0
2023-03-24 15:40:00,188.19,188.41,188.07,188.31,70248.0,178.8069,179.016,178.6929,178.9209,70248.0
2023-03-24 15:50:00,188.27,188.56,187.96,188.52,257431.0,178.8829,179.1585,178.5884,179.1205,257431.0
2023-03-27 09:30:00,190.62,192.21,190.17,191.09,65321.0,181.1158,182.6265,180.6882,181.5623,65321.0
2023-03-27 09:40:00,191.08,191.63,190.76,191.45,53108.0,181.5528,182.0754,181.2488,181.9044,53108.0
2023-03-27 09:50:00,191.51,191.54,190.73,191.02,67065.0,181.9614,181.9899,181.2203,181.4958,67065.0
2023-03-27 10:00:00,191.01,191.21,190.34,190.59,60210.0,181.4863,181.6764,180.8497,181.0873,60210.0
2023-03-27 10:10:00,190.61,191.68,190.6,191.14,54082.0,181.1063,182.1229,181.0968,181.6098,54082.0
2023-03-27 10:20:00,190.95,191.15,190.61,190.79,34410.0,181.4293,181.6193,181.1063,181.2773,34410.0
2023-03-27 10:30:00,190.78,191.26,190.57,191.25,33881.0,181.2678,181.7239,181.0683,181.7144,33881.0
2023-03-27 10:40:00,191.31,191.36,190.7,190.93,52383.0,181.7714,181.8189,181.1918,181.4103,52383.0
2023-03-27 10:50:00,190.92,191.16,190.64,190.75,55083.0,181.4008,181.6288,181.1348,181.2393,55083.0
2023-03-27 11:00:00,190.78,191.01,190.71,190.84,23757.0,181.2678,181.4863,181.2013,181.3248,23757.0
2023-03-27 11:10:00,190.82,190.96,190.68,190.77,42635.0,181.3058,181.4388,181.1728,181.2583,42635.0
2023-03-27 11:20:00,190.77,191.34,190.69,191.3,30387.0,181.2583,181.7999,181.1823,181.7619,30387.0
2023-03-27 11:30:00,191.27,191.51,191.19,191.48,26903.0,181.7334,181.9614,181.6574,181.9329,26903.0
2023-03-27 11:40:00,191.53,191.68,191.31,191.62,20301.0,181.9804,182.1229,181.7714,182.0659,20301.0
2023-03-27 11:50:00,191.56,191.68,191.31,191.57,20993.0,182.0089,182.1229,181.7714,182.0184,20993.0
2023-03-27 12:00:00,191.52,192.06,191.39,191.51,42596.0,181.9709,182.484,181.8474,181.9614,42596.0
2023-03-27 12:10:00,191.52,192.05,191.47,191.97,21527.0,181.9709,182.4745,181.9234,182.3985,21527.0
2023-03-27 12:20:00,192.03,192.34,191.85,191.9,41656.0,182.4555,182.75,182.2844,182.332,41656.0
2023-03-27 12:30:00,191.93,192.2,191.91,192.17,37684.0,182.3605,182.617,182.3415,182.5885,37684.0
2023-03-27 12:40:00,192.14,192.35,192.05,192.27,29538.0,182.56,182.7595,182.4745,182.6835,29538.0
2023-03-27 12:50:00,192.27,192.45,192.21,192.25,20179.0,182.6835,182.8545,182.6265,182.6645,20179.0
2023-03-27 13:00:00,192.27,192.59,192.24,192.39,19620.0,182.6835,182.9875,182.655,182.7975,19620.0
2023-03-27 13:10:00,192.36,192.64,192.27,192.64,31582.0,182.769,183.0351,182.6835,183.0351,31582.0
2023-03-27 13:20:00,192.64,192.99,192.61,192.93,47863.0,183.0351,183.3676,183.0066,183.3106,47863.0
2023-03-27 13:30:00,192.98,193.04,192.84,193.0,45454.0,183.3581,183.4151,183.2251,183.3771,45454.0
2023-03-27 13:40:00,193.01,193.21,192.96,192.98,26063.0,183.3866,183.5766,183.3391,183.3581,26063.0
2023-03-27 13:50:00,192.99,192.99,192.66,192.73,30136.0,183.3676,183.3676,183.0541,183.1206,30136.0
2023-03-27 14:00:00,192.71,192.84,192.63,192.82,54771.0,183.1016,183.2251,183.0256,183.2061,54771.0
2023-03-27 14:10:00,192.82,192.93,192.8,192.88,27069.0,183.2061,183.3106,183.1871,183.2631,27069.0
2023-03-27 14:20:00,192.85,193.2,192.85,193.12,43677.0,183.2346,183.5671,183.2346,183.4911,43677.0
2023-03-27 14:30:00,193.1,193.48,193.07,193.39,51378.0,183.4721,183.8332,183.4436,183.7477,51378.0
2023-03-27 14:40:00,193.36,193.48,193.21,193.41,31499.0,183.7192,183.8332,183.5766,183.7667,31499.0
2023-03-27 14:50:00,193.45,193.67,193.25,193.65,42040.0,183.8047,184.0137,183.6146,183.9947,42040.0
2023-03-27 15:00:00,193.63,193.66,193.29,193.39,112033.0,183.9757,184.0042,183.6526,183.7477,112033.0
2023-03-27 15:10:00,193.4,193.68,193.36,193.58,73250.0,183.7572,184.0232,183.7192,183.9282,73250.0
2023-03-27 15:20:00,193.58,193.72,193.29,193.61,113092.0,183.9282,184.0612,183.6526,183.9567,113092.0
2023-03-27 15:30:00,193.63,193.72,193.36,193.46,81103.0,183.9757,184.0612,183.7192,183.8142,81103.0
2023-03-27 15:40:00,193.49,193.67,193.37,193.44,173610.0,183.8427,184.0137,183.7287,183.7952,173610.0
2023-03-27 15:50:00,193.42,193.7,193.14,193.28,411508.0,183.7762,184.0422,183.5101,183.6431,411508.0
2023-03-28 09:30:00,193.23,197.47,193.23,197.28,188039.0,183.5956,187.6242,183.5956,187.4437,188039.0
2023-03-28 09:40:00,197.22,197.35,196.08,196.67,137786.0,187.3867,187.5102,186.3035,186.8641,137786.0
2023-03-28 09:50:00,196.67,197.06,196.12,197.0,82263.0,186.8641,187.2347,186.3415,187.1777,82263.0
2023-03-28 10:00:00,197.0,197.09,196.38,196.82,161132.0,187.1777,187.2632,186.5886,187.0066,161132.0
2023-03-28 10:10:00,196.81,197.17,196.63,196.66,75208.0,186.9971,187.3392,186.8261,186.8546,75208.0
2023-03-28 10:20:00,196.66,196.82,196.36,196.66,73862.0,186.8546,187.0066,186.5696,186.8546,73862.0
2023-03-28 10:30:00,196.72,196.75,195.58,195.74,67594.0,186.9116,186.9401,185.8285,185.9805,67594.0
2023-03-28 10:40:00,195.78,196.63,195.6,196.58,104552.0,186.0185,186.8261,185.8475,186.7786,104552.0
2023-03-28 10:50:00,196.54,196.58,196.0,196.0,408001.0,186.7406,186.7786,186.2275,186.2275,408001.0
2023-03-28 11:00:00,196.0,196.33,195.88,196.02,140969.0,186.2275,186.5411,186.1135,186.2465,140969.0
2023-03-28 11:10:00,196.0,196.08,195.81,195.89,48057.0,186.2275,186.3035,186.047,186.123,48057.0
2023-03-28 11:20:00,195.91,196.59,195.87,196.56,39224.0,186.142,186.7881,186.104,186.7596,39224.0
2023-03-28 11:30:00,196.59,197.29,196.38,197.29,104417.0,186.7881,187.4532,186.5886,187.4532,104417.0
2023-03-28 11:40:00,197.27,197.41,196.66,197.0,149869.0,187.4342,187.5672,186.8546,187.1777,149869.0
2023-03-28 11:50:00,196.96,197.18,196.75,196.91,178511.0,187.1397,187.3487,186.9401,187.0922,178511.0
2023-03-28 12:00:00,196.94,197.11,196.65,196.65,69427.0,187.1207,187.2822,186.8451,186.8451,69427.0
2023-03-28 12:10:00,196.66,197.05,196.57,196.72,40693.0,186.8546,187.2252,186.7691,186.9116,40693.0
2023-03-28 12:20:00,196.7,196.88,196.65,196.81,27185.0,186.8926,187.0637,186.8451,186.9971,27185.0
2023-03-28 12:30:00,196.8,197.19,196.64,197.19,44952.0,186.9876,187.3582,186.8356,187.3582,44952.0
2023-03-28 12:40:00,197.18,197.34,196.96,197.03,105021.0,187.3487,187.5007,187.1397,187.2062,105021.0
2023-03-28 12:50:00,197.01,197.04,196.65,196.74,148124.0,187.1872,187.2157,186.8451,186.9306,148124.0
2023-03-28 13:00:00,196.74,196.77,196.34,196.56,40025.0,186.9306,186.9591,186.5506,186.7596,40025.0
2023-03-28 13:10:00,196.59,196.64,196.13,196.53,42576.0,186.7881,186.8356,186.351,186.7311,42576.0
2023-03-28 13:20:00,196.52,196.56,196.39,196.5,78948.0,186.7216,186.7596,186.5981,186.7026,78948.0
2023-03-28 13:30:00,196.48,196.62,196.26,196.56,159818.0,186.6836,186.8166,186.4746,186.7596,159818.0
2023-03-28 13:40:00,196.54,196.58,196.38,196.46,53510.0,186.7406,186.7786,186.5886,186.6646,53510.0
2023-03-28 13:50:00,196.45,196.5,195.96,196.29,62000.0,186.6551,186.7026,186.1895,186.5031,62000.0
2023-03-28 14:00:00,196.29,196.51,196.25,196.37,33915.0,186.5031,186.7121,186.4651,186.5791,33915.0
2023-03-28 14:10:00,196.39,196.45,196.18,196.43,55178.0,186.5981,186.6551,186.3986,186.6361,55178.0
2023-03-28 14:20:00,196.42,196.55,196.14,196.14,53086.0,186.6266,186.7501,186.3605,186.3605,53086.0
2023-03-28 14:30:00,196.15,196.35,196.05,196.27,68339.0,186.37,186.5601,186.275,186.4841,68339.0
2023-03-28 14:40:00,196.27,196.51,196.2,196.24,48949.0,186.4841,186.7121,186.4176,186.4556,48949.0
2023-03-28 14:50:00,196.21,196.45,196.18,196.45,40791.0,186.4271,186.6551,186.3986,186.6551,40791.0
2023-03-28 15:00:00,196.46,196.78,196.45,196.54,122085.0,186.6646,186.9686,186.6551,186.7406,122085.0
2023-03-28 15:10:00,196.55,196.57,196.29,196.5,103076.0,186.7501,186.7691,186.5031,186.7026,103076.0
2023-03-28 15:20:00,196.5,196.71,196.39,196.64,67962.0,186.7026,186.9021,186.5981,186.8356,67962.0
2023-03-28 15:30:00,196.62,196.89,196.51,196.59,177822.0,186.8166,187.0732,186.7121,186.7881,177822.0
2023-03-28 15:40:00,196.58,196.67,196.09,196.21,94407.0,186.7786,186.8641,186.313,186.4271,94407.0
2023-03-28 15:50:00,196.19,196.94,195.98,196.61,276843.0,186.4081,187.1207,186.2085,186.8071,276843.0
2023-03-29 09:30:00,198.47,199.62,198.47,198.9,82654.0,188.5744,189.667,188.5744,188.9829,82654.0
2023-03-29 09:40:00,198.9,199.33,198.41,198.62,49274.0,188.9829,189.3915,188.5174,188.7169,49274.0
2023-03-29 09:50:00,198.62,198.87,198.08,198.29,36734.0,188.7169,188.9544,188.2038,188.4034,36734.0
2023-03-29 10:00:00,198.24,198.78,198.21,198.51,31020.0,188.3558,188.8689,188.3273,188.6124,31020.0
2023-03-29 10:10:00,198.5,198.58,198.2,198.5,37648.0,188.6029,188.6789,188.3178,188.6029,37648.0
2023-03-29 10:20:00,198.48,198.62,198.05,198.59,48600.0,188.5839,188.7169,188.1753,188.6884,48600.0
2023-03-29 10:30:00,198.6,198.77,198.46,198.53,31213.0,188.6979,188.8594,188.5649,188.6314,31213.0
2023-03-29 10:40:00,198.56,198.57,197.84,197.94,22202.0,188.6599,188.6694,187.9758,188.0708,22202.0
2023-03-29 10:50:00,197.94,198.01,197.48,197.83,38271.0,188.0708,188.1373,187.6337,187.9663,38271.0
2023-03-29 11:00:00,197.8,198.39,197.7,198.24,104313.0,187.9378,188.4984,187.8428,188.3558,104313.0
2023-03-29 11:10:00,198.25,198.57,198.13,198.36,30692.0,188.3653,188.6694,188.2513,188.4699,30692.0
2023-03-29 11:20:00,198.34,198.53,198.16,198.21,23899.0,188.4509,188.6314,188.2798,188.3273,23899.0
2023-03-29 11:30:00,198.22,198.63,198.22,198.49,32871.0,188.3368,188.7264,188.3368,188.5934,32871.0
2023-03-29 11:40:00,198.49,198.66,198.43,198.56,28844.0,188.5934,188.7549,188.5364,188.6599,28844.0
2023-03-29 11:50:00,198.6,198.93,198.48,198.92,34608.0,188.6979,189.0114,188.5839,189.0019,34608.0
2023-03-29 12:00:00,198.93,198.95,198.52,198.53,33953.0,189.0114,189.0304,188.6219,188.6314,33953.0
2023-03-29 12:10:00,198.54,198.92,198.54,198.91,26515.0,188.6409,189.0019,188.6409,188.9924,26515.0
2023-03-29 12:20:00,198.93,198.93,198.73,198.84,24102.0,189.0114,189.0114,188.8214,188.9259,24102.0
2023-03-29 12:30:00,198.82,198.94,198.66,198.73,19830.0,188.9069,189.0209,188.7549,188.8214,19830.0
2023-03-29 12:40:00,198.73,198.74,198.4,198.48,27042.0,188.8214,188.8309,188.5079,188.5839,27042.0
2023-03-29 12:50:00,198.5,198.59,198.44,198.52,29948.0,188.6029,188.6884,188.5459,188.6219,29948.0
2023-03-29 13:00:00,198.52,198.61,198.39,198.52,31662.0,188.6219,188.7074,188.4984,188.6219,31662.0
2023-03-29 13:10:00,198.5,198.62,198.38,198.52,24873.0,188.6029,188.7169,188.4889,188.6219,24873.0
2023-03-29 13:20:00,198.52,199.04,198.51,198.99,31673.0,188.6219,189.116,188.6124,189.0684,31673.0
2023-03-29 13:30:00,198.97,198.99,198.38,198.6,29800.0,189.0494,189.0684,188.4889,188.6979,29800.0
2023-03-29 13:40:00,198.6,198.69,198.46,198.65,33610.0,188.6979,188.7834,188.5649,188.7454,33610.0
2023-03-29 13:50:00,198.64,198.66,198.41,198.59,26348.0,188.7359,188.7549,188.5174,188.6884,26348.0
2023-03-29 14:00:00,198.59,198.64,198.42,198.57,28208.0,188.6884,188.7359,188.5269,188.6694,28208.0
2023-03-29 14:10:00,198.57,198.71,198.53,198.57,31419.0,188.6694,188.8024,188.6314,188.6694,31419.0
2023-03-29 14:20:00,198.57,198.67,198.5,198.6,25214.0,188.6694,188.7644,188.6029,188.6979,25214.0
2023-03-29 14:30:00,198.61,198.71,198.52,198.65,36723.0,188.7074,188.8024,188.6219,188.7454,36723.0
2023-03-29 14:40:00,198.65,198.75,198.53,198.67,50916.0,188.7454,188.8404,188.6314,188.7644,50916.0
2023-03-29 14:50:00,198.66,198.98,198.6,198.95,43377.0,188.7549,189.0589,188.6979,189.0304,43377.0
2023-03-29 15:00:00,199.0,199.02,198.62,198.79,38161.0,189.0779,189.097,188.7169,188.8784,38161.0
2023-03-29 15:10:00,198.78,199.31,198.72,199.22,35877.0,188.8689,189.3725,188.8119,189.287,35877.0
2023-03-29 15:20:00,199.19,199.2,198.9,199.0,38228.0,189.2585,189.268,188.9829,189.0779,38228.0
2023-03-29 15:30:00,199.0,199.16,198.92,199.12,83478.0,189.0779,189.23,189.0019,189.192,83478.0
2023-03-29 15:40:00,199.09,199.64,199.04,199.49,97569.0,189.1635,189.686,189.116,189.5435,97569.0
2023-03-29 15:50:00,199.5,199.87,199.06,199.09,310810.0,189.553,189.9046,189.135,189.1635,310810.0
2023-03-30 09:30:00,200.36,201.18,200.0,201.16,50133.0,190.3701,191.1493,190.0281,191.1303,50133.0
2023-03-30 09:40:00,201.16,201.45,200.97,201.14,34427.0,191.1303,191.4058,190.9497,191.1113,34427.0
2023-03-30 09:50:00,201.19,201.28,200.7,200.93,34144.0,191.1588,191.2443,190.6932,190.9117,34144.0
2023-03-30 10:00:00,200.96,201.07,200.42,200.51,29696.0,190.9402,191.0447,190.4271,190.5127,29696.0
2023-03-30 10:10:00,200.48,200.58,199.96,200.03,34108.0,190.4842,190.5792,189.9901,190.0566,34108.0
2023-03-30 10:20:00,200.08,200.54,199.95,200.26,20201.0,190.1041,190.5412,189.9806,190.2751,20201.0
2023-03-30 10:30:00,200.3,200.78,200.3,200.78,18067.0,190.3131,190.7692,190.3131,190.7692,18067.0
2023-03-30 10:40:00,200.8,200.87,200.54,200.78,21616.0,190.7882,190.8547,190.5412,190.7692,21616.0
2023-03-30 10:50:00,200.8,200.8,199.87,199.91,21152.0,190.7882,190.7882,189.9046,189.9426,21152.0
2023-03-30 11:00:00,199.88,199.92,199.42,199.6,45619.0,189.9141,189.9521,189.477,189.648,45619.0
2023-03-30 11:10:00,199.63,199.74,198.97,199.25,54111.0,189.6765,189.7811,189.0494,189.3155,54111.0
2023-03-30 11:20:00,199.24,199.3,199.08,199.16,13576.0,189.306,189.363,189.154,189.23,13576.0
2023-03-30 11:30:00,199.19,199.21,198.91,199.02,21637.0,189.2585,189.2775,188.9924,189.097,21637.0
2023-03-30 11:40:00,199.05,199.48,198.93,199.09,27528.0,189.1255,189.534,189.0114,189.1635,27528.0
2023-03-30 11:50:00,199.15,199.42,199.13,199.2,15240.0,189.2205,189.477,189.2015,189.268,15240.0
2023-03-30 12:00:00,199.18,199.2,198.75,198.89,13551.0,189.249,189.268,188.8404,188.9734,13551.0
2023-03-30 12:10:00,198.88,199.1,198.72,198.87,23476.0,188.9639,189.173,188.8119,188.9544,23476.0
2023-03-30 12:20:00,198.89,198.97,198.78,198.81,12410.0,188.9734,189.0494,188.8689,188.8974,12410.0
2023-03-30 12:30:00,198.79,198.85,198.4,198.45,20719.0,188.8784,188.9354,188.5079,188.5554,20719.0
2023-03-30 12:40:00,198.46,198.59,198.24,198.32,13382.0,188.5649,188.6884,188.3558,188.4319,13382.0
2023-03-30 12:50:00,198.25,199.0,198.25,198.3,218148.0,188.3653,189.0779,188.3653,188.4129,218148.0
2023-03-30 13:00:00,198.38,198.63,198.33,198.46,21363.0,188.4889,188.7264,188.4414,188.5649,21363.0
2023-03-30 13:10:00,198.5,198.61,198.16,198.23,10859.0,188.6029,188.7074,188.2798,188.3463,10859.0
2023-03-30 13:20:00,198.25,198.42,198.01,198.17,27785.0,188.3653,188.5269,188.1373,188.2893,27785.0
2023-03-30 13:30:00,198.19,198.21,197.5,197.82,39430.0,188.3083,188.3273,187.6527,187.9568,39430.0
2023-03-30 13:40:00,197.78,198.0,197.75,197.88,14445.0,187.9188,188.1278,187.8903,188.0138,14445.0
2023-03-30 13:50:00,197.9,198.21,197.81,198.12,22564.0,188.0328,188.3273,187.9473,188.2418,22564.0
2023-03-30 14:00:00,198.13,198.31,198.08,198.25,21798.0,188.2513,188.4224,188.2038,188.3653,21798.0
2023-03-30 14:10:00,198.28,198.7,198.22,198.61,28128.0,188.3938,188.7929,188.3368,188.7074,28128.0
2023-03-30 14:20:00,198.54,198.74,198.54,198.66,18428.0,188.6409,188.8309,188.6409,188.7549,18428.0
2023-03-30 14:30:00,198.64,198.85,198.45,198.56,17026.0,188.7359,188.9354,188.5554,188.6599,17026.0
2023-03-30 14:40:00,198.55,198.67,198.37,198.51,27141.0,188.6504,188.7644,188.4794,188.6124,27141.0
2023-03-30 14:50:00,198.54,198.68,198.34,198.62,13591.0,188.6409,188.7739,188.4509,188.7169,13591.0
2023-03-30 15:00:00,198.65,198.65,198.37,198.37,11287.0,188.7454,188.7454,188.4794,188.4794,11287.0
2023-03-30 15:10:00,198.38,198.4,198.18,198.38,17542.0,188.4889,188.5079,188.2988,188.4889,17542.0
2023-03-30 15:20:00,198.37,198.47,198.25,198.38,28535.0,188.4794,188.5744,188.3653,188.4889,28535.0
2023-03-30 15:30:00,198.39,198.7,198.3,198.61,41715.0,188.4984,188.7929,188.4129,188.7074,41715.0
2023-03-30 15:40:00,198.58,198.65,198.3,198.3,44628.0,188.6789,188.7454,188.4129,188.4129,44628.0
2023-03-30 15:50:00,198.24,198.7,198.24,198.4,153557.0,188.3558,188.7929,188.3558,188.5079,153557.0
2023-03-31 09:30:00,198.87,199.65,198.65,199.45,81404.0,188.9544,189.6955,188.7454,189.5055,81404.0
2023-03-31 09:40:00,199.37,199.45,198.78,198.83,20077.0,189.4295,189.5055,188.8689,188.9164,20077.0
2023-03-31 09:50:00,198.87,199.24,198.79,199.11,24342.0,188.9544,189.306,188.8784,189.1825,24342.0
2023-03-31 10:00:00,199.12,199.42,199.1,199.24,24997.0,189.192,189.477,189.173,189.306,24997.0
2023-03-31 10:10:00,199.16,199.23,198.8,198.98,16411.0,189.23,189.2965,188.8879,189.0589,16411.0
2023-03-31 10:20:00,199.01,199.65,198.88,199.34,51477.0,189.0875,189.6955,188.9639,189.401,51477.0
2023-03-31 10:30:00,199.33,199.72,199.3,199.57,27692.0,189.3915,189.7621,189.363,189.6195,27692.0
2023-03-31 10:40:00,199.6,199.77,199.51,199.65,25673.0,189.648,189.8096,189.5625,189.6955,25673.0
2023-03-31 10:50:00,199.69,199.94,199.55,199.87,19080.0,189.7335,189.9711,189.6005,189.9046,19080.0
2023-03-31 11:00:00,199.81,200.33,199.81,200.26,17255.0,189.8476,190.3416,189.8476,190.2751,17255.0
2023-03-31 11:10:00,200.31,200.66,200.31,200.62,20539.0,190.3226,190.6552,190.3226,190.6172,20539.0
2023-03-31 11:20:00,200.6,200.94,200.57,200.61,16475.0,190.5982,190.9212,190.5697,190.6077,16475.0
2023-03-31 11:30:00,200.61,200.76,200.51,200.64,24619.0,190.6077,190.7502,190.5127,190.6362,24619.0
2023-03-31 11:40:00,200.61,200.81,200.49,200.69,15521.0,190.6077,190.7977,190.4937,190.6837,15521.0
2023-03-31 11:50:00,200.68,200.73,200.54,200.59,17619.0,190.6742,190.7217,190.5412,190.5887,17619.0
2023-03-31 12:00:00,200.6,200.84,200.6,200.75,13320.0,190.5982,190.8262,190.5982,190.7407,13320.0
2023-03-31 12:10:00,200.74,200.88,200.67,200.74,24132.0,190.7312,190.8642,190.6647,190.7312,24132.0
2023-03-31 12:20:00,200.77,201.19,200.74,201.03,42805.0,190.7597,191.1588,190.7312,191.0067,42805.0
2023-03-31 12:30:00,201.03,201.15,200.65,200.75,24454.0,191.0067,191.1208,190.6457,190.7407,24454.0
2023-03-31 12:40:00,200.75,200.95,200.62,200.68,12452.0,190.7407,190.9307,190.6172,190.6742,12452.0
2023-03-31 12:50:00,200.68,200.72,200.46,200.59,21109.0,190.6742,190.7122,190.4652,190.5887,21109.0
2023-03-31 13:00:00,200.55,200.8,200.47,200.75,18467.0,190.5507,190.7882,190.4747,190.7407,18467.0
2023-03-31 13:10:00,200.72,200.77,200.49,200.54,14078.0,190.7122,190.7597,190.4937,190.5412,14078.0
2023-03-31 13:20:00,200.49,200.54,200.4,200.46,12014.0,190.4937,190.5412,190.4081,190.4652,12014.0
2023-03-31 13:30:00,200.46,200.53,200.31,200.49,18154.0,190.4652,190.5317,190.3226,190.4937,18154.0
2023-03-31 13:40:00,200.47,200.47,200.23,200.28,21011.0,190.4747,190.4747,190.2466,190.2941,21011.0
2023-03-31 13:50:00,200.27,200.35,200.04,200.28,13872.0,190.2846,190.3606,190.0661,190.2941,13872.0
2023-03-31 14:00:00,200.27,200.73,200.24,200.67,10747.0,190.2846,190.7217,190.2561,190.6647,10747.0
2023-03-31 14:10:00,200.64,200.72,200.51,200.53,22422.0,190.6362,190.7122,190.5127,190.5317,22422.0
2023-03-31 14:20:00,200.53,200.62,200.2,200.33,24055.0,190.5317,190.6172,190.2181,190.3416,24055.0
2023-03-31 14:30:00,200.35,200.43,200.21,200.4,17320.0,190.3606,190.4367,190.2276,190.4081,17320.0
2023-03-31 14:40:00,200.43,200.57,200.42,200.52,20255.0,190.4367,190.5697,190.4271,190.5222,20255.0
2023-03-31 14:50:00,200.5,200.51,200.24,200.46,15855.0,190.5032,190.5127,190.2561,190.4652,15855.0
2023-03-31 15:00:00,200.48,200.87,200.46,200.65,20144.0,190.4842,190.8547,190.4652,190.6457,20144.0
2023-03-31 15:10:00,200.67,200.99,200.56,200.99,21640.0,190.6647,190.9687,190.5602,190.9687,21640.0
2023-03-31 15:20:00,200.99,201.35,200.99,201.26,35159.0,190.9687,191.3108,190.9687,191.2253,35159.0
2023-03-31 15:30:00,201.25,201.39,200.75,200.92,47112.0,191.2158,191.3488,190.7407,190.9022,47112.0
2023-03-31 15:40:00,200.95,201.0,200.64,200.79,71990.0,190.9307,190.9782,190.6362,190.7787,71990.0
2023-03-31 15:50:00,200.82,201.37,200.52,201.15,249910.0,190.8072,191.3298,190.5222,191.1208,249910.0
2023-04-03 09:30:00,200.92,201.93,200.92,201.31,52671.0,190.9022,191.8619,190.9022,191.2728,52671.0
2023-04-03 09:40:00,201.37,201.83,201.17,201.8,20638.0,191.3298,191.7668,191.1398,191.7383,20638.0
2023-04-03 09:50:00,201.86,201.89,201.09,201.22,18461.0,191.7954,191.8239,191.0637,191.1873,18461.0
2023-04-03 10:00:00,201.26,201.63,200.8,200.83,27593.0,191.2253,191.5768,190.7882,190.8167,27593.0
2023-04-03 10:10:00,200.85,201.0,200.58,200.74,25677.0,190.8357,190.9782,190.5792,190.7312,25677.0
2023-04-03 10:20:00,200.74,200.99,200.28,200.59,21451.0,190.7312,190.9687,190.2941,190.5887,21451.0
2023-04-03 10:30:00,200.7,200.73,199.91,199.96,18644.0,190.6932,190.7217,189.9426,189.9901,18644.0
2023-04-03 10:40:00,200.02,200.09,199.45,199.59,22168.0,190.0471,190.1136,189.5055,189.6385,22168.0
2023-04-03 10:50:00,199.6,199.68,199.0,199.26,28905.0,189.648,189.724,189.0779,189.325,28905.0
2023-04-03 11:00:00,199.32,199.38,199.05,199.22,17639.0,189.382,189.439,189.1255,189.287,17639.0
2023-04-03 11:10:00,199.22,199.32,198.79,199.28,21865.0,189.287,189.382,188.8784,189.344,21865.0
2023-04-03 11:20:00,199.28,199.35,199.04,199.14,20940.0,189.344,189.4105,189.116,189.211,20940.0
2023-04-03 11:30:00,199.13,199.34,198.99,199.13,21724.0,189.2015,189.401,189.0684,189.2015,21724.0
2023-04-03 11:40:00,199.18,199.24,198.75,198.96,32014.0,189.249,189.306,188.8404,189.0399,32014.0
2023-04-03 11:50:00,198.97,199.0,198.78,198.78,12890.0,189.0494,189.0779,188.8689,188.8689,12890.0
2023-04-03 12:00:00,198.8,198.93,198.56,198.61,17988.0,188.8879,189.0114,188.6599,188.7074,17988.0
2023-04-03 12:10:00,198.61,198.87,198.53,198.71,18324.0,188.7074,188.9544,188.6314,188.8024,18324.0
2023-04-03 12:20:00,198.7,198.79,198.42,198.64,19161.0,188.7929,188.8784,188.5269,188.7359,19161.0
2023-04-03 12:30:00,198.6,198.66,198.53,198.55,27248.0,188.6979,188.7549,188.6314,188.6504,27248.0
2023-04-03 12:40:00,198.53,198.55,198.34,198.52,28475.0,188.6314,188.6504,188.4509,188.6219,28475.0
2023-04-03 12:50:00,198.53,198.66,198.46,198.51,17138.0,188.6314,188.7549,188.5649,188.6124,17138.0
2023-04-03 13:00:00,198.42,198.42,198.2,198.38,27809.0,188.5269,188.5269,188.3178,188.4889,27809.0
2023-04-03 13:10:00,198.44,198.87,198.34,198.87,19741.0,188.5459,188.9544,188.4509,188.9544,19741.0
2023-04-03 13:20:00,198.86,198.88,198.31,198.4,32607.0,188.9449,188.9639,188.4224,188.5079,32607.0
2023-04-03 13:30:00,198.37,198.51,198.23,198.23,21580.0,188.4794,188.6124,188.3463,188.3463,21580.0
2023-04-03 13:40:00,198.23,198.24,197.99,198.12,16446.0,188.3463,188.3558,188.1183,188.2418,16446.0
2023-04-03 13:50:00,198.15,198.49,198.11,198.41,12118.0,188.2703,188.5934,188.2323,188.5174,12118.0
2023-04-03 14:00:00,198.44,198.75,198.41,198.67,19443.0,188.5459,188.8404,188.5174,188.7644,19443.0
2023-04-03 14:10:00,198.68,198.86,198.62,198.77,13520.0,188.7739,188.9449,188.7169,188.8594,13520.0
2023-04-03 14:20:00,198.73,198.98,198.7,198.97,12977.0,188.8214,189.0589,188.7929,189.0494,12977.0
2023-04-03 14:30:00,198.95,199.16,198.91,198.97,9802.0,189.0304,189.23,188.9924,189.0494,9802.0
2023-04-03 14:40:00,199.0,199.07,198.9,198.94,6581.0,189.0779,189.1445,188.9829,189.0209,6581.0
2023-04-03 14:50:00,198.91,199.03,198.84,198.91,15439.0,188.9924,189.1065,188.9259,188.9924,15439.0
2023-04-03 15:00:00,198.91,199.02,198.81,198.87,17583.0,188.9924,189.097,188.8974,188.9544,17583.0
2023-04-03 15:10:00,198.87,199.09,198.87,198.97,22815.0,188.9544,189.1635,188.9544,189.0494,22815.0
2023-04-03 15:20:00,198.97,199.13,198.86,199.09,25313.0,189.0494,189.2015,188.9449,189.1635,25313.0
2023-04-03 15:30:00,199.06,199.15,198.77,198.92,33497.0,189.135,189.2205,188.8594,189.0019,33497.0
2023-04-03 15:40:00,198.96,199.29,198.79,199.24,45633.0,189.0399,189.3535,188.8784,189.306,45633.0
2023-04-03 15:50:00,199.28,199.57,199.14,199.49,136375.0,189.344,189.6195,189.211,189.5435,136375.0
2023-04-04 09:30:00,199.38,199.73,198.21,198.29,38754.0,189.439,189.7716,188.3273,188.4034,38754.0
2023-04-04 09:40:00,198.24,198.56,197.37,197.65,57313.0,188.3558,188.6599,187.5292,187.7953,57313.0
2023-04-04 09:50:00,197.68,198.17,197.58,197.9,20360.0,187.8238,188.2893,187.7288,188.0328,20360.0
2023-04-04 10:00:00,197.9,198.49,197.8,197.97,32454.0,188.0328,188.5934,187.9378,188.0993,32454.0
2023-04-04 10:10:00,197.97,198.02,197.5,197.55,32180.0,188.0993,188.1468,187.6527,187.7002,32180.0
2023-04-04 10:20:00,197.52,197.52,196.7,197.03,21996.0,187.6717,187.6717,186.8926,187.2062,21996.0
2023-04-04 10:30:00,197.09,197.58,197.0,197.05,24413.0,187.2632,187.7288,187.1777,187.2252,24413.0
2023-04-04 10:40:00,197.0,197.0,196.64,196.79,16284.0,187.1777,187.1777,186.8356,186.9781,16284.0
2023-04-04 10:50:00,196.83,197.41,196.83,197.26,42367.0,187.0161,187.5672,187.0161,187.4247,42367.0
2023-04-04 11:00:00,197.22,197.24,196.39,196.47,22222.0,187.3867,187.4057,186.5981,186.6741,22222.0
2023-04-04 11:10:00,196.48,196.58,195.93,196.08,38080.0,186.6836,186.7786,186.161,186.3035,38080.0
2023-04-04 11:20:00,196.2,196.64,196.19,196.53,21490.0,186.4176,186.8356,186.4081,186.7311,21490.0
2023-04-04 11:30:00,196.52,196.56,195.92,196.13,16470.0,186.7216,186.7596,186.1515,186.351,16470.0
2023-04-04 11:40:00,196.09,196.34,195.97,196.1,22936.0,186.313,186.5506,186.199,186.3225,22936.0
2023-04-04 11:50:00,196.06,196.08,195.37,195.42,39775.0,186.2845,186.3035,185.6289,185.6764,39775.0
2023-04-04 12:00:00,195.38,195.55,195.18,195.29,29976.0,185.6384,185.8,185.4484,185.5529,29976.0
2023-04-04 12:10:00,195.38,195.47,195.18,195.19,28979.0,185.6384,185.724,185.4484,185.4579,28979.0
2023-04-04 12:20:00,195.16,195.43,195.11,195.34,35060.0,185.4294,185.6859,185.3819,185.6004,35060.0
2023-04-04 12:30:00,195.35,195.4,195.27,195.33,27145.0,185.6099,185.6574,185.5339,185.5909,27145.0
2023-04-04 12:40:00,195.31,195.45,195.27,195.31,33382.0,185.5719,185.705,185.5339,185.5719,33382.0
2023-04-04 12:50:00,195.3,195.69,195.06,195.48,29112.0,185.5624,185.933,185.3344,185.7335,29112.0
2023-04-04 13:00:00,195.46,196.09,195.42,196.09,16732.0,185.7145,186.313,185.6764,186.313,16732.0
2023-04-04 13:10:00,196.09,196.13,195.94,196.09,19768.0,186.313,186.351,186.1705,186.313,19768.0
2023-04-04 13:20:00,196.11,196.33,196.03,196.08,20186.0,186.332,186.5411,186.256,186.3035,20186.0
2023-04-04 13:30:00,196.09,196.37,196.06,196.37,19036.0,186.313,186.5791,186.2845,186.5791,19036.0
2023-04-04 13:40:00,196.41,196.51,196.13,196.42,28045.0,186.6171,186.7121,186.351,186.6266,28045.0
2023-04-04 13:50:00,196.43,196.45,196.17,196.18,17529.0,186.6361,186.6551,186.3891,186.3986,17529.0
2023-04-04 14:00:00,196.18,196.37,196.11,196.19,24018.0,186.3986,186.5791,186.332,186.4081,24018.0
2023-04-04 14:10:00,196.24,196.37,195.98,196.05,30767.0,186.4556,186.5791,186.2085,186.275,30767.0
2023-04-04 14:20:00,196.08,196.09,195.5,195.59,33312.0,186.3035,186.313,185.7525,185.838,33312.0
2023-04-04 14:30:00,195.6,195.81,195.48,195.77,22071.0,185.8475,186.047,185.7335,186.009,22071.0
2023-04-04 14:40:00,195.77,195.82,195.66,195.8,21942.0,186.009,186.0565,185.9045,186.0375,21942.0
2023-04-04 14:50:00,195.8,196.09,195.79,195.84,25595.0,186.0375,186.313,186.028,186.0755,25595.0
2023-04-04 15:00:00,195.8,196.29,195.79,195.99,33835.0,186.0375,186.5031,186.028,186.218,33835.0
2023-04-04 15:10:00,195.97,196.27,195.92,196.18,42915.0,186.199,186.4841,186.1515,186.3986,42915.0
2023-04-04 15:20:00,196.16,196.22,195.71,195.71,32097.0,186.3796,186.4366,185.952,185.952,32097.0
2023-04-04 15:30:00,195.69,195.77,195.44,195.5,49513.0,185.933,186.009,185.6954,185.7525,49513.0
2023-04-04 15:40:00,195.51,195.56,195.23,195.41,68502.0,185.762,185.8095,185.4959,185.6669,68502.0
2023-04-04 15:50:00,195.48,195.89,195.48,195.88,216491.0,185.7335,186.123,185.7335,186.1135,216491.0
2023-04-05 09:30:00,195.13,196.05,195.13,195.69,57531.0,185.4009,186.275,185.4009,185.933,57531.0
2023-04-05 09:40:00,195.59,196.18,195.54,196.05,34611.0,185.838,186.3986,185.7905,186.275,34611.0
2023-04-05 09:50:00,196.1,196.3,195.69,195.69,34793.0,186.3225,186.5126,185.933,185.933,34793.0
2023-04-05 10:00:00,195.81,195.95,194.97,195.04,29057.0,186.047,186.18,185.2489,185.3154,29057.0
2023-04-05 10:10:00,195.01,195.15,194.47,194.76,30102.0,185.2869,185.4199,184.7738,185.0494,30102.0
2023-04-05 10:20:00,194.74,195.38,194.74,194.93,25687.0,185.0304,185.6384,185.0304,185.2109,25687.0
2023-04-05 10:30:00,194.96,195.19,194.93,195.0,24161.0,185.2394,185.4579,185.2109,185.2774,24161.0
2023-04-05 10:40:00,194.96,194.96,194.35,194.52,26173.0,185.2394,185.2394,184.6598,184.8213,26173.0
2023-04-05 10:50:00,194.53,194.75,194.14,194.69,22181.0,184.8308,185.0399,184.4603,184.9828,22181.0
2023-04-05 11:00:00,194.68,194.94,194.49,194.62,23089.0,184.9733,185.2204,184.7928,184.9163,23089.0
2023-04-05 11:10:00,194.62,195.03,194.53,194.86,21295.0,184.9163,185.3059,184.8308,185.1444,21295.0
2023-04-05 11:20:00,194.89,194.9,194.4,194.45,20370.0,185.1729,185.1824,184.7073,184.7548,20370.0
2023-04-05 11:30:00,194.45,195.19,194.44,194.99,21453.0,184.7548,185.4579,184.7453,185.2679,21453.0
2023-04-05 11:40:00,194.94,195.0,194.74,194.76,19643.0,185.2204,185.2774,185.0304,185.0494,19643.0
2023-04-05 11:50:00,194.76,194.76,194.51,194.68,21686.0,185.0494,185.0494,184.8118,184.9733,21686.0
2023-04-05 12:00:00,194.72,195.01,194.6,194.69,15918.0,185.0113,185.2869,184.8973,184.9828,15918.0
2023-04-05 12:10:00,194.72,194.72,194.39,194.7,19422.0,185.0113,185.0113,184.6978,184.9923,19422.0
2023-04-05 12:20:00,194.72,194.76,194.16,194.34,22692.0,185.0113,185.0494,184.4793,184.6503,22692.0
2023-04-05 12:30:00,194.33,194.59,194.2,194.33,15940.0,184.6408,184.8878,184.5173,184.6408,15940.0
2023-04-05 12:40:00,194.31,194.5,194.18,194.23,19671.0,184.6218,184.8023,184.4983,184.5458,19671.0
2023-04-05 12:50:00,194.21,194.29,194.07,194.18,22854.0,184.5268,184.6028,184.3938,184.4983,22854.0
2023-04-05 13:00:00,194.15,194.56,194.15,194.49,12987.0,184.4698,184.8593,184.4698,184.7928,12987.0
2023-04-05 13:10:00,194.49,194.63,194.37,194.63,25223.0,184.7928,184.9258,184.6788,184.9258,25223.0
2023-04-05 13:20:00,194.7,194.85,194.53,194.53,24288.0,184.9923,185.1349,184.8308,184.8308,24288.0
2023-04-05 13:30:00,194.56,194.68,194.5,194.56,13637.0,184.8593,184.9733,184.8023,184.8593,13637.0
2023-04-05 13:40:00,194.55,194.67,194.51,194.65,11837.0,184.8498,184.9638,184.8118,184.9448,11837.0
2023-04-05 13:50:00,194.73,195.23,194.73,195.18,16849.0,185.0209,185.4959,185.0209,185.4484,16849.0
2023-04-05 14:00:00,195.2,195.31,195.03,195.03,13944.0,185.4674,185.5719,185.3059,185.3059,13944.0
2023-04-05 14:10:00,195.05,195.05,194.73,194.84,20906.0,185.3249,185.3249,185.0209,185.1254,20906.0
2023-04-05 14:20:00,194.79,194.79,194.62,194.67,17404.0,185.0779,185.0779,184.9163,184.9638,17404.0
2023-04-05 14:30:00,194.67,195.02,194.67,194.9,13346.0,184.9638,185.2964,184.9638,185.1824,13346.0
2023-04-05 14:40:00,194.94,195.22,194.76,195.03,39895.0,185.2204,185.4864,185.0494,185.3059,39895.0
2023-04-05 14:50:00,194.98,195.24,194.98,195.13,21054.0,185.2584,185.5054,185.2584,185.4009,21054.0
2023-04-05 15:00:00,195.13,195.13,194.78,194.85,45419.0,185.4009,185.4009,185.0684,185.1349,45419.0
2023-04-05 15:10:00,194.88,194.91,194.66,194.73,72934.0,185.1634,185.1919,184.9543,185.0209,72934.0
2023-04-05 15:20:00,194.72,195.08,194.57,194.97,36674.0,185.0113,185.3534,184.8688,185.2489,36674.0
2023-04-05 15:30:00,194.97,195.07,194.8,194.8,30033.0,185.2489,185.3439,185.0874,185.0874,30033.0
2023-04-05 15:40:00,194.8,194.97,194.62,194.65,41038.0,185.0874,185.2489,184.9163,184.9448,41038.0
2023-04-05 15:50:00,194.66,194.8,194.18,194.21,317458.0,184.9543,185.0874,184.4983,184.5268,317458.0
2023-04-06 09:30:00,194.6,195.28,194.09,194.4,47814.0,184.8973,185.5434,184.4128,184.7073,47814.0
2023-04-06 09:40:00,194.64,194.74,194.25,194.49,10522.0,184.9353,185.0304,184.5648,184.7928,10522.0
2023-04-06 09:50:00,194.48,194.95,194.35,194.73,23171.0,184.7833,185.2299,184.6598,185.0209,23171.0
2023-04-06 10:00:00,194.78,196.08,194.72,195.97,69968.0,185.0684,186.3035,185.0113,186.199,69968.0
2023-04-06 10:10:00,195.98,196.28,195.93,196.01,21476.0,186.2085,186.4936,186.161,186.237,21476.0
2023-04-06 10:20:00,196.02,196.1,195.65,195.86,31962.0,186.2465,186.3225,185.895,186.0945,31962.0
2023-04-06 10:30:00,195.88,195.96,195.55,195.68,19495.0,186.1135,186.1895,185.8,185.9235,19495.0
2023-04-06 10:40:00,195.71,195.9,195.57,195.7,18415.0,185.952,186.1325,185.819,185.9425,18415.0
2023-04-06 10:50:00,195.72,195.82,195.49,195.67,23783.0,185.9615,186.0565,185.743,185.914,23783.0
2023-04-06 11:00:00,195.7,196.18,195.59,196.05,43175.0,185.9425,186.3986,185.838,186.275,43175.0
2023-04-06 11:10:00,195.98,196.7,195.94,196.41,32366.0,186.2085,186.8926,186.1705,186.6171,32366.0
2023-04-06 11:20:00,196.39,196.54,196.22,196.39,25440.0,186.5981,186.7406,186.4366,186.5981,25440.0
2023-04-06 11:30:00,196.4,196.59,196.38,196.5,15408.0,186.6076,186.7881,186.5886,186.7026,15408.0
2023-04-06 11:40:00,196.47,197.06,196.44,196.93,28444.0,186.6741,187.2347,186.6456,187.1112,28444.0
2023-04-06 11:50:00,196.94,197.22,196.87,197.09,52716.0,187.1207,187.3867,187.0542,187.2632,52716.0
2023-04-06 12:00:00,197.12,197.3,196.96,197.02,36550.0,187.2917,187.4627,187.1397,187.1967,36550.0
2023-04-06 12:10:00,197.03,197.22,196.91,197.08,19423.0,187.2062,187.3867,187.0922,187.2537,19423.0
2023-04-06 12:20:00,197.08,197.16,196.97,197.16,12366.0,187.2537,187.3297,187.1492,187.3297,12366.0
2023-04-06 12:30:00,197.17,197.47,197.14,197.24,22146.0,187.3392,187.6242,187.3107,187.4057,22146.0
2023-04-06 12:40:00,197.24,197.44,197.21,197.24,13191.0,187.4057,187.5957,187.3772,187.4057,13191.0
2023-04-06 12:50:00,197.22,197.35,196.9,197.05,32992.0,187.3867,187.5102,187.0827,187.2252,32992.0
2023-04-06 13:00:00,197.0,197.19,197.0,197.13,8099.0,187.1777,187.3582,187.1777,187.3012,8099.0
2023-04-06 13:10:00,197.16,197.21,197.03,197.06,10795.0,187.3297,187.3772,187.2062,187.2347,10795.0
2023-04-06 13:20:00,197.12,197.26,197.07,197.13,12258.0,187.2917,187.4247,187.2442,187.3012,12258.0
2023-04-06 13:30:00,197.15,197.22,197.02,197.08,14014.0,187.3202,187.3867,187.1967,187.2537,14014.0
2023-04-06 13:40:00,197.1,197.43,197.06,197.43,65507.0,187.2727,187.5862,187.2347,187.5862,65507.0
2023-04-06 13:50:00,197.4,197.47,197.24,197.28,57282.0,187.5577,187.6242,187.4057,187.4437,57282.0
2023-04-06 14:00:00,197.28,197.81,197.25,197.79,132204.0,187.4437,187.9473,187.4152,187.9283,132204.0
2023-04-06 14:10:00,197.78,197.86,197.68,197.8,19582.0,187.9188,187.9948,187.8238,187.9378,19582.0
2023-04-06 14:20:00,197.81,197.85,197.73,197.82,14748.0,187.9473,187.9853,187.8713,187.9568,14748.0
2023-04-06 14:30:00,197.82,197.96,197.78,197.92,25592.0,187.9568,188.0898,187.9188,188.0518,25592.0
2023-04-06 14:40:00,197.86,198.12,197.86,198.11,30399.0,187.9948,188.2418,187.9948,188.2323,30399.0
2023-04-06 14:50:00,198.16,198.31,197.91,198.3,103331.0,188.2798,188.4224,188.0423,188.4129,103331.0
2023-04-06 15:00:00,198.3,198.66,198.28,198.63,216477.0,188.4129,188.7549,188.3938,188.7264,216477.0
2023-04-06 15:10:00,198.58,198.58,197.96,198.07,31893.0,188.6789,188.6789,188.0898,188.1943,31893.0
2023-04-06 15:20:00,198.07,198.26,197.96,198.04,36944.0,188.1943,188.3748,188.0898,188.1658,36944.0
2023-04-06 15:30:00,198.03,198.23,198.02,198.02,27406.0,188.1563,188.3463,188.1468,188.1468,27406.0
2023-04-06 15:40:00,198.01,198.2,197.92,198.13,51522.0,188.1373,188.3178,188.0518,188.2513,51522.0
2023-04-06 15:50:00,198.19,198.69,198.15,198.64,173257.0,188.3083,188.7834,188.2703,188.7359,173257.0
2023-04-10 09:30:00,197.18,197.78,197.09,197.77,41622.0,187.3487,187.9188,187.2632,187.9093,41622.0
2023-04-10 09:40:00,197.85,198.86,197.7,198.54,27056.0,187.9853,188.9449,187.8428,188.6409,27056.0
2023-04-10 09:50:00,198.56,198.63,198.09,198.3,19339.0,188.6599,188.7264,188.2133,188.4129,19339.0
2023-04-10 10:00:00,198.21,198.96,198.21,198.92,22745.0,188.3273,189.0399,188.3273,189.0019,22745.0
2023-04-10 10:10:00,198.92,199.04,198.63,198.63,25971.0,189.0019,189.116,188.7264,188.7264,25971.0
2023-04-10 10:20:00,198.7,198.71,198.44,198.58,15857.0,188.7929,188.8024,188.5459,188.6789,15857.0
2023-04-10 10:30:00,198.68,198.97,198.55,198.84,13230.0,188.7739,189.0494,188.6504,188.9259,13230.0
2023-04-10 10:40:00,198.8,198.87,198.48,198.76,18963.0,188.8879,188.9544,188.5839,188.8499,18963.0
2023-04-10 10:50:00,198.68,198.75,198.42,198.73,11990.0,188.7739,188.8404,188.5269,188.8214,11990.0
2023-04-10 11:00:00,198.76,199.11,198.76,198.99,26705.0,188.8499,189.1825,188.8499,189.0684,26705.0
2023-04-10 11:10:00,198.99,199.2,198.99,199.07,20200.0,189.0684,189.268,189.0684,189.1445,20200.0
2023-04-10 11:20:00,199.1,199.15,198.94,199.08,20073.0,189.173,189.2205,189.0209,189.154,20073.0
2023-04-10 11:30:00,199.06,199.24,199.0,199.23,19843.0,189.135,189.306,189.0779,189.2965,19843.0
2023-04-10 11:40:00,199.24,199.3,198.81,198.89,186262.0,189.306,189.363,188.8974,188.9734,186262.0
2023-04-10 11:50:00,198.86,198.89,198.3,198.41,10396.0,188.9449,188.9734,188.4129,188.5174,10396.0
2023-04-10 12:00:00,198.4,198.51,198.33,198.38,15134.0,188.5079,188.6124,188.4414,188.4889,15134.0
2023-04-10 12:10:00,198.33,198.49,198.33,198.41,14603.0,188.4414,188.5934,188.4414,188.5174,14603.0
2023-04-10 12:20:00,198.38,198.51,198.27,198.47,27403.0,188.4889,188.6124,188.3843,188.5744,27403.0
2023-04-10 12:30:00,198.52,198.76,198.52,198.68,10082.0,188.6219,188.8499,188.6219,188.7739,10082.0
2023-04-10 12:40:00,198.67,198.81,198.54,198.81,31972.0,188.7644,188.8974,188.6409,188.8974,31972.0
2023-04-10 12:50:00,198.84,199.01,198.75,199.01,41989.0,188.9259,189.0875,188.8404,189.0875,41989.0
2023-04-10 13:00:00,199.03,199.09,198.97,199.06,12371.0,189.1065,189.1635,189.0494,189.135,12371.0
2023-04-10 13:10:00,199.08,199.21,199.07,199.15,13516.0,189.154,189.2775,189.1445,189.2205,13516.0
2023-04-10 13:20:00,199.13,199.15,198.81,198.81,25207.0,189.2015,189.2205,188.8974,188.8974,25207.0
2023-04-10 13:30:00,198.86,198.86,198.26,198.26,21187.0,188.9449,188.9449,188.3748,188.3748,21187.0
2023-04-10 13:40:00,198.27,198.42,198.11,198.41,12506.0,188.3843,188.5269,188.2323,188.5174,12506.0
2023-04-10 13:50:00,198.33,198.35,197.92,198.09,18656.0,188.4414,188.4604,188.0518,188.2133,18656.0
2023-04-10 14:00:00,198.15,198.19,197.91,198.05,45529.0,188.2703,188.3083,188.0423,188.1753,45529.0
2023-04-10 14:10:00,198.06,198.19,197.95,198.14,16395.0,188.1848,188.3083,188.0803,188.2608,16395.0
2023-04-10 14:20:00,198.15,198.16,197.93,197.97,13695.0,188.2703,188.2798,188.0613,188.0993,13695.0
2023-04-10 14:30:00,198.0,198.06,197.77,197.87,9113.0,188.1278,188.1848,187.9093,188.0043,9113.0
2023-04-10 14:40:00,197.86,198.06,197.74,198.05,99269.0,187.9948,188.1848,187.8808,188.1753,99269.0
2023-04-10 14:50:00,198.08,198.14,197.86,198.05,8951.0,188.2038,188.2608,187.9948,188.1753,8951.0
2023-04-10 15:00:00,198.05,198.11,197.95,197.97,19607.0,188.1753,188.2323,188.0803,188.0993,19607.0
2023-04-10 15:10:00,198.03,198.03,197.81,197.94,16355.0,188.1563,188.1563,187.9473,188.0708,16355.0
2023-04-10 15:20:00,197.95,197.96,197.62,197.72,25485.0,188.0803,188.0898,187.7668,187.8618,25485.0
2023-04-10 15:30:00,197.72,197.81,197.51,197.77,34682.0,187.8618,187.9473,187.6622,187.9093,34682.0
2023-04-10 15:40:00,197.77,197.92,197.55,197.69,50980.0,187.9093,188.0518,187.7002,187.8333,50980.0
2023-04-10 15:50:00,197.65,198.38,197.63,198.37,242109.0,187.7953,188.4889,187.7763,188.4794,242109.0
2023-04-11 09:30:00,199.44,199.73,199.21,199.29,49487.0,189.496,189.7716,189.2775,189.3535,49487.0
2023-04-11 09:40:00,199.36,199.97,199.21,199.73,62943.0,189.42,189.9996,189.2775,189.7716,62943.0
2023-04-11 09:50:00,199.69,199.76,199.11,199.14,101364.0,189.7335,189.8001,189.1825,189.211,101364.0
2023-04-11 10:00:00,199.18,199.21,198.82,199.13,31308.0,189.249,189.2775,188.9069,189.2015,31308.0
2023-04-11 10:10:00,199.19,199.35,199.12,199.25,23640.0,189.2585,189.4105,189.192,189.3155,23640.0
2023-04-11 10:20:00,199.25,199.38,199.07,199.29,32963.0,189.3155,189.439,189.1445,189.3535,32963.0
2023-04-11 10:30:00,199.3,199.35,198.9,198.97,74901.0,189.363,189.4105,188.9829,189.0494,74901.0
2023-04-11 10:40:00,198.97,199.23,198.85,199.0,29342.0,189.0494,189.2965,188.9354,189.0779,29342.0
2023-04-11 10:50:00,199.0,199.44,198.9,199.3,32959.0,189.0779,189.496,188.9829,189.363,32959.0
2023-04-11 11:00:00,199.29,199.4,199.08,199.12,29069.0,189.3535,189.458,189.154,189.192,29069.0
2023-04-11 11:10:00,199.13,199.33,199.04,199.16,33257.0,189.2015,189.3915,189.116,189.23,33257.0
2023-04-11 11:20:00,199.15,199.22,198.94,198.98,30523.0,189.2205,189.287,189.0209,189.0589,30523.0
2023-04-11 11:30:00,198.95,199.04,198.86,198.93,18897.0,189.0304,189.116,188.9449,189.0114,18897.0
2023-04-11 11:40:00,198.9,199.15,198.87,199.14,35468.0,188.9829,189.2205,188.9544,189.211,35468.0
2023-04-11 11:50:00,199.15,199.17,198.95,199.09,17542.0,189.2205,189.2395,189.0304,189.1635,17542.0
2023-04-11 12:00:00,199.22,199.27,198.94,198.94,26905.0,189.287,189.3345,189.0209,189.0209,26905.0
2023-04-11 12:10:00,198.99,199.14,198.88,199.0,33480.0,189.0684,189.211,188.9639,189.0779,33480.0
2023-04-11 12:20:00,199.0,199.04,198.83,199.04,15937.0,189.0779,189.116,188.9164,189.116,15937.0
2023-04-11 12:30:00,199.03,199.04,198.79,198.85,13272.0,189.1065,189.116,188.8784,188.9354,13272.0
2023-04-11 12:40:00,198.9,199.12,198.83,199.01,30591.0,188.9829,189.192,188.9164,189.0875,30591.0
2023-04-11 12:50:00,199.03,199.28,199.02,199.19,22323.0,189.1065,189.344,189.097,189.2585,22323.0
2023-04-11 13:00:00,199.19,199.75,199.1,199.75,116279.0,189.2585,189.7906,189.173,189.7906,116279.0
2023-04-11 13:10:00,199.76,199.77,199.27,199.29,29404.0,189.8001,189.8096,189.3345,189.3535,29404.0
2023-04-11 13:20:00,199.3,199.5,199.09,199.47,13944.0,189.363,189.553,189.1635,189.5245,13944.0
2023-04-11 13:30:00,199.47,199.76,199.32,199.75,30081.0,189.5245,189.8001,189.382,189.7906,30081.0
2023-04-11 13:40:00,199.76,199.76,199.49,199.6,29386.0,189.8001,189.8001,189.5435,189.648,29386.0
2023-04-11 13:50:00,199.63,199.81,199.5,199.71,29925.0,189.6765,189.8476,189.553,189.7525,29925.0
2023-04-11 14:00:00,199.74,200.06,199.7,199.86,30422.0,189.7811,190.0851,189.743,189.8951,30422.0
2023-04-11 14:10:00,199.84,199.87,199.49,199.7,43952.0,189.8761,189.9046,189.5435,189.743,43952.0
2023-04-11 14:20:00,199.7,199.72,199.5,199.56,37579.0,189.743,189.7621,189.553,189.61,37579.0
2023-04-11 14:30:00,199.59,199.68,199.38,199.43,52218.0,189.6385,189.724,189.439,189.4865,52218.0
2023-04-11 14:40:00,199.45,199.66,199.38,199.59,45765.0,189.5055,189.705,189.439,189.6385,45765.0
2023-04-11 14:50:00,199.55,199.58,199.44,199.49,34620.0,189.6005,189.629,189.496,189.5435,34620.0
2023-04-11 15:00:00,199.5,199.69,199.45,199.69,185041.0,189.553,189.7335,189.5055,189.7335,185041.0
2023-04-11 15:10:00,199.75,199.93,199.57,199.88,47838.0,189.7906,189.9616,189.6195,189.9141,47838.0
2023-04-11 15:20:00,199.88,199.94,199.76,199.82,58402.0,189.9141,189.9711,189.8001,189.8571,58402.0
2023-04-11 15:30:00,199.85,199.87,199.4,199.43,49375.0,189.8856,189.9046,189.458,189.4865,49375.0
2023-04-11 15:40:00,199.41,199.42,199.06,199.06,112870.0,189.4675,189.477,189.135,189.135,112870.0
2023-04-11 15:50:00,199.0,199.06,198.51,198.96,280015.0,189.0779,189.135,188.6124,189.0399,280015.0
2023-04-12 09:30:00,199.76,199.98,199.07,199.39,55938.0,189.8001,190.0091,189.1445,189.4485,55938.0
2023-04-12 09:40:00,199.45,199.98,199.05,199.49,69352.0,189.5055,190.0091,189.1255,189.5435,69352.0
2023-04-12 09:50:00,199.56,200.12,198.65,200.01,66990.0,189.61,190.1421,188.7454,190.0376,66990.0
2023-04-12 10:00:00,200.07,200.48,199.85,200.07,34009.0,190.0946,190.4842,189.8856,190.0946,34009.0
2023-04-12 10:10:00,200.08,200.69,200.01,200.36,26399.0,190.1041,190.6837,190.0376,190.3701,26399.0
2023-04-12 10:20:00,200.39,200.63,199.67,200.06,30591.0,190.3986,190.6267,189.7145,190.0851,30591.0
2023-04-12 10:30:00,200.04,200.14,199.5,199.85,30396.0,190.0661,190.1611,189.553,189.8856,30396.0
2023-04-12 10:40:00,199.86,200.19,199.53,199.56,25829.0,189.8951,190.2086,189.5815,189.61,25829.0
2023-04-12 10:50:00,199.54,199.71,199.29,199.47,30925.0,189.591,189.7525,189.3535,189.5245,30925.0
2023-04-12 11:00:00,199.45,199.68,199.12,199.26,18715.0,189.5055,189.724,189.192,189.325,18715.0
2023-04-12 11:10:00,199.26,199.35,198.93,199.08,23533.0,189.325,189.4105,189.0114,189.154,23533.0
2023-04-12 11:20:00,199.09,199.66,199.09,199.42,17830.0,189.1635,189.705,189.1635,189.477,17830.0
2023-04-12 11:30:00,199.42,199.46,199.07,199.28,15568.0,189.477,189.515,189.1445,189.344,15568.0
2023-04-12 11:40:00,199.25,199.44,199.12,199.26,12230.0,189.3155,189.496,189.192,189.325,12230.0
2023-04-12 11:50:00,199.28,199.54,199.22,199.4,10559.0,189.344,189.591,189.287,189.458,10559.0
2023-04-12 12:00:00,199.48,199.7,199.15,199.17,15402.0,189.534,189.743,189.2205,189.2395,15402.0
2023-04-12 12:10:00,199.14,199.39,198.99,199.26,26588.0,189.211,189.4485,189.0684,189.325,26588.0
2023-04-12 12:20:00,199.26,199.41,199.07,199.29,8657.0,189.325,189.4675,189.1445,189.3535,8657.0
2023-04-12 12:30:00,199.33,199.38,199.13,199.29,13404.0,189.3915,189.439,189.2015,189.3535,13404.0
2023-04-12 12:40:00,199.28,199.41,199.13,199.31,11123.0,189.344,189.4675,189.2015,189.3725,11123.0
2023-04-12 12:50:00,199.29,199.34,199.17,199.24,17585.0,189.3535,189.401,189.2395,189.306,17585.0
2023-04-12 13:00:00,199.25,199.67,199.25,199.65,9204.0,189.3155,189.7145,189.3155,189.6955,9204.0
2023-04-12 13:10:00,199.67,199.84,199.58,199.8,43401.0,189.7145,189.8761,189.629,189.8381,43401.0
2023-04-12 13:20:00,199.78,199.9,199.71,199.78,18416.0,189.8191,189.9331,189.7525,189.8191,18416.0
2023-04-12 13:30:00,199.77,199.89,199.71,199.73,19281.0,189.8096,189.9236,189.7525,189.7716,19281.0
2023-04-12 13:40:00,199.7,199.75,199.49,199.52,20958.0,189.743,189.7906,189.5435,189.572,20958.0
2023-04-12 13:50:00,199.55,199.6,199.48,199.58,28271.0,189.6005,189.648,189.534,189.629,28271.0
2023-04-12 14:00:00,199.58,199.79,199.34,199.45,32154.0,189.629,189.8286,189.401,189.5055,32154.0
2023-04-12 14:10:00,199.48,199.93,199.43,199.87,13996.0,189.534,189.9616,189.4865,189.9046,13996.0
2023-04-12 14:20:00,199.89,199.94,199.0,199.09,30384.0,189.9236,189.9711,189.0779,189.1635,30384.0
2023-04-12 14:30:00,199.04,199.11,198.84,198.88,16155.0,189.116,189.1825,188.9259,188.9639,16155.0
2023-04-12 14:40:00,198.83,199.2,198.71,198.75,11686.0,188.9164,189.268,188.8024,188.8404,11686.0
2023-04-12 14:50:00,198.78,199.09,198.71,198.93,16058.0,188.8689,189.1635,188.8024,189.0114,16058.0
2023-04-12 15:00:00,199.0,199.14,198.63,198.63,15872.0,189.0779,189.211,188.7264,188.7264,15872.0
2023-04-12 15:10:00,198.62,198.63,198.31,198.41,16928.0,188.7169,188.7264,188.4224,188.5174,16928.0
2023-04-12 15:20:00,198.34,198.53,198.24,198.25,25284.0,188.4509,188.6314,188.3558,188.3653,25284.0
2023-04-12 15:30:00,198.24,198.58,198.23,198.51,27427.0,188.3558,188.6789,188.3463,188.6124,27427.0
2023-04-12 15:40:00,198.54,198.85,198.36,198.44,29126.0,188.6409,188.9354,188.4699,188.5459,29126.0
2023-04-12 15:50:00,198.36,198.87,198.32,198.8,138405.0,188.4699,188.9544,188.4319,188.8879,138405.0
2023-04-13 09:30:00,198.89,199.7,198.06,198.23,46638.0,188.9734,189.743,188.1848,188.3463,46638.0
2023-04-13 09:40:00,198.24,198.65,198.01,198.11,24424.0,188.3558,188.7454,188.1373,188.2323,24424.0
2023-04-13 09:50:00,198.11,198.25,196.73,196.85,45941.0,188.2323,188.3653,186.9211,187.0351,45941.0
2023-04-13 10:00:00,196.9,197.19,196.76,197.13,19090.0,187.0827,187.3582,186.9496,187.3012,19090.0
2023-04-13 10:10:00,197.04,197.95,197.02,197.93,18966.0,187.2157,188.0803,187.1967,188.0613,18966.0
2023-04-13 10:20:00,197.96,198.18,197.9,198.04,21350.0,188.0898,188.2988,188.0328,188.1658,21350.0
2023-04-13 10:30:00,198.06,198.1,197.43,197.76,24317.0,188.1848,188.2228,187.5862,187.8998,24317.0
2023-04-13 10:40:00,197.78,197.87,197.41,197.41,29904.0,187.9188,188.0043,187.5672,187.5672,29904.0
2023-04-13 10:50:00,197.45,197.92,197.44,197.57,31482.0,187.6052,188.0518,187.5957,187.7192,31482.0
2023-04-13 11:00:00,197.58,197.87,197.58,197.85,15651.0,187.7288,188.0043,187.7288,187.9853,15651.0
2023-04-13 11:10:00,197.85,197.93,197.56,197.77,30493.0,187.9853,188.0613,187.7097,187.9093,30493.0
2023-04-13 11:20:00,197.8,197.97,197.66,197.93,16548.0,187.9378,188.0993,187.8048,188.0613,16548.0
2023-04-13 11:30:00,197.85,197.88,197.68,197.81,12646.0,187.9853,188.0138,187.8238,187.9473,12646.0
2023-04-13 11:40:00,197.91,197.95,197.64,197.72,23548.0,188.0423,188.0803,187.7858,187.8618,23548.0
2023-04-13 11:50:00,197.74,197.74,197.46,197.47,23709.0,187.8808,187.8808,187.6147,187.6242,23709.0
2023-04-13 12:00:00,197.5,197.81,197.46,197.68,27770.0,187.6527,187.9473,187.6147,187.8238,27770.0
2023-04-13 12:10:00,197.66,197.71,197.39,197.44,32469.0,187.8048,187.8523,187.5482,187.5957,32469.0
2023-04-13 12:20:00,197.43,197.63,197.43,197.59,23669.0,187.5862,187.7763,187.5862,187.7383,23669.0
2023-04-13 12:30:00,197.63,197.77,197.4,197.55,31704.0,187.7763,187.9093,187.5577,187.7002,31704.0
2023-04-13 12:40:00,197.56,197.61,197.42,197.5,23281.0,187.7097,187.7573,187.5767,187.6527,23281.0
2023-04-13 12:50:00,197.5,197.62,197.46,197.58,48536.0,187.6527,187.7668,187.6147,187.7288,48536.0
2023-04-13 13:00:00,197.59,197.65,197.36,197.56,25517.0,187.7383,187.7953,187.5197,187.7097,25517.0
2023-04-13 13:10:00,197.54,197.86,197.53,197.82,44995.0,187.6907,187.9948,187.6812,187.9568,44995.0
2023-04-13 13:20:00,197.8,197.94,197.7,197.75,31851.0,187.9378,188.0708,187.8428,187.8903,31851.0
2023-04-13 13:30:00,197.76,197.84,197.59,197.71,43706.0,187.8998,187.9758,187.7383,187.8523,43706.0
2023-04-13 13:40:00,197.68,198.09,197.66,198.0,56373.0,187.8238,188.2133,187.8048,188.1278,56373.0
2023-04-13 13:50:00,198.0,198.09,197.82,197.86,64869.0,188.1278,188.2133,187.9568,187.9948,64869.0
2023-04-13 14:00:00,197.85,198.06,197.83,198.01,53235.0,187.9853,188.1848,187.9663,188.1373,53235.0
2023-04-13 14:10:00,198.01,198.24,197.98,198.19,51645.0,188.1373,188.3558,188.1088,188.3083,51645.0
2023-04-13 14:20:00,198.18,198.24,198.02,198.14,38228.0,188.2988,188.3558,188.1468,188.2608,38228.0
2023-04-13 14:30:00,198.15,198.24,197.95,197.97,36479.0,188.2703,188.3558,188.0803,188.0993,36479.0
2023-04-13 14:40:00,197.97,198.14,197.89,197.98,42172.0,188.0993,188.2608,188.0233,188.1088,42172.0
2023-04-13 14:50:00,197.99,198.15,197.95,198.09,33528.0,188.1183,188.2703,188.0803,188.2133,33528.0
2023-04-13 15:00:00,198.09,198.16,197.76,197.8,37970.0,188.2133,188.2798,187.8998,187.9378,37970.0
2023-04-13 15:10:00,197.8,197.84,197.6,197.74,51279.0,187.9378,187.9758,187.7478,187.8808,51279.0
2023-04-13 15:20:00,197.74,197.89,197.65,197.7,49549.0,187.8808,188.0233,187.7953,187.8428,49549.0
2023-04-13 15:30:00,197.69,197.79,197.61,197.7,63386.0,187.8333,187.9283,187.7573,187.8428,63386.0
2023-04-13 15:40:00,197.7,197.93,197.7,197.77,92227.0,187.8428,188.0613,187.8428,187.9093,92227.0
2023-04-13 15:50:00,197.74,197.94,197.48,197.91,223295.0,187.8808,188.0708,187.6337,188.0423,223295.0
2023-04-14 09:30:00,198.13,199.22,197.7,198.9,93114.0,188.2513,189.287,187.8428,188.9829,93114.0
2023-04-14 09:40:00,198.93,199.64,198.78,199.35,25611.0,189.0114,189.686,188.8689,189.4105,25611.0
2023-04-14 09:50:00,199.37,199.41,198.99,199.06,30131.0,189.4295,189.4675,189.0684,189.135,30131.0
2023-04-14 10:00:00,199.03,199.05,198.41,198.65,54942.0,189.1065,189.1255,188.5174,188.7454,54942.0
2023-04-14 10:10:00,198.7,198.82,198.39,198.56,31835.0,188.7929,188.9069,188.4984,188.6599,31835.0
2023-04-14 10:20:00,198.61,198.77,198.46,198.61,19971.0,188.7074,188.8594,188.5649,188.7074,19971.0
2023-04-14 10:30:00,198.7,198.89,198.46,198.8,49118.0,188.7929,188.9734,188.5649,188.8879,49118.0
2023-04-14 10:40:00,198.77,198.85,198.42,198.71,16901.0,188.8594,188.9354,188.5269,188.8024,16901.0
2023-04-14 10:50:00,198.66,198.77,198.29,198.51,21877.0,188.7549,188.8594,188.4034,188.6124,21877.0
2023-04-14 11:00:00,198.53,198.56,198.31,198.44,10835.0,188.6314,188.6599,188.4224,188.5459,10835.0
2023-04-14 11:10:00,198.48,198.53,198.28,198.33,14493.0,188.5839,188.6314,188.3938,188.4414,14493.0
2023-04-14 11:20:00,198.34,198.4,198.15,198.27,14291.0,188.4509,188.5079,188.2703,188.3843,14291.0
2023-04-14 11:30:00,198.3,198.47,198.17,198.42,27736.0,188.4129,188.5744,188.2893,188.5269,27736.0
2023-04-14 11:40:00,198.42,198.75,198.41,198.62,47356.0,188.5269,188.8404,188.5174,188.7169,47356.0
2023-04-14 11:50:00,198.63,198.64,198.44,198.61,27198.0,188.7264,188.7359,188.5459,188.7074,27198.0
2023-04-14 12:00:00,198.6,198.83,198.58,198.74,15194.0,188.6979,188.9164,188.6789,188.8309,15194.0
2023-04-14 12:10:00,198.78,198.89,198.7,198.88,14800.0,188.8689,188.9734,188.7929,188.9639,14800.0
2023-04-14 12:20:00,198.84,198.9,198.52,198.58,34017.0,188.9259,188.9829,188.6219,188.6789,34017.0
2023-04-14 12:30:00,198.58,198.59,198.34,198.39,13355.0,188.6789,188.6884,188.4509,188.4984,13355.0
2023-04-14 12:40:00,198.38,198.49,198.23,198.4,12130.0,188.4889,188.5934,188.3463,188.5079,12130.0
2023-04-14 12:50:00,198.46,198.46,197.96,197.99,16601.0,188.5649,188.5649,188.0898,188.1183,16601.0
2023-04-14 13:00:00,198.02,198.21,197.89,197.93,15565.0,188.1468,188.3273,188.0233,188.0613,15565.0
2023-04-14 13:10:00,197.93,198.54,197.93,198.37,10701.0,188.0613,188.6409,188.0613,188.4794,10701.0
2023-04-14 13:20:00,198.37,198.37,197.94,197.97,10455.0,188.4794,188.4794,188.0708,188.0993,10455.0
2023-04-14 13:30:00,197.92,197.92,197.37,197.49,23877.0,188.0518,188.0518,187.5292,187.6432,23877.0
2023-04-14 13:40:00,197.58,197.82,197.55,197.73,10775.0,187.7288,187.9568,187.7002,187.8713,10775.0
2023-04-14 13:50:00,197.86,198.03,197.79,197.96,11051.0,187.9948,188.1563,187.9283,188.0898,11051.0
2023-04-14 14:00:00,197.96,198.2,197.9,198.2,6986.0,188.0898,188.3178,188.0328,188.3178,6986.0
2023-04-14 14:10:00,198.23,198.32,198.17,198.25,7362.0,188.3463,188.4319,188.2893,188.3653,7362.0
2023-04-14 14:20:00,198.22,198.44,198.2,198.44,9139.0,188.3368,188.5459,188.3178,188.5459,9139.0
2023-04-14 14:30:00,198.44,198.51,198.25,198.28,27444.0,188.5459,188.6124,188.3653,188.3938,27444.0
2023-04-14 14:40:00,198.28,198.42,198.22,198.4,6280.0,188.3938,188.5269,188.3368,188.5079,6280.0
2023-04-14 14:50:00,198.38,198.38,198.18,198.25,16682.0,188.4889,188.4889,188.2988,188.3653,16682.0
2023-04-14 15:00:00,198.26,198.26,198.04,198.08,13421.0,188.3748,188.3748,188.1658,188.2038,13421.0
2023-04-14 15:10:00,198.07,198.08,197.52,197.67,43118.0,188.1943,188.2038,187.6717,187.8143,43118.0
2023-04-14 15:20:00,197.67,197.96,197.47,197.81,37147.0,187.8143,188.0898,187.6242,187.9473,37147.0
2023-04-14 15:30:00,197.82,198.28,197.81,198.27,33613.0,187.9568,188.3938,187.9473,188.3843,33613.0
2023-04-14 15:40:00,198.29,198.58,198.16,198.52,32218.0,188.4034,188.6789,188.2798,188.6219,32218.0
2023-04-14 15:50:00,198.49,198.67,198.32,198.52,84360.0,188.5934,188.7644,188.4319,188.6219,84360.0
2023-04-17 09:30:00,199.65,201.69,199.24,201.64,138784.0,189.6955,191.6338,189.306,191.5863,138784.0
2023-04-17 09:40:00,201.59,202.68,201.07,201.09,136024.0,191.5388,192.5745,191.0447,191.0637,136024.0
2023-04-17 09:50:00,201.01,201.16,200.39,200.44,47344.0,190.9877,191.1303,190.3986,190.4462,47344.0
2023-04-17 10:00:00,200.44,200.75,200.35,200.57,33017.0,190.4462,190.7407,190.3606,190.5697,33017.0
2023-04-17 10:10:00,200.58,200.64,199.79,200.04,50394.0,190.5792,190.6362,189.8286,190.0661,50394.0
2023-04-17 10:20:00,199.99,200.55,199.8,200.18,60483.0,190.0186,190.5507,189.8381,190.1991,60483.0
2023-04-17 10:30:00,200.21,200.25,199.61,199.79,58796.0,190.2276,190.2656,189.6575,189.8286,58796.0
2023-04-17 10:40:00,199.81,199.92,199.52,199.64,23191.0,189.8476,189.9521,189.572,189.686,23191.0
2023-04-17 10:50:00,199.64,199.74,199.34,199.47,23032.0,189.686,189.7811,189.401,189.5245,23032.0
2023-04-17 11:00:00,199.48,199.59,199.25,199.34,15216.0,189.534,189.6385,189.3155,189.401,15216.0
2023-04-17 11:10:00,199.34,199.46,199.12,199.38,14286.0,189.401,189.515,189.192,189.439,14286.0
2023-04-17 11:20:00,199.35,199.61,199.31,199.33,19765.0,189.4105,189.6575,189.3725,189.3915,19765.0
2023-04-17 11:30:00,199.37,199.53,199.0,199.15,27174.0,189.4295,189.5815,189.0779,189.2205,27174.0
2023-04-17 11:40:00,199.2,199.3,198.87,199.14,36379.0,189.268,189.363,188.9544,189.211,36379.0
2023-04-17 11:50:00,199.17,199.28,199.05,199.06,22948.0,189.2395,189.344,189.1255,189.135,22948.0
2023-04-17 12:00:00,199.05,199.46,199.05,199.21,41419.0,189.1255,189.515,189.1255,189.2775,41419.0
2023-04-17 12:10:00,199.25,199.31,198.88,199.07,34841.0,189.3155,189.3725,188.9639,189.1445,34841.0
2023-04-17 12:20:00,198.98,199.22,198.95,199.22,23937.0,189.0589,189.287,189.0304,189.287,23937.0
2023-04-17 12:30:00,199.2,199.41,199.09,199.34,10642.0,189.268,189.4675,189.1635,189.401,10642.0
2023-04-17 12:40:00,199.4,199.7,199.37,199.56,10765.0,189.458,189.743,189.4295,189.61,10765.0
2023-04-17 12:50:00,199.52,199.54,199.08,199.16,10759.0,189.572,189.591,189.154,189.23,10759.0
2023-04-17 13:00:00,199.17,199.21,198.94,199.04,8063.0,189.2395,189.2775,189.0209,189.116,8063.0
2023-04-17 13:10:00,199.03,199.29,199.0,199.25,13699.0,189.1065,189.3535,189.0779,189.3155,13699.0
2023-04-17 13:20:00,199.27,199.27,199.01,199.1,8813.0,189.3345,189.3345,189.0875,189.173,8813.0
2023-04-17 13:30:00,199.09,199.16,198.9,198.9,6621.0,189.1635,189.23,188.9829,188.9829,6621.0
2023-04-17 13:40:00,198.93,198.93,198.7,198.84,12051.0,189.0114,189.0114,188.7929,188.9259,12051.0
2023-04-17 13:50:00,198.84,198.88,198.52,198.52,11017.0,188.9259,188.9639,188.6219,188.6219,11017.0
2023-04-17 14:00:00,198.54,198.69,198.45,198.68,11839.0,188.6409,188.7834,188.5554,188.7739,11839.0
2023-04-17 14:10:00,198.68,198.97,198.63,198.88,11997.0,188.7739,189.0494,188.7264,188.9639,11997.0
2023-04-17 14:20:00,198.92,198.93,198.78,198.86,16091.0,189.0019,189.0114,188.8689,188.9449,16091.0
2023-04-17 14:30:00,198.82,198.88,198.72,198.78,17760.0,188.9069,188.9639,188.8119,188.8689,17760.0
2023-04-17 14:40:00,198.79,199.2,198.76,199.17,11272.0,188.8784,189.268,188.8499,189.2395,11272.0
2023-04-17 14:50:00,199.16,199.39,199.16,199.34,13184.0,189.23,189.4485,189.23,189.401,13184.0
2023-04-17 15:00:00,199.36,199.71,199.3,199.7,33589.0,189.42,189.7525,189.363,189.743,33589.0
2023-04-17 15:10:00,199.7,200.22,199.66,200.2,32171.0,189.743,190.2371,189.705,190.2181,32171.0
2023-04-17 15:20:00,200.2,200.4,200.19,200.21,25037.0,190.2181,190.4081,190.2086,190.2276,25037.0
2023-04-17 15:30:00,200.21,200.3,199.82,199.84,43066.0,190.2276,190.3131,189.8571,189.8761,43066.0
2023-04-17 15:40:00,199.83,199.93,199.7,199.9,52287.0,189.8666,189.9616,189.743,189.9331,52287.0
2023-04-17 15:50:00,199.88,200.2,199.84,200.06,166410.0,189.9141,190.2181,189.8761,190.0851,166410.0
2023-04-18 09:30:00,200.7,201.98,200.21,201.91,79227.0,190.6932,191.9094,190.2276,191.8429,79227.0
2023-04-18 09:40:00,201.93,201.95,201.25,201.29,53611.0,191.8619,191.8809,191.2158,191.2538,53611.0
2023-04-18 09:50:00,201.31,201.43,200.73,201.01,38496.0,191.2728,191.3868,190.7217,190.9877,38496.0
2023-04-18 10:00:00,201.01,201.09,200.67,200.88,33352.0,190.9877,191.0637,190.6647,190.8642,33352.0
2023-04-18 10:10:00,200.87,201.02,200.69,200.86,31121.0,190.8547,190.9972,190.6837,190.8452,31121.0
2023-04-18 10:20:00,200.9,201.06,200.48,200.58,44340.0,190.8832,191.0352,190.4842,190.5792,44340.0
2023-04-18 10:30:00,200.59,200.62,200.18,200.28,35510.0,190.5887,190.6172,190.1991,190.2941,35510.0
2023-04-18 10:40:00,200.3,200.42,200.11,200.16,32648.0,190.3131,190.4271,190.1326,190.1801,32648.0
2023-04-18 10:50:00,200.11,200.12,199.73,199.8,41121.0,190.1326,190.1421,189.7716,189.8381,41121.0
2023-04-18 11:00:00,199.85,200.29,199.82,199.87,41285.0,189.8856,190.3036,189.8571,189.9046,41285.0
2023-04-18 11:10:00,199.87,200.21,199.75,200.03,24979.0,189.9046,190.2276,189.7906,190.0566,24979.0
2023-04-18 11:20:00,200.04,200.17,199.86,200.13,31984.0,190.0661,190.1896,189.8951,190.1516,31984.0
2023-04-18 11:30:00,200.13,200.6,200.04,200.04,29716.0,190.1516,190.5982,190.0661,190.0661,29716.0
2023-04-18 11:40:00,199.99,200.38,199.98,200.26,30025.0,190.0186,190.3891,190.0091,190.2751,30025.0
2023-04-18 11:50:00,200.23,200.25,199.98,200.02,26770.0,190.2466,190.2656,190.0091,190.0471,26770.0
2023-04-18 12:00:00,199.99,200.35,199.9,200.23,25216.0,190.0186,190.3606,189.9331,190.2466,25216.0
2023-04-18 12:10:00,200.2,200.43,200.13,200.34,19585.0,190.2181,190.4367,190.1516,190.3511,19585.0
2023-04-18 12:20:00,200.34,200.45,200.27,200.28,15344.0,190.3511,190.4557,190.2846,190.2941,15344.0
2023-04-18 12:30:00,200.3,200.46,200.25,200.25,19547.0,190.3131,190.4652,190.2656,190.2656,19547.0
2023-04-18 12:40:00,200.25,200.3,200.02,200.15,24168.0,190.2656,190.3131,190.0471,190.1706,24168.0
2023-04-18 12:50:00,200.15,200.22,199.84,199.84,19130.0,190.1706,190.2371,189.8761,189.8761,19130.0
2023-04-18 13:00:00,199.82,200.03,199.72,199.99,14190.0,189.8571,190.0566,189.7621,190.0186,14190.0
2023-04-18 13:10:00,200.03,200.15,199.73,199.84,20746.0,190.0566,190.1706,189.7716,189.8761,20746.0
2023-04-18 13:20:00,199.78,200.06,199.76,200.03,20253.0,189.8191,190.0851,189.8001,190.0566,20253.0
2023-04-18 13:30:00,200.03,200.13,199.94,200.02,18115.0,190.0566,190.1516,189.9711,190.0471,18115.0
2023-04-18 13:40:00,200.07,200.19,199.5,199.85,221021.0,190.0946,190.2086,189.553,189.8856,221021.0
2023-04-18 13:50:00,199.86,199.95,199.59,199.59,24558.0,189.8951,189.9806,189.6385,189.6385,24558.0
2023-04-18 14:00:00,199.59,199.64,199.4,199.52,22395.0,189.6385,189.686,189.458,189.572,22395.0
2023-04-18 14:10:00,199.5,199.54,199.25,199.31,24674.0,189.553,189.591,189.3155,189.3725,24674.0
2023-04-18 14:20:00,199.31,199.48,199.28,199.48,11600.0,189.3725,189.534,189.344,189.534,11600.0
2023-04-18 14:30:00,199.45,199.62,199.44,199.47,23949.0,189.5055,189.667,189.496,189.5245,23949.0
2023-04-18 14:40:00,199.47,199.51,199.03,199.24,15447.0,189.5245,189.5625,189.1065,189.306,15447.0
2023-04-18 14:50:00,199.24,199.59,199.12,199.55,10243.0,189.306,189.6385,189.192,189.6005,10243.0
2023-04-18 15:00:00,199.62,199.82,199.52,199.72,31931.0,189.667,189.8571,189.572,189.7621,31931.0
2023-04-18 15:10:00,199.75,199.97,199.67,199.74,27434.0,189.7906,189.9996,189.7145,189.7811,27434.0
2023-04-18 15:20:00,199.72,199.78,199.44,199.55,28300.0,189.7621,189.8191,189.496,189.6005,28300.0
2023-04-18 15:30:00,199.54,199.6,199.34,199.6,26882.0,189.591,189.648,189.401,189.648,26882.0
2023-04-18 15:40:00,199.63,199.82,199.59,199.79,34858.0,189.6765,189.8571,189.6385,189.8286,34858.0
2023-04-18 15:50:00,199.8,199.85,199.46,199.46,138935.0,189.8381,189.8856,189.515,189.515,138935.0
2023-04-19 09:30:00,198.09,199.8,198.09,199.63,54508.0,188.2133,189.8381,188.2133,189.6765,54508.0
2023-04-19 09:40:00,199.6,199.82,198.97,199.2,17814.0,189.648,189.8571,189.0494,189.268,17814.0
2023-04-19 09:50:00,199.2,199.43,199.08,199.26,31865.0,189.268,189.4865,189.154,189.325,31865.0
2023-04-19 10:00:00,199.32,199.85,199.29,199.85,15292.0,189.382,189.8856,189.3535,189.8856,15292.0
2023-04-19 10:10:00,199.84,200.3,199.72,200.14,22448.0,189.8761,190.3131,189.7621,190.1611,22448.0
2023-04-19 10:20:00,200.23,200.38,199.96,200.15,20003.0,190.2466,190.3891,189.9901,190.1706,20003.0
2023-04-19 10:30:00,200.16,200.35,200.06,200.25,18017.0,190.1801,190.3606,190.0851,190.2656,18017.0
2023-04-19 10:40:00,200.27,200.77,200.26,200.44,24661.0,190.2846,190.7597,190.2751,190.4462,24661.0
2023-04-19 10:50:00,200.38,200.83,200.36,200.73,15119.0,190.3891,190.8167,190.3701,190.7217,15119.0
2023-04-19 11:00:00,200.7,200.94,200.6,200.69,22244.0,190.6932,190.9212,190.5982,190.6837,22244.0
2023-04-19 11:10:00,200.67,201.07,200.64,200.71,17528.0,190.6647,191.0447,190.6362,190.7027,17528.0
2023-04-19 11:20:00,200.67,200.68,200.45,200.52,15712.0,190.6647,190.6742,190.4557,190.5222,15712.0
2023-04-19 11:30:00,200.48,200.55,200.0,200.18,35825.0,190.4842,190.5507,190.0281,190.1991,35825.0
2023-04-19 11:40:00,200.2,200.24,199.97,200.06,30442.0,190.2181,190.2561,189.9996,190.0851,30442.0
2023-04-19 11:50:00,200.03,200.1,199.86,200.03,51865.0,190.0566,190.1231,189.8951,190.0566,51865.0
2023-04-19 12:00:00,200.04,200.2,199.85,199.9,47906.0,190.0661,190.2181,189.8856,189.9331,47906.0
2023-04-19 12:10:00,199.91,200.0,199.87,199.97,13071.0,189.9426,190.0281,189.9046,189.9996,13071.0
2023-04-19 12:20:00,199.96,200.2,199.96,200.14,55892.0,189.9901,190.2181,189.9901,190.1611,55892.0
2023-04-19 12:30:00,200.18,200.54,200.11,200.35,43446.0,190.1991,190.5412,190.1326,190.3606,43446.0
2023-04-19 12:40:00,200.34,200.4,200.12,200.23,15109.0,190.3511,190.4081,190.1421,190.2466,15109.0
2023-04-19 12:50:00,200.17,200.25,200.06,200.23,21909.0,190.1896,190.2656,190.0851,190.2466,21909.0
2023-04-19 13:00:00,200.2,200.8,200.2,200.8,25945.0,190.2181,190.7882,190.2181,190.7882,25945.0
2023-04-19 13:10:00,200.8,200.83,200.42,200.45,20596.0,190.7882,190.8167,190.4271,190.4557,20596.0
2023-04-19 13:20:00,200.38,200.73,200.31,200.66,17030.0,190.3891,190.7217,190.3226,190.6552,17030.0
2023-04-19 13:30:00,200.67,200.85,200.65,200.81,15747.0,190.6647,190.8357,190.6457,190.7977,15747.0
2023-04-19 13:40:00,200.84,201.0,200.79,200.99,16749.0,190.8262,190.9782,190.7787,190.9687,16749.0
2023-04-19 13:50:00,200.96,201.64,200.96,201.56,41533.0,190.9402,191.5863,190.9402,191.5103,41533.0
2023-04-19 14:00:00,201.57,201.84,201.38,201.44,35112.0,191.5198,191.7763,191.3393,191.3963,35112.0
2023-04-19 14:10:00,201.43,201.51,201.21,201.44,18690.0,191.3868,191.4628,191.1778,191.3963,18690.0
2023-04-19 14:20:00,201.46,201.66,201.45,201.63,24104.0,191.4153,191.6053,191.4058,191.5768,24104.0
2023-04-19 14:30:00,201.62,201.75,201.49,201.65,33038.0,191.5673,191.6908,191.4438,191.5958,33038.0
2023-04-19 14:40:00,201.66,202.01,201.62,201.96,45125.0,191.6053,191.9379,191.5673,191.8904,45125.0
2023-04-19 14:50:00,201.95,201.96,201.63,201.81,41108.0,191.8809,191.8904,191.5768,191.7478,41108.0
2023-04-19 15:00:00,201.81,201.87,201.58,201.75,32028.0,191.7478,191.8049,191.5293,191.6908,32028.0
2023-04-19 15:10:00,201.77,201.86,201.6,201.68,30419.0,191.7098,191.7954,191.5483,191.6243,30419.0
2023-04-19 15:20:00,201.68,201.82,201.59,201.74,39588.0,191.6243,191.7573,191.5388,191.6813,39588.0
2023-04-19 15:30:00,201.74,201.96,201.67,201.84,53581.0,191.6813,191.8904,191.6148,191.7763,53581.0
2023-04-19 15:40:00,201.84,202.13,201.72,201.89,97589.0,191.7763,192.0519,191.6623,191.8239,97589.0
2023-04-19 15:50:00,201.87,202.21,201.79,202.0,257233.0,191.8049,192.1279,191.7288,191.9284,257233.0
2023-04-20 09:30:00,202.39,205.4,201.42,205.31,160298.0,192.2989,195.1588,191.3773,195.0733,160298.0
2023-04-20 09:40:00,205.49,207.82,204.87,206.87,102924.0,195.2444,197.4582,194.6553,196.5556,102924.0
2023-04-20 09:50:00,207.03,207.31,205.58,206.51,74667.0,196.7076,196.9736,195.3299,196.2135,74667.0
2023-04-20 10:00:00,206.59,207.42,204.84,204.85,83873.0,196.2895,197.0781,194.6268,194.6363,83873.0
2023-04-20 10:10:00,204.86,205.32,203.0,203.18,88651.0,194.6458,195.0828,192.8785,193.0495,88651.0
2023-04-20 10:20:00,203.19,204.08,203.1,203.75,46384.0,193.059,193.9047,192.9735,193.5911,46384.0
2023-04-20 10:30:00,203.75,203.86,202.91,203.73,37660.0,193.5911,193.6956,192.793,193.5721,37660.0
2023-04-20 10:40:00,203.59,204.29,203.59,204.22,33143.0,193.4391,194.1042,193.4391,194.0377,33143.0
2023-04-20 10:50:00,204.21,204.21,203.47,203.59,25974.0,194.0282,194.0282,193.3251,193.4391,25974.0
2023-04-20 11:00:00,203.6,204.04,203.53,203.97,16101.0,193.4486,193.8667,193.3821,193.8001,16101.0
2023-04-20 11:10:00,203.91,204.17,203.74,203.78,12466.0,193.7431,193.9902,193.5816,193.6196,12466.0
2023-04-20 11:20:00,203.78,204.06,203.69,203.95,15028.0,193.6196,193.8857,193.5341,193.7811,15028.0
2023-04-20 11:30:00,203.97,204.23,203.78,204.16,20811.0,193.8001,194.0472,193.6196,193.9807,20811.0
2023-04-20 11:40:00,204.16,204.39,204.11,204.35,17314.0,193.9807,194.1992,193.9332,194.1612,17314.0
2023-04-20 11:50:00,204.34,204.34,203.29,203.3,37923.0,194.1517,194.1517,193.1541,193.1636,37923.0
2023-04-20 12:00:00,203.3,203.52,202.78,202.9,23075.0,193.1636,193.3726,192.6695,192.7835,23075.0
2023-04-20 12:10:00,202.94,203.0,202.68,202.91,20506.0,192.8215,192.8785,192.5745,192.793,20506.0
2023-04-20 12:20:00,202.99,203.06,202.69,202.84,13978.0,192.869,192.9355,192.584,192.7265,13978.0
2023-04-20 12:30:00,202.89,203.23,202.85,203.14,22514.0,192.774,193.097,192.736,193.0115,22514.0
2023-04-20 12:40:00,203.22,203.38,202.86,202.86,16587.0,193.0875,193.2396,192.7455,192.7455,16587.0
2023-04-20 12:50:00,202.82,202.97,202.79,202.89,14694.0,192.7075,192.85,192.679,192.774,14694.0
2023-04-20 13:00:00,202.87,202.91,202.39,202.43,18664.0,192.755,192.793,192.2989,192.3369,18664.0
2023-04-20 13:10:00,202.45,202.51,202.02,202.22,29830.0,192.3559,192.4129,191.9474,192.1374,29830.0
2023-04-20 13:20:00,202.28,202.62,202.23,202.38,33552.0,192.1944,192.5175,192.1469,192.2894,33552.0
2023-04-20 13:30:00,202.37,202.56,202.26,202.27,21993.0,192.2799,192.4604,192.1754,192.1849,21993.0
2023-04-20 13:40:00,202.25,202.29,201.96,201.98,22391.0,192.1659,192.2039,191.8904,191.9094,22391.0
2023-04-20 13:50:00,201.94,202.37,201.94,202.16,18495.0,191.8714,192.2799,191.8714,192.0804,18495.0
2023-04-20 14:00:00,202.12,202.12,201.48,201.77,21861.0,192.0424,192.0424,191.4343,191.7098,21861.0
2023-04-20 14:10:00,201.76,202.13,201.61,201.7,40322.0,191.7003,192.0519,191.5578,191.6433,40322.0
2023-04-20 14:20:00,201.68,202.22,201.64,202.1,31234.0,191.6243,192.1374,191.5863,192.0234,31234.0
2023-04-20 14:30:00,202.06,202.11,201.78,201.98,38985.0,191.9854,192.0329,191.7193,191.9094,38985.0
2023-04-20 14:40:00,201.95,202.59,201.95,202.47,41281.0,191.8809,192.489,191.8809,192.3749,41281.0
2023-04-20 14:50:00,202.47,202.56,202.16,202.19,43619.0,192.3749,192.4604,192.0804,192.1089,43619.0
2023-04-20 15:00:00,202.21,202.5,202.02,202.15,28850.0,192.1279,192.4034,191.9474,192.0709,28850.0
2023-04-20 15:10:00,202.17,202.31,201.73,201.73,33517.0,192.0899,192.2229,191.6718,191.6718,33517.0
2023-04-20 15:20:00,201.75,202.24,201.73,201.79,34157.0,191.6908,192.1564,191.6718,191.7288,34157.0
2023-04-20 15:30:00,201.85,202.09,201.68,201.94,54949.0,191.7859,192.0139,191.6243,191.8714,54949.0
2023-04-20 15:40:00,201.94,202.0,201.55,201.98,71351.0,191.8714,191.9284,191.5008,191.9094,71351.0
2023-04-20 15:50:00,201.98,202.71,201.8,202.67,196001.0,191.9094,192.603,191.7383,192.565,196001.0
2023-04-21 09:30:00,202.99,203.73,200.42,200.42,117600.0,192.869,193.5721,190.4271,190.4271,117600.0
2023-04-21 09:40:00,200.54,201.28,200.46,201.18,71689.0,190.5412,191.2443,190.4652,191.1493,71689.0
2023-04-21 09:50:00,201.16,201.85,200.76,201.8,49016.0,191.1303,191.7859,190.7502,191.7383,49016.0
2023-04-21 10:00:00,201.8,201.8,201.02,201.1,56970.0,191.7383,191.7383,190.9972,191.0732,56970.0
2023-04-21 10:10:00,201.17,201.51,200.86,201.21,25997.0,191.1398,191.4628,190.8452,191.1778,25997.0
2023-04-21 10:20:00,201.28,201.93,201.16,201.72,38743.0,191.2443,191.8619,191.1303,191.6623,38743.0
2023-04-21 10:30:00,201.72,202.08,201.27,201.29,23788.0,191.6623,192.0044,191.2348,191.2538,23788.0
2023-04-21 10:40:00,201.26,201.35,200.25,200.45,30880.0,191.2253,191.3108,190.2656,190.4557,30880.0
2023-04-21 10:50:00,200.53,200.53,199.9,200.18,38381.0,190.5317,190.5317,189.9331,190.1991,38381.0
2023-04-21 11:00:00,200.23,200.87,200.03,200.71,25609.0,190.2466,190.8547,190.0566,190.7027,25609.0
2023-04-21 11:10:00,200.73,200.77,200.24,200.45,21356.0,190.7217,190.7597,190.2561,190.4557,21356.0
2023-04-21 11:20:00,200.49,200.5,200.18,200.26,17438.0,190.4937,190.5032,190.1991,190.2751,17438.0
2023-04-21 11:30:00,200.24,200.35,199.85,200.09,33380.0,190.2561,190.3606,189.8856,190.1136,33380.0
2023-04-21 11:40:00,200.1,200.32,199.65,199.68,26813.0,190.1231,190.3321,189.6955,189.724,26813.0
2023-04-21 11:50:00,199.62,199.89,199.53,199.81,31323.0,189.667,189.9236,189.5815,189.8476,31323.0
2023-04-21 12:00:00,199.84,200.01,199.57,199.63,34486.0,189.8761,190.0376,189.6195,189.6765,34486.0
2023-04-21 12:10:00,199.59,199.73,199.42,199.63,22341.0,189.6385,189.7716,189.477,189.6765,22341.0
2023-04-21 12:20:00,199.65,199.69,199.11,199.12,38275.0,189.6955,189.7335,189.1825,189.192,38275.0
2023-04-21 12:30:00,199.17,199.22,198.82,199.0,20092.0,189.2395,189.287,188.9069,189.0779,20092.0
2023-04-21 12:40:00,198.96,198.97,198.56,198.6,18119.0,189.0399,189.0494,188.6599,188.6979,18119.0
2023-04-21 12:50:00,198.58,199.02,198.56,198.88,24093.0,188.6789,189.097,188.6599,188.9639,24093.0
2023-04-21 13:00:00,198.88,199.03,198.52,198.67,34864.0,188.9639,189.1065,188.6219,188.7644,34864.0
2023-04-21 13:10:00,198.69,198.72,198.27,198.4,34266.0,188.7834,188.8119,188.3843,188.5079,34266.0
2023-04-21 13:20:00,198.39,198.55,198.16,198.27,27904.0,188.4984,188.6504,188.2798,188.3843,27904.0
2023-04-21 13:30:00,198.24,198.41,198.16,198.4,27586.0,188.3558,188.5174,188.2798,188.5079,27586.0
2023-04-21 13:40:00,198.4,198.87,198.37,198.75,29900.0,188.5079,188.9544,188.4794,188.8404,29900.0
2023-04-21 13:50:00,198.76,199.03,198.7,198.95,21507.0,188.8499,189.1065,188.7929,189.0304,21507.0
2023-04-21 14:00:00,198.99,199.3,198.94,199.02,23287.0,189.0684,189.363,189.0209,189.097,23287.0
2023-04-21 14:10:00,198.98,199.58,198.98,199.4,22904.0,189.0589,189.629,189.0589,189.458,22904.0
2023-04-21 14:20:00,199.47,199.65,199.29,199.38,24059.0,189.5245,189.6955,189.3535,189.439,24059.0
2023-04-21 14:30:00,199.34,199.39,198.97,199.05,24113.0,189.401,189.4485,189.0494,189.1255,24113.0
2023-04-21 14:40:00,199.06,199.16,198.89,199.03,18316.0,189.135,189.23,188.9734,189.1065,18316.0
2023-04-21 14:50:00,199.06,199.55,198.97,199.52,15459.0,189.135,189.6005,189.0494,189.572,15459.0
2023-04-21 15:00:00,199.52,199.61,199.33,199.58,22214.0,189.572,189.6575,189.3915,189.629,22214.0
2023-04-21 15:10:00,199.58,199.68,199.44,199.54,27626.0,189.629,189.724,189.496,189.591,27626.0
2023-04-21 15:20:00,199.51,199.69,199.22,199.4,28311.0,189.5625,189.7335,189.287,189.458,28311.0
2023-04-21 15:30:00,199.38,199.41,199.1,199.32,29949.0,189.439,189.4675,189.173,189.382,29949.0
2023-04-21 15:40:00,199.32,199.46,199.13,199.23,94544.0,189.382,189.515,189.2015,189.2965,94544.0
2023-04-21 15:50:00,199.23,199.57,198.55,198.89,432633.0,189.2965,189.6195,188.6504,188.9734,432633.0
2023-04-24 09:30:00,197.92,198.51,197.34,197.34,82543.0,188.0518,188.6124,187.5007,187.5007,82543.0
2023-04-24 09:40:00,197.47,198.69,197.41,198.62,25607.0,187.6242,188.7834,187.5672,188.7169,25607.0
2023-04-24 09:50:00,198.59,198.75,198.12,198.26,22320.0,188.6884,188.8404,188.2418,188.3748,22320.0
2023-04-24 10:00:00,198.28,198.75,198.28,198.56,26660.0,188.3938,188.8404,188.3938,188.6599,26660.0
2023-04-24 10:10:00,198.61,199.36,198.61,199.35,51973.0,188.7074,189.42,188.7074,189.4105,51973.0
2023-04-24 10:20:00,199.37,200.71,199.22,200.71,135354.0,189.4295,190.7027,189.287,190.7027,135354.0
2023-04-24 10:30:00,200.72,201.42,200.72,200.91,85673.0,190.7122,191.3773,190.7122,190.8927,85673.0
2023-04-24 10:40:00,200.87,201.31,200.8,201.31,36977.0,190.8547,191.2728,190.7882,191.2728,36977.0
2023-04-24 10:50:00,201.36,201.6,201.22,201.48,36816.0,191.3203,191.5483,191.1873,191.4343,36816.0
2023-04-24 11:00:00,201.47,201.7,201.18,201.45,56957.0,191.4248,191.6433,191.1493,191.4058,56957.0
2023-04-24 11:10:00,201.42,201.5,200.89,201.0,43925.0,191.3773,191.4533,190.8737,190.9782,43925.0
2023-04-24 11:20:00,200.99,201.27,200.45,200.45,35906.0,190.9687,191.2348,190.4557,190.4557,35906.0
2023-04-24 11:30:00,200.5,200.88,200.42,200.61,24025.0,190.5032,190.8642,190.4271,190.6077,24025.0
2023-04-24 11:40:00,200.57,200.83,200.3,200.81,23151.0,190.5697,190.8167,190.3131,190.7977,23151.0
2023-04-24 11:50:00,200.76,200.83,200.3,200.3,21946.0,190.7502,190.8167,190.3131,190.3131,21946.0
2023-04-24 12:00:00,200.3,200.65,200.26,200.45,31266.0,190.3131,190.6457,190.2751,190.4557,31266.0
2023-04-24 12:10:00,200.45,200.83,200.35,200.67,30721.0,190.4557,190.8167,190.3606,190.6647,30721.0
2023-04-24 12:20:00,200.67,200.95,200.66,200.89,23090.0,190.6647,190.9307,190.6552,190.8737,23090.0
2023-04-24 12:30:00,200.86,200.9,200.53,200.62,13320.0,190.8452,190.8832,190.5317,190.6172,13320.0
2023-04-24 12:40:00,200.56,200.63,199.69,199.77,19584.0,190.5602,190.6267,189.7335,189.8096,19584.0
2023-04-24 12:50:00,199.77,200.0,199.73,199.94,24480.0,189.8096,190.0281,189.7716,189.9711,24480.0
2023-04-24 13:00:00,199.98,200.05,199.73,199.88,16569.0,190.0091,190.0756,189.7716,189.9141,16569.0
2023-04-24 13:10:00,199.83,199.92,199.64,199.8,15465.0,189.8666,189.9521,189.686,189.8381,15465.0
2023-04-24 13:20:00,199.8,199.89,199.71,199.78,16980.0,189.8381,189.9236,189.7525,189.8191,16980.0
2023-04-24 13:30:00,199.8,200.07,199.77,199.79,30660.0,189.8381,190.0946,189.8096,189.8286,30660.0
2023-04-24 13:40:00,199.8,200.0,199.78,199.94,18111.0,189.8381,190.0281,189.8191,189.9711,18111.0
2023-04-24 13:50:00,199.92,200.02,199.73,199.95,19962.0,189.9521,190.0471,189.7716,189.9806,19962.0
2023-04-24 14:00:00,199.94,200.03,199.75,199.85,16442.0,189.9711,190.0566,189.7906,189.8856,16442.0
2023-04-24 14:10:00,199.82,199.9,199.67,199.77,21165.0,189.8571,189.9331,189.7145,189.8096,21165.0
2023-04-24 14:20:00,199.8,199.89,199.61,199.89,14210.0,189.8381,189.9236,189.6575,189.9236,14210.0
2023-04-24 14:30:00,199.88,200.08,199.86,199.97,18004.0,189.9141,190.1041,189.8951,189.9996,18004.0
2023-04-24 14:40:00,200.0,200.13,199.99,200.11,12031.0,190.0281,190.1516,190.0186,190.1326,12031.0
2023-04-24 14:50:00,200.12,200.25,200.05,200.24,17118.0,190.1421,190.2656,190.0756,190.2561,17118.0
2023-04-24 15:00:00,200.27,200.37,200.14,200.22,18702.0,190.2846,190.3796,190.1611,190.2371,18702.0
2023-04-24 15:10:00,200.24,200.58,200.22,200.51,30898.0,190.2561,190.5792,190.2371,190.5127,30898.0
2023-04-24 15:20:00,200.49,200.53,200.14,200.21,21872.0,190.4937,190.5317,190.1611,190.2276,21872.0
2023-04-24 15:30:00,200.2,200.33,200.0,200.08,36452.0,190.2181,190.3416,190.0281,190.1041,36452.0
2023-04-24 15:40:00,200.07,200.37,200.03,200.33,41972.0,190.0946,190.3796,190.0566,190.3416,41972.0
2023-04-24 15:50:00,200.33,200.44,200.04,200.32,165442.0,190.3416,190.4462,190.0661,190.3321,165442.0
2023-04-25 09:30:00,198.09,199.54,195.5,195.52,78996.0,188.2133,189.591,185.7525,185.7715,78996.0
2023-04-25 09:40:00,195.72,196.29,195.1,196.29,64078.0,185.9615,186.5031,185.3724,186.5031,64078.0
2023-04-25 09:50:00,196.06,196.3,195.8,195.93,34268.0,186.2845,186.5126,186.0375,186.161,34268.0
2023-04-25 10:00:00,195.99,196.89,195.99,196.65,37583.0,186.218,187.0732,186.218,186.8451,37583.0
2023-04-25 10:10:00,196.55,196.86,196.19,196.83,24263.0,186.7501,187.0446,186.4081,187.0161,24263.0
2023-04-25 10:20:00,196.88,197.05,196.3,196.32,52228.0,187.0637,187.2252,186.5126,186.5316,52228.0
2023-04-25 10:30:00,196.24,196.66,196.01,196.47,45524.0,186.4556,186.8546,186.237,186.6741,45524.0
2023-04-25 10:40:00,196.46,196.66,196.17,196.56,36392.0,186.6646,186.8546,186.3891,186.7596,36392.0
2023-04-25 10:50:00,196.56,196.82,196.44,196.74,30387.0,186.7596,187.0066,186.6456,186.9306,30387.0
2023-04-25 11:00:00,196.76,196.83,196.22,196.23,26645.0,186.9496,187.0161,186.4366,186.4461,26645.0
2023-04-25 11:10:00,196.23,196.47,196.21,196.42,36204.0,186.4461,186.6741,186.4271,186.6266,36204.0
2023-04-25 11:20:00,196.42,196.45,195.84,195.9,33555.0,186.6266,186.6551,186.0755,186.1325,33555.0
2023-04-25 11:30:00,195.9,195.9,195.29,195.46,26178.0,186.1325,186.1325,185.5529,185.7145,26178.0
2023-04-25 11:40:00,195.54,195.92,195.51,195.82,18084.0,185.7905,186.1515,185.762,186.0565,18084.0
2023-04-25 11:50:00,195.78,195.79,195.39,195.57,30074.0,186.0185,186.028,185.6479,185.819,30074.0
2023-04-25 12:00:00,195.52,195.58,195.23,195.38,30085.0,185.7715,185.8285,185.4959,185.6384,30085.0
2023-04-25 12:10:00,195.4,195.4,195.13,195.21,48682.0,185.6574,185.6574,185.4009,185.4769,48682.0
2023-04-25 12:20:00,195.2,195.37,195.18,195.19,21178.0,185.4674,185.6289,185.4484,185.4579,21178.0
2023-04-25 12:30:00,195.2,195.64,195.2,195.55,31371.0,185.4674,185.8855,185.4674,185.8,31371.0
2023-04-25 12:40:00,195.58,195.68,195.21,195.21,19422.0,185.8285,185.9235,185.4769,185.4769,19422.0
2023-04-25 12:50:00,195.21,195.25,194.84,194.88,29964.0,185.4769,185.5149,185.1254,185.1634,29964.0
2023-04-25 13:00:00,194.87,195.16,194.87,195.0,22604.0,185.1539,185.4294,185.1539,185.2774,22604.0
2023-04-25 13:10:00,195.0,195.04,194.46,194.63,42703.0,185.2774,185.3154,184.7643,184.9258,42703.0
2023-04-25 13:20:00,194.62,194.95,194.61,194.95,27023.0,184.9163,185.2299,184.9068,185.2299,27023.0
2023-04-25 13:30:00,194.93,194.93,194.65,194.84,14573.0,185.2109,185.2109,184.9448,185.1254,14573.0
2023-04-25 13:40:00,194.85,195.07,194.76,194.84,20660.0,185.1349,185.3439,185.0494,185.1254,20660.0
2023-04-25 13:50:00,194.84,194.84,194.63,194.73,23850.0,185.1254,185.1254,184.9258,185.0209,23850.0
2023-04-25 14:00:00,194.74,194.75,194.24,194.25,15339.0,185.0304,185.0399,184.5553,184.5648,15339.0
2023-04-25 14:10:00,194.26,194.45,194.16,194.18,25333.0,184.5743,184.7548,184.4793,184.4983,25333.0
2023-04-25 14:20:00,194.17,194.56,194.13,194.56,24074.0,184.4888,184.8593,184.4508,184.8593,24074.0
2023-04-25 14:30:00,194.54,194.64,194.42,194.56,6797.0,184.8403,184.9353,184.7263,184.8593,6797.0
2023-04-25 14:40:00,194.56,194.57,194.27,194.52,12697.0,184.8593,184.8688,184.5838,184.8213,12697.0
2023-04-25 14:50:00,194.53,194.59,194.2,194.26,10477.0,184.8308,184.8878,184.5173,184.5743,10477.0
2023-04-25 15:00:00,194.21,194.73,194.18,194.65,19323.0,184.5268,185.0209,184.4983,184.9448,19323.0
2023-04-25 15:10:00,194.68,195.05,194.6,195.02,23616.0,184.9733,185.3249,184.8973,185.2964,23616.0
2023-04-25 15:20:00,195.03,195.27,194.93,195.01,52434.0,185.3059,185.5339,185.2109,185.2869,52434.0
2023-04-25 15:30:00,195.02,195.22,194.77,194.85,47197.0,185.2964,185.4864,185.0589,185.1349,47197.0
2023-04-25 15:40:00,194.84,195.06,194.63,195.0,62503.0,185.1254,185.3344,184.9258,185.2774,62503.0
2023-04-25 15:50:00,194.98,195.07,194.62,194.75,184670.0,185.2584,185.3439,184.9163,185.0399,184670.0
2023-04-26 09:30:00,193.58,194.37,192.52,193.04,79427.0,183.9282,184.6788,182.921,183.4151,79427.0
2023-04-26 09:40:00,192.92,193.7,192.35,193.18,42753.0,183.3011,184.0422,182.7595,183.5481,42753.0
2023-04-26 09:50:00,193.22,193.62,193.08,193.46,13741.0,183.5861,183.9662,183.4531,183.8142,13741.0
2023-04-26 10:00:00,193.32,193.61,193.05,193.53,22716.0,183.6812,183.9567,183.4246,183.8807,22716.0
2023-04-26 10:10:00,193.46,193.59,192.95,193.24,39446.0,183.8142,183.9377,183.3296,183.6051,39446.0
2023-04-26 10:20:00,193.24,193.59,193.06,193.14,67150.0,183.6051,183.9377,183.4341,183.5101,67150.0
2023-04-26 10:30:00,193.18,193.28,192.74,192.85,51230.0,183.5481,183.6431,183.1301,183.2346,51230.0
2023-04-26 10:40:00,192.95,193.25,192.83,193.21,27605.0,183.3296,183.6146,183.2156,183.5766,27605.0
2023-04-26 10:50:00,193.2,193.51,193.19,193.39,21066.0,183.5671,183.8617,183.5576,183.7477,21066.0
2023-04-26 11:00:00,193.46,193.91,193.42,193.72,16286.0,183.8142,184.2417,183.7762,184.0612,16286.0
2023-04-26 11:10:00,193.68,193.79,193.55,193.65,17985.0,184.0232,184.1277,183.8997,183.9947,17985.0
2023-04-26 11:20:00,193.58,193.97,193.37,193.87,33889.0,183.9282,184.2987,183.7287,184.2037,33889.0
2023-04-26 11:30:00,193.93,194.1,193.33,193.34,15313.0,184.2607,184.4223,183.6907,183.7002,15313.0
2023-04-26 11:40:00,193.28,193.54,193.24,193.42,16667.0,183.6431,183.8902,183.6051,183.7762,16667.0
2023-04-26 11:50:00,193.44,193.46,193.14,193.43,21001.0,183.7952,183.8142,183.5101,183.7857,21001.0
2023-04-26 12:00:00,193.42,193.76,193.42,193.76,12554.0,183.7762,184.0992,183.7762,184.0992,12554.0
2023-04-26 12:10:00,193.76,193.77,193.33,193.44,17249.0,184.0992,184.1087,183.6907,183.7952,17249.0
2023-04-26 12:20:00,193.4,193.48,193.27,193.34,18988.0,183.7572,183.8332,183.6336,183.7002,18988.0
2023-04-26 12:30:00,193.33,193.46,193.25,193.45,17457.0,183.6907,183.8142,183.6146,183.8047,17457.0
2023-04-26 12:40:00,193.43,193.51,193.12,193.22,15248.0,183.7857,183.8617,183.4911,183.5861,15248.0
2023-04-26 12:50:00,193.22,193.42,193.2,193.35,15367.0,183.5861,183.7762,183.5671,183.7097,15367.0
2023-04-26 13:00:00,193.37,193.59,193.21,193.27,24361.0,183.7287,183.9377,183.5766,183.6336,24361.0
2023-04-26 13:10:00,193.23,193.23,192.74,192.81,30746.0,183.5956,183.5956,183.1301,183.1966,30746.0
2023-04-26 13:20:00,192.8,192.82,192.37,192.43,18023.0,183.1871,183.2061,182.7785,182.8355,18023.0
2023-04-26 13:30:00,192.48,192.48,192.26,192.28,14408.0,182.883,182.883,182.674,182.693,14408.0
2023-04-26 13:40:00,192.28,192.33,192.0,192.02,23151.0,182.693,182.7405,182.427,182.446,23151.0
2023-04-26 13:50:00,192.0,192.01,191.54,191.74,55465.0,182.427,182.4365,181.9899,182.1799,55465.0
2023-04-26 14:00:00,191.74,191.81,191.34,191.49,18369.0,182.1799,182.2464,181.7999,181.9424,18369.0
2023-04-26 14:10:00,191.46,191.46,191.23,191.37,19408.0,181.9139,181.9139,181.6954,181.8284,19408.0
2023-04-26 14:20:00,191.39,191.63,191.29,191.58,15648.0,181.8474,182.0754,181.7524,182.0279,15648.0
2023-04-26 14:30:00,191.58,191.62,191.07,191.15,15004.0,182.0279,182.0659,181.5433,181.6193,15004.0
2023-04-26 14:40:00,191.16,191.16,190.75,190.75,16597.0,181.6288,181.6288,181.2393,181.2393,16597.0
2023-04-26 14:50:00,190.74,190.82,190.61,190.76,18300.0,181.2298,181.3058,181.1063,181.2488,18300.0
2023-04-26 15:00:00,190.74,190.97,190.66,190.97,24979.0,181.2298,181.4483,181.1538,181.4483,24979.0
2023-04-26 15:10:00,190.97,191.25,190.57,190.58,29433.0,181.4483,181.7144,181.0683,181.0778,29433.0
2023-04-26 15:20:00,190.55,190.68,190.37,190.59,42678.0,181.0493,181.1728,180.8782,181.0873,42678.0
2023-04-26 15:30:00,190.56,190.79,190.45,190.61,50021.0,181.0588,181.2773,180.9542,181.1063,50021.0
2023-04-26 15:40:00,190.65,191.1,190.64,191.03,81123.0,181.1443,181.5718,181.1348,181.5053,81123.0
2023-04-26 15:50:00,191.01,191.66,190.84,191.37,163219.0,181.4863,182.1039,181.3248,181.8284,163219.0
2023-04-27 09:30:00,191.25,192.66,191.25,192.5,44780.0,181.7144,183.0541,181.7144,182.902,44780.0
2023-04-27 09:40:00,192.6,192.88,191.47,191.84,20652.0,182.9971,183.2631,181.9234,182.2749,20652.0
2023-04-27 09:50:00,191.86,192.55,191.45,192.55,35473.0,182.2939,182.9495,181.9044,182.9495,35473.0
2023-04-27 10:00:00,192.31,192.6,191.79,192.05,35035.0,182.7215,182.9971,182.2274,182.4745,35035.0
2023-04-27 10:10:00,192.05,192.28,191.65,191.65,20107.0,182.4745,182.693,182.0944,182.0944,20107.0
2023-04-27 10:20:00,191.72,191.73,191.26,191.34,40040.0,182.1609,182.1704,181.7239,181.7999,40040.0
2023-04-27 10:30:00,191.47,191.72,191.21,191.34,22900.0,181.9234,182.1609,181.6764,181.7999,22900.0
2023-04-27 10:40:00,191.32,191.41,190.98,191.08,31497.0,181.7809,181.8664,181.4578,181.5528,31497.0
2023-04-27 10:50:00,191.08,191.08,190.63,190.76,16934.0,181.5528,181.5528,181.1253,181.2488,16934.0
2023-04-27 11:00:00,190.72,191.07,190.45,191.06,31307.0,181.2108,181.5433,180.9542,181.5338,31307.0
2023-04-27 11:10:00,191.06,191.19,190.85,191.07,25074.0,181.5338,181.6574,181.3343,181.5433,25074.0
2023-04-27 11:20:00,191.01,191.83,190.97,191.7,49708.0,181.4863,182.2654,181.4483,182.1419,49708.0
2023-04-27 11:30:00,191.69,191.69,191.13,191.17,48673.0,182.1324,182.1324,181.6003,181.6384,48673.0
2023-04-27 11:40:00,191.13,191.36,190.99,191.25,12016.0,181.6003,181.8189,181.4673,181.7144,12016.0
2023-04-27 11:50:00,191.31,192.12,191.27,192.12,22691.0,181.7714,182.541,181.7334,182.541,22691.0
2023-04-27 12:00:00,192.12,192.22,191.94,192.14,22910.0,182.541,182.636,182.37,182.56,22910.0
2023-04-27 12:10:00,192.1,192.14,191.8,191.84,13387.0,182.522,182.56,182.2369,182.2749,13387.0
2023-04-27 12:20:00,191.83,191.92,191.74,191.76,15838.0,182.2654,182.351,182.1799,182.1989,15838.0
2023-04-27 12:30:00,191.8,192.02,191.77,191.9,19713.0,182.2369,182.446,182.2084,182.332,19713.0
2023-04-27 12:40:00,191.86,192.2,191.68,192.11,29899.0,182.2939,182.617,182.1229,182.5315,29899.0
2023-04-27 12:50:00,192.14,192.24,191.76,191.77,38987.0,182.56,182.655,182.1989,182.2084,38987.0
2023-04-27 13:00:00,191.82,192.15,191.81,192.08,24742.0,182.2559,182.5695,182.2464,182.503,24742.0
2023-04-27 13:10:00,192.04,192.14,191.87,191.88,14057.0,182.465,182.56,182.3034,182.3129,14057.0
2023-04-27 13:20:00,191.86,192.03,191.84,191.94,18328.0,182.2939,182.4555,182.2749,182.37,18328.0
2023-04-27 13:30:00,191.98,192.45,191.98,192.45,42397.0,182.408,182.8545,182.408,182.8545,42397.0
2023-04-27 13:40:00,192.43,192.95,192.36,192.8,26170.0,182.8355,183.3296,182.769,183.1871,26170.0
2023-04-27 13:50:00,192.81,192.86,192.48,192.48,11928.0,183.1966,183.2441,182.883,182.883,11928.0
2023-04-27 14:00:00,192.51,192.64,192.4,192.43,13119.0,182.9115,183.0351,182.807,182.8355,13119.0
2023-04-27 14:10:00,192.4,192.85,192.39,192.81,13473.0,182.807,183.2346,182.7975,183.1966,13473.0
2023-04-27 14:20:00,192.79,193.09,192.65,193.01,11364.0,183.1776,183.4626,183.0446,183.3866,11364.0
2023-04-27 14:30:00,193.04,193.33,192.98,193.25,18829.0,183.4151,183.6907,183.3581,183.6146,18829.0
2023-04-27 14:40:00,193.28,193.37,193.12,193.28,14159.0,183.6431,183.7287,183.4911,183.6431,14159.0
2023-04-27 14:50:00,193.32,193.71,193.29,193.71,19776.0,183.6812,184.0517,183.6526,184.0517,19776.0
2023-04-27 15:00:00,193.71,193.78,193.49,193.55,21866.0,184.0517,184.1182,183.8427,183.8997,21866.0
2023-04-27 15:10:00,193.53,193.78,193.3,193.72,49667.0,183.8807,184.1182,183.6621,184.0612,49667.0
2023-04-27 15:20:00,193.74,193.74,193.08,193.16,34733.0,184.0802,184.0802,183.4531,183.5291,34733.0
2023-04-27 15:30:00,193.16,193.27,193.02,193.16,45986.0,183.5291,183.6336,183.3961,183.5291,45986.0
2023-04-27 15:40:00,193.18,193.4,193.12,193.34,46195.0,183.5481,183.7572,183.4911,183.7002,46195.0
2023-04-27 15:50:00,193.32,193.59,192.91,193.5,215361.0,183.6812,183.9377,183.2916,183.8522,215361.0
2023-04-28 09:30:00,192.87,194.88,192.87,194.88,57723.0,183.2536,185.1634,183.2536,185.1634,57723.0
2023-04-28 09:40:00,194.96,196.23,194.84,195.98,36988.0,185.2394,186.4461,185.1254,186.2085,36988.0
2023-04-28 09:50:00,195.91,196.0,195.51,195.78,20429.0,186.142,186.2275,185.762,186.0185,20429.0
2023-04-28 10:00:00,195.77,196.35,195.77,196.28,15294.0,186.009,186.5601,186.009,186.4936,15294.0
2023-04-28 10:10:00,196.26,196.7,196.17,196.6,38005.0,186.4746,186.8926,186.3891,186.7976,38005.0
2023-04-28 10:20:00,196.6,196.81,196.41,196.7,32029.0,186.7976,186.9971,186.6171,186.8926,32029.0
2023-04-28 10:30:00,196.67,196.75,195.19,195.49,34154.0,186.8641,186.9401,185.4579,185.743,34154.0
2023-04-28 10:40:00,195.54,196.2,195.38,196.12,16758.0,185.7905,186.4176,185.6384,186.3415,16758.0
2023-04-28 10:50:00,196.17,196.27,195.19,195.3,15158.0,186.3891,186.4841,185.4579,185.5624,15158.0
2023-04-28 11:00:00,195.27,195.32,194.81,195.31,21769.0,185.5339,185.5814,185.0969,185.5719,21769.0
2023-04-28 11:10:00,195.31,195.9,195.26,195.9,15903.0,185.5719,186.1325,185.5244,186.1325,15903.0
2023-04-28 11:20:00,195.87,195.97,195.68,195.83,10657.0,186.104,186.199,185.9235,186.066,10657.0
2023-04-28 11:30:00,195.93,196.32,195.93,196.17,11535.0,186.161,186.5316,186.161,186.3891,11535.0
2023-04-28 11:40:00,196.16,196.63,196.13,196.63,17799.0,186.3796,186.8261,186.351,186.8261,17799.0
2023-04-28 11:50:00,196.58,197.04,196.53,196.92,23508.0,186.7786,187.2157,186.7311,187.1017,23508.0
2023-04-28 12:00:00,196.92,197.04,196.55,196.68,15049.0,187.1017,187.2157,186.7501,186.8736,15049.0
2023-04-28 12:10:00,196.75,196.93,196.53,196.59,18822.0,186.9401,187.1112,186.7311,186.7881,18822.0
2023-04-28 12:20:00,196.56,196.94,196.43,196.93,11351.0,186.7596,187.1207,186.6361,187.1112,11351.0
2023-04-28 12:30:00,197.0,197.06,196.73,196.73,13850.0,187.1777,187.2347,186.9211,186.9211,13850.0
2023-04-28 12:40:00,196.71,196.97,196.65,196.8,13366.0,186.9021,187.1492,186.8451,186.9876,13366.0
2023-04-28 12:50:00,196.86,197.12,196.76,197.04,12243.0,187.0446,187.2917,186.9496,187.2157,12243.0
2023-04-28 13:00:00,197.1,197.1,196.73,196.77,9950.0,187.2727,187.2727,186.9211,186.9591,9950.0
2023-04-28 13:10:00,196.76,196.9,196.64,196.75,9447.0,186.9496,187.0827,186.8356,186.9401,9447.0
2023-04-28 13:20:00,196.7,196.77,196.59,196.64,8390.0,186.8926,186.9591,186.7881,186.8356,8390.0
2023-04-28 13:30:00,196.64,196.72,196.29,196.45,9296.0,186.8356,186.9116,186.5031,186.6551,9296.0
2023-04-28 13:40:00,196.41,196.47,195.94,196.05,13312.0,186.6171,186.6741,186.1705,186.275,13312.0
2023-04-28 13:50:00,196.06,196.06,195.59,195.74,13328.0,186.2845,186.2845,185.838,185.9805,13328.0
2023-04-28 14:00:00,195.72,196.03,195.72,195.84,11640.0,185.9615,186.256,185.9615,186.0755,11640.0
2023-04-28 14:10:00,195.81,195.81,195.36,195.68,14138.0,186.047,186.047,185.6194,185.9235,14138.0
2023-04-28 14:20:00,195.75,195.78,195.47,195.54,15417.0,185.99,186.0185,185.724,185.7905,15417.0
2023-04-28 14:30:00,195.54,195.58,195.07,195.22,36829.0,185.7905,185.8285,185.3439,185.4864,36829.0
2023-04-28 14:40:00,195.22,195.53,195.1,195.16,11677.0,185.4864,185.781,185.3724,185.4294,11677.0
2023-04-28 14:50:00,195.17,195.53,195.16,195.5,8018.0,185.4389,185.781,185.4294,185.7525,8018.0
2023-04-28 15:00:00,195.5,195.74,195.46,195.7,13064.0,185.7525,185.9805,185.7145,185.9425,13064.0
2023-04-28 15:10:00,195.7,195.79,195.55,195.79,8235.0,185.9425,186.028,185.8,186.028,8235.0
2023-04-28 15:20:00,195.75,195.79,195.48,195.53,19395.0,185.99,186.028,185.7335,185.781,19395.0
2023-04-28 15:30:00,195.57,195.72,195.5,195.53,26490.0,185.819,185.9615,185.7525,185.781,26490.0
2023-04-28 15:40:00,195.52,195.73,195.44,195.62,69404.0,185.7715,185.971,185.6954,185.8665,69404.0
2023-04-28 15:50:00,195.58,195.89,195.37,195.77,105117.0,185.8285,186.123,185.6289,186.009,105117.0
2023-05-01 09:30:00,195.53,197.27,195.53,197.11,29328.0,185.781,187.4342,185.781,187.2822,29328.0
2023-05-01 09:40:00,197.19,197.91,197.1,197.63,23102.0,187.3582,188.0423,187.2727,187.7763,23102.0
2023-05-01 09:50:00,197.62,197.69,197.03,197.03,24226.0,187.7668,187.8333,187.2062,187.2062,24226.0
2023-05-01 10:00:00,196.95,197.62,196.66,197.62,22673.0,187.1302,187.7668,186.8546,187.7668,22673.0
2023-05-01 10:10:00,197.66,198.29,197.62,198.24,18386.0,187.8048,188.4034,187.7668,188.3558,18386.0
2023-05-01 10:20:00,198.22,198.26,197.84,197.93,21250.0,188.3368,188.3748,187.9758,188.0613,21250.0
2023-05-01 10:30:00,198.01,198.43,197.88,198.43,18964.0,188.1373,188.5364,188.0138,188.5364,18964.0
2023-05-01 10:40:00,198.4,198.52,197.98,198.38,24387.0,188.5079,188.6219,188.1088,188.4889,24387.0
2023-05-01 10:50:00,198.36,198.47,198.07,198.07,21305.0,188.4699,188.5744,188.1943,188.1943,21305.0
2023-05-01 11:00:00,198.1,198.12,197.7,197.91,12442.0,188.2228,188.2418,187.8428,188.0423,12442.0
2023-05-01 11:10:00,197.91,198.04,197.64,197.81,21474.0,188.0423,188.1658,187.7858,187.9473,21474.0
2023-05-01 11:20:00,197.79,198.24,197.69,198.21,23811.0,187.9283,188.3558,187.8333,188.3273,23811.0
2023-05-01 11:30:00,198.16,198.39,198.11,198.39,21674.0,188.2798,188.4984,188.2323,188.4984,21674.0
2023-05-01 11:40:00,198.39,198.79,198.34,198.73,21117.0,188.4984,188.8784,188.4509,188.8214,21117.0
2023-05-01 11:50:00,198.7,198.81,198.58,198.72,26996.0,188.7929,188.8974,188.6789,188.8119,26996.0
2023-05-01 12:00:00,198.7,199.07,198.64,199.07,17699.0,188.7929,189.1445,188.7359,189.1445,17699.0
2023-05-01 12:10:00,199.13,199.14,198.83,199.14,21528.0,189.2015,189.211,188.9164,189.211,21528.0
2023-05-01 12:20:00,199.08,199.53,199.06,199.53,25690.0,189.154,189.5815,189.135,189.5815,25690.0
2023-05-01 12:30:00,199.52,199.86,199.45,199.74,22941.0,189.572,189.8951,189.5055,189.7811,22941.0
2023-05-01 12:40:00,199.77,199.87,199.44,199.61,12558.0,189.8096,189.9046,189.496,189.6575,12558.0
2023-05-01 12:50:00,199.55,199.65,199.49,199.53,19347.0,189.6005,189.6955,189.5435,189.5815,19347.0
2023-05-01 13:00:00,199.54,199.56,199.28,199.46,17339.0,189.591,189.61,189.344,189.515,17339.0
2023-05-01 13:10:00,199.47,199.51,199.34,199.39,15951.0,189.5245,189.5625,189.401,189.4485,15951.0
2023-05-01 13:20:00,199.38,199.46,199.12,199.13,18254.0,189.439,189.515,189.192,189.2015,18254.0
2023-05-01 13:30:00,199.13,199.13,198.85,198.9,96021.0,189.2015,189.2015,188.9354,188.9829,96021.0
2023-05-01 13:40:00,198.96,199.33,198.96,199.13,30238.0,189.0399,189.3915,189.0399,189.2015,30238.0
2023-05-01 13:50:00,199.1,199.2,198.94,199.16,17491.0,189.173,189.268,189.0209,189.23,17491.0
2023-05-01 14:00:00,199.15,199.15,198.89,198.89,40638.0,189.2205,189.2205,188.9734,188.9734,40638.0
2023-05-01 14:10:00,198.88,199.08,198.85,198.94,19278.0,188.9639,189.154,188.9354,189.0209,19278.0
2023-05-01 14:20:00,198.96,199.03,198.85,198.9,24958.0,189.0399,189.1065,188.9354,188.9829,24958.0
2023-05-01 14:30:00,198.88,198.92,198.5,198.82,24889.0,188.9639,189.0019,188.6029,188.9069,24889.0
2023-05-01 14:40:00,198.82,199.04,198.76,198.92,29592.0,188.9069,189.116,188.8499,189.0019,29592.0
2023-05-01 14:50:00,198.92,198.94,198.81,198.9,21533.0,189.0019,189.0209,188.8974,188.9829,21533.0
2023-05-01 15:00:00,198.92,199.07,198.81,199.03,51497.0,189.0019,189.1445,188.8974,189.1065,51497.0
2023-05-01 15:10:00,199.05,199.26,198.9,199.26,133989.0,189.1255,189.325,188.9829,189.325,133989.0
2023-05-01 15:20:00,199.22,199.32,198.74,198.78,30740.0,189.287,189.382,188.8309,188.8689,30740.0
2023-05-01 15:30:00,198.79,198.9,198.72,198.79,22122.0,188.8784,188.9829,188.8119,188.8784,22122.0
2023-05-01 15:40:00,198.78,199.09,198.68,198.92,45520.0,188.8689,189.1635,188.7739,189.0019,45520.0
2023-05-01 15:50:00,198.93,198.98,198.61,198.62,128920.0,189.0114,189.0589,188.7074,188.7169,128920.0
2023-05-02 09:30:00,197.45,197.92,195.68,196.04,45738.0,187.6052,188.0518,185.9235,186.2655,45738.0
2023-05-02 09:40:00,196.17,196.22,194.88,194.9,65482.0,186.3891,186.4366,185.1634,185.1824,65482.0
2023-05-02 09:50:00,194.9,195.29,194.63,195.27,25706.0,185.1824,185.5529,184.9258,185.5339,25706.0
2023-05-02 10:00:00,195.27,195.3,194.28,194.42,31319.0,185.5339,185.5624,184.5933,184.7263,31319.0
2023-05-02 10:10:00,194.52,194.69,194.23,194.69,21445.0,184.8213,184.9828,184.5458,184.9828,21445.0
2023-05-02 10:20:00,194.64,194.64,193.94,194.39,28541.0,184.9353,184.9353,184.2702,184.6978,28541.0
2023-05-02 10:30:00,194.36,194.55,194.0,194.53,40572.0,184.6693,184.8498,184.3272,184.8308,40572.0
2023-05-02 10:40:00,194.53,194.77,193.98,194.19,23520.0,184.8308,185.0589,184.3082,184.5078,23520.0
2023-05-02 10:50:00,194.2,194.34,193.58,193.66,23390.0,184.5173,184.6503,183.9282,184.0042,23390.0
2023-05-02 11:00:00,193.62,193.64,193.11,193.55,41520.0,183.9662,183.9852,183.4816,183.8997,41520.0
2023-05-02 11:10:00,193.59,193.67,193.29,193.29,44428.0,183.9377,184.0137,183.6526,183.6526,44428.0
2023-05-02 11:20:00,193.39,193.5,192.99,193.26,28967.0,183.7477,183.8522,183.3676,183.6241,28967.0
2023-05-02 11:30:00,193.34,193.58,193.01,193.52,33623.0,183.7002,183.9282,183.3866,183.8712,33623.0
2023-05-02 11:40:00,193.54,194.54,193.52,194.35,70283.0,183.8902,184.8403,183.8712,184.6598,70283.0
2023-05-02 11:50:00,194.34,194.41,193.69,194.34,33182.0,184.6503,184.7168,184.0327,184.6503,33182.0
2023-05-02 12:00:00,194.34,194.68,194.23,194.59,29809.0,184.6503,184.9733,184.5458,184.8878,29809.0
2023-05-02 12:10:00,194.62,194.75,194.43,194.75,27224.0,184.9163,185.0399,184.7358,185.0399,27224.0
2023-05-02 12:20:00,194.74,195.11,194.73,195.09,28255.0,185.0304,185.3819,185.0209,185.3629,28255.0
2023-05-02 12:30:00,195.11,195.21,194.89,195.04,36403.0,185.3819,185.4769,185.1729,185.3154,36403.0
2023-05-02 12:40:00,195.03,195.07,194.8,195.05,32031.0,185.3059,185.3439,185.0874,185.3249,32031.0
2023-05-02 12:50:00,195.02,195.37,195.0,195.22,24549.0,185.2964,185.6289,185.2774,185.4864,24549.0
2023-05-02 13:00:00,195.22,195.23,195.11,195.12,19392.0,185.4864,185.4959,185.3819,185.3914,19392.0
2023-05-02 13:10:00,195.11,195.51,195.08,195.42,21286.0,185.3819,185.762,185.3534,185.6764,21286.0
2023-05-02 13:20:00,195.42,195.69,195.37,195.66,13609.0,185.6764,185.933,185.6289,185.9045,13609.0
2023-05-02 13:30:00,195.69,196.0,195.57,195.94,32016.0,185.933,186.2275,185.819,186.1705,32016.0
2023-05-02 13:40:00,195.97,196.35,195.9,196.35,22602.0,186.199,186.5601,186.1325,186.5601,22602.0
2023-05-02 13:50:00,196.41,196.5,196.26,196.32,17817.0,186.6171,186.7026,186.4746,186.5316,17817.0
2023-05-02 14:00:00,196.28,196.28,195.67,195.69,15131.0,186.4936,186.4936,185.914,185.933,15131.0
2023-05-02 14:10:00,195.7,195.72,195.16,195.41,17656.0,185.9425,185.9615,185.4294,185.6669,17656.0
2023-05-02 14:20:00,195.43,195.61,195.25,195.39,46537.0,185.6859,185.857,185.5149,185.6479,46537.0
2023-05-02 14:30:00,195.4,195.43,195.09,195.34,14846.0,185.6574,185.6859,185.3629,185.6004,14846.0
2023-05-02 14:40:00,195.35,195.48,195.03,195.48,15606.0,185.6099,185.7335,185.3059,185.7335,15606.0
2023-05-02 14:50:00,195.48,195.59,195.28,195.31,28170.0,185.7335,185.838,185.5434,185.5719,28170.0
2023-05-02 15:00:00,195.33,195.73,195.31,195.73,50214.0,185.5909,185.971,185.5719,185.971,50214.0
2023-05-02 15:10:00,195.73,196.12,195.73,196.09,42913.0,185.971,186.3415,185.971,186.313,42913.0
2023-05-02 15:20:00,196.1,196.28,195.9,196.12,43621.0,186.3225,186.4936,186.1325,186.3415,43621.0
2023-05-02 15:30:00,196.08,196.08,195.66,196.03,46412.0,186.3035,186.3035,185.9045,186.256,46412.0
2023-05-02 15:40:00,196.06,196.33,195.95,196.11,109560.0,186.2845,186.5411,186.18,186.332,109560.0
2023-05-02 15:50:00,196.07,196.23,195.82,196.09,269474.0,186.294,186.4461,186.0565,186.313,269474.0
2023-05-03 09:30:00,197.18,197.22,196.11,196.98,38296.0,187.3487,187.3867,186.332,187.1587,38296.0
2023-05-03 09:40:00,197.0,197.61,196.75,197.25,25503.0,187.1777,187.7573,186.9401,187.4152,25503.0
2023-05-03 09:50:00,197.36,197.77,197.27,197.72,16935.0,187.5197,187.9093,187.4342,187.8618,16935.0
2023-05-03 10:00:00,197.63,198.0,197.55,197.91,51532.0,187.7763,188.1278,187.7002,188.0423,51532.0
2023-05-03 10:10:00,197.92,198.07,197.22,197.4,26669.0,188.0518,188.1943,187.3867,187.5577,26669.0
2023-05-03 10:20:00,197.45,197.77,197.32,197.58,19976.0,187.6052,187.9093,187.4817,187.7288,19976.0
2023-05-03 10:30:00,197.61,197.96,197.61,197.72,17741.0,187.7573,188.0898,187.7573,187.8618,17741.0
2023-05-03 10:40:00,197.56,197.56,196.63,196.9,15617.0,187.7097,187.7097,186.8261,187.0827,15617.0
2023-05-03 10:50:00,196.89,197.02,196.77,196.86,14793.0,187.0732,187.1967,186.9591,187.0446,14793.0
2023-05-03 11:00:00,196.91,197.04,196.42,196.46,15162.0,187.0922,187.2157,186.6266,186.6646,15162.0
2023-05-03 11:10:00,196.46,197.01,196.21,196.92,13122.0,186.6646,187.1872,186.4271,187.1017,13122.0
2023-05-03 11:20:00,196.9,197.29,196.85,196.96,14612.0,187.0827,187.4532,187.0351,187.1397,14612.0
2023-05-03 11:30:00,196.88,197.41,196.88,197.07,13187.0,187.0637,187.5672,187.0637,187.2442,13187.0
2023-05-03 11:40:00,197.11,197.29,196.9,197.2,13042.0,187.2822,187.4532,187.0827,187.3677,13042.0
2023-05-03 11:50:00,197.23,197.29,197.07,197.16,10984.0,187.3962,187.4532,187.2442,187.3297,10984.0
2023-05-03 12:00:00,197.16,197.38,197.07,197.33,6790.0,187.3297,187.5387,187.2442,187.4912,6790.0
2023-05-03 12:10:00,197.33,197.37,197.06,197.11,12770.0,187.4912,187.5292,187.2347,187.2822,12770.0
2023-05-03 12:20:00,197.09,197.32,197.0,197.28,18300.0,187.2632,187.4817,187.1777,187.4437,18300.0
2023-05-03 12:30:00,197.31,197.35,197.0,197.2,14064.0,187.4722,187.5102,187.1777,187.3677,14064.0
2023-05-03 12:40:00,197.13,197.3,197.04,197.23,13450.0,187.3012,187.4627,187.2157,187.3962,13450.0
2023-05-03 12:50:00,197.19,197.53,197.07,197.46,21525.0,187.3582,187.6812,187.2442,187.6147,21525.0
2023-05-03 13:00:00,197.52,197.67,197.42,197.44,14454.0,187.6717,187.8143,187.5767,187.5957,14454.0
2023-05-03 13:10:00,197.46,197.57,197.2,197.24,13383.0,187.6147,187.7192,187.3677,187.4057,13383.0
2023-05-03 13:20:00,197.23,197.43,197.13,197.43,10840.0,187.3962,187.5862,187.3012,187.5862,10840.0
2023-05-03 13:30:00,197.36,197.48,197.01,197.05,11838.0,187.5197,187.6337,187.1872,187.2252,11838.0
2023-05-03 13:40:00,197.03,197.19,196.67,196.69,10411.0,187.2062,187.3582,186.8641,186.8831,10411.0
2023-05-03 13:50:00,196.75,196.86,196.71,196.72,14132.0,186.9401,187.0446,186.9021,186.9116,14132.0
2023-05-03 14:00:00,196.67,197.18,196.32,196.67,24274.0,186.8641,187.3487,186.5316,186.8641,24274.0
2023-05-03 14:10:00,196.62,196.72,196.31,196.6,25369.0,186.8166,186.9116,186.5221,186.7976,25369.0
2023-05-03 14:20:00,196.47,197.26,196.46,196.92,20247.0,186.6741,187.4247,186.6646,187.1017,20247.0
2023-05-03 14:30:00,197.0,197.07,195.92,197.06,37635.0,187.1777,187.2442,186.1515,187.2347,37635.0
2023-05-03 14:40:00,197.0,197.47,196.52,196.75,36177.0,187.1777,187.6242,186.7216,186.9401,36177.0
2023-05-03 14:50:00,196.78,197.31,196.2,196.95,19996.0,186.9686,187.4722,186.4176,187.1302,19996.0
2023-05-03 15:00:00,196.95,197.5,196.45,196.6,55839.0,187.1302,187.6527,186.6551,186.7976,55839.0
2023-05-03 15:10:00,196.52,196.53,195.89,196.1,41972.0,186.7216,186.7311,186.123,186.3225,41972.0
2023-05-03 15:20:00,196.11,196.37,195.39,195.9,52609.0,186.332,186.5791,185.6479,186.1325,52609.0
2023-05-03 15:30:00,195.86,195.99,195.52,195.59,51370.0,186.0945,186.218,185.7715,185.838,51370.0
2023-05-03 15:40:00,195.62,195.77,195.37,195.65,73935.0,185.8665,186.009,185.6289,185.895,73935.0
2023-05-03 15:50:00,195.58,195.77,195.26,195.33,248178.0,185.8285,186.009,185.5244,185.5909,248178.0
2023-05-04 09:30:00,195.41,196.48,195.41,195.6,42218.0,185.6669,186.6836,185.6669,185.8475,42218.0
2023-05-04 09:40:00,195.59,195.76,194.67,194.75,22232.0,185.838,185.9995,184.9638,185.0399,22232.0
2023-05-04 09:50:00,194.83,195.53,194.78,195.37,12395.0,185.1159,185.781,185.0684,185.6289,12395.0
2023-05-04 10:00:00,195.27,195.52,194.94,195.24,24334.0,185.5339,185.7715,185.2204,185.5054,24334.0
2023-05-04 10:10:00,195.22,195.34,194.33,194.96,21616.0,185.4864,185.6004,184.6408,185.2394,21616.0
2023-05-04 10:20:00,194.9,194.9,194.38,194.45,17462.0,185.1824,185.1824,184.6883,184.7548,17462.0
2023-05-04 10:30:00,194.41,194.83,194.03,194.15,26316.0,184.7168,185.1159,184.3558,184.4698,26316.0
2023-05-04 10:40:00,194.12,194.96,194.1,194.7,35744.0,184.4413,185.2394,184.4223,184.9923,35744.0
2023-05-04 10:50:00,194.61,194.95,194.26,194.47,14447.0,184.9068,185.2299,184.5743,184.7738,14447.0
2023-05-04 11:00:00,194.49,195.61,194.35,195.53,11950.0,184.7928,185.857,184.6598,185.781,11950.0
2023-05-04 11:10:00,195.5,195.85,195.33,195.34,9311.0,185.7525,186.085,185.5909,185.6004,9311.0
2023-05-04 11:20:00,195.41,195.6,194.99,194.99,13513.0,185.6669,185.8475,185.2679,185.2679,13513.0
2023-05-04 11:30:00,195.06,195.31,194.75,195.14,14024.0,185.3344,185.5719,185.0399,185.4104,14024.0
2023-05-04 11:40:00,195.27,195.32,194.92,195.09,11403.0,185.5339,185.5814,185.2014,185.3629,11403.0
2023-05-04 11:50:00,195.0,195.07,194.5,194.66,6097.0,185.2774,185.3439,184.8023,184.9543,6097.0
2023-05-04 12:00:00,194.72,194.72,194.44,194.61,12035.0,185.0113,185.0113,184.7453,184.9068,12035.0
2023-05-04 12:10:00,194.63,195.27,194.42,195.18,21177.0,184.9258,185.5339,184.7263,185.4484,21177.0
2023-05-04 12:20:00,195.2,195.64,195.2,195.64,16294.0,185.4674,185.8855,185.4674,185.8855,16294.0
2023-05-04 12:30:00,195.66,195.72,195.34,195.58,15522.0,185.9045,185.9615,185.6004,185.8285,15522.0
2023-05-04 12:40:00,195.62,195.86,195.4,195.85,10748.0,185.8665,186.0945,185.6574,186.085,10748.0
2023-05-04 12:50:00,195.87,196.12,195.67,196.1,9371.0,186.104,186.3415,185.914,186.3225,9371.0
2023-05-04 13:00:00,196.09,196.22,195.85,196.09,6976.0,186.313,186.4366,186.085,186.313,6976.0
2023-05-04 13:10:00,196.08,196.22,195.91,196.05,6198.0,186.3035,186.4366,186.142,186.275,6198.0
2023-05-04 13:20:00,196.01,196.62,196.01,196.53,18807.0,186.237,186.8166,186.237,186.7311,18807.0
2023-05-04 13:30:00,196.56,196.61,196.46,196.51,12548.0,186.7596,186.8071,186.6646,186.7121,12548.0
2023-05-04 13:40:00,196.52,196.58,196.28,196.4,29689.0,186.7216,186.7786,186.4936,186.6076,29689.0
2023-05-04 13:50:00,196.37,196.52,196.13,196.51,10760.0,186.5791,186.7216,186.351,186.7121,10760.0
2023-05-04 14:00:00,196.55,196.63,196.38,196.53,14522.0,186.7501,186.8261,186.5886,186.7311,14522.0
2023-05-04 14:10:00,196.5,196.67,196.47,196.62,9308.0,186.7026,186.8641,186.6741,186.8166,9308.0
2023-05-04 14:20:00,196.62,196.65,196.35,196.5,20181.0,186.8166,186.8451,186.5601,186.7026,20181.0
2023-05-04 14:30:00,196.45,196.76,196.24,196.45,17984.0,186.6551,186.9496,186.4556,186.6551,17984.0
2023-05-04 14:40:00,196.4,196.62,196.29,196.43,33724.0,186.6076,186.8166,186.5031,186.6361,33724.0
2023-05-04 14:50:00,196.38,196.76,196.3,196.76,16887.0,186.5886,186.9496,186.5126,186.9496,16887.0
2023-05-04 15:00:00,196.81,197.4,196.79,197.23,27701.0,186.9971,187.5577,186.9781,187.3962,27701.0
2023-05-04 15:10:00,197.23,197.24,196.37,196.58,41404.0,187.3962,187.4057,186.5791,186.7786,41404.0
2023-05-04 15:20:00,196.61,196.71,196.38,196.68,26641.0,186.8071,186.9021,186.5886,186.8736,26641.0
2023-05-04 15:30:00,196.62,197.19,196.57,197.14,58378.0,186.8166,187.3582,186.7691,187.3107,58378.0
2023-05-04 15:40:00,197.14,197.33,196.82,197.16,123179.0,187.3107,187.4912,187.0066,187.3297,123179.0
2023-05-04 15:50:00,197.12,197.28,196.87,197.11,239663.0,187.2917,187.4437,187.0542,187.2822,239663.0
2023-05-05 09:30:00,198.7,200.31,198.14,200.05,93733.0,188.7929,190.3226,188.2608,190.0756,93733.0
2023-05-05 09:40:00,200.13,201.34,200.02,200.82,36503.0,190.1516,191.3013,190.0471,190.8072,36503.0
2023-05-05 09:50:00,200.84,200.84,200.15,200.29,40454.0,190.8262,190.8262,190.1706,190.3036,40454.0
2023-05-05 10:00:00,200.36,201.0,200.19,200.92,39551.0,190.3701,190.9782,190.2086,190.9022,39551.0
2023-05-05 10:10:00,200.97,200.97,200.33,200.41,20413.0,190.9497,190.9497,190.3416,190.4176,20413.0
2023-05-05 10:20:00,200.42,200.56,200.25,200.36,27062.0,190.4271,190.5602,190.2656,190.3701,27062.0
2023-05-05 10:30:00,200.4,200.52,200.27,200.43,25681.0,190.4081,190.5222,190.2846,190.4367,25681.0
2023-05-05 10:40:00,200.45,200.56,200.24,200.37,25309.0,190.4557,190.5602,190.2561,190.3796,25309.0
2023-05-05 10:50:00,200.4,200.81,200.37,200.59,27980.0,190.4081,190.7977,190.3796,190.5887,27980.0
2023-05-05 11:00:00,200.71,200.89,200.33,200.41,25408.0,190.7027,190.8737,190.3416,190.4176,25408.0
2023-05-05 11:10:00,200.37,200.83,200.26,200.74,32059.0,190.3796,190.8167,190.2751,190.7312,32059.0
2023-05-05 11:20:00,200.78,200.93,200.55,200.56,31258.0,190.7692,190.9117,190.5507,190.5602,31258.0
2023-05-05 11:30:00,200.58,200.69,200.21,200.21,19257.0,190.5792,190.6837,190.2276,190.2276,19257.0
2023-05-05 11:40:00,200.21,200.51,200.16,200.44,11963.0,190.2276,190.5127,190.1801,190.4462,11963.0
2023-05-05 11:50:00,200.45,200.58,200.32,200.58,18019.0,190.4557,190.5792,190.3321,190.5792,18019.0
2023-05-05 12:00:00,200.59,200.61,200.45,200.5,11099.0,190.5887,190.6077,190.4557,190.5032,11099.0
2023-05-05 12:10:00,200.48,200.8,200.47,200.73,11250.0,190.4842,190.7882,190.4747,190.7217,11250.0
2023-05-05 12:20:00,200.69,201.04,200.69,200.87,16789.0,190.6837,191.0162,190.6837,190.8547,16789.0
2023-05-05 12:30:00,200.91,201.02,200.67,200.68,13477.0,190.8927,190.9972,190.6647,190.6742,13477.0
2023-05-05 12:40:00,200.61,200.81,200.42,200.45,15669.0,190.6077,190.7977,190.4271,190.4557,15669.0
2023-05-05 12:50:00,200.5,200.76,200.44,200.75,17365.0,190.5032,190.7502,190.4462,190.7407,17365.0
2023-05-05 13:00:00,200.75,200.98,200.68,200.85,13517.0,190.7407,190.9592,190.6742,190.8357,13517.0
2023-05-05 13:10:00,200.87,201.09,200.8,200.98,19054.0,190.8547,191.0637,190.7882,190.9592,19054.0
2023-05-05 13:20:00,201.0,201.15,200.93,201.1,28144.0,190.9782,191.1208,190.9117,191.0732,28144.0
2023-05-05 13:30:00,201.15,201.2,201.01,201.09,18705.0,191.1208,191.1683,190.9877,191.0637,18705.0
2023-05-05 13:40:00,201.08,201.46,201.07,201.43,19296.0,191.0542,191.4153,191.0447,191.3868,19296.0
2023-05-05 13:50:00,201.44,201.55,201.3,201.38,50477.0,191.3963,191.5008,191.2633,191.3393,50477.0
2023-05-05 14:00:00,201.41,201.64,201.38,201.43,15738.0,191.3678,191.5863,191.3393,191.3868,15738.0
2023-05-05 14:10:00,201.41,201.43,201.28,201.31,28959.0,191.3678,191.3868,191.2443,191.2728,28959.0
2023-05-05 14:20:00,201.31,201.82,201.3,201.72,25897.0,191.2728,191.7573,191.2633,191.6623,25897.0
2023-05-05 14:30:00,201.74,202.04,201.74,201.96,20829.0,191.6813,191.9664,191.6813,191.8904,20829.0
2023-05-05 14:40:00,201.95,202.31,201.95,202.31,19545.0,191.8809,192.2229,191.8809,192.2229,19545.0
2023-05-05 14:50:00,202.31,202.5,202.14,202.19,24027.0,192.2229,192.4034,192.0614,192.1089,24027.0
2023-05-05 15:00:00,202.21,202.32,202.08,202.12,16037.0,192.1279,192.2324,192.0044,192.0424,16037.0
2023-05-05 15:10:00,202.08,202.14,201.82,201.89,24212.0,192.0044,192.0614,191.7573,191.8239,24212.0
2023-05-05 15:20:00,201.9,201.94,201.72,201.9,27591.0,191.8334,191.8714,191.6623,191.8334,27591.0
2023-05-05 15:30:00,201.88,201.96,201.67,201.83,43181.0,191.8144,191.8904,191.6148,191.7668,43181.0
2023-05-05 15:40:00,201.82,201.82,201.29,201.41,45935.0,191.7573,191.7573,191.2538,191.3678,45935.0
2023-05-05 15:50:00,201.36,201.37,201.09,201.23,143119.0,191.3203,191.3298,191.0637,191.1968,143119.0
2023-05-08 09:30:00,202.49,202.83,201.58,202.29,39161.0,192.3939,192.717,191.5293,192.2039,39161.0
2023-05-08 09:40:00,202.3,202.8,201.42,201.5,12833.0,192.2134,192.6885,191.3773,191.4533,12833.0
2023-05-08 09:50:00,201.41,201.93,201.36,201.52,32259.0,191.3678,191.8619,191.3203,191.4723,32259.0
2023-05-08 10:00:00,201.52,201.61,201.2,201.3,28822.0,191.4723,191.5578,191.1683,191.2633,28822.0
2023-05-08 10:10:00,201.28,201.47,201.05,201.24,21000.0,191.2443,191.4248,191.0257,191.2063,21000.0
2023-05-08 10:20:00,201.25,201.35,200.97,201.14,16915.0,191.2158,191.3108,190.9497,191.1113,16915.0
2023-05-08 10:30:00,201.2,201.41,201.02,201.02,22325.0,191.1683,191.3678,190.9972,190.9972,22325.0
2023-05-08 10:40:00,201.09,201.46,201.09,201.39,18146.0,191.0637,191.4153,191.0637,191.3488,18146.0
2023-05-08 10:50:00,201.39,201.61,201.27,201.5,22484.0,191.3488,191.5578,191.2348,191.4533,22484.0
2023-05-08 11:00:00,201.46,201.47,201.12,201.13,13772.0,191.4153,191.4248,191.0922,191.1017,13772.0
2023-05-08 11:10:00,201.14,201.17,200.73,200.77,16062.0,191.1113,191.1398,190.7217,190.7597,16062.0
2023-05-08 11:20:00,200.73,200.98,200.71,200.75,16883.0,190.7217,190.9592,190.7027,190.7407,16883.0
2023-05-08 11:30:00,200.74,200.77,200.22,200.23,14635.0,190.7312,190.7597,190.2371,190.2466,14635.0
2023-05-08 11:40:00,200.27,200.46,200.15,200.44,16050.0,190.2846,190.4652,190.1706,190.4462,16050.0
2023-05-08 11:50:00,200.47,200.81,200.46,200.72,22802.0,190.4747,190.7977,190.4652,190.7122,22802.0
2023-05-08 12:00:00,200.77,200.9,200.59,200.69,14519.0,190.7597,190.8832,190.5887,190.6837,14519.0
2023-05-08 12:10:00,200.63,200.69,200.49,200.6,15120.0,190.6267,190.6837,190.4937,190.5982,15120.0
2023-05-08 12:20:00,200.63,200.66,200.17,200.21,12409.0,190.6267,190.6552,190.1896,190.2276,12409.0
2023-05-08 12:30:00,200.24,200.32,200.1,200.22,14727.0,190.2561,190.3321,190.1231,190.2371,14727.0
2023-05-08 12:40:00,200.21,200.27,199.85,199.89,22536.0,190.2276,190.2846,189.8856,189.9236,22536.0
2023-05-08 12:50:00,199.89,199.95,199.67,199.8,12450.0,189.9236,189.9806,189.7145,189.8381,12450.0
2023-05-08 13:00:00,199.85,199.86,199.5,199.53,8867.0,189.8856,189.8951,189.553,189.5815,8867.0
2023-05-08 13:10:00,199.56,199.67,199.5,199.67,23105.0,189.61,189.7145,189.553,189.7145,23105.0
2023-05-08 13:20:00,199.65,199.91,199.62,199.8,22012.0,189.6955,189.9426,189.667,189.8381,22012.0
2023-05-08 13:30:00,199.81,200.12,199.69,200.03,35819.0,189.8476,190.1421,189.7335,190.0566,35819.0
2023-05-08 13:40:00,200.04,200.42,200.04,200.37,23066.0,190.0661,190.4271,190.0661,190.3796,23066.0
2023-05-08 13:50:00,200.36,200.36,200.26,200.33,13456.0,190.3701,190.3701,190.2751,190.3416,13456.0
2023-05-08 14:00:00,200.39,200.64,199.67,199.88,22407.0,190.3986,190.6362,189.7145,189.9141,22407.0
2023-05-08 14:10:00,199.88,200.34,199.79,200.34,13533.0,189.9141,190.3511,189.8286,190.3511,13533.0
2023-05-08 14:20:00,200.45,200.63,200.27,200.41,18098.0,190.4557,190.6267,190.2846,190.4176,18098.0
2023-05-08 14:30:00,200.38,200.63,200.37,200.38,11416.0,190.3891,190.6267,190.3796,190.3891,11416.0
2023-05-08 14:40:00,200.38,200.38,199.92,200.0,37713.0,190.3891,190.3891,189.9521,190.0281,37713.0
2023-05-08 14:50:00,200.04,200.14,199.79,199.82,28984.0,190.0661,190.1611,189.8286,189.8571,28984.0
2023-05-08 15:00:00,199.87,199.95,199.7,199.84,23288.0,189.9046,189.9806,189.743,189.8761,23288.0
2023-05-08 15:10:00,199.82,200.0,199.62,199.81,24477.0,189.8571,190.0281,189.667,189.8476,24477.0
2023-05-08 15:20:00,199.8,199.99,199.66,199.72,18513.0,189.8381,190.0186,189.705,189.7621,18513.0
2023-05-08 15:30:00,199.72,200.08,199.68,199.99,28078.0,189.7621,190.1041,189.724,190.0186,28078.0
2023-05-08 15:40:00,199.99,200.25,199.99,200.14,49087.0,190.0186,190.2656,190.0186,190.1611,49087.0
2023-05-08 15:50:00,200.23,200.29,199.84,199.9,169502.0,190.2466,190.3036,189.8761,189.9331,169502.0
2023-05-09 09:30:00,198.94,199.31,197.83,198.38,48932.0,189.0209,189.3725,187.9663,188.4889,48932.0
2023-05-09 09:40:00,198.36,198.8,198.25,198.71,38339.0,188.4699,188.8879,188.3653,188.8024,38339.0
2023-05-09 09:50:00,198.72,198.77,198.23,198.51,25406.0,188.8119,188.8594,188.3463,188.6124,25406.0
2023-05-09 10:00:00,198.51,198.62,198.03,198.39,25550.0,188.6124,188.7169,188.1563,188.4984,25550.0
2023-05-09 10:10:00,198.37,199.14,198.29,199.02,25423.0,188.4794,189.211,188.4034,189.097,25423.0
2023-05-09 10:20:00,199.03,199.54,198.8,199.37,49389.0,189.1065,189.591,188.8879,189.4295,49389.0
2023-05-09 10:30:00,199.35,199.61,199.29,199.52,34381.0,189.4105,189.6575,189.3535,189.572,34381.0
2023-05-09 10:40:00,199.51,199.96,199.51,199.88,21195.0,189.5625,189.9901,189.5625,189.9141,21195.0
2023-05-09 10:50:00,199.84,200.1,199.76,199.96,49354.0,189.8761,190.1231,189.8001,189.9901,49354.0
2023-05-09 11:00:00,200.0,200.17,199.84,200.17,29599.0,190.0281,190.1896,189.8761,190.1896,29599.0
2023-05-09 11:10:00,200.17,200.55,199.94,200.47,14250.0,190.1896,190.5507,189.9711,190.4747,14250.0
2023-05-09 11:20:00,200.49,200.51,200.31,200.37,11313.0,190.4937,190.5127,190.3226,190.3796,11313.0
2023-05-09 11:30:00,200.41,200.7,200.41,200.44,14461.0,190.4176,190.6932,190.4176,190.4462,14461.0
2023-05-09 11:40:00,200.44,200.47,200.32,200.33,8431.0,190.4462,190.4747,190.3321,190.3416,8431.0
2023-05-09 11:50:00,200.35,200.44,200.1,200.15,13334.0,190.3606,190.4462,190.1231,190.1706,13334.0
2023-05-09 12:00:00,200.13,200.31,200.12,200.18,10570.0,190.1516,190.3226,190.1421,190.1991,10570.0
2023-05-09 12:10:00,200.19,200.19,199.75,199.78,16818.0,190.2086,190.2086,189.7906,189.8191,16818.0
2023-05-09 12:20:00,199.78,199.91,199.63,199.78,10182.0,189.8191,189.9426,189.6765,189.8191,10182.0
2023-05-09 12:30:00,199.81,199.95,199.56,199.59,9028.0,189.8476,189.9806,189.61,189.6385,9028.0
2023-05-09 12:40:00,199.62,199.75,199.36,199.52,12247.0,189.667,189.7906,189.42,189.572,12247.0
2023-05-09 12:50:00,199.55,199.8,199.55,199.77,8027.0,189.6005,189.8381,189.6005,189.8096,8027.0
2023-05-09 13:00:00,199.78,199.86,199.62,199.7,13062.0,189.8191,189.8951,189.667,189.743,13062.0
2023-05-09 13:10:00,199.72,199.98,199.69,199.97,20984.0,189.7621,190.0091,189.7335,189.9996,20984.0
2023-05-09 13:20:00,199.97,200.12,199.72,199.72,15395.0,189.9996,190.1421,189.7621,189.7621,15395.0
2023-05-09 13:30:00,199.73,199.77,199.31,199.31,8041.0,189.7716,189.8096,189.3725,189.3725,8041.0
2023-05-09 13:40:00,199.3,199.45,199.15,199.43,7375.0,189.363,189.5055,189.2205,189.4865,7375.0
2023-05-09 13:50:00,199.46,199.8,199.39,199.72,11827.0,189.515,189.8381,189.4485,189.7621,11827.0
2023-05-09 14:00:00,199.75,199.8,199.55,199.63,13445.0,189.7906,189.8381,189.6005,189.6765,13445.0
2023-05-09 14:10:00,199.57,199.97,199.55,199.86,11518.0,189.6195,189.9996,189.6005,189.8951,11518.0
2023-05-09 14:20:00,199.88,199.91,199.54,199.62,9644.0,189.9141,189.9426,189.591,189.667,9644.0
2023-05-09 14:30:00,199.62,199.77,199.61,199.64,9114.0,189.667,189.8096,189.6575,189.686,9114.0
2023-05-09 14:40:00,199.66,199.87,199.65,199.85,9976.0,189.705,189.9046,189.6955,189.8856,9976.0
2023-05-09 14:50:00,199.88,199.97,199.65,199.84,11748.0,189.9141,189.9996,189.6955,189.8761,11748.0
2023-05-09 15:00:00,199.86,199.99,199.86,199.96,19590.0,189.8951,190.0186,189.8951,189.9901,19590.0
2023-05-09 15:10:00,199.95,200.19,199.8,200.08,22589.0,189.9806,190.2086,189.8381,190.1041,22589.0
2023-05-09 15:20:00,200.08,200.45,200.01,200.45,18203.0,190.1041,190.4557,190.0376,190.4557,18203.0
2023-05-09 15:30:00,200.42,200.63,200.38,200.57,21901.0,190.4271,190.6267,190.3891,190.5697,21901.0
2023-05-09 15:40:00,200.58,200.61,200.26,200.49,38353.0,190.5792,190.6077,190.2751,190.4937,38353.0
2023-05-09 15:50:00,200.51,200.69,200.39,200.63,138021.0,190.5127,190.6837,190.3986,190.6267,138021.0
2023-05-10 09:30:00,202.12,202.61,200.42,202.24,57338.0,192.0424,192.508,190.4271,192.1564,57338.0
2023-05-10 09:40:00,202.08,202.21,200.11,200.22,16901.0,192.0044,192.1279,190.1326,190.2371,16901.0
2023-05-10 09:50:00,200.36,201.07,200.0,201.07,18275.0,190.3701,191.0447,190.0281,191.0447,18275.0
2023-05-10 10:00:00,201.12,201.13,200.8,200.88,14514.0,191.0922,191.1017,190.7882,190.8642,14514.0
2023-05-10 10:10:00,200.89,200.98,199.65,199.89,12745.0,190.8737,190.9592,189.6955,189.9236,12745.0
2023-05-10 10:20:00,199.98,200.18,199.84,199.91,12272.0,190.0091,190.1991,189.8761,189.9426,12272.0
2023-05-10 10:30:00,199.97,200.05,199.64,199.7,10758.0,189.9996,190.0756,189.686,189.743,10758.0
2023-05-10 10:40:00,199.7,199.91,199.19,199.75,12039.0,189.743,189.9426,189.2585,189.7906,12039.0
2023-05-10 10:50:00,199.57,199.97,199.45,199.85,13152.0,189.6195,189.9996,189.5055,189.8856,13152.0
2023-05-10 11:00:00,199.86,200.2,199.83,200.16,10022.0,189.8951,190.2181,189.8666,190.1801,10022.0
2023-05-10 11:10:00,200.15,200.36,199.99,200.36,6562.0,190.1706,190.3701,190.0186,190.3701,6562.0
2023-05-10 11:20:00,200.35,200.47,199.98,200.08,6826.0,190.3606,190.4747,190.0091,190.1041,6826.0
2023-05-10 11:30:00,200.08,200.23,199.98,200.06,8814.0,190.1041,190.2466,190.0091,190.0851,8814.0
2023-05-10 11:40:00,200.09,200.36,199.99,200.01,7745.0,190.1136,190.3701,190.0186,190.0376,7745.0
2023-05-10 11:50:00,200.0,200.03,199.59,199.67,11016.0,190.0281,190.0566,189.6385,189.7145,11016.0
2023-05-10 12:00:00,199.7,199.79,199.3,199.3,6140.0,189.743,189.8286,189.363,189.363,6140.0
2023-05-10 12:10:00,199.33,199.39,199.05,199.18,12260.0,189.3915,189.4485,189.1255,189.249,12260.0
2023-05-10 12:20:00,199.17,199.28,198.86,198.93,7608.0,189.2395,189.344,188.9449,189.0114,7608.0
2023-05-10 12:30:00,198.84,198.84,198.37,198.54,9553.0,188.9259,188.9259,188.4794,188.6409,9553.0
2023-05-10 12:40:00,198.55,198.67,198.26,198.45,7978.0,188.6504,188.7644,188.3748,188.5554,7978.0
2023-05-10 12:50:00,198.44,198.52,198.04,198.11,8945.0,188.5459,188.6219,188.1658,188.2323,8945.0
2023-05-10 13:00:00,198.04,198.15,197.71,197.74,10640.0,188.1658,188.2703,187.8523,187.8808,10640.0
2023-05-10 13:10:00,197.81,197.82,197.47,197.47,15671.0,187.9473,187.9568,187.6242,187.6242,15671.0
2023-05-10 13:20:00,197.51,197.51,196.91,197.16,8442.0,187.6622,187.6622,187.0922,187.3297,8442.0
2023-05-10 13:30:00,197.09,197.49,197.03,197.14,10368.0,187.2632,187.6432,187.2062,187.3107,10368.0
2023-05-10 13:40:00,197.15,197.68,197.14,197.66,6456.0,187.3202,187.8238,187.3107,187.8048,6456.0
2023-05-10 13:50:00,197.61,197.95,197.59,197.8,10332.0,187.7573,188.0803,187.7383,187.9378,10332.0
2023-05-10 14:00:00,197.83,198.11,197.83,197.89,10545.0,187.9663,188.2323,187.9663,188.0233,10545.0
2023-05-10 14:10:00,197.91,197.98,197.76,197.82,13208.0,188.0423,188.1088,187.8998,187.9568,13208.0
2023-05-10 14:20:00,197.81,197.94,197.55,197.94,12652.0,187.9473,188.0708,187.7002,188.0708,12652.0
2023-05-10 14:30:00,197.98,198.0,197.8,197.88,15232.0,188.1088,188.1278,187.9378,188.0138,15232.0
2023-05-10 14:40:00,197.89,198.19,197.82,197.92,21144.0,188.0233,188.3083,187.9568,188.0518,21144.0
2023-05-10 14:50:00,197.87,198.0,197.73,197.85,10282.0,188.0043,188.1278,187.8713,187.9853,10282.0
2023-05-10 15:00:00,197.83,198.15,197.78,198.14,12976.0,187.9663,188.2703,187.9188,188.2608,12976.0
2023-05-10 15:10:00,198.14,198.28,197.98,198.28,17777.0,188.2608,188.3938,188.1088,188.3938,17777.0
2023-05-10 15:20:00,198.31,198.87,198.29,198.62,19925.0,188.4224,188.9544,188.4034,188.7169,19925.0
2023-05-10 15:30:00,198.59,199.1,198.54,199.03,24963.0,188.6884,189.173,188.6409,189.1065,24963.0
2023-05-10 15:40:00,199.03,199.08,198.73,198.86,33112.0,189.1065,189.154,188.8214,188.9449,33112.0
2023-05-10 15:50:00,198.81,199.11,198.39,198.97,128772.0,188.8974,189.1825,188.4984,189.0494,128772.0
2023-05-11 09:30:00,198.73,198.89,197.82,197.82,36635.0,188.8214,188.9734,187.9568,187.9568,36635.0
2023-05-11 09:40:00,197.94,198.58,197.8,197.89,17114.0,188.0708,188.6789,187.9378,188.0233,17114.0
2023-05-11 09:50:00,197.66,197.97,197.47,197.71,11554.0,187.8048,188.0993,187.6242,187.8523,11554.0
2023-05-11 10:00:00,197.65,198.03,197.61,197.7,27634.0,187.7953,188.1563,187.7573,187.8428,27634.0
2023-05-11 10:10:00,197.77,198.12,197.36,197.36,20056.0,187.9093,188.2418,187.5197,187.5197,20056.0
2023-05-11 10:20:00,197.4,197.87,197.2,197.85,10937.0,187.5577,188.0043,187.3677,187.9853,10937.0
2023-05-11 10:30:00,197.79,198.14,197.68,198.13,9704.0,187.9283,188.2608,187.8238,188.2513,9704.0
2023-05-11 10:40:00,198.04,198.64,197.88,198.42,9236.0,188.1658,188.7359,188.0138,188.5269,9236.0
2023-05-11 10:50:00,198.47,198.47,197.97,197.97,27973.0,188.5744,188.5744,188.0993,188.0993,27973.0
2023-05-11 11:00:00,198.06,198.19,197.83,197.84,8561.0,188.1848,188.3083,187.9663,187.9758,8561.0
2023-05-11 11:10:00,197.79,198.14,197.5,197.51,13051.0,187.9283,188.2608,187.6527,187.6622,13051.0
2023-05-11 11:20:00,197.5,197.64,197.35,197.48,26764.0,187.6527,187.7858,187.5102,187.6337,26764.0
2023-05-11 11:30:00,197.5,197.67,197.45,197.53,21035.0,187.6527,187.8143,187.6052,187.6812,21035.0
2023-05-11 11:40:00,197.54,197.96,197.53,197.84,18088.0,187.6907,188.0898,187.6812,187.9758,18088.0
2023-05-11 11:50:00,197.82,197.96,197.56,197.62,10398.0,187.9568,188.0898,187.7097,187.7668,10398.0
2023-05-11 12:00:00,197.65,197.78,197.32,197.61,8574.0,187.7953,187.9188,187.4817,187.7573,8574.0
2023-05-11 12:10:00,197.61,197.8,197.52,197.75,14987.0,187.7573,187.9378,187.6717,187.8903,14987.0
2023-05-11 12:20:00,197.76,198.16,197.76,197.91,11349.0,187.8998,188.2798,187.8998,188.0423,11349.0
2023-05-11 12:30:00,197.92,198.02,197.81,197.81,10271.0,188.0518,188.1468,187.9473,187.9473,10271.0
2023-05-11 12:40:00,197.77,197.91,197.74,197.91,12406.0,187.9093,188.0423,187.8808,188.0423,12406.0
2023-05-11 12:50:00,197.85,197.93,197.72,197.83,8773.0,187.9853,188.0613,187.8618,187.9663,8773.0
2023-05-11 13:00:00,197.84,197.87,197.59,197.6,12032.0,187.9758,188.0043,187.7383,187.7478,12032.0
2023-05-11 13:10:00,197.6,197.84,197.48,197.77,7147.0,187.7478,187.9758,187.6337,187.9093,7147.0
2023-05-11 13:20:00,197.82,197.9,197.5,197.6,19275.0,187.9568,188.0328,187.6527,187.7478,19275.0
2023-05-11 13:30:00,197.6,197.92,197.52,197.92,9554.0,187.7478,188.0518,187.6717,188.0518,9554.0
2023-05-11 13:40:00,197.89,197.9,197.12,197.18,10829.0,188.0233,188.0328,187.2917,187.3487,10829.0
2023-05-11 13:50:00,197.14,197.66,197.05,197.66,8247.0,187.3107,187.8048,187.2252,187.8048,8247.0
2023-05-11 14:00:00,197.72,197.76,197.54,197.66,5060.0,187.8618,187.8998,187.6907,187.8048,5060.0
2023-05-11 14:10:00,197.74,197.74,197.34,197.34,6524.0,187.8808,187.8808,187.5007,187.5007,6524.0
2023-05-11 14:20:00,197.31,197.78,197.31,197.68,10145.0,187.4722,187.9188,187.4722,187.8238,10145.0
2023-05-11 14:30:00,197.71,197.79,197.62,197.79,5543.0,187.8523,187.9283,187.7668,187.9283,5543.0
2023-05-11 14:40:00,197.8,198.09,197.76,198.08,12614.0,187.9378,188.2133,187.8998,188.2038,12614.0
2023-05-11 14:50:00,198.03,198.1,197.78,198.01,8780.0,188.1563,188.2228,187.9188,188.1373,8780.0
2023-05-11 15:00:00,198.05,198.12,197.87,198.03,9167.0,188.1753,188.2418,188.0043,188.1563,9167.0
2023-05-11 15:10:00,198.09,198.12,197.71,197.81,12083.0,188.2133,188.2418,187.8523,187.9473,12083.0
2023-05-11 15:20:00,197.81,198.03,197.77,197.91,16556.0,187.9473,188.1563,187.9093,188.0423,16556.0
2023-05-11 15:30:00,197.92,198.02,197.69,197.71,16850.0,188.0518,188.1468,187.8333,187.8523,16850.0
2023-05-11 15:40:00,197.71,197.78,197.62,197.76,30096.0,187.8523,187.9188,187.7668,187.8998,30096.0
2023-05-11 15:50:00,197.74,198.19,197.74,198.04,117682.0,187.8808,188.3083,187.8808,188.1658,117682.0
2023-05-12 09:30:00,199.43,199.49,198.64,198.95,45636.0,189.4865,189.5435,188.7359,189.0304,45636.0
2023-05-12 09:40:00,198.92,199.32,198.82,199.02,11160.0,189.0019,189.382,188.9069,189.097,11160.0
2023-05-12 09:50:00,199.12,199.5,199.0,199.05,6327.0,189.192,189.553,189.0779,189.1255,6327.0
2023-05-12 10:00:00,198.87,199.27,198.74,199.03,26946.0,188.9544,189.3345,188.8309,189.1065,26946.0
2023-05-12 10:10:00,199.0,199.19,198.71,198.99,15086.0,189.0779,189.2585,188.8024,189.0684,15086.0
2023-05-12 10:20:00,198.98,199.01,198.79,198.8,14398.0,189.0589,189.0875,188.8784,188.8879,14398.0
2023-05-12 10:30:00,198.68,198.73,198.26,198.38,14133.0,188.7739,188.8214,188.3748,188.4889,14133.0
2023-05-12 10:40:00,198.39,198.57,198.27,198.33,12110.0,188.4984,188.6694,188.3843,188.4414,12110.0
2023-05-12 10:50:00,198.31,198.64,197.95,198.55,17583.0,188.4224,188.7359,188.0803,188.6504,17583.0
2023-05-12 11:00:00,198.55,198.95,198.49,198.87,13165.0,188.6504,189.0304,188.5934,188.9544,13165.0
2023-05-12 11:10:00,198.88,198.97,198.56,198.62,15156.0,188.9639,189.0494,188.6599,188.7169,15156.0
2023-05-12 11:20:00,198.52,198.63,198.48,198.56,13683.0,188.6219,188.7264,188.5839,188.6599,13683.0
2023-05-12 11:30:00,198.54,198.64,198.43,198.45,20002.0,188.6409,188.7359,188.5364,188.5554,20002.0
2023-05-12 11:40:00,198.44,198.72,198.36,198.69,16441.0,188.5459,188.8119,188.4699,188.7834,16441.0
2023-05-12 11:50:00,198.73,198.87,198.61,198.85,12189.0,188.8214,188.9544,188.7074,188.9354,12189.0
2023-05-12 12:00:00,198.89,198.93,198.42,198.43,14865.0,188.9734,189.0114,188.5269,188.5364,14865.0
2023-05-12 12:10:00,198.39,198.39,198.04,198.06,25106.0,188.4984,188.4984,188.1658,188.1848,25106.0
2023-05-12 12:20:00,198.04,198.06,197.73,197.89,23706.0,188.1658,188.1848,187.8713,188.0233,23706.0
2023-05-12 12:30:00,197.9,198.02,197.55,197.67,17537.0,188.0328,188.1468,187.7002,187.8143,17537.0
2023-05-12 12:40:00,197.69,197.69,197.37,197.54,9543.0,187.8333,187.8333,187.5292,187.6907,9543.0
2023-05-12 12:50:00,197.51,197.83,197.51,197.78,7533.0,187.6622,187.9663,187.6622,187.9188,7533.0
2023-05-12 13:00:00,197.74,197.87,197.64,197.74,7419.0,187.8808,188.0043,187.7858,187.8808,7419.0
2023-05-12 13:10:00,197.75,197.96,197.74,197.85,7824.0,187.8903,188.0898,187.8808,187.9853,7824.0
2023-05-12 13:20:00,197.87,198.36,197.87,198.36,7899.0,188.0043,188.4699,188.0043,188.4699,7899.0
2023-05-12 13:30:00,198.4,198.56,198.18,198.22,18433.0,188.5079,188.6599,188.2988,188.3368,18433.0
2023-05-12 13:40:00,198.17,198.2,197.8,197.88,6338.0,188.2893,188.3178,187.9378,188.0138,6338.0
2023-05-12 13:50:00,197.89,197.9,197.58,197.69,7047.0,188.0233,188.0328,187.7288,187.8333,7047.0
2023-05-12 14:00:00,197.66,197.91,197.58,197.68,12400.0,187.8048,188.0423,187.7288,187.8238,12400.0
2023-05-12 14:10:00,197.69,197.75,197.48,197.58,3500.0,187.8333,187.8903,187.6337,187.7288,3500.0
2023-05-12 14:20:00,197.56,197.97,197.51,197.78,6815.0,187.7097,188.0993,187.6622,187.9188,6815.0
2023-05-12 14:30:00,197.73,197.79,197.49,197.52,9464.0,187.8713,187.9283,187.6432,187.6717,9464.0
2023-05-12 14:40:00,197.45,197.69,197.41,197.45,8813.0,187.6052,187.8333,187.5672,187.6052,8813.0
2023-05-12 14:50:00,197.52,197.77,197.51,197.69,10449.0,187.6717,187.9093,187.6622,187.8333,10449.0
2023-05-12 15:00:00,197.76,198.0,197.64,197.93,7565.0,187.8998,188.1278,187.7858,188.0613,7565.0
2023-05-12 15:10:00,197.95,198.17,197.84,198.17,14417.0,188.0803,188.2893,187.9758,188.2893,14417.0
2023-05-12 15:20:00,198.18,198.26,198.11,198.19,10440.0,188.2988,188.3748,188.2323,188.3083,10440.0
2023-05-12 15:30:00,198.22,198.65,198.21,198.59,17488.0,188.3368,188.7454,188.3273,188.6884,17488.0
2023-05-12 15:40:00,198.59,198.78,198.58,198.69,32103.0,188.6884,188.8689,188.6789,188.7834,32103.0
2023-05-12 15:50:00,198.71,199.05,198.52,198.99,100876.0,188.8024,189.1255,188.6219,189.0684,100876.0
2023-05-15 09:30:00,198.83,199.09,197.89,198.35,30154.0,188.9164,189.1635,188.0233,188.4604,30154.0
2023-05-15 09:40:00,198.34,198.43,198.05,198.22,16846.0,188.4509,188.5364,188.1753,188.3368,16846.0
2023-05-15 09:50:00,198.17,198.26,197.87,198.08,15498.0,188.2893,188.3748,188.0043,188.2038,15498.0
2023-05-15 10:00:00,197.97,198.21,197.52,197.58,15189.0,188.0993,188.3273,187.6717,187.7288,15189.0
2023-05-15 10:10:00,197.6,197.75,197.52,197.58,7838.0,187.7478,187.8903,187.6717,187.7288,7838.0
2023-05-15 10:20:00,197.65,198.36,197.63,198.3,12359.0,187.7953,188.4699,187.7763,188.4129,12359.0
2023-05-15 10:30:00,198.3,199.02,198.25,198.79,18637.0,188.4129,189.097,188.3653,188.8784,18637.0
2023-05-15 10:40:00,198.84,199.09,198.77,198.88,14406.0,188.9259,189.1635,188.8594,188.9639,14406.0
2023-05-15 10:50:00,198.93,199.23,198.78,198.88,15805.0,189.0114,189.2965,188.8689,188.9639,15805.0
2023-05-15 11:00:00,198.88,199.01,198.81,198.88,19652.0,188.9639,189.0875,188.8974,188.9639,19652.0
2023-05-15 11:10:00,198.86,199.06,198.8,198.92,9999.0,188.9449,189.135,188.8879,189.0019,9999.0
2023-05-15 11:20:00,199.01,199.04,198.73,198.76,8776.0,189.0875,189.116,188.8214,188.8499,8776.0
2023-05-15 11:30:00,198.74,198.8,198.31,198.37,5814.0,188.8309,188.8879,188.4224,188.4794,5814.0
2023-05-15 11:40:00,198.38,198.39,198.15,198.22,9387.0,188.4889,188.4984,188.2703,188.3368,9387.0
2023-05-15 11:50:00,198.28,198.42,198.11,198.2,6087.0,188.3938,188.5269,188.2323,188.3178,6087.0
2023-05-15 12:00:00,198.18,198.18,197.88,198.11,7659.0,188.2988,188.2988,188.0138,188.2323,7659.0
2023-05-15 12:10:00,198.07,198.38,198.06,198.38,9075.0,188.1943,188.4889,188.1848,188.4889,9075.0
2023-05-15 12:20:00,198.4,198.84,198.37,198.78,11527.0,188.5079,188.9259,188.4794,188.8689,11527.0
2023-05-15 12:30:00,198.79,198.84,198.7,198.74,7557.0,188.8784,188.9259,188.7929,188.8309,7557.0
2023-05-15 12:40:00,198.78,199.45,198.74,199.43,12832.0,188.8689,189.5055,188.8309,189.4865,12832.0
2023-05-15 12:50:00,199.49,199.77,199.42,199.72,7973.0,189.5435,189.8096,189.477,189.7621,7973.0
2023-05-15 13:00:00,199.68,199.84,199.62,199.84,8619.0,189.724,189.8761,189.667,189.8761,8619.0
2023-05-15 13:10:00,199.85,200.07,199.82,199.9,13463.0,189.8856,190.0946,189.8571,189.9331,13463.0
2023-05-15 13:20:00,199.9,199.9,199.09,199.09,12940.0,189.9331,189.9331,189.1635,189.1635,12940.0
2023-05-15 13:30:00,199.06,199.15,198.67,198.73,18832.0,189.135,189.2205,188.7644,188.8214,18832.0
2023-05-15 13:40:00,198.72,198.72,198.38,198.53,14758.0,188.8119,188.8119,188.4889,188.6314,14758.0
2023-05-15 13:50:00,198.54,198.68,198.48,198.54,25085.0,188.6409,188.7739,188.5839,188.6409,25085.0
2023-05-15 14:00:00,198.56,198.67,198.46,198.66,20593.0,188.6599,188.7644,188.5649,188.7549,20593.0
2023-05-15 14:10:00,198.68,198.78,198.48,198.64,18632.0,188.7739,188.8689,188.5839,188.7359,18632.0
2023-05-15 14:20:00,198.68,198.71,198.49,198.52,25604.0,188.7739,188.8024,188.5934,188.6219,25604.0
2023-05-15 14:30:00,198.56,198.81,198.55,198.77,24709.0,188.6599,188.8974,188.6504,188.8594,24709.0
2023-05-15 14:40:00,198.8,199.1,198.76,199.04,27275.0,188.8879,189.173,188.8499,189.116,27275.0
2023-05-15 14:50:00,199.05,199.06,198.92,198.98,23919.0,189.1255,189.135,189.0019,189.0589,23919.0
2023-05-15 15:00:00,199.04,199.39,199.01,199.33,31469.0,189.116,189.4485,189.0875,189.3915,31469.0
2023-05-15 15:10:00,199.33,199.36,199.2,199.34,35118.0,189.3915,189.42,189.268,189.401,35118.0
2023-05-15 15:20:00,199.32,199.47,199.26,199.4,22296.0,189.382,189.5245,189.325,189.458,22296.0
2023-05-15 15:30:00,199.39,199.47,199.17,199.3,36466.0,189.4485,189.5245,189.2395,189.363,36466.0
2023-05-15 15:40:00,199.26,199.42,199.11,199.34,68840.0,189.325,189.477,189.1825,189.401,68840.0
2023-05-15 15:50:00,199.32,199.65,199.11,199.65,172661.0,189.382,189.6955,189.1825,189.6955,172661.0
2023-05-16 09:30:00,199.12,199.29,198.2,198.3,35972.0,189.192,189.3535,188.3178,188.4129,35972.0
2023-05-16 09:40:00,198.21,199.04,197.92,198.71,26939.0,188.3273,189.116,188.0518,188.8024,26939.0
2023-05-16 09:50:00,198.71,198.71,197.7,197.7,24257.0,188.8024,188.8024,187.8428,187.8428,24257.0
2023-05-16 10:00:00,197.73,198.26,197.7,197.85,19701.0,187.8713,188.3748,187.8428,187.9853,19701.0
2023-05-16 10:10:00,197.85,197.85,196.99,197.08,32212.0,187.9853,187.9853,187.1682,187.2537,32212.0
2023-05-16 10:20:00,197.01,197.96,197.01,197.79,15245.0,187.1872,188.0898,187.1872,187.9283,15245.0
2023-05-16 10:30:00,197.97,198.14,197.19,197.36,24563.0,188.0993,188.2608,187.3582,187.5197,24563.0
2023-05-16 10:40:00,197.38,198.05,197.34,197.98,12195.0,187.5387,188.1753,187.5007,188.1088,12195.0
2023-05-16 10:50:00,197.96,197.96,197.09,197.2,10975.0,188.0898,188.0898,187.2632,187.3677,10975.0
2023-05-16 11:00:00,197.23,197.33,197.1,197.23,10182.0,187.3962,187.4912,187.2727,187.3962,10182.0
2023-05-16 11:10:00,197.23,197.52,197.14,197.49,11293.0,187.3962,187.6717,187.3107,187.6432,11293.0
2023-05-16 11:20:00,197.53,197.61,197.36,197.56,9723.0,187.6812,187.7573,187.5197,187.7097,9723.0
2023-05-16 11:30:00,197.59,197.62,197.07,197.12,11222.0,187.7383,187.7668,187.2442,187.2917,11222.0
2023-05-16 11:40:00,197.17,197.17,196.92,197.08,45901.0,187.3392,187.3392,187.1017,187.2537,45901.0
2023-05-16 11:50:00,197.04,197.15,196.99,197.13,34384.0,187.2157,187.3202,187.1682,187.3012,34384.0
2023-05-16 12:00:00,197.11,197.21,196.99,197.02,18685.0,187.2822,187.3772,187.1682,187.1967,18685.0
2023-05-16 12:10:00,197.07,197.13,196.82,197.01,48481.0,187.2442,187.3012,187.0066,187.1872,48481.0
2023-05-16 12:20:00,197.0,197.02,196.82,196.85,14702.0,187.1777,187.1967,187.0066,187.0351,14702.0
2023-05-16 12:30:00,196.81,197.09,196.81,196.99,19458.0,186.9971,187.2632,186.9971,187.1682,19458.0
2023-05-16 12:40:00,197.08,197.16,196.76,196.89,13899.0,187.2537,187.3297,186.9496,187.0732,13899.0
2023-05-16 12:50:00,196.9,197.04,196.88,196.93,9296.0,187.0827,187.2157,187.0637,187.1112,9296.0
2023-05-16 13:00:00,196.94,197.02,196.84,196.95,12429.0,187.1207,187.1967,187.0256,187.1302,12429.0
2023-05-16 13:10:00,196.87,197.02,196.87,196.95,26406.0,187.0542,187.1967,187.0542,187.1302,26406.0
2023-05-16 13:20:00,197.0,197.05,196.6,196.72,18030.0,187.1777,187.2252,186.7976,186.9116,18030.0
2023-05-16 13:30:00,196.74,196.74,196.57,196.61,9604.0,186.9306,186.9306,186.7691,186.8071,9604.0
2023-05-16 13:40:00,196.59,196.76,196.54,196.7,14981.0,186.7881,186.9496,186.7406,186.8926,14981.0
2023-05-16 13:50:00,196.72,196.91,196.66,196.82,11018.0,186.9116,187.0922,186.8546,187.0066,11018.0
2023-05-16 14:00:00,196.81,196.86,196.54,196.57,12229.0,186.9971,187.0446,186.7406,186.7691,12229.0
2023-05-16 14:10:00,196.62,196.83,196.55,196.79,31201.0,186.8166,187.0161,186.7501,186.9781,31201.0
2023-05-16 14:20:00,196.82,196.9,196.6,196.74,13640.0,187.0066,187.0827,186.7976,186.9306,13640.0
2023-05-16 14:30:00,196.73,196.8,196.5,196.61,17163.0,186.9211,186.9876,186.7026,186.8071,17163.0
2023-05-16 14:40:00,196.65,196.82,196.61,196.8,42111.0,186.8451,187.0066,186.8071,186.9876,42111.0
2023-05-16 14:50:00,196.8,197.09,196.79,196.93,17597.0,186.9876,187.2632,186.9781,187.1112,17597.0
2023-05-16 15:00:00,196.93,197.43,196.92,197.29,31773.0,187.1112,187.5862,187.1017,187.4532,31773.0
2023-05-16 15:10:00,197.26,197.62,197.26,197.38,24000.0,187.4247,187.7668,187.4247,187.5387,24000.0
2023-05-16 15:20:00,197.36,197.51,197.35,197.47,34009.0,187.5197,187.6622,187.5102,187.6242,34009.0
2023-05-16 15:30:00,197.41,197.42,197.07,197.22,44035.0,187.5672,187.5767,187.2442,187.3867,44035.0
2023-05-16 15:40:00,197.22,197.3,197.02,197.06,50291.0,187.3867,187.4627,187.1967,187.2347,50291.0
2023-05-16 15:50:00,197.06,197.07,196.68,196.9,159267.0,187.2347,187.2442,186.8736,187.0827,159267.0
2023-05-17 09:30:00,197.04,198.44,196.86,198.24,52010.0,187.2157,188.5459,187.0446,188.3558,52010.0
2023-05-17 09:40:00,198.25,198.42,197.71,197.84,17303.0,188.3653,188.5269,187.8523,187.9758,17303.0
2023-05-17 09:50:00,197.82,197.99,197.64,197.78,43404.0,187.9568,188.1183,187.7858,187.9188,43404.0
2023-05-17 10:00:00,197.71,197.77,197.43,197.6,48453.0,187.8523,187.9093,187.5862,187.7478,48453.0
2023-05-17 10:10:00,197.62,197.85,197.53,197.67,31188.0,187.7668,187.9853,187.6812,187.8143,31188.0
2023-05-17 10:20:00,197.59,198.14,197.59,198.09,18393.0,187.7383,188.2608,187.7383,188.2133,18393.0
2023-05-17 10:30:00,198.11,198.2,198.0,198.08,16352.0,188.2323,188.3178,188.1278,188.2038,16352.0
2023-05-17 10:40:00,198.08,198.46,198.03,198.44,10151.0,188.2038,188.5649,188.1563,188.5459,10151.0
2023-05-17 10:50:00,198.44,198.71,198.41,198.65,14573.0,188.5459,188.8024,188.5174,188.7454,14573.0
2023-05-17 11:00:00,198.71,198.8,198.55,198.66,21932.0,188.8024,188.8879,188.6504,188.7549,21932.0
2023-05-17 11:10:00,198.63,199.09,198.45,198.67,19741.0,188.7264,189.1635,188.5554,188.7644,19741.0
2023-05-17 11:20:00,198.71,198.71,198.19,198.44,9420.0,188.8024,188.8024,188.3083,188.5459,9420.0
2023-05-17 11:30:00,198.42,198.54,198.19,198.26,7229.0,188.5269,188.6409,188.3083,188.3748,7229.0
2023-05-17 11:40:00,198.3,198.47,198.13,198.15,12454.0,188.4129,188.5744,188.2513,188.2703,12454.0
2023-05-17 11:50:00,198.16,198.25,198.06,198.1,5136.0,188.2798,188.3653,188.1848,188.2228,5136.0
2023-05-17 12:00:00,198.11,198.31,198.1,198.17,13502.0,188.2323,188.4224,188.2228,188.2893,13502.0
2023-05-17 12:10:00,198.15,198.21,197.98,198.15,9381.0,188.2703,188.3273,188.1088,188.2703,9381.0
2023-05-17 12:20:00,198.19,198.51,198.11,198.48,14231.0,188.3083,188.6124,188.2323,188.5839,14231.0
2023-05-17 12:30:00,198.5,198.99,198.5,198.95,26453.0,188.6029,189.0684,188.6029,189.0304,26453.0
2023-05-17 12:40:00,198.99,199.56,198.96,199.56,19748.0,189.0684,189.61,189.0399,189.61,19748.0
2023-05-17 12:50:00,199.51,199.76,199.38,199.62,16992.0,189.5625,189.8001,189.439,189.667,16992.0
2023-05-17 13:00:00,199.67,200.12,199.67,199.94,20127.0,189.7145,190.1421,189.7145,189.9711,20127.0
2023-05-17 13:10:00,199.87,199.87,199.45,199.5,16220.0,189.9046,189.9046,189.5055,189.553,16220.0
2023-05-17 13:20:00,199.54,199.72,199.49,199.59,10569.0,189.591,189.7621,189.5435,189.6385,10569.0
2023-05-17 13:30:00,199.54,199.75,199.43,199.64,14119.0,189.591,189.7906,189.4865,189.686,14119.0
2023-05-17 13:40:00,199.56,200.0,199.56,199.8,10829.0,189.61,190.0281,189.61,189.8381,10829.0
2023-05-17 13:50:00,199.84,199.9,199.6,199.9,14299.0,189.8761,189.9331,189.648,189.9331,14299.0
2023-05-17 14:00:00,199.9,199.96,199.55,199.62,11148.0,189.9331,189.9901,189.6005,189.667,11148.0
2023-05-17 14:10:00,199.64,199.87,199.6,199.77,20832.0,189.686,189.9046,189.648,189.8096,20832.0
2023-05-17 14:20:00,199.84,199.85,199.46,199.46,19078.0,189.8761,189.8856,189.515,189.515,19078.0
2023-05-17 14:30:00,199.47,199.47,199.11,199.3,46358.0,189.5245,189.5245,189.1825,189.363,46358.0
2023-05-17 14:40:00,199.3,199.38,199.0,199.17,32218.0,189.363,189.439,189.0779,189.2395,32218.0
2023-05-17 14:50:00,199.1,199.19,198.92,198.94,9290.0,189.173,189.2585,189.0019,189.0209,9290.0
2023-05-17 15:00:00,198.97,199.18,198.95,199.04,16064.0,189.0494,189.249,189.0304,189.116,16064.0
2023-05-17 15:10:00,199.07,199.34,199.01,199.15,18054.0,189.1445,189.401,189.0875,189.2205,18054.0
2023-05-17 15:20:00,199.14,199.21,198.56,198.73,24156.0,189.211,189.2775,188.6599,188.8214,24156.0
2023-05-17 15:30:00,198.7,198.92,198.67,198.72,33840.0,188.7929,189.0019,188.7644,188.8119,33840.0
2023-05-17 15:40:00,198.7,199.09,198.66,199.03,109769.0,188.7929,189.1635,188.7549,189.1065,109769.0
2023-05-17 15:50:00,199.02,199.18,198.74,198.86,177505.0,189.097,189.249,188.8309,188.9449,177505.0
2023-05-18 09:30:00,197.98,198.62,197.83,198.32,44799.0,188.1088,188.7169,187.9663,188.4319,44799.0
2023-05-18 09:40:00,198.4,198.59,197.0,197.02,15347.0,188.5079,188.6884,187.1777,187.1967,15347.0
2023-05-18 09:50:00,197.0,197.24,196.75,196.98,14761.0,187.1777,187.4057,186.9401,187.1587,14761.0
2023-05-18 10:00:00,197.1,197.93,196.98,197.74,19531.0,187.2727,188.0613,187.1587,187.8808,19531.0
2023-05-18 10:10:00,197.78,198.28,197.74,198.14,11388.0,187.9188,188.3938,187.8808,188.2608,11388.0
2023-05-18 10:20:00,198.19,198.67,198.17,198.67,9689.0,188.3083,188.7644,188.2893,188.7644,9689.0
2023-05-18 10:30:00,198.8,199.01,198.52,198.8,34745.0,188.8879,189.0875,188.6219,188.8879,34745.0
2023-05-18 10:40:00,198.82,198.83,198.02,198.26,30222.0,188.9069,188.9164,188.1468,188.3748,30222.0
2023-05-18 10:50:00,198.27,198.66,198.23,198.56,10852.0,188.3843,188.7549,188.3463,188.6599,10852.0
2023-05-18 11:00:00,198.62,199.13,198.58,198.9,35484.0,188.7169,189.2015,188.6789,188.9829,35484.0
2023-05-18 11:10:00,198.88,198.99,198.26,198.3,24830.0,188.9639,189.0684,188.3748,188.4129,24830.0
2023-05-18 11:20:00,198.27,198.28,197.9,197.91,11656.0,188.3843,188.3938,188.0328,188.0423,11656.0
2023-05-18 11:30:00,197.94,197.99,196.94,196.94,20162.0,188.0708,188.1183,187.1207,187.1207,20162.0
2023-05-18 11:40:00,196.89,197.13,196.68,196.77,25917.0,187.0732,187.3012,186.8736,186.9591,25917.0
2023-05-18 11:50:00,196.77,196.88,195.92,195.99,26667.0,186.9591,187.0637,186.1515,186.218,26667.0
2023-05-18 12:00:00,195.98,196.07,195.16,195.56,31711.0,186.2085,186.294,185.4294,185.8095,31711.0
2023-05-18 12:10:00,195.55,196.24,195.55,196.19,26286.0,185.8,186.4556,185.8,186.4081,26286.0
2023-05-18 12:20:00,196.27,196.32,195.78,195.87,29522.0,186.4841,186.5316,186.0185,186.104,29522.0
2023-05-18 12:30:00,195.87,196.05,195.8,195.89,16740.0,186.104,186.275,186.0375,186.123,16740.0
2023-05-18 12:40:00,195.95,196.55,195.95,196.45,12655.0,186.18,186.7501,186.18,186.6551,12655.0
2023-05-18 12:50:00,196.4,196.5,196.08,196.47,21489.0,186.6076,186.7026,186.3035,186.6741,21489.0
2023-05-18 13:00:00,196.42,196.53,196.13,196.28,20477.0,186.6266,186.7311,186.351,186.4936,20477.0
2023-05-18 13:10:00,196.16,196.57,196.09,196.47,20761.0,186.3796,186.7691,186.313,186.6741,20761.0
2023-05-18 13:20:00,196.49,196.88,196.29,196.34,24340.0,186.6931,187.0637,186.5031,186.5506,24340.0
2023-05-18 13:30:00,196.38,196.8,196.27,196.56,16389.0,186.5886,186.9876,186.4841,186.7596,16389.0
2023-05-18 13:40:00,196.5,196.8,196.43,196.8,12844.0,186.7026,186.9876,186.6361,186.9876,12844.0
2023-05-18 13:50:00,196.76,196.86,196.52,196.7,14485.0,186.9496,187.0446,186.7216,186.8926,14485.0
2023-05-18 14:00:00,196.73,196.94,196.58,196.85,22089.0,186.9211,187.1207,186.7786,187.0351,22089.0
2023-05-18 14:10:00,196.84,197.02,196.64,197.02,12938.0,187.0256,187.1967,186.8356,187.1967,12938.0
2023-05-18 14:20:00,197.04,197.43,197.01,197.25,17463.0,187.2157,187.5862,187.1872,187.4152,17463.0
2023-05-18 14:30:00,197.24,197.67,197.21,197.55,25288.0,187.4057,187.8143,187.3772,187.7002,25288.0
2023-05-18 14:40:00,197.61,197.62,197.26,197.62,23026.0,187.7573,187.7668,187.4247,187.7668,23026.0
2023-05-18 14:50:00,197.57,197.74,197.41,197.46,12760.0,187.7192,187.8808,187.5672,187.6147,12760.0
2023-05-18 15:00:00,197.53,197.81,197.39,197.4,19621.0,187.6812,187.9473,187.5482,187.5577,19621.0
2023-05-18 15:10:00,197.42,197.89,197.39,197.85,22940.0,187.5767,188.0233,187.5482,187.9853,22940.0
2023-05-18 15:20:00,197.89,197.95,197.63,197.94,19957.0,188.0233,188.0803,187.7763,188.0708,19957.0
2023-05-18 15:30:00,197.94,198.19,197.86,198.19,46650.0,188.0708,188.3083,187.9948,188.3083,46650.0
2023-05-18 15:40:00,198.15,198.81,198.15,198.66,53114.0,188.2703,188.8974,188.2703,188.7549,53114.0
2023-05-18 15:50:00,198.72,199.23,198.69,198.84,196788.0,188.8119,189.2965,188.7834,188.9259,196788.0
2023-05-19 09:30:00,199.1,200.06,198.68,199.73,138394.0,189.173,190.0851,188.7739,189.7716,138394.0
2023-05-19 09:40:00,199.89,199.89,198.84,198.85,12297.0,189.9236,189.9236,188.9259,188.9354,12297.0
2023-05-19 09:50:00,198.72,199.04,198.45,198.56,18445.0,188.8119,189.116,188.5554,188.6599,18445.0
2023-05-19 10:00:00,198.51,198.93,198.47,198.93,13223.0,188.6124,189.0114,188.5744,189.0114,13223.0
2023-05-19 10:10:00,198.96,198.97,198.56,198.74,10807.0,189.0399,189.0494,188.6599,188.8309,10807.0
2023-05-19 10:20:00,198.75,199.11,198.55,199.08,16703.0,188.8404,189.1825,188.6504,189.154,16703.0
2023-05-19 10:30:00,199.09,199.18,198.53,198.53,15567.0,189.1635,189.249,188.6314,188.6314,15567.0
2023-05-19 10:40:00,198.54,198.91,198.54,198.72,10139.0,188.6409,188.9924,188.6409,188.8119,10139.0
2023-05-19 10:50:00,198.69,199.12,198.69,198.99,10187.0,188.7834,189.192,188.7834,189.0684,10187.0
2023-05-19 11:00:00,198.91,199.11,198.59,198.59,11057.0,188.9924,189.1825,188.6884,188.6884,11057.0
2023-05-19 11:10:00,198.61,198.72,198.11,198.39,17742.0,188.7074,188.8119,188.2323,188.4984,17742.0
2023-05-19 11:20:00,198.54,198.85,198.23,198.23,8725.0,188.6409,188.9354,188.3463,188.3463,8725.0
2023-05-19 11:30:00,198.24,198.43,197.7,197.7,30517.0,188.3558,188.5364,187.8428,187.8428,30517.0
2023-05-19 11:40:00,197.72,198.25,197.43,198.16,27645.0,187.8618,188.3653,187.5862,188.2798,27645.0
2023-05-19 11:50:00,198.07,198.22,197.89,197.98,11691.0,188.1943,188.3368,188.0233,188.1088,11691.0
2023-05-19 12:00:00,197.8,198.0,197.64,197.69,12002.0,187.9378,188.1278,187.7858,187.8333,12002.0
2023-05-19 12:10:00,197.71,197.8,197.53,197.67,12272.0,187.8523,187.9378,187.6812,187.8143,12272.0
2023-05-19 12:20:00,197.69,197.82,197.54,197.62,3933.0,187.8333,187.9568,187.6907,187.7668,3933.0
2023-05-19 12:30:00,197.5,197.87,197.24,197.84,7923.0,187.6527,188.0043,187.4057,187.9758,7923.0
2023-05-19 12:40:00,197.84,198.24,197.75,198.18,16971.0,187.9758,188.3558,187.8903,188.2988,16971.0
2023-05-19 12:50:00,198.24,198.7,198.24,198.43,10638.0,188.3558,188.7929,188.3558,188.5364,10638.0
2023-05-19 13:00:00,198.39,198.5,198.26,198.32,22338.0,188.4984,188.6029,188.3748,188.4319,22338.0
2023-05-19 13:10:00,198.27,198.57,198.18,198.57,9994.0,188.3843,188.6694,188.2988,188.6694,9994.0
2023-05-19 13:20:00,198.56,198.56,198.2,198.37,9349.0,188.6599,188.6599,188.3178,188.4794,9349.0
2023-05-19 13:30:00,198.33,198.37,197.98,198.1,13259.0,188.4414,188.4794,188.1088,188.2228,13259.0
2023-05-19 13:40:00,198.11,198.23,197.93,197.93,11474.0,188.2323,188.3463,188.0613,188.0613,11474.0
2023-05-19 13:50:00,197.93,198.06,197.84,197.89,5867.0,188.0613,188.1848,187.9758,188.0233,5867.0
2023-05-19 14:00:00,197.9,197.93,197.65,197.93,8360.0,188.0328,188.0613,187.7953,188.0613,8360.0
2023-05-19 14:10:00,197.93,198.14,197.71,198.1,11310.0,188.0613,188.2608,187.8523,188.2228,11310.0
2023-05-19 14:20:00,198.11,198.34,197.92,198.17,54402.0,188.2323,188.4509,188.0518,188.2893,54402.0
2023-05-19 14:30:00,198.09,198.49,198.04,198.48,9734.0,188.2133,188.5934,188.1658,188.5839,9734.0
2023-05-19 14:40:00,198.44,198.75,198.3,198.73,19008.0,188.5459,188.8404,188.4129,188.8214,19008.0
2023-05-19 14:50:00,198.75,199.23,198.59,199.14,14512.0,188.8404,189.2965,188.6884,189.211,14512.0
2023-05-19 15:00:00,199.12,199.12,198.75,198.84,25681.0,189.192,189.192,188.8404,188.9259,25681.0
2023-05-19 15:10:00,198.87,198.96,198.62,198.7,16562.0,188.9544,189.0399,188.7169,188.7929,16562.0
2023-05-19 15:20:00,198.67,199.06,198.59,199.03,33514.0,188.7644,189.135,188.6884,189.1065,33514.0
2023-05-19 15:30:00,198.96,199.03,198.76,198.76,31777.0,189.0399,189.1065,188.8499,188.8499,31777.0
2023-05-19 15:40:00,198.79,199.08,198.79,199.02,29459.0,188.8784,189.154,188.8784,189.097,29459.0
2023-05-19 15:50:00,198.97,199.28,198.75,198.9,104667.0,189.0494,189.344,188.8404,188.9829,104667.0
2023-05-22 09:30:00,201.01,201.95,200.66,201.49,110625.0,190.9877,191.8809,190.6552,191.4438,110625.0
2023-05-22 09:40:00,201.5,201.91,200.52,200.52,44419.0,191.4533,191.8429,190.5222,190.5222,44419.0
2023-05-22 09:50:00,200.55,200.64,198.72,198.9,32204.0,190.5507,190.6362,188.8119,188.9829,32204.0
2023-05-22 10:00:00,198.97,199.12,197.61,197.61,32598.0,189.0494,189.192,187.7573,187.7573,32598.0
2023-05-22 10:10:00,197.83,198.0,197.29,197.35,41319.0,187.9663,188.1278,187.4532,187.5102,41319.0
2023-05-22 10:20:00,197.31,197.57,197.11,197.15,31020.0,187.4722,187.7192,187.2822,187.3202,31020.0
2023-05-22 10:30:00,197.3,197.52,196.8,196.8,28331.0,187.4627,187.6717,186.9876,186.9876,28331.0
2023-05-22 10:40:00,196.81,196.81,196.08,196.43,24760.0,186.9971,186.9971,186.3035,186.6361,24760.0
2023-05-22 10:50:00,196.5,196.83,196.07,196.48,13334.0,186.7026,187.0161,186.294,186.6836,13334.0
2023-05-22 11:00:00,196.8,197.71,196.61,197.65,23283.0,186.9876,187.8523,186.8071,187.7953,23283.0
2023-05-22 11:10:00,197.6,197.6,197.3,197.59,22824.0,187.7478,187.7478,187.4627,187.7383,22824.0
2023-05-22 11:20:00,197.61,198.04,197.6,197.95,29344.0,187.7573,188.1658,187.7478,188.0803,29344.0
2023-05-22 11:30:00,197.99,198.51,197.87,198.47,21674.0,188.1183,188.6124,188.0043,188.5744,21674.0
2023-05-22 11:40:00,198.47,198.61,198.28,198.41,18277.0,188.5744,188.7074,188.3938,188.5174,18277.0
2023-05-22 11:50:00,198.44,198.69,198.22,198.66,11698.0,188.5459,188.7834,188.3368,188.7549,11698.0
2023-05-22 12:00:00,198.62,198.78,198.14,198.21,7663.0,188.7169,188.8689,188.2608,188.3273,7663.0
2023-05-22 12:10:00,198.19,198.41,198.14,198.36,8189.0,188.3083,188.5174,188.2608,188.4699,8189.0
2023-05-22 12:20:00,198.39,198.6,198.35,198.54,13880.0,188.4984,188.6979,188.4604,188.6409,13880.0
2023-05-22 12:30:00,198.5,198.7,198.45,198.47,15693.0,188.6029,188.7929,188.5554,188.5744,15693.0
2023-05-22 12:40:00,198.44,198.49,198.23,198.35,8663.0,188.5459,188.5934,188.3463,188.4604,8663.0
2023-05-22 12:50:00,198.43,198.67,198.42,198.67,10408.0,188.5364,188.7644,188.5269,188.7644,10408.0
2023-05-22 13:00:00,198.68,198.84,198.61,198.68,8515.0,188.7739,188.9259,188.7074,188.7739,8515.0
2023-05-22 13:10:00,198.72,198.79,198.1,198.42,11609.0,188.8119,188.8784,188.2228,188.5269,11609.0
2023-05-22 13:20:00,198.55,198.63,198.41,198.46,8667.0,188.6504,188.7264,188.5174,188.5649,8667.0
2023-05-22 13:30:00,198.46,198.62,198.38,198.39,19392.0,188.5649,188.7169,188.4889,188.4984,19392.0
2023-05-22 13:40:00,198.43,198.76,198.42,198.72,5535.0,188.5364,188.8499,188.5269,188.8119,5535.0
2023-05-22 13:50:00,198.75,198.79,198.57,198.62,9824.0,188.8404,188.8784,188.6694,188.7169,9824.0
2023-05-22 14:00:00,198.62,198.79,198.52,198.79,9218.0,188.7169,188.8784,188.6219,188.8784,9218.0
2023-05-22 14:10:00,198.76,198.78,198.48,198.5,18073.0,188.8499,188.8689,188.5839,188.6029,18073.0
2023-05-22 14:20:00,198.55,198.61,198.29,198.59,11033.0,188.6504,188.7074,188.4034,188.6884,11033.0
2023-05-22 14:30:00,198.61,198.81,198.44,198.45,14936.0,188.7074,188.8974,188.5459,188.5554,14936.0
2023-05-22 14:40:00,198.47,198.71,198.46,198.68,14494.0,188.5744,188.8024,188.5649,188.7739,14494.0
2023-05-22 14:50:00,198.76,198.96,198.46,198.5,11486.0,188.8499,189.0399,188.5649,188.6029,11486.0
2023-05-22 15:00:00,198.54,198.73,198.47,198.47,10021.0,188.6409,188.8214,188.5744,188.5744,10021.0
2023-05-22 15:10:00,198.47,198.51,198.08,198.21,22148.0,188.5744,188.6124,188.2038,188.3273,22148.0
2023-05-22 15:20:00,198.17,198.25,197.73,198.25,21303.0,188.2893,188.3653,187.8713,188.3653,21303.0
2023-05-22 15:30:00,198.24,198.27,198.06,198.17,17017.0,188.3558,188.3843,188.1848,188.2893,17017.0
2023-05-22 15:40:00,198.16,198.55,198.15,198.55,44172.0,188.2798,188.6504,188.2703,188.6504,44172.0
2023-05-22 15:50:00,198.53,198.55,198.04,198.29,101667.0,188.6314,188.6504,188.1658,188.4034,101667.0
2023-05-23 09:30:00,198.19,198.19,195.7,195.7,174490.0,188.3083,188.3083,185.9425,185.9425,174490.0
2023-05-23 09:40:00,195.66,196.82,195.32,196.73,39133.0,185.9045,187.0066,185.5814,186.9211,39133.0
2023-05-23 09:50:00,196.62,196.99,196.0,196.05,21432.0,186.8166,187.1682,186.2275,186.275,21432.0
2023-05-23 10:00:00,196.14,196.37,195.65,195.86,36220.0,186.3605,186.5791,185.895,186.0945,36220.0
2023-05-23 10:10:00,195.83,195.91,194.86,195.75,52265.0,186.066,186.142,185.1444,185.99,52265.0
2023-05-23 10:20:00,195.74,196.88,195.55,196.86,36578.0,185.9805,187.0637,185.8,187.0446,36578.0
2023-05-23 10:30:00,196.86,197.19,196.69,196.93,30336.0,187.0446,187.3582,186.8831,187.1112,30336.0
2023-05-23 10:40:00,196.88,197.01,196.69,196.9,28392.0,187.0637,187.1872,186.8831,187.0827,28392.0
2023-05-23 10:50:00,196.84,196.85,196.19,196.44,44400.0,187.0256,187.0351,186.4081,186.6456,44400.0
2023-05-23 11:00:00,196.45,196.99,196.39,196.97,30673.0,186.6551,187.1682,186.5981,187.1492,30673.0
2023-05-23 11:10:00,196.97,197.38,196.86,197.34,23534.0,187.1492,187.5387,187.0446,187.5007,23534.0
2023-05-23 11:20:00,197.32,197.78,197.09,197.71,29511.0,187.4817,187.9188,187.2632,187.8523,29511.0
2023-05-23 11:30:00,197.74,198.03,197.65,197.8,36245.0,187.8808,188.1563,187.7953,187.9378,36245.0
2023-05-23 11:40:00,197.89,198.03,197.54,197.74,23125.0,188.0233,188.1563,187.6907,187.8808,23125.0
2023-05-23 11:50:00,197.73,198.01,197.57,197.65,31593.0,187.8713,188.1373,187.7192,187.7953,31593.0
2023-05-23 12:00:00,197.72,197.87,197.61,197.81,26452.0,187.8618,188.0043,187.7573,187.9473,26452.0
2023-05-23 12:10:00,197.7,197.87,197.48,197.66,22121.0,187.8428,188.0043,187.6337,187.8048,22121.0
2023-05-23 12:20:00,197.68,197.84,197.52,197.65,21200.0,187.8238,187.9758,187.6717,187.7953,21200.0
2023-05-23 12:30:00,197.64,197.75,196.97,197.06,27592.0,187.7858,187.8903,187.1492,187.2347,27592.0
2023-05-23 12:40:00,197.07,197.31,197.03,197.15,14945.0,187.2442,187.4722,187.2062,187.3202,14945.0
2023-05-23 12:50:00,197.18,197.76,197.18,197.53,22222.0,187.3487,187.8998,187.3487,187.6812,22222.0
2023-05-23 13:00:00,197.57,197.8,197.37,197.76,18007.0,187.7192,187.9378,187.5292,187.8998,18007.0
2023-05-23 13:10:00,197.78,197.88,197.57,197.74,15680.0,187.9188,188.0138,187.7192,187.8808,15680.0
2023-05-23 13:20:00,197.77,197.82,197.16,197.17,17425.0,187.9093,187.9568,187.3297,187.3392,17425.0
2023-05-23 13:30:00,197.17,197.17,196.86,197.08,16724.0,187.3392,187.3392,187.0446,187.2537,16724.0
2023-05-23 13:40:00,197.08,197.4,196.99,197.23,29749.0,187.2537,187.5577,187.1682,187.3962,29749.0
2023-05-23 13:50:00,197.18,197.2,196.93,197.0,20674.0,187.3487,187.3677,187.1112,187.1777,20674.0
2023-05-23 14:00:00,197.01,197.45,197.01,197.09,20119.0,187.1872,187.6052,187.1872,187.2632,20119.0
2023-05-23 14:10:00,197.09,197.23,196.5,196.52,27131.0,187.2632,187.3962,186.7026,186.7216,27131.0
2023-05-23 14:20:00,196.47,196.58,195.67,195.94,37727.0,186.6741,186.7786,185.914,186.1705,37727.0
2023-05-23 14:30:00,195.91,196.28,195.9,196.21,25232.0,186.142,186.4936,186.1325,186.4271,25232.0
2023-05-23 14:40:00,196.19,196.45,196.01,196.45,25224.0,186.4081,186.6551,186.237,186.6551,25224.0
2023-05-23 14:50:00,196.42,196.89,196.42,196.85,34494.0,186.6266,187.0732,186.6266,187.0351,34494.0
2023-05-23 15:00:00,196.85,196.86,196.47,196.5,29049.0,187.0351,187.0446,186.6741,186.7026,29049.0
2023-05-23 15:10:00,196.56,196.84,196.37,196.37,25608.0,186.7596,187.0256,186.5791,186.5791,25608.0
2023-05-23 15:20:00,196.4,196.77,196.33,196.71,33043.0,186.6076,186.9591,186.5411,186.9021,33043.0
2023-05-23 15:30:00,196.73,197.04,196.69,196.9,42123.0,186.9211,187.2157,186.8831,187.0827,42123.0
2023-05-23 15:40:00,196.87,197.2,196.76,197.14,57708.0,187.0542,187.3677,186.9496,187.3107,57708.0
2023-05-23 15:50:00,197.09,197.13,196.32,196.37,204661.0,187.2632,187.3012,186.5316,186.5791,204661.0
2023-05-24 09:30:00,195.77,195.99,193.6,194.08,67651.0,186.009,186.218,183.9472,184.4033,67651.0
2023-05-24 09:40:00,194.36,194.61,192.19,192.55,46180.0,184.6693,184.9068,182.6075,182.9495,46180.0
2023-05-24 09:50:00,192.56,193.6,192.54,192.93,27355.0,182.959,183.9472,182.94,183.3106,27355.0
2023-05-24 10:00:00,192.95,193.4,192.8,193.14,22100.0,183.3296,183.7572,183.1871,183.5101,22100.0
2023-05-24 10:10:00,193.3,193.55,193.01,193.16,21975.0,183.6621,183.8997,183.3866,183.5291,21975.0
2023-05-24 10:20:00,193.13,193.73,192.84,193.62,22226.0,183.5006,184.0707,183.2251,183.9662,22226.0
2023-05-24 10:30:00,193.68,194.06,193.62,193.81,39866.0,184.0232,184.3843,183.9662,184.1467,39866.0
2023-05-24 10:40:00,193.66,194.18,193.57,193.86,32213.0,184.0042,184.4983,183.9187,184.1942,32213.0
2023-05-24 10:50:00,193.91,193.99,193.34,193.43,17232.0,184.2417,184.3177,183.7002,183.7857,17232.0
2023-05-24 11:00:00,193.47,193.65,193.05,193.14,23112.0,183.8237,183.9947,183.4246,183.5101,23112.0
2023-05-24 11:10:00,193.12,193.24,192.68,192.9,30068.0,183.4911,183.6051,183.0731,183.2821,30068.0
2023-05-24 11:20:00,192.88,193.69,192.8,193.25,29952.0,183.2631,184.0327,183.1871,183.6146,29952.0
2023-05-24 11:30:00,193.21,193.27,192.73,192.76,20883.0,183.5766,183.6336,183.1206,183.1491,20883.0
2023-05-24 11:40:00,192.85,192.89,192.39,192.55,19245.0,183.2346,183.2726,182.7975,182.9495,19245.0
2023-05-24 11:50:00,192.56,192.89,192.36,192.48,16755.0,182.959,183.2726,182.769,182.883,16755.0
2023-05-24 12:00:00,192.48,192.56,192.03,192.09,42974.0,182.883,182.959,182.4555,182.5125,42974.0
2023-05-24 12:10:00,192.03,192.1,191.42,191.52,44225.0,182.4555,182.522,181.8759,181.9709,44225.0
2023-05-24 12:20:00,191.5,191.72,191.35,191.62,38366.0,181.9519,182.1609,181.8094,182.0659,38366.0
2023-05-24 12:30:00,191.64,191.94,191.48,191.94,27277.0,182.0849,182.37,181.9329,182.37,27277.0
2023-05-24 12:40:00,191.91,192.01,191.64,191.65,14761.0,182.3415,182.4365,182.0849,182.0944,14761.0
2023-05-24 12:50:00,191.61,192.2,191.6,192.01,34993.0,182.0564,182.617,182.0469,182.4365,34993.0
2023-05-24 13:00:00,191.98,192.13,191.85,192.03,16866.0,182.408,182.5505,182.2844,182.4555,16866.0
2023-05-24 13:10:00,192.04,192.23,191.93,192.15,21126.0,182.465,182.6455,182.3605,182.5695,21126.0
2023-05-24 13:20:00,192.18,192.33,191.84,192.08,16740.0,182.598,182.7405,182.2749,182.503,16740.0
2023-05-24 13:30:00,192.08,192.49,192.08,192.49,17023.0,182.503,182.8925,182.503,182.8925,17023.0
2023-05-24 13:40:00,192.47,192.5,191.94,191.96,17145.0,182.8735,182.902,182.37,182.389,17145.0
2023-05-24 13:50:00,191.99,192.25,191.98,192.15,16022.0,182.4175,182.6645,182.408,182.5695,16022.0
2023-05-24 14:00:00,192.16,192.43,191.93,192.01,20111.0,182.579,182.8355,182.3605,182.4365,20111.0
2023-05-24 14:10:00,191.9,192.05,191.47,191.51,24688.0,182.332,182.4745,181.9234,181.9614,24688.0
2023-05-24 14:20:00,191.51,191.64,191.31,191.61,32839.0,181.9614,182.0849,181.7714,182.0564,32839.0
2023-05-24 14:30:00,191.58,192.23,191.55,192.22,23489.0,182.0279,182.6455,181.9994,182.636,23489.0
2023-05-24 14:40:00,192.24,192.39,192.0,192.25,35893.0,182.655,182.7975,182.427,182.6645,35893.0
2023-05-24 14:50:00,192.21,192.36,191.59,191.77,31546.0,182.6265,182.769,182.0374,182.2084,31546.0
2023-05-24 15:00:00,191.81,192.1,191.78,192.02,24001.0,182.2464,182.522,182.2179,182.446,24001.0
2023-05-24 15:10:00,192.02,192.82,192.01,192.72,26312.0,182.446,183.2061,182.4365,183.1111,26312.0
2023-05-24 15:20:00,192.8,193.12,192.65,192.76,39042.0,183.1871,183.4911,183.0446,183.1491,39042.0
2023-05-24 15:30:00,192.78,193.14,192.55,192.74,44137.0,183.1681,183.5101,182.9495,183.1301,44137.0
2023-05-24 15:40:00,192.74,192.82,192.36,192.48,70579.0,183.1301,183.2061,182.769,182.883,70579.0
2023-05-24 15:50:00,192.46,192.46,191.86,191.92,199539.0,182.864,182.864,182.2939,182.351,199539.0
2023-05-25 09:30:00,191.06,192.47,190.71,192.47,87456.0,181.5338,182.8735,181.2013,182.8735,87456.0
2023-05-25 09:40:00,192.36,193.83,192.13,193.18,61265.0,182.769,184.1657,182.5505,183.5481,61265.0
2023-05-25 09:50:00,193.12,193.38,192.74,193.12,31089.0,183.4911,183.7382,183.1301,183.4911,31089.0
2023-05-25 10:00:00,192.99,193.3,192.49,192.64,30676.0,183.3676,183.6621,182.8925,183.0351,30676.0
2023-05-25 10:10:00,192.55,193.68,192.52,193.37,30370.0,182.9495,184.0232,182.921,183.7287,30370.0
2023-05-25 10:20:00,193.24,193.24,192.8,193.05,10080.0,183.6051,183.6051,183.1871,183.4246,10080.0
2023-05-25 10:30:00,193.06,193.06,192.55,192.96,9848.0,183.4341,183.4341,182.9495,183.3391,9848.0
2023-05-25 10:40:00,192.89,193.05,192.57,192.62,16389.0,183.2726,183.4246,182.9685,183.0161,16389.0
2023-05-25 10:50:00,192.63,192.76,192.32,192.34,10587.0,183.0256,183.1491,182.731,182.75,10587.0
2023-05-25 11:00:00,192.39,192.4,192.13,192.26,9489.0,182.7975,182.807,182.5505,182.674,9489.0
2023-05-25 11:10:00,192.23,192.34,191.68,191.83,21594.0,182.6455,182.75,182.1229,182.2654,21594.0
2023-05-25 11:20:00,191.88,191.95,191.6,191.6,12372.0,182.3129,182.3795,182.0469,182.0469,12372.0
2023-05-25 11:30:00,191.55,191.59,191.29,191.29,8474.0,181.9994,182.0374,181.7524,181.7524,8474.0
2023-05-25 11:40:00,191.25,191.41,191.14,191.31,14602.0,181.7144,181.8664,181.6098,181.7714,14602.0
2023-05-25 11:50:00,191.28,191.79,191.16,191.79,14986.0,181.7429,182.2274,181.6288,182.2274,14986.0
2023-05-25 12:00:00,191.83,191.99,191.71,191.89,18987.0,182.2654,182.4175,182.1514,182.3225,18987.0
2023-05-25 12:10:00,191.97,192.11,191.77,191.96,22031.0,182.3985,182.5315,182.2084,182.389,22031.0
2023-05-25 12:20:00,191.96,192.01,191.4,191.45,25954.0,182.389,182.4365,181.8569,181.9044,25954.0
2023-05-25 12:30:00,191.55,191.7,191.24,191.36,13080.0,181.9994,182.1419,181.7049,181.8189,13080.0
2023-05-25 12:40:00,191.41,191.71,191.37,191.44,20351.0,181.8664,182.1514,181.8284,181.8949,20351.0
2023-05-25 12:50:00,191.5,191.71,191.4,191.43,43035.0,181.9519,182.1514,181.8569,181.8854,43035.0
2023-05-25 13:00:00,191.45,191.49,191.16,191.41,9886.0,181.9044,181.9424,181.6288,181.8664,9886.0
2023-05-25 13:10:00,191.41,191.7,191.41,191.63,24339.0,181.8664,182.1419,181.8664,182.0754,24339.0
2023-05-25 13:20:00,191.63,192.15,191.49,192.11,26140.0,182.0754,182.5695,181.9424,182.5315,26140.0
2023-05-25 13:30:00,192.11,192.39,191.82,191.95,37369.0,182.5315,182.7975,182.2559,182.3795,37369.0
2023-05-25 13:40:00,192.04,192.24,191.92,192.08,30359.0,182.465,182.655,182.351,182.503,30359.0
2023-05-25 13:50:00,192.14,192.36,192.13,192.24,14117.0,182.56,182.769,182.5505,182.655,14117.0
2023-05-25 14:00:00,192.28,192.84,192.09,192.09,26341.0,182.693,183.2251,182.5125,182.5125,26341.0
2023-05-25 14:10:00,192.19,192.72,192.16,192.71,12601.0,182.6075,183.1111,182.579,183.1016,12601.0
2023-05-25 14:20:00,192.67,192.86,192.55,192.55,9554.0,183.0636,183.2441,182.9495,182.9495,9554.0
2023-05-25 14:30:00,192.61,192.62,192.09,192.09,7362.0,183.0066,183.0161,182.5125,182.5125,7362.0
2023-05-25 14:40:00,192.09,192.19,191.93,191.93,17589.0,182.5125,182.6075,182.3605,182.3605,17589.0
2023-05-25 14:50:00,191.99,192.15,191.92,192.14,10605.0,182.4175,182.5695,182.351,182.56,10605.0
2023-05-25 15:00:00,192.15,192.49,192.12,192.46,7321.0,182.5695,182.8925,182.541,182.864,7321.0
2023-05-25 15:10:00,192.49,192.57,192.34,192.41,11685.0,182.8925,182.9685,182.75,182.8165,11685.0
2023-05-25 15:20:00,192.36,192.82,192.34,192.75,24190.0,182.769,183.2061,182.75,183.1396,24190.0
2023-05-25 15:30:00,192.71,192.94,192.57,192.76,53241.0,183.1016,183.3201,182.9685,183.1491,53241.0
2023-05-25 15:40:00,192.75,193.46,192.75,193.23,64335.0,183.1396,183.8142,183.1396,183.5956,64335.0
2023-05-25 15:50:00,193.21,193.4,192.97,193.21,163277.0,183.5766,183.7572,183.3486,183.5766,163277.0
2023-05-26 09:30:00,193.58,193.68,192.17,192.5,24536.0,183.9282,184.0232,182.5885,182.902,24536.0
2023-05-26 09:40:00,192.87,193.6,192.78,193.01,12389.0,183.2536,183.9472,183.1681,183.3866,12389.0
2023-05-26 09:50:00,193.02,193.03,192.17,192.31,11207.0,183.3961,183.4056,182.5885,182.7215,11207.0
2023-05-26 10:00:00,192.31,193.52,192.09,193.41,40674.0,182.7215,183.8712,182.5125,183.7667,40674.0
2023-05-26 10:10:00,193.42,193.51,192.7,192.98,23974.0,183.7762,183.8617,183.0921,183.3581,23974.0
2023-05-26 10:20:00,192.98,193.48,192.81,193.48,63846.0,183.3581,183.8332,183.1966,183.8332,63846.0
2023-05-26 10:30:00,193.62,193.84,193.4,193.8,48818.0,183.9662,184.1752,183.7572,184.1372,48818.0
2023-05-26 10:40:00,193.68,193.95,193.28,193.4,43743.0,184.0232,184.2797,183.6431,183.7572,43743.0
2023-05-26 10:50:00,193.4,193.66,193.17,193.32,57604.0,183.7572,184.0042,183.5386,183.6812,57604.0
2023-05-26 11:00:00,193.42,193.54,193.08,193.36,27472.0,183.7762,183.8902,183.4531,183.7192,27472.0
2023-05-26 11:10:00,193.37,193.37,192.81,193.0,18285.0,183.7287,183.7287,183.1966,183.3771,18285.0
2023-05-26 11:20:00,193.04,193.09,192.67,192.91,40217.0,183.4151,183.4626,183.0636,183.2916,40217.0
2023-05-26 11:30:00,192.94,193.04,192.74,192.86,21552.0,183.3201,183.4151,183.1301,183.2441,21552.0
2023-05-26 11:40:00,192.83,193.22,192.82,193.22,16236.0,183.2156,183.5861,183.2061,183.5861,16236.0
2023-05-26 11:50:00,193.22,193.47,193.17,193.18,27707.0,183.5861,183.8237,183.5386,183.5481,27707.0
2023-05-26 12:00:00,193.13,193.47,193.12,193.12,11585.0,183.5006,183.8237,183.4911,183.4911,11585.0
2023-05-26 12:10:00,193.18,193.19,192.99,193.07,25093.0,183.5481,183.5576,183.3676,183.4436,25093.0
2023-05-26 12:20:00,193.1,193.21,193.02,193.1,18885.0,183.4721,183.5766,183.3961,183.4721,18885.0
2023-05-26 12:30:00,193.11,193.27,192.84,192.86,14319.0,183.4816,183.6336,183.2251,183.2441,14319.0
2023-05-26 12:40:00,192.86,193.06,192.67,192.99,37419.0,183.2441,183.4341,183.0636,183.3676,37419.0
2023-05-26 12:50:00,192.99,193.1,192.88,193.1,20596.0,183.3676,183.4721,183.2631,183.4721,20596.0
2023-05-26 13:00:00,193.1,193.2,193.0,193.11,18241.0,183.4721,183.5671,183.3771,183.4816,18241.0
2023-05-26 13:10:00,193.06,193.09,192.64,192.69,23738.0,183.4341,183.4626,183.0351,183.0826,23738.0
2023-05-26 13:20:00,192.68,193.08,192.62,193.08,26486.0,183.0731,183.4531,183.0161,183.4531,26486.0
2023-05-26 13:30:00,193.08,193.32,193.0,193.0,17371.0,183.4531,183.6812,183.3771,183.3771,17371.0
2023-05-26 13:40:00,192.84,192.93,192.45,192.79,17759.0,183.2251,183.3106,182.8545,183.1776,17759.0
2023-05-26 13:50:00,192.79,193.08,192.69,192.98,11500.0,183.1776,183.4531,183.0826,183.3581,11500.0
2023-05-26 14:00:00,193.08,193.2,192.9,192.9,8648.0,183.4531,183.5671,183.2821,183.2821,8648.0
2023-05-26 14:10:00,192.93,193.13,192.92,193.13,15570.0,183.3106,183.5006,183.3011,183.5006,15570.0
2023-05-26 14:20:00,193.01,193.1,192.94,193.01,13387.0,183.3866,183.4721,183.3201,183.3866,13387.0
2023-05-26 14:30:00,193.03,193.25,192.96,193.23,14772.0,183.4056,183.6146,183.3391,183.5956,14772.0
2023-05-26 14:40:00,193.16,193.2,193.05,193.1,23352.0,183.5291,183.5671,183.4246,183.4721,23352.0
2023-05-26 14:50:00,193.12,193.16,192.97,193.04,27906.0,183.4911,183.5291,183.3486,183.4151,27906.0
2023-05-26 15:00:00,193.06,193.2,192.98,193.05,16376.0,183.4341,183.5671,183.3581,183.4246,16376.0
2023-05-26 15:10:00,193.08,193.11,192.83,192.93,44475.0,183.4531,183.4816,183.2156,183.3106,44475.0
2023-05-26 15:20:00,192.93,193.04,192.84,193.0,27114.0,183.3106,183.4151,183.2251,183.3771,27114.0
2023-05-26 15:30:00,193.0,193.27,193.0,193.03,26436.0,183.3771,183.6336,183.3771,183.4056,26436.0
2023-05-26 15:40:00,193.06,193.2,192.99,193.07,37933.0,183.4341,183.5671,183.3676,183.4436,37933.0
2023-05-26 15:50:00,193.01,193.36,192.71,193.05,186856.0,183.3866,183.7192,183.1016,183.4246,186856.0
2023-05-30 09:30:00,192.11,193.08,191.67,191.73,53763.0,183.7534,184.6812,183.3325,183.3899,53763.0
2023-05-30 09:40:00,191.63,192.85,191.22,192.85,52283.0,183.2943,184.4612,182.9021,184.4612,52283.0
2023-05-30 09:50:00,192.94,193.89,192.93,193.84,58570.0,184.5473,185.4559,184.5377,185.4081,58570.0
2023-05-30 10:00:00,193.71,194.02,193.43,193.78,64396.0,185.2838,185.5803,185.016,185.3507,64396.0
2023-05-30 10:10:00,193.76,194.51,193.26,194.37,32509.0,185.3316,186.049,184.8533,185.9151,32509.0
2023-05-30 10:20:00,194.46,194.5,193.2,193.44,23643.0,186.0011,186.0394,184.796,185.0255,23643.0
2023-05-30 10:30:00,193.42,193.5,192.87,193.11,24060.0,185.0064,185.0829,184.4803,184.7099,24060.0
2023-05-30 10:40:00,193.05,193.3,192.88,192.99,18309.0,184.6525,184.8916,184.4899,184.5951,18309.0
2023-05-30 10:50:00,192.93,193.2,192.69,192.96,20496.0,184.5377,184.796,184.3081,184.5664,20496.0
2023-05-30 11:00:00,192.97,193.1,192.74,193.06,18269.0,184.576,184.7003,184.356,184.662,18269.0
2023-05-30 11:10:00,193.06,193.06,192.39,192.39,20618.0,184.662,184.662,184.0212,184.0212,20618.0
2023-05-30 11:20:00,192.33,192.45,192.07,192.41,21039.0,183.9638,184.0786,183.7151,184.0403,21039.0
2023-05-30 11:30:00,192.4,192.64,192.36,192.58,21827.0,184.0308,184.2603,183.9925,184.2029,21827.0
2023-05-30 11:40:00,192.63,192.76,192.45,192.67,20417.0,184.2508,184.3751,184.0786,184.289,20417.0
2023-05-30 11:50:00,192.65,192.66,192.34,192.63,14209.0,184.2699,184.2794,183.9734,184.2508,14209.0
2023-05-30 12:00:00,192.63,192.63,192.0,192.06,10521.0,184.2508,184.2508,183.6482,183.7055,10521.0
2023-05-30 12:10:00,192.01,192.22,191.93,192.22,40629.0,183.6577,183.8586,183.5812,183.8586,40629.0
2023-05-30 12:20:00,192.22,192.53,192.15,192.49,12637.0,183.8586,184.1551,183.7916,184.1168,12637.0
2023-05-30 12:30:00,192.49,192.68,192.15,192.16,11994.0,184.1168,184.2986,183.7916,183.8012,11994.0
2023-05-30 12:40:00,192.08,192.31,192.0,192.05,12357.0,183.7247,183.9447,183.6482,183.696,12357.0
2023-05-30 12:50:00,192.04,192.49,192.04,192.38,8801.0,183.6864,184.1168,183.6864,184.0116,8801.0
2023-05-30 13:00:00,192.45,192.67,192.4,192.64,23837.0,184.0786,184.289,184.0308,184.2603,23837.0
2023-05-30 13:10:00,192.61,192.9,192.55,192.77,11214.0,184.2316,184.509,184.1742,184.3847,11214.0
2023-05-30 13:20:00,192.79,193.05,192.75,192.91,28437.0,184.4038,184.6525,184.3655,184.5186,28437.0
2023-05-30 13:30:00,192.85,193.29,192.65,193.14,33699.0,184.4612,184.882,184.2699,184.7386,33699.0
2023-05-30 13:40:00,193.2,193.64,193.19,193.61,14190.0,184.796,185.2168,184.7864,185.1881,14190.0
2023-05-30 13:50:00,193.59,193.64,193.36,193.42,20779.0,185.169,185.2168,184.949,185.0064,20779.0
2023-05-30 14:00:00,193.44,193.56,193.25,193.29,27229.0,185.0255,185.1403,184.8438,184.882,27229.0
2023-05-30 14:10:00,193.29,193.67,193.14,193.63,22105.0,184.882,185.2455,184.7386,185.2073,22105.0
2023-05-30 14:20:00,193.63,194.16,193.63,194.05,30503.0,185.2073,185.7142,185.2073,185.609,30503.0
2023-05-30 14:30:00,194.1,194.57,194.1,194.41,16838.0,185.6568,186.1064,185.6568,185.9533,16838.0
2023-05-30 14:40:00,194.45,194.69,193.93,193.93,30221.0,185.9916,186.2211,185.4942,185.4942,30221.0
2023-05-30 14:50:00,193.9,194.16,193.68,193.96,23085.0,185.4655,185.7142,185.2551,185.5229,23085.0
2023-05-30 15:00:00,193.9,194.01,193.56,193.99,14911.0,185.4655,185.5707,185.1403,185.5516,14911.0
2023-05-30 15:10:00,193.96,194.14,193.63,193.98,20385.0,185.5229,185.6951,185.2073,185.542,20385.0
2023-05-30 15:20:00,193.93,194.06,193.8,193.88,14772.0,185.4942,185.6185,185.3699,185.4464,14772.0
2023-05-30 15:30:00,193.86,194.15,193.86,194.0,20672.0,185.4272,185.7046,185.4272,185.5612,20672.0
2023-05-30 15:40:00,193.97,194.12,193.82,193.98,36975.0,185.5325,185.6759,185.389,185.542,36975.0
2023-05-30 15:50:00,193.97,194.44,193.83,194.2,184036.0,185.5325,185.982,185.3986,185.7525,184036.0
2023-05-31 09:30:00,193.07,193.91,192.58,193.16,49064.0,184.6716,185.4751,184.2029,184.7577,49064.0
2023-05-31 09:40:00,193.08,193.34,192.57,192.81,76303.0,184.6812,184.9299,184.1934,184.4229,76303.0
2023-05-31 09:50:00,192.7,192.92,192.12,192.77,19910.0,184.3177,184.5281,183.7629,184.3847,19910.0
2023-05-31 10:00:00,192.73,192.73,191.93,192.48,27117.0,184.3464,184.3464,183.5812,184.1073,27117.0
2023-05-31 10:10:00,192.49,192.49,192.0,192.31,20934.0,184.1168,184.1168,183.6482,183.9447,20934.0
2023-05-31 10:20:00,192.35,192.44,191.83,192.14,25071.0,183.9829,184.069,183.4856,183.7821,25071.0
2023-05-31 10:30:00,192.12,192.18,191.62,191.8,21626.0,183.7629,183.8203,183.2847,183.4569,21626.0
2023-05-31 10:40:00,191.71,191.92,191.49,191.59,20364.0,183.3708,183.5716,183.1603,183.256,20364.0
2023-05-31 10:50:00,191.59,191.69,191.23,191.53,15800.0,183.256,183.3516,182.9117,183.1986,15800.0
2023-05-31 11:00:00,191.53,191.54,191.12,191.3,23812.0,183.1986,183.2082,182.8064,182.9786,23812.0
2023-05-31 11:10:00,191.39,191.61,191.1,191.61,17212.0,183.0647,183.2751,182.7873,183.2751,17212.0
2023-05-31 11:20:00,191.66,192.17,191.61,191.67,21881.0,183.3229,183.8108,183.2751,183.3325,21881.0
2023-05-31 11:30:00,191.72,192.08,191.64,192.06,14988.0,183.3803,183.7247,183.3038,183.7055,14988.0
2023-05-31 11:40:00,192.05,192.35,191.93,192.31,17348.0,183.696,183.9829,183.5812,183.9447,17348.0
2023-05-31 11:50:00,192.25,192.46,192.04,192.33,21221.0,183.8873,184.0881,183.6864,183.9638,21221.0
2023-05-31 12:00:00,192.36,192.59,192.32,192.46,14884.0,183.9925,184.2125,183.9542,184.0881,14884.0
2023-05-31 12:10:00,192.46,192.82,192.38,192.81,16267.0,184.0881,184.4325,184.0116,184.4229,16267.0
2023-05-31 12:20:00,192.81,193.19,192.76,193.19,27353.0,184.4229,184.7864,184.3751,184.7864,27353.0
2023-05-31 12:30:00,193.21,193.21,193.0,193.09,12102.0,184.8055,184.8055,184.6047,184.6907,12102.0
2023-05-31 12:40:00,193.06,193.75,193.05,193.61,23030.0,184.662,185.322,184.6525,185.1881,23030.0
2023-05-31 12:50:00,193.64,193.64,193.11,193.2,26771.0,185.2168,185.2168,184.7099,184.796,26771.0
2023-05-31 13:00:00,193.26,193.44,193.16,193.34,18948.0,184.8533,185.0255,184.7577,184.9299,18948.0
2023-05-31 13:10:00,193.37,193.43,193.04,193.18,18472.0,184.9586,185.016,184.6429,184.7768,18472.0
2023-05-31 13:20:00,193.24,193.25,192.91,193.04,15586.0,184.8342,184.8438,184.5186,184.6429,15586.0
2023-05-31 13:30:00,193.11,193.43,192.99,193.3,22651.0,184.7099,185.016,184.5951,184.8916,22651.0
2023-05-31 13:40:00,193.4,193.73,193.32,193.37,15058.0,184.9873,185.3029,184.9107,184.9586,15058.0
2023-05-31 13:50:00,193.42,193.48,193.37,193.46,11558.0,185.0064,185.0638,184.9586,185.0446,11558.0
2023-05-31 14:00:00,193.49,193.49,193.11,193.44,26861.0,185.0733,185.0733,184.7099,185.0255,26861.0
2023-05-31 14:10:00,193.48,193.59,193.01,193.01,29638.0,185.0638,185.169,184.6142,184.6142,29638.0
2023-05-31 14:20:00,193.08,193.62,193.02,193.62,26580.0,184.6812,185.1977,184.6238,185.1977,26580.0
2023-05-31 14:30:00,193.58,193.69,193.47,193.52,24043.0,185.1594,185.2646,185.0542,185.102,24043.0
2023-05-31 14:40:00,193.53,193.75,193.46,193.5,24953.0,185.1116,185.322,185.0446,185.0829,24953.0
2023-05-31 14:50:00,193.49,193.5,193.14,193.47,23548.0,185.0733,185.0829,184.7386,185.0542,23548.0
2023-05-31 15:00:00,193.46,193.53,193.17,193.23,31429.0,185.0446,185.1116,184.7673,184.8247,31429.0
2023-05-31 15:10:00,193.28,193.36,193.13,193.16,26100.0,184.8725,184.949,184.729,184.7577,26100.0
2023-05-31 15:20:00,193.15,193.52,193.11,193.34,28649.0,184.7481,185.102,184.7099,184.9299,28649.0
2023-05-31 15:30:00,193.35,193.53,193.27,193.52,56115.0,184.9394,185.1116,184.8629,185.102,56115.0
2023-05-31 15:40:00,193.54,193.71,193.37,193.47,76670.0,185.1212,185.2838,184.9586,185.0542,76670.0
2023-05-31 15:50:00,193.33,193.47,192.44,192.56,397631.0,184.9203,185.0542,184.069,184.1838,397631.0
2023-06-01 09:30:00,192.46,195.12,192.25,194.09,79854.0,184.0881,186.6324,183.8873,185.6472,79854.0
2023-06-01 09:40:00,194.08,194.08,193.1,193.81,44168.0,185.6377,185.6377,184.7003,185.3794,44168.0
2023-06-01 09:50:00,193.9,194.07,193.15,193.3,53545.0,185.4655,185.6281,184.7481,184.8916,53545.0
2023-06-01 10:00:00,193.3,193.44,192.61,193.41,36956.0,184.8916,185.0255,184.2316,184.9968,36956.0
2023-06-01 10:10:00,193.34,194.03,193.34,193.6,13198.0,184.9299,185.5899,184.9299,185.1786,13198.0
2023-06-01 10:20:00,193.59,193.83,193.1,193.34,12742.0,185.169,185.3986,184.7003,184.9299,12742.0
2023-06-01 10:30:00,193.2,193.56,193.1,193.14,13998.0,184.796,185.1403,184.7003,184.7386,13998.0
2023-06-01 10:40:00,193.13,193.65,192.96,193.07,20919.0,184.729,185.2264,184.5664,184.6716,20919.0
2023-06-01 10:50:00,193.17,193.89,193.12,193.58,9235.0,184.7673,185.4559,184.7194,185.1594,9235.0
2023-06-01 11:00:00,193.55,193.63,193.27,193.59,13751.0,185.1307,185.2073,184.8629,185.169,13751.0
2023-06-01 11:10:00,193.58,193.85,193.2,193.71,40944.0,185.1594,185.4177,184.796,185.2838,40944.0
2023-06-01 11:20:00,193.72,194.21,193.72,194.17,27666.0,185.2933,185.762,185.2933,185.7238,27666.0
2023-06-01 11:30:00,194.19,194.3,194.06,194.12,13479.0,185.7429,185.8481,185.6185,185.6759,13479.0
2023-06-01 11:40:00,194.15,194.49,194.14,194.48,11536.0,185.7046,186.0298,185.6951,186.0203,11536.0
2023-06-01 11:50:00,194.44,194.93,194.42,194.69,40851.0,185.982,186.4507,185.9629,186.2211,40851.0
2023-06-01 12:00:00,194.65,194.68,194.31,194.37,12019.0,186.1829,186.2116,185.8577,185.9151,12019.0
2023-06-01 12:10:00,194.38,194.38,193.89,194.22,13769.0,185.9246,185.9246,185.4559,185.7716,13769.0
2023-06-01 12:20:00,194.19,194.39,194.13,194.38,11878.0,185.7429,185.9342,185.6855,185.9246,11878.0
2023-06-01 12:30:00,194.42,194.48,194.23,194.32,11549.0,185.9629,186.0203,185.7812,185.8672,11549.0
2023-06-01 12:40:00,194.31,194.37,194.17,194.28,10109.0,185.8577,185.9151,185.7238,185.829,10109.0
2023-06-01 12:50:00,194.3,194.38,194.16,194.38,14282.0,185.8481,185.9246,185.7142,185.9246,14282.0
2023-06-01 13:00:00,194.4,194.41,194.16,194.19,6950.0,185.9438,185.9533,185.7142,185.7429,6950.0
2023-06-01 13:10:00,194.18,194.67,194.18,194.65,24114.0,185.7333,186.202,185.7333,186.1829,24114.0
2023-06-01 13:20:00,194.58,194.99,194.58,194.84,18553.0,186.1159,186.5081,186.1159,186.3646,18553.0
2023-06-01 13:30:00,194.79,194.81,194.35,194.39,19563.0,186.3168,186.3359,185.8959,185.9342,19563.0
2023-06-01 13:40:00,194.4,194.92,194.37,194.92,16714.0,185.9438,186.4411,185.9151,186.4411,16714.0
2023-06-01 13:50:00,194.94,195.01,194.84,194.96,12301.0,186.4603,186.5272,186.3646,186.4794,12301.0
2023-06-01 14:00:00,194.98,195.03,194.82,194.91,18582.0,186.4985,186.5464,186.3455,186.4316,18582.0
2023-06-01 14:10:00,194.89,195.06,194.67,194.69,13198.0,186.4124,186.575,186.202,186.2211,13198.0
2023-06-01 14:20:00,194.72,195.23,194.68,195.1,17120.0,186.2498,186.7377,186.2116,186.6133,17120.0
2023-06-01 14:30:00,195.13,195.4,195.06,195.27,23793.0,186.642,186.9003,186.575,186.7759,23793.0
2023-06-01 14:40:00,195.22,195.4,195.12,195.34,15222.0,186.7281,186.9003,186.6324,186.8429,15222.0
2023-06-01 14:50:00,195.34,195.6,195.28,195.56,22456.0,186.8429,187.0916,186.7855,187.0533,22456.0
2023-06-01 15:00:00,195.55,195.84,195.52,195.66,14982.0,187.0437,187.3211,187.015,187.1489,14982.0
2023-06-01 15:10:00,195.66,195.73,195.5,195.51,10911.0,187.1489,187.2159,186.9959,187.0055,10911.0
2023-06-01 15:20:00,195.5,195.91,195.5,195.88,49206.0,186.9959,187.3881,186.9959,187.3594,49206.0
2023-06-01 15:30:00,195.9,195.96,195.5,195.59,63947.0,187.3785,187.4359,186.9959,187.082,63947.0
2023-06-01 15:40:00,195.59,195.91,195.53,195.82,29263.0,187.082,187.3881,187.0246,187.302,29263.0
2023-06-01 15:50:00,195.92,196.06,195.56,195.74,210652.0,187.3976,187.5315,187.0533,187.2255,210652.0
2023-06-02 09:30:00,197.18,198.69,196.88,198.57,67127.0,188.6028,190.0471,188.3159,189.9324,67127.0
2023-06-02 09:40:00,198.42,198.8,198.01,198.54,36519.0,189.7889,190.1524,189.3967,189.9037,36519.0
2023-06-02 09:50:00,198.5,198.79,198.0,198.25,27711.0,189.8654,190.1428,189.3872,189.6263,27711.0
2023-06-02 10:00:00,198.3,199.05,197.64,198.9,97944.0,189.6741,190.3915,189.0428,190.248,97944.0
2023-06-02 10:10:00,198.98,200.0,198.89,199.45,136990.0,190.3245,191.3002,190.2384,190.7741,136990.0
2023-06-02 10:20:00,199.41,199.55,198.5,199.18,21056.0,190.7358,190.8697,189.8654,190.5158,21056.0
2023-06-02 10:30:00,199.18,199.4,198.97,199.37,19742.0,190.5158,190.7263,190.315,190.6976,19742.0
2023-06-02 10:40:00,199.34,199.48,199.19,199.42,20240.0,190.6689,190.8028,190.5254,190.7454,20240.0
2023-06-02 10:50:00,199.38,199.44,199.08,199.08,31258.0,190.7071,190.7645,190.4202,190.4202,31258.0
2023-06-02 11:00:00,199.03,199.81,198.99,199.55,26354.0,190.3724,191.1184,190.3341,190.8697,26354.0
2023-06-02 11:10:00,199.46,199.6,199.27,199.31,17039.0,190.7837,190.9176,190.6019,190.6402,17039.0
2023-06-02 11:20:00,199.33,199.51,198.94,199.28,18804.0,190.6593,190.8315,190.2863,190.6115,18804.0
2023-06-02 11:30:00,199.28,199.44,198.89,199.05,31355.0,190.6115,190.7645,190.2384,190.3915,31355.0
2023-06-02 11:40:00,199.07,199.09,198.7,198.85,25266.0,190.4106,190.4297,190.0567,190.2002,25266.0
2023-06-02 11:50:00,198.88,198.97,198.77,198.87,17093.0,190.2289,190.315,190.1237,190.2193,17093.0
2023-06-02 12:00:00,198.93,199.13,198.76,198.95,20424.0,190.2767,190.468,190.1141,190.2958,20424.0
2023-06-02 12:10:00,198.93,199.15,198.83,199.06,18677.0,190.2767,190.4871,190.1811,190.4011,18677.0
2023-06-02 12:20:00,199.06,199.29,198.97,199.21,17556.0,190.4011,190.621,190.315,190.5445,17556.0
2023-06-02 12:30:00,199.23,199.49,199.12,199.45,18922.0,190.5637,190.8123,190.4584,190.7741,18922.0
2023-06-02 12:40:00,199.48,199.72,199.44,199.7,15726.0,190.8028,191.0323,190.7645,191.0132,15726.0
2023-06-02 12:50:00,199.73,200.0,199.73,199.97,17209.0,191.0419,191.3002,191.0419,191.2715,17209.0
2023-06-02 13:00:00,199.95,200.08,199.81,200.0,34224.0,191.2523,191.3767,191.1184,191.3002,34224.0
2023-06-02 13:10:00,200.0,200.42,199.86,200.42,30536.0,191.3002,191.7019,191.1663,191.7019,30536.0
2023-06-02 13:20:00,200.39,200.72,200.39,200.54,18174.0,191.6732,191.9888,191.6732,191.8167,18174.0
2023-06-02 13:30:00,200.58,200.68,200.41,200.55,15016.0,191.8549,191.9506,191.6923,191.8262,15016.0
2023-06-02 13:40:00,200.55,200.58,200.26,200.31,15589.0,191.8262,191.8549,191.5489,191.5967,15589.0
2023-06-02 13:50:00,200.38,200.56,200.19,200.5,30846.0,191.6636,191.8358,191.4819,191.7784,30846.0
2023-06-02 14:00:00,200.56,200.63,200.38,200.47,35561.0,191.8358,191.9028,191.6636,191.7497,35561.0
2023-06-02 14:10:00,200.45,200.47,199.7,199.78,27585.0,191.7306,191.7497,191.0132,191.0897,27585.0
2023-06-02 14:20:00,199.71,200.02,199.27,199.28,27686.0,191.0228,191.3193,190.6019,190.6115,27686.0
2023-06-02 14:30:00,199.31,199.76,199.23,199.66,30856.0,190.6402,191.0706,190.5637,190.975,30856.0
2023-06-02 14:40:00,199.75,199.75,199.43,199.5,24977.0,191.061,191.061,190.755,190.8219,24977.0
2023-06-02 14:50:00,199.52,199.52,199.3,199.52,21840.0,190.841,190.841,190.6306,190.841,21840.0
2023-06-02 15:00:00,199.57,200.0,199.54,199.7,28864.0,190.8889,191.3002,190.8602,191.0132,28864.0
2023-06-02 15:10:00,199.73,199.93,199.61,199.88,14978.0,191.0419,191.2332,190.9271,191.1854,14978.0
2023-06-02 15:20:00,199.9,199.91,199.51,199.51,17908.0,191.2045,191.2141,190.8315,190.8315,17908.0
2023-06-02 15:30:00,199.54,199.78,199.36,199.38,38001.0,190.8602,191.0897,190.688,190.7071,38001.0
2023-06-02 15:40:00,199.41,199.5,199.1,199.15,51743.0,190.7358,190.8219,190.4393,190.4871,51743.0
2023-06-02 15:50:00,199.04,199.2,198.56,198.67,229962.0,190.3819,190.535,189.9228,190.028,229962.0
2023-06-05 09:30:00,198.74,199.5,198.63,199.41,42010.0,190.095,190.8219,189.9898,190.7358,42010.0
2023-06-05 09:40:00,199.17,199.42,198.74,199.42,36441.0,190.5063,190.7454,190.095,190.7454,36441.0
2023-06-05 09:50:00,198.94,199.42,198.93,199.14,17920.0,190.2863,190.7454,190.2767,190.4776,17920.0
2023-06-05 10:00:00,198.87,200.22,198.81,198.97,23515.0,190.2193,191.5106,190.1619,190.315,23515.0
2023-06-05 10:10:00,198.96,199.41,198.86,199.33,44864.0,190.3054,190.7358,190.2098,190.6593,44864.0
2023-06-05 10:20:00,199.36,199.66,198.69,199.16,32795.0,190.688,190.975,190.0471,190.4967,32795.0
2023-06-05 10:30:00,199.16,199.54,199.04,199.05,40540.0,190.4967,190.8602,190.3819,190.3915,40540.0
2023-06-05 10:40:00,199.25,199.71,198.9,199.62,37715.0,190.5828,191.0228,190.248,190.9367,37715.0
2023-06-05 10:50:00,199.63,199.81,199.08,199.08,31656.0,190.9463,191.1184,190.4202,190.4202,31656.0
2023-06-05 11:00:00,199.12,199.67,199.0,199.64,15120.0,190.4584,190.9845,190.3437,190.9558,15120.0
2023-06-05 11:10:00,199.7,199.76,198.95,199.04,25493.0,191.0132,191.0706,190.2958,190.3819,25493.0
2023-06-05 11:20:00,199.04,199.11,198.56,198.74,25066.0,190.3819,190.4489,189.9228,190.095,25066.0
2023-06-05 11:30:00,198.66,198.9,198.18,198.23,22480.0,190.0185,190.248,189.5593,189.6072,22480.0
2023-06-05 11:40:00,198.23,199.1,198.17,198.97,35805.0,189.6072,190.4393,189.5498,190.315,35805.0
2023-06-05 11:50:00,198.98,199.51,198.82,199.51,25230.0,190.3245,190.8315,190.1715,190.8315,25230.0
2023-06-05 12:00:00,199.54,199.6,198.85,199.06,20923.0,190.8602,190.9176,190.2002,190.4011,20923.0
2023-06-05 12:10:00,198.98,199.31,198.98,199.15,22366.0,190.3245,190.6402,190.3245,190.4871,22366.0
2023-06-05 12:20:00,199.19,199.19,198.72,198.91,27433.0,190.5254,190.5254,190.0758,190.2576,27433.0
2023-06-05 12:30:00,198.9,199.06,198.85,199.02,19886.0,190.248,190.4011,190.2002,190.3628,19886.0
2023-06-05 12:40:00,199.0,199.25,199.0,199.19,10772.0,190.3437,190.5828,190.3437,190.5254,10772.0
2023-06-05 12:50:00,199.3,199.7,199.3,199.7,25024.0,190.6306,191.0132,190.6306,191.0132,25024.0
2023-06-05 13:00:00,199.69,199.81,199.53,199.63,14750.0,191.0036,191.1184,190.8506,190.9463,14750.0
2023-06-05 13:10:00,199.62,199.63,199.39,199.58,15203.0,190.9367,190.9463,190.7167,190.8984,15203.0
2023-06-05 13:20:00,199.63,199.63,198.94,199.2,15623.0,190.9463,190.9463,190.2863,190.535,15623.0
2023-06-05 13:30:00,199.2,199.28,199.0,199.2,36149.0,190.535,190.6115,190.3437,190.535,36149.0
2023-06-05 13:40:00,199.2,199.63,199.13,199.53,29863.0,190.535,190.9463,190.468,190.8506,29863.0
2023-06-05 13:50:00,199.56,199.59,199.31,199.43,13436.0,190.8793,190.908,190.6402,190.755,13436.0
2023-06-05 14:00:00,199.47,199.55,199.34,199.42,16867.0,190.7932,190.8697,190.6689,190.7454,16867.0
2023-06-05 14:10:00,199.53,199.55,199.08,199.13,10927.0,190.8506,190.8697,190.4202,190.468,10927.0
2023-06-05 14:20:00,199.12,199.4,198.99,199.4,16601.0,190.4584,190.7263,190.3341,190.7263,16601.0
2023-06-05 14:30:00,199.42,199.53,198.87,198.89,27815.0,190.7454,190.8506,190.2193,190.2384,27815.0
2023-06-05 14:40:00,198.88,199.1,198.65,198.66,9764.0,190.2289,190.4393,190.0089,190.0185,9764.0
2023-06-05 14:50:00,198.62,198.84,198.36,198.81,20079.0,189.9802,190.1906,189.7315,190.1619,20079.0
2023-06-05 15:00:00,198.85,198.93,198.38,198.5,15381.0,190.2002,190.2767,189.7506,189.8654,15381.0
2023-06-05 15:10:00,198.5,198.77,198.43,198.52,13324.0,189.8654,190.1237,189.7985,189.8845,13324.0
2023-06-05 15:20:00,198.48,198.86,198.48,198.82,25861.0,189.8463,190.2098,189.8463,190.1715,25861.0
2023-06-05 15:30:00,198.76,199.03,198.71,198.95,19348.0,190.1141,190.3724,190.0663,190.2958,19348.0
2023-06-05 15:40:00,198.96,199.28,198.92,199.17,44401.0,190.3054,190.6115,190.2671,190.5063,44401.0
2023-06-05 15:50:00,199.28,199.28,198.72,198.77,115766.0,190.6115,190.6115,190.0758,190.1237,115766.0
2023-06-06 09:30:00,197.04,197.04,196.22,196.67,84454.0,188.4689,188.4689,187.6846,188.115,84454.0
2023-06-06 09:40:00,196.62,197.33,196.55,197.24,51539.0,188.0672,188.7463,188.0002,188.6602,51539.0
2023-06-06 09:50:00,197.25,197.73,196.64,196.85,47395.0,188.6698,189.1289,188.0863,188.2872,47395.0
2023-06-06 10:00:00,196.93,197.36,196.8,197.36,36627.0,188.3637,188.775,188.2394,188.775,36627.0
2023-06-06 10:10:00,197.39,197.7,196.84,196.99,30057.0,188.8037,189.1002,188.2776,188.4211,30057.0
2023-06-06 10:20:00,197.09,197.14,196.0,196.09,56505.0,188.5167,188.5646,187.4742,187.5602,56505.0
2023-06-06 10:30:00,196.17,196.6,196.07,196.59,67176.0,187.6368,188.0481,187.5411,188.0385,67176.0
2023-06-06 10:40:00,196.62,197.09,196.39,197.09,34200.0,188.0672,188.5167,187.8472,188.5167,34200.0
2023-06-06 10:50:00,197.07,197.09,196.58,196.75,16448.0,188.4976,188.5167,188.0289,188.1915,16448.0
2023-06-06 11:00:00,196.83,196.99,196.4,196.4,24524.0,188.2681,188.4211,187.8568,187.8568,24524.0
2023-06-06 11:10:00,196.4,196.48,196.37,196.4,35307.0,187.8568,187.9333,187.8281,187.8568,35307.0
2023-06-06 11:20:00,196.4,196.5,195.81,196.2,42487.0,187.8568,187.9524,187.2924,187.6655,42487.0
2023-06-06 11:30:00,196.2,196.31,195.68,195.91,18159.0,187.6655,187.7707,187.1681,187.3881,18159.0
2023-06-06 11:40:00,195.94,196.25,195.6,196.24,19388.0,187.4168,187.7133,187.0916,187.7037,19388.0
2023-06-06 11:50:00,196.23,196.25,195.6,195.6,22001.0,187.6942,187.7133,187.0916,187.0916,22001.0
2023-06-06 12:00:00,195.6,195.93,195.54,195.72,15303.0,187.0916,187.4072,187.0342,187.2063,15303.0
2023-06-06 12:10:00,195.79,196.03,195.67,195.96,17005.0,187.2733,187.5029,187.1585,187.4359,17005.0
2023-06-06 12:20:00,196.05,196.08,195.6,195.75,14461.0,187.522,187.5507,187.0916,187.235,14461.0
2023-06-06 12:30:00,195.76,195.92,195.63,195.75,13369.0,187.2446,187.3976,187.1203,187.235,13369.0
2023-06-06 12:40:00,195.72,195.92,195.68,195.83,10282.0,187.2063,187.3976,187.1681,187.3116,10282.0
2023-06-06 12:50:00,195.81,195.92,195.63,195.87,16297.0,187.2924,187.3976,187.1203,187.3498,16297.0
2023-06-06 13:00:00,195.86,195.86,195.56,195.78,17916.0,187.3402,187.3402,187.0533,187.2637,17916.0
2023-06-06 13:10:00,195.83,196.19,195.74,196.09,27134.0,187.3116,187.6559,187.2255,187.5602,27134.0
2023-06-06 13:20:00,196.03,196.04,195.44,195.7,21283.0,187.5029,187.5124,186.9385,187.1872,21283.0
2023-06-06 13:30:00,195.7,195.72,195.28,195.48,46610.0,187.1872,187.2063,186.7855,186.9768,46610.0
2023-06-06 13:40:00,195.5,195.5,195.16,195.41,20965.0,186.9959,186.9959,186.6707,186.9098,20965.0
2023-06-06 13:50:00,195.44,195.7,195.44,195.56,25100.0,186.9385,187.1872,186.9385,187.0533,25100.0
2023-06-06 14:00:00,195.57,195.57,195.28,195.38,84401.0,187.0629,187.0629,186.7855,186.8811,84401.0
2023-06-06 14:10:00,195.37,195.82,195.35,195.67,19673.0,186.8716,187.302,186.8524,187.1585,19673.0
2023-06-06 14:20:00,195.69,195.94,195.63,195.91,14057.0,187.1776,187.4168,187.1203,187.3881,14057.0
2023-06-06 14:30:00,195.89,196.12,195.87,195.98,9518.0,187.3689,187.5889,187.3498,187.455,9518.0
2023-06-06 14:40:00,195.94,196.06,195.85,195.93,14874.0,187.4168,187.5315,187.3307,187.4072,14874.0
2023-06-06 14:50:00,195.9,196.16,195.9,196.12,15728.0,187.3785,187.6272,187.3785,187.5889,15728.0
2023-06-06 15:00:00,196.18,196.39,196.15,196.16,13160.0,187.6463,187.8472,187.6176,187.6272,13160.0
2023-06-06 15:10:00,196.15,196.4,196.09,196.39,36354.0,187.6176,187.8568,187.5602,187.8472,36354.0
2023-06-06 15:20:00,196.42,196.56,196.27,196.53,21961.0,187.8759,188.0098,187.7324,187.9811,21961.0
2023-06-06 15:30:00,196.47,196.56,196.32,196.43,51858.0,187.9237,188.0098,187.7802,187.8855,51858.0
2023-06-06 15:40:00,196.4,196.68,196.37,196.64,48272.0,187.8568,188.1246,187.8281,188.0863,48272.0
2023-06-06 15:50:00,196.64,196.91,196.35,196.36,199316.0,188.0863,188.3446,187.8089,187.8185,199316.0
2023-06-07 09:30:00,196.3,196.3,194.59,195.39,60388.0,187.7611,187.7611,186.1255,186.8907,60388.0
2023-06-07 09:40:00,195.49,195.76,194.13,194.8,57623.0,186.9863,187.2446,185.6855,186.3264,57623.0
2023-06-07 09:50:00,194.7,195.38,194.36,195.23,50738.0,186.2307,186.8811,185.9055,186.7377,50738.0
2023-06-07 10:00:00,195.3,195.49,195.0,195.44,34913.0,186.8046,186.9863,186.5177,186.9385,34913.0
2023-06-07 10:10:00,195.46,195.98,195.35,195.67,32958.0,186.9576,187.455,186.8524,187.1585,32958.0
2023-06-07 10:20:00,195.63,196.58,195.49,196.44,54467.0,187.1203,188.0289,186.9863,187.895,54467.0
2023-06-07 10:30:00,196.47,196.68,196.17,196.28,74342.0,187.9237,188.1246,187.6368,187.742,74342.0
2023-06-07 10:40:00,196.22,197.1,196.02,197.09,46082.0,187.6846,188.5263,187.4933,188.5167,46082.0
2023-06-07 10:50:00,197.08,197.88,196.89,197.87,25449.0,188.5072,189.2724,188.3254,189.2628,25449.0
2023-06-07 11:00:00,197.97,198.01,197.45,197.45,35895.0,189.3585,189.3967,188.8611,188.8611,35895.0
2023-06-07 11:10:00,197.45,197.91,197.33,197.84,33971.0,188.8611,189.3011,188.7463,189.2341,33971.0
2023-06-07 11:20:00,197.79,197.93,197.3,197.86,36708.0,189.1863,189.3202,188.7176,189.2533,36708.0
2023-06-07 11:30:00,197.85,198.13,197.76,198.12,12985.0,189.2437,189.5115,189.1576,189.5019,12985.0
2023-06-07 11:40:00,198.08,198.51,198.03,198.24,30378.0,189.4637,189.875,189.4159,189.6167,30378.0
2023-06-07 11:50:00,198.26,198.26,197.61,197.64,17236.0,189.6359,189.6359,189.0141,189.0428,17236.0
2023-06-07 12:00:00,197.65,197.97,197.61,197.83,27460.0,189.0524,189.3585,189.0141,189.2246,27460.0
2023-06-07 12:10:00,197.83,198.77,197.72,198.66,52810.0,189.2246,190.1237,189.1193,190.0185,52810.0
2023-06-07 12:20:00,198.57,198.75,198.44,198.64,15243.0,189.9324,190.1045,189.808,189.9993,15243.0
2023-06-07 12:30:00,198.7,199.43,198.7,199.42,24436.0,190.0567,190.755,190.0567,190.7454,24436.0
2023-06-07 12:40:00,199.4,199.71,199.21,199.23,18147.0,190.7263,191.0228,190.5445,190.5637,18147.0
2023-06-07 12:50:00,199.16,199.16,198.78,198.96,12960.0,190.4967,190.4967,190.1332,190.3054,12960.0
2023-06-07 13:00:00,198.91,198.93,198.33,198.66,13519.0,190.2576,190.2767,189.7028,190.0185,13519.0
2023-06-07 13:10:00,198.61,198.66,198.32,198.51,12610.0,189.9706,190.0185,189.6932,189.875,12610.0
2023-06-07 13:20:00,198.48,198.89,198.28,198.74,31772.0,189.8463,190.2384,189.655,190.095,31772.0
2023-06-07 13:30:00,198.67,199.0,198.52,198.9,28090.0,190.028,190.3437,189.8845,190.248,28090.0
2023-06-07 13:40:00,198.92,199.61,198.81,199.39,36312.0,190.2671,190.9271,190.1619,190.7167,36312.0
2023-06-07 13:50:00,199.39,199.74,199.29,199.58,12132.0,190.7167,191.0515,190.621,190.8984,12132.0
2023-06-07 14:00:00,199.57,199.76,199.2,199.2,13835.0,190.8889,191.0706,190.535,190.535,13835.0
2023-06-07 14:10:00,199.22,199.67,199.18,199.52,25065.0,190.5541,190.9845,190.5158,190.841,25065.0
2023-06-07 14:20:00,199.58,199.63,199.37,199.63,19030.0,190.8984,190.9463,190.6976,190.9463,19030.0
2023-06-07 14:30:00,199.64,199.97,199.41,199.94,25061.0,190.9558,191.2715,190.7358,191.2428,25061.0
2023-06-07 14:40:00,199.93,199.96,199.45,199.54,11940.0,191.2332,191.2619,190.7741,190.8602,11940.0
2023-06-07 14:50:00,199.56,199.76,199.55,199.68,20421.0,190.8793,191.0706,190.8697,190.9941,20421.0
2023-06-07 15:00:00,199.75,200.08,199.64,200.01,27848.0,191.061,191.3767,190.9558,191.3097,27848.0
2023-06-07 15:10:00,200.01,200.38,199.95,200.38,21354.0,191.3097,191.6636,191.2523,191.6636,21354.0
2023-06-07 15:20:00,200.41,200.63,200.39,200.61,25917.0,191.6923,191.9028,191.6732,191.8836,25917.0
2023-06-07 15:30:00,200.58,200.98,200.52,200.93,46958.0,191.8549,192.2375,191.7975,192.1897,46958.0
2023-06-07 15:40:00,200.95,201.36,200.9,201.35,67884.0,192.2088,192.601,192.161,192.5914,67884.0
2023-06-07 15:50:00,201.49,201.65,201.22,201.47,178689.0,192.7253,192.8784,192.4671,192.7062,178689.0
2023-06-08 09:30:00,201.47,201.88,200.0,200.02,79952.0,192.7062,193.0984,191.3002,191.3193,79952.0
2023-06-08 09:40:00,200.18,200.3,197.53,198.39,70842.0,191.4723,191.5871,188.9376,189.7602,70842.0
2023-06-08 09:50:00,198.4,199.45,198.13,199.05,34622.0,189.7698,190.7741,189.5115,190.3915,34622.0
2023-06-08 10:00:00,198.98,199.99,198.97,199.99,52512.0,190.3245,191.2906,190.315,191.2906,52512.0
2023-06-08 10:10:00,199.98,200.2,199.36,200.14,55952.0,191.281,191.4915,190.688,191.4341,55952.0
2023-06-08 10:20:00,200.13,200.4,199.87,199.95,38580.0,191.4245,191.6828,191.1758,191.2523,38580.0
2023-06-08 10:30:00,199.95,200.18,199.91,199.98,27306.0,191.2523,191.4723,191.2141,191.281,27306.0
2023-06-08 10:40:00,199.94,200.19,199.9,200.14,21555.0,191.2428,191.4819,191.2045,191.4341,21555.0
2023-06-08 10:50:00,200.19,200.45,200.05,200.34,22439.0,191.4819,191.7306,191.348,191.6254,22439.0
2023-06-08 11:00:00,200.38,200.52,199.95,200.04,24682.0,191.6636,191.7975,191.2523,191.3384,24682.0
2023-06-08 11:10:00,200.04,200.18,199.93,199.99,24458.0,191.3384,191.4723,191.2332,191.2906,24458.0
2023-06-08 11:20:00,199.97,200.31,199.96,200.26,22622.0,191.2715,191.5967,191.2619,191.5489,22622.0
2023-06-08 11:30:00,200.27,200.33,199.93,200.05,18072.0,191.5584,191.6158,191.2332,191.348,18072.0
2023-06-08 11:40:00,200.11,200.21,200.0,200.0,34804.0,191.4054,191.501,191.3002,191.3002,34804.0
2023-06-08 11:50:00,199.93,200.08,199.83,200.0,89348.0,191.2332,191.3767,191.1376,191.3002,89348.0
2023-06-08 12:00:00,200.0,200.31,199.96,200.24,20969.0,191.3002,191.5967,191.2619,191.5297,20969.0
2023-06-08 12:10:00,200.25,200.35,200.04,200.23,16335.0,191.5393,191.6349,191.3384,191.5202,16335.0
2023-06-08 12:20:00,200.2,200.32,199.85,199.99,44871.0,191.4915,191.6062,191.1567,191.2906,44871.0
2023-06-08 12:30:00,199.95,200.52,199.91,200.5,16698.0,191.2523,191.7975,191.2141,191.7784,16698.0
2023-06-08 12:40:00,200.47,200.57,200.31,200.45,10989.0,191.7497,191.8454,191.5967,191.7306,10989.0
2023-06-08 12:50:00,200.42,200.56,200.41,200.53,11642.0,191.7019,191.8358,191.6923,191.8071,11642.0
2023-06-08 13:00:00,200.52,200.55,200.41,200.52,12621.0,191.7975,191.8262,191.6923,191.7975,12621.0
2023-06-08 13:10:00,200.53,200.73,200.49,200.7,15305.0,191.8071,191.9984,191.7688,191.9697,15305.0
2023-06-08 13:20:00,200.7,200.76,200.57,200.73,13157.0,191.9697,192.0271,191.8454,191.9984,13157.0
2023-06-08 13:30:00,200.77,201.08,200.77,201.01,22423.0,192.0367,192.3332,192.0367,192.2662,22423.0
2023-06-08 13:40:00,201.05,201.11,200.86,201.05,13971.0,192.3045,192.3619,192.1228,192.3045,13971.0
2023-06-08 13:50:00,201.04,201.16,201.0,201.16,13045.0,192.2949,192.4097,192.2567,192.4097,13045.0
2023-06-08 14:00:00,201.16,201.34,201.16,201.23,14093.0,192.4097,192.5819,192.4097,192.4767,14093.0
2023-06-08 14:10:00,201.23,201.24,201.08,201.14,17602.0,192.4767,192.4862,192.3332,192.3906,17602.0
2023-06-08 14:20:00,201.14,201.33,201.06,201.31,13926.0,192.3906,192.5723,192.3141,192.5532,13926.0
2023-06-08 14:30:00,201.28,201.33,201.17,201.24,17007.0,192.5245,192.5723,192.4193,192.4862,17007.0
2023-06-08 14:40:00,201.23,201.3,201.18,201.28,16293.0,192.4767,192.5436,192.4288,192.5245,16293.0
2023-06-08 14:50:00,201.25,201.3,201.18,201.22,14738.0,192.4958,192.5436,192.4288,192.4671,14738.0
2023-06-08 15:00:00,201.22,201.28,200.97,201.0,25760.0,192.4671,192.5245,192.228,192.2567,25760.0
2023-06-08 15:10:00,201.02,201.02,200.87,200.93,33875.0,192.2758,192.2758,192.1323,192.1897,33875.0
2023-06-08 15:20:00,200.96,201.2,200.92,201.1,49942.0,192.2184,192.448,192.1801,192.3523,49942.0
2023-06-08 15:30:00,201.07,201.09,200.63,200.81,35584.0,192.3236,192.3427,191.9028,192.0749,35584.0
2023-06-08 15:40:00,200.81,201.24,200.77,201.19,44376.0,192.0749,192.4862,192.0367,192.4384,44376.0
2023-06-08 15:50:00,201.23,201.35,200.93,200.98,106505.0,192.4767,192.5914,192.1897,192.2375,106505.0
2023-06-09 09:30:00,201.78,201.78,200.72,201.31,32598.0,193.0027,193.0027,191.9888,192.5532,32598.0
2023-06-09 09:40:00,201.49,201.49,200.04,200.32,42861.0,192.7253,192.7253,191.3384,191.6062,42861.0
2023-06-09 09:50:00,200.39,200.51,199.14,199.2,20450.0,191.6732,191.788,190.4776,190.535,20450.0
2023-06-09 10:00:00,199.2,200.48,199.18,200.45,28507.0,190.535,191.7593,190.5158,191.7306,28507.0
2023-06-09 10:10:00,200.48,200.54,200.15,200.43,14318.0,191.7593,191.8167,191.4436,191.7115,14318.0
2023-06-09 10:20:00,200.49,200.49,200.01,200.29,31390.0,191.7688,191.7688,191.3097,191.5775,31390.0
2023-06-09 10:30:00,200.3,200.43,199.99,200.17,39436.0,191.5871,191.7115,191.2906,191.4628,39436.0
2023-06-09 10:40:00,200.2,200.85,200.13,200.69,30254.0,191.4915,192.1132,191.4245,191.9601,30254.0
2023-06-09 10:50:00,200.62,200.67,200.16,200.27,14008.0,191.8932,191.941,191.4532,191.5584,14008.0
2023-06-09 11:00:00,200.3,200.34,199.65,199.8,15313.0,191.5871,191.6254,190.9654,191.1089,15313.0
2023-06-09 11:10:00,199.8,200.13,199.75,199.89,14623.0,191.1089,191.4245,191.061,191.1949,14623.0
2023-06-09 11:20:00,199.85,199.86,198.96,199.14,18844.0,191.1567,191.1663,190.3054,190.4776,18844.0
2023-06-09 11:30:00,199.09,199.15,198.71,198.92,26320.0,190.4297,190.4871,190.0663,190.2671,26320.0
2023-06-09 11:40:00,198.89,199.39,198.89,199.25,31691.0,190.2384,190.7167,190.2384,190.5828,31691.0
2023-06-09 11:50:00,199.26,199.33,198.88,199.0,13044.0,190.5924,190.6593,190.2289,190.3437,13044.0
2023-06-09 12:00:00,199.05,199.14,198.74,198.9,17111.0,190.3915,190.4776,190.095,190.248,17111.0
2023-06-09 12:10:00,198.93,199.43,198.92,199.42,12958.0,190.2767,190.755,190.2671,190.7454,12958.0
2023-06-09 12:20:00,199.42,199.67,199.27,199.39,23817.0,190.7454,190.9845,190.6019,190.7167,23817.0
2023-06-09 12:30:00,199.39,199.58,199.38,199.52,7273.0,190.7167,190.8984,190.7071,190.841,7273.0
2023-06-09 12:40:00,199.48,199.61,199.18,199.19,12511.0,190.8028,190.9271,190.5158,190.5254,12511.0
2023-06-09 12:50:00,199.24,199.3,199.1,199.25,15717.0,190.5732,190.6306,190.4393,190.5828,15717.0
2023-06-09 13:00:00,199.24,199.29,199.02,199.28,14379.0,190.5732,190.621,190.3628,190.6115,14379.0
2023-06-09 13:10:00,199.23,199.49,199.17,199.28,26519.0,190.5637,190.8123,190.5063,190.6115,26519.0
2023-06-09 13:20:00,199.24,199.3,199.09,199.28,17286.0,190.5732,190.6306,190.4297,190.6115,17286.0
2023-06-09 13:30:00,199.28,199.49,199.25,199.34,25273.0,190.6115,190.8123,190.5828,190.6689,25273.0
2023-06-09 13:40:00,199.39,199.9,199.38,199.71,36861.0,190.7167,191.2045,190.7071,191.0228,36861.0
2023-06-09 13:50:00,199.75,199.75,199.39,199.74,16449.0,191.061,191.061,190.7167,191.0515,16449.0
2023-06-09 14:00:00,199.79,199.81,199.52,199.66,38299.0,191.0993,191.1184,190.841,190.975,38299.0
2023-06-09 14:10:00,199.67,199.75,199.46,199.72,16909.0,190.9845,191.061,190.7837,191.0323,16909.0
2023-06-09 14:20:00,199.74,199.96,199.63,199.65,32057.0,191.0515,191.2619,190.9463,190.9654,32057.0
2023-06-09 14:30:00,199.66,199.77,199.57,199.66,15469.0,190.975,191.0802,190.8889,190.975,15469.0
2023-06-09 14:40:00,199.61,199.63,199.44,199.44,21058.0,190.9271,190.9463,190.7645,190.7645,21058.0
2023-06-09 14:50:00,199.45,199.61,199.43,199.57,18135.0,190.7741,190.9271,190.755,190.8889,18135.0
2023-06-09 15:00:00,199.56,199.84,199.33,199.33,31152.0,190.8793,191.1471,190.6593,190.6593,31152.0
2023-06-09 15:10:00,199.31,199.49,199.25,199.39,19403.0,190.6402,190.8123,190.5828,190.7167,19403.0
2023-06-09 15:20:00,199.4,199.66,199.28,199.65,37169.0,190.7263,190.975,190.6115,190.9654,37169.0
2023-06-09 15:30:00,199.65,199.77,199.48,199.7,26143.0,190.9654,191.0802,190.8028,191.0132,26143.0
2023-06-09 15:40:00,199.72,199.79,199.64,199.7,32595.0,191.0323,191.0993,190.9558,191.0132,32595.0
2023-06-09 15:50:00,199.66,199.77,199.54,199.64,98475.0,190.975,191.0802,190.8602,190.9558,98475.0
2023-06-12 09:30:00,199.56,199.63,198.33,198.92,71518.0,190.8793,190.9463,189.7028,190.2671,71518.0
2023-06-12 09:40:00,199.05,199.23,198.37,198.67,30116.0,190.3915,190.5637,189.7411,190.028,30116.0
2023-06-12 09:50:00,198.71,199.2,198.58,198.67,30271.0,190.0663,190.535,189.9419,190.028,30271.0
2023-06-12 10:00:00,198.78,198.9,198.16,198.45,25626.0,190.1332,190.248,189.5402,189.8176,25626.0
2023-06-12 10:10:00,198.41,198.96,198.28,198.77,16886.0,189.7793,190.3054,189.655,190.1237,16886.0
2023-06-12 10:20:00,198.75,198.88,198.19,198.32,21137.0,190.1045,190.2289,189.5689,189.6932,21137.0
2023-06-12 10:30:00,198.33,198.33,197.66,197.68,30914.0,189.7028,189.7028,189.062,189.0811,30914.0
2023-06-12 10:40:00,197.73,197.89,197.35,197.4,21642.0,189.1289,189.2819,188.7654,188.8133,21642.0
2023-06-12 10:50:00,197.38,197.54,197.2,197.4,30903.0,188.7941,188.9472,188.622,188.8133,30903.0
2023-06-12 11:00:00,197.44,197.53,196.65,196.87,31525.0,188.8515,188.9376,188.0959,188.3063,31525.0
2023-06-12 11:10:00,196.9,197.09,196.5,196.53,19670.0,188.335,188.5167,187.9524,187.9811,19670.0
2023-06-12 11:20:00,196.53,196.57,195.87,196.14,62841.0,187.9811,188.0194,187.3498,187.6081,62841.0
2023-06-12 11:30:00,196.19,196.39,195.97,196.33,52379.0,187.6559,187.8472,187.4455,187.7898,52379.0
2023-06-12 11:40:00,196.31,197.09,196.31,197.07,31193.0,187.7707,188.5167,187.7707,188.4976,31193.0
2023-06-12 11:50:00,197.11,197.49,197.08,197.3,15918.0,188.5359,188.8993,188.5072,188.7176,15918.0
2023-06-12 12:00:00,197.31,197.79,197.22,197.71,29452.0,188.7272,189.1863,188.6411,189.1098,29452.0
2023-06-12 12:10:00,197.72,197.72,197.38,197.4,21869.0,189.1193,189.1193,188.7941,188.8133,21869.0
2023-06-12 12:20:00,197.41,197.8,197.39,197.5,12896.0,188.8228,189.1959,188.8037,188.9089,12896.0
2023-06-12 12:30:00,197.49,197.5,197.35,197.35,7745.0,188.8993,188.9089,188.7654,188.7654,7745.0
2023-06-12 12:40:00,197.4,197.52,197.3,197.39,9767.0,188.8133,188.928,188.7176,188.8037,9767.0
2023-06-12 12:50:00,197.39,197.39,197.13,197.31,21647.0,188.8037,188.8037,188.555,188.7272,21647.0
2023-06-12 13:00:00,197.27,197.34,197.14,197.27,11550.0,188.6889,188.7559,188.5646,188.6889,11550.0
2023-06-12 13:10:00,197.26,197.3,197.15,197.2,12920.0,188.6794,188.7176,188.5741,188.622,12920.0
2023-06-12 13:20:00,197.21,197.27,197.14,197.19,11080.0,188.6315,188.6889,188.5646,188.6124,11080.0
2023-06-12 13:30:00,197.15,197.18,196.93,197.1,23551.0,188.5741,188.6028,188.3637,188.5263,23551.0
2023-06-12 13:40:00,197.13,197.21,197.01,197.17,12698.0,188.555,188.6315,188.4402,188.5933,12698.0
2023-06-12 13:50:00,197.2,197.22,197.03,197.14,14133.0,188.622,188.6411,188.4594,188.5646,14133.0
2023-06-12 14:00:00,197.15,197.16,196.87,197.03,26615.0,188.5741,188.5837,188.3063,188.4594,26615.0
2023-06-12 14:10:00,197.04,197.39,196.99,197.33,27887.0,188.4689,188.8037,188.4211,188.7463,27887.0
2023-06-12 14:20:00,197.34,197.4,197.21,197.26,14851.0,188.7559,188.8133,188.6315,188.6794,14851.0
2023-06-12 14:30:00,197.27,197.58,197.27,197.52,16883.0,188.6889,188.9854,188.6889,188.928,16883.0
2023-06-12 14:40:00,197.55,198.05,197.51,198.01,13994.0,188.9567,189.435,188.9185,189.3967,13994.0
2023-06-12 14:50:00,198.0,198.54,197.91,198.54,31666.0,189.3872,189.9037,189.3011,189.9037,31666.0
2023-06-12 15:00:00,198.5,198.79,198.4,198.52,39377.0,189.8654,190.1428,189.7698,189.8845,39377.0
2023-06-12 15:10:00,198.52,199.0,198.52,198.75,25916.0,189.8845,190.3437,189.8845,190.1045,25916.0
2023-06-12 15:20:00,198.7,198.96,198.53,198.84,31394.0,190.0567,190.3054,189.8941,190.1906,31394.0
2023-06-12 15:30:00,198.88,198.95,198.66,198.95,36701.0,190.2289,190.2958,190.0185,190.2958,36701.0
2023-06-12 15:40:00,198.97,199.47,198.97,199.12,49750.0,190.315,190.7932,190.315,190.4584,49750.0
2023-06-12 15:50:00,199.22,199.28,198.82,199.01,128280.0,190.5541,190.6115,190.1715,190.3532,128280.0
2023-06-13 09:30:00,197.39,197.81,194.6,195.55,233058.0,188.8037,189.2054,186.1351,187.0437,233058.0
2023-06-13 09:40:00,195.69,197.75,195.46,197.18,141346.0,187.1776,189.148,186.9576,188.6028,141346.0
2023-06-13 09:50:00,197.24,197.37,196.23,196.32,43948.0,188.6602,188.7846,187.6942,187.7802,43948.0
2023-06-13 10:00:00,196.4,196.43,194.73,195.0,142475.0,187.8568,187.8855,186.2594,186.5177,142475.0
2023-06-13 10:10:00,194.92,195.21,194.67,195.0,174205.0,186.4411,186.7185,186.202,186.5177,174205.0
2023-06-13 10:20:00,194.93,196.8,194.89,196.76,57971.0,186.4507,188.2394,186.4124,188.2011,57971.0
2023-06-13 10:30:00,196.71,197.14,196.35,196.92,29891.0,188.1533,188.5646,187.8089,188.3541,29891.0
2023-06-13 10:40:00,196.92,197.68,196.53,197.31,66361.0,188.3541,189.0811,187.9811,188.7272,66361.0
2023-06-13 10:50:00,197.3,197.98,196.9,197.98,43323.0,188.7176,189.368,188.335,189.368,43323.0
2023-06-13 11:00:00,197.98,198.38,197.86,198.05,57829.0,189.368,189.7506,189.2533,189.435,57829.0
2023-06-13 11:10:00,198.04,198.81,198.01,198.81,39289.0,189.4254,190.1619,189.3967,190.1619,39289.0
2023-06-13 11:20:00,198.81,199.38,198.69,198.74,51581.0,190.1619,190.7071,190.0471,190.095,51581.0
2023-06-13 11:30:00,198.7,198.71,197.6,197.64,28572.0,190.0567,190.0663,189.0046,189.0428,28572.0
2023-06-13 11:40:00,197.69,197.9,197.26,197.45,15482.0,189.0906,189.2915,188.6794,188.8611,15482.0
2023-06-13 11:50:00,197.46,197.71,197.0,197.08,50328.0,188.8707,189.1098,188.4307,188.5072,50328.0
2023-06-13 12:00:00,197.1,197.48,196.89,197.4,26741.0,188.5263,188.8898,188.3254,188.8133,26741.0
2023-06-13 12:10:00,197.4,197.54,197.28,197.5,25203.0,188.8133,188.9472,188.6985,188.9089,25203.0
2023-06-13 12:20:00,197.47,198.6,197.47,198.54,42444.0,188.8802,189.9611,188.8802,189.9037,42444.0
2023-06-13 12:30:00,198.6,198.84,198.49,198.79,17577.0,189.9611,190.1906,189.8558,190.1428,17577.0
2023-06-13 12:40:00,198.86,199.0,198.62,198.7,11990.0,190.2098,190.3437,189.9802,190.0567,11990.0
2023-06-13 12:50:00,198.69,198.69,198.44,198.58,10537.0,190.0471,190.0471,189.808,189.9419,10537.0
2023-06-13 13:00:00,198.62,198.81,198.48,198.66,24395.0,189.9802,190.1619,189.8463,190.0185,24395.0
2023-06-13 13:10:00,198.62,198.73,198.44,198.53,25443.0,189.9802,190.0854,189.808,189.8941,25443.0
2023-06-13 13:20:00,198.49,198.84,198.35,198.74,26104.0,189.8558,190.1906,189.7219,190.095,26104.0
2023-06-13 13:30:00,198.74,198.74,198.58,198.63,11616.0,190.095,190.095,189.9419,189.9898,11616.0
2023-06-13 13:40:00,198.64,198.83,198.58,198.77,14686.0,189.9993,190.1811,189.9419,190.1237,14686.0
2023-06-13 13:50:00,198.8,198.82,198.43,198.56,10888.0,190.1524,190.1715,189.7985,189.9228,10888.0
2023-06-13 14:00:00,198.56,198.9,198.38,198.86,29405.0,189.9228,190.248,189.7506,190.2098,29405.0
2023-06-13 14:10:00,198.85,199.22,198.74,199.19,31861.0,190.2002,190.5541,190.095,190.5254,31861.0
2023-06-13 14:20:00,199.22,199.54,199.22,199.37,33660.0,190.5541,190.8602,190.5541,190.6976,33660.0
2023-06-13 14:30:00,199.33,199.33,198.5,198.76,38702.0,190.6593,190.6593,189.8654,190.1141,38702.0
2023-06-13 14:40:00,198.79,198.9,198.42,198.76,67695.0,190.1428,190.248,189.7889,190.1141,67695.0
2023-06-13 14:50:00,198.76,198.94,198.59,198.84,35934.0,190.1141,190.2863,189.9515,190.1906,35934.0
2023-06-13 15:00:00,198.84,199.29,198.8,199.27,35089.0,190.1906,190.621,190.1524,190.6019,35089.0
2023-06-13 15:10:00,199.31,199.32,198.91,198.91,25691.0,190.6402,190.6497,190.2576,190.2576,25691.0
2023-06-13 15:20:00,198.91,199.24,198.66,198.69,34380.0,190.2576,190.5732,190.0185,190.0471,34380.0
2023-06-13 15:30:00,198.7,199.01,198.58,198.92,66625.0,190.0567,190.3532,189.9419,190.2671,66625.0
2023-06-13 15:40:00,198.94,199.26,198.91,198.96,93261.0,190.2863,190.5924,190.2576,190.3054,93261.0
2023-06-13 15:50:00,198.98,199.25,198.74,198.91,234772.0,190.3245,190.5828,190.095,190.2576,234772.0
2023-06-14 09:30:00,200.14,201.94,199.31,201.76,92404.0,191.4341,193.1558,190.6402,192.9836,92404.0
2023-06-14 09:40:00,201.67,202.25,200.78,202.23,35437.0,192.8975,193.4523,192.0462,193.4332,35437.0
2023-06-14 09:50:00,202.29,202.52,201.99,202.14,60609.0,193.4905,193.7105,193.2036,193.3471,60609.0
2023-06-14 10:00:00,202.17,202.17,201.45,201.81,52695.0,193.3758,193.3758,192.6871,193.0314,52695.0
2023-06-14 10:10:00,201.69,201.97,201.28,201.82,55491.0,192.9166,193.1845,192.5245,193.041,55491.0
2023-06-14 10:20:00,201.82,202.56,201.71,202.0,50808.0,193.041,193.7488,192.9358,193.2132,50808.0
2023-06-14 10:30:00,202.08,202.19,201.65,201.79,53062.0,193.2897,193.3949,192.8784,193.0123,53062.0
2023-06-14 10:40:00,201.79,202.38,201.55,202.07,57106.0,193.0123,193.5766,192.7827,193.2801,57106.0
2023-06-14 10:50:00,202.06,203.05,201.92,202.81,84657.0,193.2706,194.2175,193.1366,193.9879,84657.0
2023-06-14 11:00:00,202.85,203.52,202.49,202.53,62826.0,194.0262,194.667,193.6819,193.7201,62826.0
2023-06-14 11:10:00,202.51,203.2,202.36,203.2,34361.0,193.701,194.361,193.5575,194.361,34361.0
2023-06-14 11:20:00,203.34,203.61,203.2,203.5,34463.0,194.4949,194.7531,194.361,194.6479,34463.0
2023-06-14 11:30:00,203.51,203.82,203.32,203.61,41742.0,194.6575,194.954,194.4757,194.7531,41742.0
2023-06-14 11:40:00,203.59,203.73,203.47,203.69,15114.0,194.734,194.8679,194.6192,194.8297,15114.0
2023-06-14 11:50:00,203.72,203.73,203.42,203.47,17175.0,194.8583,194.8679,194.5714,194.6192,17175.0
2023-06-14 12:00:00,203.5,203.53,203.08,203.19,25515.0,194.6479,194.6766,194.2462,194.3514,25515.0
2023-06-14 12:10:00,203.22,203.76,203.07,203.65,21019.0,194.3801,194.8966,194.2366,194.7914,21019.0
2023-06-14 12:20:00,203.61,203.88,203.26,203.62,21519.0,194.7531,195.0114,194.4184,194.7627,21519.0
2023-06-14 12:30:00,203.7,203.7,203.33,203.38,15146.0,194.8392,194.8392,194.4853,194.5331,15146.0
2023-06-14 12:40:00,203.43,203.59,203.26,203.53,12367.0,194.581,194.734,194.4184,194.6766,12367.0
2023-06-14 12:50:00,203.52,203.67,203.37,203.66,17976.0,194.667,194.8105,194.5236,194.801,17976.0
2023-06-14 13:00:00,203.69,203.94,203.64,203.85,42164.0,194.8297,195.0688,194.7818,194.9827,42164.0
2023-06-14 13:10:00,203.81,204.03,203.76,203.9,25186.0,194.9444,195.1549,194.8966,195.0305,25186.0
2023-06-14 13:20:00,203.9,204.02,203.8,203.91,21311.0,195.0305,195.1453,194.9349,195.0401,21311.0
2023-06-14 13:30:00,203.87,204.17,203.81,204.13,26763.0,195.0018,195.2888,194.9444,195.2505,26763.0
2023-06-14 13:40:00,204.2,204.59,204.14,204.59,40213.0,195.3175,195.6905,195.2601,195.6905,40213.0
2023-06-14 13:50:00,204.54,205.04,204.38,204.79,50581.0,195.6427,196.1209,195.4896,195.8818,50581.0
2023-06-14 14:00:00,204.65,204.75,202.61,203.32,58217.0,195.7479,195.8435,193.7966,194.4757,58217.0
2023-06-14 14:10:00,203.39,203.59,202.67,202.9,52698.0,194.5427,194.734,193.854,194.074,52698.0
2023-06-14 14:20:00,202.9,203.33,202.81,202.89,65018.0,194.074,194.4853,193.9879,194.0645,65018.0
2023-06-14 14:30:00,202.89,203.2,202.4,202.81,44735.0,194.0645,194.361,193.5958,193.9879,44735.0
2023-06-14 14:40:00,202.81,203.81,202.72,203.69,25805.0,193.9879,194.9444,193.9018,194.8297,25805.0
2023-06-14 14:50:00,203.77,204.09,203.24,203.6,42669.0,194.9062,195.2123,194.3992,194.7436,42669.0
2023-06-14 15:00:00,203.55,204.42,203.4,204.16,36352.0,194.6957,195.5279,194.5523,195.2792,36352.0
2023-06-14 15:10:00,204.27,204.31,203.22,203.51,28463.0,195.3844,195.4227,194.3801,194.6575,28463.0
2023-06-14 15:20:00,203.48,204.21,203.4,203.76,32829.0,194.6288,195.327,194.5523,194.8966,32829.0
2023-06-14 15:30:00,203.76,203.99,203.6,203.66,84184.0,194.8966,195.1166,194.7436,194.801,84184.0
2023-06-14 15:40:00,203.62,203.81,202.93,202.93,87880.0,194.7627,194.9444,194.1027,194.1027,87880.0
2023-06-14 15:50:00,202.86,203.08,202.52,202.76,270560.0,194.0358,194.2462,193.7105,193.9401,270560.0
2023-06-15 09:30:00,203.15,204.41,202.74,204.17,111212.0,194.3131,195.5183,193.921,195.2888,111212.0
2023-06-15 09:40:00,204.21,204.55,203.26,204.34,51384.0,195.327,195.6522,194.4184,195.4514,51384.0
2023-06-15 09:50:00,204.36,204.68,204.14,204.63,37979.0,195.4705,195.7766,195.2601,195.7288,37979.0
2023-06-15 10:00:00,204.62,204.9,204.13,204.72,44724.0,195.7192,195.987,195.2505,195.8148,44724.0
2023-06-15 10:10:00,204.53,204.86,203.96,204.21,10510.0,195.6331,195.9488,195.0879,195.327,10510.0
2023-06-15 10:20:00,204.19,204.46,203.97,204.18,13628.0,195.3079,195.5662,195.0975,195.2983,13628.0
2023-06-15 10:30:00,204.2,204.35,203.93,204.05,39962.0,195.3175,195.4609,195.0592,195.174,39962.0
2023-06-15 10:40:00,204.09,204.46,204.07,204.22,20282.0,195.2123,195.5662,195.1931,195.3366,20282.0
2023-06-15 10:50:00,204.15,204.39,204.06,204.37,20665.0,195.2696,195.4992,195.1836,195.4801,20665.0
2023-06-15 11:00:00,204.42,204.42,204.12,204.35,23237.0,195.5279,195.5279,195.2409,195.4609,23237.0
2023-06-15 11:10:00,204.38,205.0,204.37,204.86,49606.0,195.4896,196.0827,195.4801,195.9488,49606.0
2023-06-15 11:20:00,204.84,205.44,204.79,205.44,26330.0,195.9296,196.5035,195.8818,196.5035,26330.0
2023-06-15 11:30:00,205.44,205.44,204.7,205.0,22220.0,196.5035,196.5035,195.7957,196.0827,22220.0
2023-06-15 11:40:00,205.03,205.04,204.71,205.0,23233.0,196.1114,196.1209,195.8053,196.0827,23233.0
2023-06-15 11:50:00,205.11,205.57,205.07,205.16,24504.0,196.1879,196.6279,196.1496,196.2357,24504.0
2023-06-15 12:00:00,205.18,205.18,204.74,205.05,8499.0,196.2548,196.2548,195.834,196.1305,8499.0
2023-06-15 12:10:00,205.03,205.07,204.84,205.0,8705.0,196.1114,196.1496,195.9296,196.0827,8705.0
2023-06-15 12:20:00,204.96,205.49,204.95,205.4,11133.0,196.0444,196.5514,196.0348,196.4653,11133.0
2023-06-15 12:30:00,205.44,205.77,205.31,205.67,31102.0,196.5035,196.8192,196.3792,196.7235,31102.0
2023-06-15 12:40:00,205.66,205.96,205.66,205.82,44405.0,196.714,197.0009,196.714,196.867,44405.0
2023-06-15 12:50:00,205.84,206.01,205.6,205.72,23261.0,196.8861,197.0487,196.6566,196.7713,23261.0
2023-06-15 13:00:00,205.72,205.72,205.36,205.41,14573.0,196.7713,196.7713,196.427,196.4748,14573.0
2023-06-15 13:10:00,205.42,205.83,205.36,205.76,24006.0,196.4844,196.8766,196.427,196.8096,24006.0
2023-06-15 13:20:00,205.8,205.96,205.73,205.88,12139.0,196.8479,197.0009,196.7809,196.9244,12139.0
2023-06-15 13:30:00,205.93,206.0,205.52,205.57,11825.0,196.9722,197.0392,196.58,196.6279,11825.0
2023-06-15 13:40:00,205.64,205.87,205.56,205.62,9097.0,196.6948,196.9148,196.6183,196.6757,9097.0
2023-06-15 13:50:00,205.62,205.92,205.58,205.88,12045.0,196.6757,196.9626,196.6374,196.9244,12045.0
2023-06-15 14:00:00,205.89,206.12,205.63,205.65,34213.0,196.934,197.1539,196.6853,196.7044,34213.0
2023-06-15 14:10:00,205.65,206.26,205.65,206.19,23194.0,196.7044,197.2879,196.7044,197.2209,23194.0
2023-06-15 14:20:00,206.18,206.37,206.1,206.13,19911.0,197.2113,197.3931,197.1348,197.1635,19911.0
2023-06-15 14:30:00,206.17,206.47,206.17,206.44,11773.0,197.2018,197.4887,197.2018,197.46,11773.0
2023-06-15 14:40:00,206.47,206.53,206.31,206.32,17203.0,197.4887,197.5461,197.3357,197.3452,17203.0
2023-06-15 14:50:00,206.27,206.84,206.15,206.64,17776.0,197.2974,197.8426,197.1826,197.6513,17776.0
2023-06-15 15:00:00,206.66,206.73,206.28,206.47,11257.0,197.6705,197.7374,197.307,197.4887,11257.0
2023-06-15 15:10:00,206.47,206.74,206.4,206.51,27773.0,197.4887,197.747,197.4218,197.527,27773.0
2023-06-15 15:20:00,206.54,206.57,206.37,206.51,22941.0,197.5557,197.5844,197.3931,197.527,22941.0
2023-06-15 15:30:00,206.53,206.55,206.04,206.19,28599.0,197.5461,197.5652,197.0774,197.2209,28599.0
2023-06-15 15:40:00,206.21,206.42,206.01,206.12,48027.0,197.24,197.4409,197.0487,197.1539,48027.0
2023-06-15 15:50:00,206.13,206.27,205.79,206.06,156281.0,197.1635,197.2974,196.8383,197.0966,156281.0
2023-06-16 09:30:00,206.37,206.9,205.15,205.62,751644.0,197.3931,197.9,196.2261,196.6757,751644.0
2023-06-16 09:40:00,205.72,205.89,205.05,205.69,27566.0,196.7713,196.934,196.1305,196.7427,27566.0
2023-06-16 09:50:00,205.79,205.95,205.34,205.61,36370.0,196.8383,196.9913,196.4079,196.6661,36370.0
2023-06-16 10:00:00,206.0,206.38,205.75,205.97,26980.0,197.0392,197.4026,196.8,197.0105,26980.0
2023-06-16 10:10:00,206.04,206.29,205.08,205.09,23500.0,197.0774,197.3166,196.1592,196.1688,23500.0
2023-06-16 10:20:00,205.07,205.3,204.82,205.28,30190.0,196.1496,196.3696,195.9105,196.3505,30190.0
2023-06-16 10:30:00,205.21,205.27,204.52,204.58,31348.0,196.2835,196.3409,195.6235,195.6809,31348.0
2023-06-16 10:40:00,204.54,205.25,204.48,205.18,38756.0,195.6427,196.3218,195.5853,196.2548,38756.0
2023-06-16 10:50:00,205.1,205.61,205.02,205.61,21366.0,196.1783,196.6661,196.1018,196.6661,21366.0
2023-06-16 11:00:00,205.54,205.55,204.93,205.12,21384.0,196.5992,196.6087,196.0157,196.1974,21384.0
2023-06-16 11:10:00,205.15,205.5,205.13,205.24,31703.0,196.2261,196.5609,196.207,196.3122,31703.0
2023-06-16 11:20:00,205.2,205.25,204.83,204.96,37175.0,196.274,196.3218,195.9201,196.0444,37175.0
2023-06-16 11:30:00,205.13,205.16,204.53,204.73,46286.0,196.207,196.2357,195.6331,195.8244,46286.0
2023-06-16 11:40:00,204.73,205.03,204.63,205.0,42305.0,195.8244,196.1114,195.7288,196.0827,42305.0
2023-06-16 11:50:00,204.99,205.07,204.88,205.07,26047.0,196.0731,196.1496,195.9679,196.1496,26047.0
2023-06-16 12:00:00,205.12,205.29,205.0,205.28,7982.0,196.1974,196.3601,196.0827,196.3505,7982.0
2023-06-16 12:10:00,205.34,205.6,205.11,205.51,14293.0,196.4079,196.6566,196.1879,196.5705,14293.0
2023-06-16 12:20:00,205.52,205.89,205.51,205.8,7061.0,196.58,196.934,196.5705,196.8479,7061.0
2023-06-16 12:30:00,205.75,205.88,205.66,205.88,10461.0,196.8,196.9244,196.714,196.9244,10461.0
2023-06-16 12:40:00,205.83,206.05,205.83,206.01,8179.0,196.8766,197.087,196.8766,197.0487,8179.0
2023-06-16 12:50:00,206.02,206.17,205.81,205.81,10681.0,197.0583,197.2018,196.8574,196.8574,10681.0
2023-06-16 13:00:00,205.86,206.01,205.45,205.46,13227.0,196.9053,197.0487,196.5131,196.5227,13227.0
2023-06-16 13:10:00,205.45,205.52,205.33,205.42,15540.0,196.5131,196.58,196.3983,196.4844,15540.0
2023-06-16 13:20:00,205.41,205.47,205.35,205.45,20340.0,196.4748,196.5322,196.4174,196.5131,20340.0
2023-06-16 13:30:00,205.43,205.5,205.15,205.37,69224.0,196.494,196.5609,196.2261,196.4366,69224.0
2023-06-16 13:40:00,205.39,205.53,205.32,205.46,10153.0,196.4557,196.5896,196.3887,196.5227,10153.0
2023-06-16 13:50:00,205.49,205.6,205.37,205.52,25445.0,196.5514,196.6566,196.4366,196.58,25445.0
2023-06-16 14:00:00,205.55,205.56,205.26,205.29,45691.0,196.6087,196.6183,196.3314,196.3601,45691.0
2023-06-16 14:10:00,205.29,205.66,205.27,205.55,38709.0,196.3601,196.714,196.3409,196.6087,38709.0
2023-06-16 14:20:00,205.54,205.63,205.44,205.6,15803.0,196.5992,196.6853,196.5035,196.6566,15803.0
2023-06-16 14:30:00,205.59,205.6,205.4,205.51,22989.0,196.647,196.6566,196.4653,196.5705,22989.0
2023-06-16 14:40:00,205.53,205.63,205.45,205.5,14744.0,196.5896,196.6853,196.5131,196.5609,14744.0
2023-06-16 14:50:00,205.48,205.64,205.45,205.54,16563.0,196.5418,196.6948,196.5131,196.5992,16563.0
2023-06-16 15:00:00,205.54,205.57,205.3,205.41,32293.0,196.5992,196.6279,196.3696,196.4748,32293.0
2023-06-16 15:10:00,205.37,205.46,204.93,205.06,30869.0,196.4366,196.5227,196.0157,196.1401,30869.0
2023-06-16 15:20:00,205.1,205.19,204.96,204.96,34891.0,196.1783,196.2644,196.0444,196.0444,34891.0
2023-06-16 15:30:00,204.94,205.19,204.86,205.09,37358.0,196.0253,196.2644,195.9488,196.1688,37358.0
2023-06-16 15:40:00,205.09,205.12,204.79,204.86,76661.0,196.1688,196.1974,195.8818,195.9488,76661.0
2023-06-16 15:50:00,204.89,205.07,204.58,204.71,215518.0,195.9775,196.1496,195.6809,195.8053,215518.0
2023-06-20 09:30:00,202.94,204.24,202.91,203.2,88256.0,194.1123,195.3557,194.0836,194.361,88256.0
2023-06-20 09:40:00,202.87,203.04,201.89,202.32,78623.0,194.0453,194.2079,193.1079,193.5192,78623.0
2023-06-20 09:50:00,202.52,203.67,202.35,203.66,46309.0,193.7105,194.8105,193.5479,194.801,46309.0
2023-06-20 10:00:00,203.69,203.69,202.74,203.15,30982.0,194.8297,194.8297,193.921,194.3131,30982.0
2023-06-20 10:10:00,203.14,203.37,202.35,202.41,14646.0,194.3036,194.5236,193.5479,193.6053,14646.0
2023-06-20 10:20:00,202.36,202.5,201.93,202.3,17588.0,193.5575,193.6914,193.1462,193.5001,17588.0
2023-06-20 10:30:00,202.23,202.26,201.95,202.05,11436.0,193.4332,193.4619,193.1653,193.261,11436.0
2023-06-20 10:40:00,202.02,202.14,201.82,202.07,19588.0,193.2323,193.3471,193.041,193.2801,19588.0
2023-06-20 10:50:00,202.03,202.38,201.86,202.33,34270.0,193.2419,193.5766,193.0793,193.5288,34270.0
2023-06-20 11:00:00,202.32,202.39,201.75,201.82,34495.0,193.5192,193.5862,192.974,193.041,34495.0
2023-06-20 11:10:00,201.77,201.98,201.69,201.85,19785.0,192.9932,193.194,192.9166,193.0697,19785.0
2023-06-20 11:20:00,201.8,202.12,201.62,201.72,15882.0,193.0219,193.3279,192.8497,192.9453,15882.0
2023-06-20 11:30:00,201.77,201.84,201.63,201.76,16894.0,192.9932,193.0601,192.8593,192.9836,16894.0
2023-06-20 11:40:00,201.74,201.98,201.62,201.98,14100.0,192.9645,193.194,192.8497,193.194,14100.0
2023-06-20 11:50:00,201.93,202.17,201.84,201.89,15752.0,193.1462,193.3758,193.0601,193.1079,15752.0
2023-06-20 12:00:00,201.91,201.91,201.47,201.59,27219.0,193.1271,193.1271,192.7062,192.821,27219.0
2023-06-20 12:10:00,201.57,201.63,201.34,201.61,27942.0,192.8019,192.8593,192.5819,192.8401,27942.0
2023-06-20 12:20:00,201.61,201.83,201.44,201.44,12257.0,192.8401,193.0506,192.6775,192.6775,12257.0
2023-06-20 12:30:00,201.46,201.8,201.34,201.69,10191.0,192.6967,193.0219,192.5819,192.9166,10191.0
2023-06-20 12:40:00,201.77,201.93,201.65,201.7,20656.0,192.9932,193.1462,192.8784,192.9262,20656.0
2023-06-20 12:50:00,201.64,201.79,201.55,201.79,13470.0,192.8688,193.0123,192.7827,193.0123,13470.0
2023-06-20 13:00:00,201.83,201.86,201.48,201.5,21540.0,193.0506,193.0793,192.7158,192.7349,21540.0
2023-06-20 13:10:00,201.42,201.71,201.42,201.66,11929.0,192.6584,192.9358,192.6584,192.888,11929.0
2023-06-20 13:20:00,201.67,201.9,201.66,201.74,15186.0,192.8975,193.1175,192.888,192.9645,15186.0
2023-06-20 13:30:00,201.74,201.88,201.72,201.74,8604.0,192.9645,193.0984,192.9453,192.9645,8604.0
2023-06-20 13:40:00,201.8,202.24,201.79,202.16,31464.0,193.0219,193.4427,193.0123,193.3662,31464.0
2023-06-20 13:50:00,202.18,202.35,201.98,201.98,18950.0,193.3853,193.5479,193.194,193.194,18950.0
2023-06-20 14:00:00,202.02,202.14,201.92,202.11,10829.0,193.2323,193.3471,193.1366,193.3184,10829.0
2023-06-20 14:10:00,202.1,202.33,202.07,202.25,13440.0,193.3088,193.5288,193.2801,193.4523,13440.0
2023-06-20 14:20:00,202.25,202.42,202.25,202.31,17636.0,193.4523,193.6149,193.4523,193.5097,17636.0
2023-06-20 14:30:00,202.27,202.32,202.07,202.18,13031.0,193.4714,193.5192,193.2801,193.3853,13031.0
2023-06-20 14:40:00,202.15,202.2,201.81,201.91,13767.0,193.3566,193.4045,193.0314,193.1271,13767.0
2023-06-20 14:50:00,201.94,201.98,201.68,201.72,13559.0,193.1558,193.194,192.9071,192.9453,13559.0
2023-06-20 15:00:00,201.76,201.87,201.58,201.71,20396.0,192.9836,193.0888,192.8114,192.9358,20396.0
2023-06-20 15:10:00,201.71,201.77,201.45,201.45,23507.0,192.9358,192.9932,192.6871,192.6871,23507.0
2023-06-20 15:20:00,201.45,201.57,201.24,201.29,35628.0,192.6871,192.8019,192.4862,192.534,35628.0
2023-06-20 15:30:00,201.33,201.35,201.02,201.28,27499.0,192.5723,192.5914,192.2758,192.5245,27499.0
2023-06-20 15:40:00,201.29,201.42,201.11,201.39,44109.0,192.534,192.6584,192.3619,192.6297,44109.0
2023-06-20 15:50:00,201.37,201.73,201.3,201.43,199623.0,192.6106,192.9549,192.5436,192.668,199623.0
2023-06-21 09:30:00,200.47,201.07,200.13,201.07,66784.0,191.7497,192.3236,191.4245,192.3236,66784.0
2023-06-21 09:40:00,200.94,202.05,200.78,201.95,67638.0,192.1993,193.261,192.0462,193.1653,67638.0
2023-06-21 09:50:00,202.02,202.13,201.46,201.66,13061.0,193.2323,193.3375,192.6967,192.888,13061.0
2023-06-21 10:00:00,201.76,202.07,201.11,201.17,55500.0,192.9836,193.2801,192.3619,192.4193,55500.0
2023-06-21 10:10:00,201.1,201.65,201.04,201.49,21799.0,192.3523,192.8784,192.2949,192.7253,21799.0
2023-06-21 10:20:00,201.48,202.08,201.47,202.05,14676.0,192.7158,193.2897,192.7062,193.261,14676.0
2023-06-21 10:30:00,202.09,202.6,201.96,202.49,25378.0,193.2992,193.7871,193.1749,193.6819,25378.0
2023-06-21 10:40:00,202.48,202.53,202.12,202.27,24018.0,193.6723,193.7201,193.3279,193.4714,24018.0
2023-06-21 10:50:00,202.24,202.63,201.96,202.63,34565.0,193.4427,193.8158,193.1749,193.8158,34565.0
2023-06-21 11:00:00,202.64,203.72,202.63,203.66,29190.0,193.8253,194.8583,193.8158,194.801,29190.0
2023-06-21 11:10:00,203.72,204.0,203.07,203.49,40058.0,194.8583,195.1262,194.2366,194.6384,40058.0
2023-06-21 11:20:00,203.54,204.17,203.54,203.89,26973.0,194.6862,195.2888,194.6862,195.021,26973.0
2023-06-21 11:30:00,203.91,203.91,203.34,203.54,6471.0,195.0401,195.0401,194.4949,194.6862,6471.0
2023-06-21 11:40:00,203.5,203.82,203.39,203.63,14822.0,194.6479,194.954,194.5427,194.7723,14822.0
2023-06-21 11:50:00,203.63,203.63,203.34,203.52,21640.0,194.7723,194.7723,194.4949,194.667,21640.0
2023-06-21 12:00:00,203.45,203.7,203.41,203.6,18550.0,194.6001,194.8392,194.5618,194.7436,18550.0
2023-06-21 12:10:00,203.59,203.88,203.5,203.83,15182.0,194.734,195.0114,194.6479,194.9636,15182.0
2023-06-21 12:20:00,203.8,204.1,203.7,204.07,16901.0,194.9349,195.2218,194.8392,195.1931,16901.0
2023-06-21 12:30:00,204.03,204.03,203.48,203.55,30836.0,195.1549,195.1549,194.6288,194.6957,30836.0
2023-06-21 12:40:00,203.57,203.58,203.4,203.5,26543.0,194.7149,194.7244,194.5523,194.6479,26543.0
2023-06-21 12:50:00,203.53,203.63,203.45,203.53,14972.0,194.6766,194.7723,194.6001,194.6766,14972.0
2023-06-21 13:00:00,203.51,203.75,203.34,203.75,19564.0,194.6575,194.887,194.4949,194.887,19564.0
2023-06-21 13:10:00,203.76,203.77,203.5,203.5,11831.0,194.8966,194.9062,194.6479,194.6479,11831.0
2023-06-21 13:20:00,203.55,203.57,203.32,203.5,17626.0,194.6957,194.7149,194.4757,194.6479,17626.0
2023-06-21 13:30:00,203.5,203.57,203.47,203.55,17976.0,194.6479,194.7149,194.6192,194.6957,17976.0
2023-06-21 13:40:00,203.59,203.71,203.55,203.56,12117.0,194.734,194.8488,194.6957,194.7053,12117.0
2023-06-21 13:50:00,203.55,203.61,203.33,203.39,10855.0,194.6957,194.7531,194.4853,194.5427,10855.0
2023-06-21 14:00:00,203.33,203.45,203.29,203.29,15406.0,194.4853,194.6001,194.4471,194.4471,15406.0
2023-06-21 14:10:00,203.3,203.34,203.2,203.34,9052.0,194.4566,194.4949,194.361,194.4949,9052.0
2023-06-21 14:20:00,203.41,203.67,203.4,203.58,8548.0,194.5618,194.8105,194.5523,194.7244,8548.0
2023-06-21 14:30:00,203.59,203.59,203.19,203.27,9804.0,194.734,194.734,194.3514,194.4279,9804.0
2023-06-21 14:40:00,203.25,203.32,202.92,203.09,15446.0,194.4088,194.4757,194.0931,194.2558,15446.0
2023-06-21 14:50:00,203.09,203.25,203.03,203.06,13296.0,194.2558,194.4088,194.1984,194.2271,13296.0
2023-06-21 15:00:00,203.08,203.08,202.76,202.78,14247.0,194.2462,194.2462,193.9401,193.9592,14247.0
2023-06-21 15:10:00,202.8,202.97,202.8,202.92,13402.0,193.9784,194.141,193.9784,194.0931,13402.0
2023-06-21 15:20:00,202.9,203.02,202.62,202.65,20640.0,194.074,194.1888,193.8062,193.8349,20640.0
2023-06-21 15:30:00,202.71,203.34,202.59,203.27,57763.0,193.8923,194.4949,193.7775,194.4279,57763.0
2023-06-21 15:40:00,203.25,203.65,203.25,203.6,30134.0,194.4088,194.7914,194.4088,194.7436,30134.0
2023-06-21 15:50:00,203.61,203.95,203.53,203.64,137096.0,194.7531,195.0783,194.6766,194.7818,137096.0
2023-06-22 09:30:00,203.63,203.65,202.2,202.76,39877.0,194.7723,194.7914,193.4045,193.9401,39877.0
2023-06-22 09:40:00,202.52,202.86,201.96,202.15,15606.0,193.7105,194.0358,193.1749,193.3566,15606.0
2023-06-22 09:50:00,202.11,203.3,202.11,203.3,41675.0,193.3184,194.4566,193.3184,194.4566,41675.0
2023-06-22 10:00:00,203.24,203.36,202.86,203.1,28142.0,194.3992,194.514,194.0358,194.2653,28142.0
2023-06-22 10:10:00,203.05,203.48,202.89,203.1,40051.0,194.2175,194.6288,194.0645,194.2653,40051.0
2023-06-22 10:20:00,203.11,203.17,202.93,203.03,11076.0,194.2749,194.3323,194.1027,194.1984,11076.0
2023-06-22 10:30:00,203.03,203.35,202.94,202.95,16681.0,194.1984,194.5044,194.1123,194.1218,16681.0
2023-06-22 10:40:00,203.01,203.18,202.72,202.92,18573.0,194.1792,194.3418,193.9018,194.0931,18573.0
2023-06-22 10:50:00,202.93,203.25,202.77,203.14,18602.0,194.1027,194.4088,193.9497,194.3036,18602.0
2023-06-22 11:00:00,203.18,203.18,202.59,202.59,8418.0,194.3418,194.3418,193.7775,193.7775,8418.0
2023-06-22 11:10:00,202.62,202.79,202.43,202.67,11985.0,193.8062,193.9688,193.6245,193.854,11985.0
2023-06-22 11:20:00,202.7,202.77,202.5,202.68,24428.0,193.8827,193.9497,193.6914,193.8636,24428.0
2023-06-22 11:30:00,202.68,202.91,202.62,202.62,15336.0,193.8636,194.0836,193.8062,193.8062,15336.0
2023-06-22 11:40:00,202.66,202.76,202.44,202.44,11365.0,193.8445,193.9401,193.634,193.634,11365.0
2023-06-22 11:50:00,202.43,202.73,202.35,202.57,11148.0,193.6245,193.9114,193.5479,193.7584,11148.0
2023-06-22 12:00:00,202.59,202.6,202.18,202.28,14611.0,193.7775,193.7871,193.3853,193.481,14611.0
2023-06-22 12:10:00,202.24,202.82,202.17,202.52,13701.0,193.4427,193.9975,193.3758,193.7105,13701.0
2023-06-22 12:20:00,202.51,202.65,202.44,202.57,8027.0,193.701,193.8349,193.634,193.7584,8027.0
2023-06-22 12:30:00,202.56,202.65,202.44,202.45,10733.0,193.7488,193.8349,193.634,193.6436,10733.0
2023-06-22 12:40:00,202.4,202.43,202.04,202.12,13785.0,193.5958,193.6245,193.2514,193.3279,13785.0
2023-06-22 12:50:00,202.13,202.34,202.07,202.15,21965.0,193.3375,193.5384,193.2801,193.3566,21965.0
2023-06-22 13:00:00,202.16,202.18,201.99,202.03,15304.0,193.3662,193.3853,193.2036,193.2419,15304.0
2023-06-22 13:10:00,201.95,202.23,201.87,202.23,17809.0,193.1653,193.4332,193.0888,193.4332,17809.0
2023-06-22 13:20:00,202.23,202.49,202.18,202.48,18048.0,193.4332,193.6819,193.3853,193.6723,18048.0
2023-06-22 13:30:00,202.47,202.76,202.43,202.76,20965.0,193.6627,193.9401,193.6245,193.9401,20965.0
2023-06-22 13:40:00,202.83,203.07,202.74,203.01,16267.0,194.0071,194.2366,193.921,194.1792,16267.0
2023-06-22 13:50:00,202.99,203.16,202.9,203.13,18944.0,194.1601,194.3227,194.074,194.294,18944.0
2023-06-22 14:00:00,203.17,203.21,202.91,202.97,33248.0,194.3323,194.3705,194.0836,194.141,33248.0
2023-06-22 14:10:00,202.97,203.0,202.78,202.94,14800.0,194.141,194.1697,193.9592,194.1123,14800.0
2023-06-22 14:20:00,202.93,203.27,202.92,203.27,20400.0,194.1027,194.4279,194.0931,194.4279,20400.0
2023-06-22 14:30:00,203.24,203.41,203.2,203.41,15691.0,194.3992,194.5618,194.361,194.5618,15691.0
2023-06-22 14:40:00,203.37,203.4,202.91,202.95,12109.0,194.5236,194.5523,194.0836,194.1218,12109.0
2023-06-22 14:50:00,202.95,203.3,202.92,203.24,13641.0,194.1218,194.4566,194.0931,194.3992,13641.0
2023-06-22 15:00:00,203.28,203.28,202.95,202.98,13242.0,194.4375,194.4375,194.1218,194.1505,13242.0
2023-06-22 15:10:00,202.98,203.11,202.91,202.94,13922.0,194.1505,194.2749,194.0836,194.1123,13922.0
2023-06-22 15:20:00,202.92,202.95,202.57,202.58,23092.0,194.0931,194.1218,193.7584,193.7679,23092.0
2023-06-22 15:30:00,202.55,202.81,202.41,202.81,24467.0,193.7392,193.9879,193.6053,193.9879,24467.0
2023-06-22 15:40:00,202.83,202.94,202.72,202.77,27195.0,194.0071,194.1123,193.9018,193.9497,27195.0
2023-06-22 15:50:00,202.81,203.39,202.81,203.38,121909.0,193.9879,194.5427,193.9879,194.5331,121909.0
2023-06-23 09:30:00,201.88,201.99,200.43,201.4,52272.0,193.0984,193.2036,191.7115,192.6393,52272.0
2023-06-23 09:40:00,201.4,201.97,200.95,201.49,37085.0,192.6393,193.1845,192.2088,192.7253,37085.0
2023-06-23 09:50:00,201.52,201.95,200.51,200.77,82423.0,192.754,193.1653,191.788,192.0367,82423.0
2023-06-23 10:00:00,200.87,201.51,200.78,201.11,42536.0,192.1323,192.7445,192.0462,192.3619,42536.0
2023-06-23 10:10:00,201.08,201.09,200.37,200.72,35181.0,192.3332,192.3427,191.6541,191.9888,35181.0
2023-06-23 10:20:00,200.71,201.25,200.64,200.78,23913.0,191.9793,192.4958,191.9123,192.0462,23913.0
2023-06-23 10:30:00,200.82,201.15,200.31,201.04,31483.0,192.0845,192.4001,191.5967,192.2949,31483.0
2023-06-23 10:40:00,201.11,201.18,200.65,200.82,37449.0,192.3619,192.4288,191.9219,192.0845,37449.0
2023-06-23 10:50:00,200.81,200.85,200.44,200.6,43209.0,192.0749,192.1132,191.721,191.8741,43209.0
2023-06-23 11:00:00,200.63,200.73,200.18,200.31,27043.0,191.9028,191.9984,191.4723,191.5967,27043.0
2023-06-23 11:10:00,200.3,200.4,200.09,200.21,42889.0,191.5871,191.6828,191.3862,191.501,42889.0
2023-06-23 11:20:00,200.21,200.29,199.48,199.81,30446.0,191.501,191.5775,190.8028,191.1184,30446.0
2023-06-23 11:30:00,199.86,200.23,199.78,200.1,31423.0,191.1663,191.5202,191.0897,191.3958,31423.0
2023-06-23 11:40:00,200.09,200.3,199.84,200.17,42854.0,191.3862,191.5871,191.1471,191.4628,42854.0
2023-06-23 11:50:00,200.16,200.6,200.03,200.52,21809.0,191.4532,191.8741,191.3289,191.7975,21809.0
2023-06-23 12:00:00,200.6,200.6,200.23,200.25,23048.0,191.8741,191.8741,191.5202,191.5393,23048.0
2023-06-23 12:10:00,200.29,200.43,200.12,200.24,34379.0,191.5775,191.7115,191.4149,191.5297,34379.0
2023-06-23 12:20:00,200.21,200.38,200.16,200.25,16244.0,191.501,191.6636,191.4532,191.5393,16244.0
2023-06-23 12:30:00,200.3,200.41,199.82,199.82,26028.0,191.5871,191.6923,191.128,191.128,26028.0
2023-06-23 12:40:00,199.78,200.32,199.73,200.24,23075.0,191.0897,191.6062,191.0419,191.5297,23075.0
2023-06-23 12:50:00,200.25,200.46,200.2,200.32,18160.0,191.5393,191.7402,191.4915,191.6062,18160.0
2023-06-23 13:00:00,200.32,200.52,199.91,200.03,38226.0,191.6062,191.7975,191.2141,191.3289,38226.0
2023-06-23 13:10:00,200.04,200.2,199.89,200.03,18022.0,191.3384,191.4915,191.1949,191.3289,18022.0
2023-06-23 13:20:00,200.08,200.32,200.02,200.28,19051.0,191.3767,191.6062,191.3193,191.568,19051.0
2023-06-23 13:30:00,200.31,200.36,200.12,200.27,27445.0,191.5967,191.6445,191.4149,191.5584,27445.0
2023-06-23 13:40:00,200.3,200.42,200.19,200.25,21350.0,191.5871,191.7019,191.4819,191.5393,21350.0
2023-06-23 13:50:00,200.24,200.39,200.19,200.34,20558.0,191.5297,191.6732,191.4819,191.6254,20558.0
2023-06-23 14:00:00,200.32,200.37,199.79,199.87,36379.0,191.6062,191.6541,191.0993,191.1758,36379.0
2023-06-23 14:10:00,199.88,199.92,199.59,199.8,21193.0,191.1854,191.2236,190.908,191.1089,21193.0
2023-06-23 14:20:00,199.82,199.82,199.59,199.8,24104.0,191.128,191.128,190.908,191.1089,24104.0
2023-06-23 14:30:00,199.79,199.95,199.63,199.67,35816.0,191.0993,191.2523,190.9463,190.9845,35816.0
2023-06-23 14:40:00,199.66,199.77,199.33,199.49,44966.0,190.975,191.0802,190.6593,190.8123,44966.0
2023-06-23 14:50:00,199.47,199.52,199.3,199.35,15119.0,190.7932,190.841,190.6306,190.6784,15119.0
2023-06-23 15:00:00,199.33,199.62,199.19,199.61,28212.0,190.6593,190.9367,190.5254,190.9271,28212.0
2023-06-23 15:10:00,199.66,199.73,199.39,199.55,24604.0,190.975,191.0419,190.7167,190.8697,24604.0
2023-06-23 15:20:00,199.55,199.58,199.06,199.16,44889.0,190.8697,190.8984,190.4011,190.4967,44889.0
2023-06-23 15:30:00,199.16,199.59,199.1,199.53,61497.0,190.4967,190.908,190.4393,190.8506,61497.0
2023-06-23 15:40:00,199.54,199.96,199.51,199.89,65989.0,190.8602,191.2619,190.8315,191.1949,65989.0
2023-06-23 15:50:00,199.9,200.45,199.71,199.95,232987.0,191.2045,191.7306,191.0228,191.2523,232987.0
2023-06-26 09:30:00,200.19,201.66,200.13,201.03,47969.0,191.4819,192.888,191.4245,192.2854,47969.0
2023-06-26 09:40:00,201.03,201.46,200.72,201.13,37985.0,192.2854,192.6967,191.9888,192.381,37985.0
2023-06-26 09:50:00,201.2,201.58,200.83,200.94,22270.0,192.448,192.8114,192.0941,192.1993,22270.0
2023-06-26 10:00:00,200.9,201.12,200.31,200.31,14097.0,192.161,192.3714,191.5967,191.5967,14097.0
2023-06-26 10:10:00,200.28,200.48,200.09,200.09,10348.0,191.568,191.7593,191.3862,191.3862,10348.0
2023-06-26 10:20:00,200.14,200.54,200.12,200.41,11625.0,191.4341,191.8167,191.4149,191.6923,11625.0
2023-06-26 10:30:00,200.36,200.43,200.11,200.11,22801.0,191.6445,191.7115,191.4054,191.4054,22801.0
2023-06-26 10:40:00,200.0,200.31,199.96,200.31,16910.0,191.3002,191.5967,191.2619,191.5967,16910.0
2023-06-26 10:50:00,200.32,200.48,200.03,200.31,15666.0,191.6062,191.7593,191.3289,191.5967,15666.0
2023-06-26 11:00:00,200.32,200.4,200.0,200.04,8751.0,191.6062,191.6828,191.3002,191.3384,8751.0
2023-06-26 11:10:00,200.06,200.25,200.05,200.23,7810.0,191.3576,191.5393,191.348,191.5202,7810.0
2023-06-26 11:20:00,200.27,200.44,200.13,200.35,14459.0,191.5584,191.721,191.4245,191.6349,14459.0
2023-06-26 11:30:00,200.33,200.55,199.91,200.0,32524.0,191.6158,191.8262,191.2141,191.3002,32524.0
2023-06-26 11:40:00,200.04,200.18,199.86,199.87,19288.0,191.3384,191.4723,191.1663,191.1758,19288.0
2023-06-26 11:50:00,199.87,200.28,199.82,200.28,42975.0,191.1758,191.568,191.128,191.568,42975.0
2023-06-26 12:00:00,200.38,200.65,200.33,200.53,18789.0,191.6636,191.9219,191.6158,191.8071,18789.0
2023-06-26 12:10:00,200.54,201.16,200.37,201.14,33423.0,191.8167,192.4097,191.6541,192.3906,33423.0
2023-06-26 12:20:00,201.11,201.68,201.06,201.62,11971.0,192.3619,192.9071,192.3141,192.8497,11971.0
2023-06-26 12:30:00,201.6,201.61,201.24,201.47,23201.0,192.8306,192.8401,192.4862,192.7062,23201.0
2023-06-26 12:40:00,201.47,201.57,201.25,201.51,12297.0,192.7062,192.8019,192.4958,192.7445,12297.0
2023-06-26 12:50:00,201.52,201.77,201.43,201.43,16111.0,192.754,192.9932,192.668,192.668,16111.0
2023-06-26 13:00:00,201.47,201.56,201.24,201.32,11859.0,192.7062,192.7923,192.4862,192.5627,11859.0
2023-06-26 13:10:00,201.37,201.37,201.16,201.35,9406.0,192.6106,192.6106,192.4097,192.5914,9406.0
2023-06-26 13:20:00,201.37,201.37,201.0,201.19,12024.0,192.6106,192.6106,192.2567,192.4384,12024.0
2023-06-26 13:30:00,201.21,201.26,201.1,201.17,7269.0,192.4575,192.5054,192.3523,192.4193,7269.0
2023-06-26 13:40:00,201.21,201.5,201.17,201.41,11795.0,192.4575,192.7349,192.4193,192.6488,11795.0
2023-06-26 13:50:00,201.41,201.44,201.12,201.23,8928.0,192.6488,192.6775,192.3714,192.4767,8928.0
2023-06-26 14:00:00,201.25,201.31,201.05,201.06,17734.0,192.4958,192.5532,192.3045,192.3141,17734.0
2023-06-26 14:10:00,201.07,201.1,200.84,200.95,15210.0,192.3236,192.3523,192.1036,192.2088,15210.0
2023-06-26 14:20:00,200.89,201.27,200.87,201.22,13335.0,192.1514,192.5149,192.1323,192.4671,13335.0
2023-06-26 14:30:00,201.22,201.46,201.17,201.46,11743.0,192.4671,192.6967,192.4193,192.6967,11743.0
2023-06-26 14:40:00,201.48,201.69,201.48,201.58,7392.0,192.7158,192.9166,192.7158,192.8114,7392.0
2023-06-26 14:50:00,201.61,201.64,201.39,201.56,12332.0,192.8401,192.8688,192.6297,192.7923,12332.0
2023-06-26 15:00:00,201.58,201.81,201.54,201.81,22778.0,192.8114,193.0314,192.7732,193.0314,22778.0
2023-06-26 15:10:00,201.78,201.78,201.64,201.7,14360.0,193.0027,193.0027,192.8688,192.9262,14360.0
2023-06-26 15:20:00,201.7,201.7,201.47,201.6,13908.0,192.9262,192.9262,192.7062,192.8306,13908.0
2023-06-26 15:30:00,201.61,201.67,201.47,201.53,23701.0,192.8401,192.8975,192.7062,192.7636,23701.0
2023-06-26 15:40:00,201.5,201.58,201.12,201.28,39769.0,192.7349,192.8114,192.3714,192.5245,39769.0
2023-06-26 15:50:00,201.26,201.44,201.14,201.37,142450.0,192.5054,192.6775,192.3906,192.6106,142450.0
2023-06-27 09:30:00,201.64,202.32,201.29,202.29,39583.0,192.8688,193.5192,192.534,193.4905,39583.0
2023-06-27 09:40:00,202.22,202.59,201.07,201.07,25247.0,193.4236,193.7775,192.3236,192.3236,25247.0
2023-06-27 09:50:00,201.06,201.15,200.66,201.0,26662.0,192.3141,192.4001,191.9315,192.2567,26662.0
2023-06-27 10:00:00,200.99,201.47,200.92,201.36,35720.0,192.2471,192.7062,192.1801,192.601,35720.0
2023-06-27 10:10:00,201.34,201.95,201.07,201.68,47913.0,192.5819,193.1653,192.3236,192.9071,47913.0
2023-06-27 10:20:00,201.65,201.91,201.33,201.85,48671.0,192.8784,193.1271,192.5723,193.0697,48671.0
2023-06-27 10:30:00,201.96,202.31,201.8,202.07,45005.0,193.1749,193.5097,193.0219,193.2801,45005.0
2023-06-27 10:40:00,202.14,202.3,201.84,201.84,29491.0,193.3471,193.5001,193.0601,193.0601,29491.0
2023-06-27 10:50:00,201.83,202.47,201.81,202.4,28529.0,193.0506,193.6627,193.0314,193.5958,28529.0
2023-06-27 11:00:00,202.49,202.62,202.1,202.36,78436.0,193.6819,193.8062,193.3088,193.5575,78436.0
2023-06-27 11:10:00,202.36,203.12,202.34,203.07,37497.0,193.5575,194.2844,193.5384,194.2366,37497.0
2023-06-27 11:20:00,203.01,203.04,202.76,202.89,31383.0,194.1792,194.2079,193.9401,194.0645,31383.0
2023-06-27 11:30:00,202.93,203.38,202.85,203.33,13223.0,194.1027,194.5331,194.0262,194.4853,13223.0
2023-06-27 11:40:00,203.3,203.33,202.88,202.88,14166.0,194.4566,194.4853,194.0549,194.0549,14166.0
2023-06-27 11:50:00,202.86,203.2,202.78,203.03,30282.0,194.0358,194.361,193.9592,194.1984,30282.0
2023-06-27 12:00:00,203.03,203.09,202.79,203.02,38645.0,194.1984,194.2558,193.9688,194.1888,38645.0
2023-06-27 12:10:00,203.01,203.16,202.88,202.98,27160.0,194.1792,194.3227,194.0549,194.1505,27160.0
2023-06-27 12:20:00,202.95,203.07,202.43,202.43,76368.0,194.1218,194.2366,193.6245,193.6245,76368.0
2023-06-27 12:30:00,202.44,202.98,202.21,202.98,23629.0,193.634,194.1505,193.414,194.1505,23629.0
2023-06-27 12:40:00,203.02,203.03,202.69,202.95,27280.0,194.1888,194.1984,193.8732,194.1218,27280.0
2023-06-27 12:50:00,202.97,203.21,202.9,203.03,19398.0,194.141,194.3705,194.074,194.1984,19398.0
2023-06-27 13:00:00,203.03,203.08,202.35,202.47,20696.0,194.1984,194.2462,193.5479,193.6627,20696.0
2023-06-27 13:10:00,202.48,202.77,202.48,202.57,11204.0,193.6723,193.9497,193.6723,193.7584,11204.0
2023-06-27 13:20:00,202.57,202.79,202.42,202.42,26312.0,193.7584,193.9688,193.6149,193.6149,26312.0
2023-06-27 13:30:00,202.47,202.67,202.43,202.52,18913.0,193.6627,193.854,193.6245,193.7105,18913.0
2023-06-27 13:40:00,202.51,202.77,202.5,202.75,25749.0,193.701,193.9497,193.6914,193.9305,25749.0
2023-06-27 13:50:00,202.77,203.22,202.75,202.84,61085.0,193.9497,194.3801,193.9305,194.0166,61085.0
2023-06-27 14:00:00,202.84,203.12,202.75,202.95,28378.0,194.0166,194.2844,193.9305,194.1218,28378.0
2023-06-27 14:10:00,203.0,203.13,202.92,203.01,23623.0,194.1697,194.294,194.0931,194.1792,23623.0
2023-06-27 14:20:00,203.02,203.1,202.94,202.97,13338.0,194.1888,194.2653,194.1123,194.141,13338.0
2023-06-27 14:30:00,202.98,203.12,202.93,203.0,21576.0,194.1505,194.2844,194.1027,194.1697,21576.0
2023-06-27 14:40:00,202.97,203.17,202.95,203.05,15985.0,194.141,194.3323,194.1218,194.2175,15985.0
2023-06-27 14:50:00,203.06,203.09,202.84,202.85,27687.0,194.2271,194.2558,194.0166,194.0262,27687.0
2023-06-27 15:00:00,202.87,203.15,202.86,203.03,23518.0,194.0453,194.3131,194.0358,194.1984,23518.0
2023-06-27 15:10:00,203.02,203.15,202.88,203.09,25366.0,194.1888,194.3131,194.0549,194.2558,25366.0
2023-06-27 15:20:00,203.08,203.22,202.87,203.22,34512.0,194.2462,194.3801,194.0453,194.3801,34512.0
2023-06-27 15:30:00,203.21,203.24,202.86,202.92,64680.0,194.3705,194.3992,194.0358,194.0931,64680.0
2023-06-27 15:40:00,202.94,203.22,202.91,203.22,61116.0,194.1123,194.3801,194.0836,194.3801,61116.0
2023-06-27 15:50:00,203.21,203.33,202.93,202.97,180055.0,194.3705,194.4853,194.1027,194.141,180055.0
2023-06-28 09:30:00,203.04,203.42,201.81,202.22,62246.0,194.2079,194.5714,193.0314,193.4236,62246.0
2023-06-28 09:40:00,202.55,202.75,201.98,202.37,22274.0,193.7392,193.9305,193.194,193.5671,22274.0
2023-06-28 09:50:00,202.49,202.82,201.89,202.71,23561.0,193.6819,193.9975,193.1079,193.8923,23561.0
2023-06-28 10:00:00,202.59,202.86,202.42,202.54,25915.0,193.7775,194.0358,193.6149,193.7297,25915.0
2023-06-28 10:10:00,202.6,202.69,202.36,202.56,18833.0,193.7871,193.8732,193.5575,193.7488,18833.0
2023-06-28 10:20:00,202.6,202.84,202.58,202.68,34765.0,193.7871,194.0166,193.7679,193.8636,34765.0
2023-06-28 10:30:00,202.83,202.97,202.63,202.69,25525.0,194.0071,194.141,193.8158,193.8732,25525.0
2023-06-28 10:40:00,202.7,202.92,202.63,202.68,31412.0,193.8827,194.0931,193.8158,193.8636,31412.0
2023-06-28 10:50:00,202.68,202.74,201.86,202.12,54354.0,193.8636,193.921,193.0793,193.3279,54354.0
2023-06-28 11:00:00,202.14,202.35,202.01,202.26,25440.0,193.3471,193.5479,193.2227,193.4619,25440.0
2023-06-28 11:10:00,202.35,202.56,202.12,202.42,27193.0,193.5479,193.7488,193.3279,193.6149,27193.0
2023-06-28 11:20:00,202.37,202.82,202.05,202.82,24183.0,193.5671,193.9975,193.261,193.9975,24183.0
2023-06-28 11:30:00,202.72,202.75,202.47,202.57,23410.0,193.9018,193.9305,193.6627,193.7584,23410.0
2023-06-28 11:40:00,202.58,202.66,202.1,202.11,36316.0,193.7679,193.8445,193.3088,193.3184,36316.0
2023-06-28 11:50:00,202.13,202.3,201.9,202.07,50081.0,193.3375,193.5001,193.1175,193.2801,50081.0
2023-06-28 12:00:00,202.03,202.18,201.64,201.94,41322.0,193.2419,193.3853,192.8688,193.1558,41322.0
2023-06-28 12:10:00,201.97,202.02,201.77,201.9,43597.0,193.1845,193.2323,192.9932,193.1175,43597.0
2023-06-28 12:20:00,201.95,202.1,201.71,202.01,30102.0,193.1653,193.3088,192.9358,193.2227,30102.0
2023-06-28 12:30:00,202.0,202.35,202.0,202.18,19856.0,193.2132,193.5479,193.2132,193.3853,19856.0
2023-06-28 12:40:00,202.16,202.6,202.16,202.45,35609.0,193.3662,193.7871,193.3662,193.6436,35609.0
2023-06-28 12:50:00,202.44,202.44,201.9,202.31,13816.0,193.634,193.634,193.1175,193.5097,13816.0
2023-06-28 13:00:00,202.26,202.4,202.13,202.14,23429.0,193.4619,193.5958,193.3375,193.3471,23429.0
2023-06-28 13:10:00,202.09,202.32,201.97,202.27,23363.0,193.2992,193.5192,193.1845,193.4714,23363.0
2023-06-28 13:20:00,202.32,202.46,202.21,202.45,18242.0,193.5192,193.6532,193.414,193.6436,18242.0
2023-06-28 13:30:00,202.52,202.55,202.1,202.1,25950.0,193.7105,193.7392,193.3088,193.3088,25950.0
2023-06-28 13:40:00,202.07,202.18,201.96,202.14,30150.0,193.2801,193.3853,193.1749,193.3471,30150.0
2023-06-28 13:50:00,202.1,202.27,201.95,202.27,18584.0,193.3088,193.4714,193.1653,193.4714,18584.0
2023-06-28 14:00:00,202.33,202.6,202.27,202.42,20456.0,193.5288,193.7871,193.4714,193.6149,20456.0
2023-06-28 14:10:00,202.4,202.52,202.27,202.37,34995.0,193.5958,193.7105,193.4714,193.5671,34995.0
2023-06-28 14:20:00,202.36,202.5,202.29,202.33,23663.0,193.5575,193.6914,193.4905,193.5288,23663.0
2023-06-28 14:30:00,202.35,202.58,202.35,202.35,20979.0,193.5479,193.7679,193.5479,193.5479,20979.0
2023-06-28 14:40:00,202.3,202.43,202.23,202.3,15548.0,193.5001,193.6245,193.4332,193.5001,15548.0
2023-06-28 14:50:00,202.31,202.48,202.22,202.31,23817.0,193.5097,193.6723,193.4236,193.5097,23817.0
2023-06-28 15:00:00,202.31,202.45,202.23,202.45,30287.0,193.5097,193.6436,193.4332,193.6436,30287.0
2023-06-28 15:10:00,202.43,202.74,202.43,202.73,32319.0,193.6245,193.921,193.6245,193.9114,32319.0
2023-06-28 15:20:00,202.7,202.79,202.58,202.63,37814.0,193.8827,193.9688,193.7679,193.8158,37814.0
2023-06-28 15:30:00,202.64,202.82,202.52,202.76,41660.0,193.8253,193.9975,193.7105,193.9401,41660.0
2023-06-28 15:40:00,202.75,202.75,202.51,202.69,67121.0,193.9305,193.9305,193.701,193.8732,67121.0
2023-06-28 15:50:00,202.63,203.17,202.56,203.17,206195.0,193.8158,194.3323,193.7488,194.3323,206195.0
2023-06-29 09:30:00,202.37,203.02,201.65,202.32,75168.0,193.5671,194.1888,192.8784,193.5192,75168.0
2023-06-29 09:40:00,202.32,202.58,201.98,202.52,27357.0,193.5192,193.7679,193.194,193.7105,27357.0
2023-06-29 09:50:00,202.55,202.83,202.37,202.55,12886.0,193.7392,194.0071,193.5671,193.7392,12886.0
2023-06-29 10:00:00,202.68,203.14,202.63,203.02,41639.0,193.8636,194.3036,193.8158,194.1888,41639.0
2023-06-29 10:10:00,202.97,203.27,202.91,203.08,27086.0,194.141,194.4279,194.0836,194.2462,27086.0
2023-06-29 10:20:00,203.09,203.14,202.63,202.87,36900.0,194.2558,194.3036,193.8158,194.0453,36900.0
2023-06-29 10:30:00,202.9,203.09,202.6,202.66,30264.0,194.074,194.2558,193.7871,193.8445,30264.0
2023-06-29 10:40:00,202.62,202.69,202.13,202.31,77787.0,193.8062,193.8732,193.3375,193.5097,77787.0
2023-06-29 10:50:00,202.34,202.74,202.28,202.6,40212.0,193.5384,193.921,193.481,193.7871,40212.0
2023-06-29 11:00:00,202.55,202.82,202.51,202.68,24868.0,193.7392,193.9975,193.701,193.8636,24868.0
2023-06-29 11:10:00,202.68,202.78,202.34,202.46,15437.0,193.8636,193.9592,193.5384,193.6532,15437.0
2023-06-29 11:20:00,202.43,202.71,202.33,202.67,19583.0,193.6245,193.8923,193.5288,193.854,19583.0
2023-06-29 11:30:00,202.66,203.0,202.6,202.94,21308.0,193.8445,194.1697,193.7871,194.1123,21308.0
2023-06-29 11:40:00,203.06,203.23,202.95,203.07,39589.0,194.2271,194.3897,194.1218,194.2366,39589.0
2023-06-29 11:50:00,203.06,203.54,203.06,203.54,20520.0,194.2271,194.6862,194.2271,194.6862,20520.0
2023-06-29 12:00:00,203.57,203.83,203.39,203.8,23117.0,194.7149,194.9636,194.5427,194.9349,23117.0
2023-06-29 12:10:00,203.83,203.96,203.62,203.62,20456.0,194.9636,195.0879,194.7627,194.7627,20456.0
2023-06-29 12:20:00,203.65,204.0,203.63,203.97,28094.0,194.7914,195.1262,194.7723,195.0975,28094.0
2023-06-29 12:30:00,203.96,204.11,203.88,204.08,24198.0,195.0879,195.2314,195.0114,195.2027,24198.0
2023-06-29 12:40:00,204.12,204.12,203.69,203.76,21253.0,195.2409,195.2409,194.8297,194.8966,21253.0
2023-06-29 12:50:00,203.74,203.87,203.62,203.76,22265.0,194.8775,195.0018,194.7627,194.8966,22265.0
2023-06-29 13:00:00,203.74,203.8,203.44,203.73,17730.0,194.8775,194.9349,194.5905,194.8679,17730.0
2023-06-29 13:10:00,203.7,203.75,203.43,203.58,19161.0,194.8392,194.887,194.581,194.7244,19161.0
2023-06-29 13:20:00,203.55,203.72,203.52,203.63,10042.0,194.6957,194.8583,194.667,194.7723,10042.0
2023-06-29 13:30:00,203.67,203.81,203.5,203.81,19019.0,194.8105,194.9444,194.6479,194.9444,19019.0
2023-06-29 13:40:00,203.84,204.04,203.71,203.99,17810.0,194.9731,195.1644,194.8488,195.1166,17810.0
2023-06-29 13:50:00,203.97,204.03,203.48,203.56,14601.0,195.0975,195.1549,194.6288,194.7053,14601.0
2023-06-29 14:00:00,203.53,203.53,203.21,203.34,24438.0,194.6766,194.6766,194.3705,194.4949,24438.0
2023-06-29 14:10:00,203.34,203.76,203.32,203.67,10454.0,194.4949,194.8966,194.4757,194.8105,10454.0
2023-06-29 14:20:00,203.72,203.9,203.67,203.9,9995.0,194.8583,195.0305,194.8105,195.0305,9995.0
2023-06-29 14:30:00,203.9,204.04,203.79,203.93,10331.0,195.0305,195.1644,194.9253,195.0592,10331.0
2023-06-29 14:40:00,203.96,204.05,203.79,203.93,15329.0,195.0879,195.174,194.9253,195.0592,15329.0
2023-06-29 14:50:00,203.93,204.08,203.83,204.03,16160.0,195.0592,195.2027,194.9636,195.1549,16160.0
2023-06-29 15:00:00,204.07,204.42,204.06,204.42,28888.0,195.1931,195.5279,195.1836,195.5279,28888.0
2023-06-29 15:10:00,204.4,204.58,204.34,204.56,23852.0,195.5088,195.6809,195.4514,195.6618,23852.0
2023-06-29 15:20:00,204.58,204.63,204.38,204.61,17786.0,195.6809,195.7288,195.4896,195.7096,17786.0
2023-06-29 15:30:00,204.65,204.84,204.5,204.57,32125.0,195.7479,195.9296,195.6044,195.6714,32125.0
2023-06-29 15:40:00,204.51,204.59,204.36,204.56,33125.0,195.614,195.6905,195.4705,195.6618,33125.0
2023-06-29 15:50:00,204.51,204.86,204.41,204.68,132584.0,195.614,195.9488,195.5183,195.7766,132584.0
2023-06-30 09:30:00,205.57,206.62,204.38,204.65,136507.0,196.6279,197.6322,195.4896,195.7479,136507.0
2023-06-30 09:40:00,204.66,205.09,203.97,204.45,44539.0,195.7575,196.1688,195.0975,195.5566,44539.0
2023-06-30 09:50:00,204.36,205.22,204.35,204.74,25351.0,195.4705,196.2931,195.4609,195.834,25351.0
2023-06-30 10:00:00,204.89,205.5,204.72,205.34,23616.0,195.9775,196.5609,195.8148,196.4079,23616.0
2023-06-30 10:10:00,205.34,205.47,204.64,204.92,45645.0,196.4079,196.5322,195.7383,196.0061,45645.0
2023-06-30 10:20:00,204.8,204.99,204.45,204.69,22946.0,195.8914,196.0731,195.5566,195.7862,22946.0
2023-06-30 10:30:00,204.73,204.76,203.73,203.73,24994.0,195.8244,195.8531,194.8679,194.8679,24994.0
2023-06-30 10:40:00,203.75,203.89,203.36,203.43,18869.0,194.887,195.021,194.514,194.581,18869.0
2023-06-30 10:50:00,203.47,204.16,203.41,204.04,23544.0,194.6192,195.2792,194.5618,195.1644,23544.0
2023-06-30 11:00:00,204.1,204.48,204.03,204.24,21128.0,195.2218,195.5853,195.1549,195.3557,21128.0
2023-06-30 11:10:00,204.24,204.34,203.99,204.05,16224.0,195.3557,195.4514,195.1166,195.174,16224.0
2023-06-30 11:20:00,204.07,204.21,203.99,204.21,18982.0,195.1931,195.327,195.1166,195.327,18982.0
2023-06-30 11:30:00,204.2,204.2,203.75,203.87,14457.0,195.3175,195.3175,194.887,195.0018,14457.0
2023-06-30 11:40:00,203.88,203.94,203.72,203.75,13528.0,195.0114,195.0688,194.8583,194.887,13528.0
2023-06-30 11:50:00,203.77,203.8,203.55,203.76,12125.0,194.9062,194.9349,194.6957,194.8966,12125.0
2023-06-30 12:00:00,203.76,203.88,203.5,203.5,13861.0,194.8966,195.0114,194.6479,194.6479,13861.0
2023-06-30 12:10:00,203.5,203.75,203.48,203.65,20037.0,194.6479,194.887,194.6288,194.7914,20037.0
2023-06-30 12:20:00,203.58,204.38,203.57,204.35,14288.0,194.7244,195.4896,194.7149,195.4609,14288.0
2023-06-30 12:30:00,204.39,204.66,204.36,204.62,18020.0,195.4992,195.7575,195.4705,195.7192,18020.0
2023-06-30 12:40:00,204.59,204.6,204.37,204.56,32172.0,195.6905,195.7001,195.4801,195.6618,32172.0
2023-06-30 12:50:00,204.57,204.78,204.54,204.7,9142.0,195.6714,195.8722,195.6427,195.7957,9142.0
2023-06-30 13:00:00,204.65,205.0,204.65,204.93,11984.0,195.7479,196.0827,195.7479,196.0157,11984.0
2023-06-30 13:10:00,204.93,204.98,204.87,204.9,12890.0,196.0157,196.0635,195.9583,195.987,12890.0
2023-06-30 13:20:00,204.91,204.93,204.68,204.79,11709.0,195.9966,196.0157,195.7766,195.8818,11709.0
2023-06-30 13:30:00,204.82,205.06,204.82,204.88,13275.0,195.9105,196.1401,195.9105,195.9679,13275.0
2023-06-30 13:40:00,204.87,204.89,204.65,204.73,11291.0,195.9583,195.9775,195.7479,195.8244,11291.0
2023-06-30 13:50:00,204.75,205.0,204.65,204.97,11167.0,195.8435,196.0827,195.7479,196.054,11167.0
2023-06-30 14:00:00,204.98,205.11,204.93,205.11,13919.0,196.0635,196.1879,196.0157,196.1879,13919.0
2023-06-30 14:10:00,205.11,205.11,204.9,205.04,10863.0,196.1879,196.1879,195.987,196.1209,10863.0
2023-06-30 14:20:00,205.02,205.03,204.79,204.97,12376.0,196.1018,196.1114,195.8818,196.054,12376.0
2023-06-30 14:30:00,204.99,205.06,204.93,205.06,24014.0,196.0731,196.1401,196.0157,196.1401,24014.0
2023-06-30 14:40:00,205.03,205.1,204.85,204.95,15924.0,196.1114,196.1783,195.9392,196.0348,15924.0
2023-06-30 14:50:00,204.97,204.98,204.76,204.9,11810.0,196.054,196.0635,195.8531,195.987,11810.0
2023-06-30 15:00:00,204.94,205.18,204.94,205.17,14386.0,196.0253,196.2548,196.0253,196.2453,14386.0
2023-06-30 15:10:00,205.19,205.28,205.07,205.08,20642.0,196.2644,196.3505,196.1496,196.1592,20642.0
2023-06-30 15:20:00,205.09,205.13,204.86,205.1,15434.0,196.1688,196.207,195.9488,196.1783,15434.0
2023-06-30 15:30:00,205.1,205.11,204.83,204.93,27146.0,196.1783,196.1879,195.9201,196.0157,27146.0
2023-06-30 15:40:00,204.95,205.0,204.64,204.82,59821.0,196.0348,196.0827,195.7383,195.9105,59821.0
2023-06-30 15:50:00,204.86,205.13,204.48,204.49,194384.0,195.9488,196.207,195.5853,195.5949,194384.0
2023-07-03 09:30:00,203.25,204.11,202.06,203.96,45283.0,194.4088,195.2314,193.2706,195.0879,45283.0
2023-07-03 09:40:00,204.0,204.44,203.66,203.83,18095.0,195.1262,195.547,194.801,194.9636,18095.0
2023-07-03 09:50:00,203.83,204.18,203.46,204.18,14590.0,194.9636,195.2983,194.6097,195.2983,14590.0
2023-07-03 10:00:00,204.29,204.7,204.15,204.45,20179.0,195.4036,195.7957,195.2696,195.5566,20179.0
2023-07-03 10:10:00,204.45,204.99,204.42,204.86,17748.0,195.5566,196.0731,195.5279,195.9488,17748.0
2023-07-03 10:20:00,204.85,205.31,204.85,205.29,37671.0,195.9392,196.3792,195.9392,196.3601,37671.0
2023-07-03 10:30:00,205.3,205.84,205.17,205.84,16890.0,196.3696,196.8861,196.2453,196.8861,16890.0
2023-07-03 10:40:00,205.84,206.1,205.8,206.05,22309.0,196.8861,197.1348,196.8479,197.087,22309.0
2023-07-03 10:50:00,206.02,206.28,205.83,206.23,32861.0,197.0583,197.307,196.8766,197.2592,32861.0
2023-07-03 11:00:00,206.25,206.91,206.18,206.89,50544.0,197.2783,197.9096,197.2113,197.8905,50544.0
2023-07-03 11:10:00,206.89,207.11,206.74,207.01,34585.0,197.8905,198.1009,197.747,198.0052,34585.0
2023-07-03 11:20:00,207.0,207.05,206.54,206.66,16653.0,197.9957,198.0435,197.5557,197.6705,16653.0
2023-07-03 11:30:00,206.64,207.01,206.48,206.94,36425.0,197.6513,198.0052,197.4983,197.9383,36425.0
2023-07-03 11:40:00,206.98,207.04,206.46,206.67,15687.0,197.9765,198.0339,197.4792,197.68,15687.0
2023-07-03 11:50:00,206.67,206.97,206.59,206.72,32271.0,197.68,197.967,197.6035,197.7278,32271.0
2023-07-03 12:00:00,206.75,206.78,206.5,206.55,18102.0,197.7565,197.7852,197.5174,197.5652,18102.0
2023-07-03 12:10:00,206.52,206.52,206.07,206.19,17492.0,197.5365,197.5365,197.1061,197.2209,17492.0
2023-07-03 12:20:00,206.16,206.62,206.12,206.42,17423.0,197.1922,197.6322,197.1539,197.4409,17423.0
2023-07-03 12:30:00,206.45,206.63,206.29,206.55,22802.0,197.4696,197.6418,197.3166,197.5652,22802.0
2023-07-03 12:40:00,206.53,206.53,206.31,206.43,20107.0,197.5461,197.5461,197.3357,197.4505,20107.0
2023-07-03 12:50:00,206.48,206.55,206.02,206.03,55582.0,197.4983,197.5652,197.0583,197.0679,55582.0
2023-07-05 09:30:00,204.64,205.79,204.42,205.69,71439.0,195.7383,196.8383,195.5279,196.7427,71439.0
2023-07-05 09:40:00,205.67,205.74,204.71,205.22,25479.0,196.7235,196.7905,195.8053,196.2931,25479.0
2023-07-05 09:50:00,205.34,205.47,204.85,205.3,15592.0,196.4079,196.5322,195.9392,196.3696,15592.0
2023-07-05 10:00:00,205.39,205.46,204.79,204.96,15592.0,196.4557,196.5227,195.8818,196.0444,15592.0
2023-07-05 10:10:00,205.03,205.04,204.59,204.76,30026.0,196.1114,196.1209,195.6905,195.8531,30026.0
2023-07-05 10:20:00,204.73,204.92,204.42,204.5,22490.0,195.8244,196.0061,195.5279,195.6044,22490.0
2023-07-05 10:30:00,204.59,204.59,204.03,204.09,19211.0,195.6905,195.6905,195.1549,195.2123,19211.0
2023-07-05 10:40:00,204.08,204.26,203.81,204.01,29407.0,195.2027,195.3749,194.9444,195.1357,29407.0
2023-07-05 10:50:00,204.04,204.54,204.04,204.39,15369.0,195.1644,195.6427,195.1644,195.4992,15369.0
2023-07-05 11:00:00,204.52,204.61,204.33,204.52,8545.0,195.6235,195.7096,195.4418,195.6235,8545.0
2023-07-05 11:10:00,204.55,204.8,204.39,204.67,16632.0,195.6522,195.8914,195.4992,195.767,16632.0
2023-07-05 11:20:00,204.71,204.97,204.62,204.95,14676.0,195.8053,196.054,195.7192,196.0348,14676.0
2023-07-05 11:30:00,204.92,205.05,204.7,204.81,16106.0,196.0061,196.1305,195.7957,195.9009,16106.0
2023-07-05 11:40:00,204.87,204.92,204.42,204.45,14925.0,195.9583,196.0061,195.5279,195.5566,14925.0
2023-07-05 11:50:00,204.42,204.58,204.28,204.58,12846.0,195.5279,195.6809,195.394,195.6809,12846.0
2023-07-05 12:00:00,204.55,204.73,204.55,204.72,11522.0,195.6522,195.8244,195.6522,195.8148,11522.0
2023-07-05 12:10:00,204.71,204.71,204.42,204.67,18282.0,195.8053,195.8053,195.5279,195.767,18282.0
2023-07-05 12:20:00,204.67,204.86,204.46,204.54,17784.0,195.767,195.9488,195.5662,195.6427,17784.0
2023-07-05 12:30:00,204.56,204.9,204.54,204.77,43153.0,195.6618,195.987,195.6427,195.8627,43153.0
2023-07-05 12:40:00,204.72,204.94,204.49,204.94,23866.0,195.8148,196.0253,195.5949,196.0253,23866.0
2023-07-05 12:50:00,204.94,204.94,204.72,204.79,17239.0,196.0253,196.0253,195.8148,195.8818,17239.0
2023-07-05 13:00:00,204.79,204.79,204.43,204.45,25263.0,195.8818,195.8818,195.5375,195.5566,25263.0
2023-07-05 13:10:00,204.32,204.42,204.22,204.42,27063.0,195.4322,195.5279,195.3366,195.5279,27063.0
2023-07-05 13:20:00,204.4,204.42,204.26,204.36,15673.0,195.5088,195.5279,195.3749,195.4705,15673.0
2023-07-05 13:30:00,204.35,204.42,204.02,204.17,10257.0,195.4609,195.5279,195.1453,195.2888,10257.0
2023-07-05 13:40:00,204.17,204.49,204.06,204.27,24692.0,195.2888,195.5949,195.1836,195.3844,24692.0
2023-07-05 13:50:00,204.24,204.29,204.14,204.23,7172.0,195.3557,195.4036,195.2601,195.3462,7172.0
2023-07-05 14:00:00,204.23,204.45,204.15,204.15,13308.0,195.3462,195.5566,195.2696,195.2696,13308.0
2023-07-05 14:10:00,204.19,204.23,203.72,203.72,13952.0,195.3079,195.3462,194.8583,194.8583,13952.0
2023-07-05 14:20:00,203.7,203.77,203.48,203.64,11280.0,194.8392,194.9062,194.6288,194.7818,11280.0
2023-07-05 14:30:00,203.69,203.76,203.59,203.67,11138.0,194.8297,194.8966,194.734,194.8105,11138.0
2023-07-05 14:40:00,203.65,203.89,203.64,203.85,7318.0,194.7914,195.021,194.7818,194.9827,7318.0
2023-07-05 14:50:00,203.85,203.97,203.78,203.92,9556.0,194.9827,195.0975,194.9157,195.0496,9556.0
2023-07-05 15:00:00,203.93,204.05,203.83,203.98,9981.0,195.0592,195.174,194.9636,195.107,9981.0
2023-07-05 15:10:00,204.0,204.03,203.79,203.84,11890.0,195.1262,195.1549,194.9253,194.9731,11890.0
2023-07-05 15:20:00,203.85,204.06,203.73,204.05,23346.0,194.9827,195.1836,194.8679,195.174,23346.0
2023-07-05 15:30:00,204.07,204.19,204.0,204.11,25993.0,195.1931,195.3079,195.1262,195.2314,25993.0
2023-07-05 15:40:00,204.07,204.26,204.01,204.11,36561.0,195.1931,195.3749,195.1357,195.2314,36561.0
2023-07-05 15:50:00,204.13,204.28,203.91,203.96,136703.0,195.2505,195.394,195.0401,195.0879,136703.0
2023-07-06 09:30:00,202.03,203.01,202.0,202.32,43940.0,193.2419,194.1792,193.2132,193.5192,43940.0
2023-07-06 09:40:00,202.18,202.54,201.36,202.54,17867.0,193.3853,193.7297,192.601,193.7297,17867.0
2023-07-06 09:50:00,202.36,202.69,202.08,202.5,14903.0,193.5575,193.8732,193.2897,193.6914,14903.0
2023-07-06 10:00:00,202.37,202.6,201.64,201.71,12395.0,193.5671,193.7871,192.8688,192.9358,12395.0
2023-07-06 10:10:00,201.81,202.12,201.57,201.57,13534.0,193.0314,193.3279,192.8019,192.8019,13534.0
2023-07-06 10:20:00,201.59,201.65,201.04,201.12,20173.0,192.821,192.8784,192.2949,192.3714,20173.0
2023-07-06 10:30:00,201.06,201.08,200.69,200.73,22849.0,192.3141,192.3332,191.9601,191.9984,22849.0
2023-07-06 10:40:00,200.73,201.05,200.6,201.02,13506.0,191.9984,192.3045,191.8741,192.2758,13506.0
2023-07-06 10:50:00,201.0,201.14,200.75,200.9,15782.0,192.2567,192.3906,192.0175,192.161,15782.0
2023-07-06 11:00:00,200.97,201.23,200.78,201.13,14519.0,192.228,192.4767,192.0462,192.381,14519.0
2023-07-06 11:10:00,201.13,201.44,201.08,201.34,31803.0,192.381,192.6775,192.3332,192.5819,31803.0
2023-07-06 11:20:00,201.39,201.45,200.93,201.17,22029.0,192.6297,192.6871,192.1897,192.4193,22029.0
2023-07-06 11:30:00,201.23,201.69,201.23,201.46,13220.0,192.4767,192.9166,192.4767,192.6967,13220.0
2023-07-06 11:40:00,201.48,201.65,201.3,201.53,23238.0,192.7158,192.8784,192.5436,192.7636,23238.0
2023-07-06 11:50:00,201.59,201.84,201.56,201.7,10595.0,192.821,193.0601,192.7923,192.9262,10595.0
2023-07-06 12:00:00,201.8,201.95,201.76,201.94,8624.0,193.0219,193.1653,192.9836,193.1558,8624.0
2023-07-06 12:10:00,201.91,202.14,201.82,201.89,10645.0,193.1271,193.3471,193.041,193.1079,10645.0
2023-07-06 12:20:00,201.96,202.03,201.77,202.03,7862.0,193.1749,193.2419,192.9932,193.2419,7862.0
2023-07-06 12:30:00,202.01,202.01,201.68,201.69,9121.0,193.2227,193.2227,192.9071,192.9166,9121.0
2023-07-06 12:40:00,201.72,202.0,201.71,201.9,16750.0,192.9453,193.2132,192.9358,193.1175,16750.0
2023-07-06 12:50:00,201.97,202.18,201.93,202.03,11770.0,193.1845,193.3853,193.1462,193.2419,11770.0
2023-07-06 13:00:00,202.0,202.1,201.99,202.04,7738.0,193.2132,193.3088,193.2036,193.2514,7738.0
2023-07-06 13:10:00,202.06,202.17,202.04,202.11,10574.0,193.2706,193.3758,193.2514,193.3184,10574.0
2023-07-06 13:20:00,202.12,202.34,202.12,202.19,12771.0,193.3279,193.5384,193.3279,193.3949,12771.0
2023-07-06 13:30:00,202.19,202.41,202.16,202.31,12639.0,193.3949,193.6053,193.3662,193.5097,12639.0
2023-07-06 13:40:00,202.26,202.31,202.13,202.19,4152.0,193.4619,193.5097,193.3375,193.3949,4152.0
2023-07-06 13:50:00,202.17,202.18,201.87,202.09,9522.0,193.3758,193.3853,193.0888,193.2992,9522.0
2023-07-06 14:00:00,202.1,202.13,201.98,201.98,8589.0,193.3088,193.3375,193.194,193.194,8589.0
2023-07-06 14:10:00,202.0,202.23,202.0,202.23,14541.0,193.2132,193.4332,193.2132,193.4332,14541.0
2023-07-06 14:20:00,202.21,202.24,202.03,202.12,12185.0,193.414,193.4427,193.2419,193.3279,12185.0
2023-07-06 14:30:00,202.13,202.31,202.12,202.31,11110.0,193.3375,193.5097,193.3279,193.5097,11110.0
2023-07-06 14:40:00,202.33,202.49,202.22,202.47,10694.0,193.5288,193.6819,193.4236,193.6627,10694.0
2023-07-06 14:50:00,202.47,202.53,202.26,202.53,8690.0,193.6627,193.7201,193.4619,193.7201,8690.0
2023-07-06 15:00:00,202.53,202.56,202.34,202.49,15206.0,193.7201,193.7488,193.5384,193.6819,15206.0
2023-07-06 15:10:00,202.5,202.77,202.48,202.75,14227.0,193.6914,193.9497,193.6723,193.9305,14227.0
2023-07-06 15:20:00,202.75,202.76,202.59,202.59,19699.0,193.9305,193.9401,193.7775,193.7775,19699.0
2023-07-06 15:30:00,202.59,202.59,202.43,202.48,25088.0,193.7775,193.7775,193.6245,193.6723,25088.0
2023-07-06 15:40:00,202.47,202.52,202.32,202.52,38386.0,193.6627,193.7105,193.5192,193.7105,38386.0
2023-07-06 15:50:00,202.59,202.74,202.16,202.54,144221.0,193.7775,193.921,193.3662,193.7297,144221.0
2023-07-07 09:30:00,201.07,202.5,200.5,202.09,82679.0,192.3236,193.6914,191.7784,193.2992,82679.0
2023-07-07 09:40:00,202.05,202.05,201.17,201.95,40038.0,193.261,193.261,192.4193,193.1653,40038.0
2023-07-07 09:50:00,201.96,202.2,201.64,202.13,17396.0,193.1749,193.4045,192.8688,193.3375,17396.0
2023-07-07 10:00:00,202.13,202.51,201.66,201.76,24947.0,193.3375,193.701,192.888,192.9836,24947.0
2023-07-07 10:10:00,201.78,202.24,201.6,202.17,42824.0,193.0027,193.4427,192.8306,193.3758,42824.0
2023-07-07 10:20:00,202.17,202.48,202.13,202.42,24824.0,193.3758,193.6723,193.3375,193.6149,24824.0
2023-07-07 10:30:00,202.45,202.68,202.39,202.45,63490.0,193.6436,193.8636,193.5862,193.6436,63490.0
2023-07-07 10:40:00,202.46,202.59,202.26,202.46,19541.0,193.6532,193.7775,193.4619,193.6532,19541.0
2023-07-07 10:50:00,202.47,202.71,202.43,202.56,42070.0,193.6627,193.8923,193.6245,193.7488,42070.0
2023-07-07 11:00:00,202.57,202.93,202.5,202.84,69984.0,193.7584,194.1027,193.6914,194.0166,69984.0
2023-07-07 11:10:00,202.78,202.97,202.63,202.63,34383.0,193.9592,194.141,193.8158,193.8158,34383.0
2023-07-07 11:20:00,202.63,202.99,202.62,202.89,38553.0,193.8158,194.1601,193.8062,194.0645,38553.0
2023-07-07 11:30:00,202.83,203.1,202.81,202.92,33549.0,194.0071,194.2653,193.9879,194.0931,33549.0
2023-07-07 11:40:00,202.94,203.16,202.9,203.0,47866.0,194.1123,194.3227,194.074,194.1697,47866.0
2023-07-07 11:50:00,203.0,203.04,202.75,202.85,34244.0,194.1697,194.2079,193.9305,194.0262,34244.0
2023-07-07 12:00:00,202.88,203.21,202.88,203.21,12213.0,194.0549,194.3705,194.0549,194.3705,12213.0
2023-07-07 12:10:00,203.22,203.45,203.13,203.42,14789.0,194.3801,194.6001,194.294,194.5714,14789.0
2023-07-07 12:20:00,203.43,203.53,203.28,203.53,14085.0,194.581,194.6766,194.4375,194.6766,14085.0
2023-07-07 12:30:00,203.53,204.0,203.47,203.9,17060.0,194.6766,195.1262,194.6192,195.0305,17060.0
2023-07-07 12:40:00,203.9,204.2,203.86,204.02,21190.0,195.0305,195.3175,194.9923,195.1453,21190.0
2023-07-07 12:50:00,204.0,204.28,203.96,204.28,23233.0,195.1262,195.394,195.0879,195.394,23233.0
2023-07-07 13:00:00,204.31,204.41,204.17,204.17,14897.0,195.4227,195.5183,195.2888,195.2888,14897.0
2023-07-07 13:10:00,204.2,204.3,204.07,204.16,16039.0,195.3175,195.4131,195.1931,195.2792,16039.0
2023-07-07 13:20:00,204.18,204.18,203.87,203.89,16518.0,195.2983,195.2983,195.0018,195.021,16518.0
2023-07-07 13:30:00,203.86,203.91,203.61,203.75,14164.0,194.9923,195.0401,194.7531,194.887,14164.0
2023-07-07 13:40:00,203.74,204.2,203.74,204.08,25177.0,194.8775,195.3175,194.8775,195.2027,25177.0
2023-07-07 13:50:00,204.08,204.15,203.85,203.97,11528.0,195.2027,195.2696,194.9827,195.0975,11528.0
2023-07-07 14:00:00,203.96,204.05,203.83,204.01,19140.0,195.0879,195.174,194.9636,195.1357,19140.0
2023-07-07 14:10:00,204.02,204.06,203.85,203.93,26993.0,195.1453,195.1836,194.9827,195.0592,26993.0
2023-07-07 14:20:00,203.95,204.02,203.7,204.02,23181.0,195.0783,195.1453,194.8392,195.1453,23181.0
2023-07-07 14:30:00,204.03,204.19,203.98,204.1,21126.0,195.1549,195.3079,195.107,195.2218,21126.0
2023-07-07 14:40:00,204.12,204.28,204.07,204.24,24345.0,195.2409,195.394,195.1931,195.3557,24345.0
2023-07-07 14:50:00,204.25,204.34,204.2,204.24,15454.0,195.3653,195.4514,195.3175,195.3557,15454.0
2023-07-07 15:00:00,204.27,204.27,203.97,203.97,9618.0,195.3844,195.3844,195.0975,195.0975,9618.0
2023-07-07 15:10:00,203.86,204.07,203.64,203.84,16937.0,194.9923,195.1931,194.7818,194.9731,16937.0
2023-07-07 15:20:00,203.86,204.02,203.78,203.86,17031.0,194.9923,195.1453,194.9157,194.9923,17031.0
2023-07-07 15:30:00,203.84,204.02,203.77,203.8,36285.0,194.9731,195.1453,194.9062,194.9349,36285.0
2023-07-07 15:40:00,203.76,203.76,203.0,203.03,40300.0,194.8966,194.8966,194.1697,194.1984,40300.0
2023-07-07 15:50:00,203.01,203.15,202.69,202.84,109738.0,194.1792,194.3131,193.8732,194.0166,109738.0
2023-07-10 09:30:00,202.66,203.86,202.43,203.49,64846.0,193.8445,194.9923,193.6245,194.6384,64846.0
2023-07-10 09:40:00,203.48,204.9,203.36,204.86,73940.0,194.6288,195.987,194.514,195.9488,73940.0
2023-07-10 09:50:00,204.8,205.42,204.74,205.11,40862.0,195.8914,196.4844,195.834,196.1879,40862.0
2023-07-10 10:00:00,205.04,205.29,204.74,204.82,42909.0,196.1209,196.3601,195.834,195.9105,42909.0
2023-07-10 10:10:00,204.87,204.9,204.01,204.22,29358.0,195.9583,195.987,195.1357,195.3366,29358.0
2023-07-10 10:20:00,204.13,204.22,203.67,203.74,22846.0,195.2505,195.3366,194.8105,194.8775,22846.0
2023-07-10 10:30:00,203.78,203.92,203.59,203.81,34886.0,194.9157,195.0496,194.734,194.9444,34886.0
2023-07-10 10:40:00,203.7,203.84,203.49,203.83,11308.0,194.8392,194.9731,194.6384,194.9636,11308.0
2023-07-10 10:50:00,203.83,204.02,203.71,204.02,12686.0,194.9636,195.1453,194.8488,195.1453,12686.0
2023-07-10 11:00:00,204.14,204.22,203.71,203.83,10145.0,195.2601,195.3366,194.8488,194.9636,10145.0
2023-07-10 11:10:00,203.81,204.0,203.77,203.8,15576.0,194.9444,195.1262,194.9062,194.9349,15576.0
2023-07-10 11:20:00,203.81,204.23,203.79,204.1,13442.0,194.9444,195.3462,194.9253,195.2218,13442.0
2023-07-10 11:30:00,204.1,204.2,203.69,203.69,6873.0,195.2218,195.3175,194.8297,194.8297,6873.0
2023-07-10 11:40:00,203.69,203.76,203.57,203.62,13362.0,194.8297,194.8966,194.7149,194.7627,13362.0
2023-07-10 11:50:00,203.66,204.06,203.59,204.04,23780.0,194.801,195.1836,194.734,195.1644,23780.0
2023-07-10 12:00:00,204.03,204.28,203.93,204.22,24369.0,195.1549,195.394,195.0592,195.3366,24369.0
2023-07-10 12:10:00,204.26,204.48,204.26,204.39,12260.0,195.3749,195.5853,195.3749,195.4992,12260.0
2023-07-10 12:20:00,204.39,204.58,204.33,204.33,9122.0,195.4992,195.6809,195.4418,195.4418,9122.0
2023-07-10 12:30:00,204.35,204.39,203.85,203.89,15979.0,195.4609,195.4992,194.9827,195.021,15979.0
2023-07-10 12:40:00,203.92,203.95,203.62,203.84,8138.0,195.0496,195.0783,194.7627,194.9731,8138.0
2023-07-10 12:50:00,203.74,204.06,203.71,203.82,28693.0,194.8775,195.1836,194.8488,194.954,28693.0
2023-07-10 13:00:00,203.83,204.0,203.74,204.0,6251.0,194.9636,195.1262,194.8775,195.1262,6251.0
2023-07-10 13:10:00,204.0,204.13,203.98,204.09,5820.0,195.1262,195.2505,195.107,195.2123,5820.0
2023-07-10 13:20:00,204.08,204.11,203.89,204.0,24415.0,195.2027,195.2314,195.021,195.1262,24415.0
2023-07-10 13:30:00,204.04,204.08,203.85,204.03,7419.0,195.1644,195.2027,194.9827,195.1549,7419.0
2023-07-10 13:40:00,204.05,204.39,203.95,203.95,12915.0,195.174,195.4992,195.0783,195.0783,12915.0
2023-07-10 13:50:00,203.99,204.19,203.99,204.08,8154.0,195.1166,195.3079,195.1166,195.2027,8154.0
2023-07-10 14:00:00,204.12,204.13,203.9,203.98,9234.0,195.2409,195.2505,195.0305,195.107,9234.0
2023-07-10 14:10:00,203.93,204.05,203.83,203.93,22755.0,195.0592,195.174,194.9636,195.0592,22755.0
2023-07-10 14:20:00,203.93,204.25,203.81,204.25,10128.0,195.0592,195.3653,194.9444,195.3653,10128.0
2023-07-10 14:30:00,204.25,204.31,204.03,204.07,11828.0,195.3653,195.4227,195.1549,195.1931,11828.0
2023-07-10 14:40:00,204.06,204.19,204.02,204.08,9140.0,195.1836,195.3079,195.1453,195.2027,9140.0
2023-07-10 14:50:00,204.07,204.29,204.0,204.22,9597.0,195.1931,195.4036,195.1262,195.3366,9597.0
2023-07-10 15:00:00,204.26,204.35,204.22,204.25,10984.0,195.3749,195.4609,195.3366,195.3653,10984.0
2023-07-10 15:10:00,204.28,204.5,204.21,204.4,16737.0,195.394,195.6044,195.327,195.5088,16737.0
2023-07-10 15:20:00,204.4,204.74,204.4,204.58,18706.0,195.5088,195.834,195.5088,195.6809,18706.0
2023-07-10 15:30:00,204.58,204.62,204.37,204.55,24662.0,195.6809,195.7192,195.4801,195.6522,24662.0
2023-07-10 15:40:00,204.54,204.73,204.5,204.56,33551.0,195.6427,195.8244,195.6044,195.6618,33551.0
2023-07-10 15:50:00,204.56,204.89,204.39,204.89,151606.0,195.6618,195.9775,195.4992,195.9775,151606.0
2023-07-11 09:30:00,206.0,206.91,205.65,206.25,138488.0,197.0392,197.9096,196.7044,197.2783,138488.0
2023-07-11 09:40:00,206.17,206.45,205.94,206.45,48008.0,197.2018,197.4696,196.9818,197.4696,48008.0
2023-07-11 09:50:00,206.37,206.68,206.19,206.64,20587.0,197.3931,197.6896,197.2209,197.6513,20587.0
2023-07-11 10:00:00,206.65,206.83,206.15,206.16,37559.0,197.6609,197.8331,197.1826,197.1922,37559.0
2023-07-11 10:10:00,206.14,206.42,205.9,206.38,117084.0,197.1731,197.4409,196.9435,197.4026,117084.0
2023-07-11 10:20:00,206.37,206.41,205.43,205.43,13508.0,197.3931,197.4313,196.494,196.494,13508.0
2023-07-11 10:30:00,205.4,205.66,205.04,205.16,29490.0,196.4653,196.714,196.1209,196.2357,29490.0
2023-07-11 10:40:00,205.1,205.44,205.02,205.38,26943.0,196.1783,196.5035,196.1018,196.4461,26943.0
2023-07-11 10:50:00,205.4,205.93,205.22,205.87,17321.0,196.4653,196.9722,196.2931,196.9148,17321.0
2023-07-11 11:00:00,205.89,206.09,205.85,205.89,19224.0,196.934,197.1253,196.8957,196.934,19224.0
2023-07-11 11:10:00,205.87,206.23,205.77,206.19,14727.0,196.9148,197.2592,196.8192,197.2209,14727.0
2023-07-11 11:20:00,206.19,206.39,206.12,206.31,17240.0,197.2209,197.4122,197.1539,197.3357,17240.0
2023-07-11 11:30:00,206.27,206.36,206.11,206.16,15582.0,197.2974,197.3835,197.1444,197.1922,15582.0
2023-07-11 11:40:00,206.13,206.46,206.13,206.41,19464.0,197.1635,197.4792,197.1635,197.4313,19464.0
2023-07-11 11:50:00,206.48,206.6,206.39,206.51,14554.0,197.4983,197.6131,197.4122,197.527,14554.0
2023-07-11 12:00:00,206.52,206.55,206.13,206.13,12582.0,197.5365,197.5652,197.1635,197.1635,12582.0
2023-07-11 12:10:00,206.12,206.29,206.11,206.25,11625.0,197.1539,197.3166,197.1444,197.2783,11625.0
2023-07-11 12:20:00,206.24,206.35,205.91,206.17,10882.0,197.2687,197.3739,196.9531,197.2018,10882.0
2023-07-11 12:30:00,206.14,206.17,206.01,206.05,9364.0,197.1731,197.2018,197.0487,197.087,9364.0
2023-07-11 12:40:00,206.04,206.28,206.04,206.23,18035.0,197.0774,197.307,197.0774,197.2592,18035.0
2023-07-11 12:50:00,206.25,206.27,206.11,206.22,10204.0,197.2783,197.2974,197.1444,197.2496,10204.0
2023-07-11 13:00:00,206.24,206.24,206.09,206.23,114344.0,197.2687,197.2687,197.1253,197.2592,114344.0
2023-07-11 13:10:00,206.21,206.41,206.07,206.37,20295.0,197.24,197.4313,197.1061,197.3931,20295.0
2023-07-11 13:20:00,206.37,206.57,206.34,206.49,7916.0,197.3931,197.5844,197.3644,197.5079,7916.0
2023-07-11 13:30:00,206.51,206.55,206.38,206.51,9076.0,197.527,197.5652,197.4026,197.527,9076.0
2023-07-11 13:40:00,206.56,206.64,206.48,206.64,15379.0,197.5748,197.6513,197.4983,197.6513,15379.0
2023-07-11 13:50:00,206.66,206.77,206.55,206.57,21084.0,197.6705,197.7757,197.5652,197.5844,21084.0
2023-07-11 14:00:00,206.56,206.74,206.5,206.61,10623.0,197.5748,197.747,197.5174,197.6226,10623.0
2023-07-11 14:10:00,206.56,206.62,206.43,206.5,14777.0,197.5748,197.6322,197.4505,197.5174,14777.0
2023-07-11 14:20:00,206.47,206.62,206.34,206.62,15786.0,197.4887,197.6322,197.3644,197.6322,15786.0
2023-07-11 14:30:00,206.63,206.67,206.49,206.57,16418.0,197.6418,197.68,197.5079,197.5844,16418.0
2023-07-11 14:40:00,206.55,206.85,206.53,206.76,13415.0,197.5652,197.8522,197.5461,197.7661,13415.0
2023-07-11 14:50:00,206.76,206.95,206.7,206.92,8124.0,197.7661,197.9478,197.7087,197.9191,8124.0
2023-07-11 15:00:00,206.94,206.95,206.67,206.77,15277.0,197.9383,197.9478,197.68,197.7757,15277.0
2023-07-11 15:10:00,206.74,206.88,206.6,206.8,77122.0,197.747,197.8809,197.6131,197.8044,77122.0
2023-07-11 15:20:00,206.83,207.19,206.79,206.97,20670.0,197.8331,198.1774,197.7948,197.967,20670.0
2023-07-11 15:30:00,206.98,207.0,206.47,206.47,35987.0,197.9765,197.9957,197.4887,197.4887,35987.0
2023-07-11 15:40:00,206.44,207.13,206.38,207.08,48998.0,197.46,198.12,197.4026,198.0722,48998.0
2023-07-11 15:50:00,207.13,207.18,206.69,206.79,126824.0,198.12,198.1678,197.6992,197.7948,126824.0
2023-07-12 09:30:00,208.07,208.07,206.0,206.59,107381.0,199.0191,199.0191,197.0392,197.6035,107381.0
2023-07-12 09:40:00,206.42,207.06,206.23,206.42,46938.0,197.4409,198.0531,197.2592,197.4409,46938.0
2023-07-12 09:50:00,206.5,207.12,206.33,206.89,18674.0,197.5174,198.1104,197.3548,197.8905,18674.0
2023-07-12 10:00:00,206.97,206.98,206.57,206.76,28866.0,197.967,197.9765,197.5844,197.7661,28866.0
2023-07-12 10:10:00,206.82,207.48,206.81,207.33,65400.0,197.8235,198.4548,197.8139,198.3113,65400.0
2023-07-12 10:20:00,207.23,207.71,207.22,207.69,48765.0,198.2157,198.6748,198.2061,198.6557,48765.0
2023-07-12 10:30:00,207.65,208.28,207.52,208.15,77420.0,198.6174,199.22,198.493,199.0956,77420.0
2023-07-12 10:40:00,208.2,208.85,208.1,208.82,62742.0,199.1435,199.7652,199.0478,199.7365,62742.0
2023-07-12 10:50:00,208.78,209.54,208.72,209.53,47194.0,199.6982,200.4252,199.6409,200.4156,47194.0
2023-07-12 11:00:00,209.55,209.71,209.45,209.71,99193.0,200.4347,200.5878,200.3391,200.5878,99193.0
2023-07-12 11:10:00,209.74,210.45,209.65,210.45,133902.0,200.6165,201.2956,200.5304,201.2956,133902.0
2023-07-12 11:20:00,210.45,210.62,209.31,209.31,101853.0,201.2956,201.4582,200.2052,200.2052,101853.0
2023-07-12 11:30:00,209.31,209.34,208.46,208.53,43468.0,200.2052,200.2339,199.3922,199.4591,43468.0
2023-07-12 11:40:00,208.57,208.79,208.1,208.61,55443.0,199.4974,199.7078,199.0478,199.5356,55443.0
2023-07-12 11:50:00,208.56,208.75,208.1,208.19,23576.0,199.4878,199.6695,199.0478,199.1339,23576.0
2023-07-12 12:00:00,208.19,208.35,207.96,208.03,17364.0,199.1339,199.2869,198.9139,198.9809,17364.0
2023-07-12 12:10:00,207.98,208.48,207.96,208.29,23984.0,198.933,199.4113,198.9139,199.2296,23984.0
2023-07-12 12:20:00,208.29,208.53,208.28,208.41,32860.0,199.2296,199.4591,199.22,199.3443,32860.0
2023-07-12 12:30:00,208.36,208.55,208.32,208.55,24494.0,199.2965,199.4782,199.2582,199.4782,24494.0
2023-07-12 12:40:00,208.57,208.86,208.54,208.69,28994.0,199.4974,199.7748,199.4687,199.6122,28994.0
2023-07-12 12:50:00,208.7,209.27,208.6,209.03,45922.0,199.6217,200.1669,199.5261,199.9374,45922.0
2023-07-12 13:00:00,209.03,209.43,208.46,209.36,60962.0,199.9374,200.32,199.3922,200.253,60962.0
2023-07-12 13:10:00,209.34,209.55,209.1,209.3,36277.0,200.2339,200.4347,200.0043,200.1956,36277.0
2023-07-12 13:20:00,209.24,209.32,208.82,208.93,13856.0,200.1382,200.2148,199.7365,199.8417,13856.0
2023-07-12 13:30:00,208.92,209.13,208.91,209.04,16250.0,199.8322,200.033,199.8226,199.9469,16250.0
2023-07-12 13:40:00,209.02,209.02,208.77,208.84,17893.0,199.9278,199.9278,199.6887,199.7556,17893.0
2023-07-12 13:50:00,208.81,209.17,208.75,209.17,18661.0,199.7269,200.0713,199.6695,200.0713,18661.0
2023-07-12 14:00:00,209.14,209.73,209.06,209.55,40028.0,200.0426,200.6069,199.9661,200.4347,40028.0
2023-07-12 14:10:00,209.56,209.87,209.49,209.76,34655.0,200.4443,200.7408,200.3774,200.6356,34655.0
2023-07-12 14:20:00,209.77,209.89,209.57,209.67,29925.0,200.6452,200.76,200.4539,200.5495,29925.0
2023-07-12 14:30:00,209.66,209.72,209.37,209.62,25593.0,200.54,200.5974,200.2626,200.5017,25593.0
2023-07-12 14:40:00,209.6,209.65,209.19,209.29,19132.0,200.4826,200.5304,200.0904,200.1861,19132.0
2023-07-12 14:50:00,209.24,209.43,209.18,209.41,19936.0,200.1382,200.32,200.0808,200.3008,19936.0
2023-07-12 15:00:00,209.39,209.52,209.22,209.32,26280.0,200.2817,200.4061,200.1191,200.2148,26280.0
2023-07-12 15:10:00,209.31,209.45,209.18,209.18,21249.0,200.2052,200.3391,200.0808,200.0808,21249.0
2023-07-12 15:20:00,209.19,209.27,208.8,209.1,30899.0,200.0904,200.1669,199.7174,200.0043,30899.0
2023-07-12 15:30:00,209.04,209.55,209.01,209.29,37450.0,199.9469,200.4347,199.9182,200.1861,37450.0
2023-07-12 15:40:00,209.28,209.31,208.7,208.75,47146.0,200.1765,200.2052,199.6217,199.6695,47146.0
2023-07-12 15:50:00,208.78,209.0,208.68,209.0,229436.0,199.6982,199.9087,199.6026,199.9087,229436.0
2023-07-13 09:30:00,209.43,209.79,209.07,209.2,41066.0,200.32,200.6643,199.9756,200.1,41066.0
2023-07-13 09:40:00,209.22,209.38,208.64,208.71,39524.0,200.1191,200.2721,199.5643,199.6313,39524.0
2023-07-13 09:50:00,208.74,209.0,208.59,208.95,13176.0,199.66,199.9087,199.5165,199.8608,13176.0
2023-07-13 10:00:00,208.94,209.07,208.57,208.79,19996.0,199.8513,199.9756,199.4974,199.7078,19996.0
2023-07-13 10:10:00,208.83,209.55,208.83,209.05,21777.0,199.7461,200.4347,199.7461,199.9565,21777.0
2023-07-13 10:20:00,209.05,209.57,208.98,209.47,18492.0,199.9565,200.4539,199.8895,200.3582,18492.0
2023-07-13 10:30:00,209.46,209.85,209.39,209.43,33241.0,200.3487,200.7217,200.2817,200.32,33241.0
2023-07-13 10:40:00,209.42,209.52,209.21,209.44,18449.0,200.3104,200.4061,200.1095,200.3295,18449.0
2023-07-13 10:50:00,209.39,209.66,209.31,209.66,25102.0,200.2817,200.54,200.2052,200.54,25102.0
2023-07-13 11:00:00,209.62,209.62,209.37,209.55,15212.0,200.5017,200.5017,200.2626,200.4347,15212.0
2023-07-13 11:10:00,209.58,209.66,209.46,209.62,15680.0,200.4634,200.54,200.3487,200.5017,15680.0
2023-07-13 11:20:00,209.53,209.71,209.48,209.51,15118.0,200.4156,200.5878,200.3678,200.3965,15118.0
2023-07-13 11:30:00,209.5,209.56,209.27,209.37,35220.0,200.3869,200.4443,200.1669,200.2626,35220.0
2023-07-13 11:40:00,209.32,209.65,209.26,209.54,17015.0,200.2148,200.5304,200.1574,200.4252,17015.0
2023-07-13 11:50:00,209.53,209.88,209.51,209.88,9860.0,200.4156,200.7504,200.3965,200.7504,9860.0
2023-07-13 12:00:00,209.87,210.07,209.77,210.05,25442.0,200.7408,200.9321,200.6452,200.913,25442.0
2023-07-13 12:10:00,210.02,210.36,209.97,210.02,28892.0,200.8843,201.2095,200.8365,200.8843,28892.0
2023-07-13 12:20:00,210.04,210.26,209.9,209.97,37311.0,200.9034,201.1139,200.7695,200.8365,37311.0
2023-07-13 12:30:00,210.02,210.33,210.01,210.06,14460.0,200.8843,201.1808,200.8747,200.9226,14460.0
2023-07-13 12:40:00,210.11,210.11,210.0,210.03,12329.0,200.9704,200.9704,200.8652,200.8939,12329.0
2023-07-13 12:50:00,210.03,210.22,209.95,210.04,16477.0,200.8939,201.0756,200.8173,200.9034,16477.0
2023-07-13 13:00:00,210.04,210.12,209.59,209.6,15129.0,200.9034,200.98,200.473,200.4826,15129.0
2023-07-13 13:10:00,209.59,210.08,209.59,209.97,17293.0,200.473,200.9417,200.473,200.8365,17293.0
2023-07-13 13:20:00,209.96,210.17,209.95,209.96,19664.0,200.8269,201.0278,200.8173,200.8269,19664.0
2023-07-13 13:30:00,210.02,210.15,209.98,210.12,13676.0,200.8843,201.0086,200.846,200.98,13676.0
2023-07-13 13:40:00,210.12,210.2,210.02,210.11,16193.0,200.98,201.0565,200.8843,200.9704,16193.0
2023-07-13 13:50:00,210.15,210.38,210.1,210.37,21603.0,201.0086,201.2286,200.9608,201.2191,21603.0
2023-07-13 14:00:00,210.38,210.77,210.38,210.68,44515.0,201.2286,201.6017,201.2286,201.5156,44515.0
2023-07-13 14:10:00,210.71,210.81,210.49,210.53,17105.0,201.5443,201.6399,201.3339,201.3721,17105.0
2023-07-13 14:20:00,210.57,210.62,210.37,210.46,17663.0,201.4104,201.4582,201.2191,201.3052,17663.0
2023-07-13 14:30:00,210.43,210.59,210.35,210.37,18698.0,201.2765,201.4295,201.1999,201.2191,18698.0
2023-07-13 14:40:00,210.4,210.46,210.22,210.3,49500.0,201.2478,201.3052,201.0756,201.1521,49500.0
2023-07-13 14:50:00,210.31,210.32,210.14,210.29,23223.0,201.1617,201.1713,200.9991,201.1426,23223.0
2023-07-13 15:00:00,210.28,210.38,210.13,210.18,35343.0,201.133,201.2286,200.9895,201.0373,35343.0
2023-07-13 15:10:00,210.18,210.39,210.03,210.09,37908.0,201.0373,201.2382,200.8939,200.9513,37908.0
2023-07-13 15:20:00,210.1,210.34,210.0,210.31,41078.0,200.9608,201.1904,200.8652,201.1617,41078.0
2023-07-13 15:30:00,210.32,210.39,210.21,210.36,52458.0,201.1713,201.2382,201.066,201.2095,52458.0
2023-07-13 15:40:00,210.34,210.92,210.33,210.46,79955.0,201.1904,201.7452,201.1808,201.3052,79955.0
2023-07-13 15:50:00,210.48,210.67,210.31,210.62,205504.0,201.3243,201.506,201.1617,201.4582,205504.0
2023-07-14 09:30:00,210.37,211.66,210.18,211.03,37771.0,201.2191,202.453,201.0373,201.8504,37771.0
2023-07-14 09:40:00,211.07,211.55,210.91,211.0,23722.0,201.8886,202.3477,201.7356,201.8217,23722.0
2023-07-14 09:50:00,210.98,211.06,210.63,210.88,11625.0,201.8025,201.8791,201.4678,201.7069,11625.0
2023-07-14 10:00:00,210.83,211.2,210.61,210.88,23061.0,201.6591,202.013,201.4486,201.7069,23061.0
2023-07-14 10:10:00,210.88,211.02,210.64,210.68,23326.0,201.7069,201.8408,201.4773,201.5156,23326.0
2023-07-14 10:20:00,210.73,210.77,210.3,210.36,28237.0,201.5634,201.6017,201.1521,201.2095,28237.0
2023-07-14 10:30:00,210.33,210.55,209.87,210.3,19899.0,201.1808,201.3912,200.7408,201.1521,19899.0
2023-07-14 10:40:00,210.39,210.47,210.23,210.36,9407.0,201.2382,201.3147,201.0852,201.2095,9407.0
2023-07-14 10:50:00,210.45,210.74,210.37,210.67,9743.0,201.2956,201.573,201.2191,201.506,9743.0
2023-07-14 11:00:00,210.74,210.74,210.19,210.44,12448.0,201.573,201.573,201.0469,201.286,12448.0
2023-07-14 11:10:00,210.44,210.71,210.39,210.7,7162.0,201.286,201.5443,201.2382,201.5347,7162.0
2023-07-14 11:20:00,210.72,210.82,210.47,210.57,20440.0,201.5539,201.6495,201.3147,201.4104,20440.0
2023-07-14 11:30:00,210.6,210.9,210.54,210.56,12832.0,201.4391,201.726,201.3817,201.4008,12832.0
2023-07-14 11:40:00,210.56,210.64,210.26,210.34,9558.0,201.4008,201.4773,201.1139,201.1904,9558.0
2023-07-14 11:50:00,210.32,210.52,210.12,210.47,7937.0,201.1713,201.3626,200.98,201.3147,7937.0
2023-07-14 12:00:00,210.57,210.6,210.26,210.26,9837.0,201.4104,201.4391,201.1139,201.1139,9837.0
2023-07-14 12:10:00,210.19,210.33,210.13,210.17,11695.0,201.0469,201.1808,200.9895,201.0278,11695.0
2023-07-14 12:20:00,210.19,210.43,210.04,210.38,12977.0,201.0469,201.2765,200.9034,201.2286,12977.0
2023-07-14 12:30:00,210.37,210.74,210.28,210.66,24637.0,201.2191,201.573,201.133,201.4965,24637.0
2023-07-14 12:40:00,210.72,211.04,210.63,211.03,17385.0,201.5539,201.8599,201.4678,201.8504,17385.0
2023-07-14 12:50:00,211.03,211.06,210.73,210.93,12886.0,201.8504,201.8791,201.5634,201.7547,12886.0
2023-07-14 13:00:00,210.93,210.97,210.56,210.73,16082.0,201.7547,201.793,201.4008,201.5634,16082.0
2023-07-14 13:10:00,210.73,211.09,210.7,211.02,9805.0,201.5634,201.9078,201.5347,201.8408,9805.0
2023-07-14 13:20:00,211.0,211.05,210.64,210.75,15532.0,201.8217,201.8695,201.4773,201.5825,15532.0
2023-07-14 13:30:00,210.79,210.96,210.75,210.76,8523.0,201.6208,201.7834,201.5825,201.5921,8523.0
2023-07-14 13:40:00,210.79,211.03,210.67,210.89,12885.0,201.6208,201.8504,201.506,201.7165,12885.0
2023-07-14 13:50:00,210.86,211.02,210.76,210.86,10600.0,201.6878,201.8408,201.5921,201.6878,10600.0
2023-07-14 14:00:00,210.88,210.97,210.82,210.91,8490.0,201.7069,201.793,201.6495,201.7356,8490.0
2023-07-14 14:10:00,210.89,211.11,210.89,211.09,16347.0,201.7165,201.9269,201.7165,201.9078,16347.0
2023-07-14 14:20:00,211.11,211.14,210.85,211.12,14268.0,201.9269,201.9556,201.6782,201.9365,14268.0
2023-07-14 14:30:00,211.17,211.23,210.99,211.06,15278.0,201.9843,202.0417,201.8121,201.8791,15278.0
2023-07-14 14:40:00,211.08,211.2,210.95,211.02,14997.0,201.8982,202.013,201.7738,201.8408,14997.0
2023-07-14 14:50:00,211.01,211.17,210.82,210.98,23079.0,201.8312,201.9843,201.6495,201.8025,23079.0
2023-07-14 15:00:00,210.96,211.01,210.63,211.01,17207.0,201.7834,201.8312,201.4678,201.8312,17207.0
2023-07-14 15:10:00,211.04,211.25,210.95,211.21,16854.0,201.8599,202.0608,201.7738,202.0225,16854.0
2023-07-14 15:20:00,211.18,211.21,210.96,211.07,18017.0,201.9938,202.0225,201.7834,201.8886,18017.0
2023-07-14 15:30:00,211.1,211.22,210.92,210.99,18236.0,201.9173,202.0321,201.7452,201.8121,18236.0
2023-07-14 15:40:00,211.01,211.18,210.57,210.58,42949.0,201.8312,201.9938,201.4104,201.4199,42949.0
2023-07-14 15:50:00,210.46,211.05,210.44,211.05,95589.0,201.3052,201.8695,201.286,201.8695,95589.0
2023-07-17 09:30:00,210.56,210.76,209.14,210.11,42475.0,201.4008,201.5921,200.0426,200.9704,42475.0
2023-07-17 09:40:00,210.02,210.67,209.82,210.31,12565.0,200.8843,201.506,200.693,201.1617,12565.0
2023-07-17 09:50:00,210.32,210.53,210.11,210.34,8537.0,201.1713,201.3721,200.9704,201.1904,8537.0
2023-07-17 10:00:00,210.42,210.83,210.14,210.69,15323.0,201.2669,201.6591,200.9991,201.5252,15323.0
2023-07-17 10:10:00,210.73,210.81,210.27,210.27,8512.0,201.5634,201.6399,201.1234,201.1234,8512.0
2023-07-17 10:20:00,210.27,210.39,209.8,210.04,28671.0,201.1234,201.2382,200.6739,200.9034,28671.0
2023-07-17 10:30:00,209.97,209.97,209.09,209.43,36426.0,200.8365,200.8365,199.9948,200.32,36426.0
2023-07-17 10:40:00,209.4,209.86,209.38,209.73,38103.0,200.2913,200.7313,200.2721,200.6069,38103.0
2023-07-17 10:50:00,209.77,209.83,209.4,209.65,19408.0,200.6452,200.7026,200.2913,200.5304,19408.0
2023-07-17 11:00:00,209.68,209.9,209.4,209.43,8543.0,200.5591,200.7695,200.2913,200.32,8543.0
2023-07-17 11:10:00,209.49,209.84,209.38,209.73,18232.0,200.3774,200.7121,200.2721,200.6069,18232.0
2023-07-17 11:20:00,209.73,209.85,209.58,209.62,10624.0,200.6069,200.7217,200.4634,200.5017,10624.0
2023-07-17 11:30:00,209.55,209.72,209.35,209.38,17619.0,200.4347,200.5974,200.2434,200.2721,17619.0
2023-07-17 11:40:00,209.42,209.59,209.19,209.56,14636.0,200.3104,200.473,200.0904,200.4443,14636.0
2023-07-17 11:50:00,209.56,209.8,209.54,209.7,7898.0,200.4443,200.6739,200.4252,200.5782,7898.0
2023-07-17 12:00:00,209.69,209.7,209.53,209.55,7102.0,200.5687,200.5782,200.4156,200.4347,7102.0
2023-07-17 12:10:00,209.58,209.75,209.51,209.58,11959.0,200.4634,200.626,200.3965,200.4634,11959.0
2023-07-17 12:20:00,209.57,209.68,209.43,209.48,30256.0,200.4539,200.5591,200.32,200.3678,30256.0
2023-07-17 12:30:00,209.45,209.62,209.38,209.62,13224.0,200.3391,200.5017,200.2721,200.5017,13224.0
2023-07-17 12:40:00,209.64,209.85,209.61,209.77,7592.0,200.5208,200.7217,200.4921,200.6452,7592.0
2023-07-17 12:50:00,209.73,209.88,209.66,209.86,9662.0,200.6069,200.7504,200.54,200.7313,9662.0
2023-07-17 13:00:00,209.85,209.88,209.44,209.47,8494.0,200.7217,200.7504,200.3295,200.3582,8494.0
2023-07-17 13:10:00,209.5,209.76,209.48,209.74,13458.0,200.3869,200.6356,200.3678,200.6165,13458.0
2023-07-17 13:20:00,209.75,209.8,209.64,209.78,11973.0,200.626,200.6739,200.5208,200.6547,11973.0
2023-07-17 13:30:00,209.76,209.99,209.73,209.92,11818.0,200.6356,200.8556,200.6069,200.7887,11818.0
2023-07-17 13:40:00,209.94,210.22,209.92,210.17,15218.0,200.8078,201.0756,200.7887,201.0278,15218.0
2023-07-17 13:50:00,210.15,210.2,209.97,209.99,11223.0,201.0086,201.0565,200.8365,200.8556,11223.0
2023-07-17 14:00:00,209.98,210.01,209.86,209.87,7936.0,200.846,200.8747,200.7313,200.7408,7936.0
2023-07-17 14:10:00,209.86,210.03,209.66,209.74,16515.0,200.7313,200.8939,200.54,200.6165,16515.0
2023-07-17 14:20:00,209.69,210.03,209.68,209.82,14702.0,200.5687,200.8939,200.5591,200.693,14702.0
2023-07-17 14:30:00,209.77,210.01,209.74,209.92,14675.0,200.6452,200.8747,200.6165,200.7887,14675.0
2023-07-17 14:40:00,209.94,210.0,209.88,209.95,7842.0,200.8078,200.8652,200.7504,200.8173,7842.0
2023-07-17 14:50:00,209.97,209.97,209.69,209.69,21828.0,200.8365,200.8365,200.5687,200.5687,21828.0
2023-07-17 15:00:00,209.68,209.87,209.63,209.79,17619.0,200.5591,200.7408,200.5113,200.6643,17619.0
2023-07-17 15:10:00,209.81,210.41,209.81,210.4,23463.0,200.6834,201.2573,200.6834,201.2478,23463.0
2023-07-17 15:20:00,210.34,210.34,209.97,210.05,12331.0,201.1904,201.1904,200.8365,200.913,12331.0
2023-07-17 15:30:00,210.07,210.31,209.84,210.27,23485.0,200.9321,201.1617,200.7121,201.1234,23485.0
2023-07-17 15:40:00,210.31,210.47,210.24,210.4,32518.0,201.1617,201.3147,201.0947,201.2478,32518.0
2023-07-17 15:50:00,210.37,210.38,209.78,209.86,107063.0,201.2191,201.2286,200.6547,200.7313,107063.0
2023-07-18 09:30:00,209.46,211.64,209.1,211.4,53315.0,200.3487,202.4338,200.0043,202.2043,53315.0
2023-07-18 09:40:00,211.49,212.35,211.32,211.69,59167.0,202.2904,203.1129,202.1278,202.4817,59167.0
2023-07-18 09:50:00,211.7,212.39,211.7,212.03,19784.0,202.4912,203.1512,202.4912,202.8069,19784.0
2023-07-18 10:00:00,212.09,212.83,212.02,212.51,29098.0,202.8643,203.5721,202.7973,203.266,29098.0
2023-07-18 10:10:00,212.5,212.7,212.38,212.54,17159.0,203.2564,203.4477,203.1416,203.2947,17159.0
2023-07-18 10:20:00,212.53,212.77,212.33,212.5,21365.0,203.2851,203.5147,203.0938,203.2564,21365.0
2023-07-18 10:30:00,212.56,212.59,212.08,212.16,13048.0,203.3138,203.3425,202.8547,202.9312,13048.0
2023-07-18 10:40:00,212.28,212.35,212.03,212.22,6022.0,203.046,203.1129,202.8069,202.9886,6022.0
2023-07-18 10:50:00,212.25,212.62,212.24,212.62,15098.0,203.0173,203.3712,203.0077,203.3712,15098.0
2023-07-18 11:00:00,212.59,212.84,212.4,212.67,11279.0,203.3425,203.5816,203.1608,203.419,11279.0
2023-07-18 11:10:00,212.67,212.76,212.43,212.61,18471.0,203.419,203.5051,203.1895,203.3616,18471.0
2023-07-18 11:20:00,212.59,212.77,212.47,212.56,18549.0,203.3425,203.5147,203.2277,203.3138,18549.0
2023-07-18 11:30:00,212.55,212.55,212.12,212.19,20192.0,203.3042,203.3042,202.893,202.9599,20192.0
2023-07-18 11:40:00,212.13,212.13,211.78,212.01,19103.0,202.9025,202.9025,202.5677,202.7877,19103.0
2023-07-18 11:50:00,212.1,212.68,212.02,212.63,33350.0,202.8738,203.4286,202.7973,203.3808,33350.0
2023-07-18 12:00:00,212.65,212.75,212.31,212.63,14843.0,203.3999,203.4955,203.0747,203.3808,14843.0
2023-07-18 12:10:00,212.56,212.6,212.07,212.16,26657.0,203.3138,203.3521,202.8451,202.9312,26657.0
2023-07-18 12:20:00,212.13,212.13,211.76,212.01,16695.0,202.9025,202.9025,202.5486,202.7877,16695.0
2023-07-18 12:30:00,211.97,212.1,211.75,211.81,13148.0,202.7495,202.8738,202.539,202.5964,13148.0
2023-07-18 12:40:00,211.89,212.2,211.84,212.15,17475.0,202.673,202.9695,202.6251,202.9216,17475.0
2023-07-18 12:50:00,212.21,212.29,212.13,212.24,9467.0,202.979,203.0556,202.9025,203.0077,9467.0
2023-07-18 13:00:00,212.25,212.35,212.15,212.16,10291.0,203.0173,203.1129,202.9216,202.9312,10291.0
2023-07-18 13:10:00,212.16,212.26,212.12,212.16,12849.0,202.9312,203.0269,202.893,202.9312,12849.0
2023-07-18 13:20:00,212.12,212.16,211.92,212.16,7853.0,202.893,202.9312,202.7017,202.9312,7853.0
2023-07-18 13:30:00,212.21,212.21,211.97,212.1,8381.0,202.979,202.979,202.7495,202.8738,8381.0
2023-07-18 13:40:00,212.07,212.24,212.0,212.24,17713.0,202.8451,203.0077,202.7782,203.0077,17713.0
2023-07-18 13:50:00,212.26,212.43,212.04,212.16,11261.0,203.0269,203.1895,202.8164,202.9312,11261.0
2023-07-18 14:00:00,212.2,212.31,212.12,212.16,16173.0,202.9695,203.0747,202.893,202.9312,16173.0
2023-07-18 14:10:00,212.18,212.39,212.15,212.32,15411.0,202.9503,203.1512,202.9216,203.0843,15411.0
2023-07-18 14:20:00,212.3,212.51,212.26,212.51,24985.0,203.0651,203.266,203.0269,203.266,24985.0
2023-07-18 14:30:00,212.55,212.7,212.16,212.21,17801.0,203.3042,203.4477,202.9312,202.979,17801.0
2023-07-18 14:40:00,212.21,212.47,212.15,212.41,25712.0,202.979,203.2277,202.9216,203.1703,25712.0
2023-07-18 14:50:00,212.41,212.5,212.37,212.45,22907.0,203.1703,203.2564,203.1321,203.2086,22907.0
2023-07-18 15:00:00,212.49,212.68,212.41,212.68,19267.0,203.2469,203.4286,203.1703,203.4286,19267.0
2023-07-18 15:10:00,212.74,212.98,212.71,212.95,28542.0,203.486,203.7155,203.4573,203.6868,28542.0
2023-07-18 15:20:00,212.96,213.0,212.79,212.94,25988.0,203.6964,203.7347,203.5338,203.6773,25988.0
2023-07-18 15:30:00,212.89,212.94,212.56,212.58,36098.0,203.6295,203.6773,203.3138,203.3329,36098.0
2023-07-18 15:40:00,212.64,212.77,212.47,212.48,32315.0,203.3903,203.5147,203.2277,203.2373,32315.0
2023-07-18 15:50:00,212.52,212.83,212.34,212.65,158507.0,203.2756,203.5721,203.1034,203.3999,158507.0
2023-07-19 09:30:00,212.86,214.25,212.5,213.13,71192.0,203.6008,204.9303,203.2564,203.859,71192.0
2023-07-19 09:40:00,213.27,213.42,212.72,213.38,14561.0,203.9929,204.1364,203.4669,204.0981,14561.0
2023-07-19 09:50:00,213.61,214.07,213.25,213.9,12435.0,204.3181,204.7581,203.9738,204.5955,12435.0
2023-07-19 10:00:00,214.0,214.74,213.91,214.7,50614.0,204.6912,205.399,204.6051,205.3607,50614.0
2023-07-19 10:10:00,214.71,214.86,214.34,214.53,57313.0,205.3703,205.5138,205.0164,205.1981,57313.0
2023-07-19 10:20:00,214.6,214.61,214.02,214.02,37429.0,205.2651,205.2746,204.7103,204.7103,37429.0
2023-07-19 10:30:00,214.05,214.56,214.02,214.14,27857.0,204.739,205.2268,204.7103,204.8251,27857.0
2023-07-19 10:40:00,214.12,214.23,213.84,214.05,36978.0,204.806,204.9112,204.5381,204.739,36978.0
2023-07-19 10:50:00,214.08,214.54,214.08,214.42,19882.0,204.7677,205.2077,204.7677,205.0929,19882.0
2023-07-19 11:00:00,214.43,214.5,213.99,214.08,34653.0,205.1025,205.1694,204.6816,204.7677,34653.0
2023-07-19 11:10:00,214.1,214.26,213.99,214.03,24836.0,204.7868,204.9399,204.6816,204.7199,24836.0
2023-07-19 11:20:00,214.01,214.17,213.96,214.11,21889.0,204.7007,204.8538,204.6529,204.7964,21889.0
2023-07-19 11:30:00,214.15,214.37,213.99,214.3,14464.0,204.8346,205.0451,204.6816,204.9781,14464.0
2023-07-19 11:40:00,214.32,214.39,214.21,214.29,13717.0,204.9973,205.0642,204.892,204.9686,13717.0
2023-07-19 11:50:00,214.27,214.74,214.14,214.66,15074.0,204.9494,205.399,204.8251,205.3225,15074.0
2023-07-19 12:00:00,214.72,214.76,214.23,214.38,26640.0,205.3799,205.4181,204.9112,205.0546,26640.0
2023-07-19 12:10:00,214.41,214.74,214.41,214.62,19552.0,205.0833,205.399,205.0833,205.2842,19552.0
2023-07-19 12:20:00,214.61,214.95,214.46,214.67,17501.0,205.2746,205.5999,205.1312,205.332,17501.0
2023-07-19 12:30:00,214.61,214.68,214.35,214.53,18829.0,205.2746,205.3416,205.0259,205.1981,18829.0
2023-07-19 12:40:00,214.54,214.87,214.47,214.87,10294.0,205.2077,205.5233,205.1407,205.5233,10294.0
2023-07-19 12:50:00,214.84,214.96,214.71,214.92,12829.0,205.4946,205.6094,205.3703,205.5712,12829.0
2023-07-19 13:00:00,214.92,214.92,214.51,214.67,10539.0,205.5712,205.5712,205.179,205.332,10539.0
2023-07-19 13:10:00,214.66,214.96,214.65,214.8,7663.0,205.3225,205.6094,205.3129,205.4564,7663.0
2023-07-19 13:20:00,214.77,214.79,214.4,214.59,9190.0,205.4277,205.4468,205.0738,205.2555,9190.0
2023-07-19 13:30:00,214.61,214.61,214.25,214.57,11804.0,205.2746,205.2746,204.9303,205.2364,11804.0
2023-07-19 13:40:00,214.58,214.64,214.31,214.32,11691.0,205.2459,205.3033,204.9877,204.9973,11691.0
2023-07-19 13:50:00,214.31,214.45,214.09,214.35,34063.0,204.9877,205.1216,204.7773,205.0259,34063.0
2023-07-19 14:00:00,214.38,214.43,214.1,214.2,24767.0,205.0546,205.1025,204.7868,204.8825,24767.0
2023-07-19 14:10:00,214.19,214.41,213.99,214.41,29080.0,204.8729,205.0833,204.6816,205.0833,29080.0
2023-07-19 14:20:00,214.42,214.56,214.32,214.36,16152.0,205.0929,205.2268,204.9973,205.0355,16152.0
2023-07-19 14:30:00,214.37,214.91,214.37,214.91,19920.0,205.0451,205.5616,205.0451,205.5616,19920.0
2023-07-19 14:40:00,214.94,214.98,214.81,214.97,13512.0,205.5903,205.6285,205.4659,205.619,13512.0
2023-07-19 14:50:00,214.98,215.0,214.85,214.88,25055.0,205.6285,205.6477,205.5042,205.5329,25055.0
2023-07-19 15:00:00,214.91,215.0,214.79,214.88,18324.0,205.5616,205.6477,205.4468,205.5329,18324.0
2023-07-19 15:10:00,214.86,214.99,214.59,214.64,17149.0,205.5138,205.6381,205.2555,205.3033,17149.0
2023-07-19 15:20:00,214.64,214.82,214.55,214.75,24622.0,205.3033,205.4755,205.2172,205.4086,24622.0
2023-07-19 15:30:00,214.76,214.96,214.6,214.93,34120.0,205.4181,205.6094,205.2651,205.5807,34120.0
2023-07-19 15:40:00,214.99,215.0,214.62,214.67,47445.0,205.6381,205.6477,205.2842,205.332,47445.0
2023-07-19 15:50:00,214.69,214.81,214.23,214.24,169239.0,205.3512,205.4659,204.9112,204.9207,169239.0
2023-07-20 09:30:00,215.03,216.4,214.62,216.15,94923.0,205.6764,206.9868,205.2842,206.7477,94923.0
2023-07-20 09:40:00,216.09,216.26,215.17,216.0,36765.0,206.6903,206.8529,205.8103,206.6042,36765.0
2023-07-20 09:50:00,215.96,216.23,215.35,215.54,19111.0,206.5659,206.8242,205.9825,206.1642,19111.0
2023-07-20 10:00:00,215.52,216.11,215.39,215.74,18539.0,206.1451,206.7094,206.0207,206.3555,18539.0
2023-07-20 10:10:00,215.65,216.13,215.45,216.09,21612.0,206.2694,206.7285,206.0781,206.6903,21612.0
2023-07-20 10:20:00,216.1,216.76,216.01,216.58,30700.0,206.6998,207.3311,206.6137,207.1589,30700.0
2023-07-20 10:30:00,216.52,217.08,216.46,216.94,37001.0,207.1016,207.6372,207.0442,207.5033,37001.0
2023-07-20 10:40:00,216.84,217.44,216.63,217.16,54604.0,207.4076,207.9815,207.2068,207.7137,54604.0
2023-07-20 10:50:00,217.14,217.52,217.1,217.19,29289.0,207.6946,208.0581,207.6563,207.7424,29289.0
2023-07-20 11:00:00,217.25,217.62,216.95,217.04,25758.0,207.7998,208.1537,207.5129,207.5989,25758.0
2023-07-20 11:10:00,217.14,217.19,216.64,217.14,35437.0,207.6946,207.7424,207.2163,207.6946,35437.0
2023-07-20 11:20:00,217.11,217.34,216.65,216.9,46268.0,207.6659,207.8859,207.2259,207.465,46268.0
2023-07-20 11:30:00,216.96,216.97,216.48,216.82,25439.0,207.5224,207.532,207.0633,207.3885,25439.0
2023-07-20 11:40:00,216.78,217.11,216.77,217.04,13329.0,207.3502,207.6659,207.3407,207.5989,13329.0
2023-07-20 11:50:00,217.01,217.16,216.6,216.62,21392.0,207.5702,207.7137,207.1781,207.1972,21392.0
2023-07-20 12:00:00,216.55,216.67,216.3,216.6,62242.0,207.1303,207.245,206.8911,207.1781,62242.0
2023-07-20 12:10:00,216.59,216.67,216.4,216.47,29083.0,207.1685,207.245,206.9868,207.0537,29083.0
2023-07-20 12:20:00,216.45,216.53,216.37,216.4,25806.0,207.0346,207.1111,206.9581,206.9868,25806.0
2023-07-20 12:30:00,216.41,216.5,216.13,216.47,49497.0,206.9963,207.0824,206.7285,207.0537,49497.0
2023-07-20 12:40:00,216.41,216.6,216.39,216.52,22117.0,206.9963,207.1781,206.9772,207.1016,22117.0
2023-07-20 12:50:00,216.54,216.54,216.27,216.49,37421.0,207.1207,207.1207,206.8624,207.0729,37421.0
2023-07-20 13:00:00,216.48,216.5,216.19,216.3,48589.0,207.0633,207.0824,206.7859,206.8911,48589.0
2023-07-20 13:10:00,216.33,216.48,216.08,216.19,63098.0,206.9198,207.0633,206.6807,206.7859,63098.0
2023-07-20 13:20:00,216.12,216.5,216.11,216.46,34408.0,206.719,207.0824,206.7094,207.0442,34408.0
2023-07-20 13:30:00,216.45,216.5,216.32,216.41,34254.0,207.0346,207.0824,206.9103,206.9963,34254.0
2023-07-20 13:40:00,216.4,216.57,216.4,216.53,21548.0,206.9868,207.1494,206.9868,207.1111,21548.0
2023-07-20 13:50:00,216.54,216.54,216.07,216.18,48921.0,207.1207,207.1207,206.6711,206.7763,48921.0
2023-07-20 14:00:00,216.15,216.34,215.98,216.27,36378.0,206.7477,206.9294,206.585,206.8624,36378.0
2023-07-20 14:10:00,216.29,216.65,216.24,216.41,51963.0,206.8816,207.2259,206.8337,206.9963,51963.0
2023-07-20 14:20:00,216.35,216.35,215.87,215.88,47094.0,206.939,206.939,206.4798,206.4894,47094.0
2023-07-20 14:30:00,215.89,216.3,215.85,216.25,34164.0,206.499,206.8911,206.4607,206.8433,34164.0
2023-07-20 14:40:00,216.19,216.45,216.18,216.3,39475.0,206.7859,207.0346,206.7763,206.8911,39475.0
2023-07-20 14:50:00,216.31,216.55,216.31,216.4,21317.0,206.9007,207.1303,206.9007,206.9868,21317.0
2023-07-20 15:00:00,216.4,216.5,216.29,216.42,27525.0,206.9868,207.0824,206.8816,207.0059,27525.0
2023-07-20 15:10:00,216.41,216.68,216.39,216.46,28794.0,206.9963,207.2546,206.9772,207.0442,28794.0
2023-07-20 15:20:00,216.46,216.48,216.22,216.45,76483.0,207.0442,207.0633,206.8146,207.0346,76483.0
2023-07-20 15:30:00,216.47,216.64,216.34,216.54,65936.0,207.0537,207.2163,206.9294,207.1207,65936.0
2023-07-20 15:40:00,216.56,216.73,216.36,216.69,133588.0,207.1398,207.3024,206.9485,207.2642,133588.0
2023-07-20 15:50:00,216.7,216.89,216.59,216.81,234286.0,207.2737,207.4555,207.1685,207.3789,234286.0
2023-07-21 09:30:00,213.53,215.1,212.03,214.3,243844.0,204.2416,205.7433,202.8069,204.9781,243844.0
2023-07-21 09:40:00,214.3,214.99,214.0,214.72,105183.0,204.9781,205.6381,204.6912,205.3799,105183.0
2023-07-21 09:50:00,214.71,215.27,214.17,214.58,40507.0,205.3703,205.9059,204.8538,205.2459,40507.0
2023-07-21 10:00:00,214.55,214.9,214.34,214.78,45202.0,205.2172,205.552,205.0164,205.4372,45202.0
2023-07-21 10:10:00,214.87,214.87,214.21,214.49,31833.0,205.5233,205.5233,204.892,205.1599,31833.0
2023-07-21 10:20:00,214.59,214.79,214.18,214.5,34072.0,205.2555,205.4468,204.8633,205.1694,34072.0
2023-07-21 10:30:00,214.43,214.97,213.99,214.92,68445.0,205.1025,205.619,204.6816,205.5712,68445.0
2023-07-21 10:40:00,214.92,215.76,214.73,215.02,39311.0,205.5712,206.3746,205.3894,205.6668,39311.0
2023-07-21 10:50:00,215.09,215.69,215.0,215.24,66801.0,205.7338,206.3077,205.6477,205.8772,66801.0
2023-07-21 11:00:00,215.21,215.54,215.04,215.43,39135.0,205.8485,206.1642,205.6859,206.059,39135.0
2023-07-21 11:10:00,215.48,215.53,214.98,215.07,41832.0,206.1068,206.1546,205.6285,205.7146,41832.0
2023-07-21 11:20:00,215.09,215.33,214.98,215.28,44965.0,205.7338,205.9633,205.6285,205.9155,44965.0
2023-07-21 11:30:00,215.3,215.69,215.22,215.69,21481.0,205.9346,206.3077,205.8581,206.3077,21481.0
2023-07-21 11:40:00,215.76,216.0,215.62,215.93,16485.0,206.3746,206.6042,206.2407,206.5372,16485.0
2023-07-21 11:50:00,215.99,216.2,215.76,216.13,16657.0,206.5946,206.7955,206.3746,206.7285,16657.0
2023-07-21 12:00:00,216.17,216.32,215.99,216.14,32257.0,206.7668,206.9103,206.5946,206.7381,32257.0
2023-07-21 12:10:00,216.07,216.26,215.98,216.15,29891.0,206.6711,206.8529,206.585,206.7477,29891.0
2023-07-21 12:20:00,216.18,216.39,215.87,216.0,19483.0,206.7763,206.9772,206.4798,206.6042,19483.0
2023-07-21 12:30:00,215.88,216.06,215.44,215.5,14249.0,206.4894,206.6616,206.0685,206.1259,14249.0
2023-07-21 12:40:00,215.52,215.67,215.49,215.55,33584.0,206.1451,206.2885,206.1164,206.1738,33584.0
2023-07-21 12:50:00,215.51,215.82,215.47,215.77,103214.0,206.1355,206.432,206.0972,206.3842,103214.0
2023-07-21 13:00:00,215.73,215.78,215.53,215.59,20128.0,206.3459,206.3937,206.1546,206.212,20128.0
2023-07-21 13:10:00,215.6,215.83,215.52,215.78,38930.0,206.2216,206.4416,206.1451,206.3937,38930.0
2023-07-21 13:20:00,215.78,216.06,215.75,216.01,25280.0,206.3937,206.6616,206.3651,206.6137,25280.0
2023-07-21 13:30:00,216.02,216.37,215.74,216.24,57577.0,206.6233,206.9581,206.3555,206.8337,57577.0
2023-07-21 13:40:00,216.22,216.33,216.03,216.11,27314.0,206.8146,206.9198,206.6329,206.7094,27314.0
2023-07-21 13:50:00,216.11,216.5,216.0,216.5,40256.0,206.7094,207.0824,206.6042,207.0824,40256.0
2023-07-21 14:00:00,216.51,216.65,216.21,216.51,35191.0,207.092,207.2259,206.805,207.092,35191.0
2023-07-21 14:10:00,216.51,216.77,216.43,216.73,46959.0,207.092,207.3407,207.0155,207.3024,46959.0
2023-07-21 14:20:00,216.72,216.76,216.53,216.74,30292.0,207.2929,207.3311,207.1111,207.312,30292.0
2023-07-21 14:30:00,216.75,217.06,216.75,217.02,26900.0,207.3216,207.6181,207.3216,207.5798,26900.0
2023-07-21 14:40:00,217.0,217.04,216.78,216.78,26106.0,207.5607,207.5989,207.3502,207.3502,26106.0
2023-07-21 14:50:00,216.77,216.87,216.58,216.76,24998.0,207.3407,207.4363,207.1589,207.3311,24998.0
2023-07-21 15:00:00,216.77,216.92,216.66,216.75,108718.0,207.3407,207.4842,207.2355,207.3216,108718.0
2023-07-21 15:10:00,216.76,217.09,216.73,217.01,46447.0,207.3311,207.6468,207.3024,207.5702,46447.0
2023-07-21 15:20:00,217.02,217.05,216.86,217.03,97987.0,207.5798,207.6085,207.4268,207.5894,97987.0
2023-07-21 15:30:00,217.06,217.14,216.84,216.93,129556.0,207.6181,207.6946,207.4076,207.4937,129556.0
2023-07-21 15:40:00,216.91,216.91,216.6,216.84,137499.0,207.4746,207.4746,207.1781,207.4076,137499.0
2023-07-21 15:50:00,216.84,217.27,216.37,216.76,436688.0,207.4076,207.8189,206.9581,207.3311,436688.0
2023-07-24 09:30:00,216.32,218.32,215.77,218.09,60682.0,206.9103,208.8233,206.3842,208.6033,60682.0
2023-07-24 09:40:00,218.24,218.74,217.83,217.97,52697.0,208.7467,209.225,208.3546,208.4885,52697.0
2023-07-24 09:50:00,217.86,218.27,217.74,218.27,29100.0,208.3833,208.7754,208.2685,208.7754,29100.0
2023-07-24 10:00:00,218.22,218.35,217.32,217.71,48330.0,208.7276,208.852,207.8668,208.2398,48330.0
2023-07-24 10:10:00,217.7,218.33,217.65,218.21,28252.0,208.2302,208.8328,208.1824,208.718,28252.0
2023-07-24 10:20:00,218.18,218.23,217.41,217.84,37735.0,208.6893,208.7372,207.9528,208.3641,37735.0
2023-07-24 10:30:00,217.86,218.0,217.68,217.88,30636.0,208.3833,208.5172,208.2111,208.4024,30636.0
2023-07-24 10:40:00,217.91,218.25,217.7,218.04,25095.0,208.4311,208.7563,208.2302,208.5554,25095.0
2023-07-24 10:50:00,218.08,218.14,217.83,217.96,11969.0,208.5937,208.6511,208.3546,208.4789,11969.0
2023-07-24 11:00:00,217.96,217.96,217.4,217.7,20050.0,208.4789,208.4789,207.9433,208.2302,20050.0
2023-07-24 11:10:00,217.7,217.99,217.42,217.42,50092.0,208.2302,208.5076,207.9624,207.9624,50092.0
2023-07-24 11:20:00,217.42,217.72,217.28,217.63,25968.0,207.9624,208.2494,207.8285,208.1633,25968.0
2023-07-24 11:30:00,217.69,217.69,217.44,217.46,12905.0,208.2207,208.2207,207.9815,208.0007,12905.0
2023-07-24 11:40:00,217.49,217.59,217.44,217.53,15375.0,208.0294,208.125,207.9815,208.0676,15375.0
2023-07-24 11:50:00,217.5,217.62,217.45,217.53,10491.0,208.0389,208.1537,207.9911,208.0676,10491.0
2023-07-24 12:00:00,217.54,217.65,217.41,217.58,29571.0,208.0772,208.1824,207.9528,208.1154,29571.0
2023-07-24 12:10:00,217.56,217.68,217.5,217.63,11900.0,208.0963,208.2111,208.0389,208.1633,11900.0
2023-07-24 12:20:00,217.64,217.8,217.47,217.73,9174.0,208.1728,208.3259,208.0102,208.2589,9174.0
2023-07-24 12:30:00,217.71,218.24,217.57,218.14,25001.0,208.2398,208.7467,208.1059,208.6511,25001.0
2023-07-24 12:40:00,218.09,218.2,217.98,218.19,11573.0,208.6033,208.7085,208.498,208.6989,11573.0
2023-07-24 12:50:00,218.16,218.44,218.14,218.4,9510.0,208.6702,208.938,208.6511,208.8998,9510.0
2023-07-24 13:00:00,218.4,218.77,218.36,218.73,19783.0,208.8998,209.2537,208.8615,209.2154,19783.0
2023-07-24 13:10:00,218.78,218.87,218.66,218.68,11120.0,209.2632,209.3493,209.1485,209.1676,11120.0
2023-07-24 13:20:00,218.71,218.94,218.59,218.88,28808.0,209.1963,209.4163,209.0815,209.3589,28808.0
2023-07-24 13:30:00,218.9,219.1,218.64,218.64,24035.0,209.378,209.5693,209.1293,209.1293,24035.0
2023-07-24 13:40:00,218.62,218.67,218.54,218.64,10284.0,209.1102,209.158,209.0337,209.1293,10284.0
2023-07-24 13:50:00,218.61,218.72,218.61,218.68,11793.0,209.1006,209.2059,209.1006,209.1676,11793.0
2023-07-24 14:00:00,218.73,218.95,218.73,218.92,19425.0,209.2154,209.4259,209.2154,209.3972,19425.0
2023-07-24 14:10:00,218.92,218.93,218.5,218.5,17761.0,209.3972,209.4067,208.9954,208.9954,17761.0
2023-07-24 14:20:00,218.51,218.54,218.22,218.22,20260.0,209.005,209.0337,208.7276,208.7276,20260.0
2023-07-24 14:30:00,218.21,218.21,217.84,217.93,27406.0,208.718,208.718,208.3641,208.4502,27406.0
2023-07-24 14:40:00,217.92,217.92,217.62,217.83,23104.0,208.4407,208.4407,208.1537,208.3546,23104.0
2023-07-24 14:50:00,217.89,217.91,217.74,217.81,10624.0,208.412,208.4311,208.2685,208.3354,10624.0
2023-07-24 15:00:00,217.81,217.86,217.62,217.78,27324.0,208.3354,208.3833,208.1537,208.3067,27324.0
2023-07-24 15:10:00,217.77,217.77,217.54,217.72,20413.0,208.2972,208.2972,208.0772,208.2494,20413.0
2023-07-24 15:20:00,217.66,217.78,217.24,217.28,23792.0,208.192,208.3067,207.7902,207.8285,23792.0
2023-07-24 15:30:00,217.26,217.38,217.14,217.22,48542.0,207.8094,207.9241,207.6946,207.7711,48542.0
2023-07-24 15:40:00,217.22,217.51,217.14,217.32,59314.0,207.7711,208.0485,207.6946,207.8668,59314.0
2023-07-24 15:50:00,217.35,217.35,216.87,216.9,185415.0,207.8955,207.8955,207.4363,207.465,185415.0
2023-07-25 09:30:00,216.29,217.09,215.6,216.9,85139.0,206.8816,207.6468,206.2216,207.465,85139.0
2023-07-25 09:40:00,216.92,217.21,216.77,216.89,37197.0,207.4842,207.7615,207.3407,207.4555,37197.0
2023-07-25 09:50:00,216.88,217.33,216.71,216.73,22474.0,207.4459,207.8763,207.2833,207.3024,22474.0
2023-07-25 10:00:00,216.67,216.94,216.54,216.68,18483.0,207.245,207.5033,207.1207,207.2546,18483.0
2023-07-25 10:10:00,216.73,217.11,216.72,216.93,33358.0,207.3024,207.6659,207.2929,207.4937,33358.0
2023-07-25 10:20:00,216.95,216.97,216.59,216.89,28934.0,207.5129,207.532,207.1685,207.4555,28934.0
2023-07-25 10:30:00,216.84,217.17,216.75,216.89,35507.0,207.4076,207.7233,207.3216,207.4555,35507.0
2023-07-25 10:40:00,216.86,217.4,216.86,217.27,27690.0,207.4268,207.9433,207.4268,207.8189,27690.0
2023-07-25 10:50:00,217.27,217.43,217.08,217.11,25302.0,207.8189,207.972,207.6372,207.6659,25302.0
2023-07-25 11:00:00,217.1,217.18,216.84,216.84,31242.0,207.6563,207.7328,207.4076,207.4076,31242.0
2023-07-25 11:10:00,216.8,216.85,216.54,216.69,22655.0,207.3694,207.4172,207.1207,207.2642,22655.0
2023-07-25 11:20:00,216.69,217.14,216.69,217.14,18527.0,207.2642,207.6946,207.2642,207.6946,18527.0
2023-07-25 11:30:00,217.17,217.45,217.08,217.29,18213.0,207.7233,207.9911,207.6372,207.8381,18213.0
2023-07-25 11:40:00,217.22,217.35,216.9,217.31,25725.0,207.7711,207.8955,207.465,207.8572,25725.0
2023-07-25 11:50:00,217.29,217.29,216.95,217.02,23080.0,207.8381,207.8381,207.5129,207.5798,23080.0
2023-07-25 12:00:00,217.01,217.02,216.72,216.98,19355.0,207.5702,207.5798,207.2929,207.5415,19355.0
2023-07-25 12:10:00,217.09,217.18,216.87,216.99,17584.0,207.6468,207.7328,207.4363,207.5511,17584.0
2023-07-25 12:20:00,216.98,217.07,216.87,217.0,15977.0,207.5415,207.6276,207.4363,207.5607,15977.0
2023-07-25 12:30:00,217.02,217.02,216.51,216.66,73248.0,207.5798,207.5798,207.092,207.2355,73248.0
2023-07-25 12:40:00,216.62,216.67,216.0,216.12,17842.0,207.1972,207.245,206.6042,206.719,17842.0
2023-07-25 12:50:00,216.13,216.22,215.89,216.18,18937.0,206.7285,206.8146,206.499,206.7763,18937.0
2023-07-25 13:00:00,216.21,216.24,215.89,215.97,23679.0,206.805,206.8337,206.499,206.5755,23679.0
2023-07-25 13:10:00,215.94,216.08,215.54,215.58,62197.0,206.5468,206.6807,206.1642,206.2024,62197.0
2023-07-25 13:20:00,215.52,215.96,215.4,215.95,68479.0,206.1451,206.5659,206.0303,206.5564,68479.0
2023-07-25 13:30:00,215.93,216.33,215.92,216.19,25208.0,206.5372,206.9198,206.5277,206.7859,25208.0
2023-07-25 13:40:00,216.18,216.41,216.17,216.24,19904.0,206.7763,206.9963,206.7668,206.8337,19904.0
2023-07-25 13:50:00,216.2,216.22,215.97,215.98,31371.0,206.7955,206.8146,206.5755,206.585,31371.0
2023-07-25 14:00:00,215.96,215.96,215.69,215.88,34697.0,206.5659,206.5659,206.3077,206.4894,34697.0
2023-07-25 14:10:00,215.9,216.13,215.85,216.04,46992.0,206.5085,206.7285,206.4607,206.6424,46992.0
2023-07-25 14:20:00,216.0,216.56,215.96,216.53,23979.0,206.6042,207.1398,206.5659,207.1111,23979.0
2023-07-25 14:30:00,216.53,216.57,216.32,216.34,25467.0,207.1111,207.1494,206.9103,206.9294,25467.0
2023-07-25 14:40:00,216.37,216.5,215.99,215.99,26888.0,206.9581,207.0824,206.5946,206.5946,26888.0
2023-07-25 14:50:00,215.92,215.95,215.48,215.57,29919.0,206.5277,206.5564,206.1068,206.1929,29919.0
2023-07-25 15:00:00,215.59,215.76,215.47,215.75,25939.0,206.212,206.3746,206.0972,206.3651,25939.0
2023-07-25 15:10:00,215.72,215.73,215.27,215.48,43810.0,206.3364,206.3459,205.9059,206.1068,43810.0
2023-07-25 15:20:00,215.49,215.77,215.46,215.72,35249.0,206.1164,206.3842,206.0877,206.3364,35249.0
2023-07-25 15:30:00,215.7,215.71,215.49,215.51,49457.0,206.3172,206.3268,206.1164,206.1355,49457.0
2023-07-25 15:40:00,215.51,215.79,215.28,215.33,80801.0,206.1355,206.4033,205.9155,205.9633,80801.0
2023-07-25 15:50:00,215.31,215.59,214.75,215.54,239189.0,205.9442,206.212,205.4086,206.1642,239189.0
2023-07-26 09:30:00,236.83,237.8,233.38,236.96,1067516.0,226.5281,227.4559,223.2282,226.6524,1067516.0
2023-07-26 09:40:00,236.96,240.15,236.37,239.41,600692.0,226.6524,229.7037,226.0881,228.9959,600692.0
2023-07-26 09:50:00,239.29,240.41,238.51,238.91,523090.0,228.8811,229.9524,228.135,228.5176,523090.0
2023-07-26 10:00:00,238.88,240.2,238.11,240.05,402450.0,228.4889,229.7515,227.7524,229.608,402450.0
2023-07-26 10:10:00,240.21,240.48,239.32,240.02,396091.0,229.7611,230.0193,228.9098,229.5793,396091.0
2023-07-26 10:20:00,239.98,240.47,239.4,239.66,285192.0,229.5411,230.0098,228.9863,229.235,285192.0
2023-07-26 10:30:00,239.65,239.85,238.91,239.5,974399.0,229.2254,229.4167,228.5176,229.0819,974399.0
2023-07-26 10:40:00,239.43,239.7,235.74,235.84,413836.0,229.015,229.2732,225.4855,225.5812,413836.0
2023-07-26 10:50:00,235.89,237.84,235.54,237.21,188043.0,225.629,227.4942,225.2942,226.8916,188043.0
2023-07-26 11:00:00,237.13,238.2,236.93,237.77,152641.0,226.815,227.8385,226.6237,227.4272,152641.0
2023-07-26 11:10:00,237.78,237.84,236.96,237.16,134731.0,227.4368,227.4942,226.6524,226.8437,134731.0
2023-07-26 11:20:00,237.09,237.19,236.38,236.78,169666.0,226.7768,226.8724,226.0977,226.4803,169666.0
2023-07-26 11:30:00,236.84,237.44,236.5,237.0,107399.0,226.5377,227.1116,226.2124,226.6907,107399.0
2023-07-26 11:40:00,236.94,237.58,236.88,237.32,67621.0,226.6333,227.2455,226.5759,226.9968,67621.0
2023-07-26 11:50:00,237.33,238.0,237.05,237.86,130133.0,227.0063,227.6472,226.7385,227.5133,130133.0
2023-07-26 12:00:00,237.86,238.0,237.43,237.53,132946.0,227.5133,227.6472,227.102,227.1976,132946.0
2023-07-26 12:10:00,237.53,237.6,236.89,237.13,141503.0,227.1976,227.2646,226.5855,226.815,141503.0
2023-07-26 12:20:00,237.12,237.72,237.11,237.25,116081.0,226.8055,227.3794,226.7959,226.9298,116081.0
2023-07-26 12:30:00,237.25,237.33,236.11,236.21,136683.0,226.9298,227.0063,225.8394,225.9351,136683.0
2023-07-26 12:40:00,236.25,236.26,235.81,236.22,128307.0,225.9733,225.9829,225.5525,225.9446,128307.0
2023-07-26 12:50:00,236.25,237.96,236.2,237.63,216405.0,225.9733,227.6089,225.9255,227.2933,216405.0
2023-07-26 13:00:00,237.63,238.24,237.31,238.19,224431.0,227.2933,227.8768,226.9872,227.8289,224431.0
2023-07-26 13:10:00,238.22,238.23,236.44,236.62,133358.0,227.8576,227.8672,226.1551,226.3272,133358.0
2023-07-26 13:20:00,236.71,237.16,236.39,236.95,75801.0,226.4133,226.8437,226.1072,226.6429,75801.0
2023-07-26 13:30:00,236.94,237.09,236.21,236.43,153259.0,226.6333,226.7768,225.9351,226.1455,153259.0
2023-07-26 13:40:00,236.58,236.73,235.99,236.24,178047.0,226.289,226.4324,225.7246,225.9638,178047.0
2023-07-26 13:50:00,236.22,236.68,235.74,236.25,287286.0,225.9446,226.3846,225.4855,225.9733,287286.0
2023-07-26 14:00:00,236.45,236.56,235.05,235.63,150151.0,226.1646,226.2698,224.8255,225.3803,150151.0
2023-07-26 14:10:00,235.66,236.33,235.09,235.59,197656.0,225.409,226.0498,224.8638,225.342,197656.0
2023-07-26 14:20:00,235.59,236.56,235.35,236.04,106620.0,225.342,226.2698,225.1125,225.7725,106620.0
2023-07-26 14:30:00,235.99,236.16,235.62,236.16,161727.0,225.7246,225.8872,225.3707,225.8872,161727.0
2023-07-26 14:40:00,236.16,236.23,235.5,236.18,149862.0,225.8872,225.9542,225.2559,225.9064,149862.0
2023-07-26 14:50:00,236.17,236.31,235.5,235.5,134988.0,225.8968,226.0307,225.2559,225.2559,134988.0
2023-07-26 15:00:00,235.54,235.59,234.5,234.59,167550.0,225.2942,225.342,224.2994,224.3855,167550.0
2023-07-26 15:10:00,234.56,235.9,234.43,235.81,182282.0,224.3568,225.6385,224.2325,225.5525,182282.0
2023-07-26 15:20:00,235.9,236.21,235.52,235.81,147807.0,225.6385,225.9351,225.2751,225.5525,147807.0
2023-07-26 15:30:00,235.8,236.44,235.68,236.25,141012.0,225.5429,226.1551,225.4281,225.9733,141012.0
2023-07-26 15:40:00,236.22,236.89,236.22,236.89,214836.0,225.9446,226.5855,225.9446,226.5855,214836.0
2023-07-26 15:50:00,236.87,238.08,236.55,238.06,754211.0,226.5663,227.7237,226.2603,227.7046,754211.0
2023-07-27 09:30:00,235.45,236.39,233.62,234.43,272705.0,225.2081,226.1072,223.4577,224.2325,272705.0
2023-07-27 09:40:00,234.42,234.42,233.51,233.94,89563.0,224.2229,224.2229,223.3525,223.7638,89563.0
2023-07-27 09:50:00,233.87,234.3,233.01,234.3,71530.0,223.6968,224.1081,222.8743,224.1081,71530.0
2023-07-27 10:00:00,234.32,234.32,233.48,234.05,135133.0,224.1273,224.1273,223.3238,223.869,135133.0
2023-07-27 10:10:00,234.05,234.05,232.67,233.37,92488.0,223.869,223.869,222.549,223.2186,92488.0
2023-07-27 10:20:00,233.37,233.96,233.32,233.96,89800.0,223.2186,223.7829,223.1708,223.7829,89800.0
2023-07-27 10:30:00,233.86,233.99,233.12,233.12,73549.0,223.6873,223.8116,222.9795,222.9795,73549.0
2023-07-27 10:40:00,233.09,233.78,233.08,233.67,83862.0,222.9508,223.6108,222.9412,223.5055,83862.0
2023-07-27 10:50:00,233.75,233.8,232.11,232.16,111297.0,223.5821,223.6299,222.0134,222.0612,111297.0
2023-07-27 11:00:00,232.15,232.45,231.44,231.88,96953.0,222.0517,222.3386,221.3725,221.7934,96953.0
2023-07-27 11:10:00,231.88,233.13,231.78,232.77,70752.0,221.7934,222.989,221.6978,222.6447,70752.0
2023-07-27 11:20:00,232.74,232.94,232.46,232.83,52609.0,222.616,222.8073,222.3482,222.7021,52609.0
2023-07-27 11:30:00,232.87,233.11,232.4,232.48,40386.0,222.7403,222.9699,222.2908,222.3673,40386.0
2023-07-27 11:40:00,232.49,232.94,232.27,232.34,67996.0,222.3769,222.8073,222.1664,222.2334,67996.0
2023-07-27 11:50:00,232.4,232.4,231.95,231.99,39989.0,222.2908,222.2908,221.8604,221.8986,39989.0
2023-07-27 12:00:00,231.96,232.12,231.48,232.11,70360.0,221.8699,222.023,221.4108,222.0134,70360.0
2023-07-27 12:10:00,232.15,232.46,231.77,232.46,62893.0,222.0517,222.3482,221.6882,222.3482,62893.0
2023-07-27 12:20:00,232.46,232.71,232.2,232.39,96920.0,222.3482,222.5873,222.0995,222.2812,96920.0
2023-07-27 12:30:00,232.41,232.54,231.6,231.62,61365.0,222.3004,222.4247,221.5256,221.5447,61365.0
2023-07-27 12:40:00,231.68,232.29,231.42,232.24,48763.0,221.6021,222.1856,221.3534,222.1377,48763.0
2023-07-27 12:50:00,232.24,232.42,231.75,232.42,98317.0,222.1377,222.3099,221.6691,222.3099,98317.0
2023-07-27 13:00:00,232.42,232.73,232.21,232.69,54696.0,222.3099,222.6064,222.1091,222.5682,54696.0
2023-07-27 13:10:00,232.63,232.76,232.0,232.0,45141.0,222.5108,222.6351,221.9082,221.9082,45141.0
2023-07-27 13:20:00,232.0,232.13,231.16,231.17,81127.0,221.9082,222.0325,221.1047,221.1143,81127.0
2023-07-27 13:30:00,231.12,231.3,230.76,231.23,91945.0,221.0665,221.2386,220.7221,221.1717,91945.0
2023-07-27 13:40:00,231.17,231.58,230.79,230.81,46288.0,221.1143,221.5065,220.7508,220.77,46288.0
2023-07-27 13:50:00,230.82,230.92,230.4,230.9,35284.0,220.7795,220.8752,220.3778,220.856,35284.0
2023-07-27 14:00:00,230.95,231.68,230.92,231.64,35051.0,220.9039,221.6021,220.8752,221.5638,35051.0
2023-07-27 14:10:00,231.7,232.16,231.59,231.68,46425.0,221.6212,222.0612,221.516,221.6021,46425.0
2023-07-27 14:20:00,231.78,231.99,231.43,231.83,42559.0,221.6978,221.8986,221.363,221.7456,42559.0
2023-07-27 14:30:00,231.83,231.94,231.41,231.66,37385.0,221.7456,221.8508,221.3439,221.583,37385.0
2023-07-27 14:40:00,231.68,232.04,231.64,231.95,35347.0,221.6021,221.9464,221.5638,221.8604,35347.0
2023-07-27 14:50:00,231.95,232.09,231.7,231.86,50894.0,221.8604,221.9943,221.6212,221.7743,50894.0
2023-07-27 15:00:00,231.82,232.04,231.27,232.04,103568.0,221.736,221.9464,221.2099,221.9464,103568.0
2023-07-27 15:10:00,232.07,232.32,231.82,232.03,60157.0,221.9751,222.2143,221.736,221.9369,60157.0
2023-07-27 15:20:00,232.03,232.03,231.6,231.76,64388.0,221.9369,221.9369,221.5256,221.6786,64388.0
2023-07-27 15:30:00,231.76,232.13,231.65,231.68,131175.0,221.6786,222.0325,221.5734,221.6021,131175.0
2023-07-27 15:40:00,231.65,232.18,231.54,231.98,142890.0,221.5734,222.0804,221.4682,221.8891,142890.0
2023-07-27 15:50:00,231.92,232.33,231.87,232.1,469608.0,221.8317,222.2238,221.7838,222.0038,469608.0
2023-07-28 09:30:00,231.86,232.46,230.25,231.37,161100.0,221.7743,222.3482,220.2343,221.3056,161100.0
2023-07-28 09:40:00,231.64,232.12,230.89,231.75,100871.0,221.5638,222.023,220.8465,221.6691,100871.0
2023-07-28 09:50:00,231.75,232.13,230.77,230.83,98570.0,221.6691,222.0325,220.7317,220.7891,98570.0
2023-07-28 10:00:00,230.76,231.54,230.76,231.43,70263.0,220.7221,221.4682,220.7221,221.363,70263.0
2023-07-28 10:10:00,231.47,231.47,230.83,231.06,77778.0,221.4012,221.4012,220.7891,221.0091,77778.0
2023-07-28 10:20:00,231.07,231.31,230.42,231.31,74725.0,221.0186,221.2482,220.3969,221.2482,74725.0
2023-07-28 10:30:00,231.26,232.02,230.89,232.02,46506.0,221.2004,221.9273,220.8465,221.9273,46506.0
2023-07-28 10:40:00,231.99,233.17,231.88,232.81,84578.0,221.8986,223.0273,221.7934,222.683,84578.0
2023-07-28 10:50:00,232.74,234.18,232.74,233.76,48383.0,222.616,223.9934,222.616,223.5916,48383.0
2023-07-28 11:00:00,233.52,233.7,232.76,233.7,24994.0,223.3621,223.5342,222.6351,223.5342,24994.0
2023-07-28 11:10:00,233.65,234.23,233.57,233.89,34859.0,223.4864,224.0412,223.4099,223.716,34859.0
2023-07-28 11:20:00,233.94,234.43,233.75,234.3,27161.0,223.7638,224.2325,223.5821,224.1081,27161.0
2023-07-28 11:30:00,234.32,234.82,234.11,234.72,18597.0,224.1273,224.6055,223.9264,224.5099,18597.0
2023-07-28 11:40:00,234.77,235.05,234.43,234.7,17165.0,224.5577,224.8255,224.2325,224.4907,17165.0
2023-07-28 11:50:00,234.64,235.25,234.53,234.91,25952.0,224.4334,225.0168,224.3281,224.6916,25952.0
2023-07-28 12:00:00,235.04,235.04,234.12,234.61,23946.0,224.816,224.816,223.936,224.4047,23946.0
2023-07-28 12:10:00,234.62,234.73,233.63,233.73,53550.0,224.4142,224.5194,223.4673,223.5629,53550.0
2023-07-28 12:20:00,233.66,234.6,233.66,234.39,15759.0,223.496,224.3951,223.496,224.1942,15759.0
2023-07-28 12:30:00,234.33,234.37,233.88,234.15,15552.0,224.1368,224.1751,223.7064,223.9647,15552.0
2023-07-28 12:40:00,234.1,234.32,233.85,234.2,16175.0,223.9168,224.1273,223.6777,224.0125,16175.0
2023-07-28 12:50:00,234.22,234.31,233.83,233.83,50037.0,224.0316,224.1177,223.6586,223.6586,50037.0
2023-07-28 13:00:00,233.84,233.9,233.37,233.49,14536.0,223.6682,223.7255,223.2186,223.3334,14536.0
2023-07-28 13:10:00,233.51,234.12,233.47,233.8,18448.0,223.3525,223.936,223.3142,223.6299,18448.0
2023-07-28 13:20:00,233.83,233.91,233.47,233.79,11414.0,223.6586,223.7351,223.3142,223.6203,11414.0
2023-07-28 13:30:00,233.74,233.85,233.44,233.71,17660.0,223.5725,223.6777,223.2856,223.5438,17660.0
2023-07-28 13:40:00,233.66,233.69,233.07,233.17,21550.0,223.496,223.5247,222.9316,223.0273,21550.0
2023-07-28 13:50:00,233.15,233.47,233.03,233.47,17234.0,223.0082,223.3142,222.8934,223.3142,17234.0
2023-07-28 14:00:00,233.5,233.61,233.41,233.49,26255.0,223.3429,223.4482,223.2569,223.3334,26255.0
2023-07-28 14:10:00,233.53,233.55,233.17,233.39,13516.0,223.3716,223.3908,223.0273,223.2377,13516.0
2023-07-28 14:20:00,233.4,233.91,233.37,233.91,20030.0,223.2473,223.7351,223.2186,223.7351,20030.0
2023-07-28 14:30:00,233.97,234.04,233.55,233.64,24896.0,223.7925,223.8595,223.3908,223.4769,24896.0
2023-07-28 14:40:00,233.62,233.79,233.49,233.71,30788.0,223.4577,223.6203,223.3334,223.5438,30788.0
2023-07-28 14:50:00,233.69,233.87,233.55,233.69,32850.0,223.5247,223.6968,223.3908,223.5247,32850.0
2023-07-28 15:00:00,233.68,233.91,233.4,233.44,61700.0,223.5151,223.7351,223.2473,223.2856,61700.0
2023-07-28 15:10:00,233.44,233.51,232.88,233.0,42064.0,223.2856,223.3525,222.7499,222.8647,42064.0
2023-07-28 15:20:00,232.98,233.05,232.81,232.87,29117.0,222.8456,222.9125,222.683,222.7403,29117.0
2023-07-28 15:30:00,232.82,232.98,232.65,232.65,30849.0,222.6925,222.8456,222.5299,222.5299,30849.0
2023-07-28 15:40:00,232.65,232.82,232.46,232.81,55603.0,222.5299,222.6925,222.3482,222.683,55603.0
2023-07-28 15:50:00,232.79,233.11,232.59,232.83,228600.0,222.6638,222.9699,222.4725,222.7021,228600.0
2023-07-31 09:30:00,232.73,233.15,231.11,231.59,87153.0,222.6064,223.0082,221.0569,221.516,87153.0
2023-07-31 09:40:00,231.8,232.95,231.65,232.89,32577.0,221.7169,222.8169,221.5734,222.7595,32577.0
2023-07-31 09:50:00,232.88,233.69,232.61,232.68,32388.0,222.7499,223.5247,222.4917,222.5586,32388.0
2023-07-31 10:00:00,232.68,233.34,232.63,232.98,45912.0,222.5586,223.1899,222.5108,222.8456,45912.0
2023-07-31 10:10:00,232.98,233.47,232.52,233.01,59120.0,222.8456,223.3142,222.4056,222.8743,59120.0
2023-07-31 10:20:00,233.06,234.17,232.83,233.98,57802.0,222.9221,223.9838,222.7021,223.8021,57802.0
2023-07-31 10:30:00,234.01,234.54,233.71,233.89,49414.0,223.8308,224.3377,223.5438,223.716,49414.0
2023-07-31 10:40:00,233.86,234.2,233.5,233.7,45917.0,223.6873,224.0125,223.3429,223.5342,45917.0
2023-07-31 10:50:00,233.69,234.23,233.46,234.23,36413.0,223.5247,224.0412,223.3047,224.0412,36413.0
2023-07-31 11:00:00,234.27,234.27,233.41,233.53,29159.0,224.0794,224.0794,223.2569,223.3716,29159.0
2023-07-31 11:10:00,233.59,233.77,233.4,233.61,29620.0,223.429,223.6012,223.2473,223.4482,29620.0
2023-07-31 11:20:00,233.61,233.62,233.07,233.36,24489.0,223.4482,223.4577,222.9316,223.209,24489.0
2023-07-31 11:30:00,233.34,233.68,233.25,233.3,29501.0,223.1899,223.5151,223.1038,223.1516,29501.0
2023-07-31 11:40:00,233.32,233.46,232.96,232.97,24117.0,223.1708,223.3047,222.8264,222.836,24117.0
2023-07-31 11:50:00,233.01,233.14,232.65,232.84,26548.0,222.8743,222.9986,222.5299,222.7116,26548.0
2023-07-31 12:00:00,232.84,232.87,232.54,232.54,26470.0,222.7116,222.7403,222.4247,222.4247,26470.0
2023-07-31 12:10:00,232.54,232.8,232.32,232.46,41512.0,222.4247,222.6734,222.2143,222.3482,41512.0
2023-07-31 12:20:00,232.43,232.67,232.32,232.51,24577.0,222.3195,222.549,222.2143,222.396,24577.0
2023-07-31 12:30:00,232.43,232.46,232.03,232.03,29730.0,222.3195,222.3482,221.9369,221.9369,29730.0
2023-07-31 12:40:00,232.05,232.24,231.95,232.13,8711.0,221.956,222.1377,221.8604,222.0325,8711.0
2023-07-31 12:50:00,232.17,232.24,231.9,231.97,16994.0,222.0708,222.1377,221.8125,221.8795,16994.0
2023-07-31 13:00:00,232.0,232.0,231.59,231.63,10554.0,221.9082,221.9082,221.516,221.5543,10554.0
2023-07-31 13:10:00,231.65,231.89,231.1,231.17,29953.0,221.5734,221.803,221.0473,221.1143,29953.0
2023-07-31 13:20:00,231.23,231.29,230.9,231.13,26096.0,221.1717,221.2291,220.856,221.076,26096.0
2023-07-31 13:30:00,231.1,231.31,230.99,231.06,19582.0,221.0473,221.2482,220.9421,221.0091,19582.0
2023-07-31 13:40:00,231.06,231.1,230.62,230.77,19080.0,221.0091,221.0473,220.5882,220.7317,19080.0
2023-07-31 13:50:00,230.75,230.9,230.62,230.87,23297.0,220.7126,220.856,220.5882,220.8273,23297.0
2023-07-31 14:00:00,230.97,231.15,230.85,231.15,33261.0,220.923,221.0952,220.8082,221.0952,33261.0
2023-07-31 14:10:00,231.13,231.13,230.54,230.62,36752.0,221.076,221.076,220.5117,220.5882,36752.0
2023-07-31 14:20:00,230.58,230.69,230.45,230.64,33384.0,220.55,220.6552,220.4256,220.6073,33384.0
2023-07-31 14:30:00,230.62,230.85,230.58,230.8,35754.0,220.5882,220.8082,220.55,220.7604,35754.0
2023-07-31 14:40:00,230.8,231.16,230.77,231.08,30284.0,220.7604,221.1047,220.7317,221.0282,30284.0
2023-07-31 14:50:00,231.11,231.32,231.07,231.25,54866.0,221.0569,221.2578,221.0186,221.1908,54866.0
2023-07-31 15:00:00,231.26,231.33,230.53,230.59,60293.0,221.2004,221.2673,220.5021,220.5595,60293.0
2023-07-31 15:10:00,230.55,230.94,230.42,230.94,39801.0,220.5213,220.8943,220.3969,220.8943,39801.0
2023-07-31 15:20:00,230.98,231.27,230.89,231.09,37833.0,220.9326,221.2099,220.8465,221.0378,37833.0
2023-07-31 15:30:00,231.13,231.23,230.69,230.82,72202.0,221.076,221.1717,220.6552,220.7795,72202.0
2023-07-31 15:40:00,230.85,231.17,230.82,231.17,54624.0,220.8082,221.1143,220.7795,221.1143,54624.0
2023-07-31 15:50:00,231.19,232.08,231.14,232.05,210446.0,221.1334,221.9847,221.0856,221.956,210446.0
2023-08-01 09:30:00,231.49,232.0,230.62,231.52,56459.0,221.4204,221.9082,220.5882,221.4491,56459.0
2023-08-01 09:40:00,231.41,231.51,230.95,231.2,58393.0,221.3439,221.4395,220.9039,221.143,58393.0
2023-08-01 09:50:00,231.31,231.87,231.3,231.71,47873.0,221.2482,221.7838,221.2386,221.6308,47873.0
2023-08-01 10:00:00,231.63,232.16,231.39,231.96,46921.0,221.5543,222.0612,221.3247,221.8699,46921.0
2023-08-01 10:10:00,232.01,232.08,231.29,231.44,58306.0,221.9178,221.9847,221.2291,221.3725,58306.0
2023-08-01 10:20:00,231.4,231.5,231.11,231.37,17008.0,221.3343,221.4299,221.0569,221.3056,17008.0
2023-08-01 10:30:00,231.39,231.5,231.06,231.21,15974.0,221.3247,221.4299,221.0091,221.1526,15974.0
2023-08-01 10:40:00,231.21,231.5,231.19,231.28,13965.0,221.1526,221.4299,221.1334,221.2195,13965.0
2023-08-01 10:50:00,231.25,231.28,230.89,230.9,20237.0,221.1908,221.2195,220.8465,220.856,20237.0
2023-08-01 11:00:00,230.92,231.38,230.91,231.05,40839.0,220.8752,221.3152,220.8656,220.9995,40839.0
2023-08-01 11:10:00,231.03,231.32,230.44,230.59,36128.0,220.9804,221.2578,220.416,220.5595,36128.0
2023-08-01 11:20:00,230.58,230.59,230.1,230.55,34825.0,220.55,220.5595,220.0908,220.5213,34825.0
2023-08-01 11:30:00,230.59,230.63,230.35,230.58,11105.0,220.5595,220.5978,220.33,220.55,11105.0
2023-08-01 11:40:00,230.55,230.67,230.3,230.56,17954.0,220.5213,220.636,220.2821,220.5308,17954.0
2023-08-01 11:50:00,230.6,230.8,230.38,230.43,33321.0,220.5691,220.7604,220.3587,220.4065,33321.0
2023-08-01 12:00:00,230.48,230.7,230.24,230.24,34994.0,220.4543,220.6647,220.2247,220.2247,34994.0
2023-08-01 12:10:00,230.25,230.51,230.1,230.13,25212.0,220.2343,220.483,220.0908,220.1195,25212.0
2023-08-01 12:20:00,230.14,230.27,229.96,230.14,16568.0,220.1291,220.2534,219.9569,220.1291,16568.0
2023-08-01 12:30:00,230.18,230.25,229.88,229.94,11192.0,220.1674,220.2343,219.8804,219.9378,11192.0
2023-08-01 12:40:00,230.02,230.02,229.29,229.29,11963.0,220.0143,220.0143,219.3161,219.3161,11963.0
2023-08-01 12:50:00,229.33,229.85,229.13,229.78,46207.0,219.3543,219.8517,219.163,219.7848,46207.0
2023-08-01 13:00:00,229.75,229.8,229.47,229.5,53134.0,219.7561,219.8039,219.4882,219.5169,53134.0
2023-08-01 13:10:00,229.53,229.83,229.46,229.73,16772.0,219.5456,219.8326,219.4787,219.7369,16772.0
2023-08-01 13:20:00,229.76,230.23,229.72,230.2,50603.0,219.7656,220.2152,219.7274,220.1865,50603.0
2023-08-01 13:30:00,230.19,230.45,230.12,230.35,14910.0,220.1769,220.4256,220.11,220.33,14910.0
2023-08-01 13:40:00,230.34,230.34,229.86,229.86,17667.0,220.3204,220.3204,219.8613,219.8613,17667.0
2023-08-01 13:50:00,230.02,230.39,230.02,230.39,18780.0,220.0143,220.3682,220.0143,220.3682,18780.0
2023-08-01 14:00:00,230.45,230.83,230.41,230.8,47136.0,220.4256,220.7891,220.3874,220.7604,47136.0
2023-08-01 14:10:00,230.81,230.85,230.61,230.85,27658.0,220.77,220.8082,220.5787,220.8082,27658.0
2023-08-01 14:20:00,230.84,230.89,230.39,230.46,87469.0,220.7986,220.8465,220.3682,220.4352,87469.0
2023-08-01 14:30:00,230.44,230.48,230.11,230.31,40261.0,220.416,220.4543,220.1004,220.2917,40261.0
2023-08-01 14:40:00,230.28,230.5,230.19,230.45,30473.0,220.263,220.4734,220.1769,220.4256,30473.0
2023-08-01 14:50:00,230.43,230.68,230.38,230.55,42821.0,220.4065,220.6456,220.3587,220.5213,42821.0
2023-08-01 15:00:00,230.53,230.8,230.43,230.78,45300.0,220.5021,220.7604,220.4065,220.7413,45300.0
2023-08-01 15:10:00,230.78,230.8,230.66,230.8,47474.0,220.7413,220.7604,220.6265,220.7604,47474.0
2023-08-01 15:20:00,230.8,230.92,230.65,230.78,103488.0,220.7604,220.8752,220.6169,220.7413,103488.0
2023-08-01 15:30:00,230.79,230.99,230.61,230.7,56063.0,220.7508,220.9421,220.5787,220.6647,56063.0
2023-08-01 15:40:00,230.73,230.86,230.62,230.73,72268.0,220.6934,220.8178,220.5882,220.6934,72268.0
2023-08-01 15:50:00,230.74,231.57,230.64,231.51,364757.0,220.703,221.4969,220.6073,221.4395,364757.0
2023-08-02 09:30:00,231.15,231.42,230.29,230.91,83858.0,221.0952,221.3534,220.2726,220.8656,83858.0
2023-08-02 09:40:00,230.95,231.79,230.84,231.54,41629.0,220.9039,221.7073,220.7986,221.4682,41629.0
2023-08-02 09:50:00,231.54,232.45,231.33,232.38,62248.0,221.4682,222.3386,221.2673,222.2717,62248.0
2023-08-02 10:00:00,232.42,232.42,231.08,231.26,39728.0,222.3099,222.3099,221.0282,221.2004,39728.0
2023-08-02 10:10:00,231.14,231.44,231.06,231.35,31979.0,221.0856,221.3725,221.0091,221.2865,31979.0
2023-08-02 10:20:00,231.38,231.96,231.34,231.67,22809.0,221.3152,221.8699,221.2769,221.5925,22809.0
2023-08-02 10:30:00,231.57,231.71,230.9,231.02,31505.0,221.4969,221.6308,220.856,220.9708,31505.0
2023-08-02 10:40:00,231.07,231.13,230.74,231.02,38562.0,221.0186,221.076,220.703,220.9708,38562.0
2023-08-02 10:50:00,231.08,231.53,230.94,231.32,35596.0,221.0282,221.4586,220.8943,221.2578,35596.0
2023-08-02 11:00:00,231.36,231.5,231.21,231.43,29763.0,221.296,221.4299,221.1526,221.363,29763.0
2023-08-02 11:10:00,231.42,231.72,231.29,231.47,27690.0,221.3534,221.6404,221.2291,221.4012,27690.0
2023-08-02 11:20:00,231.47,231.94,231.3,231.87,28366.0,221.4012,221.8508,221.2386,221.7838,28366.0
2023-08-02 11:30:00,231.89,232.0,231.72,231.8,18118.0,221.803,221.9082,221.6404,221.7169,18118.0
2023-08-02 11:40:00,231.78,231.86,231.15,231.41,17609.0,221.6978,221.7743,221.0952,221.3439,17609.0
2023-08-02 11:50:00,231.41,231.5,231.01,231.01,16155.0,221.3439,221.4299,220.9613,220.9613,16155.0
2023-08-02 12:00:00,231.02,231.1,230.64,230.84,32615.0,220.9708,221.0473,220.6073,220.7986,32615.0
2023-08-02 12:10:00,230.84,231.17,230.59,230.9,49028.0,220.7986,221.1143,220.5595,220.856,49028.0
2023-08-02 12:20:00,230.91,231.18,230.72,230.87,39058.0,220.8656,221.1239,220.6839,220.8273,39058.0
2023-08-02 12:30:00,230.83,231.14,230.7,231.07,20698.0,220.7891,221.0856,220.6647,221.0186,20698.0
2023-08-02 12:40:00,231.03,231.16,230.76,231.14,20855.0,220.9804,221.1047,220.7221,221.0856,20855.0
2023-08-02 12:50:00,231.18,231.2,230.86,231.04,14871.0,221.1239,221.143,220.8178,220.9899,14871.0
2023-08-02 13:00:00,231.0,231.0,230.77,230.83,20965.0,220.9517,220.9517,220.7317,220.7891,20965.0
2023-08-02 13:10:00,230.86,230.99,230.64,230.72,23244.0,220.8178,220.9421,220.6073,220.6839,23244.0
2023-08-02 13:20:00,230.76,230.82,230.44,230.82,25547.0,220.7221,220.7795,220.416,220.7795,25547.0
2023-08-02 13:30:00,230.8,231.05,230.6,230.68,20919.0,220.7604,220.9995,220.5691,220.6456,20919.0
2023-08-02 13:40:00,230.7,230.73,230.28,230.33,16785.0,220.6647,220.6934,220.263,220.3108,16785.0
2023-08-02 13:50:00,230.31,230.36,230.05,230.27,32644.0,220.2917,220.3395,220.043,220.2534,32644.0
2023-08-02 14:00:00,230.25,230.38,229.9,229.97,19274.0,220.2343,220.3587,219.8995,219.9665,19274.0
2023-08-02 14:10:00,229.99,230.42,229.98,230.38,27856.0,219.9856,220.3969,219.9761,220.3587,27856.0
2023-08-02 14:20:00,230.38,230.49,230.27,230.47,48725.0,220.3587,220.4639,220.2534,220.4447,48725.0
2023-08-02 14:30:00,230.44,230.53,230.07,230.11,24333.0,220.416,220.5021,220.0621,220.1004,24333.0
2023-08-02 14:40:00,230.12,230.2,229.94,230.17,31433.0,220.11,220.1865,219.9378,220.1578,31433.0
2023-08-02 14:50:00,230.16,230.27,229.87,229.95,18828.0,220.1482,220.2534,219.8708,219.9474,18828.0
2023-08-02 15:00:00,229.96,230.28,229.95,230.07,17602.0,219.9569,220.263,219.9474,220.0621,17602.0
2023-08-02 15:10:00,230.06,230.36,229.93,230.36,46065.0,220.0526,220.3395,219.9282,220.3395,46065.0
2023-08-02 15:20:00,230.33,230.57,230.26,230.32,73667.0,220.3108,220.5404,220.2439,220.3013,73667.0
2023-08-02 15:30:00,230.34,230.47,230.11,230.25,41370.0,220.3204,220.4447,220.1004,220.2343,41370.0
2023-08-02 15:40:00,230.29,230.59,230.14,230.5,102327.0,220.2726,220.5595,220.1291,220.4734,102327.0
2023-08-02 15:50:00,230.48,230.81,230.15,230.18,258943.0,220.4543,220.77,220.1387,220.1674,258943.0
2023-08-03 09:30:00,229.59,229.87,228.55,229.36,52001.0,219.603,219.8708,218.6083,219.383,52001.0
2023-08-03 09:40:00,229.14,229.6,228.83,229.11,12814.0,219.1726,219.6126,218.8761,219.1439,12814.0
2023-08-03 09:50:00,229.18,229.45,228.97,229.37,27520.0,219.2109,219.4691,219.01,219.3926,27520.0
2023-08-03 10:00:00,229.42,230.2,229.39,230.12,31504.0,219.4404,220.1865,219.4117,220.11,31504.0
2023-08-03 10:10:00,230.15,230.94,229.95,230.52,46095.0,220.1387,220.8943,219.9474,220.4926,46095.0
2023-08-03 10:20:00,230.73,230.95,230.08,230.25,33329.0,220.6934,220.9039,220.0717,220.2343,33329.0
2023-08-03 10:30:00,230.14,230.55,229.85,230.23,31317.0,220.1291,220.5213,219.8517,220.2152,31317.0
2023-08-03 10:40:00,230.17,230.48,229.85,230.16,16537.0,220.1578,220.4543,219.8517,220.1482,16537.0
2023-08-03 10:50:00,230.17,230.33,229.92,230.13,17146.0,220.1578,220.3108,219.9187,220.1195,17146.0
2023-08-03 11:00:00,230.11,230.42,229.98,230.34,20004.0,220.1004,220.3969,219.9761,220.3204,20004.0
2023-08-03 11:10:00,230.36,230.49,230.03,230.41,40460.0,220.3395,220.4639,220.0239,220.3874,40460.0
2023-08-03 11:20:00,230.39,230.79,230.25,230.63,15222.0,220.3682,220.7508,220.2343,220.5978,15222.0
2023-08-03 11:30:00,230.65,231.16,230.45,231.16,20592.0,220.6169,221.1047,220.4256,221.1047,20592.0
2023-08-03 11:40:00,231.09,231.43,231.0,231.37,25933.0,221.0378,221.363,220.9517,221.3056,25933.0
2023-08-03 11:50:00,231.4,231.52,231.12,231.27,17578.0,221.3343,221.4491,221.0665,221.2099,17578.0
2023-08-03 12:00:00,231.27,231.39,231.06,231.25,12899.0,221.2099,221.3247,221.0091,221.1908,12899.0
2023-08-03 12:10:00,231.25,231.25,230.94,231.18,10387.0,221.1908,221.1908,220.8943,221.1239,10387.0
2023-08-03 12:20:00,231.23,231.23,230.92,231.22,25337.0,221.1717,221.1717,220.8752,221.1621,25337.0
2023-08-03 12:30:00,231.2,231.27,230.87,230.98,9577.0,221.143,221.2099,220.8273,220.9326,9577.0
2023-08-03 12:40:00,231.04,231.42,230.98,231.41,12097.0,220.9899,221.3534,220.9326,221.3439,12097.0
2023-08-03 12:50:00,231.48,231.55,231.37,231.46,10344.0,221.4108,221.4778,221.3056,221.3917,10344.0
2023-08-03 13:00:00,231.51,231.57,231.33,231.44,13780.0,221.4395,221.4969,221.2673,221.3725,13780.0
2023-08-03 13:10:00,231.49,231.67,231.34,231.47,19566.0,221.4204,221.5925,221.2769,221.4012,19566.0
2023-08-03 13:20:00,231.49,231.7,231.49,231.7,26209.0,221.4204,221.6212,221.4204,221.6212,26209.0
2023-08-03 13:30:00,231.69,231.73,231.34,231.46,25568.0,221.6117,221.6499,221.2769,221.3917,25568.0
2023-08-03 13:40:00,231.43,231.7,231.35,231.59,17622.0,221.363,221.6212,221.2865,221.516,17622.0
2023-08-03 13:50:00,231.59,231.6,231.29,231.35,17400.0,221.516,221.5256,221.2291,221.2865,17400.0
2023-08-03 14:00:00,231.36,231.41,230.95,230.95,17561.0,221.296,221.3439,220.9039,220.9039,17561.0
2023-08-03 14:10:00,230.94,231.08,230.81,231.0,16604.0,220.8943,221.0282,220.77,220.9517,16604.0
2023-08-03 14:20:00,231.0,231.0,230.72,230.82,17453.0,220.9517,220.9517,220.6839,220.7795,17453.0
2023-08-03 14:30:00,230.84,230.92,230.46,230.82,31418.0,220.7986,220.8752,220.4352,220.7795,31418.0
2023-08-03 14:40:00,230.83,231.0,230.75,230.76,13873.0,220.7891,220.9517,220.7126,220.7221,13873.0
2023-08-03 14:50:00,230.76,231.02,230.74,230.87,19366.0,220.7221,220.9708,220.703,220.8273,19366.0
2023-08-03 15:00:00,230.84,230.87,230.64,230.76,14270.0,220.7986,220.8273,220.6073,220.7221,14270.0
2023-08-03 15:10:00,230.74,230.76,230.43,230.61,11198.0,220.703,220.7221,220.4065,220.5787,11198.0
2023-08-03 15:20:00,230.68,230.68,230.42,230.58,15155.0,220.6456,220.6456,220.3969,220.55,15155.0
2023-08-03 15:30:00,230.55,230.7,230.27,230.38,27286.0,220.5213,220.6647,220.2534,220.3587,27286.0
2023-08-03 15:40:00,230.38,230.4,229.87,230.01,51231.0,220.3587,220.3778,219.8708,220.0048,51231.0
2023-08-03 15:50:00,229.99,230.4,229.79,229.8,170692.0,219.9856,220.3778,219.7943,219.8039,170692.0
2023-08-04 09:30:00,230.52,232.16,229.17,232.02,78433.0,220.4926,222.0612,219.2013,221.9273,78433.0
2023-08-04 09:40:00,232.07,232.82,231.5,232.52,77024.0,221.9751,222.6925,221.4299,222.4056,77024.0
2023-08-04 09:50:00,232.46,232.53,230.8,231.0,54587.0,222.3482,222.4151,220.7604,220.9517,54587.0
2023-08-04 10:00:00,231.02,231.14,229.3,229.53,68299.0,220.9708,221.0856,219.3256,219.5456,68299.0
2023-08-04 10:10:00,229.73,229.76,229.03,229.58,75516.0,219.7369,219.7656,219.0674,219.5935,75516.0
2023-08-04 10:20:00,229.45,230.09,229.31,229.4,94264.0,219.4691,220.0813,219.3352,219.4213,94264.0
2023-08-04 10:30:00,229.5,230.25,229.43,229.63,34226.0,219.5169,220.2343,219.45,219.6413,34226.0
2023-08-04 10:40:00,229.72,229.85,229.07,229.36,65099.0,219.7274,219.8517,219.1056,219.383,65099.0
2023-08-04 10:50:00,229.41,229.85,229.23,229.53,25374.0,219.4309,219.8517,219.2587,219.5456,25374.0
2023-08-04 11:00:00,229.59,229.7,229.22,229.5,37781.0,219.603,219.7082,219.2491,219.5169,37781.0
2023-08-04 11:10:00,229.59,229.85,229.44,229.51,34536.0,219.603,219.8517,219.4595,219.5265,34536.0
2023-08-04 11:20:00,229.55,229.72,229.4,229.44,30571.0,219.5648,219.7274,219.4213,219.4595,30571.0
2023-08-04 11:30:00,229.49,229.55,229.12,229.16,51872.0,219.5074,219.5648,219.1535,219.1917,51872.0
2023-08-04 11:40:00,229.16,229.45,229.1,229.28,38419.0,219.1917,219.4691,219.1343,219.3065,38419.0
2023-08-04 11:50:00,229.33,229.44,229.2,229.27,22782.0,219.3543,219.4595,219.23,219.2969,22782.0
2023-08-04 12:00:00,229.25,229.35,229.0,229.13,32815.0,219.2778,219.3735,219.0387,219.163,32815.0
2023-08-04 12:10:00,229.09,229.76,229.08,229.65,18373.0,219.1248,219.7656,219.1152,219.6604,18373.0
2023-08-04 12:20:00,229.61,230.03,229.37,229.97,34583.0,219.6222,220.0239,219.3926,219.9665,34583.0
2023-08-04 12:30:00,229.95,230.01,229.51,229.55,14550.0,219.9474,220.0048,219.5265,219.5648,14550.0
2023-08-04 12:40:00,229.5,230.13,229.5,229.79,40792.0,219.5169,220.1195,219.5169,219.7943,40792.0
2023-08-04 12:50:00,229.79,229.83,229.57,229.8,20672.0,219.7943,219.8326,219.5839,219.8039,20672.0
2023-08-04 13:00:00,229.88,230.58,229.79,230.58,23357.0,219.8804,220.55,219.7943,220.55,23357.0
2023-08-04 13:10:00,230.56,230.84,230.21,230.75,53413.0,220.5308,220.7986,220.1961,220.7126,53413.0
2023-08-04 13:20:00,230.76,230.76,230.38,230.5,33011.0,220.7221,220.7221,220.3587,220.4734,33011.0
2023-08-04 13:30:00,230.54,230.65,230.13,230.17,17583.0,220.5117,220.6169,220.1195,220.1578,17583.0
2023-08-04 13:40:00,230.14,230.64,230.04,230.64,20533.0,220.1291,220.6073,220.0334,220.6073,20533.0
2023-08-04 13:50:00,230.67,230.74,230.1,230.22,73426.0,220.636,220.703,220.0908,220.2056,73426.0
2023-08-04 14:00:00,230.25,230.25,229.01,229.5,44189.0,220.2343,220.2343,219.0483,219.5169,44189.0
2023-08-04 14:10:00,229.63,229.88,229.47,229.59,68854.0,219.6413,219.8804,219.4882,219.603,68854.0
2023-08-04 14:20:00,229.62,229.62,228.75,228.94,24946.0,219.6317,219.6317,218.7996,218.9813,24946.0
2023-08-04 14:30:00,228.94,229.23,228.78,228.79,114926.0,218.9813,219.2587,218.8283,218.8378,114926.0
2023-08-04 14:40:00,228.84,229.07,228.63,228.85,44312.0,218.8856,219.1056,218.6848,218.8952,44312.0
2023-08-04 14:50:00,228.92,229.23,228.53,228.57,67329.0,218.9622,219.2587,218.5891,218.6274,67329.0
2023-08-04 15:00:00,228.52,228.95,228.26,228.26,71389.0,218.5796,218.9909,218.3309,218.3309,71389.0
2023-08-04 15:10:00,228.34,228.87,228.31,228.7,31499.0,218.4074,218.9143,218.3787,218.7517,31499.0
2023-08-04 15:20:00,228.7,228.84,228.55,228.79,41227.0,218.7517,218.8856,218.6083,218.8378,41227.0
2023-08-04 15:30:00,228.87,228.95,228.43,228.55,52613.0,218.9143,218.9909,218.4935,218.6083,52613.0
2023-08-04 15:40:00,228.58,228.78,228.36,228.41,86706.0,218.637,218.8283,218.4265,218.4744,86706.0
2023-08-04 15:50:00,228.4,228.71,228.23,228.59,248446.0,218.4648,218.7613,218.3022,218.6465,248446.0
2023-08-07 09:30:00,230.31,230.45,228.6,230.05,123654.0,220.2917,220.4256,218.6561,220.043,123654.0
2023-08-07 09:40:00,230.06,230.52,229.52,230.09,59281.0,220.0526,220.4926,219.5361,220.0813,59281.0
2023-08-07 09:50:00,230.09,230.76,229.71,230.59,34388.0,220.0813,220.7221,219.7178,220.5595,34388.0
2023-08-07 10:00:00,230.67,231.35,230.47,231.05,48094.0,220.636,221.2865,220.4447,220.9995,48094.0
2023-08-07 10:10:00,231.14,231.69,231.11,231.32,27851.0,221.0856,221.6117,221.0569,221.2578,27851.0
2023-08-07 10:20:00,231.24,231.83,231.08,231.56,26455.0,221.1812,221.7456,221.0282,221.4873,26455.0
2023-08-07 10:30:00,231.56,231.65,231.14,231.33,29491.0,221.4873,221.5734,221.0856,221.2673,29491.0
2023-08-07 10:40:00,231.28,231.46,230.7,230.87,40204.0,221.2195,221.3917,220.6647,220.8273,40204.0
2023-08-07 10:50:00,230.86,230.86,230.26,230.36,24083.0,220.8178,220.8178,220.2439,220.3395,24083.0
2023-08-07 11:00:00,230.33,230.56,230.14,230.46,27583.0,220.3108,220.5308,220.1291,220.4352,27583.0
2023-08-07 11:10:00,230.46,230.65,230.02,230.23,62668.0,220.4352,220.6169,220.0143,220.2152,62668.0
2023-08-07 11:20:00,230.23,230.36,229.81,229.92,24115.0,220.2152,220.3395,219.8135,219.9187,24115.0
2023-08-07 11:30:00,229.96,230.04,229.67,229.93,25754.0,219.9569,220.0334,219.6795,219.9282,25754.0
2023-08-07 11:40:00,229.93,230.07,229.66,229.68,18526.0,219.9282,220.0621,219.67,219.6891,18526.0
2023-08-07 11:50:00,229.72,229.95,229.58,229.72,33317.0,219.7274,219.9474,219.5935,219.7274,33317.0
2023-08-07 12:00:00,229.71,229.75,229.3,229.54,29303.0,219.7178,219.7561,219.3256,219.5552,29303.0
2023-08-07 12:10:00,229.54,229.58,229.17,229.43,24735.0,219.5552,219.5935,219.2013,219.45,24735.0
2023-08-07 12:20:00,229.43,229.47,229.27,229.32,8889.0,219.45,219.4882,219.2969,219.3448,8889.0
2023-08-07 12:30:00,229.31,229.51,229.16,229.37,18867.0,219.3352,219.5265,219.1917,219.3926,18867.0
2023-08-07 12:40:00,229.33,229.8,229.26,229.8,11651.0,219.3543,219.8039,219.2874,219.8039,11651.0
2023-08-07 12:50:00,229.84,230.31,229.82,230.25,17475.0,219.8421,220.2917,219.823,220.2343,17475.0
2023-08-07 13:00:00,230.28,230.58,230.23,230.5,11612.0,220.263,220.55,220.2152,220.4734,11612.0
2023-08-07 13:10:00,230.5,230.6,230.1,230.3,33315.0,220.4734,220.5691,220.0908,220.2821,33315.0
2023-08-07 13:20:00,230.26,230.39,230.19,230.33,13272.0,220.2439,220.3682,220.1769,220.3108,13272.0
2023-08-07 13:30:00,230.32,230.58,230.24,230.44,11688.0,220.3013,220.55,220.2247,220.416,11688.0
2023-08-07 13:40:00,230.5,230.53,230.24,230.52,10523.0,220.4734,220.5021,220.2247,220.4926,10523.0
2023-08-07 13:50:00,230.55,230.78,230.37,230.67,12186.0,220.5213,220.7413,220.3491,220.636,12186.0
2023-08-07 14:00:00,230.64,230.7,230.05,230.08,15246.0,220.6073,220.6647,220.043,220.0717,15246.0
2023-08-07 14:10:00,230.11,230.14,229.91,229.96,14802.0,220.1004,220.1291,219.9091,219.9569,14802.0
2023-08-07 14:20:00,229.98,230.05,229.79,229.91,13288.0,219.9761,220.043,219.7943,219.9091,13288.0
2023-08-07 14:30:00,229.94,230.26,229.91,230.04,15899.0,219.9378,220.2439,219.9091,220.0334,15899.0
2023-08-07 14:40:00,230.06,230.25,230.04,230.09,13520.0,220.0526,220.2343,220.0334,220.0813,13520.0
2023-08-07 14:50:00,230.13,230.16,229.86,229.97,19564.0,220.1195,220.1482,219.8613,219.9665,19564.0
2023-08-07 15:00:00,230.0,230.11,229.93,230.04,15398.0,219.9952,220.1004,219.9282,220.0334,15398.0
2023-08-07 15:10:00,230.06,230.12,229.9,230.04,15843.0,220.0526,220.11,219.8995,220.0334,15843.0
2023-08-07 15:20:00,230.04,230.05,229.74,229.79,21622.0,220.0334,220.043,219.7465,219.7943,21622.0
2023-08-07 15:30:00,229.79,230.03,229.67,229.73,58529.0,219.7943,220.0239,219.6795,219.7369,58529.0
2023-08-07 15:40:00,229.71,229.8,229.31,229.51,50215.0,219.7178,219.8039,219.3352,219.5265,50215.0
2023-08-07 15:50:00,229.51,229.92,229.49,229.73,159086.0,219.5265,219.9187,219.5074,219.7369,159086.0
2023-08-08 09:30:00,230.31,230.37,228.03,228.59,48889.0,220.2917,220.3491,218.1109,218.6465,48889.0
2023-08-08 09:40:00,228.6,229.04,228.39,228.39,19027.0,218.6561,219.0769,218.4552,218.4552,19027.0
2023-08-08 09:50:00,228.47,229.31,228.06,229.14,38100.0,218.5317,219.3352,218.1396,219.1726,38100.0
2023-08-08 10:00:00,229.05,229.36,228.79,229.19,93003.0,219.0865,219.383,218.8378,219.2204,93003.0
2023-08-08 10:10:00,229.2,229.23,227.72,227.95,95414.0,219.23,219.2587,217.8144,218.0344,95414.0
2023-08-08 10:20:00,227.81,228.07,227.69,227.79,43609.0,217.9005,218.1491,217.7857,217.8813,43609.0
2023-08-08 10:30:00,227.73,228.25,227.54,227.8,48149.0,217.8239,218.3213,217.6422,217.8909,48149.0
2023-08-08 10:40:00,227.82,228.14,227.62,228.02,25311.0,217.91,218.2161,217.7187,218.1013,25311.0
2023-08-08 10:50:00,228.08,228.17,227.61,227.66,16292.0,218.1587,218.2448,217.7092,217.757,16292.0
2023-08-08 11:00:00,227.63,227.66,226.92,227.16,19739.0,217.7283,217.757,217.0492,217.2787,19739.0
2023-08-08 11:10:00,227.18,227.21,226.37,226.82,22355.0,217.2979,217.3266,216.5231,216.9535,22355.0
2023-08-08 11:20:00,226.88,227.06,226.76,226.93,14683.0,217.0109,217.1831,216.8961,217.0587,14683.0
2023-08-08 11:30:00,226.92,227.24,226.83,227.12,22515.0,217.0492,217.3552,216.9631,217.2405,22515.0
2023-08-08 11:40:00,227.19,227.41,227.09,227.27,13304.0,217.3074,217.5179,217.2118,217.3839,13304.0
2023-08-08 11:50:00,227.23,227.27,226.87,227.21,13385.0,217.3457,217.3839,217.0013,217.3266,13385.0
2023-08-08 12:00:00,227.27,227.67,227.21,227.63,61033.0,217.3839,217.7665,217.3266,217.7283,61033.0
2023-08-08 12:10:00,227.65,228.05,227.46,228.01,57769.0,217.7474,218.13,217.5657,218.0918,57769.0
2023-08-08 12:20:00,228.02,228.39,227.77,228.13,47370.0,218.1013,218.4552,217.8622,218.2065,47370.0
2023-08-08 12:30:00,228.16,228.3,227.85,228.02,16261.0,218.2352,218.3691,217.9387,218.1013,16261.0
2023-08-08 12:40:00,228.02,228.19,227.9,228.11,51503.0,218.1013,218.2639,217.9865,218.1874,51503.0
2023-08-08 12:50:00,228.11,228.11,227.77,228.11,41466.0,218.1874,218.1874,217.8622,218.1874,41466.0
2023-08-08 13:00:00,228.02,228.36,227.95,228.34,5488.0,218.1013,218.4265,218.0344,218.4074,5488.0
2023-08-08 13:10:00,228.31,228.53,228.1,228.47,24111.0,218.3787,218.5891,218.1778,218.5317,24111.0
2023-08-08 13:20:00,228.46,228.61,228.21,228.37,15948.0,218.5222,218.6657,218.2831,218.4361,15948.0
2023-08-08 13:30:00,228.42,228.65,228.37,228.49,23224.0,218.4839,218.7039,218.4361,218.5509,23224.0
2023-08-08 13:40:00,228.5,228.66,228.4,228.55,25107.0,218.5604,218.7135,218.4648,218.6083,25107.0
2023-08-08 13:50:00,228.55,228.63,228.4,228.5,21316.0,218.6083,218.6848,218.4648,218.5604,21316.0
2023-08-08 14:00:00,228.52,228.52,228.24,228.41,20181.0,218.5796,218.5796,218.3117,218.4744,20181.0
2023-08-08 14:10:00,228.41,228.79,228.25,228.73,46205.0,218.4744,218.8378,218.3213,218.7804,46205.0
2023-08-08 14:20:00,228.7,228.8,228.54,228.63,21176.0,218.7517,218.8474,218.5987,218.6848,21176.0
2023-08-08 14:30:00,228.63,228.84,228.45,228.46,27368.0,218.6848,218.8856,218.5126,218.5222,27368.0
2023-08-08 14:40:00,228.46,228.8,228.46,228.72,28504.0,218.5222,218.8474,218.5222,218.7709,28504.0
2023-08-08 14:50:00,228.75,228.96,228.64,228.89,28629.0,218.7996,219.0004,218.6943,218.9335,28629.0
2023-08-08 15:00:00,228.86,229.06,228.81,228.82,16295.0,218.9048,219.0961,218.857,218.8665,16295.0
2023-08-08 15:10:00,228.8,228.84,228.63,228.68,18566.0,218.8474,218.8856,218.6848,218.7326,18566.0
2023-08-08 15:20:00,228.74,228.74,228.46,228.55,27570.0,218.79,218.79,218.5222,218.6083,27570.0
2023-08-08 15:30:00,228.55,228.78,228.45,228.73,59652.0,218.6083,218.8283,218.5126,218.7804,59652.0
2023-08-08 15:40:00,228.73,229.09,228.67,228.7,32053.0,218.7804,219.1248,218.723,218.7517,32053.0
2023-08-08 15:50:00,228.75,228.89,228.58,228.58,189227.0,218.7996,218.9335,218.637,218.637,189227.0
2023-08-09 09:30:00,227.25,228.13,226.76,228.03,64565.0,217.3648,218.2065,216.8961,218.1109,64565.0
2023-08-09 09:40:00,228.04,228.59,227.78,228.53,104361.0,218.1204,218.6465,217.8718,218.5891,104361.0
2023-08-09 09:50:00,228.46,228.63,228.2,228.32,24297.0,218.5222,218.6848,218.2735,218.3883,24297.0
2023-08-09 10:00:00,228.43,228.54,227.9,227.91,25412.0,218.4935,218.5987,217.9865,217.9961,25412.0
2023-08-09 10:10:00,227.86,228.32,227.75,228.3,30953.0,217.9483,218.3883,217.8431,218.3691,30953.0
2023-08-09 10:20:00,228.3,228.45,228.07,228.26,65195.0,218.3691,218.5126,218.1491,218.3309,65195.0
2023-08-09 10:30:00,228.24,228.6,228.07,228.52,21473.0,218.3117,218.6561,218.1491,218.5796,21473.0
2023-08-09 10:40:00,228.5,229.08,228.44,228.93,19760.0,218.5604,219.1152,218.503,218.9717,19760.0
2023-08-09 10:50:00,228.89,228.98,228.56,228.67,51059.0,218.9335,219.0196,218.6178,218.723,51059.0
2023-08-09 11:00:00,228.72,229.28,228.5,229.17,31020.0,218.7709,219.3065,218.5604,219.2013,31020.0
2023-08-09 11:10:00,229.12,229.36,228.98,229.08,17914.0,219.1535,219.383,219.0196,219.1152,17914.0
2023-08-09 11:20:00,229.06,229.13,228.51,228.77,25056.0,219.0961,219.163,218.57,218.8187,25056.0
2023-08-09 11:30:00,228.77,229.19,228.58,229.09,23944.0,218.8187,219.2204,218.637,219.1248,23944.0
2023-08-09 11:40:00,229.04,229.04,228.54,228.54,96100.0,219.0769,219.0769,218.5987,218.5987,96100.0
2023-08-09 11:50:00,228.54,228.6,228.05,228.33,48891.0,218.5987,218.6561,218.13,218.3978,48891.0
2023-08-09 12:00:00,228.33,228.4,227.95,228.19,28391.0,218.3978,218.4648,218.0344,218.2639,28391.0
2023-08-09 12:10:00,228.25,228.43,227.93,228.31,60085.0,218.3213,218.4935,218.0152,218.3787,60085.0
2023-08-09 12:20:00,228.34,228.55,228.13,228.49,36137.0,218.4074,218.6083,218.2065,218.5509,36137.0
2023-08-09 12:30:00,228.46,228.96,228.41,228.64,17177.0,218.5222,219.0004,218.4744,218.6943,17177.0
2023-08-09 12:40:00,228.74,228.91,228.66,228.83,17420.0,218.79,218.9526,218.7135,218.8761,17420.0
2023-08-09 12:50:00,228.83,229.11,228.69,229.08,17840.0,218.8761,219.1439,218.7422,219.1152,17840.0
2023-08-09 13:00:00,229.08,229.65,228.99,229.56,21509.0,219.1152,219.6604,219.0291,219.5743,21509.0
2023-08-09 13:10:00,229.61,229.81,229.46,229.81,25359.0,219.6222,219.8135,219.4787,219.8135,25359.0
2023-08-09 13:20:00,229.78,229.81,229.24,229.3,22287.0,219.7848,219.8135,219.2682,219.3256,22287.0
2023-08-09 13:30:00,229.3,229.33,228.97,229.08,47464.0,219.3256,219.3543,219.01,219.1152,47464.0
2023-08-09 13:40:00,229.14,229.35,228.97,229.0,30447.0,219.1726,219.3735,219.01,219.0387,30447.0
2023-08-09 13:50:00,229.02,229.13,228.79,228.93,56964.0,219.0578,219.163,218.8378,218.9717,56964.0
2023-08-09 14:00:00,228.93,229.2,228.89,229.12,12293.0,218.9717,219.23,218.9335,219.1535,12293.0
2023-08-09 14:10:00,229.11,229.28,229.04,229.2,8997.0,219.1439,219.3065,219.0769,219.23,8997.0
2023-08-09 14:20:00,229.24,229.38,228.96,229.12,27203.0,219.2682,219.4022,219.0004,219.1535,27203.0
2023-08-09 14:30:00,229.27,229.4,229.25,229.37,11092.0,219.2969,219.4213,219.2778,219.3926,11092.0
2023-08-09 14:40:00,229.37,229.56,229.29,229.52,20276.0,219.3926,219.5743,219.3161,219.5361,20276.0
2023-08-09 14:50:00,229.52,229.54,229.34,229.48,15930.0,219.5361,219.5552,219.3639,219.4978,15930.0
2023-08-09 15:00:00,229.44,229.5,229.25,229.27,22428.0,219.4595,219.5169,219.2778,219.2969,22428.0
2023-08-09 15:10:00,229.2,229.44,229.15,229.31,19186.0,219.23,219.4595,219.1822,219.3352,19186.0
2023-08-09 15:20:00,229.31,229.44,229.18,229.28,29351.0,219.3352,219.4595,219.2109,219.3065,29351.0
2023-08-09 15:30:00,229.28,229.4,229.2,229.26,28086.0,219.3065,219.4213,219.23,219.2874,28086.0
2023-08-09 15:40:00,229.27,229.38,228.94,229.06,70551.0,219.2969,219.4022,218.9813,219.0961,70551.0
2023-08-09 15:50:00,229.03,229.27,228.81,229.26,284941.0,219.0674,219.2969,218.857,219.2874,284941.0
2023-08-10 09:30:00,229.97,230.42,229.52,230.27,32188.0,219.9665,220.3969,219.5361,220.2534,32188.0
2023-08-10 09:40:00,230.37,230.76,229.86,230.47,127788.0,220.3491,220.7221,219.8613,220.4447,127788.0
2023-08-10 09:50:00,230.54,230.58,230.0,230.38,20407.0,220.5117,220.55,219.9952,220.3587,20407.0
2023-08-10 10:00:00,230.44,230.8,230.37,230.72,20480.0,220.416,220.7604,220.3491,220.6839,20480.0
2023-08-10 10:10:00,230.7,230.78,230.4,230.6,15297.0,220.6647,220.7413,220.3778,220.5691,15297.0
2023-08-10 10:20:00,230.61,230.77,230.45,230.77,58307.0,220.5787,220.7317,220.4256,220.7317,58307.0
2023-08-10 10:30:00,230.82,230.99,230.37,230.52,15832.0,220.7795,220.9421,220.3491,220.4926,15832.0
2023-08-10 10:40:00,230.51,230.51,230.07,230.39,28411.0,220.483,220.483,220.0621,220.3682,28411.0
2023-08-10 10:50:00,230.39,230.63,230.31,230.56,19442.0,220.3682,220.5978,220.2917,220.5308,19442.0
2023-08-10 11:00:00,230.56,230.56,230.25,230.34,28808.0,220.5308,220.5308,220.2343,220.3204,28808.0
2023-08-10 11:10:00,230.33,230.63,230.19,230.33,37396.0,220.3108,220.5978,220.1769,220.3108,37396.0
2023-08-10 11:20:00,230.31,230.97,230.28,230.97,19123.0,220.2917,220.923,220.263,220.923,19123.0
2023-08-10 11:30:00,230.97,231.04,230.84,230.84,20402.0,220.923,220.9899,220.7986,220.7986,20402.0
2023-08-10 11:40:00,230.88,230.89,230.38,230.59,29717.0,220.8369,220.8465,220.3587,220.5595,29717.0
2023-08-10 11:50:00,230.57,231.32,230.2,231.27,120024.0,220.5404,221.2578,220.1865,221.2099,120024.0
2023-08-10 12:00:00,231.29,231.34,230.62,230.97,96401.0,221.2291,221.2769,220.5882,220.923,96401.0
2023-08-10 12:10:00,230.93,230.93,230.37,230.59,61777.0,220.8847,220.8847,220.3491,220.5595,61777.0
2023-08-10 12:20:00,230.58,230.75,230.51,230.7,36000.0,220.55,220.7126,220.483,220.6647,36000.0
2023-08-10 12:30:00,230.71,230.91,230.58,230.89,20606.0,220.6743,220.8656,220.55,220.8465,20606.0
2023-08-10 12:40:00,230.93,231.05,230.76,231.05,36898.0,220.8847,220.9995,220.7221,220.9995,36898.0
2023-08-10 12:50:00,230.99,231.05,230.66,230.71,26540.0,220.9421,220.9995,220.6265,220.6743,26540.0
2023-08-10 13:00:00,230.7,231.09,230.67,231.04,31575.0,220.6647,221.0378,220.636,220.9899,31575.0
2023-08-10 13:10:00,230.98,231.2,230.91,231.03,23413.0,220.9326,221.143,220.8656,220.9804,23413.0
2023-08-10 13:20:00,231.02,231.02,230.56,230.62,18944.0,220.9708,220.9708,220.5308,220.5882,18944.0
2023-08-10 13:30:00,230.62,230.69,230.43,230.63,22510.0,220.5882,220.6552,220.4065,220.5978,22510.0
2023-08-10 13:40:00,230.6,230.97,230.48,230.79,32735.0,220.5691,220.923,220.4543,220.7508,32735.0
2023-08-10 13:50:00,230.79,230.91,230.35,230.45,59889.0,220.7508,220.8656,220.33,220.4256,59889.0
2023-08-10 14:00:00,230.48,231.01,230.45,230.79,30964.0,220.4543,220.9613,220.4256,220.7508,30964.0
2023-08-10 14:10:00,230.87,231.19,230.78,230.91,24889.0,220.8273,221.1334,220.7413,220.8656,24889.0
2023-08-10 14:20:00,230.89,231.06,230.8,230.91,18569.0,220.8465,221.0091,220.7604,220.8656,18569.0
2023-08-10 14:30:00,230.87,230.93,230.46,230.72,20164.0,220.8273,220.8847,220.4352,220.6839,20164.0
2023-08-10 14:40:00,230.71,231.07,230.59,230.96,24567.0,220.6743,221.0186,220.5595,220.9134,24567.0
2023-08-10 14:50:00,230.92,231.14,230.88,230.99,18940.0,220.8752,221.0856,220.8369,220.9421,18940.0
2023-08-10 15:00:00,231.0,231.0,230.72,230.93,21761.0,220.9517,220.9517,220.6839,220.8847,21761.0
2023-08-10 15:10:00,230.95,231.02,230.83,230.84,28143.0,220.9039,220.9708,220.7891,220.7986,28143.0
2023-08-10 15:20:00,230.85,230.97,230.2,230.31,38345.0,220.8082,220.923,220.1865,220.2917,38345.0
2023-08-10 15:30:00,230.28,230.41,230.07,230.1,51918.0,220.263,220.3874,220.0621,220.0908,51918.0
2023-08-10 15:40:00,230.03,230.14,229.62,229.79,78188.0,220.0239,220.1291,219.6317,219.7943,78188.0
2023-08-10 15:50:00,229.76,230.37,229.52,230.31,343096.0,219.7656,220.3491,219.5361,220.2917,343096.0
2023-08-11 09:30:00,229.75,230.08,229.28,229.75,26912.0,219.7561,220.0717,219.3065,219.7561,26912.0
2023-08-11 09:40:00,229.7,229.93,229.45,229.81,17342.0,219.7082,219.9282,219.4691,219.8135,17342.0
2023-08-11 09:50:00,229.73,230.09,229.42,229.88,133444.0,219.7369,220.0813,219.4404,219.8804,133444.0
2023-08-11 10:00:00,229.92,230.31,229.92,230.03,14206.0,219.9187,220.2917,219.9187,220.0239,14206.0
2023-08-11 10:10:00,230.06,230.39,229.81,230.39,26739.0,220.0526,220.3682,219.8135,220.3682,26739.0
2023-08-11 10:20:00,230.36,230.57,230.28,230.51,13829.0,220.3395,220.5404,220.263,220.483,13829.0
2023-08-11 10:30:00,230.54,230.94,230.44,230.94,21253.0,220.5117,220.8943,220.416,220.8943,21253.0
2023-08-11 10:40:00,230.96,230.99,230.55,230.61,27316.0,220.9134,220.9421,220.5213,220.5787,27316.0
2023-08-11 10:50:00,230.64,230.83,230.29,230.35,28356.0,220.6073,220.7891,220.2726,220.33,28356.0
2023-08-11 11:00:00,230.3,230.36,230.22,230.33,18930.0,220.2821,220.3395,220.2056,220.3108,18930.0
2023-08-11 11:10:00,230.33,230.33,229.94,230.01,26009.0,220.3108,220.3108,219.9378,220.0048,26009.0
2023-08-11 11:20:00,230.0,230.08,229.82,229.98,16704.0,219.9952,220.0717,219.823,219.9761,16704.0
2023-08-11 11:30:00,229.91,230.04,229.74,229.84,25433.0,219.9091,220.0334,219.7465,219.8421,25433.0
2023-08-11 11:40:00,229.82,230.14,229.79,229.87,16494.0,219.823,220.1291,219.7943,219.8708,16494.0
2023-08-11 11:50:00,229.92,230.1,229.63,230.08,17406.0,219.9187,220.0908,219.6413,220.0717,17406.0
2023-08-11 12:00:00,230.09,230.11,229.67,229.67,11415.0,220.0813,220.1004,219.6795,219.6795,11415.0
2023-08-11 12:10:00,229.64,229.9,229.63,229.79,12941.0,219.6508,219.8995,219.6413,219.7943,12941.0
2023-08-11 12:20:00,229.76,230.1,229.65,229.8,24213.0,219.7656,220.0908,219.6604,219.8039,24213.0
2023-08-11 12:30:00,229.79,230.04,229.79,229.92,33353.0,219.7943,220.0334,219.7943,219.9187,33353.0
2023-08-11 12:40:00,229.92,230.06,229.76,230.04,18375.0,219.9187,220.0526,219.7656,220.0334,18375.0
2023-08-11 12:50:00,230.01,230.03,229.73,229.82,14362.0,220.0048,220.0239,219.7369,219.823,14362.0
2023-08-11 13:00:00,229.86,230.0,229.77,230.0,35272.0,219.8613,219.9952,219.7752,219.9952,35272.0
2023-08-11 13:10:00,230.0,230.14,229.99,230.1,14123.0,219.9952,220.1291,219.9856,220.0908,14123.0
2023-08-11 13:20:00,230.05,230.44,230.05,230.26,23909.0,220.043,220.416,220.043,220.2439,23909.0
2023-08-11 13:30:00,230.32,230.43,230.06,230.23,20220.0,220.3013,220.4065,220.0526,220.2152,20220.0
2023-08-11 13:40:00,230.23,230.3,229.91,230.01,14052.0,220.2152,220.2821,219.9091,220.0048,14052.0
2023-08-11 13:50:00,229.96,230.07,229.72,229.87,21073.0,219.9569,220.0621,219.7274,219.8708,21073.0
2023-08-11 14:00:00,229.9,230.1,229.79,230.0,23288.0,219.8995,220.0908,219.7943,219.9952,23288.0
2023-08-11 14:10:00,230.05,230.2,229.96,230.13,17932.0,220.043,220.1865,219.9569,220.1195,17932.0
2023-08-11 14:20:00,230.12,230.34,230.02,230.19,15329.0,220.11,220.3204,220.0143,220.1769,15329.0
2023-08-11 14:30:00,230.16,230.26,230.02,230.1,24936.0,220.1482,220.2439,220.0143,220.0908,24936.0
2023-08-11 14:40:00,230.13,230.16,229.96,230.12,15894.0,220.1195,220.1482,219.9569,220.11,15894.0
2023-08-11 14:50:00,230.06,230.22,229.89,229.9,14618.0,220.0526,220.2056,219.89,219.8995,14618.0
2023-08-11 15:00:00,229.9,230.05,229.67,229.82,31108.0,219.8995,220.043,219.6795,219.823,31108.0
2023-08-11 15:10:00,229.78,229.92,229.52,229.65,35043.0,219.7848,219.9187,219.5361,219.6604,35043.0
2023-08-11 15:20:00,229.73,230.17,229.69,229.99,23728.0,219.7369,220.1578,219.6987,219.9856,23728.0
2023-08-11 15:30:00,229.96,230.12,229.65,229.7,19459.0,219.9569,220.11,219.6604,219.7082,19459.0
2023-08-11 15:40:00,229.69,229.76,229.53,229.7,43960.0,219.6987,219.7656,219.5456,219.7082,43960.0
2023-08-11 15:50:00,229.69,229.9,229.37,229.49,249695.0,219.6987,219.8995,219.3926,219.5074,249695.0
2023-08-14 09:30:00,228.67,229.21,228.27,229.06,34321.0,218.723,219.2396,218.3404,219.0961,34321.0
2023-08-14 09:40:00,229.17,229.17,228.25,228.68,29265.0,219.2013,219.2013,218.3213,218.7326,29265.0
2023-08-14 09:50:00,228.65,229.03,228.46,228.62,31804.0,218.7039,219.0674,218.5222,218.6752,31804.0
2023-08-14 10:00:00,228.53,228.92,228.53,228.86,16379.0,218.5891,218.9622,218.5891,218.9048,16379.0
2023-08-14 10:10:00,228.71,228.84,228.54,228.8,19608.0,218.7613,218.8856,218.5987,218.8474,19608.0
2023-08-14 10:20:00,228.8,229.05,228.69,229.01,21829.0,218.8474,219.0865,218.7422,219.0483,21829.0
2023-08-14 10:30:00,228.99,229.09,228.82,228.94,32549.0,219.0291,219.1248,218.8665,218.9813,32549.0
2023-08-14 10:40:00,228.89,229.11,228.85,229.02,44518.0,218.9335,219.1439,218.8952,219.0578,44518.0
2023-08-14 10:50:00,229.05,229.21,228.98,229.16,17374.0,219.0865,219.2396,219.0196,219.1917,17374.0
2023-08-14 11:00:00,229.18,229.18,228.93,229.01,20799.0,219.2109,219.2109,218.9717,219.0483,20799.0
2023-08-14 11:10:00,229.01,229.26,228.98,229.19,11759.0,219.0483,219.2874,219.0196,219.2204,11759.0
2023-08-14 11:20:00,229.19,229.67,229.13,229.38,29213.0,219.2204,219.6795,219.163,219.4022,29213.0
2023-08-14 11:30:00,229.43,229.75,229.34,229.68,13899.0,219.45,219.7561,219.3639,219.6891,13899.0
2023-08-14 11:40:00,229.64,229.78,229.49,229.7,12128.0,219.6508,219.7848,219.5074,219.7082,12128.0
2023-08-14 11:50:00,229.72,229.84,229.57,229.69,10323.0,219.7274,219.8421,219.5839,219.6987,10323.0
2023-08-14 12:00:00,229.68,229.99,229.61,229.81,21399.0,219.6891,219.9856,219.6222,219.8135,21399.0
2023-08-14 12:10:00,229.88,229.93,229.7,229.84,16333.0,219.8804,219.9282,219.7082,219.8421,16333.0
2023-08-14 12:20:00,229.84,229.89,229.61,229.71,12160.0,219.8421,219.89,219.6222,219.7178,12160.0
2023-08-14 12:30:00,229.7,229.93,229.68,229.78,22425.0,219.7082,219.9282,219.6891,219.7848,22425.0
2023-08-14 12:40:00,229.8,229.92,229.8,229.85,9221.0,219.8039,219.9187,219.8039,219.8517,9221.0
2023-08-14 12:50:00,229.87,229.89,229.46,229.47,20794.0,219.8708,219.89,219.4787,219.4882,20794.0
2023-08-14 13:00:00,229.46,229.73,229.39,229.69,18107.0,219.4787,219.7369,219.4117,219.6987,18107.0
2023-08-14 13:10:00,229.65,229.78,229.58,229.71,18024.0,219.6604,219.7848,219.5935,219.7178,18024.0
2023-08-14 13:20:00,229.7,229.72,229.53,229.68,23854.0,219.7082,219.7274,219.5456,219.6891,23854.0
2023-08-14 13:30:00,229.73,229.88,229.62,229.63,15616.0,219.7369,219.8804,219.6317,219.6413,15616.0
2023-08-14 13:40:00,229.62,229.89,229.56,229.67,13605.0,219.6317,219.89,219.5743,219.6795,13605.0
2023-08-14 13:50:00,229.68,229.77,229.55,229.69,16644.0,219.6891,219.7752,219.5648,219.6987,16644.0
2023-08-14 14:00:00,229.75,229.8,229.63,229.78,16941.0,219.7561,219.8039,219.6413,219.7848,16941.0
2023-08-14 14:10:00,229.68,229.86,229.67,229.68,5093.0,219.6891,219.8613,219.6795,219.6891,5093.0
2023-08-14 14:20:00,229.68,229.82,229.6,229.77,22886.0,219.6891,219.823,219.6126,219.7752,22886.0
2023-08-14 14:30:00,229.7,229.79,229.57,229.61,23029.0,219.7082,219.7943,219.5839,219.6222,23029.0
2023-08-14 14:40:00,229.61,229.7,229.5,229.59,10242.0,219.6222,219.7082,219.5169,219.603,10242.0
2023-08-14 14:50:00,229.54,229.78,229.46,229.74,17762.0,219.5552,219.7848,219.4787,219.7465,17762.0
2023-08-14 15:00:00,229.75,229.75,229.46,229.47,22926.0,219.7561,219.7561,219.4787,219.4882,22926.0
2023-08-14 15:10:00,229.45,229.74,229.43,229.66,34403.0,219.4691,219.7465,219.45,219.67,34403.0
2023-08-14 15:20:00,229.66,229.72,229.57,229.59,41307.0,219.67,219.7274,219.5839,219.603,41307.0
2023-08-14 15:30:00,229.58,229.58,229.27,229.29,46024.0,219.5935,219.5935,219.2969,219.3161,46024.0
2023-08-14 15:40:00,229.28,229.52,229.26,229.37,35706.0,219.3065,219.5361,219.2874,219.3926,35706.0
2023-08-14 15:50:00,229.37,229.81,229.13,229.81,163750.0,219.3926,219.8135,219.163,219.8135,163750.0
2023-08-15 09:30:00,228.84,229.12,227.4,228.29,83261.0,218.8856,219.1535,217.5083,218.3596,83261.0
2023-08-15 09:40:00,228.25,228.39,227.68,227.97,9432.0,218.3213,218.4552,217.7761,218.0535,9432.0
2023-08-15 09:50:00,227.98,228.14,227.63,227.96,19317.0,218.0631,218.2161,217.7283,218.0439,19317.0
2023-08-15 10:00:00,227.8,228.26,227.63,227.95,23692.0,217.8909,218.3309,217.7283,218.0344,23692.0
2023-08-15 10:10:00,227.98,227.98,227.5,227.75,24880.0,218.0631,218.0631,217.6039,217.8431,24880.0
2023-08-15 10:20:00,227.85,227.96,227.46,227.53,27999.0,217.9387,218.0439,217.5657,217.6326,27999.0
2023-08-15 10:30:00,227.53,227.86,227.32,227.34,21649.0,217.6326,217.9483,217.4318,217.4509,21649.0
2023-08-15 10:40:00,227.46,227.9,227.46,227.66,23624.0,217.5657,217.9865,217.5657,217.757,23624.0
2023-08-15 10:50:00,227.6,227.8,227.21,227.5,17816.0,217.6996,217.8909,217.3266,217.6039,17816.0
2023-08-15 11:00:00,227.44,227.73,227.2,227.34,40980.0,217.5465,217.8239,217.317,217.4509,40980.0
2023-08-15 11:10:00,227.22,227.4,227.19,227.35,15723.0,217.3361,217.5083,217.3074,217.4605,15723.0
2023-08-15 11:20:00,227.4,227.4,227.01,227.14,27481.0,217.5083,217.5083,217.1353,217.2596,27481.0
2023-08-15 11:30:00,227.14,227.29,227.04,227.24,20531.0,217.2596,217.4031,217.1639,217.3552,20531.0
2023-08-15 11:40:00,227.24,227.28,226.85,227.28,10543.0,217.3552,217.3935,216.9822,217.3935,10543.0
2023-08-15 11:50:00,227.28,227.33,227.12,227.15,37214.0,217.3935,217.4413,217.2405,217.2692,37214.0
2023-08-15 12:00:00,227.08,227.26,226.83,226.83,15348.0,217.2022,217.3744,216.9631,216.9631,15348.0
2023-08-15 12:10:00,226.75,226.83,226.51,226.58,21400.0,216.8866,216.9631,216.657,216.724,21400.0
2023-08-15 12:20:00,226.69,226.75,226.37,226.37,11841.0,216.8292,216.8866,216.5231,216.5231,11841.0
2023-08-15 12:30:00,226.44,226.48,226.11,226.26,13411.0,216.59,216.6283,216.2744,216.4179,13411.0
2023-08-15 12:40:00,226.2,226.28,225.89,226.17,28031.0,216.3605,216.437,216.064,216.3318,28031.0
2023-08-15 12:50:00,226.12,226.24,226.0,226.09,19854.0,216.284,216.3987,216.1692,216.2553,19854.0
2023-08-15 13:00:00,226.06,226.25,226.0,226.08,14360.0,216.2266,216.4083,216.1692,216.2457,14360.0
2023-08-15 13:10:00,226.04,226.32,226.04,226.25,18951.0,216.2074,216.4753,216.2074,216.4083,18951.0
2023-08-15 13:20:00,226.2,226.42,226.19,226.26,8819.0,216.3605,216.5709,216.3509,216.4179,8819.0
2023-08-15 13:30:00,226.3,226.33,226.09,226.19,15549.0,216.4561,216.4848,216.2553,216.3509,15549.0
2023-08-15 13:40:00,226.18,226.41,226.04,226.22,38085.0,216.3414,216.5613,216.2074,216.3796,38085.0
2023-08-15 13:50:00,226.25,226.36,226.0,226.35,18536.0,216.4083,216.5135,216.1692,216.504,18536.0
2023-08-15 14:00:00,226.33,226.42,226.26,226.38,20329.0,216.4848,216.5709,216.4179,216.5327,20329.0
2023-08-15 14:10:00,226.38,226.48,226.12,226.16,21924.0,216.5327,216.6283,216.284,216.3222,21924.0
2023-08-15 14:20:00,226.11,226.18,226.0,226.04,17141.0,216.2744,216.3414,216.1692,216.2074,17141.0
2023-08-15 14:30:00,226.09,226.23,226.07,226.17,21283.0,216.2553,216.3892,216.2361,216.3318,21283.0
2023-08-15 14:40:00,226.11,226.21,226.02,226.08,12482.0,216.2744,216.37,216.1883,216.2457,12482.0
2023-08-15 14:50:00,226.08,226.2,226.0,226.14,17431.0,216.2457,216.3605,216.1692,216.3031,17431.0
2023-08-15 15:00:00,226.12,226.18,226.0,226.1,19637.0,216.284,216.3414,216.1692,216.2648,19637.0
2023-08-15 15:10:00,226.1,226.2,226.05,226.17,19204.0,216.2648,216.3605,216.217,216.3318,19204.0
2023-08-15 15:20:00,226.16,226.16,225.87,225.89,46278.0,216.3222,216.3222,216.0448,216.064,46278.0
2023-08-15 15:30:00,225.89,226.07,225.8,226.05,72723.0,216.064,216.2361,215.9779,216.217,72723.0
2023-08-15 15:40:00,226.05,226.14,225.88,226.02,77370.0,216.217,216.3031,216.0544,216.1883,77370.0
2023-08-15 15:50:00,226.0,226.07,225.46,225.58,248571.0,216.1692,216.2361,215.6527,215.7675,248571.0
2023-08-16 09:30:00,225.35,226.15,225.0,225.82,105988.0,215.5475,216.3127,215.2127,215.997,105988.0
2023-08-16 09:40:00,225.76,226.16,225.55,225.71,24271.0,215.9396,216.3222,215.7388,215.8918,24271.0
2023-08-16 09:50:00,225.65,225.94,225.28,225.34,29257.0,215.8344,216.1118,215.4805,215.5379,29257.0
2023-08-16 10:00:00,225.31,225.73,225.06,225.54,41930.0,215.5092,215.9109,215.2701,215.7292,41930.0
2023-08-16 10:10:00,225.6,225.65,224.94,225.24,23222.0,215.7866,215.8344,215.1553,215.4422,23222.0
2023-08-16 10:20:00,225.34,225.35,224.85,225.29,9117.0,215.5379,215.5475,215.0692,215.4901,9117.0
2023-08-16 10:30:00,225.19,225.38,224.94,225.21,38983.0,215.3944,215.5762,215.1553,215.4135,38983.0
2023-08-16 10:40:00,225.21,225.27,224.92,225.01,6443.0,215.4135,215.4709,215.1362,215.2222,6443.0
2023-08-16 10:50:00,225.1,225.44,225.1,225.43,6146.0,215.3083,215.6335,215.3083,215.624,6146.0
2023-08-16 11:00:00,225.44,225.45,224.97,225.18,20501.0,215.6335,215.6431,215.184,215.3849,20501.0
2023-08-16 11:10:00,225.09,225.09,224.42,224.42,24725.0,215.2988,215.2988,214.6579,214.6579,24725.0
2023-08-16 11:20:00,224.42,224.69,224.34,224.52,43239.0,214.6579,214.9162,214.5814,214.7536,43239.0
2023-08-16 11:30:00,224.53,224.77,224.42,224.54,9470.0,214.7631,214.9927,214.6579,214.7727,9470.0
2023-08-16 11:40:00,224.51,224.55,224.12,224.33,50275.0,214.744,214.7823,214.371,214.5718,50275.0
2023-08-16 11:50:00,224.33,224.57,224.26,224.52,21141.0,214.5718,214.8014,214.5049,214.7536,21141.0
2023-08-16 12:00:00,224.47,224.64,224.42,224.47,43162.0,214.7057,214.8683,214.6579,214.7057,43162.0
2023-08-16 12:10:00,224.47,224.66,224.3,224.64,11400.0,214.7057,214.8875,214.5431,214.8683,11400.0
2023-08-16 12:20:00,224.73,224.82,224.53,224.61,8446.0,214.9544,215.0405,214.7631,214.8396,8446.0
2023-08-16 12:30:00,224.57,224.74,224.57,224.62,7359.0,214.8014,214.964,214.8014,214.8492,7359.0
2023-08-16 12:40:00,224.65,224.69,224.4,224.4,20028.0,214.8779,214.9162,214.6388,214.6388,20028.0
2023-08-16 12:50:00,224.32,224.66,224.25,224.58,17078.0,214.5623,214.8875,214.4953,214.811,17078.0
2023-08-16 13:00:00,224.56,224.69,224.25,224.28,13805.0,214.7918,214.9162,214.4953,214.524,13805.0
2023-08-16 13:10:00,224.33,224.54,224.32,224.37,14496.0,214.5718,214.7727,214.5623,214.6101,14496.0
2023-08-16 13:20:00,224.37,224.55,224.32,224.5,13553.0,214.6101,214.7823,214.5623,214.7344,13553.0
2023-08-16 13:30:00,224.47,225.0,224.38,224.97,20398.0,214.7057,215.2127,214.6197,215.184,20398.0
2023-08-16 13:40:00,224.96,225.18,224.85,224.97,11659.0,215.1744,215.3849,215.0692,215.184,11659.0
2023-08-16 13:50:00,225.0,225.18,224.96,225.02,10880.0,215.2127,215.3849,215.1744,215.2318,10880.0
2023-08-16 14:00:00,224.93,224.94,224.54,224.68,27290.0,215.1457,215.1553,214.7727,214.9066,27290.0
2023-08-16 14:10:00,224.65,224.86,224.47,224.79,12102.0,214.8779,215.0788,214.7057,215.0118,12102.0
2023-08-16 14:20:00,224.84,225.01,224.75,224.91,10984.0,215.0596,215.2222,214.9736,215.1266,10984.0
2023-08-16 14:30:00,224.93,225.13,224.87,224.93,40768.0,215.1457,215.337,215.0883,215.1457,40768.0
2023-08-16 14:40:00,224.91,224.96,224.57,224.58,15208.0,215.1266,215.1744,214.8014,214.811,15208.0
2023-08-16 14:50:00,224.61,224.67,224.32,224.4,14306.0,214.8396,214.897,214.5623,214.6388,14306.0
2023-08-16 15:00:00,224.34,224.64,224.34,224.48,26013.0,214.5814,214.8683,214.5814,214.7153,26013.0
2023-08-16 15:10:00,224.5,224.56,224.08,224.22,66304.0,214.7344,214.7918,214.3327,214.4666,66304.0
2023-08-16 15:20:00,224.21,224.36,223.78,223.78,28733.0,214.457,214.6005,214.0458,214.0458,28733.0
2023-08-16 15:30:00,223.74,224.42,223.65,224.06,33138.0,214.0075,214.6579,213.9214,214.3136,33138.0
2023-08-16 15:40:00,224.05,224.54,223.83,224.5,41024.0,214.304,214.7727,214.0936,214.7344,41024.0
2023-08-16 15:50:00,224.47,224.68,224.25,224.62,211624.0,214.7057,214.9066,214.4953,214.8492,211624.0
2023-08-17 09:30:00,225.29,226.3,225.01,225.5,74145.0,215.4901,216.4561,215.2222,215.6909,74145.0
2023-08-17 09:40:00,225.61,226.4,225.51,226.05,40946.0,215.7961,216.5518,215.7005,216.217,40946.0
2023-08-17 09:50:00,226.05,226.33,225.96,226.22,20497.0,216.217,216.4848,216.1309,216.3796,20497.0
2023-08-17 10:00:00,226.08,226.42,225.9,226.34,28149.0,216.2457,216.5709,216.0735,216.4944,28149.0
2023-08-17 10:10:00,226.34,226.67,226.19,226.5,18429.0,216.4944,216.81,216.3509,216.6474,18429.0
2023-08-17 10:20:00,226.44,226.64,226.29,226.49,10659.0,216.59,216.7813,216.4466,216.6379,10659.0
2023-08-17 10:30:00,226.55,226.58,226.17,226.28,15750.0,216.6953,216.724,216.3318,216.437,15750.0
2023-08-17 10:40:00,226.23,226.53,225.99,226.13,10041.0,216.3892,216.6761,216.1596,216.2935,10041.0
2023-08-17 10:50:00,226.05,226.35,226.0,226.01,10039.0,216.217,216.504,216.1692,216.1787,10039.0
2023-08-17 11:00:00,225.96,226.16,225.92,226.05,14634.0,216.1309,216.3222,216.0927,216.217,14634.0
2023-08-17 11:10:00,226.03,226.19,225.93,226.08,16760.0,216.1979,216.3509,216.1022,216.2457,16760.0
2023-08-17 11:20:00,226.04,226.32,226.03,226.16,12623.0,216.2074,216.4753,216.1979,216.3222,12623.0
2023-08-17 11:30:00,226.12,226.33,225.96,226.13,16728.0,216.284,216.4848,216.1309,216.2935,16728.0
2023-08-17 11:40:00,226.09,226.24,225.95,225.97,14416.0,216.2553,216.3987,216.1214,216.1405,14416.0
2023-08-17 11:50:00,225.95,226.16,225.57,226.09,25981.0,216.1214,216.3222,215.7579,216.2553,25981.0
2023-08-17 12:00:00,226.07,226.17,225.97,226.08,16733.0,216.2361,216.3318,216.1405,216.2457,16733.0
2023-08-17 12:10:00,226.1,226.18,225.91,226.15,23792.0,216.2648,216.3414,216.0831,216.3127,23792.0
2023-08-17 12:20:00,226.14,226.56,226.12,226.39,14116.0,216.3031,216.7048,216.284,216.5422,14116.0
2023-08-17 12:30:00,226.39,226.44,226.04,226.12,23339.0,216.5422,216.59,216.2074,216.284,23339.0
2023-08-17 12:40:00,226.16,226.26,226.04,226.1,11477.0,216.3222,216.4179,216.2074,216.2648,11477.0
2023-08-17 12:50:00,226.15,226.38,226.06,226.3,16750.0,216.3127,216.5327,216.2266,216.4561,16750.0
2023-08-17 13:00:00,226.36,226.39,226.2,226.24,10047.0,216.5135,216.5422,216.3605,216.3987,10047.0
2023-08-17 13:10:00,226.2,226.2,226.0,226.14,10999.0,216.3605,216.3605,216.1692,216.3031,10999.0
2023-08-17 13:20:00,226.16,226.16,225.83,226.09,28312.0,216.3222,216.3222,216.0066,216.2553,28312.0
2023-08-17 13:30:00,226.07,226.14,225.98,226.08,9420.0,216.2361,216.3031,216.1501,216.2457,9420.0
2023-08-17 13:40:00,226.03,226.1,225.93,225.94,21610.0,216.1979,216.2648,216.1022,216.1118,21610.0
2023-08-17 13:50:00,225.99,225.99,225.69,225.74,14402.0,216.1596,216.1596,215.8727,215.9205,14402.0
2023-08-17 14:00:00,225.71,225.71,225.07,225.15,16557.0,215.8918,215.8918,215.2796,215.3562,16557.0
2023-08-17 14:10:00,225.16,225.18,224.91,224.96,12613.0,215.3657,215.3849,215.1266,215.1744,12613.0
2023-08-17 14:20:00,225.02,225.29,224.96,225.12,13540.0,215.2318,215.4901,215.1744,215.3275,13540.0
2023-08-17 14:30:00,225.11,225.24,224.98,225.05,16581.0,215.3179,215.4422,215.1936,215.2605,16581.0
2023-08-17 14:40:00,225.01,225.12,224.85,224.94,25208.0,215.2222,215.3275,215.0692,215.1553,25208.0
2023-08-17 14:50:00,224.95,225.0,224.64,224.74,31377.0,215.1649,215.2127,214.8683,214.964,31377.0
2023-08-17 15:00:00,224.73,224.87,224.39,224.63,42761.0,214.9544,215.0883,214.6292,214.8588,42761.0
2023-08-17 15:10:00,224.63,224.63,224.07,224.29,44640.0,214.8588,214.8588,214.3231,214.5336,44640.0
2023-08-17 15:20:00,224.31,224.58,224.14,224.58,59147.0,214.5527,214.811,214.3901,214.811,59147.0
2023-08-17 15:30:00,224.6,224.71,224.37,224.49,42453.0,214.8301,214.9353,214.6101,214.7249,42453.0
2023-08-17 15:40:00,224.51,224.68,224.37,224.4,31059.0,214.744,214.9066,214.6101,214.6388,31059.0
2023-08-17 15:50:00,224.38,224.87,224.33,224.34,113913.0,214.6197,215.0883,214.5718,214.5814,113913.0
2023-08-18 09:30:00,223.26,224.78,223.15,224.21,95262.0,213.5484,215.0023,213.4432,214.457,95262.0
2023-08-18 09:40:00,224.24,224.42,223.93,224.1,12622.0,214.4857,214.6579,214.1892,214.3518,12622.0
2023-08-18 09:50:00,224.17,224.39,223.72,223.72,18956.0,214.4188,214.6292,213.9884,213.9884,18956.0
2023-08-18 10:00:00,223.75,224.25,223.75,224.22,20904.0,214.0171,214.4953,214.0171,214.4666,20904.0
2023-08-18 10:10:00,224.15,224.2,223.83,224.13,21922.0,214.3997,214.4475,214.0936,214.3805,21922.0
2023-08-18 10:20:00,224.11,224.29,224.02,224.17,17362.0,214.3614,214.5336,214.2753,214.4188,17362.0
2023-08-18 10:30:00,224.18,224.23,223.87,224.15,19065.0,214.4284,214.4762,214.1318,214.3997,19065.0
2023-08-18 10:40:00,224.15,224.35,224.09,224.23,12728.0,214.3997,214.591,214.3423,214.4762,12728.0
2023-08-18 10:50:00,224.24,224.24,223.87,224.02,14164.0,214.4857,214.4857,214.1318,214.2753,14164.0
2023-08-18 11:00:00,224.06,224.17,223.85,224.12,13039.0,214.3136,214.4188,214.1127,214.371,13039.0
2023-08-18 11:10:00,224.17,224.69,224.11,224.48,25627.0,214.4188,214.9162,214.3614,214.7153,25627.0
2023-08-18 11:20:00,224.54,224.7,224.39,224.49,12033.0,214.7727,214.9257,214.6292,214.7249,12033.0
2023-08-18 11:30:00,224.5,224.82,224.5,224.51,17021.0,214.7344,215.0405,214.7344,214.744,17021.0
2023-08-18 11:40:00,224.41,224.65,224.35,224.44,10482.0,214.6483,214.8779,214.591,214.677,10482.0
2023-08-18 11:50:00,224.47,224.72,224.44,224.49,8748.0,214.7057,214.9449,214.677,214.7249,8748.0
2023-08-18 12:00:00,224.51,224.81,224.51,224.67,8865.0,214.744,215.0309,214.744,214.897,8865.0
2023-08-18 12:10:00,224.68,224.75,224.33,224.39,7579.0,214.9066,214.9736,214.5718,214.6292,7579.0
2023-08-18 12:20:00,224.38,224.84,224.38,224.64,16603.0,214.6197,215.0596,214.6197,214.8683,16603.0
2023-08-18 12:30:00,224.63,224.8,224.47,224.7,10800.0,214.8588,215.0214,214.7057,214.9257,10800.0
2023-08-18 12:40:00,224.7,224.79,224.54,224.59,12471.0,214.9257,215.0118,214.7727,214.8205,12471.0
2023-08-18 12:50:00,224.6,224.71,224.49,224.59,18851.0,214.8301,214.9353,214.7249,214.8205,18851.0
2023-08-18 13:00:00,224.57,224.76,224.38,224.57,10939.0,214.8014,214.9831,214.6197,214.8014,10939.0
2023-08-18 13:10:00,224.61,224.64,224.4,224.47,13637.0,214.8396,214.8683,214.6388,214.7057,13637.0
2023-08-18 13:20:00,224.5,224.61,224.31,224.46,12234.0,214.7344,214.8396,214.5527,214.6962,12234.0
2023-08-18 13:30:00,224.51,224.54,224.36,224.42,12376.0,214.744,214.7727,214.6005,214.6579,12376.0
2023-08-18 13:40:00,224.45,224.69,224.42,224.69,12385.0,214.6866,214.9162,214.6579,214.9162,12385.0
2023-08-18 13:50:00,224.64,224.75,224.55,224.64,9489.0,214.8683,214.9736,214.7823,214.8683,9489.0
2023-08-18 14:00:00,224.68,224.82,224.62,224.67,11072.0,214.9066,215.0405,214.8492,214.897,11072.0
2023-08-18 14:10:00,224.6,224.93,224.6,224.85,13140.0,214.8301,215.1457,214.8301,215.0692,13140.0
2023-08-18 14:20:00,224.82,224.9,224.66,224.82,11953.0,215.0405,215.117,214.8875,215.0405,11953.0
2023-08-18 14:30:00,224.87,225.19,224.81,225.06,16446.0,215.0883,215.3944,215.0309,215.2701,16446.0
2023-08-18 14:40:00,225.09,225.18,224.77,224.79,22003.0,215.2988,215.3849,214.9927,215.0118,22003.0
2023-08-18 14:50:00,224.81,224.89,224.73,224.75,9969.0,215.0309,215.1075,214.9544,214.9736,9969.0
2023-08-18 15:00:00,224.72,224.76,224.59,224.61,13534.0,214.9449,214.9831,214.8205,214.8396,13534.0
2023-08-18 15:10:00,224.59,224.67,224.47,224.63,16286.0,214.8205,214.897,214.7057,214.8588,16286.0
2023-08-18 15:20:00,224.64,224.9,224.56,224.82,25308.0,214.8683,215.117,214.7918,215.0405,25308.0
2023-08-18 15:30:00,224.8,225.07,224.75,225.02,27777.0,215.0214,215.2796,214.9736,215.2318,27777.0
2023-08-18 15:40:00,225.04,225.69,225.04,225.59,48331.0,215.2509,215.8727,215.2509,215.777,48331.0
2023-08-18 15:50:00,225.63,225.67,225.0,225.38,138504.0,215.8153,215.8535,215.2127,215.5762,138504.0
2023-08-21 09:30:00,225.24,225.53,224.65,224.82,34791.0,215.4422,215.7196,214.8779,215.0405,34791.0
2023-08-21 09:40:00,224.91,225.25,224.63,225.16,10251.0,215.1266,215.4518,214.8588,215.3657,10251.0
2023-08-21 09:50:00,225.33,225.79,224.84,225.77,30415.0,215.5283,215.9683,215.0596,215.9492,30415.0
2023-08-21 10:00:00,225.64,225.72,225.04,225.04,14046.0,215.8248,215.9014,215.2509,215.2509,14046.0
2023-08-21 10:10:00,225.13,225.13,224.79,224.82,12700.0,215.337,215.337,215.0118,215.0405,12700.0
2023-08-21 10:20:00,224.82,225.08,224.61,224.63,24659.0,215.0405,215.2892,214.8396,214.8588,24659.0
2023-08-21 10:30:00,224.58,225.14,224.49,225.0,28222.0,214.811,215.3466,214.7249,215.2127,28222.0
2023-08-21 10:40:00,225.03,225.21,224.91,225.15,14118.0,215.2414,215.4135,215.1266,215.3562,14118.0
2023-08-21 10:50:00,225.21,225.29,225.04,225.27,16879.0,215.4135,215.4901,215.2509,215.4709,16879.0
2023-08-21 11:00:00,225.27,225.27,224.94,225.01,18057.0,215.4709,215.4709,215.1553,215.2222,18057.0
2023-08-21 11:10:00,225.07,225.14,224.7,224.94,12324.0,215.2796,215.3466,214.9257,215.1553,12324.0
2023-08-21 11:20:00,224.92,225.02,224.57,224.64,7359.0,215.1362,215.2318,214.8014,214.8683,7359.0
2023-08-21 11:30:00,224.65,224.68,224.17,224.39,23534.0,214.8779,214.9066,214.4188,214.6292,23534.0
2023-08-21 11:40:00,224.39,224.39,224.01,224.11,16685.0,214.6292,214.6292,214.2657,214.3614,16685.0
2023-08-21 11:50:00,224.11,224.23,224.05,224.1,9581.0,214.3614,214.4762,214.304,214.3518,9581.0
2023-08-21 12:00:00,224.1,224.16,223.76,223.88,13627.0,214.3518,214.4092,214.0266,214.1414,13627.0
2023-08-21 12:10:00,223.87,223.9,223.64,223.83,14633.0,214.1318,214.1605,213.9118,214.0936,14633.0
2023-08-21 12:20:00,223.81,223.92,223.75,223.86,18761.0,214.0744,214.1797,214.0171,214.1223,18761.0
2023-08-21 12:30:00,223.87,224.08,223.78,223.87,13834.0,214.1318,214.3327,214.0458,214.1318,13834.0
2023-08-21 12:40:00,223.84,224.03,223.78,223.97,15958.0,214.1031,214.2849,214.0458,214.2275,15958.0
2023-08-21 12:50:00,223.98,224.04,223.58,223.72,15893.0,214.2371,214.2944,213.8545,213.9884,15893.0
2023-08-21 13:00:00,223.72,223.87,223.68,223.79,15984.0,213.9884,214.1318,213.9501,214.0553,15984.0
2023-08-21 13:10:00,223.82,223.82,223.6,223.72,19121.0,214.084,214.084,213.8736,213.9884,19121.0
2023-08-21 13:20:00,223.78,224.01,223.7,223.88,31463.0,214.0458,214.2657,213.9692,214.1414,31463.0
2023-08-21 13:30:00,223.89,223.89,223.55,223.55,10191.0,214.151,214.151,213.8258,213.8258,10191.0
2023-08-21 13:40:00,223.59,223.69,223.53,223.62,10196.0,213.864,213.9597,213.8066,213.8927,10196.0
2023-08-21 13:50:00,223.62,223.76,223.45,223.58,13047.0,213.8927,214.0266,213.7301,213.8545,13047.0
2023-08-21 14:00:00,223.64,223.65,223.4,223.55,11197.0,213.9118,213.9214,213.6823,213.8258,11197.0
2023-08-21 14:10:00,223.62,223.73,223.55,223.61,9212.0,213.8927,213.9979,213.8258,213.8831,9212.0
2023-08-21 14:20:00,223.6,223.64,223.5,223.52,11927.0,213.8736,213.9118,213.7779,213.7971,11927.0
2023-08-21 14:30:00,223.54,223.72,223.41,223.72,11191.0,213.8162,213.9884,213.6918,213.9884,11191.0
2023-08-21 14:40:00,223.72,224.0,223.7,223.87,12441.0,213.9884,214.2562,213.9692,214.1318,12441.0
2023-08-21 14:50:00,223.92,223.94,223.76,223.81,12283.0,214.1797,214.1988,214.0266,214.0744,12283.0
2023-08-21 15:00:00,223.81,224.06,223.72,223.74,38394.0,214.0744,214.3136,213.9884,214.0075,38394.0
2023-08-21 15:10:00,223.68,223.92,223.61,223.76,13330.0,213.9501,214.1797,213.8831,214.0266,13330.0
2023-08-21 15:20:00,223.77,223.94,223.6,223.81,31827.0,214.0362,214.1988,213.8736,214.0744,31827.0
2023-08-21 15:30:00,223.8,223.86,223.68,223.81,29640.0,214.0649,214.1223,213.9501,214.0744,29640.0
2023-08-21 15:40:00,223.82,224.15,223.82,224.1,43952.0,214.084,214.3997,214.084,214.3518,43952.0
2023-08-21 15:50:00,224.13,224.18,223.69,223.99,154111.0,214.3805,214.4284,213.9597,214.2466,154111.0
2023-08-22 09:30:00,224.27,224.6,224.06,224.38,24250.0,214.5144,214.8301,214.3136,214.6197,24250.0
2023-08-22 09:40:00,224.26,224.43,223.21,223.29,57462.0,214.5049,214.6675,213.5005,213.5771,57462.0
2023-08-22 09:50:00,223.34,223.67,223.07,223.67,20879.0,213.6249,213.9405,213.3666,213.9405,20879.0
2023-08-22 10:00:00,223.67,223.75,223.36,223.73,22703.0,213.9405,214.0171,213.644,213.9979,22703.0
2023-08-22 10:10:00,223.73,224.25,223.72,223.91,13140.0,213.9979,214.4953,213.9884,214.1701,13140.0
2023-08-22 10:20:00,223.83,224.05,223.72,223.98,9741.0,214.0936,214.304,213.9884,214.2371,9741.0
2023-08-22 10:30:00,223.91,223.92,223.46,223.5,10565.0,214.1701,214.1797,213.7397,213.7779,10565.0
2023-08-22 10:40:00,223.49,223.58,223.2,223.45,19434.0,213.7684,213.8545,213.491,213.7301,19434.0
2023-08-22 10:50:00,223.52,223.52,223.12,223.14,11328.0,213.7971,213.7971,213.4145,213.4336,11328.0
2023-08-22 11:00:00,223.05,223.22,222.56,222.61,55609.0,213.3475,213.5101,212.8788,212.9266,55609.0
2023-08-22 11:10:00,222.56,223.25,222.52,223.25,11011.0,212.8788,213.5388,212.8406,213.5388,11011.0
2023-08-22 11:20:00,223.05,223.2,222.93,223.18,14495.0,213.3475,213.491,213.2327,213.4719,14495.0
2023-08-22 11:30:00,223.17,223.18,222.85,222.87,12435.0,213.4623,213.4719,213.1562,213.1753,12435.0
2023-08-22 11:40:00,222.89,222.94,222.5,222.53,12124.0,213.1945,213.2423,212.8214,212.8501,12124.0
2023-08-22 11:50:00,222.52,222.58,222.28,222.28,9225.0,212.8406,212.898,212.611,212.611,9225.0
2023-08-22 12:00:00,222.28,222.5,222.17,222.3,17649.0,212.611,212.8214,212.5058,212.6301,17649.0
2023-08-22 12:10:00,222.2,222.36,222.1,222.27,14866.0,212.5345,212.6875,212.4388,212.6014,14866.0
2023-08-22 12:20:00,222.3,222.55,222.26,222.39,9268.0,212.6301,212.8693,212.5919,212.7162,9268.0
2023-08-22 12:30:00,222.39,222.46,222.13,222.39,8347.0,212.7162,212.7832,212.4675,212.7162,8347.0
2023-08-22 12:40:00,222.36,222.52,222.33,222.33,6164.0,212.6875,212.8406,212.6588,212.6588,6164.0
2023-08-22 12:50:00,222.37,222.54,222.2,222.23,10587.0,212.6971,212.8597,212.5345,212.5632,10587.0
2023-08-22 13:00:00,222.23,222.28,221.8,222.02,11131.0,212.5632,212.611,212.1519,212.3623,11131.0
2023-08-22 13:10:00,222.02,222.02,221.61,221.78,17982.0,212.3623,212.3623,211.9701,212.1328,17982.0
2023-08-22 13:20:00,221.8,221.95,221.77,221.78,5770.0,212.1519,212.2954,212.1232,212.1328,5770.0
2023-08-22 13:30:00,221.82,221.96,221.71,221.73,9722.0,212.171,212.3049,212.0658,212.0849,9722.0
2023-08-22 13:40:00,221.71,221.83,221.57,221.68,11165.0,212.0658,212.1806,211.9319,212.0371,11165.0
2023-08-22 13:50:00,221.68,221.82,221.6,221.75,6761.0,212.0371,212.171,211.9606,212.1041,6761.0
2023-08-22 14:00:00,221.78,222.16,221.74,222.16,7513.0,212.1328,212.4962,212.0945,212.4962,7513.0
2023-08-22 14:10:00,222.05,222.16,221.8,221.82,7945.0,212.391,212.4962,212.1519,212.171,7945.0
2023-08-22 14:20:00,221.76,222.07,221.69,222.02,10635.0,212.1136,212.4101,212.0467,212.3623,10635.0
2023-08-22 14:30:00,222.01,222.32,222.01,222.13,8663.0,212.3527,212.6493,212.3527,212.4675,8663.0
2023-08-22 14:40:00,222.1,222.11,221.73,221.85,8940.0,212.4388,212.4484,212.0849,212.1997,8940.0
2023-08-22 14:50:00,221.87,221.92,221.65,221.76,11543.0,212.2188,212.2667,212.0084,212.1136,11543.0
2023-08-22 15:00:00,221.79,222.08,221.76,222.08,14905.0,212.1423,212.4197,212.1136,212.4197,14905.0
2023-08-22 15:10:00,222.12,222.23,221.98,222.06,10284.0,212.458,212.5632,212.3241,212.4006,10284.0
2023-08-22 15:20:00,222.05,222.19,221.86,221.95,22354.0,212.391,212.5249,212.2093,212.2954,22354.0
2023-08-22 15:30:00,221.95,222.19,221.87,222.11,34431.0,212.2954,212.5249,212.2188,212.4484,34431.0
2023-08-22 15:40:00,222.06,222.17,221.88,221.95,36644.0,212.4006,212.5058,212.2284,212.2954,36644.0
2023-08-22 15:50:00,221.95,222.57,221.82,222.43,224840.0,212.2954,212.8884,212.171,212.7545,224840.0
2023-08-23 09:30:00,222.83,222.83,221.93,222.56,69405.0,213.1371,213.1371,212.2762,212.8788,69405.0
2023-08-23 09:40:00,222.64,222.64,222.18,222.23,24282.0,212.9553,212.9553,212.5154,212.5632,24282.0
2023-08-23 09:50:00,222.29,222.63,222.14,222.41,22060.0,212.6206,212.9458,212.4771,212.7353,22060.0
2023-08-23 10:00:00,222.49,222.75,222.38,222.67,21100.0,212.8119,213.0606,212.7067,212.984,21100.0
2023-08-23 10:10:00,222.66,222.68,221.76,221.76,23930.0,212.9745,212.9936,212.1136,212.1136,23930.0
2023-08-23 10:20:00,221.77,222.31,221.58,221.58,16799.0,212.1232,212.6397,211.9415,211.9415,16799.0
2023-08-23 10:30:00,221.62,221.73,221.48,221.56,29296.0,211.9797,212.0849,211.8458,211.9223,29296.0
2023-08-23 10:40:00,221.56,222.2,221.37,222.12,20927.0,211.9223,212.5345,211.7406,212.458,20927.0
2023-08-23 10:50:00,222.07,222.32,221.75,222.31,25794.0,212.4101,212.6493,212.1041,212.6397,25794.0
2023-08-23 11:00:00,222.32,222.37,221.72,221.96,49896.0,212.6493,212.6971,212.0754,212.3049,49896.0
2023-08-23 11:10:00,222.02,222.1,221.81,221.81,10534.0,212.3623,212.4388,212.1614,212.1614,10534.0
2023-08-23 11:20:00,221.84,222.2,221.83,222.19,18636.0,212.1901,212.5345,212.1806,212.5249,18636.0
2023-08-23 11:30:00,222.21,222.32,221.94,222.01,13341.0,212.544,212.6493,212.2858,212.3527,13341.0
2023-08-23 11:40:00,221.98,222.38,221.94,222.16,19042.0,212.3241,212.7067,212.2858,212.4962,19042.0
2023-08-23 11:50:00,222.17,222.53,222.17,222.41,17023.0,212.5058,212.8501,212.5058,212.7353,17023.0
2023-08-23 12:00:00,222.32,222.33,222.03,222.09,18794.0,212.6493,212.6588,212.3719,212.4293,18794.0
2023-08-23 12:10:00,222.09,222.29,222.08,222.2,8287.0,212.4293,212.6206,212.4197,212.5345,8287.0
2023-08-23 12:20:00,222.19,222.25,221.93,222.01,35402.0,212.5249,212.5823,212.2762,212.3527,35402.0
2023-08-23 12:30:00,222.0,222.4,222.0,222.38,30699.0,212.3432,212.7258,212.3432,212.7067,30699.0
2023-08-23 12:40:00,222.37,222.6,222.08,222.25,22519.0,212.6971,212.9171,212.4197,212.5823,22519.0
2023-08-23 12:50:00,222.26,222.43,222.21,222.36,20368.0,212.5919,212.7545,212.544,212.6875,20368.0
2023-08-23 13:00:00,222.4,222.87,222.39,222.63,28445.0,212.7258,213.1753,212.7162,212.9458,28445.0
2023-08-23 13:10:00,222.64,222.66,222.45,222.6,13178.0,212.9553,212.9745,212.7736,212.9171,13178.0
2023-08-23 13:20:00,222.61,222.81,222.58,222.72,11003.0,212.9266,213.1179,212.898,213.0319,11003.0
2023-08-23 13:30:00,222.75,222.85,222.48,222.55,18302.0,213.0606,213.1562,212.8023,212.8693,18302.0
2023-08-23 13:40:00,222.57,222.9,222.57,222.88,12146.0,212.8884,213.204,212.8884,213.1849,12146.0
2023-08-23 13:50:00,222.89,223.03,222.79,223.02,17109.0,213.1945,213.3284,213.0988,213.3188,17109.0
2023-08-23 14:00:00,223.06,223.38,223.03,223.03,13070.0,213.3571,213.6632,213.3284,213.3284,13070.0
2023-08-23 14:10:00,223.01,223.48,222.96,223.14,25868.0,213.3092,213.7588,213.2614,213.4336,25868.0
2023-08-23 14:20:00,223.14,223.32,223.03,223.17,8774.0,213.4336,213.6058,213.3284,213.4623,8774.0
2023-08-23 14:30:00,223.14,223.18,222.88,223.18,18870.0,213.4336,213.4719,213.1849,213.4719,18870.0
2023-08-23 14:40:00,223.17,223.23,222.97,223.12,15606.0,213.4623,213.5197,213.271,213.4145,15606.0
2023-08-23 14:50:00,223.1,223.25,223.0,223.21,14457.0,213.3953,213.5388,213.2997,213.5005,14457.0
2023-08-23 15:00:00,223.19,223.31,223.05,223.17,16268.0,213.4814,213.5962,213.3475,213.4623,16268.0
2023-08-23 15:10:00,223.14,223.5,223.11,223.44,20774.0,213.4336,213.7779,213.4049,213.7205,20774.0
2023-08-23 15:20:00,223.46,223.51,223.14,223.34,27201.0,213.7397,213.7875,213.4336,213.6249,27201.0
2023-08-23 15:30:00,223.33,223.46,223.18,223.28,30824.0,213.6153,213.7397,213.4719,213.5675,30824.0
2023-08-23 15:40:00,223.27,223.62,223.27,223.42,45407.0,213.5579,213.8927,213.5579,213.7014,45407.0
2023-08-23 15:50:00,223.46,223.67,222.97,223.13,201310.0,213.7397,213.9405,213.271,213.424,201310.0
2023-08-24 09:30:00,223.29,223.72,222.48,223.72,33916.0,213.5771,213.9884,212.8023,213.9884,33916.0
2023-08-24 09:40:00,223.62,223.62,223.16,223.34,22331.0,213.8927,213.8927,213.4527,213.6249,22331.0
2023-08-24 09:50:00,223.31,224.04,223.21,223.95,25073.0,213.5962,214.2944,213.5005,214.2084,25073.0
2023-08-24 10:00:00,223.95,224.02,223.68,223.84,15784.0,214.2084,214.2753,213.9501,214.1031,15784.0
2023-08-24 10:10:00,223.85,224.07,223.69,224.07,21326.0,214.1127,214.3231,213.9597,214.3231,21326.0
2023-08-24 10:20:00,224.0,224.24,223.8,223.99,14194.0,214.2562,214.4857,214.0649,214.2466,14194.0
2023-08-24 10:30:00,223.94,224.13,223.63,224.08,29295.0,214.1988,214.3805,213.9023,214.3327,29295.0
2023-08-24 10:40:00,224.07,224.15,223.68,223.68,15993.0,214.3231,214.3997,213.9501,213.9501,15993.0
2023-08-24 10:50:00,223.66,223.83,223.4,223.43,16881.0,213.931,214.0936,213.6823,213.711,16881.0
2023-08-24 11:00:00,223.39,223.69,223.04,223.65,18383.0,213.6727,213.9597,213.3379,213.9214,18383.0
2023-08-24 11:10:00,223.65,223.89,223.55,223.76,15461.0,213.9214,214.151,213.8258,214.0266,15461.0
2023-08-24 11:20:00,223.74,223.84,223.55,223.78,14908.0,214.0075,214.1031,213.8258,214.0458,14908.0
2023-08-24 11:30:00,223.76,223.82,223.53,223.64,10741.0,214.0266,214.084,213.8066,213.9118,10741.0
2023-08-24 11:40:00,223.6,224.04,223.6,224.04,27892.0,213.8736,214.2944,213.8736,214.2944,27892.0
2023-08-24 11:50:00,224.05,224.1,223.62,223.62,16712.0,214.304,214.3518,213.8927,213.8927,16712.0
2023-08-24 12:00:00,223.57,224.05,223.56,223.98,9290.0,213.8449,214.304,213.8353,214.2371,9290.0
2023-08-24 12:10:00,224.01,224.09,223.73,223.76,8302.0,214.2657,214.3423,213.9979,214.0266,8302.0
2023-08-24 12:20:00,223.79,223.93,223.75,223.75,10178.0,214.0553,214.1892,214.0171,214.0171,10178.0
2023-08-24 12:30:00,223.75,223.96,223.67,223.95,7082.0,214.0171,214.2179,213.9405,214.2084,7082.0
2023-08-24 12:40:00,223.97,224.16,223.92,223.96,9031.0,214.2275,214.4092,214.1797,214.2179,9031.0
2023-08-24 12:50:00,223.96,224.18,223.96,224.06,18001.0,214.2179,214.4284,214.2179,214.3136,18001.0
2023-08-24 13:00:00,224.07,224.08,223.62,223.76,16066.0,214.3231,214.3327,213.8927,214.0266,16066.0
2023-08-24 13:10:00,223.72,223.79,223.55,223.65,13786.0,213.9884,214.0553,213.8258,213.9214,13786.0
2023-08-24 13:20:00,223.66,223.7,223.53,223.6,13078.0,213.931,213.9692,213.8066,213.8736,13078.0
2023-08-24 13:30:00,223.72,223.81,223.55,223.57,13268.0,213.9884,214.0744,213.8258,213.8449,13268.0
2023-08-24 13:40:00,223.56,223.6,223.01,223.01,7678.0,213.8353,213.8736,213.3092,213.3092,7678.0
2023-08-24 13:50:00,223.01,223.27,222.9,223.14,14358.0,213.3092,213.5579,213.204,213.4336,14358.0
2023-08-24 14:00:00,223.15,223.27,223.12,223.27,10309.0,213.4432,213.5579,213.4145,213.5579,10309.0
2023-08-24 14:10:00,223.27,223.34,223.04,223.04,6320.0,213.5579,213.6249,213.3379,213.3379,6320.0
2023-08-24 14:20:00,223.09,223.13,222.92,223.06,22926.0,213.3858,213.424,213.2232,213.3571,22926.0
2023-08-24 14:30:00,223.06,223.14,222.83,222.86,11494.0,213.3571,213.4336,213.1371,213.1658,11494.0
2023-08-24 14:40:00,222.81,223.08,222.74,223.02,9239.0,213.1179,213.3762,213.051,213.3188,9239.0
2023-08-24 14:50:00,223.02,223.2,222.93,222.93,19445.0,213.3188,213.491,213.2327,213.2327,19445.0
2023-08-24 15:00:00,222.89,223.43,222.85,223.4,19440.0,213.1945,213.711,213.1562,213.6823,19440.0
2023-08-24 15:10:00,223.41,223.64,223.39,223.61,22286.0,213.6918,213.9118,213.6727,213.8831,22286.0
2023-08-24 15:20:00,223.63,223.84,223.59,223.74,21482.0,213.9023,214.1031,213.864,214.0075,21482.0
2023-08-24 15:30:00,223.74,223.89,223.57,223.6,26552.0,214.0075,214.151,213.8449,213.8736,26552.0
2023-08-24 15:40:00,223.58,223.71,223.07,223.21,32375.0,213.8545,213.9788,213.3666,213.5005,32375.0
2023-08-24 15:50:00,223.16,223.23,222.52,222.52,115693.0,213.4527,213.5197,212.8406,212.8406,115693.0
2023-08-25 09:30:00,223.23,223.46,222.91,223.32,28577.0,213.5197,213.7397,213.2136,213.6058,28577.0
2023-08-25 09:40:00,223.4,223.4,222.68,222.78,15839.0,213.6823,213.6823,212.9936,213.0893,15839.0
2023-08-25 09:50:00,222.77,223.25,222.62,223.23,12717.0,213.0797,213.5388,212.9362,213.5197,12717.0
2023-08-25 10:00:00,223.29,223.68,222.93,223.09,20871.0,213.5771,213.9501,213.2327,213.3858,20871.0
2023-08-25 10:10:00,223.1,224.08,223.1,223.41,18465.0,213.3953,214.3327,213.3953,213.6918,18465.0
2023-08-25 10:20:00,223.44,223.58,223.07,223.28,11677.0,213.7205,213.8545,213.3666,213.5675,11677.0
2023-08-25 10:30:00,223.19,223.34,222.96,223.01,17812.0,213.4814,213.6249,213.2614,213.3092,17812.0
2023-08-25 10:40:00,223.05,223.34,222.57,222.71,17649.0,213.3475,213.6249,212.8884,213.0223,17649.0
2023-08-25 10:50:00,222.71,222.89,222.36,222.42,9039.0,213.0223,213.1945,212.6875,212.7449,9039.0
2023-08-25 11:00:00,222.48,223.34,222.28,223.33,17008.0,212.8023,213.6249,212.611,213.6153,17008.0
2023-08-25 11:10:00,223.28,223.68,223.22,223.43,16927.0,213.5675,213.9501,213.5101,213.711,16927.0
2023-08-25 11:20:00,223.47,223.74,223.3,223.74,10141.0,213.7492,214.0075,213.5866,214.0075,10141.0
2023-08-25 11:30:00,223.8,224.02,223.6,223.91,15919.0,214.0649,214.2753,213.8736,214.1701,15919.0
2023-08-25 11:40:00,223.92,224.01,223.69,223.92,11288.0,214.1797,214.2657,213.9597,214.1797,11288.0
2023-08-25 11:50:00,223.96,224.01,223.57,223.75,12896.0,214.2179,214.2657,213.8449,214.0171,12896.0
2023-08-25 12:00:00,223.7,223.93,223.69,223.74,11954.0,213.9692,214.1892,213.9597,214.0075,11954.0
2023-08-25 12:10:00,223.75,223.83,223.5,223.61,16361.0,214.0171,214.0936,213.7779,213.8831,16361.0
2023-08-25 12:20:00,223.62,223.98,223.61,223.98,18447.0,213.8927,214.2371,213.8831,214.2371,18447.0
2023-08-25 12:30:00,223.98,224.46,223.84,224.34,13169.0,214.2371,214.6962,214.1031,214.5814,13169.0
2023-08-25 12:40:00,224.27,224.38,224.13,224.27,12579.0,214.5144,214.6197,214.3805,214.5144,12579.0
2023-08-25 12:50:00,224.26,224.34,224.04,224.12,14473.0,214.5049,214.5814,214.2944,214.371,14473.0
2023-08-25 13:00:00,224.12,224.25,223.99,224.11,12703.0,214.371,214.4953,214.2466,214.3614,12703.0
2023-08-25 13:10:00,224.08,224.26,223.79,223.85,14242.0,214.3327,214.5049,214.0553,214.1127,14242.0
2023-08-25 13:20:00,223.8,223.86,223.6,223.75,14582.0,214.0649,214.1223,213.8736,214.0171,14582.0
2023-08-25 13:30:00,223.74,223.77,223.48,223.54,13206.0,214.0075,214.0362,213.7588,213.8162,13206.0
2023-08-25 13:40:00,223.5,223.78,223.5,223.63,12290.0,213.7779,214.0458,213.7779,213.9023,12290.0
2023-08-25 13:50:00,223.66,224.08,223.66,224.08,11688.0,213.931,214.3327,213.931,214.3327,11688.0
2023-08-25 14:00:00,224.13,224.33,224.07,224.28,10429.0,214.3805,214.5718,214.3231,214.524,10429.0
2023-08-25 14:10:00,224.27,224.44,224.16,224.4,11684.0,214.5144,214.677,214.4092,214.6388,11684.0
2023-08-25 14:20:00,224.44,224.84,224.43,224.84,16496.0,214.677,215.0596,214.6675,215.0596,16496.0
2023-08-25 14:30:00,224.84,225.11,224.76,224.86,31163.0,215.0596,215.3179,214.9831,215.0788,31163.0
2023-08-25 14:40:00,224.89,224.95,224.66,224.74,11429.0,215.1075,215.1649,214.8875,214.964,11429.0
2023-08-25 14:50:00,224.81,224.96,224.73,224.85,16053.0,215.0309,215.1744,214.9544,215.0692,16053.0
2023-08-25 15:00:00,224.85,225.05,224.72,224.92,36265.0,215.0692,215.2605,214.9449,215.1362,36265.0
2023-08-25 15:10:00,224.92,225.21,224.92,224.98,12896.0,215.1362,215.4135,215.1362,215.1936,12896.0
2023-08-25 15:20:00,224.99,225.48,224.93,225.3,22045.0,215.2031,215.6718,215.1457,215.4996,22045.0
2023-08-25 15:30:00,225.34,225.37,224.87,225.01,34889.0,215.5379,215.5666,215.0883,215.2222,34889.0
2023-08-25 15:40:00,225.03,225.1,224.55,224.65,44123.0,215.2414,215.3083,214.7823,214.8779,44123.0
2023-08-25 15:50:00,224.55,224.55,224.05,224.19,140848.0,214.7823,214.7823,214.304,214.4379,140848.0
2023-08-28 09:30:00,223.91,226.1,223.91,226.06,27471.0,214.1701,216.2648,214.1701,216.2266,27471.0
2023-08-28 09:40:00,226.14,226.76,225.94,226.76,31749.0,216.3031,216.8961,216.1118,216.8961,31749.0
2023-08-28 09:50:00,226.77,227.08,226.52,226.84,16332.0,216.9057,217.2022,216.6666,216.9726,16332.0
2023-08-28 10:00:00,226.84,227.03,226.58,227.03,20086.0,216.9726,217.1544,216.724,217.1544,20086.0
2023-08-28 10:10:00,226.97,227.08,226.85,226.93,25179.0,217.097,217.2022,216.9822,217.0587,25179.0
2023-08-28 10:20:00,226.96,227.25,226.88,227.19,17747.0,217.0874,217.3648,217.0109,217.3074,17747.0
2023-08-28 10:30:00,227.21,227.22,226.75,226.92,23043.0,217.3266,217.3361,216.8866,217.0492,23043.0
2023-08-28 10:40:00,226.83,227.16,226.83,226.93,21406.0,216.9631,217.2787,216.9631,217.0587,21406.0
2023-08-28 10:50:00,226.95,227.12,226.51,227.01,21181.0,217.0779,217.2405,216.657,217.1353,21181.0
2023-08-28 11:00:00,226.98,227.02,226.27,226.32,12530.0,217.1066,217.1448,216.4274,216.4753,12530.0
2023-08-28 11:10:00,226.31,226.55,226.31,226.5,16593.0,216.4657,216.6953,216.4657,216.6474,16593.0
2023-08-28 11:20:00,226.53,226.57,226.13,226.2,37534.0,216.6761,216.7144,216.2935,216.3605,37534.0
2023-08-28 11:30:00,226.24,226.43,226.14,226.28,16604.0,216.3987,216.5805,216.3031,216.437,16604.0
2023-08-28 11:40:00,226.25,226.31,225.93,225.98,9694.0,216.4083,216.4657,216.1022,216.1501,9694.0
2023-08-28 11:50:00,225.97,226.05,225.85,225.92,12571.0,216.1405,216.217,216.0257,216.0927,12571.0
2023-08-28 12:00:00,225.92,226.09,225.86,226.01,6462.0,216.0927,216.2553,216.0353,216.1787,6462.0
2023-08-28 12:10:00,225.99,226.02,225.61,225.71,10519.0,216.1596,216.1883,215.7961,215.8918,10519.0
2023-08-28 12:20:00,225.67,225.8,225.58,225.72,9717.0,215.8535,215.9779,215.7675,215.9014,9717.0
2023-08-28 12:30:00,225.72,225.74,225.44,225.58,7430.0,215.9014,215.9205,215.6335,215.7675,7430.0
2023-08-28 12:40:00,225.55,225.8,225.34,225.34,13103.0,215.7388,215.9779,215.5379,215.5379,13103.0
2023-08-28 12:50:00,225.32,225.59,225.24,225.58,10564.0,215.5188,215.777,215.4422,215.7675,10564.0
2023-08-28 13:00:00,225.63,225.7,225.4,225.43,11254.0,215.8153,215.8822,215.5953,215.624,11254.0
2023-08-28 13:10:00,225.43,225.52,225.2,225.27,13951.0,215.624,215.7101,215.404,215.4709,13951.0
2023-08-28 13:20:00,225.35,225.42,225.09,225.15,11232.0,215.5475,215.6144,215.2988,215.3562,11232.0
2023-08-28 13:30:00,225.13,225.24,225.06,225.06,9496.0,215.337,215.4422,215.2701,215.2701,9496.0
2023-08-28 13:40:00,225.06,225.26,225.05,225.26,12426.0,215.2701,215.4614,215.2605,215.4614,12426.0
2023-08-28 13:50:00,225.26,225.31,224.63,224.79,26304.0,215.4614,215.5092,214.8588,215.0118,26304.0
2023-08-28 14:00:00,224.76,224.76,224.45,224.51,8023.0,214.9831,214.9831,214.6866,214.744,8023.0
2023-08-28 14:10:00,224.54,224.57,224.32,224.43,14590.0,214.7727,214.8014,214.5623,214.6675,14590.0
2023-08-28 14:20:00,224.46,224.65,224.43,224.5,12912.0,214.6962,214.8779,214.6675,214.7344,12912.0
2023-08-28 14:30:00,224.53,224.61,224.3,224.3,12421.0,214.7631,214.8396,214.5431,214.5431,12421.0
2023-08-28 14:40:00,224.31,224.31,224.11,224.28,15638.0,214.5527,214.5527,214.3614,214.524,15638.0
2023-08-28 14:50:00,224.28,224.42,224.22,224.33,9504.0,214.524,214.6579,214.4666,214.5718,9504.0
2023-08-28 15:00:00,224.34,224.53,224.27,224.5,19139.0,214.5814,214.7631,214.5144,214.7344,19139.0
2023-08-28 15:10:00,224.51,224.56,224.19,224.19,14469.0,214.744,214.7918,214.4379,214.4379,14469.0
2023-08-28 15:20:00,224.17,224.21,223.87,224.01,92780.0,214.4188,214.457,214.1318,214.2657,92780.0
2023-08-28 15:30:00,224.0,224.14,223.93,224.02,44502.0,214.2562,214.3901,214.1892,214.2753,44502.0
2023-08-28 15:40:00,224.06,224.84,224.0,224.66,31701.0,214.3136,215.0596,214.2562,214.8875,31701.0
2023-08-28 15:50:00,224.62,224.8,224.48,224.54,94486.0,214.8492,215.0214,214.7153,214.7727,94486.0
2023-08-29 09:30:00,224.43,224.68,223.38,223.85,25428.0,214.6675,214.9066,213.6632,214.1127,25428.0
2023-08-29 09:40:00,223.82,224.0,223.56,223.82,19676.0,214.084,214.2562,213.8353,214.084,19676.0
2023-08-29 09:50:00,223.84,224.5,223.84,223.94,15418.0,214.1031,214.7344,214.1031,214.1988,15418.0
2023-08-29 10:00:00,223.95,224.45,223.84,224.03,20545.0,214.2084,214.6866,214.1031,214.2849,20545.0
2023-08-29 10:10:00,224.06,224.26,223.69,224.18,24793.0,214.3136,214.5049,213.9597,214.4284,24793.0
2023-08-29 10:20:00,224.18,224.44,223.99,224.43,43738.0,214.4284,214.677,214.2466,214.6675,43738.0
2023-08-29 10:30:00,224.49,224.85,224.33,224.33,26806.0,214.7249,215.0692,214.5718,214.5718,26806.0
2023-08-29 10:40:00,224.35,224.53,223.73,223.82,34664.0,214.591,214.7631,213.9979,214.084,34664.0
2023-08-29 10:50:00,223.87,224.38,223.84,224.27,17090.0,214.1318,214.6197,214.1031,214.5144,17090.0
2023-08-29 11:00:00,224.24,224.73,224.08,224.73,18535.0,214.4857,214.9544,214.3327,214.9544,18535.0
2023-08-29 11:10:00,224.77,224.79,224.36,224.52,22092.0,214.9927,215.0118,214.6005,214.7536,22092.0
2023-08-29 11:20:00,224.53,224.94,224.53,224.92,34798.0,214.7631,215.1553,214.7631,215.1362,34798.0
2023-08-29 11:30:00,224.92,225.24,224.92,225.06,37408.0,215.1362,215.4422,215.1362,215.2701,37408.0
2023-08-29 11:40:00,225.06,225.19,224.78,224.81,16320.0,215.2701,215.3944,215.0023,215.0309,16320.0
2023-08-29 11:50:00,224.81,225.05,224.75,224.77,17992.0,215.0309,215.2605,214.9736,214.9927,17992.0
2023-08-29 12:00:00,224.79,225.03,224.65,225.02,27257.0,215.0118,215.2414,214.8779,215.2318,27257.0
2023-08-29 12:10:00,225.03,225.08,224.71,224.71,18636.0,215.2414,215.2892,214.9353,214.9353,18636.0
2023-08-29 12:20:00,224.71,224.8,224.6,224.62,22368.0,214.9353,215.0214,214.8301,214.8492,22368.0
2023-08-29 12:30:00,224.59,224.64,224.04,224.21,21867.0,214.8205,214.8683,214.2944,214.457,21867.0
2023-08-29 12:40:00,224.24,224.24,224.06,224.24,19327.0,214.4857,214.4857,214.3136,214.4857,19327.0
2023-08-29 12:50:00,224.23,224.43,224.07,224.36,12837.0,214.4762,214.6675,214.3231,214.6005,12837.0
2023-08-29 13:00:00,224.36,224.39,224.22,224.32,15357.0,214.6005,214.6292,214.4666,214.5623,15357.0
2023-08-29 13:10:00,224.33,224.34,223.92,223.96,18756.0,214.5718,214.5814,214.1797,214.2179,18756.0
2023-08-29 13:20:00,223.97,224.15,223.88,223.89,13639.0,214.2275,214.3997,214.1414,214.151,13639.0
2023-08-29 13:30:00,223.89,224.15,223.87,224.09,21762.0,214.151,214.3997,214.1318,214.3423,21762.0
2023-08-29 13:40:00,224.09,224.38,224.06,224.1,15071.0,214.3423,214.6197,214.3136,214.3518,15071.0
2023-08-29 13:50:00,224.12,224.17,223.69,223.76,18439.0,214.371,214.4188,213.9597,214.0266,18439.0
2023-08-29 14:00:00,223.78,223.87,223.65,223.79,11790.0,214.0458,214.1318,213.9214,214.0553,11790.0
2023-08-29 14:10:00,223.86,223.9,223.56,223.73,15082.0,214.1223,214.1605,213.8353,213.9979,15082.0
2023-08-29 14:20:00,223.78,224.1,223.67,223.77,17859.0,214.0458,214.3518,213.9405,214.0362,17859.0
2023-08-29 14:30:00,223.83,224.09,223.68,223.73,28356.0,214.0936,214.3423,213.9501,213.9979,28356.0
2023-08-29 14:40:00,223.72,223.96,223.7,223.95,24868.0,213.9884,214.2179,213.9692,214.2084,24868.0
2023-08-29 14:50:00,223.96,223.99,223.4,223.43,23198.0,214.2179,214.2466,213.6823,213.711,23198.0
2023-08-29 15:00:00,223.44,223.47,223.07,223.08,35675.0,213.7205,213.7492,213.3666,213.3762,35675.0
2023-08-29 15:10:00,223.08,223.37,223.08,223.32,50887.0,213.3762,213.6536,213.3762,213.6058,50887.0
2023-08-29 15:20:00,223.33,223.51,223.15,223.38,49181.0,213.6153,213.7875,213.4432,213.6632,49181.0
2023-08-29 15:30:00,223.38,223.41,223.04,223.05,72375.0,213.6632,213.6918,213.3379,213.3475,72375.0
2023-08-29 15:40:00,223.04,223.32,223.04,223.25,118099.0,213.3379,213.6058,213.3379,213.5388,118099.0
2023-08-29 15:50:00,223.24,223.49,223.0,223.43,295782.0,213.5292,213.7684,213.2997,213.711,295782.0
2023-08-30 09:30:00,222.81,223.14,222.29,223.08,56652.0,214.361,214.6784,213.8607,214.6207,56652.0
2023-08-30 09:40:00,223.16,223.69,222.86,223.43,25534.0,214.6977,215.2076,214.4091,214.9574,25534.0
2023-08-30 09:50:00,223.41,223.73,223.07,223.73,23511.0,214.9382,215.2461,214.6111,215.2461,23511.0
2023-08-30 10:00:00,223.66,224.11,223.64,223.99,16365.0,215.1787,215.6117,215.1595,215.4962,16365.0
2023-08-30 10:10:00,224.0,224.0,223.49,223.58,11869.0,215.5058,215.5058,215.0152,215.1018,11869.0
2023-08-30 10:20:00,223.5,223.64,222.93,222.93,25546.0,215.0248,215.1595,214.4764,214.4764,25546.0
2023-08-30 10:30:00,222.93,222.99,222.54,222.62,26017.0,214.4764,214.5341,214.1012,214.1782,26017.0
2023-08-30 10:40:00,222.61,222.92,222.5,222.51,14282.0,214.1685,214.4668,214.0627,214.0723,14282.0
2023-08-30 10:50:00,222.48,222.96,222.34,222.96,26873.0,214.0435,214.5053,213.9088,214.5053,26873.0
2023-08-30 11:00:00,222.97,222.97,222.59,222.6,12887.0,214.5149,214.5149,214.1493,214.1589,12887.0
2023-08-30 11:10:00,222.61,222.66,222.12,222.21,23995.0,214.1685,214.2166,213.6971,213.7837,23995.0
2023-08-30 11:20:00,222.21,222.64,222.18,222.63,34702.0,213.7837,214.1974,213.7548,214.1878,34702.0
2023-08-30 11:30:00,222.64,222.64,222.28,222.35,37561.0,214.1974,214.1974,213.851,213.9184,37561.0
2023-08-30 11:40:00,222.35,222.59,222.1,222.1,43228.0,213.9184,214.1493,213.6779,213.6779,43228.0
2023-08-30 11:50:00,222.12,222.23,221.93,222.17,33265.0,213.6971,213.8029,213.5143,213.7452,33265.0
2023-08-30 12:00:00,222.17,222.17,221.77,221.82,20485.0,213.7452,213.7452,213.3604,213.4085,20485.0
2023-08-30 12:10:00,221.79,222.06,221.71,222.01,31087.0,213.3796,213.6394,213.3027,213.5913,31087.0
2023-08-30 12:20:00,222.02,222.02,221.79,221.88,29817.0,213.6009,213.6009,213.3796,213.4662,29817.0
2023-08-30 12:30:00,221.87,221.99,221.69,221.7,16845.0,213.4566,213.572,213.2834,213.293,16845.0
2023-08-30 12:40:00,221.67,221.93,221.64,221.86,19886.0,213.2642,213.5143,213.2353,213.447,19886.0
2023-08-30 12:50:00,221.86,222.02,221.79,221.91,18091.0,213.447,213.6009,213.3796,213.4951,18091.0
2023-08-30 13:00:00,221.91,222.1,221.86,221.89,14792.0,213.4951,213.6779,213.447,213.4758,14792.0
2023-08-30 13:10:00,221.94,222.28,221.88,222.1,22613.0,213.5239,213.851,213.4662,213.6779,22613.0
2023-08-30 13:20:00,222.1,222.1,221.88,222.0,22172.0,213.6779,213.6779,213.4662,213.5817,22172.0
2023-08-30 13:30:00,222.0,222.32,221.97,222.28,24897.0,213.5817,213.8895,213.5528,213.851,24897.0
2023-08-30 13:40:00,222.25,222.36,222.09,222.25,26186.0,213.8222,213.928,213.6683,213.8222,26186.0
2023-08-30 13:50:00,222.22,222.35,222.17,222.33,15748.0,213.7933,213.9184,213.7452,213.8992,15748.0
2023-08-30 14:00:00,222.34,222.38,222.05,222.17,29874.0,213.9088,213.9473,213.6298,213.7452,29874.0
2023-08-30 14:10:00,222.17,222.41,222.16,222.27,20349.0,213.7452,213.9761,213.7356,213.8414,20349.0
2023-08-30 14:20:00,222.31,222.35,222.14,222.17,22039.0,213.8799,213.9184,213.7164,213.7452,22039.0
2023-08-30 14:30:00,222.16,222.42,222.16,222.38,11188.0,213.7356,213.9857,213.7356,213.9473,11188.0
2023-08-30 14:40:00,222.35,222.54,222.35,222.48,12394.0,213.9184,214.1012,213.9184,214.0435,12394.0
2023-08-30 14:50:00,222.5,222.64,222.47,222.59,17058.0,214.0627,214.1974,214.0338,214.1493,17058.0
2023-08-30 15:00:00,222.62,222.75,222.58,222.69,17516.0,214.1782,214.3032,214.1397,214.2455,17516.0
2023-08-30 15:10:00,222.68,222.77,222.63,222.66,17999.0,214.2359,214.3225,214.1878,214.2166,17999.0
2023-08-30 15:20:00,222.68,222.85,222.65,222.75,22031.0,214.2359,214.3994,214.207,214.3032,22031.0
2023-08-30 15:30:00,222.76,223.12,222.63,223.01,48429.0,214.3128,214.6592,214.1878,214.5534,48429.0
2023-08-30 15:40:00,223.0,223.17,223.0,223.03,56339.0,214.5437,214.7073,214.5437,214.5726,56339.0
2023-08-30 15:50:00,223.07,223.07,222.5,222.86,208770.0,214.6111,214.6111,214.0627,214.4091,208770.0
2023-08-31 09:30:00,222.9,223.83,221.65,222.2,48022.0,214.4475,215.3423,213.2449,213.7741,48022.0
2023-08-31 09:40:00,222.07,222.33,221.62,221.84,31858.0,213.649,213.8992,213.2161,213.4277,31858.0
2023-08-31 09:50:00,222.1,222.72,222.0,222.55,19391.0,213.6779,214.2744,213.5817,214.1108,19391.0
2023-08-31 10:00:00,222.57,222.82,222.41,222.82,21430.0,214.1301,214.3706,213.9761,214.3706,21430.0
2023-08-31 10:10:00,222.76,223.3,222.7,223.25,17934.0,214.3128,214.8324,214.2551,214.7843,17934.0
2023-08-31 10:20:00,223.22,223.32,223.05,223.15,22819.0,214.7554,214.8516,214.5919,214.6881,22819.0
2023-08-31 10:30:00,223.19,223.42,223.09,223.31,57871.0,214.7265,214.9478,214.6303,214.842,57871.0
2023-08-31 10:40:00,223.28,223.54,223.21,223.54,28074.0,214.8131,215.0633,214.7458,215.0633,28074.0
2023-08-31 10:50:00,223.58,223.78,223.38,223.5,21083.0,215.1018,215.2942,214.9093,215.0248,21083.0
2023-08-31 11:00:00,223.49,223.53,222.94,223.01,11650.0,215.0152,215.0536,214.486,214.5534,11650.0
2023-08-31 11:10:00,223.06,223.08,222.68,222.68,16409.0,214.6015,214.6207,214.2359,214.2359,16409.0
2023-08-31 11:20:00,222.63,222.69,222.44,222.69,10708.0,214.1878,214.2455,214.005,214.2455,10708.0
2023-08-31 11:30:00,222.63,222.71,222.12,222.28,19674.0,214.1878,214.2647,213.6971,213.851,19674.0
2023-08-31 11:40:00,222.16,222.32,221.89,221.95,12894.0,213.7356,213.8895,213.4758,213.5336,12894.0
2023-08-31 11:50:00,221.91,221.94,221.64,221.79,13036.0,213.4951,213.5239,213.2353,213.3796,13036.0
2023-08-31 12:00:00,221.76,222.18,221.63,222.09,19770.0,213.3508,213.7548,213.2257,213.6683,19770.0
2023-08-31 12:10:00,222.14,222.23,221.97,222.03,13616.0,213.7164,213.8029,213.5528,213.6105,13616.0
2023-08-31 12:20:00,222.0,222.13,221.95,222.06,11299.0,213.5817,213.7067,213.5336,213.6394,11299.0
2023-08-31 12:30:00,222.08,222.12,221.7,221.82,5655.0,213.6586,213.6971,213.293,213.4085,5655.0
2023-08-31 12:40:00,221.83,222.02,221.63,221.97,19610.0,213.4181,213.6009,213.2257,213.5528,19610.0
2023-08-31 12:50:00,221.97,222.25,221.85,222.22,22177.0,213.5528,213.8222,213.4374,213.7933,22177.0
2023-08-31 13:00:00,222.19,222.54,222.05,222.52,14892.0,213.7645,214.1012,213.6298,214.0819,14892.0
2023-08-31 13:10:00,222.49,222.51,221.78,221.79,30358.0,214.0531,214.0723,213.37,213.3796,30358.0
2023-08-31 13:20:00,221.74,221.76,221.21,221.26,43732.0,213.3315,213.3508,212.8216,212.8697,43732.0
2023-08-31 13:30:00,221.21,221.76,221.17,221.6,52280.0,212.8216,213.3508,212.7831,213.1968,52280.0
2023-08-31 13:40:00,221.58,221.58,221.16,221.19,14676.0,213.1776,213.1776,212.7735,212.8024,14676.0
2023-08-31 13:50:00,221.24,221.3,221.16,221.28,24714.0,212.8505,212.9082,212.7735,212.889,24714.0
2023-08-31 14:00:00,221.29,221.49,221.25,221.49,45638.0,212.8986,213.091,212.8601,213.091,45638.0
2023-08-31 14:10:00,221.5,221.69,221.47,221.47,24189.0,213.1006,213.2834,213.0718,213.0718,24189.0
2023-08-31 14:20:00,221.45,221.48,221.17,221.48,17381.0,213.0525,213.0814,212.7831,213.0814,17381.0
2023-08-31 14:30:00,221.48,221.62,221.28,221.3,21436.0,213.0814,213.2161,212.889,212.9082,21436.0
2023-08-31 14:40:00,221.34,221.35,220.97,221.06,17521.0,212.9467,212.9563,212.5907,212.6773,17521.0
2023-08-31 14:50:00,221.07,221.31,221.02,221.21,22887.0,212.6869,212.9178,212.6388,212.8216,22887.0
2023-08-31 15:00:00,221.22,221.35,221.0,221.19,17373.0,212.8312,212.9563,212.6196,212.8024,17373.0
2023-08-31 15:10:00,221.19,221.27,220.95,220.96,19548.0,212.8024,212.8793,212.5715,212.5811,19548.0
2023-08-31 15:20:00,220.97,221.09,220.82,220.93,21581.0,212.5907,212.7062,212.4464,212.5522,21581.0
2023-08-31 15:30:00,220.93,220.93,220.54,220.71,29693.0,212.5522,212.5522,212.177,212.3406,29693.0
2023-08-31 15:40:00,220.7,221.09,220.65,220.96,61405.0,212.331,212.7062,212.2829,212.5811,61405.0
2023-08-31 15:50:00,220.96,221.08,220.55,220.56,223340.0,212.5811,212.6966,212.1867,212.1963,223340.0
2023-09-01 09:30:00,221.64,221.96,220.74,221.03,50009.0,213.2353,213.5432,212.3694,212.6484,50009.0
2023-09-01 09:40:00,221.19,221.54,220.61,221.23,11158.0,212.8024,213.1391,212.2444,212.8409,11158.0
2023-09-01 09:50:00,221.22,221.67,221.13,221.67,21373.0,212.8312,213.2642,212.7447,213.2642,21373.0
2023-09-01 10:00:00,221.59,222.4,221.27,222.31,24972.0,213.1872,213.9665,212.8793,213.8799,24972.0
2023-09-01 10:10:00,222.25,222.25,221.46,221.59,16608.0,213.8222,213.8222,213.0621,213.1872,16608.0
2023-09-01 10:20:00,221.55,221.6,221.17,221.57,24650.0,213.1487,213.1968,212.7831,213.168,24650.0
2023-09-01 10:30:00,221.7,221.71,221.15,221.39,18677.0,213.293,213.3027,212.7639,212.9948,18677.0
2023-09-01 10:40:00,221.33,221.57,221.03,221.46,16719.0,212.9371,213.168,212.6484,213.0621,16719.0
2023-09-01 10:50:00,221.38,221.52,221.13,221.41,16828.0,212.9852,213.1199,212.7447,213.014,16828.0
2023-09-01 11:00:00,221.37,221.45,221.22,221.38,11035.0,212.9756,213.0525,212.8312,212.9852,11035.0
2023-09-01 11:10:00,221.42,221.42,221.14,221.37,12720.0,213.0237,213.0237,212.7543,212.9756,12720.0
2023-09-01 11:20:00,221.41,221.43,220.88,220.98,13722.0,213.014,213.0333,212.5041,212.6003,13722.0
2023-09-01 11:30:00,220.96,220.96,220.52,220.56,12230.0,212.5811,212.5811,212.1578,212.1963,12230.0
2023-09-01 11:40:00,220.53,220.66,220.09,220.18,14951.0,212.1674,212.2925,211.7441,211.8307,14951.0
2023-09-01 11:50:00,220.21,220.43,220.12,220.14,12456.0,211.8595,212.0712,211.773,211.7922,12456.0
2023-09-01 12:00:00,220.1,220.27,219.84,220.14,13570.0,211.7537,211.9173,211.5036,211.7922,13570.0
2023-09-01 12:10:00,220.1,220.32,220.1,220.1,10869.0,211.7537,211.9654,211.7537,211.7537,10869.0
2023-09-01 12:20:00,220.15,220.22,219.98,219.99,12132.0,211.8018,211.8692,211.6383,211.6479,12132.0
2023-09-01 12:30:00,220.02,220.38,220.0,220.27,19127.0,211.6767,212.0231,211.6575,211.9173,19127.0
2023-09-01 12:40:00,220.27,220.27,220.02,220.14,7765.0,211.9173,211.9173,211.6767,211.7922,7765.0
2023-09-01 12:50:00,220.12,220.36,220.12,220.27,9778.0,211.773,212.0039,211.773,211.9173,9778.0
2023-09-01 13:00:00,220.27,220.3,220.07,220.27,12487.0,211.9173,211.9461,211.7249,211.9173,12487.0
2023-09-01 13:10:00,220.29,220.36,220.13,220.18,11032.0,211.9365,212.0039,211.7826,211.8307,11032.0
2023-09-01 13:20:00,220.19,220.29,220.06,220.07,10818.0,211.8403,211.9365,211.7152,211.7249,10818.0
2023-09-01 13:30:00,220.08,220.16,219.88,220.12,16397.0,211.7345,211.8114,211.5421,211.773,16397.0
2023-09-01 13:40:00,220.14,220.23,219.71,219.78,12517.0,211.7922,211.8788,211.3785,211.4459,12517.0
2023-09-01 13:50:00,219.77,220.26,219.77,220.2,34480.0,211.4362,211.9076,211.4362,211.8499,34480.0
2023-09-01 14:00:00,220.21,220.32,220.18,220.23,13094.0,211.8595,211.9654,211.8307,211.8788,13094.0
2023-09-01 14:10:00,220.27,220.48,220.24,220.25,16491.0,211.9173,212.1193,211.8884,211.898,16491.0
2023-09-01 14:20:00,220.29,220.3,219.8,219.99,18742.0,211.9365,211.9461,211.4651,211.6479,18742.0
2023-09-01 14:30:00,220.01,220.21,220.0,220.03,58038.0,211.6671,211.8595,211.6575,211.6864,58038.0
2023-09-01 14:40:00,220.05,220.32,220.04,220.23,13940.0,211.7056,211.9654,211.696,211.8788,13940.0
2023-09-01 14:50:00,220.24,220.28,220.03,220.1,26660.0,211.8884,211.9269,211.6864,211.7537,26660.0
2023-09-01 15:00:00,220.09,220.32,220.08,220.2,24962.0,211.7441,211.9654,211.7345,211.8499,24962.0
2023-09-01 15:10:00,220.17,220.3,220.15,220.24,15248.0,211.8211,211.9461,211.8018,211.8884,15248.0
2023-09-01 15:20:00,220.26,220.52,220.24,220.25,22948.0,211.9076,212.1578,211.8884,211.898,22948.0
2023-09-01 15:30:00,220.25,220.51,220.21,220.51,32881.0,211.898,212.1482,211.8595,212.1482,32881.0
2023-09-01 15:40:00,220.5,220.92,220.49,220.92,63356.0,212.1385,212.5426,212.1289,212.5426,63356.0
2023-09-01 15:50:00,220.94,221.25,220.85,221.03,226546.0,212.5619,212.8601,212.4753,212.6484,226546.0
2023-09-05 09:30:00,219.47,219.82,215.18,215.69,97286.0,211.1476,211.4843,207.0203,207.5109,97286.0
2023-09-05 09:40:00,215.78,217.22,215.52,216.94,41008.0,207.5975,208.9829,207.3474,208.7135,41008.0
2023-09-05 09:50:00,216.97,217.38,216.44,217.09,65691.0,208.7424,209.1369,208.2325,208.8579,65691.0
2023-09-05 10:00:00,217.15,217.71,217.07,217.1,53411.0,208.9156,209.4543,208.8386,208.8675,53411.0
2023-09-05 10:10:00,217.1,217.52,217.1,217.39,38842.0,208.8675,209.2716,208.8675,209.1465,38842.0
2023-09-05 10:20:00,217.39,218.0,217.34,217.87,40797.0,209.1465,209.7333,209.0984,209.6083,40797.0
2023-09-05 10:30:00,217.83,217.98,217.29,217.48,39816.0,209.5698,209.7141,209.0503,209.2331,39816.0
2023-09-05 10:40:00,217.48,217.84,217.4,217.75,30581.0,209.2331,209.5794,209.1561,209.4928,30581.0
2023-09-05 10:50:00,217.74,217.88,217.17,217.33,26722.0,209.4832,209.6179,208.9348,209.0888,26722.0
2023-09-05 11:00:00,217.34,217.36,216.88,217.08,34624.0,209.0984,209.1176,208.6558,208.8482,34624.0
2023-09-05 11:10:00,217.07,217.19,216.88,216.99,23024.0,208.8386,208.9541,208.6558,208.7616,23024.0
2023-09-05 11:20:00,216.99,217.04,216.47,216.48,31192.0,208.7616,208.8098,208.2614,208.271,31192.0
2023-09-05 11:30:00,216.46,216.72,216.42,216.61,31476.0,208.2517,208.5019,208.2133,208.3961,31476.0
2023-09-05 11:40:00,216.61,216.87,216.53,216.84,28573.0,208.3961,208.6462,208.3191,208.6173,28573.0
2023-09-05 11:50:00,216.84,216.89,216.54,216.84,23579.0,208.6173,208.6654,208.3287,208.6173,23579.0
2023-09-05 12:00:00,216.84,216.93,216.32,216.34,24642.0,208.6173,208.7039,208.1171,208.1363,24642.0
2023-09-05 12:10:00,216.34,216.54,216.09,216.28,34568.0,208.1363,208.3287,207.8958,208.0786,34568.0
2023-09-05 12:20:00,216.31,216.63,216.28,216.62,21912.0,208.1074,208.4153,208.0786,208.4057,21912.0
2023-09-05 12:30:00,216.62,216.92,216.58,216.88,24990.0,208.4057,208.6943,208.3672,208.6558,24990.0
2023-09-05 12:40:00,216.85,217.04,216.78,217.0,22993.0,208.627,208.8098,208.5596,208.7713,22993.0
2023-09-05 12:50:00,217.0,217.06,216.69,216.84,21406.0,208.7713,208.829,208.473,208.6173,21406.0
2023-09-05 13:00:00,216.83,216.83,216.56,216.56,22376.0,208.6077,208.6077,208.348,208.348,22376.0
2023-09-05 13:10:00,216.56,216.58,216.18,216.19,47079.0,208.348,208.3672,207.9824,207.992,47079.0
2023-09-05 13:20:00,216.21,216.22,215.85,216.0,28444.0,208.0112,208.0208,207.6649,207.8092,28444.0
2023-09-05 13:30:00,215.97,216.33,215.96,216.26,24538.0,207.7803,208.1267,207.7707,208.0593,24538.0
2023-09-05 13:40:00,216.26,216.34,216.11,216.16,23787.0,208.0593,208.1363,207.915,207.9631,23787.0
2023-09-05 13:50:00,216.16,216.38,216.14,216.38,22723.0,207.9631,208.1748,207.9439,208.1748,22723.0
2023-09-05 14:00:00,216.38,216.38,216.0,216.0,26788.0,208.1748,208.1748,207.8092,207.8092,26788.0
2023-09-05 14:10:00,216.02,216.32,216.02,216.23,30201.0,207.8284,208.1171,207.8284,208.0305,30201.0
2023-09-05 14:20:00,216.24,216.25,216.08,216.21,26791.0,208.0401,208.0497,207.8862,208.0112,26791.0
2023-09-05 14:30:00,216.23,216.48,216.19,216.45,23633.0,208.0305,208.271,207.992,208.2421,23633.0
2023-09-05 14:40:00,216.42,216.42,216.07,216.19,34813.0,208.2133,208.2133,207.8765,207.992,34813.0
2023-09-05 14:50:00,216.19,216.3,216.16,216.27,29166.0,207.992,208.0978,207.9631,208.069,29166.0
2023-09-05 15:00:00,216.27,216.27,215.99,216.0,28163.0,208.069,208.069,207.7996,207.8092,28163.0
2023-09-05 15:10:00,216.0,216.07,215.6,215.73,38998.0,207.8092,207.8765,207.4244,207.5494,38998.0
2023-09-05 15:20:00,215.74,215.94,215.69,215.92,37359.0,207.559,207.7515,207.5109,207.7322,37359.0
2023-09-05 15:30:00,215.92,216.06,215.84,216.03,56713.0,207.7322,207.8669,207.6553,207.8381,56713.0
2023-09-05 15:40:00,216.04,216.32,215.95,215.96,54712.0,207.8477,208.1171,207.7611,207.7707,54712.0
2023-09-05 15:50:00,216.02,216.14,215.54,215.72,175764.0,207.8284,207.9439,207.3666,207.5398,175764.0
2023-09-06 09:30:00,215.83,216.19,214.07,214.52,88404.0,207.6456,207.992,205.9524,206.3853,88404.0
2023-09-06 09:40:00,214.49,215.23,214.36,215.06,34686.0,206.3564,207.0684,206.2314,206.9048,34686.0
2023-09-06 09:50:00,214.89,215.67,214.82,215.6,28774.0,206.7413,207.4917,206.6739,207.4244,28774.0
2023-09-06 10:00:00,215.5,215.59,215.1,215.19,22189.0,207.3281,207.4147,206.9433,207.0299,22189.0
2023-09-06 10:10:00,215.24,215.26,214.76,214.86,22816.0,207.078,207.0973,206.6162,206.7124,22816.0
2023-09-06 10:20:00,214.86,214.92,213.96,214.14,35273.0,206.7124,206.7701,205.8465,206.0197,35273.0
2023-09-06 10:30:00,214.04,214.15,213.71,213.73,18711.0,205.9235,206.0293,205.606,205.6253,18711.0
2023-09-06 10:40:00,213.74,213.81,212.99,213.06,26713.0,205.6349,205.7022,204.9133,204.9807,26713.0
2023-09-06 10:50:00,213.06,213.18,212.87,213.03,35140.0,204.9807,205.0961,204.7979,204.9518,35140.0
2023-09-06 11:00:00,213.0,213.22,212.84,212.87,25543.0,204.923,205.1346,204.769,204.7979,25543.0
2023-09-06 11:10:00,212.9,212.9,212.25,212.47,41646.0,204.8267,204.8267,204.2014,204.413,41646.0
2023-09-06 11:20:00,212.45,212.47,211.97,212.03,28082.0,204.3938,204.413,203.932,203.9897,28082.0
2023-09-06 11:30:00,212.05,212.5,211.7,212.39,46409.0,204.009,204.4419,203.6722,204.3361,46409.0
2023-09-06 11:40:00,212.4,212.81,212.18,212.66,23273.0,204.3457,204.7402,204.134,204.5958,23273.0
2023-09-06 11:50:00,212.71,212.87,212.42,212.7,34503.0,204.6439,204.7979,204.3649,204.6343,34503.0
2023-09-06 12:00:00,212.69,213.07,212.59,212.66,28149.0,204.6247,204.9903,204.5285,204.5958,28149.0
2023-09-06 12:10:00,212.67,213.07,212.63,213.03,18004.0,204.6055,204.9903,204.567,204.9518,18004.0
2023-09-06 12:20:00,213.03,213.03,212.47,212.54,20553.0,204.9518,204.9518,204.413,204.4804,20553.0
2023-09-06 12:30:00,212.5,212.65,212.46,212.65,15380.0,204.4419,204.5862,204.4034,204.5862,15380.0
2023-09-06 12:40:00,212.59,212.75,212.06,212.11,16798.0,204.5285,204.6824,204.0186,204.0667,16798.0
2023-09-06 12:50:00,212.08,212.23,211.85,211.91,24149.0,204.0378,204.1821,203.8166,203.8743,24149.0
2023-09-06 13:00:00,211.85,211.98,211.75,211.88,15151.0,203.8166,203.9416,203.7204,203.8454,15151.0
2023-09-06 13:10:00,211.9,212.24,211.86,212.16,27885.0,203.8647,204.1918,203.8262,204.1148,27885.0
2023-09-06 13:20:00,212.16,212.38,212.07,212.28,18285.0,204.1148,204.3265,204.0282,204.2303,18285.0
2023-09-06 13:30:00,212.27,212.34,212.12,212.31,14245.0,204.2206,204.288,204.0763,204.2591,14245.0
2023-09-06 13:40:00,212.29,212.79,212.19,212.74,33922.0,204.2399,204.7209,204.1437,204.6728,33922.0
2023-09-06 13:50:00,212.73,212.97,212.55,212.84,12738.0,204.6632,204.8941,204.49,204.769,12738.0
2023-09-06 14:00:00,212.9,213.04,212.79,212.84,15557.0,204.8267,204.9614,204.7209,204.769,15557.0
2023-09-06 14:10:00,212.87,212.96,212.66,212.82,25398.0,204.7979,204.8845,204.5958,204.7498,25398.0
2023-09-06 14:20:00,212.81,212.83,212.63,212.79,14635.0,204.7402,204.7594,204.567,204.7209,14635.0
2023-09-06 14:30:00,212.81,212.98,212.66,212.78,14366.0,204.7402,204.9037,204.5958,204.7113,14366.0
2023-09-06 14:40:00,212.86,212.86,212.65,212.78,18739.0,204.7883,204.7883,204.5862,204.7113,18739.0
2023-09-06 14:50:00,212.8,213.29,212.78,213.29,30431.0,204.7305,205.202,204.7113,205.202,30431.0
2023-09-06 15:00:00,213.3,213.37,212.81,212.92,30972.0,205.2116,205.2789,204.7402,204.846,30972.0
2023-09-06 15:10:00,212.91,213.23,212.83,213.06,23102.0,204.8364,205.1442,204.7594,204.9807,23102.0
2023-09-06 15:20:00,213.08,213.19,212.98,213.17,29546.0,204.9999,205.1057,204.9037,205.0865,29546.0
2023-09-06 15:30:00,213.14,213.32,213.08,213.27,39537.0,205.0576,205.2308,204.9999,205.1827,39537.0
2023-09-06 15:40:00,213.27,213.43,212.94,213.05,40967.0,205.1827,205.3366,204.8652,204.9711,40967.0
2023-09-06 15:50:00,213.01,213.01,212.38,212.84,177270.0,204.9326,204.9326,204.3265,204.769,177270.0
2023-09-07 09:30:00,212.42,213.72,212.31,213.12,87543.0,204.3649,205.6156,204.2591,205.0384,87543.0
2023-09-07 09:40:00,213.04,213.26,212.82,213.08,26594.0,204.9614,205.1731,204.7498,204.9999,26594.0
2023-09-07 09:50:00,213.03,213.14,212.49,212.69,40373.0,204.9518,205.0576,204.4323,204.6247,40373.0
2023-09-07 10:00:00,212.68,212.89,212.37,212.69,60073.0,204.6151,204.8171,204.3168,204.6247,60073.0
2023-09-07 10:10:00,212.72,212.74,211.96,211.98,129584.0,204.6536,204.6728,203.9224,203.9416,129584.0
2023-09-07 10:20:00,211.98,212.23,211.61,211.75,13113.0,203.9416,204.1821,203.5857,203.7204,13113.0
2023-09-07 10:30:00,211.75,212.03,211.6,212.03,16783.0,203.7204,203.9897,203.576,203.9897,16783.0
2023-09-07 10:40:00,212.07,212.15,211.73,211.73,11203.0,204.0282,204.1052,203.7011,203.7011,11203.0
2023-09-07 10:50:00,211.73,211.79,211.33,211.38,20455.0,203.7011,203.7588,203.3163,203.3644,20455.0
2023-09-07 11:00:00,211.32,211.32,211.06,211.3,15075.0,203.3067,203.3067,203.0565,203.2874,15075.0
2023-09-07 11:10:00,211.3,211.3,210.98,211.1,20076.0,203.2874,203.2874,202.9796,203.095,20076.0
2023-09-07 11:20:00,211.09,211.59,211.04,211.56,17603.0,203.0854,203.5664,203.0373,203.5376,17603.0
2023-09-07 11:30:00,211.53,212.1,211.5,211.94,22394.0,203.5087,204.0571,203.4798,203.9031,22394.0
2023-09-07 11:40:00,211.92,212.2,211.72,211.72,28373.0,203.8839,204.1533,203.6915,203.6915,28373.0
2023-09-07 11:50:00,211.7,211.71,211.43,211.53,15164.0,203.6722,203.6819,203.4125,203.5087,15164.0
2023-09-07 12:00:00,211.48,212.06,211.48,211.83,23827.0,203.4606,204.0186,203.4606,203.7973,23827.0
2023-09-07 12:10:00,211.81,212.13,211.8,211.9,35181.0,203.7781,204.0859,203.7685,203.8647,35181.0
2023-09-07 12:20:00,211.82,212.32,211.78,212.28,23191.0,203.7877,204.2687,203.7492,204.2303,23191.0
2023-09-07 12:30:00,212.28,212.29,211.95,212.01,24999.0,204.2303,204.2399,203.9128,203.9705,24999.0
2023-09-07 12:40:00,212.01,212.04,211.89,211.94,15696.0,203.9705,203.9994,203.855,203.9031,15696.0
2023-09-07 12:50:00,211.93,212.04,211.8,211.96,13467.0,203.8935,203.9994,203.7685,203.9224,13467.0
2023-09-07 13:00:00,211.97,212.21,211.85,211.85,12228.0,203.932,204.1629,203.8166,203.8166,12228.0
2023-09-07 13:10:00,211.88,211.92,211.39,211.68,36003.0,203.8454,203.8839,203.374,203.653,36003.0
2023-09-07 13:20:00,211.65,211.92,211.5,211.81,39479.0,203.6241,203.8839,203.4798,203.7781,39479.0
2023-09-07 13:30:00,211.79,211.9,211.7,211.74,31898.0,203.7588,203.8647,203.6722,203.7107,31898.0
2023-09-07 13:40:00,211.74,211.79,211.38,211.38,17859.0,203.7107,203.7588,203.3644,203.3644,17859.0
2023-09-07 13:50:00,211.41,211.41,211.1,211.23,24394.0,203.3932,203.3932,203.095,203.2201,24394.0
2023-09-07 14:00:00,211.23,211.39,211.11,211.17,14553.0,203.2201,203.374,203.1046,203.1623,14553.0
2023-09-07 14:10:00,211.18,211.18,210.66,210.69,22647.0,203.172,203.172,202.6717,202.7005,22647.0
2023-09-07 14:20:00,210.66,210.78,210.21,210.25,21371.0,202.6717,202.7871,202.2387,202.2772,21371.0
2023-09-07 14:30:00,210.21,210.3,209.9,209.9,37570.0,202.2387,202.3253,201.9405,201.9405,37570.0
2023-09-07 14:40:00,209.9,210.4,209.9,210.38,29895.0,201.9405,202.4215,201.9405,202.4023,29895.0
2023-09-07 14:50:00,210.37,210.66,210.34,210.54,32852.0,202.3927,202.6717,202.3638,202.5562,32852.0
2023-09-07 15:00:00,210.56,210.68,210.45,210.5,33083.0,202.5755,202.6909,202.4696,202.5178,33083.0
2023-09-07 15:10:00,210.51,210.7,210.25,210.28,25941.0,202.5274,202.7102,202.2772,202.3061,25941.0
2023-09-07 15:20:00,210.26,210.4,210.17,210.19,32786.0,202.2869,202.4215,202.2003,202.2195,32786.0
2023-09-07 15:30:00,210.19,210.47,210.18,210.3,36952.0,202.2195,202.4889,202.2099,202.3253,36952.0
2023-09-07 15:40:00,210.29,210.63,210.26,210.6,58627.0,202.3157,202.6428,202.2869,202.614,58627.0
2023-09-07 15:50:00,210.61,210.69,210.14,210.57,230878.0,202.6236,202.7005,202.1714,202.5851,230878.0
2023-09-08 09:30:00,210.32,210.72,209.09,209.1,45310.0,202.3446,202.7294,201.1612,201.1708,45310.0
2023-09-08 09:40:00,209.16,209.66,209.04,209.34,66943.0,201.2286,201.7096,201.1131,201.4017,66943.0
2023-09-08 09:50:00,209.48,210.06,209.29,210.02,57550.0,201.5364,202.0944,201.3536,202.056,57550.0
2023-09-08 10:00:00,209.96,211.02,209.86,210.76,51933.0,201.9982,203.018,201.902,202.7679,51933.0
2023-09-08 10:10:00,210.81,211.15,210.41,210.42,25725.0,202.816,203.1431,202.4312,202.4408,25725.0
2023-09-08 10:20:00,210.29,210.66,210.13,210.66,16055.0,202.3157,202.6717,202.1618,202.6717,16055.0
2023-09-08 10:30:00,210.7,210.9,210.42,210.58,20068.0,202.7102,202.9026,202.4408,202.5947,20068.0
2023-09-08 10:40:00,210.61,210.7,210.4,210.55,14166.0,202.6236,202.7102,202.4215,202.5659,14166.0
2023-09-08 10:50:00,210.5,211.17,210.5,210.8,33008.0,202.5178,203.1623,202.5178,202.8064,33008.0
2023-09-08 11:00:00,210.82,210.87,210.43,210.55,13128.0,202.8256,202.8737,202.4504,202.5659,13128.0
2023-09-08 11:10:00,210.56,211.0,210.55,210.66,14966.0,202.5755,202.9988,202.5659,202.6717,14966.0
2023-09-08 11:20:00,210.71,210.96,210.57,210.76,17751.0,202.7198,202.9603,202.5851,202.7679,17751.0
2023-09-08 11:30:00,210.83,211.12,210.66,210.67,12247.0,202.8352,203.1142,202.6717,202.6813,12247.0
2023-09-08 11:40:00,210.68,210.75,210.42,210.49,21229.0,202.6909,202.7583,202.4408,202.5081,21229.0
2023-09-08 11:50:00,210.49,210.83,210.48,210.8,17208.0,202.5081,202.8352,202.4985,202.8064,17208.0
2023-09-08 12:00:00,210.87,211.09,210.74,210.98,20628.0,202.8737,203.0854,202.7487,202.9796,20628.0
2023-09-08 12:10:00,210.97,211.38,210.89,211.37,19627.0,202.9699,203.3644,202.893,203.3548,19627.0
2023-09-08 12:20:00,211.35,211.55,211.33,211.48,80922.0,203.3355,203.5279,203.3163,203.4606,80922.0
2023-09-08 12:30:00,211.48,211.57,211.32,211.42,32877.0,203.4606,203.5472,203.3067,203.4029,32877.0
2023-09-08 12:40:00,211.47,211.73,211.39,211.46,31239.0,203.451,203.7011,203.374,203.4413,31239.0
2023-09-08 12:50:00,211.42,211.53,211.4,211.42,30881.0,203.4029,203.5087,203.3836,203.4029,30881.0
2023-09-08 13:00:00,211.44,211.54,211.38,211.45,34131.0,203.4221,203.5183,203.3644,203.4317,34131.0
2023-09-08 13:10:00,211.46,211.53,211.35,211.38,58690.0,203.4413,203.5087,203.3355,203.3644,58690.0
2023-09-08 13:20:00,211.38,211.38,211.02,211.04,24330.0,203.3644,203.3644,203.018,203.0373,24330.0
2023-09-08 13:30:00,211.02,211.11,210.79,211.11,12301.0,203.018,203.1046,202.7968,203.1046,12301.0
2023-09-08 13:40:00,211.14,211.26,211.05,211.13,11065.0,203.1335,203.2489,203.0469,203.1239,11065.0
2023-09-08 13:50:00,211.11,211.3,210.93,211.27,10397.0,203.1046,203.2874,202.9314,203.2586,10397.0
2023-09-08 14:00:00,211.25,211.35,211.06,211.22,15881.0,203.2393,203.3355,203.0565,203.2104,15881.0
2023-09-08 14:10:00,211.17,211.23,210.94,211.03,16066.0,203.1623,203.2201,202.9411,203.0277,16066.0
2023-09-08 14:20:00,211.0,211.05,210.91,210.98,17190.0,202.9988,203.0469,202.9122,202.9796,17190.0
2023-09-08 14:30:00,210.97,211.09,210.84,210.89,21142.0,202.9699,203.0854,202.8449,202.893,21142.0
2023-09-08 14:40:00,210.94,211.13,210.91,211.05,21798.0,202.9411,203.1239,202.9122,203.0469,21798.0
2023-09-08 14:50:00,211.03,211.27,210.98,211.24,28178.0,203.0277,203.2586,202.9796,203.2297,28178.0
2023-09-08 15:00:00,211.27,211.38,211.16,211.26,23711.0,203.2586,203.3644,203.1527,203.2489,23711.0
2023-09-08 15:10:00,211.3,211.44,211.27,211.37,39410.0,203.2874,203.4221,203.2586,203.3548,39410.0
2023-09-08 15:20:00,211.37,211.51,211.33,211.41,49729.0,203.3548,203.4895,203.3163,203.3932,49729.0
2023-09-08 15:30:00,211.41,211.9,211.39,211.72,54827.0,203.3932,203.8647,203.374,203.6915,54827.0
2023-09-08 15:40:00,211.75,212.03,211.64,211.76,66451.0,203.7204,203.9897,203.6145,203.73,66451.0
2023-09-08 15:50:00,211.76,212.17,211.71,211.89,318046.0,203.73,204.1244,203.6819,203.855,318046.0
2023-09-11 09:30:00,212.51,212.81,211.66,211.83,42526.0,204.4515,204.7402,203.6338,203.7973,42526.0
2023-09-11 09:40:00,211.83,211.96,211.38,211.55,65148.0,203.7973,203.9224,203.3644,203.5279,65148.0
2023-09-11 09:50:00,211.43,211.72,211.25,211.66,22739.0,203.4125,203.6915,203.2393,203.6338,22739.0
2023-09-11 10:00:00,211.68,212.1,211.58,211.88,21373.0,203.653,204.0571,203.5568,203.8454,21373.0
2023-09-11 10:10:00,212.07,212.44,211.89,212.43,16501.0,204.0282,204.3842,203.855,204.3746,16501.0
2023-09-11 10:20:00,212.41,212.61,212.27,212.3,17043.0,204.3553,204.5477,204.2206,204.2495,17043.0
2023-09-11 10:30:00,212.26,212.33,211.89,211.92,17174.0,204.211,204.2784,203.855,203.8839,17174.0
2023-09-11 10:40:00,211.9,212.08,211.55,211.69,29333.0,203.8647,204.0378,203.5279,203.6626,29333.0
2023-09-11 10:50:00,211.69,211.77,211.04,211.26,42106.0,203.6626,203.7396,203.0373,203.2489,42106.0
2023-09-11 11:00:00,211.27,211.27,210.58,210.6,10983.0,203.2586,203.2586,202.5947,202.614,10983.0
2023-09-11 11:10:00,210.58,210.65,210.44,210.53,28513.0,202.5947,202.6621,202.46,202.5466,28513.0
2023-09-11 11:20:00,210.58,210.85,210.51,210.51,18335.0,202.5947,202.8545,202.5274,202.5274,18335.0
2023-09-11 11:30:00,210.5,210.62,210.25,210.25,9468.0,202.5178,202.6332,202.2772,202.2772,9468.0
2023-09-11 11:40:00,210.29,210.46,210.05,210.39,22631.0,202.3157,202.4793,202.0848,202.4119,22631.0
2023-09-11 11:50:00,210.42,210.59,210.23,210.27,17916.0,202.4408,202.6043,202.258,202.2965,17916.0
2023-09-11 12:00:00,210.27,210.76,210.27,210.75,17880.0,202.2965,202.7679,202.2965,202.7583,17880.0
2023-09-11 12:10:00,210.81,211.0,210.75,210.77,9685.0,202.816,202.9988,202.7583,202.7775,9685.0
2023-09-11 12:20:00,210.72,210.96,210.7,210.96,11519.0,202.7294,202.9603,202.7102,202.9603,11519.0
2023-09-11 12:30:00,210.93,211.24,210.9,211.18,21390.0,202.9314,203.2297,202.9026,203.172,21390.0
2023-09-11 12:40:00,211.17,211.19,210.97,210.97,7547.0,203.1623,203.1816,202.9699,202.9699,7547.0
2023-09-11 12:50:00,211.02,211.13,210.92,211.03,5166.0,203.018,203.1239,202.9218,203.0277,5166.0
2023-09-11 13:00:00,211.01,211.01,210.86,210.98,9747.0,203.0084,203.0084,202.8641,202.9796,9747.0
2023-09-11 13:10:00,210.95,210.99,210.81,210.99,12006.0,202.9507,202.9892,202.816,202.9892,12006.0
2023-09-11 13:20:00,211.01,211.18,210.93,210.97,22825.0,203.0084,203.172,202.9314,202.9699,22825.0
2023-09-11 13:30:00,210.97,211.28,210.97,211.24,13081.0,202.9699,203.2682,202.9699,203.2297,13081.0
2023-09-11 13:40:00,211.27,211.38,210.9,210.91,19935.0,203.2586,203.3644,202.9026,202.9122,19935.0
2023-09-11 13:50:00,210.9,211.04,210.84,210.95,26772.0,202.9026,203.0373,202.8449,202.9507,26772.0
2023-09-11 14:00:00,210.96,210.98,210.82,210.9,39889.0,202.9603,202.9796,202.8256,202.9026,39889.0
2023-09-11 14:10:00,210.91,211.42,210.87,211.42,12194.0,202.9122,203.4029,202.8737,203.4029,12194.0
2023-09-11 14:20:00,211.45,211.7,211.45,211.7,13582.0,203.4317,203.6722,203.4317,203.6722,13582.0
2023-09-11 14:30:00,211.72,212.51,211.72,212.5,26471.0,203.6915,204.4515,203.6915,204.4419,26471.0
2023-09-11 14:40:00,212.5,212.52,212.01,212.01,25830.0,204.4419,204.4612,203.9705,203.9705,25830.0
2023-09-11 14:50:00,212.0,212.19,211.89,211.99,29872.0,203.9609,204.1437,203.855,203.9513,29872.0
2023-09-11 15:00:00,212.0,212.08,211.63,211.67,13874.0,203.9609,204.0378,203.6049,203.6434,13874.0
2023-09-11 15:10:00,211.65,211.65,211.4,211.4,22582.0,203.6241,203.6241,203.3836,203.3836,22582.0
2023-09-11 15:20:00,211.37,211.4,211.22,211.34,19461.0,203.3548,203.3836,203.2104,203.3259,19461.0
2023-09-11 15:30:00,211.32,211.38,211.18,211.3,24385.0,203.3067,203.3644,203.172,203.2874,24385.0
2023-09-11 15:40:00,211.25,211.4,210.97,211.08,35160.0,203.2393,203.3836,202.9699,203.0758,35160.0
2023-09-11 15:50:00,211.08,211.69,210.95,211.59,170382.0,203.0758,203.6626,202.9507,203.5664,170382.0
2023-09-12 09:30:00,211.04,211.84,210.73,211.63,25342.0,203.0373,203.8069,202.739,203.6049,25342.0
2023-09-12 09:40:00,211.61,211.67,211.08,211.5,10205.0,203.5857,203.6434,203.0758,203.4798,10205.0
2023-09-12 09:50:00,211.5,211.69,211.23,211.4,10582.0,203.4798,203.6626,203.2201,203.3836,10582.0
2023-09-12 10:00:00,211.45,211.6,211.13,211.49,13530.0,203.4317,203.576,203.1239,203.4702,13530.0
2023-09-12 10:10:00,211.52,211.79,211.3,211.38,11436.0,203.4991,203.7588,203.2874,203.3644,11436.0
2023-09-12 10:20:00,211.37,211.65,211.27,211.52,13130.0,203.3548,203.6241,203.2586,203.4991,13130.0
2023-09-12 10:30:00,211.46,211.67,211.27,211.3,7829.0,203.4413,203.6434,203.2586,203.2874,7829.0
2023-09-12 10:40:00,211.25,211.42,206.86,208.74,283802.0,203.2393,203.4029,199.0158,200.8245,283802.0
2023-09-12 10:50:00,208.78,211.01,208.73,210.34,162361.0,200.863,203.0084,200.8149,202.3638,162361.0
2023-09-12 11:00:00,210.52,211.52,210.45,211.48,89754.0,202.537,203.4991,202.4696,203.4606,89754.0
2023-09-12 11:10:00,211.48,212.19,211.3,212.09,37238.0,203.4606,204.1437,203.2874,204.0475,37238.0
2023-09-12 11:20:00,212.15,212.38,211.95,212.36,50634.0,204.1052,204.3265,203.9128,204.3072,50634.0
2023-09-12 11:30:00,212.39,213.38,212.31,213.35,125741.0,204.3361,205.2885,204.2591,205.2597,125741.0
2023-09-12 11:40:00,213.34,213.74,213.14,213.71,30229.0,205.2501,205.6349,205.0576,205.606,30229.0
2023-09-12 11:50:00,213.68,214.2,213.62,213.79,55352.0,205.5772,206.0774,205.5194,205.683,55352.0
2023-09-12 12:00:00,213.78,213.88,213.27,213.51,32216.0,205.6734,205.7696,205.1827,205.4136,32216.0
2023-09-12 12:10:00,213.47,213.96,213.47,213.59,21065.0,205.3751,205.8465,205.3751,205.4906,21065.0
2023-09-12 12:20:00,213.51,213.59,213.24,213.26,10810.0,205.4136,205.4906,205.1538,205.1731,10810.0
2023-09-12 12:30:00,213.26,213.43,213.0,213.37,13191.0,205.1731,205.3366,204.923,205.2789,13191.0
2023-09-12 12:40:00,213.38,213.78,213.37,213.72,9701.0,205.2885,205.6734,205.2789,205.6156,9701.0
2023-09-12 12:50:00,213.71,214.02,213.71,213.87,20973.0,205.606,205.9043,205.606,205.76,20973.0
2023-09-12 13:00:00,213.84,214.25,213.74,214.15,24897.0,205.7311,206.1256,205.6349,206.0293,24897.0
2023-09-12 13:10:00,214.14,214.28,214.07,214.07,18272.0,206.0197,206.1544,205.9524,205.9524,18272.0
2023-09-12 13:20:00,214.19,214.7,214.15,214.64,18279.0,206.0678,206.5585,206.0293,206.5008,18279.0
2023-09-12 13:30:00,214.67,214.85,214.51,214.78,32752.0,206.5296,206.7028,206.3757,206.6355,32752.0
2023-09-12 13:40:00,214.78,214.81,214.2,214.46,52176.0,206.6355,206.6643,206.0774,206.3276,52176.0
2023-09-12 13:50:00,214.48,214.6,214.39,214.44,48616.0,206.3468,206.4623,206.2602,206.3083,48616.0
2023-09-12 14:00:00,214.44,214.61,214.24,214.48,32058.0,206.3083,206.4719,206.1159,206.3468,32058.0
2023-09-12 14:10:00,214.54,214.77,214.5,214.65,22984.0,206.4046,206.6258,206.3661,206.5104,22984.0
2023-09-12 14:20:00,214.71,214.79,214.49,214.71,21437.0,206.5681,206.6451,206.3564,206.5681,21437.0
2023-09-12 14:30:00,214.71,214.91,214.46,214.83,67373.0,206.5681,206.7605,206.3276,206.6836,67373.0
2023-09-12 14:40:00,214.84,214.89,214.29,214.36,18023.0,206.6932,206.7413,206.164,206.2314,18023.0
2023-09-12 14:50:00,214.4,214.4,214.11,214.21,16357.0,206.2699,206.2699,205.9909,206.0871,16357.0
2023-09-12 15:00:00,214.15,214.24,213.9,214.21,24099.0,206.0293,206.1159,205.7888,206.0871,24099.0
2023-09-12 15:10:00,214.26,214.39,213.64,213.64,27514.0,206.1352,206.2602,205.5387,205.5387,27514.0
2023-09-12 15:20:00,213.64,213.65,213.5,213.58,18732.0,205.5387,205.5483,205.404,205.481,18732.0
2023-09-12 15:30:00,213.62,213.81,213.58,213.73,32025.0,205.5194,205.7022,205.481,205.6253,32025.0
2023-09-12 15:40:00,213.73,213.89,213.6,213.62,42489.0,205.6253,205.7792,205.5002,205.5194,42489.0
2023-09-12 15:50:00,213.65,213.97,213.6,213.89,158761.0,205.5483,205.8562,205.5002,205.7792,158761.0
2023-09-13 09:30:00,213.9,214.01,212.09,212.87,90741.0,205.7888,205.8947,204.0475,204.7979,90741.0
2023-09-13 09:40:00,212.94,213.09,212.29,212.84,45611.0,204.8652,205.0095,204.2399,204.769,45611.0
2023-09-13 09:50:00,212.84,212.91,212.21,212.91,68751.0,204.769,204.8364,204.1629,204.8364,68751.0
2023-09-13 10:00:00,212.85,213.1,211.92,212.01,58540.0,204.7786,205.0192,203.8839,203.9705,58540.0
2023-09-13 10:10:00,212.01,212.19,211.18,211.18,34415.0,203.9705,204.1437,203.172,203.172,34415.0
2023-09-13 10:20:00,211.21,211.41,210.78,211.1,32321.0,203.2008,203.3932,202.7871,203.095,32321.0
2023-09-13 10:30:00,211.08,211.76,211.07,211.31,61909.0,203.0758,203.73,203.0661,203.297,61909.0
2023-09-13 10:40:00,211.41,212.1,211.41,211.95,26470.0,203.3932,204.0571,203.3932,203.9128,26470.0
2023-09-13 10:50:00,211.98,212.32,211.8,212.28,20190.0,203.9416,204.2687,203.7685,204.2303,20190.0
2023-09-13 11:00:00,212.24,212.43,212.13,212.43,8129.0,204.1918,204.3746,204.0859,204.3746,8129.0
2023-09-13 11:10:00,212.34,212.58,212.32,212.42,8254.0,204.288,204.5189,204.2687,204.3649,8254.0
2023-09-13 11:20:00,212.35,212.35,212.06,212.23,8941.0,204.2976,204.2976,204.0186,204.1821,8941.0
2023-09-13 11:30:00,212.18,212.51,212.17,212.44,9919.0,204.134,204.4515,204.1244,204.3842,9919.0
2023-09-13 11:40:00,212.46,212.59,212.24,212.25,11979.0,204.4034,204.5285,204.1918,204.2014,11979.0
2023-09-13 11:50:00,212.24,212.55,211.92,212.46,18578.0,204.1918,204.49,203.8839,204.4034,18578.0
2023-09-13 12:00:00,212.52,213.8,212.49,213.42,56501.0,204.4612,205.6926,204.4323,205.327,56501.0
2023-09-13 12:10:00,213.39,213.84,213.35,213.79,22216.0,205.2982,205.7311,205.2597,205.683,22216.0
2023-09-13 12:20:00,213.8,213.83,213.56,213.56,16540.0,205.6926,205.7215,205.4617,205.4617,16540.0
2023-09-13 12:30:00,213.58,213.64,213.23,213.28,22194.0,205.481,205.5387,205.1442,205.1923,22194.0
2023-09-13 12:40:00,213.26,213.26,212.87,213.03,16166.0,205.1731,205.1731,204.7979,204.9518,16166.0
2023-09-13 12:50:00,213.0,213.0,212.78,212.9,18502.0,204.923,204.923,204.7113,204.8267,18502.0
2023-09-13 13:00:00,212.92,213.16,212.82,212.82,10395.0,204.846,205.0769,204.7498,204.7498,10395.0
2023-09-13 13:10:00,212.86,212.88,212.63,212.65,15613.0,204.7883,204.8075,204.567,204.5862,15613.0
2023-09-13 13:20:00,212.62,212.72,212.48,212.6,16164.0,204.5574,204.6536,204.4227,204.5381,16164.0
2023-09-13 13:30:00,212.61,212.84,212.49,212.55,10566.0,204.5477,204.769,204.4323,204.49,10566.0
2023-09-13 13:40:00,212.55,212.79,212.51,212.67,11019.0,204.49,204.7209,204.4515,204.6055,11019.0
2023-09-13 13:50:00,212.66,212.79,212.57,212.62,10133.0,204.5958,204.7209,204.5093,204.5574,10133.0
2023-09-13 14:00:00,212.62,212.67,212.37,212.43,14239.0,204.5574,204.6055,204.3168,204.3746,14239.0
2023-09-13 14:10:00,212.46,212.49,212.05,212.13,13666.0,204.4034,204.4323,204.009,204.0859,13666.0
2023-09-13 14:20:00,212.11,212.21,212.01,212.19,19247.0,204.0667,204.1629,203.9705,204.1437,19247.0
2023-09-13 14:30:00,212.15,212.43,212.14,212.35,17679.0,204.1052,204.3746,204.0956,204.2976,17679.0
2023-09-13 14:40:00,212.31,212.47,212.14,212.29,22757.0,204.2591,204.413,204.0956,204.2399,22757.0
2023-09-13 14:50:00,212.3,212.3,211.56,211.77,21242.0,204.2495,204.2495,203.5376,203.7396,21242.0
2023-09-13 15:00:00,211.75,211.89,211.35,211.41,34806.0,203.7204,203.855,203.3355,203.3932,34806.0
2023-09-13 15:10:00,211.45,211.74,211.41,211.57,24169.0,203.4317,203.7107,203.3932,203.5472,24169.0
2023-09-13 15:20:00,211.59,211.75,211.5,211.62,23951.0,203.5664,203.7204,203.4798,203.5953,23951.0
2023-09-13 15:30:00,211.61,212.11,211.61,212.0,29973.0,203.5857,204.0667,203.5857,203.9609,29973.0
2023-09-13 15:40:00,212.01,212.22,211.71,211.73,58433.0,203.9705,204.1725,203.6819,203.7011,58433.0
2023-09-13 15:50:00,211.5,212.16,211.5,212.13,205729.0,203.4798,204.1148,203.4798,204.0859,205729.0
2023-09-14 09:30:00,214.14,215.41,211.74,214.78,83520.0,206.0197,207.2416,203.7107,206.6355,83520.0
2023-09-14 09:40:00,214.98,215.19,214.52,215.19,17572.0,206.8279,207.0299,206.3853,207.0299,17572.0
2023-09-14 09:50:00,215.03,215.39,214.58,214.71,33458.0,206.876,207.2223,206.443,206.5681,33458.0
2023-09-14 10:00:00,214.71,214.98,214.66,214.7,29429.0,206.5681,206.8279,206.52,206.5585,29429.0
2023-09-14 10:10:00,214.6,214.91,214.55,214.68,10543.0,206.4623,206.7605,206.4142,206.5392,10543.0
2023-09-14 10:20:00,214.63,214.85,214.42,214.6,22105.0,206.4911,206.7028,206.2891,206.4623,22105.0
2023-09-14 10:30:00,214.6,214.87,214.48,214.84,20546.0,206.4623,206.722,206.3468,206.6932,20546.0
2023-09-14 10:40:00,214.87,215.5,214.87,215.32,19710.0,206.722,207.3281,206.722,207.155,19710.0
2023-09-14 10:50:00,215.36,215.65,215.31,215.64,10018.0,207.1935,207.4725,207.1454,207.4628,10018.0
2023-09-14 11:00:00,215.56,215.58,215.27,215.4,10030.0,207.3859,207.4051,207.1069,207.2319,10030.0
2023-09-14 11:10:00,215.45,215.61,215.27,215.54,13002.0,207.28,207.434,207.1069,207.3666,13002.0
2023-09-14 11:20:00,215.53,215.9,215.44,215.61,22050.0,207.357,207.713,207.2704,207.434,22050.0
2023-09-14 11:30:00,215.6,215.73,215.19,215.22,16689.0,207.4244,207.5494,207.0299,207.0588,16689.0
2023-09-14 11:40:00,215.26,215.48,215.17,215.17,7652.0,207.0973,207.3089,207.0107,207.0107,7652.0
2023-09-14 11:50:00,215.19,215.43,215.14,215.39,9994.0,207.0299,207.2608,206.9818,207.2223,9994.0
2023-09-14 12:00:00,215.42,215.48,215.27,215.48,10712.0,207.2512,207.3089,207.1069,207.3089,10712.0
2023-09-14 12:10:00,215.52,215.93,215.48,215.93,8046.0,207.3474,207.7418,207.3089,207.7418,8046.0
2023-09-14 12:20:00,215.95,216.08,215.73,216.08,11155.0,207.7611,207.8862,207.5494,207.8862,11155.0
2023-09-14 12:30:00,216.11,216.31,216.04,216.26,27416.0,207.915,208.1074,207.8477,208.0593,27416.0
2023-09-14 12:40:00,216.26,216.39,216.18,216.28,9067.0,208.0593,208.1844,207.9824,208.0786,9067.0
2023-09-14 12:50:00,216.27,216.56,216.25,216.48,16172.0,208.069,208.348,208.0497,208.271,16172.0
2023-09-14 13:00:00,216.48,216.5,216.27,216.33,8281.0,208.271,208.2902,208.069,208.1267,8281.0
2023-09-14 13:10:00,216.26,216.4,216.21,216.33,9899.0,208.0593,208.194,208.0112,208.1267,9899.0
2023-09-14 13:20:00,216.34,216.36,216.17,216.22,6914.0,208.1363,208.1555,207.9727,208.0208,6914.0
2023-09-14 13:30:00,216.24,216.24,215.96,216.0,10243.0,208.0401,208.0401,207.7707,207.8092,10243.0
2023-09-14 13:40:00,215.98,216.01,215.39,215.44,22873.0,207.7899,207.8188,207.2223,207.2704,22873.0
2023-09-14 13:50:00,215.44,215.69,215.44,215.65,22859.0,207.2704,207.5109,207.2704,207.4725,22859.0
2023-09-14 14:00:00,215.71,215.89,215.62,215.8,10569.0,207.5302,207.7034,207.4436,207.6168,10569.0
2023-09-14 14:10:00,215.79,215.8,215.65,215.68,14570.0,207.6072,207.6168,207.4725,207.5013,14570.0
2023-09-14 14:20:00,215.66,215.79,215.62,215.68,11393.0,207.4821,207.6072,207.4436,207.5013,11393.0
2023-09-14 14:30:00,215.66,215.69,215.53,215.55,13266.0,207.4821,207.5109,207.357,207.3763,13266.0
2023-09-14 14:40:00,215.53,215.84,215.42,215.84,13327.0,207.357,207.6553,207.2512,207.6553,13327.0
2023-09-14 14:50:00,215.84,215.85,215.62,215.66,8291.0,207.6553,207.6649,207.4436,207.4821,8291.0
2023-09-14 15:00:00,215.68,215.89,215.59,215.86,22463.0,207.5013,207.7034,207.4147,207.6745,22463.0
2023-09-14 15:10:00,215.88,216.25,215.84,216.06,19618.0,207.6937,208.0497,207.6553,207.8669,19618.0
2023-09-14 15:20:00,216.08,216.16,215.96,216.05,21059.0,207.8862,207.9631,207.7707,207.8573,21059.0
2023-09-14 15:30:00,216.05,216.14,215.24,215.3,85039.0,207.8573,207.9439,207.078,207.1357,85039.0
2023-09-14 15:40:00,215.31,215.47,214.91,215.16,166541.0,207.1454,207.2993,206.7605,207.001,166541.0
2023-09-14 15:50:00,215.18,215.77,215.07,215.68,263434.0,207.0203,207.5879,206.9145,207.5013,263434.0
2023-09-15 09:30:00,213.06,213.76,212.55,213.19,484518.0,204.9807,205.6541,204.49,205.1057,484518.0
2023-09-15 09:40:00,213.03,214.21,212.92,214.17,53216.0,204.9518,206.0871,204.846,206.0486,53216.0
2023-09-15 09:50:00,214.06,214.17,213.55,213.68,17608.0,205.9428,206.0486,205.4521,205.5772,17608.0
2023-09-15 10:00:00,213.78,214.06,213.58,213.87,18394.0,205.6734,205.9428,205.481,205.76,18394.0
2023-09-15 10:10:00,213.87,214.1,213.61,213.88,14743.0,205.76,205.9812,205.5098,205.7696,14743.0
2023-09-15 10:20:00,213.82,214.04,213.78,213.81,13328.0,205.7119,205.9235,205.6734,205.7022,13328.0
2023-09-15 10:30:00,213.77,214.1,213.74,214.01,19235.0,205.6638,205.9812,205.6349,205.8947,19235.0
2023-09-15 10:40:00,214.05,214.1,213.82,213.85,17933.0,205.9331,205.9812,205.7119,205.7407,17933.0
2023-09-15 10:50:00,213.83,213.94,213.49,213.73,14875.0,205.7215,205.8273,205.3944,205.6253,14875.0
2023-09-15 11:00:00,213.74,214.01,213.49,213.93,9058.0,205.6349,205.8947,205.3944,205.8177,9058.0
2023-09-15 11:10:00,213.96,214.01,213.83,213.94,7601.0,205.8465,205.8947,205.7215,205.8273,7601.0
2023-09-15 11:20:00,213.97,214.04,213.81,213.97,13248.0,205.8562,205.9235,205.7022,205.8562,13248.0
2023-09-15 11:30:00,213.95,214.02,213.7,213.8,24734.0,205.8369,205.9043,205.5964,205.6926,24734.0
2023-09-15 11:40:00,213.86,214.03,213.66,213.73,25589.0,205.7503,205.9139,205.5579,205.6253,25589.0
2023-09-15 11:50:00,213.72,213.75,213.32,213.48,32480.0,205.6156,205.6445,205.2308,205.3847,32480.0
2023-09-15 12:00:00,213.44,213.67,213.37,213.48,24195.0,205.3463,205.5675,205.2789,205.3847,24195.0
2023-09-15 12:10:00,213.45,213.48,213.18,213.41,19212.0,205.3559,205.3847,205.0961,205.3174,19212.0
2023-09-15 12:20:00,213.41,213.42,213.12,213.16,13198.0,205.3174,205.327,205.0384,205.0769,13198.0
2023-09-15 12:30:00,213.14,213.3,212.93,213.0,14806.0,205.0576,205.2116,204.8556,204.923,14806.0
2023-09-15 12:40:00,212.96,212.99,212.76,212.87,43989.0,204.8845,204.9133,204.6921,204.7979,43989.0
2023-09-15 12:50:00,212.85,212.88,212.75,212.84,23210.0,204.7786,204.8075,204.6824,204.769,23210.0
2023-09-15 13:00:00,212.87,212.88,212.4,212.44,14532.0,204.7979,204.8075,204.3457,204.3842,14532.0
2023-09-15 13:10:00,212.41,212.55,212.36,212.39,19673.0,204.3553,204.49,204.3072,204.3361,19673.0
2023-09-15 13:20:00,212.42,212.46,212.24,212.41,11992.0,204.3649,204.4034,204.1918,204.3553,11992.0
2023-09-15 13:30:00,212.39,212.91,212.19,212.91,10767.0,204.3361,204.8364,204.1437,204.8364,10767.0
2023-09-15 13:40:00,212.87,213.21,212.84,213.13,8740.0,204.7979,205.125,204.769,205.048,8740.0
2023-09-15 13:50:00,213.16,213.37,213.1,213.16,8499.0,205.0769,205.2789,205.0192,205.0769,8499.0
2023-09-15 14:00:00,213.14,213.14,212.92,212.92,18062.0,205.0576,205.0576,204.846,204.846,18062.0
2023-09-15 14:10:00,212.91,213.16,212.91,213.16,7354.0,204.8364,205.0769,204.8364,205.0769,7354.0
2023-09-15 14:20:00,213.18,213.19,212.9,213.01,12250.0,205.0961,205.1057,204.8267,204.9326,12250.0
2023-09-15 14:30:00,213.01,213.23,212.99,213.22,13024.0,204.9326,205.1442,204.9133,205.1346,13024.0
2023-09-15 14:40:00,213.23,213.61,213.21,213.59,34636.0,205.1442,205.5098,205.125,205.4906,34636.0
2023-09-15 14:50:00,213.59,213.81,213.52,213.78,10450.0,205.4906,205.7022,205.4232,205.6734,10450.0
2023-09-15 15:00:00,213.75,213.77,213.23,213.26,20464.0,205.6445,205.6638,205.1442,205.1731,20464.0
2023-09-15 15:10:00,213.23,213.31,213.07,213.15,21817.0,205.1442,205.2212,204.9903,205.0673,21817.0
2023-09-15 15:20:00,213.12,213.12,212.83,213.0,44167.0,205.0384,205.0384,204.7594,204.923,44167.0
2023-09-15 15:30:00,213.0,213.05,212.79,212.85,64531.0,204.923,204.9711,204.7209,204.7786,64531.0
2023-09-15 15:40:00,212.86,212.86,212.58,212.78,117274.0,204.7883,204.7883,204.5189,204.7113,117274.0
2023-09-15 15:50:00,212.77,213.31,212.54,213.26,304791.0,204.7017,205.2212,204.4804,205.1731,304791.0
2023-09-18 09:30:00,214.18,214.24,212.32,212.51,24963.0,206.0582,206.1159,204.2687,204.4515,24963.0
2023-09-18 09:40:00,212.67,212.75,212.04,212.2,8495.0,204.6055,204.6824,203.9994,204.1533,8495.0
2023-09-18 09:50:00,212.2,212.51,211.87,212.13,13681.0,204.1533,204.4515,203.8358,204.0859,13681.0
2023-09-18 10:00:00,212.31,212.92,212.26,212.68,7187.0,204.2591,204.846,204.211,204.6151,7187.0
2023-09-18 10:10:00,212.59,213.09,212.51,212.82,13670.0,204.5285,205.0095,204.4515,204.7498,13670.0
2023-09-18 10:20:00,212.83,213.29,212.78,213.02,15429.0,204.7594,205.202,204.7113,204.9422,15429.0
2023-09-18 10:30:00,212.87,213.49,212.83,213.27,23917.0,204.7979,205.3944,204.7594,205.1827,23917.0
2023-09-18 10:40:00,213.25,213.9,213.24,213.74,40174.0,205.1635,205.7888,205.1538,205.6349,40174.0
2023-09-18 10:50:00,213.74,214.15,213.74,213.82,51259.0,205.6349,206.0293,205.6349,205.7119,51259.0
2023-09-18 11:00:00,213.87,214.15,213.71,213.86,33204.0,205.76,206.0293,205.606,205.7503,33204.0
2023-09-18 11:10:00,213.93,214.01,213.57,213.9,9541.0,205.8177,205.8947,205.4713,205.7888,9541.0
2023-09-18 11:20:00,213.9,214.05,213.64,213.98,19788.0,205.7888,205.9331,205.5387,205.8658,19788.0
2023-09-18 11:30:00,214.0,214.09,213.82,214.03,19479.0,205.885,205.9716,205.7119,205.9139,19479.0
2023-09-18 11:40:00,214.05,214.38,214.01,214.23,16831.0,205.9331,206.2506,205.8947,206.1063,16831.0
2023-09-18 11:50:00,214.23,214.43,214.05,214.1,14581.0,206.1063,206.2987,205.9331,205.9812,14581.0
2023-09-18 12:00:00,214.14,214.14,213.79,213.85,7729.0,206.0197,206.0197,205.683,205.7407,7729.0
2023-09-18 12:10:00,213.87,213.92,213.75,213.91,7267.0,205.76,205.8081,205.6445,205.7984,7267.0
2023-09-18 12:20:00,213.85,213.97,213.79,213.79,9759.0,205.7407,205.8562,205.683,205.683,9759.0
2023-09-18 12:30:00,213.86,213.97,213.8,213.93,6937.0,205.7503,205.8562,205.6926,205.8177,6937.0
2023-09-18 12:40:00,213.93,214.05,213.93,214.0,10583.0,205.8177,205.9331,205.8177,205.885,10583.0
2023-09-18 12:50:00,214.0,214.07,213.74,213.8,6776.0,205.885,205.9524,205.6349,205.6926,6776.0
2023-09-18 13:00:00,213.82,214.01,213.72,213.78,15270.0,205.7119,205.8947,205.6156,205.6734,15270.0
2023-09-18 13:10:00,213.77,213.83,213.62,213.72,11246.0,205.6638,205.7215,205.5194,205.6156,11246.0
2023-09-18 13:20:00,213.7,213.92,213.63,213.83,8515.0,205.5964,205.8081,205.5291,205.7215,8515.0
2023-09-18 13:30:00,213.84,213.97,213.81,213.84,7816.0,205.7311,205.8562,205.7022,205.7311,7816.0
2023-09-18 13:40:00,213.84,213.84,213.46,213.55,8727.0,205.7311,205.7311,205.3655,205.4521,8727.0
2023-09-18 13:50:00,213.6,213.6,213.23,213.24,6940.0,205.5002,205.5002,205.1442,205.1538,6940.0
2023-09-18 14:00:00,213.2,213.32,213.14,213.25,11945.0,205.1154,205.2308,205.0576,205.1635,11945.0
2023-09-18 14:10:00,213.26,213.41,213.15,213.29,10408.0,205.1731,205.3174,205.0673,205.202,10408.0
2023-09-18 14:20:00,213.34,213.52,213.27,213.39,11662.0,205.2501,205.4232,205.1827,205.2982,11662.0
2023-09-18 14:30:00,213.46,213.61,213.4,213.53,9304.0,205.3655,205.5098,205.3078,205.4329,9304.0
2023-09-18 14:40:00,213.54,213.6,213.36,213.4,9806.0,205.4425,205.5002,205.2693,205.3078,9806.0
2023-09-18 14:50:00,213.39,213.48,213.21,213.33,9352.0,205.2982,205.3847,205.125,205.2404,9352.0
2023-09-18 15:00:00,213.32,213.38,213.19,213.34,9718.0,205.2308,205.2885,205.1057,205.2501,9718.0
2023-09-18 15:10:00,213.31,213.36,213.07,213.1,10235.0,205.2212,205.2693,204.9903,205.0192,10235.0
2023-09-18 15:20:00,213.11,213.16,213.02,213.15,8441.0,205.0288,205.0769,204.9422,205.0673,8441.0
2023-09-18 15:30:00,213.12,213.18,213.03,213.09,14850.0,205.0384,205.0961,204.9518,205.0095,14850.0
2023-09-18 15:40:00,213.08,213.14,212.97,213.04,22594.0,204.9999,205.0576,204.8941,204.9614,22594.0
2023-09-18 15:50:00,213.04,213.21,213.0,213.03,106392.0,204.9614,205.125,204.923,204.9518,106392.0
2023-09-19 09:30:00,212.65,213.51,212.54,212.54,19491.0,204.5862,205.4136,204.4804,204.4804,19491.0
2023-09-19 09:40:00,212.47,212.47,211.72,211.77,12227.0,204.413,204.413,203.6915,203.7396,12227.0
2023-09-19 09:50:00,211.75,211.97,211.17,211.53,20659.0,203.7204,203.932,203.1623,203.5087,20659.0
2023-09-19 10:00:00,211.44,211.44,210.72,210.78,15582.0,203.4221,203.4221,202.7294,202.7871,15582.0
2023-09-19 10:10:00,210.74,210.98,210.36,210.36,26032.0,202.7487,202.9796,202.3831,202.3831,26032.0
2023-09-19 10:20:00,210.42,210.6,210.01,210.56,16876.0,202.4408,202.614,202.0463,202.5755,16876.0
2023-09-19 10:30:00,210.45,210.46,209.93,209.93,11298.0,202.4696,202.4793,201.9694,201.9694,11298.0
2023-09-19 10:40:00,209.98,210.38,209.89,210.18,9544.0,202.0175,202.4023,201.9309,202.2099,9544.0
2023-09-19 10:50:00,210.16,210.38,210.09,210.36,15471.0,202.1906,202.4023,202.1233,202.3831,15471.0
2023-09-19 11:00:00,210.31,210.67,210.05,210.18,8462.0,202.335,202.6813,202.0848,202.2099,8462.0
2023-09-19 11:10:00,210.11,210.6,210.06,210.49,11173.0,202.1425,202.614,202.0944,202.5081,11173.0
2023-09-19 11:20:00,210.52,210.67,210.36,210.67,8037.0,202.537,202.6813,202.3831,202.6813,8037.0
2023-09-19 11:30:00,210.62,210.7,210.38,210.58,10080.0,202.6332,202.7102,202.4023,202.5947,10080.0
2023-09-19 11:40:00,210.56,210.66,210.29,210.61,11248.0,202.5755,202.6717,202.3157,202.6236,11248.0
2023-09-19 11:50:00,210.62,210.91,210.49,210.83,17220.0,202.6332,202.9122,202.5081,202.8352,17220.0
2023-09-19 12:00:00,210.87,210.94,210.51,210.53,36061.0,202.8737,202.9411,202.5274,202.5466,36061.0
2023-09-19 12:10:00,210.49,210.61,210.29,210.4,9612.0,202.5081,202.6236,202.3157,202.4215,9612.0
2023-09-19 12:20:00,210.35,210.35,210.08,210.08,5684.0,202.3734,202.3734,202.1137,202.1137,5684.0
2023-09-19 12:30:00,210.2,210.26,210.08,210.08,5718.0,202.2291,202.2869,202.1137,202.1137,5718.0
2023-09-19 12:40:00,210.14,210.25,210.03,210.07,7622.0,202.1714,202.2772,202.0656,202.1041,7622.0
2023-09-19 12:50:00,210.15,210.35,210.03,210.14,22047.0,202.181,202.3734,202.0656,202.1714,22047.0
2023-09-19 13:00:00,210.14,210.45,210.11,210.36,21809.0,202.1714,202.4696,202.1425,202.3831,21809.0
2023-09-19 13:10:00,210.36,210.69,210.31,210.61,11553.0,202.3831,202.7005,202.335,202.6236,11553.0
2023-09-19 13:20:00,210.63,210.74,210.59,210.64,8190.0,202.6428,202.7487,202.6043,202.6524,8190.0
2023-09-19 13:30:00,210.65,211.02,210.65,211.0,8242.0,202.6621,203.018,202.6621,202.9988,8242.0
2023-09-19 13:40:00,211.02,211.23,210.89,211.2,10173.0,203.018,203.2201,202.893,203.1912,10173.0
2023-09-19 13:50:00,211.24,211.43,211.15,211.22,14351.0,203.2297,203.4125,203.1431,203.2104,14351.0
2023-09-19 14:00:00,211.27,211.51,211.23,211.41,7193.0,203.2586,203.4895,203.2201,203.3932,7193.0
2023-09-19 14:10:00,211.43,211.6,211.15,211.33,54073.0,203.4125,203.576,203.1431,203.3163,54073.0
2023-09-19 14:20:00,211.27,211.4,211.27,211.36,16319.0,203.2586,203.3836,203.2586,203.3451,16319.0
2023-09-19 14:30:00,211.37,211.93,211.35,211.86,40911.0,203.3548,203.8935,203.3355,203.8262,40911.0
2023-09-19 14:40:00,211.86,211.95,211.61,211.61,24451.0,203.8262,203.9128,203.5857,203.5857,24451.0
2023-09-19 14:50:00,211.66,211.76,211.49,211.49,33961.0,203.6338,203.73,203.4702,203.4702,33961.0
2023-09-19 15:00:00,211.48,211.67,211.43,211.64,6061.0,203.4606,203.6434,203.4125,203.6145,6061.0
2023-09-19 15:10:00,211.63,211.74,211.57,211.73,8781.0,203.6049,203.7107,203.5472,203.7011,8781.0
2023-09-19 15:20:00,211.67,211.78,211.63,211.7,15577.0,203.6434,203.7492,203.6049,203.6722,15577.0
2023-09-19 15:30:00,211.67,211.74,211.48,211.65,20979.0,203.6434,203.7107,203.4606,203.6241,20979.0
2023-09-19 15:40:00,211.66,212.1,211.57,212.0,47678.0,203.6338,204.0571,203.5472,203.9609,47678.0
2023-09-19 15:50:00,211.97,212.17,211.55,211.79,162055.0,203.932,204.1244,203.5279,203.7588,162055.0
2023-09-20 09:30:00,213.12,214.25,212.95,213.48,33490.0,205.0384,206.1256,204.8748,205.3847,33490.0
2023-09-20 09:40:00,213.47,213.79,213.33,213.42,59414.0,205.3751,205.683,205.2404,205.327,59414.0
2023-09-20 09:50:00,213.42,213.97,213.16,213.72,23189.0,205.327,205.8562,205.0769,205.6156,23189.0
2023-09-20 10:00:00,213.88,213.88,213.35,213.71,12274.0,205.7696,205.7696,205.2597,205.606,12274.0
2023-09-20 10:10:00,213.72,214.02,213.57,213.95,12084.0,205.6156,205.9043,205.4713,205.8369,12084.0
2023-09-20 10:20:00,213.98,214.19,213.8,214.09,23039.0,205.8658,206.0678,205.6926,205.9716,23039.0
2023-09-20 10:30:00,213.98,214.06,213.85,213.94,14426.0,205.8658,205.9428,205.7407,205.8273,14426.0
2023-09-20 10:40:00,213.95,214.1,213.89,213.89,22341.0,205.8369,205.9812,205.7792,205.7792,22341.0
2023-09-20 10:50:00,213.87,214.27,213.85,214.25,20926.0,205.76,206.1448,205.7407,206.1256,20926.0
2023-09-20 11:00:00,214.21,214.48,214.14,214.43,10924.0,206.0871,206.3468,206.0197,206.2987,10924.0
2023-09-20 11:10:00,214.48,214.86,214.39,214.67,22233.0,206.3468,206.7124,206.2602,206.5296,22233.0
2023-09-20 11:20:00,214.67,214.87,214.52,214.52,13764.0,206.5296,206.722,206.3853,206.3853,13764.0
2023-09-20 11:30:00,214.54,214.71,214.23,214.45,29713.0,206.4046,206.5681,206.1063,206.318,29713.0
2023-09-20 11:40:00,214.45,214.86,214.39,214.86,11643.0,206.318,206.7124,206.2602,206.7124,11643.0
2023-09-20 11:50:00,214.88,214.9,214.59,214.79,13341.0,206.7317,206.7509,206.4527,206.6451,13341.0
2023-09-20 12:00:00,214.79,214.86,214.61,214.66,8081.0,206.6451,206.7124,206.4719,206.52,8081.0
2023-09-20 12:10:00,214.63,214.82,214.63,214.72,8998.0,206.4911,206.6739,206.4911,206.5777,8998.0
2023-09-20 12:20:00,214.71,214.83,214.58,214.83,16814.0,206.5681,206.6836,206.443,206.6836,16814.0
2023-09-20 12:30:00,214.83,214.9,214.8,214.87,9109.0,206.6836,206.7509,206.6547,206.722,9109.0
2023-09-20 12:40:00,214.86,214.89,214.76,214.81,12902.0,206.7124,206.7413,206.6162,206.6643,12902.0
2023-09-20 12:50:00,214.77,214.9,214.71,214.86,35847.0,206.6258,206.7509,206.5681,206.7124,35847.0
2023-09-20 13:00:00,214.88,214.9,214.62,214.84,15757.0,206.7317,206.7509,206.4815,206.6932,15757.0
2023-09-20 13:10:00,214.85,214.85,214.58,214.7,12313.0,206.7028,206.7028,206.443,206.5585,12313.0
2023-09-20 13:20:00,214.71,214.78,214.45,214.54,21367.0,206.5681,206.6355,206.318,206.4046,21367.0
2023-09-20 13:30:00,214.52,214.56,214.31,214.31,12399.0,206.3853,206.4238,206.1833,206.1833,12399.0
2023-09-20 13:40:00,214.25,214.26,214.08,214.18,12438.0,206.1256,206.1352,205.962,206.0582,12438.0
2023-09-20 13:50:00,214.15,214.26,213.98,214.07,17869.0,206.0293,206.1352,205.8658,205.9524,17869.0
2023-09-20 14:00:00,213.88,213.88,213.23,213.51,30165.0,205.7696,205.7696,205.1442,205.4136,30165.0
2023-09-20 14:10:00,213.43,213.75,213.41,213.7,13616.0,205.3366,205.6445,205.3174,205.5964,13616.0
2023-09-20 14:20:00,213.71,213.96,213.68,213.73,20618.0,205.606,205.8465,205.5772,205.6253,20618.0
2023-09-20 14:30:00,213.72,214.48,213.62,214.39,17766.0,205.6156,206.3468,205.5194,206.2602,17766.0
2023-09-20 14:40:00,214.29,214.43,214.01,214.03,13693.0,206.164,206.2987,205.8947,205.9139,13693.0
2023-09-20 14:50:00,213.96,214.06,213.65,213.66,16840.0,205.8465,205.9428,205.5483,205.5579,16840.0
2023-09-20 15:00:00,213.61,213.93,213.61,213.67,13576.0,205.5098,205.8177,205.5098,205.5675,13576.0
2023-09-20 15:10:00,213.61,213.7,213.16,213.28,15971.0,205.5098,205.5964,205.0769,205.1923,15971.0
2023-09-20 15:20:00,213.31,213.75,213.3,213.71,26075.0,205.2212,205.6445,205.2116,205.606,26075.0
2023-09-20 15:30:00,213.72,213.72,212.96,213.17,37361.0,205.6156,205.6156,204.8845,205.0865,37361.0
2023-09-20 15:40:00,213.17,213.36,212.9,213.36,65381.0,205.0865,205.2693,204.8267,205.2693,65381.0
2023-09-20 15:50:00,213.29,213.46,212.96,212.97,122958.0,205.202,205.3655,204.8845,204.8941,122958.0
2023-09-21 09:30:00,212.06,212.18,210.86,210.86,42201.0,204.0186,204.134,202.8641,202.8641,42201.0
2023-09-21 09:40:00,210.87,212.16,210.86,211.99,17565.0,202.8737,204.1148,202.8641,203.9513,17565.0
2023-09-21 09:50:00,211.98,212.22,211.5,211.5,28984.0,203.9416,204.1725,203.4798,203.4798,28984.0
2023-09-21 10:00:00,211.62,212.08,211.17,211.92,25161.0,203.5953,204.0378,203.1623,203.8839,25161.0
2023-09-21 10:10:00,211.85,212.5,211.85,212.2,33955.0,203.8166,204.4419,203.8166,204.1533,33955.0
2023-09-21 10:20:00,212.13,212.45,211.96,212.06,36281.0,204.0859,204.3938,203.9224,204.0186,36281.0
2023-09-21 10:30:00,211.99,212.45,211.85,212.44,19278.0,203.9513,204.3938,203.8166,204.3842,19278.0
2023-09-21 10:40:00,212.44,212.86,212.4,212.67,41908.0,204.3842,204.7883,204.3457,204.6055,41908.0
2023-09-21 10:50:00,212.67,213.0,212.18,212.27,18574.0,204.6055,204.923,204.134,204.2206,18574.0
2023-09-21 11:00:00,212.28,212.39,211.85,211.85,14418.0,204.2303,204.3361,203.8166,203.8166,14418.0
2023-09-21 11:10:00,211.84,212.17,211.68,212.14,17063.0,203.8069,204.1244,203.653,204.0956,17063.0
2023-09-21 11:20:00,212.13,212.53,212.13,212.16,33310.0,204.0859,204.4708,204.0859,204.1148,33310.0
2023-09-21 11:30:00,212.17,212.41,211.94,212.04,12380.0,204.1244,204.3553,203.9031,203.9994,12380.0
2023-09-21 11:40:00,212.04,212.4,211.99,212.31,10117.0,203.9994,204.3457,203.9513,204.2591,10117.0
2023-09-21 11:50:00,212.31,212.35,211.95,212.03,15782.0,204.2591,204.2976,203.9128,203.9897,15782.0
2023-09-21 12:00:00,212.05,212.12,211.8,212.06,14801.0,204.009,204.0763,203.7685,204.0186,14801.0
2023-09-21 12:10:00,212.06,212.19,211.84,212.07,11014.0,204.0186,204.1437,203.8069,204.0282,11014.0
2023-09-21 12:20:00,212.04,212.08,211.74,211.74,9953.0,203.9994,204.0378,203.7107,203.7107,9953.0
2023-09-21 12:30:00,211.77,211.86,211.62,211.74,34975.0,203.7396,203.8262,203.5953,203.7107,34975.0
2023-09-21 12:40:00,211.7,212.03,211.68,211.77,40508.0,203.6722,203.9897,203.653,203.7396,40508.0
2023-09-21 12:50:00,211.78,211.86,211.57,211.73,34456.0,203.7492,203.8262,203.5472,203.7011,34456.0
2023-09-21 13:00:00,211.66,212.0,211.65,211.92,22349.0,203.6338,203.9609,203.6241,203.8839,22349.0
2023-09-21 13:10:00,211.89,212.26,211.88,212.19,26356.0,203.855,204.211,203.8454,204.1437,26356.0
2023-09-21 13:20:00,212.19,212.31,212.01,212.17,12305.0,204.1437,204.2591,203.9705,204.1244,12305.0
2023-09-21 13:30:00,212.21,212.31,212.11,212.17,10654.0,204.1629,204.2591,204.0667,204.1244,10654.0
2023-09-21 13:40:00,212.12,212.15,211.9,211.94,10546.0,204.0763,204.1052,203.8647,203.9031,10546.0
2023-09-21 13:50:00,211.96,212.29,211.96,212.27,16612.0,203.9224,204.2399,203.9224,204.2206,16612.0
2023-09-21 14:00:00,212.28,212.36,212.1,212.26,17664.0,204.2303,204.3072,204.0571,204.211,17664.0
2023-09-21 14:10:00,212.27,212.56,212.27,212.49,26895.0,204.2206,204.4996,204.2206,204.4323,26895.0
2023-09-21 14:20:00,212.53,212.81,212.51,212.64,22412.0,204.4708,204.7402,204.4515,204.5766,22412.0
2023-09-21 14:30:00,212.64,212.99,212.46,212.92,70907.0,204.5766,204.9133,204.4034,204.846,70907.0
2023-09-21 14:40:00,212.92,213.03,212.75,213.0,43763.0,204.846,204.9518,204.6824,204.923,43763.0
2023-09-21 14:50:00,212.97,213.03,212.83,212.96,21144.0,204.8941,204.9518,204.7594,204.8845,21144.0
2023-09-21 15:00:00,212.95,213.29,212.87,213.15,44430.0,204.8748,205.202,204.7979,205.0673,44430.0
2023-09-21 15:10:00,213.18,213.25,212.53,212.71,58736.0,205.0961,205.1635,204.4708,204.6439,58736.0
2023-09-21 15:20:00,212.73,212.9,212.28,212.32,43877.0,204.6632,204.8267,204.2303,204.2687,43877.0
2023-09-21 15:30:00,212.25,212.3,211.87,212.1,40356.0,204.2014,204.2495,203.8358,204.0571,40356.0
2023-09-21 15:40:00,212.07,212.07,211.76,211.86,57762.0,204.0282,204.0282,203.73,203.8262,57762.0
2023-09-21 15:50:00,211.82,211.83,211.33,211.39,173576.0,203.7877,203.7973,203.3163,203.374,173576.0
2023-09-22 09:30:00,210.71,213.03,210.52,212.7,45054.0,202.7198,204.9518,202.537,204.6343,45054.0
2023-09-22 09:40:00,212.86,212.86,212.01,212.07,23754.0,204.7883,204.7883,203.9705,204.0282,23754.0
2023-09-22 09:50:00,211.98,211.98,211.0,211.58,19297.0,203.9416,203.9416,202.9988,203.5568,19297.0
2023-09-22 10:00:00,211.52,212.09,211.45,211.78,10133.0,203.4991,204.0475,203.4317,203.7492,10133.0
2023-09-22 10:10:00,211.83,211.98,211.02,211.18,14911.0,203.7973,203.9416,203.018,203.172,14911.0
2023-09-22 10:20:00,211.2,211.3,210.94,211.08,20777.0,203.1912,203.2874,202.9411,203.0758,20777.0
2023-09-22 10:30:00,211.06,211.24,210.84,210.84,22941.0,203.0565,203.2297,202.8449,202.8449,22941.0
2023-09-22 10:40:00,210.84,210.85,210.48,210.69,29105.0,202.8449,202.8545,202.4985,202.7005,29105.0
2023-09-22 10:50:00,210.7,210.95,210.54,210.84,27361.0,202.7102,202.9507,202.5562,202.8449,27361.0
2023-09-22 11:00:00,210.85,210.85,210.24,210.48,16973.0,202.8545,202.8545,202.2676,202.4985,16973.0
2023-09-22 11:10:00,210.5,210.66,210.41,210.43,18900.0,202.5178,202.6717,202.4312,202.4504,18900.0
2023-09-22 11:20:00,210.39,210.49,210.16,210.45,14186.0,202.4119,202.5081,202.1906,202.4696,14186.0
2023-09-22 11:30:00,210.47,210.5,210.1,210.1,25981.0,202.4889,202.5178,202.1329,202.1329,25981.0
2023-09-22 11:40:00,210.1,210.46,209.94,210.33,50421.0,202.1329,202.4793,201.979,202.3542,50421.0
2023-09-22 11:50:00,210.34,210.64,210.02,210.02,36174.0,202.3638,202.6524,202.056,202.056,36174.0
2023-09-22 12:00:00,210.0,210.07,209.67,209.78,27485.0,202.0367,202.1041,201.7192,201.8251,27485.0
2023-09-22 12:10:00,209.8,209.92,209.62,209.84,39382.0,201.8443,201.9597,201.6711,201.8828,39382.0
2023-09-22 12:20:00,209.84,209.97,209.68,209.9,21049.0,201.8828,202.0078,201.7288,201.9405,21049.0
2023-09-22 12:30:00,209.87,210.01,209.69,209.89,28186.0,201.9116,202.0463,201.7385,201.9309,28186.0
2023-09-22 12:40:00,209.95,210.08,209.82,209.88,19186.0,201.9886,202.1137,201.8635,201.9213,19186.0
2023-09-22 12:50:00,209.88,209.9,209.59,209.84,21947.0,201.9213,201.9405,201.6423,201.8828,21947.0
2023-09-22 13:00:00,209.83,210.0,209.68,209.72,17143.0,201.8732,202.0367,201.7288,201.7673,17143.0
2023-09-22 13:10:00,209.71,209.97,209.41,209.5,28996.0,201.7577,202.0078,201.4691,201.5557,28996.0
2023-09-22 13:20:00,209.5,209.57,209.19,209.49,28713.0,201.5557,201.623,201.2574,201.5461,28713.0
2023-09-22 13:30:00,209.49,209.56,209.16,209.23,31463.0,201.5461,201.6134,201.2286,201.2959,31463.0
2023-09-22 13:40:00,209.21,209.42,209.07,209.38,19177.0,201.2767,201.4787,201.142,201.4402,19177.0
2023-09-22 13:50:00,209.38,209.68,209.36,209.49,22525.0,201.4402,201.7288,201.421,201.5461,22525.0
2023-09-22 14:00:00,209.51,209.63,209.34,209.41,25077.0,201.5653,201.6807,201.4017,201.4691,25077.0
2023-09-22 14:10:00,209.34,209.34,209.08,209.09,16622.0,201.4017,201.4017,201.1516,201.1612,16622.0
2023-09-22 14:20:00,209.08,209.44,209.07,209.27,20885.0,201.1516,201.4979,201.142,201.3344,20885.0
2023-09-22 14:30:00,209.23,209.51,209.18,209.46,19657.0,201.2959,201.5653,201.2478,201.5172,19657.0
2023-09-22 14:40:00,209.48,209.48,209.15,209.25,17719.0,201.5364,201.5364,201.2189,201.3152,17719.0
2023-09-22 14:50:00,209.23,209.36,209.14,209.36,26931.0,201.2959,201.421,201.2093,201.421,26931.0
2023-09-22 15:00:00,209.37,210.04,209.36,210.0,36542.0,201.4306,202.0752,201.421,202.0367,36542.0
2023-09-22 15:10:00,210.01,210.16,209.92,209.98,52543.0,202.0463,202.1906,201.9597,202.0175,52543.0
2023-09-22 15:20:00,210.0,210.27,209.95,210.09,57295.0,202.0367,202.2965,201.9886,202.1233,57295.0
2023-09-22 15:30:00,210.06,210.08,209.55,209.55,38920.0,202.0944,202.1137,201.6038,201.6038,38920.0
2023-09-22 15:40:00,209.53,209.77,209.02,209.1,61315.0,201.5845,201.8154,201.0939,201.1708,61315.0
2023-09-22 15:50:00,209.06,209.52,208.75,209.11,195660.0,201.1324,201.5749,200.8341,201.1805,195660.0
2023-09-25 09:30:00,207.95,208.56,207.13,207.4,37650.0,200.0644,200.6513,199.2755,199.5353,37650.0
2023-09-25 09:40:00,207.49,208.17,207.21,207.97,22482.0,199.6219,200.2761,199.3525,200.0837,22482.0
2023-09-25 09:50:00,207.94,208.51,207.91,208.51,14377.0,200.0548,200.6032,200.026,200.6032,14377.0
2023-09-25 10:00:00,208.44,208.55,208.11,208.42,14502.0,200.5359,200.6417,200.2184,200.5166,14502.0
2023-09-25 10:10:00,208.49,208.71,208.31,208.61,11797.0,200.584,200.7956,200.4108,200.6994,11797.0
2023-09-25 10:20:00,208.54,208.77,208.46,208.71,14235.0,200.6321,200.8534,200.5551,200.7956,14235.0
2023-09-25 10:30:00,208.69,208.94,208.62,208.74,17453.0,200.7764,201.0169,200.709,200.8245,17453.0
2023-09-25 10:40:00,208.67,209.1,208.47,208.95,12536.0,200.7571,201.1708,200.5647,201.0265,12536.0
2023-09-25 10:50:00,208.91,208.92,208.51,208.52,10280.0,200.988,200.9977,200.6032,200.6128,10280.0
2023-09-25 11:00:00,208.5,208.93,208.47,208.85,21697.0,200.5936,201.0073,200.5647,200.9303,21697.0
2023-09-25 11:10:00,208.76,209.08,208.65,209.01,17771.0,200.8437,201.1516,200.7379,201.0843,17771.0
2023-09-25 11:20:00,209.03,209.25,208.97,209.13,14225.0,201.1035,201.3152,201.0458,201.1997,14225.0
2023-09-25 11:30:00,209.17,209.39,209.1,209.18,13274.0,201.2382,201.4498,201.1708,201.2478,13274.0
2023-09-25 11:40:00,209.39,209.51,209.13,209.39,15151.0,201.4498,201.5653,201.1997,201.4498,15151.0
2023-09-25 11:50:00,209.43,209.51,209.08,209.24,11659.0,201.4883,201.5653,201.1516,201.3055,11659.0
2023-09-25 12:00:00,209.24,209.48,209.18,209.34,16333.0,201.3055,201.5364,201.2478,201.4017,16333.0
2023-09-25 12:10:00,209.37,209.37,209.05,209.15,5809.0,201.4306,201.4306,201.1227,201.2189,5809.0
2023-09-25 12:20:00,209.16,209.28,209.05,209.16,11586.0,201.2286,201.344,201.1227,201.2286,11586.0
2023-09-25 12:30:00,209.22,209.22,208.87,209.0,12846.0,201.2863,201.2863,200.9496,201.0746,12846.0
2023-09-25 12:40:00,208.97,209.03,208.84,208.84,12790.0,201.0458,201.1035,200.9207,200.9207,12790.0
2023-09-25 12:50:00,208.82,208.85,208.55,208.78,34359.0,200.9015,200.9303,200.6417,200.863,34359.0
2023-09-25 13:00:00,208.78,208.9,208.49,208.8,34421.0,200.863,200.9784,200.584,200.8822,34421.0
2023-09-25 13:10:00,208.8,209.28,208.8,209.12,8866.0,200.8822,201.344,200.8822,201.1901,8866.0
2023-09-25 13:20:00,209.17,209.22,208.83,208.99,9458.0,201.2382,201.2863,200.9111,201.065,9458.0
2023-09-25 13:30:00,208.95,209.12,208.85,209.06,10002.0,201.0265,201.1901,200.9303,201.1324,10002.0
2023-09-25 13:40:00,209.17,209.23,208.88,209.09,8100.0,201.2382,201.2959,200.9592,201.1612,8100.0
2023-09-25 13:50:00,209.04,209.12,208.9,209.11,7921.0,201.1131,201.1901,200.9784,201.1805,7921.0
2023-09-25 14:00:00,209.13,209.21,209.03,209.03,11192.0,201.1997,201.2767,201.1035,201.1035,11192.0
2023-09-25 14:10:00,208.99,209.12,208.94,208.98,8368.0,201.065,201.1901,201.0169,201.0554,8368.0
2023-09-25 14:20:00,208.98,208.99,208.49,208.5,7476.0,201.0554,201.065,200.584,200.5936,7476.0
2023-09-25 14:30:00,208.5,208.66,208.35,208.36,30604.0,200.5936,200.7475,200.4493,200.4589,30604.0
2023-09-25 14:40:00,208.43,208.5,208.25,208.45,10653.0,200.5262,200.5936,200.3531,200.5455,10653.0
2023-09-25 14:50:00,208.45,208.51,208.26,208.26,12230.0,200.5455,200.6032,200.3627,200.3627,12230.0
2023-09-25 15:00:00,208.26,208.3,207.97,208.01,11414.0,200.3627,200.4012,200.0837,200.1222,11414.0
2023-09-25 15:10:00,207.99,208.56,207.98,208.51,22799.0,200.1029,200.6513,200.0933,200.6032,22799.0
2023-09-25 15:20:00,208.51,208.57,208.01,208.17,22936.0,200.6032,200.6609,200.1222,200.2761,22936.0
2023-09-25 15:30:00,208.16,208.45,208.14,208.45,28887.0,200.2665,200.5455,200.2472,200.5455,28887.0
2023-09-25 15:40:00,208.45,208.49,208.28,208.33,37214.0,200.5455,200.584,200.3819,200.43,37214.0
2023-09-25 15:50:00,208.29,208.71,208.24,208.57,98489.0,200.3916,200.7956,200.3435,200.6609,98489.0
2023-09-26 09:30:00,207.36,208.24,207.23,207.42,53583.0,199.4968,200.3435,199.3718,199.5545,53583.0
2023-09-26 09:40:00,207.45,207.56,206.89,207.19,13367.0,199.5834,199.6892,199.0446,199.3333,13367.0
2023-09-26 09:50:00,207.28,207.47,206.92,207.47,22261.0,199.4199,199.6027,199.0735,199.6027,22261.0
2023-09-26 10:00:00,207.57,207.57,206.98,207.14,21924.0,199.6989,199.6989,199.1312,199.2852,21924.0
2023-09-26 10:10:00,207.08,207.27,206.6,206.69,15427.0,199.2274,199.4102,198.7656,198.8522,15427.0
2023-09-26 10:20:00,206.64,207.11,206.52,206.94,24897.0,198.8041,199.2563,198.6887,199.0927,24897.0
2023-09-26 10:30:00,206.93,206.93,206.35,206.49,10697.0,199.0831,199.0831,198.5251,198.6598,10697.0
2023-09-26 10:40:00,206.45,206.63,206.26,206.34,15461.0,198.6213,198.7945,198.4385,198.5155,15461.0
2023-09-26 10:50:00,206.39,206.98,206.31,206.98,15684.0,198.5636,199.1312,198.4866,199.1312,15684.0
2023-09-26 11:00:00,207.05,207.08,206.56,206.79,12766.0,199.1986,199.2274,198.7272,198.9484,12766.0
2023-09-26 11:10:00,206.71,206.93,206.71,206.74,12834.0,198.8715,199.0831,198.8715,198.9003,12834.0
2023-09-26 11:20:00,206.74,206.82,206.22,206.22,14037.0,198.9003,198.9773,198.4001,198.4001,14037.0
2023-09-26 11:30:00,206.25,206.47,206.05,206.43,16409.0,198.4289,198.6406,198.2365,198.6021,16409.0
2023-09-26 11:40:00,206.33,206.33,206.0,206.16,11842.0,198.5059,198.5059,198.1884,198.3423,11842.0
2023-09-26 11:50:00,206.16,206.38,206.09,206.34,11726.0,198.3423,198.554,198.275,198.5155,11726.0
2023-09-26 12:00:00,206.39,206.53,206.07,206.27,13935.0,198.5636,198.6983,198.2557,198.4482,13935.0
2023-09-26 12:10:00,206.34,206.34,206.01,206.11,7304.0,198.5155,198.5155,198.198,198.2942,7304.0
2023-09-26 12:20:00,206.11,206.19,206.02,206.09,49838.0,198.2942,198.3712,198.2076,198.275,49838.0
2023-09-26 12:30:00,206.06,206.18,205.64,205.69,15144.0,198.2461,198.3616,197.842,197.8901,15144.0
2023-09-26 12:40:00,205.69,206.12,205.69,206.12,8826.0,197.8901,198.3038,197.8901,198.3038,8826.0
2023-09-26 12:50:00,206.06,206.35,206.04,206.29,9324.0,198.2461,198.5251,198.2269,198.4674,9324.0
2023-09-26 13:00:00,206.3,206.36,205.9,206.26,25202.0,198.477,198.5347,198.0922,198.4385,25202.0
2023-09-26 13:10:00,206.28,206.46,206.0,206.07,10039.0,198.4578,198.631,198.1884,198.2557,10039.0
2023-09-26 13:20:00,206.04,206.18,205.85,205.87,5479.0,198.2269,198.3616,198.0441,198.0633,5479.0
2023-09-26 13:30:00,205.84,205.91,205.59,205.68,15874.0,198.0345,198.1018,197.7939,197.8805,15874.0
2023-09-26 13:40:00,205.67,205.67,205.44,205.47,7070.0,197.8709,197.8709,197.6496,197.6785,7070.0
2023-09-26 13:50:00,205.46,205.63,205.44,205.62,15729.0,197.6689,197.8324,197.6496,197.8228,15729.0
2023-09-26 14:00:00,205.6,205.62,204.98,205.1,23285.0,197.8036,197.8228,197.2071,197.3225,23285.0
2023-09-26 14:10:00,205.02,205.18,204.97,205.0,14881.0,197.2456,197.3995,197.1975,197.2263,14881.0
2023-09-26 14:20:00,205.0,205.26,204.99,205.07,16266.0,197.2263,197.4765,197.2167,197.2937,16266.0
2023-09-26 14:30:00,205.03,205.22,204.97,205.12,11616.0,197.2552,197.438,197.1975,197.3418,11616.0
2023-09-26 14:40:00,205.05,205.13,204.98,205.12,10898.0,197.2744,197.3514,197.2071,197.3418,10898.0
2023-09-26 14:50:00,205.1,205.21,205.0,205.21,11416.0,197.3225,197.4284,197.2263,197.4284,11416.0
2023-09-26 15:00:00,205.16,205.53,205.16,205.41,20043.0,197.3802,197.7362,197.3802,197.6208,20043.0
2023-09-26 15:10:00,205.39,205.42,204.95,205.0,23887.0,197.6015,197.6304,197.1782,197.2263,23887.0
2023-09-26 15:20:00,204.99,205.14,204.89,205.01,29778.0,197.2167,197.361,197.1205,197.2359,29778.0
2023-09-26 15:30:00,204.99,205.09,204.89,205.06,54232.0,197.2167,197.3129,197.1205,197.284,54232.0
2023-09-26 15:40:00,205.06,205.29,204.79,204.81,137717.0,197.284,197.5053,197.0243,197.0435,137717.0
2023-09-26 15:50:00,204.75,205.12,204.62,204.83,169097.0,196.9858,197.3418,196.8607,197.0628,169097.0
2023-09-27 09:30:00,205.21,205.55,204.03,204.15,40355.0,197.4284,197.7555,196.2931,196.4085,40355.0
2023-09-27 09:40:00,204.04,204.06,203.14,203.5,17618.0,196.3027,196.322,195.4368,195.7832,17618.0
2023-09-27 09:50:00,203.52,204.13,203.42,203.71,28193.0,195.8024,196.3893,195.7062,195.9852,28193.0
2023-09-27 10:00:00,203.65,203.65,202.72,202.74,37267.0,195.9275,195.9275,195.0328,195.052,37267.0
2023-09-27 10:10:00,202.74,202.85,202.43,202.59,25167.0,195.052,195.1578,194.7538,194.9077,25167.0
2023-09-27 10:20:00,202.62,203.11,202.61,202.75,30484.0,194.9366,195.408,194.9269,195.0616,30484.0
2023-09-27 10:30:00,202.7,202.81,202.44,202.52,22306.0,195.0135,195.1194,194.7634,194.8404,22306.0
2023-09-27 10:40:00,202.51,202.51,202.23,202.46,21147.0,194.8307,194.8307,194.5614,194.7826,21147.0
2023-09-27 10:50:00,202.43,202.43,201.7,201.78,23115.0,194.7538,194.7538,194.0515,194.1284,23115.0
2023-09-27 11:00:00,201.78,202.29,201.68,202.28,26340.0,194.1284,194.6191,194.0322,194.6095,26340.0
2023-09-27 11:10:00,202.28,202.39,202.13,202.24,34657.0,194.6095,194.7153,194.4651,194.571,34657.0
2023-09-27 11:20:00,202.25,202.4,202.14,202.27,29376.0,194.5806,194.7249,194.4748,194.5998,29376.0
2023-09-27 11:30:00,202.26,202.81,202.24,202.34,28221.0,194.5902,195.1194,194.571,194.6672,28221.0
2023-09-27 11:40:00,202.3,202.33,201.69,201.85,15421.0,194.6287,194.6576,194.0418,194.1958,15421.0
2023-09-27 11:50:00,201.86,201.96,201.8,201.96,13675.0,194.2054,194.3016,194.1477,194.3016,13675.0
2023-09-27 12:00:00,201.96,201.96,201.48,201.69,17681.0,194.3016,194.3016,193.8398,194.0418,17681.0
2023-09-27 12:10:00,201.71,201.87,201.6,201.83,22335.0,194.0611,194.215,193.9552,194.1765,22335.0
2023-09-27 12:20:00,201.85,201.95,201.71,201.82,23464.0,194.1958,194.292,194.0611,194.1669,23464.0
2023-09-27 12:30:00,201.84,202.38,201.84,202.31,30991.0,194.1861,194.7057,194.1861,194.6383,30991.0
2023-09-27 12:40:00,202.24,202.76,202.12,202.65,22364.0,194.571,195.0713,194.4555,194.9654,22364.0
2023-09-27 12:50:00,202.65,202.72,202.33,202.48,27694.0,194.9654,195.0328,194.6576,194.8019,27694.0
2023-09-27 13:00:00,202.47,202.76,202.36,202.37,29847.0,194.7923,195.0713,194.6864,194.696,29847.0
2023-09-27 13:10:00,202.35,202.35,202.03,202.06,26975.0,194.6768,194.6768,194.3689,194.3978,26975.0
2023-09-27 13:20:00,202.09,202.09,201.46,201.72,17268.0,194.4267,194.4267,193.8206,194.0707,17268.0
2023-09-27 13:30:00,201.65,201.96,201.64,201.83,19397.0,194.0033,194.3016,193.9937,194.1765,19397.0
2023-09-27 13:40:00,201.78,202.04,201.53,201.98,16279.0,194.1284,194.3786,193.8879,194.3208,16279.0
2023-09-27 13:50:00,202.01,202.48,202.01,202.44,20169.0,194.3497,194.8019,194.3497,194.7634,20169.0
2023-09-27 14:00:00,202.48,202.54,201.93,201.98,11975.0,194.8019,194.8596,194.2727,194.3208,11975.0
2023-09-27 14:10:00,201.89,201.89,201.66,201.68,23095.0,194.2342,194.2342,194.013,194.0322,23095.0
2023-09-27 14:20:00,201.61,202.0,201.52,201.95,18029.0,193.9649,194.3401,193.8783,194.292,18029.0
2023-09-27 14:30:00,202.05,202.35,202.01,202.11,15414.0,194.3882,194.6768,194.3497,194.4459,15414.0
2023-09-27 14:40:00,202.15,202.32,202.08,202.08,36223.0,194.4844,194.6479,194.417,194.417,36223.0
2023-09-27 14:50:00,202.13,202.27,202.04,202.2,19834.0,194.4651,194.5998,194.3786,194.5325,19834.0
2023-09-27 15:00:00,202.2,203.06,202.1,202.97,32259.0,194.5325,195.3599,194.4363,195.2733,32259.0
2023-09-27 15:10:00,202.95,203.13,202.77,203.02,53967.0,195.2541,195.4272,195.0809,195.3214,53967.0
2023-09-27 15:20:00,203.04,203.12,202.76,202.81,36787.0,195.3406,195.4176,195.0713,195.1194,36787.0
2023-09-27 15:30:00,202.75,202.75,202.18,202.29,34361.0,195.0616,195.0616,194.5132,194.6191,34361.0
2023-09-27 15:40:00,202.27,202.31,201.79,202.08,62595.0,194.5998,194.6383,194.138,194.417,62595.0
2023-09-27 15:50:00,202.11,202.83,202.11,202.53,216406.0,194.4459,195.1386,194.4459,194.85,216406.0
2023-09-28 09:30:00,202.43,203.24,202.14,202.36,32802.0,194.7538,195.5331,194.4748,194.6864,32802.0
2023-09-28 09:40:00,202.37,202.46,201.58,201.77,30651.0,194.696,194.7826,193.936,194.1188,30651.0
2023-09-28 09:50:00,201.8,202.49,201.77,202.44,25781.0,194.1477,194.8115,194.1188,194.7634,25781.0
2023-09-28 10:00:00,202.5,202.73,202.39,202.39,19959.0,194.8211,195.0424,194.7153,194.7153,19959.0
2023-09-28 10:10:00,202.37,203.5,202.34,203.45,30712.0,194.696,195.7832,194.6672,195.7351,30712.0
2023-09-28 10:20:00,203.53,203.75,203.13,203.26,27152.0,195.8121,196.0237,195.4272,195.5523,27152.0
2023-09-28 10:30:00,203.26,203.72,203.01,203.69,23857.0,195.5523,195.9949,195.3118,195.966,23857.0
2023-09-28 10:40:00,203.65,204.11,203.4,204.05,56039.0,195.9275,196.3701,195.687,196.3123,56039.0
2023-09-28 10:50:00,204.05,204.38,203.93,204.06,34362.0,196.3123,196.6298,196.1969,196.322,34362.0
2023-09-28 11:00:00,204.06,204.69,204.0,204.63,19482.0,196.322,196.9281,196.2642,196.8703,19482.0
2023-09-28 11:10:00,204.69,204.69,204.22,204.32,20566.0,196.9281,196.9281,196.4759,196.5721,20566.0
2023-09-28 11:20:00,204.27,204.51,204.08,204.37,18199.0,196.524,196.7549,196.3412,196.6202,18199.0
2023-09-28 11:30:00,204.37,204.65,203.94,204.01,31437.0,196.6202,196.8896,196.2065,196.2739,31437.0
2023-09-28 11:40:00,203.96,204.44,203.92,204.23,20617.0,196.2258,196.6875,196.1873,196.4855,20617.0
2023-09-28 11:50:00,204.22,204.51,204.16,204.31,21413.0,196.4759,196.7549,196.4182,196.5625,21413.0
2023-09-28 12:00:00,204.38,204.38,203.86,203.94,12338.0,196.6298,196.6298,196.1295,196.2065,12338.0
2023-09-28 12:10:00,203.91,203.93,203.73,203.89,13797.0,196.1776,196.1969,196.0045,196.1584,13797.0
2023-09-28 12:20:00,203.89,204.32,203.83,204.22,19400.0,196.1584,196.5721,196.1007,196.4759,19400.0
2023-09-28 12:30:00,204.23,204.37,204.12,204.16,19326.0,196.4855,196.6202,196.3797,196.4182,19326.0
2023-09-28 12:40:00,204.19,204.39,203.91,203.92,13948.0,196.447,196.6394,196.1776,196.1873,13948.0
2023-09-28 12:50:00,203.94,203.98,203.58,203.87,27918.0,196.2065,196.245,195.8602,196.1392,27918.0
2023-09-28 13:00:00,203.92,204.1,203.81,204.09,9882.0,196.1873,196.3604,196.0814,196.3508,9882.0
2023-09-28 13:10:00,204.07,204.09,203.78,203.85,13252.0,196.3316,196.3508,196.0526,196.1199,13252.0
2023-09-28 13:20:00,203.84,204.01,203.66,203.66,13829.0,196.1103,196.2739,195.9371,195.9371,13829.0
2023-09-28 13:30:00,203.65,203.81,203.44,203.72,18577.0,195.9275,196.0814,195.7255,195.9949,18577.0
2023-09-28 13:40:00,203.7,203.95,203.63,203.89,11239.0,195.9756,196.2161,195.9083,196.1584,11239.0
2023-09-28 13:50:00,203.93,203.93,203.61,203.79,13562.0,196.1969,196.1969,195.889,196.0622,13562.0
2023-09-28 14:00:00,203.84,203.92,203.74,203.92,14802.0,196.1103,196.1873,196.0141,196.1873,14802.0
2023-09-28 14:10:00,203.92,204.48,203.8,204.43,26559.0,196.1873,196.726,196.0718,196.6779,26559.0
2023-09-28 14:20:00,204.46,204.46,204.14,204.19,19968.0,196.7068,196.7068,196.3989,196.447,19968.0
2023-09-28 14:30:00,204.2,204.21,203.55,203.74,18323.0,196.4567,196.4663,195.8313,196.0141,18323.0
2023-09-28 14:40:00,203.78,204.02,203.65,203.94,13275.0,196.0526,196.2835,195.9275,196.2065,13275.0
2023-09-28 14:50:00,203.94,204.01,203.78,203.98,12189.0,196.2065,196.2739,196.0526,196.245,12189.0
2023-09-28 15:00:00,204.01,204.29,203.99,204.07,20430.0,196.2739,196.5432,196.2546,196.3316,20430.0
2023-09-28 15:10:00,204.09,204.34,204.08,204.27,15713.0,196.3508,196.5913,196.3412,196.524,15713.0
2023-09-28 15:20:00,204.29,204.76,204.29,204.76,16865.0,196.5432,196.9954,196.5432,196.9954,16865.0
2023-09-28 15:30:00,204.76,204.82,203.88,203.88,41310.0,196.9954,197.0531,196.1488,196.1488,41310.0
2023-09-28 15:40:00,203.87,204.04,203.71,203.82,56848.0,196.1392,196.3027,195.9852,196.0911,56848.0
2023-09-28 15:50:00,203.78,204.16,203.68,204.15,194048.0,196.0526,196.4182,195.9564,196.4085,194048.0
2023-09-29 09:30:00,205.88,205.88,204.41,204.59,59352.0,198.0729,198.0729,196.6587,196.8319,59352.0
2023-09-29 09:40:00,204.59,204.67,204.05,204.31,17296.0,196.8319,196.9088,196.3123,196.5625,17296.0
2023-09-29 09:50:00,204.35,204.8,204.01,204.53,16982.0,196.601,197.0339,196.2739,196.7741,16982.0
2023-09-29 10:00:00,204.44,205.21,204.34,204.75,28429.0,196.6875,197.4284,196.5913,196.9858,28429.0
2023-09-29 10:10:00,204.76,204.95,204.5,204.92,38835.0,196.9954,197.1782,196.7453,197.1493,38835.0
2023-09-29 10:20:00,204.95,205.21,204.64,204.91,36599.0,197.1782,197.4284,196.88,197.1397,36599.0
2023-09-29 10:30:00,204.99,205.1,204.73,204.96,20823.0,197.2167,197.3225,196.9666,197.1878,20823.0
2023-09-29 10:40:00,204.92,205.42,204.92,205.19,16833.0,197.1493,197.6304,197.1493,197.4091,16833.0
2023-09-29 10:50:00,205.17,205.58,205.14,205.3,12174.0,197.3899,197.7843,197.361,197.5149,12174.0
2023-09-29 11:00:00,205.36,205.49,205.09,205.36,23437.0,197.5727,197.6977,197.3129,197.5727,23437.0
2023-09-29 11:10:00,205.38,205.38,204.91,205.04,45438.0,197.5919,197.5919,197.1397,197.2648,45438.0
2023-09-29 11:20:00,205.08,205.49,205.07,205.24,33302.0,197.3033,197.6977,197.2937,197.4572,33302.0
2023-09-29 11:30:00,205.18,205.5,204.98,205.09,12255.0,197.3995,197.7074,197.2071,197.3129,12255.0
2023-09-29 11:40:00,205.06,205.25,204.62,204.64,19644.0,197.284,197.4668,196.8607,196.88,19644.0
2023-09-29 11:50:00,204.64,205.03,204.63,204.95,24002.0,196.88,197.2552,196.8703,197.1782,24002.0
2023-09-29 12:00:00,204.91,205.37,204.7,205.32,25270.0,197.1397,197.5823,196.9377,197.5342,25270.0
2023-09-29 12:10:00,205.33,205.39,204.83,205.27,14227.0,197.5438,197.6015,197.0628,197.4861,14227.0
2023-09-29 12:20:00,205.27,205.73,205.26,205.55,16053.0,197.4861,197.9286,197.4765,197.7555,16053.0
2023-09-29 12:30:00,205.55,205.57,205.21,205.33,19960.0,197.7555,197.7747,197.4284,197.5438,19960.0
2023-09-29 12:40:00,205.3,205.55,204.95,205.0,13259.0,197.5149,197.7555,197.1782,197.2263,13259.0
2023-09-29 12:50:00,204.92,204.99,204.72,204.86,23056.0,197.1493,197.2167,196.9569,197.0916,23056.0
2023-09-29 13:00:00,204.78,204.78,203.99,204.0,12887.0,197.0147,197.0147,196.2546,196.2642,12887.0
2023-09-29 13:10:00,204.01,204.07,203.66,203.79,8382.0,196.2739,196.3316,195.9371,196.0622,8382.0
2023-09-29 13:20:00,203.87,204.11,203.81,204.07,10156.0,196.1392,196.3701,196.0814,196.3316,10156.0
2023-09-29 13:30:00,204.07,204.41,204.01,204.18,21368.0,196.3316,196.6587,196.2739,196.4374,21368.0
2023-09-29 13:40:00,204.2,204.31,203.95,203.95,9112.0,196.4567,196.5625,196.2161,196.2161,9112.0
2023-09-29 13:50:00,203.93,204.05,203.65,203.69,8940.0,196.1969,196.3123,195.9275,195.966,8940.0
2023-09-29 14:00:00,203.65,203.92,203.4,203.4,15051.0,195.9275,196.1873,195.687,195.687,15051.0
2023-09-29 14:10:00,203.42,203.68,203.39,203.63,8450.0,195.7062,195.9564,195.6774,195.9083,8450.0
2023-09-29 14:20:00,203.59,203.77,203.42,203.44,17887.0,195.8698,196.043,195.7062,195.7255,17887.0
2023-09-29 14:30:00,203.45,203.57,203.32,203.53,11158.0,195.7351,195.8505,195.61,195.8121,11158.0
2023-09-29 14:40:00,203.56,203.85,203.56,203.72,6430.0,195.8409,196.1199,195.8409,195.9949,6430.0
2023-09-29 14:50:00,203.68,204.3,203.53,204.2,13925.0,195.9564,196.5529,195.8121,196.4567,13925.0
2023-09-29 15:00:00,204.23,204.42,203.86,203.93,13357.0,196.4855,196.6683,196.1295,196.1969,13357.0
2023-09-29 15:10:00,203.84,204.19,203.83,204.11,12563.0,196.1103,196.447,196.1007,196.3701,12563.0
2023-09-29 15:20:00,204.07,204.22,203.89,204.16,27808.0,196.3316,196.4759,196.1584,196.4182,27808.0
2023-09-29 15:30:00,204.17,204.22,203.78,204.1,36514.0,196.4278,196.4759,196.0526,196.3604,36514.0
2023-09-29 15:40:00,204.11,204.22,203.74,204.06,39947.0,196.3701,196.4759,196.0141,196.322,39947.0
2023-09-29 15:50:00,203.96,204.54,203.44,203.73,158620.0,196.2258,196.7838,195.7255,196.0045,158620.0
2023-10-02 09:30:00,201.89,203.09,200.64,200.64,37394.0,194.2342,195.3887,193.0316,193.0316,37394.0
2023-10-02 09:40:00,200.55,201.65,200.38,200.88,33004.0,192.9451,194.0033,192.7815,193.2625,33004.0
2023-10-02 09:50:00,200.86,201.13,200.13,200.9,35375.0,193.2433,193.5031,192.541,193.2818,35375.0
2023-10-02 10:00:00,200.74,201.72,200.65,200.99,30650.0,193.1279,194.0707,193.0413,193.3684,30650.0
2023-10-02 10:10:00,200.94,201.48,200.77,201.32,16205.0,193.3203,193.8398,193.1567,193.6859,16205.0
2023-10-02 10:20:00,201.25,201.76,201.07,201.15,10341.0,193.6185,194.1092,193.4453,193.5223,10341.0
2023-10-02 10:30:00,201.08,201.26,200.94,201.22,11833.0,193.455,193.6281,193.3203,193.5897,11833.0
2023-10-02 10:40:00,201.24,201.6,200.78,200.81,22529.0,193.6089,193.9552,193.1663,193.1952,22529.0
2023-10-02 10:50:00,200.77,201.08,200.67,200.96,31670.0,193.1567,193.455,193.0605,193.3395,31670.0
2023-10-02 11:00:00,200.96,201.76,200.89,201.39,25536.0,193.3395,194.1092,193.2722,193.7532,25536.0
2023-10-02 11:10:00,201.33,201.61,201.12,201.4,28567.0,193.6955,193.9649,193.4934,193.7628,28567.0
2023-10-02 11:20:00,201.4,202.11,201.35,202.1,24340.0,193.7628,194.4459,193.7147,194.4363,24340.0
2023-10-02 11:30:00,202.15,202.25,201.59,201.59,15774.0,194.4844,194.5806,193.9456,193.9456,15774.0
2023-10-02 11:40:00,201.62,201.63,201.36,201.53,16789.0,193.9745,193.9841,193.7243,193.8879,16789.0
2023-10-02 11:50:00,201.54,201.59,200.9,201.19,18118.0,193.8975,193.9456,193.2818,193.5608,18118.0
2023-10-02 12:00:00,201.13,201.13,200.75,200.75,14364.0,193.5031,193.5031,193.1375,193.1375,14364.0
2023-10-02 12:10:00,200.79,201.1,200.78,200.98,18701.0,193.176,193.4742,193.1663,193.3588,18701.0
2023-10-02 12:20:00,200.92,201.32,200.89,201.24,17035.0,193.301,193.6859,193.2722,193.6089,17035.0
2023-10-02 12:30:00,201.27,201.27,201.0,201.14,25250.0,193.6378,193.6378,193.378,193.5127,25250.0
2023-10-02 12:40:00,201.14,201.2,200.77,200.78,22614.0,193.5127,193.5704,193.1567,193.1663,22614.0
2023-10-02 12:50:00,200.74,201.19,200.71,201.18,15913.0,193.1279,193.5608,193.099,193.5512,15913.0
2023-10-02 13:00:00,201.16,201.42,201.11,201.39,17394.0,193.5319,193.7821,193.4838,193.7532,17394.0
2023-10-02 13:10:00,201.41,201.55,201.24,201.48,11700.0,193.7724,193.9071,193.6089,193.8398,11700.0
2023-10-02 13:20:00,201.57,201.66,201.39,201.55,23107.0,193.9264,194.013,193.7532,193.9071,23107.0
2023-10-02 13:30:00,201.58,201.71,201.46,201.71,16529.0,193.936,194.0611,193.8206,194.0611,16529.0
2023-10-02 13:40:00,201.65,201.84,201.5,201.84,19427.0,194.0033,194.1861,193.859,194.1861,19427.0
2023-10-02 13:50:00,201.81,201.94,201.69,201.84,10260.0,194.1573,194.2824,194.0418,194.1861,10260.0
2023-10-02 14:00:00,201.84,202.35,201.8,202.3,26190.0,194.1861,194.6768,194.1477,194.6287,26190.0
2023-10-02 14:10:00,202.35,202.81,202.32,202.32,18984.0,194.6768,195.1194,194.6479,194.6479,18984.0
2023-10-02 14:20:00,202.23,202.36,201.88,201.89,13986.0,194.5614,194.6864,194.2246,194.2342,13986.0
2023-10-02 14:30:00,201.84,202.04,201.83,201.86,13252.0,194.1861,194.3786,194.1765,194.2054,13252.0
2023-10-02 14:40:00,201.8,202.11,201.74,202.09,12756.0,194.1477,194.4459,194.0899,194.4267,12756.0
2023-10-02 14:50:00,202.06,202.41,202.04,202.15,30192.0,194.3978,194.7345,194.3786,194.4844,30192.0
2023-10-02 15:00:00,202.14,202.28,201.73,202.18,31286.0,194.4748,194.6095,194.0803,194.5132,31286.0
2023-10-02 15:10:00,202.17,202.33,201.83,202.0,17855.0,194.5036,194.6576,194.1765,194.3401,17855.0
2023-10-02 15:20:00,201.94,202.4,201.91,202.28,20179.0,194.2824,194.7249,194.2535,194.6095,20179.0
2023-10-02 15:30:00,202.25,202.41,202.13,202.36,29309.0,194.5806,194.7345,194.4651,194.6864,29309.0
2023-10-02 15:40:00,202.34,202.65,202.32,202.43,43709.0,194.6672,194.9654,194.6479,194.7538,43709.0
2023-10-02 15:50:00,202.4,202.7,202.1,202.7,138901.0,194.7249,195.0135,194.4363,195.0135,138901.0
2023-10-03 09:30:00,201.94,203.18,201.6,203.18,55404.0,194.2824,195.4753,193.9552,195.4753,55404.0
2023-10-03 09:40:00,203.2,204.82,203.06,204.82,38353.0,195.4946,197.0531,195.3599,197.0531,38353.0
2023-10-03 09:50:00,204.79,205.09,204.33,204.91,31086.0,197.0243,197.3129,196.5817,197.1397,31086.0
2023-10-03 10:00:00,204.83,205.14,203.49,203.72,47008.0,197.0628,197.361,195.7736,195.9949,47008.0
2023-10-03 10:10:00,203.71,203.96,203.16,203.55,22613.0,195.9852,196.2258,195.4561,195.8313,22613.0
2023-10-03 10:20:00,203.57,203.68,203.31,203.31,19843.0,195.8505,195.9564,195.6004,195.6004,19843.0
2023-10-03 10:30:00,203.26,203.45,202.92,203.03,15226.0,195.5523,195.7351,195.2252,195.331,15226.0
2023-10-03 10:40:00,203.16,203.26,202.76,202.97,12416.0,195.4561,195.5523,195.0713,195.2733,12416.0
2023-10-03 10:50:00,202.89,203.61,202.61,203.61,13787.0,195.1963,195.889,194.9269,195.889,13787.0
2023-10-03 11:00:00,203.54,204.05,203.43,203.87,32796.0,195.8217,196.3123,195.7158,196.1392,32796.0
2023-10-03 11:10:00,203.87,204.06,203.51,204.05,30713.0,196.1392,196.322,195.7928,196.3123,30713.0
2023-10-03 11:20:00,204.08,204.18,203.77,203.86,13583.0,196.3412,196.4374,196.043,196.1295,13583.0
2023-10-03 11:30:00,203.84,203.99,203.58,203.69,22979.0,196.1103,196.2546,195.8602,195.966,22979.0
2023-10-03 11:40:00,203.7,203.82,203.33,203.33,14777.0,195.9756,196.0911,195.6196,195.6196,14777.0
2023-10-03 11:50:00,203.26,203.75,203.22,203.66,21669.0,195.5523,196.0237,195.5138,195.9371,21669.0
2023-10-03 12:00:00,203.66,204.24,203.63,204.07,16992.0,195.9371,196.4951,195.9083,196.3316,16992.0
2023-10-03 12:10:00,204.08,204.42,203.86,204.25,19621.0,196.3412,196.6683,196.1295,196.5048,19621.0
2023-10-03 12:20:00,204.31,204.5,204.05,204.45,19168.0,196.5625,196.7453,196.3123,196.6972,19168.0
2023-10-03 12:30:00,204.5,204.52,204.16,204.27,19826.0,196.7453,196.7645,196.4182,196.524,19826.0
2023-10-03 12:40:00,204.38,204.53,203.78,204.27,11982.0,196.6298,196.7741,196.0526,196.524,11982.0
2023-10-03 12:50:00,204.19,204.47,204.07,204.22,20594.0,196.447,196.7164,196.3316,196.4759,20594.0
2023-10-03 13:00:00,204.27,204.45,203.83,203.83,27655.0,196.524,196.6972,196.1007,196.1007,27655.0
2023-10-03 13:10:00,203.78,203.96,203.55,203.6,15723.0,196.0526,196.2258,195.8313,195.8794,15723.0
2023-10-03 13:20:00,203.61,203.91,203.51,203.59,10157.0,195.889,196.1776,195.7928,195.8698,10157.0
2023-10-03 13:30:00,203.55,203.87,203.46,203.86,9946.0,195.8313,196.1392,195.7447,196.1295,9946.0
2023-10-03 13:40:00,203.9,204.14,203.46,203.54,36971.0,196.168,196.3989,195.7447,195.8217,36971.0
2023-10-03 13:50:00,203.47,203.58,203.17,203.21,14167.0,195.7543,195.8602,195.4657,195.5042,14167.0
2023-10-03 14:00:00,203.2,203.46,202.88,202.95,16941.0,195.4946,195.7447,195.1867,195.2541,16941.0
2023-10-03 14:10:00,202.96,203.33,202.92,203.33,29610.0,195.2637,195.6196,195.2252,195.6196,29610.0
2023-10-03 14:20:00,203.3,203.3,202.95,203.18,11495.0,195.5908,195.5908,195.2541,195.4753,11495.0
2023-10-03 14:30:00,203.17,203.53,203.09,203.52,13177.0,195.4657,195.8121,195.3887,195.8024,13177.0
2023-10-03 14:40:00,203.51,203.57,203.37,203.47,10606.0,195.7928,195.8505,195.6581,195.7543,10606.0
2023-10-03 14:50:00,203.49,203.81,203.38,203.6,37972.0,195.7736,196.0814,195.6677,195.8794,37972.0
2023-10-03 15:00:00,203.66,203.7,203.2,203.32,34860.0,195.9371,195.9756,195.4946,195.61,34860.0
2023-10-03 15:10:00,203.32,203.56,203.22,203.42,25576.0,195.61,195.8409,195.5138,195.7062,25576.0
2023-10-03 15:20:00,203.36,203.6,203.31,203.54,21170.0,195.6485,195.8794,195.6004,195.8217,21170.0
2023-10-03 15:30:00,203.56,203.73,203.18,203.63,28957.0,195.8409,196.0045,195.4753,195.9083,28957.0
2023-10-03 15:40:00,203.63,203.9,203.48,203.74,55751.0,195.9083,196.168,195.764,196.0141,55751.0
2023-10-03 15:50:00,203.69,203.95,203.49,203.88,117634.0,195.966,196.2161,195.7736,196.1488,117634.0
2023-10-04 09:30:00,203.5,205.0,203.09,203.26,30277.0,195.7832,197.2263,195.3887,195.5523,30277.0
2023-10-04 09:40:00,203.22,203.61,202.52,202.52,23428.0,195.5138,195.889,194.8404,194.8404,23428.0
2023-10-04 09:50:00,202.67,204.16,202.67,204.02,26952.0,194.9847,196.4182,194.9847,196.2835,26952.0
2023-10-04 10:00:00,203.91,204.22,202.77,202.78,54275.0,196.1776,196.4759,195.0809,195.0905,54275.0
2023-10-04 10:10:00,202.78,202.96,202.47,202.47,15261.0,195.0905,195.2637,194.7923,194.7923,15261.0
2023-10-04 10:20:00,202.6,202.68,202.18,202.19,27431.0,194.9173,194.9943,194.5132,194.5229,27431.0
2023-10-04 10:30:00,202.18,202.4,202.11,202.28,14678.0,194.5132,194.7249,194.4459,194.6095,14678.0
2023-10-04 10:40:00,202.28,202.28,201.36,201.45,18771.0,194.6095,194.6095,193.7243,193.8109,18771.0
2023-10-04 10:50:00,201.37,201.74,201.35,201.59,11740.0,193.734,194.0899,193.7147,193.9456,11740.0
2023-10-04 11:00:00,201.64,202.2,201.63,202.18,14706.0,193.9937,194.5325,193.9841,194.5132,14706.0
2023-10-04 11:10:00,202.12,202.67,202.07,202.67,19791.0,194.4555,194.9847,194.4074,194.9847,19791.0
2023-10-04 11:20:00,202.85,202.91,202.16,202.81,35679.0,195.1578,195.2156,194.494,195.1194,35679.0
2023-10-04 11:30:00,202.83,202.83,202.32,202.51,11034.0,195.1386,195.1386,194.6479,194.8307,11034.0
2023-10-04 11:40:00,202.51,203.08,202.33,203.06,27961.0,194.8307,195.3791,194.6576,195.3599,27961.0
2023-10-04 11:50:00,203.04,203.44,202.93,203.34,18908.0,195.3406,195.7255,195.2348,195.6293,18908.0
2023-10-04 12:00:00,203.25,203.27,203.01,203.05,8000.0,195.5427,195.5619,195.3118,195.3503,8000.0
2023-10-04 12:10:00,203.03,203.3,202.88,203.22,12588.0,195.331,195.5908,195.1867,195.5138,12588.0
2023-10-04 12:20:00,203.22,203.26,202.98,203.18,17645.0,195.5138,195.5523,195.2829,195.4753,17645.0
2023-10-04 12:30:00,203.2,203.4,203.07,203.24,30456.0,195.4946,195.687,195.3695,195.5331,30456.0
2023-10-04 12:40:00,203.18,203.24,202.24,202.24,27231.0,195.4753,195.5331,194.571,194.571,27231.0
2023-10-04 12:50:00,202.23,202.62,202.04,202.15,42554.0,194.5614,194.9366,194.3786,194.4844,42554.0
2023-10-04 13:00:00,202.18,202.21,201.89,201.98,10193.0,194.5132,194.5421,194.2342,194.3208,10193.0
2023-10-04 13:10:00,201.97,202.02,201.84,201.92,14172.0,194.3112,194.3593,194.1861,194.2631,14172.0
2023-10-04 13:20:00,201.89,202.07,201.61,201.86,17319.0,194.2342,194.4074,193.9649,194.2054,17319.0
2023-10-04 13:30:00,201.83,202.33,201.76,202.2,35334.0,194.1765,194.6576,194.1092,194.5325,35334.0
2023-10-04 13:40:00,202.2,202.36,201.92,202.24,21501.0,194.5325,194.6864,194.2631,194.571,21501.0
2023-10-04 13:50:00,202.23,202.23,201.92,202.06,11557.0,194.5614,194.5614,194.2631,194.3978,11557.0
2023-10-04 14:00:00,202.06,202.07,201.76,201.78,33260.0,194.3978,194.4074,194.1092,194.1284,33260.0
2023-10-04 14:10:00,201.78,202.08,201.78,202.0,13268.0,194.1284,194.417,194.1284,194.3401,13268.0
2023-10-04 14:20:00,202.02,202.03,201.66,201.96,18479.0,194.3593,194.3689,194.013,194.3016,18479.0
2023-10-04 14:30:00,202.0,202.08,201.83,202.07,13739.0,194.3401,194.417,194.1765,194.4074,13739.0
2023-10-04 14:40:00,202.02,202.15,201.92,202.04,8918.0,194.3593,194.4844,194.2631,194.3786,8918.0
2023-10-04 14:50:00,202.01,202.07,201.94,202.02,13095.0,194.3497,194.4074,194.2824,194.3593,13095.0
2023-10-04 15:00:00,202.0,202.12,201.88,202.03,20220.0,194.3401,194.4555,194.2246,194.3689,20220.0
2023-10-04 15:10:00,201.98,202.55,201.98,202.33,20904.0,194.3208,194.8692,194.3208,194.6576,20904.0
2023-10-04 15:20:00,202.32,202.51,202.29,202.51,33063.0,194.6479,194.8307,194.6191,194.8307,33063.0
2023-10-04 15:30:00,202.52,202.91,202.3,202.69,41698.0,194.8404,195.2156,194.6287,195.0039,41698.0
2023-10-04 15:40:00,202.69,202.73,201.96,201.96,33853.0,195.0039,195.0424,194.3016,194.3016,33853.0
2023-10-04 15:50:00,201.89,202.52,201.82,202.16,180204.0,194.2342,194.8404,194.1669,194.494,180204.0
2023-10-05 09:30:00,202.17,202.42,201.14,201.16,26294.0,194.5036,194.7441,193.5127,193.5319,26294.0
2023-10-05 09:40:00,201.14,201.58,200.87,201.45,18974.0,193.5127,193.936,193.2529,193.8109,18974.0
2023-10-05 09:50:00,201.47,201.85,201.29,201.73,25170.0,193.8302,194.1958,193.657,194.0803,25170.0
2023-10-05 10:00:00,201.72,201.83,201.09,201.33,24173.0,194.0707,194.1765,193.4646,193.6955,24173.0
2023-10-05 10:10:00,201.3,201.31,200.89,201.12,18758.0,193.6666,193.6762,193.2722,193.4934,18758.0
2023-10-05 10:20:00,201.11,201.13,200.45,200.56,32419.0,193.4838,193.5031,192.8489,192.9547,32419.0
2023-10-05 10:30:00,200.53,200.95,200.31,200.37,27783.0,192.9258,193.3299,192.7142,192.7719,27783.0
2023-10-05 10:40:00,200.27,200.75,200.21,200.31,27521.0,192.6757,193.1375,192.618,192.7142,27521.0
2023-10-05 10:50:00,200.31,200.47,200.19,200.3,20984.0,192.7142,192.8681,192.5987,192.7045,20984.0
2023-10-05 11:00:00,200.21,200.25,199.51,199.61,13826.0,192.618,192.6564,191.9445,192.0407,13826.0
2023-10-05 11:10:00,199.6,199.89,199.53,199.63,16601.0,192.0311,192.3101,191.9637,192.0599,16601.0
2023-10-05 11:20:00,199.66,200.32,199.65,199.86,14690.0,192.0888,192.7238,192.0792,192.2812,14690.0
2023-10-05 11:30:00,199.98,200.17,199.73,199.73,18241.0,192.3967,192.5795,192.1562,192.1562,18241.0
2023-10-05 11:40:00,199.8,200.0,199.73,199.99,12646.0,192.2235,192.4159,192.1562,192.4063,12646.0
2023-10-05 11:50:00,200.0,200.24,199.85,199.88,8665.0,192.4159,192.6468,192.2716,192.3005,8665.0
2023-10-05 12:00:00,199.88,200.24,199.86,200.24,9330.0,192.3005,192.6468,192.2812,192.6468,9330.0
2023-10-05 12:10:00,200.28,200.4,200.16,200.39,11014.0,192.6853,192.8007,192.5698,192.7911,11014.0
2023-10-05 12:20:00,200.39,200.84,200.33,200.75,12657.0,192.7911,193.2241,192.7334,193.1375,12657.0
2023-10-05 12:30:00,200.81,200.95,200.65,200.86,11050.0,193.1952,193.3299,193.0413,193.2433,11050.0
2023-10-05 12:40:00,200.81,200.86,200.49,200.58,11754.0,193.1952,193.2433,192.8873,192.9739,11754.0
2023-10-05 12:50:00,200.56,200.79,200.33,200.45,12057.0,192.9547,193.176,192.7334,192.8489,12057.0
2023-10-05 13:00:00,200.5,200.59,200.3,200.3,7356.0,192.897,192.9835,192.7045,192.7045,7356.0
2023-10-05 13:10:00,200.24,200.42,200.17,200.31,9393.0,192.6468,192.82,192.5795,192.7142,9393.0
2023-10-05 13:20:00,200.26,200.38,200.08,200.12,12270.0,192.6661,192.7815,192.4929,192.5314,12270.0
2023-10-05 13:30:00,200.09,200.98,200.0,200.87,16718.0,192.5025,193.3588,192.4159,193.2529,16718.0
2023-10-05 13:40:00,200.94,201.11,200.87,200.97,8552.0,193.3203,193.4838,193.2529,193.3491,8552.0
2023-10-05 13:50:00,200.92,200.99,200.76,200.9,6639.0,193.301,193.3684,193.1471,193.2818,6639.0
2023-10-05 14:00:00,200.93,201.15,200.93,201.03,7584.0,193.3107,193.5223,193.3107,193.4069,7584.0
2023-10-05 14:10:00,201.04,201.06,200.87,200.93,14451.0,193.4165,193.4357,193.2529,193.3107,14451.0
2023-10-05 14:20:00,200.93,201.04,200.81,201.04,11101.0,193.3107,193.4165,193.1952,193.4165,11101.0
2023-10-05 14:30:00,201.04,201.43,200.97,201.43,15177.0,193.4165,193.7917,193.3491,193.7917,15177.0
2023-10-05 14:40:00,201.43,201.52,201.02,201.02,17301.0,193.7917,193.8783,193.3972,193.3972,17301.0
2023-10-05 14:50:00,201.03,201.18,200.99,201.12,9214.0,193.4069,193.5512,193.3684,193.4934,9214.0
2023-10-05 15:00:00,201.09,201.22,200.98,201.03,13604.0,193.4646,193.5897,193.3588,193.4069,13604.0
2023-10-05 15:10:00,201.06,201.07,200.89,200.98,19080.0,193.4357,193.4453,193.2722,193.3588,19080.0
2023-10-05 15:20:00,201.0,201.28,200.95,201.04,44678.0,193.378,193.6474,193.3299,193.4165,44678.0
2023-10-05 15:30:00,201.05,201.12,200.96,201.02,31059.0,193.4261,193.4934,193.3395,193.3972,31059.0
2023-10-05 15:40:00,201.06,201.18,200.98,201.07,60834.0,193.4357,193.5512,193.3588,193.4453,60834.0
2023-10-05 15:50:00,201.03,201.39,200.59,200.64,207455.0,193.4069,193.7532,192.9835,193.0316,207455.0
2023-10-06 09:30:00,199.83,200.28,199.33,199.75,38219.0,192.2524,192.6853,191.7713,192.1754,38219.0
2023-10-06 09:40:00,199.81,200.44,199.71,200.15,17970.0,192.2331,192.8392,192.1369,192.5602,17970.0
2023-10-06 09:50:00,200.12,200.28,199.83,200.21,24582.0,192.5314,192.6853,192.2524,192.618,24582.0
2023-10-06 10:00:00,200.24,200.38,199.85,199.92,13601.0,192.6468,192.7815,192.2716,192.3389,13601.0
2023-10-06 10:10:00,199.95,200.21,199.78,199.87,18836.0,192.3678,192.618,192.2043,192.2908,18836.0
2023-10-06 10:20:00,199.8,200.17,199.61,200.09,18211.0,192.2235,192.5795,192.0407,192.5025,18211.0
2023-10-06 10:30:00,200.16,200.86,200.16,200.85,14446.0,192.5698,193.2433,192.5698,193.2337,14446.0
2023-10-06 10:40:00,200.91,201.48,200.91,201.17,28182.0,193.2914,193.8398,193.2914,193.5415,28182.0
2023-10-06 10:50:00,201.25,201.27,200.5,200.58,14417.0,193.6185,193.6378,192.897,192.9739,14417.0
2023-10-06 11:00:00,200.53,201.37,200.53,201.31,12940.0,192.9258,193.734,192.9258,193.6762,12940.0
2023-10-06 11:10:00,201.29,201.65,201.28,201.42,26260.0,193.657,194.0033,193.6474,193.7821,26260.0
2023-10-06 11:20:00,201.41,201.68,201.36,201.47,23916.0,193.7724,194.0322,193.7243,193.8302,23916.0
2023-10-06 11:30:00,201.47,202.0,201.45,201.93,37341.0,193.8302,194.3401,193.8109,194.2727,37341.0
2023-10-06 11:40:00,202.0,202.46,201.97,202.46,17563.0,194.3401,194.7826,194.3112,194.7826,17563.0
2023-10-06 11:50:00,202.48,203.04,202.34,203.04,9155.0,194.8019,195.3406,194.6672,195.3406,9155.0
2023-10-06 12:00:00,203.04,203.13,202.67,202.9,19990.0,195.3406,195.4272,194.9847,195.2059,19990.0
2023-10-06 12:10:00,202.84,202.86,202.52,202.6,15321.0,195.1482,195.1675,194.8404,194.9173,15321.0
2023-10-06 12:20:00,202.59,202.64,201.86,201.87,14924.0,194.9077,194.9558,194.2054,194.215,14924.0
2023-10-06 12:30:00,201.92,202.15,201.92,201.99,7681.0,194.2631,194.4844,194.2631,194.3305,7681.0
2023-10-06 12:40:00,201.98,202.39,201.92,202.33,10475.0,194.3208,194.7153,194.2631,194.6576,10475.0
2023-10-06 12:50:00,202.44,202.53,202.16,202.46,13636.0,194.7634,194.85,194.494,194.7826,13636.0
2023-10-06 13:00:00,202.46,202.77,202.37,202.44,17538.0,194.7826,195.0809,194.696,194.7634,17538.0
2023-10-06 13:10:00,202.44,202.76,202.24,202.63,12492.0,194.7634,195.0713,194.571,194.9462,12492.0
2023-10-06 13:20:00,202.63,202.88,202.58,202.77,9976.0,194.9462,195.1867,194.8981,195.0809,9976.0
2023-10-06 13:30:00,202.8,203.05,202.77,203.04,7002.0,195.1097,195.3503,195.0809,195.3406,7002.0
2023-10-06 13:40:00,203.06,203.07,202.65,202.74,10408.0,195.3599,195.3695,194.9654,195.052,10408.0
2023-10-06 13:50:00,202.7,202.79,202.49,202.6,12295.0,195.0135,195.1001,194.8115,194.9173,12295.0
2023-10-06 14:00:00,202.63,202.78,202.53,202.74,24767.0,194.9462,195.0905,194.85,195.052,24767.0
2023-10-06 14:10:00,202.83,203.0,202.61,202.77,28179.0,195.1386,195.3022,194.9269,195.0809,28179.0
2023-10-06 14:20:00,202.77,203.25,202.71,203.25,16402.0,195.0809,195.5427,195.0232,195.5427,16402.0
2023-10-06 14:30:00,203.26,203.76,203.25,203.74,31905.0,195.5523,196.0333,195.5427,196.0141,31905.0
2023-10-06 14:40:00,203.76,204.21,203.68,204.0,22999.0,196.0333,196.4663,195.9564,196.2642,22999.0
2023-10-06 14:50:00,203.93,204.09,203.82,204.03,9445.0,196.1969,196.3508,196.0911,196.2931,9445.0
2023-10-06 15:00:00,204.0,204.09,203.61,203.87,7536.0,196.2642,196.3508,195.889,196.1392,7536.0
2023-10-06 15:10:00,203.83,203.84,203.36,203.38,13927.0,196.1007,196.1103,195.6485,195.6677,13927.0
2023-10-06 15:20:00,203.41,203.6,203.26,203.3,32590.0,195.6966,195.8794,195.5523,195.5908,32590.0
2023-10-06 15:30:00,203.33,203.47,202.83,203.06,34862.0,195.6196,195.7543,195.1386,195.3599,34862.0
2023-10-06 15:40:00,203.06,203.15,202.83,202.91,32273.0,195.3599,195.4465,195.1386,195.2156,32273.0
2023-10-06 15:50:00,202.91,203.01,202.33,202.36,134065.0,195.2156,195.3118,194.6576,194.6864,134065.0
2023-10-09 09:30:00,201.46,202.5,200.78,202.45,27817.0,193.8206,194.8211,193.1663,194.773,27817.0
2023-10-09 09:40:00,202.54,202.87,202.11,202.11,16466.0,194.8596,195.1771,194.4459,194.4459,16466.0
2023-10-09 09:50:00,202.23,202.7,201.88,202.25,44851.0,194.5614,195.0135,194.2246,194.5806,44851.0
2023-10-09 10:00:00,202.25,202.6,202.02,202.26,19680.0,194.5806,194.9173,194.3593,194.5902,19680.0
2023-10-09 10:10:00,202.29,202.42,202.09,202.22,18541.0,194.6191,194.7441,194.4267,194.5517,18541.0
2023-10-09 10:20:00,202.19,202.54,202.12,202.33,13484.0,194.5229,194.8596,194.4555,194.6576,13484.0
2023-10-09 10:30:00,202.36,202.42,201.98,202.01,13383.0,194.6864,194.7441,194.3208,194.3497,13383.0
2023-10-09 10:40:00,201.98,202.36,201.82,201.9,15924.0,194.3208,194.6864,194.1669,194.2439,15924.0
2023-10-09 10:50:00,201.89,202.05,201.73,201.87,13728.0,194.2342,194.3882,194.0803,194.215,13728.0
2023-10-09 11:00:00,201.9,202.5,201.8,202.42,17202.0,194.2439,194.8211,194.1477,194.7441,17202.0
2023-10-09 11:10:00,202.43,202.72,202.34,202.7,6455.0,194.7538,195.0328,194.6672,195.0135,6455.0
2023-10-09 11:20:00,202.68,203.14,202.68,202.95,19384.0,194.9943,195.4368,194.9943,195.2541,19384.0
2023-10-09 11:30:00,202.98,203.25,202.94,202.99,15505.0,195.2829,195.5427,195.2444,195.2925,15505.0
2023-10-09 11:40:00,202.98,203.03,202.51,202.59,12966.0,195.2829,195.331,194.8307,194.9077,12966.0
2023-10-09 11:50:00,202.64,202.98,202.56,202.98,9863.0,194.9558,195.2829,194.8788,195.2829,9863.0
2023-10-09 12:00:00,202.95,202.95,202.64,202.87,6861.0,195.2541,195.2541,194.9558,195.1771,6861.0
2023-10-09 12:10:00,202.87,203.31,202.77,203.16,18859.0,195.1771,195.6004,195.0809,195.4561,18859.0
2023-10-09 12:20:00,203.09,203.25,202.8,202.82,9867.0,195.3887,195.5427,195.1097,195.129,9867.0
2023-10-09 12:30:00,202.86,202.95,202.48,202.48,14491.0,195.1675,195.2541,194.8019,194.8019,14491.0
2023-10-09 12:40:00,202.5,202.58,202.43,202.56,12057.0,194.8211,194.8981,194.7538,194.8788,12057.0
2023-10-09 12:50:00,202.58,202.69,202.46,202.61,15242.0,194.8981,195.0039,194.7826,194.9269,15242.0
2023-10-09 13:00:00,202.63,202.67,202.5,202.6,7667.0,194.9462,194.9847,194.8211,194.9173,7667.0
2023-10-09 13:10:00,202.61,202.92,202.61,202.86,9070.0,194.9269,195.2252,194.9269,195.1675,9070.0
2023-10-09 13:20:00,202.88,203.06,202.78,202.94,13620.0,195.1867,195.3599,195.0905,195.2444,13620.0
2023-10-09 13:30:00,202.96,203.35,202.94,203.19,14612.0,195.2637,195.6389,195.2444,195.485,14612.0
2023-10-09 13:40:00,203.22,203.94,203.22,203.93,20566.0,195.5138,196.2065,195.5138,196.1969,20566.0
2023-10-09 13:50:00,203.97,204.13,203.89,204.06,14316.0,196.2354,196.3893,196.1584,196.322,14316.0
2023-10-09 14:00:00,204.09,204.31,203.95,204.28,9377.0,196.3508,196.5625,196.2161,196.5336,9377.0
2023-10-09 14:10:00,204.28,204.46,204.17,204.32,13509.0,196.5336,196.7068,196.4278,196.5721,13509.0
2023-10-09 14:20:00,204.32,204.35,204.23,204.29,11296.0,196.5721,196.601,196.4855,196.5432,11296.0
2023-10-09 14:30:00,204.34,204.39,204.11,204.21,18064.0,196.5913,196.6394,196.3701,196.4663,18064.0
2023-10-09 14:40:00,204.23,204.66,204.22,204.45,13719.0,196.4855,196.8992,196.4759,196.6972,13719.0
2023-10-09 14:50:00,204.47,204.48,204.15,204.37,18414.0,196.7164,196.726,196.4085,196.6202,18414.0
2023-10-09 15:00:00,204.37,204.37,204.04,204.26,16416.0,196.6202,196.6202,196.3027,196.5144,16416.0
2023-10-09 15:10:00,204.24,204.31,204.05,204.11,16786.0,196.4951,196.5625,196.3123,196.3701,16786.0
2023-10-09 15:20:00,204.06,204.37,204.04,204.24,17198.0,196.322,196.6202,196.3027,196.4951,17198.0
2023-10-09 15:30:00,204.24,204.24,204.04,204.12,26962.0,196.4951,196.4951,196.3027,196.3797,26962.0
2023-10-09 15:40:00,204.12,204.17,203.76,203.9,38244.0,196.3797,196.4278,196.0333,196.168,38244.0
2023-10-09 15:50:00,203.89,204.3,203.85,204.29,167016.0,196.1584,196.5529,196.1199,196.5432,167016.0
2023-10-10 09:30:00,205.02,205.02,204.21,204.7,32726.0,197.2456,197.2456,196.4663,196.9377,32726.0
2023-10-10 09:40:00,204.64,204.79,204.17,204.73,25808.0,196.88,197.0243,196.4278,196.9666,25808.0
2023-10-10 09:50:00,204.77,205.0,204.2,205.0,16208.0,197.005,197.2263,196.4567,197.2263,16208.0
2023-10-10 10:00:00,205.02,205.4,204.87,205.27,18949.0,197.2456,197.6111,197.1012,197.4861,18949.0
2023-10-10 10:10:00,205.28,205.89,205.2,205.8,9747.0,197.4957,198.0826,197.4187,197.996,9747.0
2023-10-10 10:20:00,205.8,206.19,205.77,206.1,14701.0,197.996,198.3712,197.9671,198.2846,14701.0
2023-10-10 10:30:00,206.1,206.23,205.92,206.05,25230.0,198.2846,198.4097,198.1114,198.2365,25230.0
2023-10-10 10:40:00,206.05,206.3,205.87,206.27,23235.0,198.2365,198.477,198.0633,198.4482,23235.0
2023-10-10 10:50:00,206.33,206.61,206.21,206.48,16179.0,198.5059,198.7753,198.3904,198.6502,16179.0
2023-10-10 11:00:00,206.48,206.97,206.28,206.65,20745.0,198.6502,199.1216,198.4578,198.8137,20745.0
2023-10-10 11:10:00,206.61,206.86,206.38,206.38,9726.0,198.7753,199.0158,198.554,198.554,9726.0
2023-10-10 11:20:00,206.41,206.49,206.26,206.38,10353.0,198.5828,198.6598,198.4385,198.554,10353.0
2023-10-10 11:30:00,206.38,206.53,206.24,206.48,11133.0,198.554,198.6983,198.4193,198.6502,11133.0
2023-10-10 11:40:00,206.44,206.82,206.38,206.38,12805.0,198.6117,198.9773,198.554,198.554,12805.0
2023-10-10 11:50:00,206.38,206.72,206.35,206.59,7631.0,198.554,198.8811,198.5251,198.756,7631.0
2023-10-10 12:00:00,206.59,206.8,206.55,206.78,4281.0,198.756,198.9581,198.7175,198.9388,4281.0
2023-10-10 12:10:00,206.78,206.89,206.71,206.77,11331.0,198.9388,199.0446,198.8715,198.9292,11331.0
2023-10-10 12:20:00,206.74,206.84,206.53,206.63,10957.0,198.9003,198.9965,198.6983,198.7945,10957.0
2023-10-10 12:30:00,206.67,206.67,206.44,206.53,15905.0,198.833,198.833,198.6117,198.6983,15905.0
2023-10-10 12:40:00,206.53,206.71,206.45,206.63,10656.0,198.6983,198.8715,198.6213,198.7945,10656.0
2023-10-10 12:50:00,206.67,206.67,206.5,206.59,9963.0,198.833,198.833,198.6694,198.756,9963.0
2023-10-10 13:00:00,206.59,206.63,205.77,205.98,14915.0,198.756,198.7945,197.9671,198.1692,14915.0
2023-10-10 13:10:00,205.94,206.2,205.76,206.18,10689.0,198.1307,198.3808,197.9575,198.3616,10689.0
2023-10-10 13:20:00,206.23,206.36,206.12,206.34,14884.0,198.4097,198.5347,198.3038,198.5155,14884.0
2023-10-10 13:30:00,206.35,206.35,206.08,206.29,10935.0,198.5251,198.5251,198.2654,198.4674,10935.0
2023-10-10 13:40:00,206.3,206.43,206.23,206.34,9844.0,198.477,198.6021,198.4097,198.5155,9844.0
2023-10-10 13:50:00,206.31,206.38,206.08,206.3,9061.0,198.4866,198.554,198.2654,198.477,9061.0
2023-10-10 14:00:00,206.31,206.55,206.27,206.42,26918.0,198.4866,198.7175,198.4482,198.5925,26918.0
2023-10-10 14:10:00,206.37,206.41,206.13,206.36,19592.0,198.5444,198.5828,198.3135,198.5347,19592.0
2023-10-10 14:20:00,206.35,206.37,206.11,206.19,13265.0,198.5251,198.5444,198.2942,198.3712,13265.0
2023-10-10 14:30:00,206.19,206.56,206.16,206.48,17781.0,198.3712,198.7272,198.3423,198.6502,17781.0
2023-10-10 14:40:00,206.43,206.99,206.36,206.78,17019.0,198.6021,199.1409,198.5347,198.9388,17019.0
2023-10-10 14:50:00,206.78,206.78,206.31,206.54,19916.0,198.9388,198.9388,198.4866,198.7079,19916.0
2023-10-10 15:00:00,206.52,206.95,206.51,206.95,14257.0,198.6887,199.1024,198.6791,199.1024,14257.0
2023-10-10 15:10:00,206.94,207.04,206.74,206.77,28753.0,199.0927,199.189,198.9003,198.9292,28753.0
2023-10-10 15:20:00,206.79,206.87,206.52,206.58,54187.0,198.9484,199.0254,198.6887,198.7464,54187.0
2023-10-10 15:30:00,206.56,206.85,206.39,206.4,37362.0,198.7272,199.0062,198.5636,198.5732,37362.0
2023-10-10 15:40:00,206.42,206.68,206.38,206.68,41330.0,198.5925,198.8426,198.554,198.8426,41330.0
2023-10-10 15:50:00,206.81,206.81,206.26,206.44,154619.0,198.9677,198.9677,198.4385,198.6117,154619.0
2023-10-11 09:30:00,207.24,208.4,207.0,208.27,46035.0,199.3814,200.4974,199.1505,200.3723,46035.0
2023-10-11 09:40:00,208.35,208.61,207.97,208.4,36212.0,200.4493,200.6994,200.0837,200.4974,36212.0
2023-10-11 09:50:00,208.43,208.43,207.24,207.24,19471.0,200.5262,200.5262,199.3814,199.3814,19471.0
2023-10-11 10:00:00,207.39,207.66,207.22,207.62,22472.0,199.5257,199.7854,199.3621,199.747,22472.0
2023-10-11 10:10:00,207.62,207.71,207.1,207.39,19754.0,199.747,199.8335,199.2467,199.5257,19754.0
2023-10-11 10:20:00,207.31,207.57,207.31,207.56,16275.0,199.4487,199.6989,199.4487,199.6892,16275.0
2023-10-11 10:30:00,207.66,207.91,207.46,207.82,13593.0,199.7854,200.026,199.593,199.9394,13593.0
2023-10-11 10:40:00,207.83,208.25,207.75,207.91,18173.0,199.949,200.3531,199.872,200.026,18173.0
2023-10-11 10:50:00,207.96,208.53,207.96,208.43,28842.0,200.0741,200.6225,200.0741,200.5262,28842.0
2023-10-11 11:00:00,208.46,208.5,208.02,208.07,22606.0,200.5551,200.5936,200.1318,200.1799,22606.0
2023-10-11 11:10:00,208.05,208.13,207.21,207.58,43397.0,200.1607,200.2376,199.3525,199.7085,43397.0
2023-10-11 11:20:00,207.66,207.96,207.5,207.71,43733.0,199.7854,200.0741,199.6315,199.8335,43733.0
2023-10-11 11:30:00,207.75,207.91,207.55,207.8,23226.0,199.872,200.026,199.6796,199.9201,23226.0
2023-10-11 11:40:00,207.8,207.84,207.52,207.81,24775.0,199.9201,199.9586,199.6508,199.9298,24775.0
2023-10-11 11:50:00,207.85,208.11,207.62,207.79,34213.0,199.9682,200.2184,199.747,199.9105,34213.0
2023-10-11 12:00:00,207.81,207.98,207.64,207.87,22267.0,199.9298,200.0933,199.7662,199.9875,22267.0
2023-10-11 12:10:00,207.92,207.96,207.67,207.74,35429.0,200.0356,200.0741,199.7951,199.8624,35429.0
2023-10-11 12:20:00,207.74,207.78,207.51,207.65,27255.0,199.8624,199.9009,199.6411,199.7758,27255.0
2023-10-11 12:30:00,207.75,208.08,207.64,208.0,20830.0,199.872,200.1895,199.7662,200.1126,20830.0
2023-10-11 12:40:00,208.01,208.36,208.01,208.29,21113.0,200.1222,200.4589,200.1222,200.3916,21113.0
2023-10-11 12:50:00,208.29,208.33,207.94,208.12,24136.0,200.3916,200.43,200.0548,200.228,24136.0
2023-10-11 13:00:00,208.08,208.47,208.04,208.46,15517.0,200.1895,200.5647,200.151,200.5551,15517.0
2023-10-11 13:10:00,208.51,208.56,208.19,208.24,25611.0,200.6032,200.6513,200.2953,200.3435,25611.0
2023-10-11 13:20:00,208.23,208.28,207.98,208.28,25742.0,200.3338,200.3819,200.0933,200.3819,25742.0
2023-10-11 13:30:00,208.24,208.31,208.15,208.3,16540.0,200.3435,200.4108,200.2569,200.4012,16540.0
2023-10-11 13:40:00,208.29,208.42,208.24,208.4,16797.0,200.3916,200.5166,200.3435,200.4974,16797.0
2023-10-11 13:50:00,208.4,208.64,208.31,208.57,18926.0,200.4974,200.7283,200.4108,200.6609,18926.0
2023-10-11 14:00:00,208.62,209.02,208.58,208.75,24823.0,200.709,201.0939,200.6706,200.8341,24823.0
2023-10-11 14:10:00,208.76,209.35,208.76,209.23,31292.0,200.8437,201.4114,200.8437,201.2959,31292.0
2023-10-11 14:20:00,209.24,209.48,209.09,209.15,24147.0,201.3055,201.5364,201.1612,201.2189,24147.0
2023-10-11 14:30:00,209.17,209.37,209.14,209.2,22102.0,201.2382,201.4306,201.2093,201.267,22102.0
2023-10-11 14:40:00,209.2,209.45,209.15,209.42,32134.0,201.267,201.5076,201.2189,201.4787,32134.0
2023-10-11 14:50:00,209.42,209.56,208.92,209.12,41128.0,201.4787,201.6134,200.9977,201.1901,41128.0
2023-10-11 15:00:00,209.18,209.48,209.18,209.38,25748.0,201.2478,201.5364,201.2478,201.4402,25748.0
2023-10-11 15:10:00,209.41,209.58,209.33,209.45,32533.0,201.4691,201.6326,201.3921,201.5076,32533.0
2023-10-11 15:20:00,209.46,209.64,209.33,209.56,51389.0,201.5172,201.6904,201.3921,201.6134,51389.0
2023-10-11 15:30:00,209.56,209.81,209.33,209.77,48124.0,201.6134,201.8539,201.3921,201.8154,48124.0
2023-10-11 15:40:00,209.77,209.94,209.65,209.77,74073.0,201.8154,201.979,201.7,201.8154,74073.0
2023-10-11 15:50:00,209.81,209.82,209.31,209.48,176295.0,201.8539,201.8635,201.3729,201.5364,176295.0
2023-10-12 09:30:00,210.0,210.0,208.7,208.85,29080.0,202.0367,202.0367,200.786,200.9303,29080.0
2023-10-12 09:40:00,209.06,209.83,209.01,209.72,14268.0,201.1324,201.8732,201.0843,201.7673,14268.0
2023-10-12 09:50:00,209.79,210.11,208.79,209.02,39296.0,201.8347,202.1425,200.8726,201.0939,39296.0
2023-10-12 10:00:00,209.02,209.3,208.67,209.25,27651.0,201.0939,201.3633,200.7571,201.3152,27651.0
2023-10-12 10:10:00,209.2,209.28,208.33,208.4,37227.0,201.267,201.344,200.43,200.4974,37227.0
2023-10-12 10:20:00,208.33,208.78,208.31,208.57,14174.0,200.43,200.863,200.4108,200.6609,14174.0
2023-10-12 10:30:00,208.63,208.76,208.06,208.44,16798.0,200.7187,200.8437,200.1703,200.5359,16798.0
2023-10-12 10:40:00,208.46,208.56,208.18,208.46,10873.0,200.5551,200.6513,200.2857,200.5551,10873.0
2023-10-12 10:50:00,208.45,208.75,208.33,208.72,17572.0,200.5455,200.8341,200.43,200.8053,17572.0
2023-10-12 11:00:00,208.79,208.84,208.3,208.65,33714.0,200.8726,200.9207,200.4012,200.7379,33714.0
2023-10-12 11:10:00,208.59,208.8,208.42,208.79,26927.0,200.6802,200.8822,200.5166,200.8726,26927.0
2023-10-12 11:20:00,208.83,209.12,208.67,209.12,19828.0,200.9111,201.1901,200.7571,201.1901,19828.0
2023-10-12 11:30:00,209.12,209.24,208.78,208.82,19366.0,201.1901,201.3055,200.863,200.9015,19366.0
2023-10-12 11:40:00,208.84,208.84,208.16,208.16,20368.0,200.9207,200.9207,200.2665,200.2665,20368.0
2023-10-12 11:50:00,208.2,208.48,208.18,208.43,16258.0,200.305,200.5744,200.2857,200.5262,16258.0
2023-10-12 12:00:00,208.47,208.81,208.3,208.3,18492.0,200.5647,200.8918,200.4012,200.4012,18492.0
2023-10-12 12:10:00,208.31,208.5,208.11,208.28,18218.0,200.4108,200.5936,200.2184,200.3819,18218.0
2023-10-12 12:20:00,208.34,208.58,208.17,208.28,17904.0,200.4397,200.6706,200.2761,200.3819,17904.0
2023-10-12 12:30:00,208.34,208.36,208.18,208.31,16939.0,200.4397,200.4589,200.2857,200.4108,16939.0
2023-10-12 12:40:00,208.27,208.28,207.93,207.95,20535.0,200.3723,200.3819,200.0452,200.0644,20535.0
2023-10-12 12:50:00,208.01,208.13,207.87,208.03,17891.0,200.1222,200.2376,199.9875,200.1414,17891.0
2023-10-12 13:00:00,207.96,207.98,206.88,207.09,14728.0,200.0741,200.0933,199.035,199.2371,14728.0
2023-10-12 13:10:00,207.09,207.21,206.86,206.98,17082.0,199.2371,199.3525,199.0158,199.1312,17082.0
2023-10-12 13:20:00,206.99,206.99,206.28,206.35,14299.0,199.1409,199.1409,198.4578,198.5251,14299.0
2023-10-12 13:30:00,206.24,206.42,205.95,206.02,19425.0,198.4193,198.5925,198.1403,198.2076,19425.0
2023-10-12 13:40:00,205.97,206.16,205.83,206.11,24085.0,198.1595,198.3423,198.0248,198.2942,24085.0
2023-10-12 13:50:00,206.18,206.3,206.02,206.13,20612.0,198.3616,198.477,198.2076,198.3135,20612.0
2023-10-12 14:00:00,206.18,206.36,205.82,205.9,13065.0,198.3616,198.5347,198.0152,198.0922,13065.0
2023-10-12 14:10:00,205.89,206.17,205.81,206.03,20442.0,198.0826,198.3519,198.0056,198.2173,20442.0
2023-10-12 14:20:00,206.02,206.73,206.01,206.65,24459.0,198.2076,198.8907,198.198,198.8137,24459.0
2023-10-12 14:30:00,206.65,206.71,206.47,206.55,17013.0,198.8137,198.8715,198.6406,198.7175,17013.0
2023-10-12 14:40:00,206.51,206.89,206.47,206.88,10446.0,198.6791,199.0446,198.6406,199.035,10446.0
2023-10-12 14:50:00,206.85,207.09,206.8,206.98,15559.0,199.0062,199.2371,198.9581,199.1312,15559.0
2023-10-12 15:00:00,207.0,207.21,206.95,207.15,21560.0,199.1505,199.3525,199.1024,199.2948,21560.0
2023-10-12 15:10:00,207.18,207.48,207.04,207.45,14328.0,199.3236,199.6123,199.189,199.5834,14328.0
2023-10-12 15:20:00,207.47,207.59,207.31,207.49,22278.0,199.6027,199.7181,199.4487,199.6219,22278.0
2023-10-12 15:30:00,207.51,207.9,207.43,207.87,31745.0,199.6411,200.0163,199.5642,199.9875,31745.0
2023-10-12 15:40:00,207.9,207.99,207.78,207.9,42973.0,200.0163,200.1029,199.9009,200.0163,42973.0
2023-10-12 15:50:00,207.85,208.08,207.62,207.99,177652.0,199.9682,200.1895,199.747,200.1029,177652.0
2023-10-13 09:30:00,208.89,209.32,208.27,209.32,22280.0,200.9688,201.3825,200.3723,201.3825,22280.0
2023-10-13 09:40:00,209.62,209.87,209.28,209.82,10754.0,201.6711,201.9116,201.344,201.8635,10754.0
2023-10-13 09:50:00,209.9,210.25,209.77,210.16,22778.0,201.9405,202.2772,201.8154,202.1906,22778.0
2023-10-13 10:00:00,210.44,210.44,209.16,209.62,18828.0,202.46,202.46,201.2286,201.6711,18828.0
2023-10-13 10:10:00,209.63,209.68,209.12,209.22,22754.0,201.6807,201.7288,201.1901,201.2863,22754.0
2023-10-13 10:20:00,209.24,209.52,209.19,209.39,17525.0,201.3055,201.5749,201.2574,201.4498,17525.0
2023-10-13 10:30:00,209.41,209.89,209.34,209.47,16330.0,201.4691,201.9309,201.4017,201.5268,16330.0
2023-10-13 10:40:00,209.38,209.55,209.02,209.55,20192.0,201.4402,201.6038,201.0939,201.6038,20192.0
2023-10-13 10:50:00,209.56,209.67,208.93,209.11,25288.0,201.6134,201.7192,201.0073,201.1805,25288.0
2023-10-13 11:00:00,209.11,209.26,208.94,209.26,26913.0,201.1805,201.3248,201.0169,201.3248,26913.0
2023-10-13 11:10:00,209.3,209.85,209.29,209.8,13469.0,201.3633,201.8924,201.3536,201.8443,13469.0
2023-10-13 11:20:00,209.75,209.87,209.36,209.74,18466.0,201.7962,201.9116,201.421,201.7866,18466.0
2023-10-13 11:30:00,209.81,209.89,209.39,209.61,60884.0,201.8539,201.9309,201.4498,201.6615,60884.0
2023-10-13 11:40:00,209.68,210.05,209.41,209.75,53355.0,201.7288,202.0848,201.4691,201.7962,53355.0
2023-10-13 11:50:00,209.75,209.75,209.07,209.17,75966.0,201.7962,201.7962,201.142,201.2382,75966.0
2023-10-13 12:00:00,209.09,209.28,208.67,208.76,17183.0,201.1612,201.344,200.7571,200.8437,17183.0
2023-10-13 12:10:00,208.73,209.4,208.68,209.33,17249.0,200.8149,201.4595,200.7668,201.3921,17249.0
2023-10-13 12:20:00,209.37,209.62,209.36,209.6,7543.0,201.4306,201.6711,201.421,201.6519,7543.0
2023-10-13 12:30:00,209.6,209.84,209.58,209.71,12333.0,201.6519,201.8828,201.6326,201.7577,12333.0
2023-10-13 12:40:00,209.71,209.72,209.24,209.26,8672.0,201.7577,201.7673,201.3055,201.3248,8672.0
2023-10-13 12:50:00,209.17,209.19,208.64,208.64,13660.0,201.2382,201.2574,200.7283,200.7283,13660.0
2023-10-13 13:00:00,208.64,208.85,208.26,208.37,39234.0,200.7283,200.9303,200.3627,200.4685,39234.0
2023-10-13 13:10:00,208.37,208.64,208.26,208.32,12528.0,200.4685,200.7283,200.3627,200.4204,12528.0
2023-10-13 13:20:00,208.31,208.34,207.32,207.38,13760.0,200.4108,200.4397,199.4583,199.5161,13760.0
2023-10-13 13:30:00,207.37,207.37,207.01,207.08,19891.0,199.5064,199.5064,199.1601,199.2274,19891.0
2023-10-13 13:40:00,207.11,208.05,207.09,207.97,20655.0,199.2563,200.1607,199.2371,200.0837,20655.0
2023-10-13 13:50:00,208.04,208.16,207.93,208.08,21508.0,200.151,200.2665,200.0452,200.1895,21508.0
2023-10-13 14:00:00,208.01,208.32,207.87,208.12,11830.0,200.1222,200.4204,199.9875,200.228,11830.0
2023-10-13 14:10:00,208.08,208.3,208.01,208.24,12185.0,200.1895,200.4012,200.1222,200.3435,12185.0
2023-10-13 14:20:00,208.26,208.45,208.01,208.26,9129.0,200.3627,200.5455,200.1222,200.3627,9129.0
2023-10-13 14:30:00,208.26,208.45,207.95,208.02,9109.0,200.3627,200.5455,200.0644,200.1318,9109.0
2023-10-13 14:40:00,207.95,207.97,207.58,207.58,21299.0,200.0644,200.0837,199.7085,199.7085,21299.0
2023-10-13 14:50:00,207.57,207.84,207.54,207.79,13467.0,199.6989,199.9586,199.67,199.9105,13467.0
2023-10-13 15:00:00,207.78,208.06,207.63,207.91,15564.0,199.9009,200.1703,199.7566,200.026,15564.0
2023-10-13 15:10:00,207.88,208.23,207.78,207.78,17361.0,199.9971,200.3338,199.9009,199.9009,17361.0
2023-10-13 15:20:00,207.79,207.85,207.32,207.42,23207.0,199.9105,199.9682,199.4583,199.5545,23207.0
2023-10-13 15:30:00,207.42,207.73,207.33,207.43,30005.0,199.5545,199.8528,199.468,199.5642,30005.0
2023-10-13 15:40:00,207.36,207.44,207.11,207.42,42883.0,199.4968,199.5738,199.2563,199.5545,42883.0
2023-10-13 15:50:00,207.37,207.83,207.34,207.83,144706.0,199.5064,199.949,199.4776,199.949,144706.0
2023-10-16 09:30:00,209.21,210.59,208.73,210.41,56025.0,201.2767,202.6043,200.8149,202.4312,56025.0
2023-10-16 09:40:00,210.33,211.41,210.13,211.09,37367.0,202.3542,203.3932,202.1618,203.0854,37367.0
2023-10-16 09:50:00,211.09,211.18,210.1,210.43,39053.0,203.0854,203.172,202.1329,202.4504,39053.0
2023-10-16 10:00:00,210.43,210.96,210.07,210.5,24257.0,202.4504,202.9603,202.1041,202.5178,24257.0
2023-10-16 10:10:00,210.55,212.14,210.44,212.06,51971.0,202.5659,204.0956,202.46,204.0186,51971.0
2023-10-16 10:20:00,212.04,212.2,211.54,211.55,38565.0,203.9994,204.1533,203.5183,203.5279,38565.0
2023-10-16 10:30:00,211.55,212.34,211.51,211.99,35775.0,203.5279,204.288,203.4895,203.9513,35775.0
2023-10-16 10:40:00,211.99,212.23,211.79,212.19,24388.0,203.9513,204.1821,203.7588,204.1437,24388.0
2023-10-16 10:50:00,212.19,212.73,212.14,212.72,26629.0,204.1437,204.6632,204.0956,204.6536,26629.0
2023-10-16 11:00:00,212.75,213.31,212.75,212.91,44904.0,204.6824,205.2212,204.6824,204.8364,44904.0
2023-10-16 11:10:00,212.88,213.03,212.6,212.68,47503.0,204.8075,204.9518,204.5381,204.6151,47503.0
2023-10-16 11:20:00,212.69,212.75,212.34,212.34,23092.0,204.6247,204.6824,204.288,204.288,23092.0
2023-10-16 11:30:00,212.35,212.38,211.73,211.82,19171.0,204.2976,204.3265,203.7011,203.7877,19171.0
2023-10-16 11:40:00,211.81,211.83,211.25,211.36,23891.0,203.7781,203.7973,203.2393,203.3451,23891.0
2023-10-16 11:50:00,211.39,211.45,211.18,211.41,27070.0,203.374,203.4317,203.172,203.3932,27070.0
2023-10-16 12:00:00,211.36,211.48,211.07,211.25,22639.0,203.3451,203.4606,203.0661,203.2393,22639.0
2023-10-16 12:10:00,211.25,211.25,210.84,210.91,19829.0,203.2393,203.2393,202.8449,202.9122,19829.0
2023-10-16 12:20:00,210.9,210.9,210.65,210.73,19130.0,202.9026,202.9026,202.6621,202.739,19130.0
2023-10-16 12:30:00,210.69,210.77,210.39,210.52,19593.0,202.7005,202.7775,202.4119,202.537,19593.0
2023-10-16 12:40:00,210.47,210.67,210.41,210.64,18478.0,202.4889,202.6813,202.4312,202.6524,18478.0
2023-10-16 12:50:00,210.66,210.68,210.3,210.52,13821.0,202.6717,202.6909,202.3253,202.537,13821.0
2023-10-16 13:00:00,210.54,210.9,210.52,210.81,17342.0,202.5562,202.9026,202.537,202.816,17342.0
2023-10-16 13:10:00,210.84,211.05,210.72,210.72,15497.0,202.8449,203.0469,202.7294,202.7294,15497.0
2023-10-16 13:20:00,210.71,210.77,210.06,210.66,27162.0,202.7198,202.7775,202.0944,202.6717,27162.0
2023-10-16 13:30:00,210.64,211.07,210.58,211.01,13784.0,202.6524,203.0661,202.5947,203.0084,13784.0
2023-10-16 13:40:00,211.06,211.5,211.06,211.46,22293.0,203.0565,203.4798,203.0565,203.4413,22293.0
2023-10-16 13:50:00,211.45,211.45,211.29,211.34,17151.0,203.4317,203.4317,203.2778,203.3259,17151.0
2023-10-16 14:00:00,211.34,211.57,211.23,211.57,15411.0,203.3259,203.5472,203.2201,203.5472,15411.0
2023-10-16 14:10:00,211.58,211.67,211.43,211.55,23682.0,203.5568,203.6434,203.4125,203.5279,23682.0
2023-10-16 14:20:00,211.51,211.58,211.24,211.28,19209.0,203.4895,203.5568,203.2297,203.2682,19209.0
2023-10-16 14:30:00,211.28,211.33,210.92,210.98,13724.0,203.2682,203.3163,202.9218,202.9796,13724.0
2023-10-16 14:40:00,210.95,211.26,210.89,211.19,28664.0,202.9507,203.2489,202.893,203.1816,28664.0
2023-10-16 14:50:00,211.17,211.45,211.14,211.41,26267.0,203.1623,203.4317,203.1335,203.3932,26267.0
2023-10-16 15:00:00,211.41,211.42,211.1,211.1,25783.0,203.3932,203.4029,203.095,203.095,25783.0
2023-10-16 15:10:00,211.09,211.18,210.94,210.97,22035.0,203.0854,203.172,202.9411,202.9699,22035.0
2023-10-16 15:20:00,210.99,211.21,210.95,211.18,24715.0,202.9892,203.2008,202.9507,203.172,24715.0
2023-10-16 15:30:00,211.21,211.29,210.76,210.89,29843.0,203.2008,203.2778,202.7679,202.893,29843.0
2023-10-16 15:40:00,210.9,211.06,210.7,210.78,41139.0,202.9026,203.0565,202.7102,202.7871,41139.0
2023-10-16 15:50:00,210.66,210.94,210.62,210.75,163235.0,202.6717,202.9411,202.6332,202.7583,163235.0
2023-10-17 09:30:00,209.9,211.44,209.56,211.38,33360.0,201.9405,203.4221,201.6134,203.3644,33360.0
2023-10-17 09:40:00,211.43,211.9,210.97,211.67,22972.0,203.4125,203.8647,202.9699,203.6434,22972.0
2023-10-17 09:50:00,211.42,211.54,210.94,211.27,16821.0,203.4029,203.5183,202.9411,203.2586,16821.0
2023-10-17 10:00:00,211.27,212.21,211.19,212.19,29230.0,203.2586,204.1629,203.1816,204.1437,29230.0
2023-10-17 10:10:00,212.19,213.02,212.18,212.67,39396.0,204.1437,204.9422,204.134,204.6055,39396.0
2023-10-17 10:20:00,212.63,212.95,212.33,212.34,35356.0,204.567,204.8748,204.2784,204.288,35356.0
2023-10-17 10:30:00,212.34,212.57,211.99,212.45,25955.0,204.288,204.5093,203.9513,204.3938,25955.0
2023-10-17 10:40:00,212.42,212.6,212.13,212.18,19313.0,204.3649,204.5381,204.0859,204.134,19313.0
2023-10-17 10:50:00,212.16,212.44,211.88,212.23,24328.0,204.1148,204.3842,203.8454,204.1821,24328.0
2023-10-17 11:00:00,212.23,212.47,212.02,212.12,10812.0,204.1821,204.413,203.9801,204.0763,10812.0
2023-10-17 11:10:00,212.16,212.69,212.15,212.49,16649.0,204.1148,204.6247,204.1052,204.4323,16649.0
2023-10-17 11:20:00,212.51,212.65,212.28,212.58,8634.0,204.4515,204.5862,204.2303,204.5189,8634.0
2023-10-17 11:30:00,212.56,213.12,212.56,212.91,24432.0,204.4996,205.0384,204.4996,204.8364,24432.0
2023-10-17 11:40:00,213.02,213.26,212.94,213.25,11675.0,204.9422,205.1731,204.8652,205.1635,11675.0
2023-10-17 11:50:00,213.2,213.34,212.9,213.02,10262.0,205.1154,205.2501,204.8267,204.9422,10262.0
2023-10-17 12:00:00,212.99,213.14,212.85,212.88,8111.0,204.9133,205.0576,204.7786,204.8075,8111.0
2023-10-17 12:10:00,212.9,212.91,212.67,212.89,6261.0,204.8267,204.8364,204.6055,204.8171,6261.0
2023-10-17 12:20:00,212.86,213.38,212.85,213.33,17647.0,204.7883,205.2885,204.7786,205.2404,17647.0
2023-10-17 12:30:00,213.3,213.35,212.84,212.92,16835.0,205.2116,205.2597,204.769,204.846,16835.0
2023-10-17 12:40:00,212.89,212.93,212.54,212.7,14812.0,204.8171,204.8556,204.4804,204.6343,14812.0
2023-10-17 12:50:00,212.68,212.68,212.13,212.29,11116.0,204.6151,204.6151,204.0859,204.2399,11116.0
2023-10-17 13:00:00,212.27,212.39,212.06,212.38,14079.0,204.2206,204.3361,204.0186,204.3265,14079.0
2023-10-17 13:10:00,212.4,212.65,212.37,212.62,26654.0,204.3457,204.5862,204.3168,204.5574,26654.0
2023-10-17 13:20:00,212.6,212.61,212.19,212.33,14203.0,204.5381,204.5477,204.1437,204.2784,14203.0
2023-10-17 13:30:00,212.31,212.43,212.12,212.18,34412.0,204.2591,204.3746,204.0763,204.134,34412.0
2023-10-17 13:40:00,212.19,212.29,211.78,211.97,25021.0,204.1437,204.2399,203.7492,203.932,25021.0
2023-10-17 13:50:00,211.94,212.09,211.64,211.71,16995.0,203.9031,204.0475,203.6145,203.6819,16995.0
2023-10-17 14:00:00,211.72,211.94,211.66,211.84,11962.0,203.6915,203.9031,203.6338,203.8069,11962.0
2023-10-17 14:10:00,211.82,212.2,211.75,212.06,35355.0,203.7877,204.1533,203.7204,204.0186,35355.0
2023-10-17 14:20:00,212.06,212.23,211.95,212.04,20528.0,204.0186,204.1821,203.9128,203.9994,20528.0
2023-10-17 14:30:00,212.07,212.39,212.0,212.38,33627.0,204.0282,204.3361,203.9609,204.3265,33627.0
2023-10-17 14:40:00,212.36,212.44,212.18,212.35,20935.0,204.3072,204.3842,204.134,204.2976,20935.0
2023-10-17 14:50:00,212.34,212.34,211.62,211.7,18356.0,204.288,204.288,203.5953,203.6722,18356.0
2023-10-17 15:00:00,211.65,212.19,211.53,212.11,28720.0,203.6241,204.1437,203.5087,204.0667,28720.0
2023-10-17 15:10:00,212.11,212.32,211.98,212.05,47442.0,204.0667,204.2687,203.9416,204.009,47442.0
2023-10-17 15:20:00,212.06,212.06,211.82,211.9,27738.0,204.0186,204.0186,203.7877,203.8647,27738.0
2023-10-17 15:30:00,211.92,211.96,211.57,211.64,46844.0,203.8839,203.9224,203.5472,203.6145,46844.0
2023-10-17 15:40:00,211.66,211.71,211.24,211.29,73115.0,203.6338,203.6819,203.2297,203.2778,73115.0
2023-10-17 15:50:00,211.22,211.44,211.14,211.34,210571.0,203.2104,203.4221,203.1335,203.3259,210571.0
2023-10-18 09:30:00,210.14,210.4,208.18,208.49,77704.0,202.1714,202.4215,200.2857,200.584,77704.0
2023-10-18 09:40:00,208.52,208.64,207.66,207.89,35499.0,200.6128,200.7283,199.7854,200.0067,35499.0
2023-10-18 09:50:00,207.88,208.25,207.37,207.44,38263.0,199.9971,200.3531,199.5064,199.5738,38263.0
2023-10-18 10:00:00,207.46,208.08,207.15,207.99,41501.0,199.593,200.1895,199.2948,200.1029,41501.0
2023-10-18 10:10:00,208.0,208.39,207.82,208.39,36349.0,200.1126,200.4878,199.9394,200.4878,36349.0
2023-10-18 10:20:00,208.43,208.48,207.55,207.55,29465.0,200.5262,200.5744,199.6796,199.6796,29465.0
2023-10-18 10:30:00,207.5,207.54,207.07,207.28,34611.0,199.6315,199.67,199.2178,199.4199,34611.0
2023-10-18 10:40:00,207.28,207.36,206.99,207.14,27229.0,199.4199,199.4968,199.1409,199.2852,27229.0
2023-10-18 10:50:00,207.14,207.19,206.78,207.05,39811.0,199.2852,199.3333,198.9388,199.1986,39811.0
2023-10-18 11:00:00,207.03,207.35,206.87,206.87,52674.0,199.1793,199.4872,199.0254,199.0254,52674.0
2023-10-18 11:10:00,206.97,207.54,206.83,207.06,58034.0,199.1216,199.67,198.9869,199.2082,58034.0
2023-10-18 11:20:00,207.06,207.3,206.81,207.03,70393.0,199.2082,199.4391,198.9677,199.1793,70393.0
2023-10-18 11:30:00,207.0,207.33,206.96,207.27,37156.0,199.1505,199.468,199.112,199.4102,37156.0
2023-10-18 11:40:00,207.28,207.55,207.07,207.25,42883.0,199.4199,199.6796,199.2178,199.391,42883.0
2023-10-18 11:50:00,207.25,207.77,207.25,207.48,35680.0,199.391,199.8913,199.391,199.6123,35680.0
2023-10-18 12:00:00,207.48,207.83,207.31,207.55,32564.0,199.6123,199.949,199.4487,199.6796,32564.0
2023-10-18 12:10:00,207.59,207.59,206.88,206.88,42275.0,199.7181,199.7181,199.035,199.035,42275.0
2023-10-18 12:20:00,206.91,207.03,206.71,206.98,30072.0,199.0639,199.1793,198.8715,199.1312,30072.0
2023-10-18 12:30:00,207.02,207.38,206.98,207.25,31527.0,199.1697,199.5161,199.1312,199.391,31527.0
2023-10-18 12:40:00,207.27,207.53,207.19,207.49,46480.0,199.4102,199.6604,199.3333,199.6219,46480.0
2023-10-18 12:50:00,207.55,207.55,207.21,207.36,35722.0,199.6796,199.6796,199.3525,199.4968,35722.0
2023-10-18 13:00:00,207.36,208.48,207.19,208.38,38553.0,199.4968,200.5744,199.3333,200.4781,38553.0
2023-10-18 13:10:00,208.36,208.52,208.19,208.41,38602.0,200.4589,200.6128,200.2953,200.507,38602.0
2023-10-18 13:20:00,208.42,208.46,207.69,207.99,29344.0,200.5166,200.5551,199.8143,200.1029,29344.0
2023-10-18 13:30:00,208.01,208.01,207.24,207.51,28914.0,200.1222,200.1222,199.3814,199.6411,28914.0
2023-10-18 13:40:00,207.52,207.55,207.28,207.41,22236.0,199.6508,199.6796,199.4199,199.5449,22236.0
2023-10-18 13:50:00,207.42,207.86,207.4,207.8,27565.0,199.5545,199.9779,199.5353,199.9201,27565.0
2023-10-18 14:00:00,207.81,208.36,207.6,208.17,30512.0,199.9298,200.4589,199.7277,200.2761,30512.0
2023-10-18 14:10:00,208.02,208.02,207.66,207.82,22886.0,200.1318,200.1318,199.7854,199.9394,22886.0
2023-10-18 14:20:00,207.82,207.93,207.45,207.45,22390.0,199.9394,200.0452,199.5834,199.5834,22390.0
2023-10-18 14:30:00,207.47,207.51,207.06,207.15,39787.0,199.6027,199.6411,199.2082,199.2948,39787.0
2023-10-18 14:40:00,207.1,207.29,206.92,207.05,36607.0,199.2467,199.4295,199.0735,199.1986,36607.0
2023-10-18 14:50:00,207.05,207.08,206.83,206.98,54370.0,199.1986,199.2274,198.9869,199.1312,54370.0
2023-10-18 15:00:00,206.98,206.98,206.11,206.12,46415.0,199.1312,199.1312,198.2942,198.3038,46415.0
2023-10-18 15:10:00,206.12,206.64,206.12,206.35,55187.0,198.3038,198.8041,198.3038,198.5251,55187.0
2023-10-18 15:20:00,206.35,206.48,205.95,206.06,58187.0,198.5251,198.6502,198.1403,198.2461,58187.0
2023-10-18 15:30:00,206.06,206.47,205.91,206.25,79931.0,198.2461,198.6406,198.1018,198.4289,79931.0
2023-10-18 15:40:00,206.22,206.25,205.47,205.78,112058.0,198.4001,198.4289,197.6785,197.9767,112058.0
2023-10-18 15:50:00,205.79,206.06,205.72,205.93,328272.0,197.9864,198.2461,197.919,198.121,328272.0
2023-10-19 09:30:00,218.56,220.1,213.77,213.77,423215.0,210.2721,211.7537,205.6638,205.6638,423215.0
2023-10-19 09:40:00,213.9,216.29,212.76,215.14,250097.0,205.7888,208.0882,204.6921,206.9818,250097.0
2023-10-19 09:50:00,215.12,215.96,214.26,215.14,124076.0,206.9626,207.7707,206.1352,206.9818,124076.0
2023-10-19 10:00:00,215.15,215.23,213.01,213.41,155800.0,206.9914,207.0684,204.9326,205.3174,155800.0
2023-10-19 10:10:00,213.46,215.08,213.0,213.78,97342.0,205.3655,206.9241,204.923,205.6734,97342.0
2023-10-19 10:20:00,213.88,214.2,212.4,212.92,60932.0,205.7696,206.0774,204.3457,204.846,60932.0
2023-10-19 10:30:00,212.85,212.92,211.39,211.78,63443.0,204.7786,204.846,203.374,203.7492,63443.0
2023-10-19 10:40:00,211.7,213.13,211.46,212.96,106811.0,203.6722,205.048,203.4413,204.8845,106811.0
2023-10-19 10:50:00,212.98,213.42,211.68,212.03,71317.0,204.9037,205.327,203.653,203.9897,71317.0
2023-10-19 11:00:00,211.91,212.31,211.34,212.19,62366.0,203.8743,204.2591,203.3259,204.1437,62366.0
2023-10-19 11:10:00,212.18,213.64,212.04,213.53,65084.0,204.134,205.5387,203.9994,205.4329,65084.0
2023-10-19 11:20:00,213.53,213.86,213.13,213.43,51309.0,205.4329,205.7503,205.048,205.3366,51309.0
2023-10-19 11:30:00,213.38,213.44,212.15,212.79,66857.0,205.2885,205.3463,204.1052,204.7209,66857.0
2023-10-19 11:40:00,212.83,213.26,212.52,212.92,38353.0,204.7594,205.1731,204.4612,204.846,38353.0
2023-10-19 11:50:00,212.89,213.51,212.08,212.39,48809.0,204.8171,205.4136,204.0378,204.3361,48809.0
2023-10-19 12:00:00,212.29,213.62,211.84,212.21,50408.0,204.2399,205.5194,203.8069,204.1629,50408.0
2023-10-19 12:10:00,212.24,213.25,212.18,213.15,65069.0,204.1918,205.1635,204.134,205.0673,65069.0
2023-10-19 12:20:00,213.17,213.68,211.35,211.35,66644.0,205.0865,205.5772,203.3355,203.3355,66644.0
2023-10-19 12:30:00,211.47,211.99,210.82,211.21,50049.0,203.451,203.9513,202.8256,203.2008,50049.0
2023-10-19 12:40:00,211.03,212.11,211.02,211.59,41746.0,203.0277,204.0667,203.018,203.5664,41746.0
2023-10-19 12:50:00,211.63,212.77,211.44,212.77,50590.0,203.6049,204.7017,203.4221,204.7017,50590.0
2023-10-19 13:00:00,212.81,214.0,212.63,213.8,105126.0,204.7402,205.885,204.567,205.6926,105126.0
2023-10-19 13:10:00,213.75,213.97,213.07,213.45,66163.0,205.6445,205.8562,204.9903,205.3559,66163.0
2023-10-19 13:20:00,213.53,214.21,212.73,214.21,51413.0,205.4329,206.0871,204.6632,206.0871,51413.0
2023-10-19 13:30:00,214.21,215.17,213.93,214.01,85079.0,206.0871,207.0107,205.8177,205.8947,85079.0
2023-10-19 13:40:00,214.02,214.54,213.94,214.09,55071.0,205.9043,206.4046,205.8273,205.9716,55071.0
2023-10-19 13:50:00,214.08,214.7,213.51,214.7,54348.0,205.962,206.5585,205.4136,206.5585,54348.0
2023-10-19 14:00:00,214.64,214.76,214.17,214.25,46178.0,206.5008,206.6162,206.0486,206.1256,46178.0
2023-10-19 14:10:00,214.25,214.64,214.2,214.51,54612.0,206.1256,206.5008,206.0774,206.3757,54612.0
2023-10-19 14:20:00,214.55,214.58,213.56,213.56,41877.0,206.4142,206.443,205.4617,205.4617,41877.0
2023-10-19 14:30:00,213.57,213.58,212.22,212.54,52440.0,205.4713,205.481,204.1725,204.4804,52440.0
2023-10-19 14:40:00,212.53,212.53,211.51,211.56,41831.0,204.4708,204.4708,203.4895,203.5376,41831.0
2023-10-19 14:50:00,211.57,211.63,211.01,211.44,51260.0,203.5472,203.6049,203.0084,203.4221,51260.0
2023-10-19 15:00:00,211.42,212.42,211.35,211.55,117933.0,203.4029,204.3649,203.3355,203.5279,117933.0
2023-10-19 15:10:00,211.57,212.13,211.45,211.47,38848.0,203.5472,204.0859,203.4317,203.451,38848.0
2023-10-19 15:20:00,211.51,211.85,211.27,211.65,58827.0,203.4895,203.8166,203.2586,203.6241,58827.0
2023-10-19 15:30:00,211.74,212.14,211.0,211.08,90319.0,203.7107,204.0956,202.9988,203.0758,90319.0
2023-10-19 15:40:00,211.02,211.12,210.14,210.67,133285.0,203.018,203.1142,202.1714,202.6813,133285.0
2023-10-19 15:50:00,210.69,211.0,210.2,210.21,292260.0,202.7005,202.9988,202.2291,202.2387,292260.0
2023-10-20 09:30:00,212.49,214.56,212.03,214.01,267338.0,204.4323,206.4238,203.9897,205.8947,267338.0
2023-10-20 09:40:00,214.16,214.96,213.31,214.34,99542.0,206.039,206.8086,205.2212,206.2121,99542.0
2023-10-20 09:50:00,214.26,214.26,212.82,213.66,63361.0,206.1352,206.1352,204.7498,205.5579,63361.0
2023-10-20 10:00:00,213.58,213.64,211.15,211.15,58896.0,205.481,205.5387,203.1431,203.1431,58896.0
2023-10-20 10:10:00,211.19,211.19,210.01,210.31,55200.0,203.1816,203.1816,202.0463,202.335,55200.0
2023-10-20 10:20:00,210.31,212.23,210.3,211.48,52086.0,202.335,204.1821,202.3253,203.4606,52086.0
2023-10-20 10:30:00,211.43,212.74,210.95,212.2,53416.0,203.4125,204.6728,202.9507,204.1533,53416.0
2023-10-20 10:40:00,212.23,213.42,212.1,213.36,47182.0,204.1821,205.327,204.0571,205.2693,47182.0
2023-10-20 10:50:00,213.41,213.41,212.37,212.39,34413.0,205.3174,205.3174,204.3168,204.3361,34413.0
2023-10-20 11:00:00,212.58,212.9,212.42,212.77,32888.0,204.5189,204.8267,204.3649,204.7017,32888.0
2023-10-20 11:10:00,212.65,212.69,211.78,212.0,38686.0,204.5862,204.6247,203.7492,203.9609,38686.0
2023-10-20 11:20:00,211.98,212.02,211.55,211.88,19943.0,203.9416,203.9801,203.5279,203.8454,19943.0
2023-10-20 11:30:00,211.81,211.95,211.24,211.66,45857.0,203.7781,203.9128,203.2297,203.6338,45857.0
2023-10-20 11:40:00,211.66,211.69,210.73,211.46,22289.0,203.6338,203.6626,202.739,203.4413,22289.0
2023-10-20 11:50:00,211.45,211.98,211.45,211.86,24587.0,203.4317,203.9416,203.4317,203.8262,24587.0
2023-10-20 12:00:00,211.86,211.94,210.98,211.03,20268.0,203.8262,203.9031,202.9796,203.0277,20268.0
2023-10-20 12:10:00,211.03,211.65,210.91,211.62,32510.0,203.0277,203.6241,202.9122,203.5953,32510.0
2023-10-20 12:20:00,211.63,212.22,211.57,211.82,40332.0,203.6049,204.1725,203.5472,203.7877,40332.0
2023-10-20 12:30:00,211.81,212.18,211.79,211.84,24008.0,203.7781,204.134,203.7588,203.8069,24008.0
2023-10-20 12:40:00,211.89,212.15,211.68,211.96,24810.0,203.855,204.1052,203.653,203.9224,24810.0
2023-10-20 12:50:00,211.96,212.14,211.79,212.07,18716.0,203.9224,204.0956,203.7588,204.0282,18716.0
2023-10-20 13:00:00,212.01,212.06,211.7,211.84,32431.0,203.9705,204.0186,203.6722,203.8069,32431.0
2023-10-20 13:10:00,211.81,212.49,211.81,212.35,29117.0,203.7781,204.4323,203.7781,204.2976,29117.0
2023-10-20 13:20:00,212.42,212.56,212.19,212.36,28795.0,204.3649,204.4996,204.1437,204.3072,28795.0
2023-10-20 13:30:00,212.42,212.49,212.16,212.28,34343.0,204.3649,204.4323,204.1148,204.2303,34343.0
2023-10-20 13:40:00,212.3,212.73,212.08,212.18,65133.0,204.2495,204.6632,204.0378,204.134,65133.0
2023-10-20 13:50:00,212.18,212.22,211.85,211.98,34338.0,204.134,204.1725,203.8166,203.9416,34338.0
2023-10-20 14:00:00,211.96,212.05,211.57,211.78,18586.0,203.9224,204.009,203.5472,203.7492,18586.0
2023-10-20 14:10:00,211.72,211.72,211.24,211.53,25765.0,203.6915,203.6915,203.2297,203.5087,25765.0
2023-10-20 14:20:00,211.48,211.63,211.12,211.26,22053.0,203.4606,203.6049,203.1142,203.2489,22053.0
2023-10-20 14:30:00,211.27,211.74,210.97,211.3,41855.0,203.2586,203.7107,202.9699,203.2874,41855.0
2023-10-20 14:40:00,211.22,211.54,211.06,211.44,25895.0,203.2104,203.5183,203.0565,203.4221,25895.0
2023-10-20 14:50:00,211.46,211.84,211.32,211.63,23450.0,203.4413,203.8069,203.3067,203.6049,23450.0
2023-10-20 15:00:00,211.63,211.96,211.55,211.55,24427.0,203.6049,203.9224,203.5279,203.5279,24427.0
2023-10-20 15:10:00,211.54,211.86,211.48,211.84,40903.0,203.5183,203.8262,203.4606,203.8069,40903.0
2023-10-20 15:20:00,211.83,211.84,211.21,211.56,46827.0,203.7973,203.8069,203.2008,203.5376,46827.0
2023-10-20 15:30:00,211.54,211.81,211.42,211.64,60208.0,203.5183,203.7781,203.4029,203.6145,60208.0
2023-10-20 15:40:00,211.68,211.84,211.34,211.81,79328.0,203.653,203.8069,203.3259,203.7781,79328.0
2023-10-20 15:50:00,211.84,211.87,211.23,211.33,250342.0,203.8069,203.8358,203.2201,203.3163,250342.0
2023-10-23 09:30:00,210.29,211.5,209.79,210.94,70544.0,202.3157,203.4798,201.8347,202.9411,70544.0
2023-10-23 09:40:00,210.8,211.28,210.53,211.21,44050.0,202.8064,203.2682,202.5466,203.2008,44050.0
2023-10-23 09:50:00,211.32,211.44,210.74,211.3,26778.0,203.3067,203.4221,202.7487,203.2874,26778.0
2023-10-23 10:00:00,211.31,211.31,210.2,210.55,38104.0,203.297,203.297,202.2291,202.5659,38104.0
2023-10-23 10:10:00,210.59,210.87,210.39,210.87,31452.0,202.6043,202.8737,202.4119,202.8737,31452.0
2023-10-23 10:20:00,210.87,211.05,210.26,210.27,25485.0,202.8737,203.0469,202.2869,202.2965,25485.0
2023-10-23 10:30:00,210.29,210.39,209.85,210.16,24845.0,202.3157,202.4119,201.8924,202.1906,24845.0
2023-10-23 10:40:00,210.15,210.81,209.99,210.73,27464.0,202.181,202.816,202.0271,202.739,27464.0
2023-10-23 10:50:00,210.7,210.82,210.44,210.67,28930.0,202.7102,202.8256,202.46,202.6813,28930.0
2023-10-23 11:00:00,210.72,210.8,210.25,210.32,29546.0,202.7294,202.8064,202.2772,202.3446,29546.0
2023-10-23 11:10:00,210.37,211.02,210.3,210.86,28057.0,202.3927,203.018,202.3253,202.8641,28057.0
2023-10-23 11:20:00,210.85,211.46,210.84,210.97,34848.0,202.8545,203.4413,202.8449,202.9699,34848.0
2023-10-23 11:30:00,210.96,211.48,210.93,211.37,27523.0,202.9603,203.4606,202.9314,203.3548,27523.0
2023-10-23 11:40:00,211.31,211.52,211.13,211.37,27970.0,203.297,203.4991,203.1239,203.3548,27970.0
2023-10-23 11:50:00,211.35,211.58,211.24,211.54,18356.0,203.3355,203.5568,203.2297,203.5183,18356.0
2023-10-23 12:00:00,211.55,211.62,211.23,211.59,13477.0,203.5279,203.5953,203.2201,203.5664,13477.0
2023-10-23 12:10:00,211.61,211.64,210.87,210.9,17927.0,203.5857,203.6145,202.8737,202.9026,17927.0
2023-10-23 12:20:00,210.79,211.11,210.76,210.98,12212.0,202.7968,203.1046,202.7679,202.9796,12212.0
2023-10-23 12:30:00,210.98,211.07,210.81,210.81,18408.0,202.9796,203.0661,202.816,202.816,18408.0
2023-10-23 12:40:00,210.87,210.87,210.67,210.69,15375.0,202.8737,202.8737,202.6813,202.7005,15375.0
2023-10-23 12:50:00,210.7,211.51,210.69,211.51,11268.0,202.7102,203.4895,202.7005,203.4895,11268.0
2023-10-23 13:00:00,211.5,211.57,210.97,210.99,19045.0,203.4798,203.5472,202.9699,202.9892,19045.0
2023-10-23 13:10:00,210.97,211.02,210.37,210.38,32569.0,202.9699,203.018,202.3927,202.4023,32569.0
2023-10-23 13:20:00,210.34,210.57,210.14,210.57,20333.0,202.3638,202.5851,202.1714,202.5851,20333.0
2023-10-23 13:30:00,210.55,210.8,210.45,210.72,16046.0,202.5659,202.8064,202.4696,202.7294,16046.0
2023-10-23 13:40:00,210.71,211.08,210.69,210.96,29675.0,202.7198,203.0758,202.7005,202.9603,29675.0
2023-10-23 13:50:00,210.98,211.01,210.58,210.82,30916.0,202.9796,203.0084,202.5947,202.8256,30916.0
2023-10-23 14:00:00,210.77,210.86,210.39,210.8,39142.0,202.7775,202.8641,202.4119,202.8064,39142.0
2023-10-23 14:10:00,210.77,210.8,210.24,210.36,25042.0,202.7775,202.8064,202.2676,202.3831,25042.0
2023-10-23 14:20:00,210.36,210.55,210.1,210.34,27210.0,202.3831,202.5659,202.1329,202.3638,27210.0
2023-10-23 14:30:00,210.29,210.51,210.29,210.5,34717.0,202.3157,202.5274,202.3157,202.5178,34717.0
2023-10-23 14:40:00,210.48,210.67,210.2,210.35,44591.0,202.4985,202.6813,202.2291,202.3734,44591.0
2023-10-23 14:50:00,210.31,210.47,210.2,210.37,33193.0,202.335,202.4889,202.2291,202.3927,33193.0
2023-10-23 15:00:00,210.4,210.48,210.19,210.3,59598.0,202.4215,202.4985,202.2195,202.3253,59598.0
2023-10-23 15:10:00,210.3,210.32,209.29,209.33,29308.0,202.3253,202.3446,201.3536,201.3921,29308.0
2023-10-23 15:20:00,209.33,209.4,208.28,208.31,44961.0,201.3921,201.4595,200.3819,200.4108,44961.0
2023-10-23 15:30:00,208.34,208.41,207.95,208.14,86159.0,200.4397,200.507,200.0644,200.2472,86159.0
2023-10-23 15:40:00,208.11,208.43,207.94,208.41,87124.0,200.2184,200.5262,200.0548,200.507,87124.0
2023-10-23 15:50:00,208.39,208.58,207.48,207.74,226661.0,200.4878,200.6706,199.6123,199.8624,226661.0
2023-10-24 09:30:00,208.45,209.07,207.55,208.14,50213.0,200.5455,201.142,199.6796,200.2472,50213.0
2023-10-24 09:40:00,208.14,208.21,207.19,207.47,27075.0,200.2472,200.3146,199.3333,199.6027,27075.0
2023-10-24 09:50:00,207.5,208.53,207.17,208.2,26076.0,199.6315,200.6225,199.314,200.305,26076.0
2023-10-24 10:00:00,208.18,208.18,207.03,207.58,25071.0,200.2857,200.2857,199.1793,199.7085,25071.0
2023-10-24 10:10:00,207.59,207.87,207.37,207.52,15363.0,199.7181,199.9875,199.5064,199.6508,15363.0
2023-10-24 10:20:00,207.66,208.12,207.57,208.03,15579.0,199.7854,200.228,199.6989,200.1414,15579.0
2023-10-24 10:30:00,207.85,207.85,207.29,207.49,16930.0,199.9682,199.9682,199.4295,199.6219,16930.0
2023-10-24 10:40:00,207.54,207.72,207.39,207.65,24905.0,199.67,199.8432,199.5257,199.7758,24905.0
2023-10-24 10:50:00,207.72,207.91,207.02,207.05,21843.0,199.8432,200.026,199.1697,199.1986,21843.0
2023-10-24 11:00:00,207.05,207.09,206.26,206.26,40192.0,199.1986,199.2371,198.4385,198.4385,40192.0
2023-10-24 11:10:00,206.36,206.39,206.05,206.15,24768.0,198.5347,198.5636,198.2365,198.3327,24768.0
2023-10-24 11:20:00,206.22,206.33,205.49,205.53,19236.0,198.4001,198.5059,197.6977,197.7362,19236.0
2023-10-24 11:30:00,205.53,205.84,205.29,205.83,41078.0,197.7362,198.0345,197.5053,198.0248,41078.0
2023-10-24 11:40:00,205.78,205.81,205.36,205.56,22150.0,197.9767,198.0056,197.5727,197.7651,22150.0
2023-10-24 11:50:00,205.53,206.32,205.37,206.24,25444.0,197.7362,198.4963,197.5823,198.4193,25444.0
2023-10-24 12:00:00,206.26,206.51,206.0,206.01,20599.0,198.4385,198.6791,198.1884,198.198,20599.0
2023-10-24 12:10:00,206.08,206.18,205.33,205.34,10410.0,198.2654,198.3616,197.5438,197.5534,10410.0
2023-10-24 12:20:00,205.3,205.38,205.02,205.37,22726.0,197.5149,197.5919,197.2456,197.5823,22726.0
2023-10-24 12:30:00,205.28,205.42,205.01,205.05,17495.0,197.4957,197.6304,197.2359,197.2744,17495.0
2023-10-24 12:40:00,205.04,205.35,204.64,204.8,28465.0,197.2648,197.563,196.88,197.0339,28465.0
2023-10-24 12:50:00,204.73,204.9,204.28,204.84,30378.0,196.9666,197.1301,196.5336,197.0724,30378.0
2023-10-24 13:00:00,204.85,205.3,204.69,204.9,17426.0,197.082,197.5149,196.9281,197.1301,17426.0
2023-10-24 13:10:00,204.84,204.89,204.47,204.59,18431.0,197.0724,197.1205,196.7164,196.8319,18431.0
2023-10-24 13:20:00,204.66,204.88,204.26,204.79,42135.0,196.8992,197.1109,196.5144,197.0243,42135.0
2023-10-24 13:30:00,204.84,205.09,204.61,205.07,12434.0,197.0724,197.3129,196.8511,197.2937,12434.0
2023-10-24 13:40:00,205.0,205.12,204.81,204.81,17637.0,197.2263,197.3418,197.0435,197.0435,17637.0
2023-10-24 13:50:00,204.88,205.09,204.46,204.67,24114.0,197.1109,197.3129,196.7068,196.9088,24114.0
2023-10-24 14:00:00,204.59,204.96,204.5,204.85,28726.0,196.8319,197.1878,196.7453,197.082,28726.0
2023-10-24 14:10:00,204.83,204.99,204.79,204.88,20234.0,197.0628,197.2167,197.0243,197.1109,20234.0
2023-10-24 14:20:00,204.89,205.17,204.77,205.09,33969.0,197.1205,197.3899,197.005,197.3129,33969.0
2023-10-24 14:30:00,205.15,205.48,205.1,205.3,26605.0,197.3706,197.6881,197.3225,197.5149,26605.0
2023-10-24 14:40:00,205.31,205.56,205.18,205.46,17770.0,197.5246,197.7651,197.3995,197.6689,17770.0
2023-10-24 14:50:00,205.47,205.9,205.44,205.68,34095.0,197.6785,198.0922,197.6496,197.8805,34095.0
2023-10-24 15:00:00,205.68,205.84,205.47,205.47,23148.0,197.8805,198.0345,197.6785,197.6785,23148.0
2023-10-24 15:10:00,205.47,205.81,205.36,205.68,31046.0,197.6785,198.0056,197.5727,197.8805,31046.0
2023-10-24 15:20:00,205.7,206.01,205.44,205.66,31965.0,197.8998,198.198,197.6496,197.8613,31965.0
2023-10-24 15:30:00,205.7,205.73,205.37,205.41,30162.0,197.8998,197.9286,197.5823,197.6208,30162.0
2023-10-24 15:40:00,205.45,205.64,205.41,205.47,39526.0,197.6592,197.842,197.6208,197.6785,39526.0
2023-10-24 15:50:00,205.44,205.58,205.17,205.37,225172.0,197.6496,197.7843,197.3899,197.5823,225172.0
2023-10-25 09:30:00,203.85,205.27,203.85,204.64,39270.0,196.1199,197.4861,196.1199,196.88,39270.0
2023-10-25 09:40:00,204.24,204.45,203.41,203.54,28895.0,196.4951,196.6972,195.6966,195.8217,28895.0
2023-10-25 09:50:00,203.61,203.85,203.2,203.57,27515.0,195.889,196.1199,195.4946,195.8505,27515.0
2023-10-25 10:00:00,203.42,203.86,202.33,202.53,28946.0,195.7062,196.1295,194.6576,194.85,28946.0
2023-10-25 10:10:00,202.62,203.16,202.39,202.59,26482.0,194.9366,195.4561,194.7153,194.9077,26482.0
2023-10-25 10:20:00,202.63,203.34,202.43,203.23,25876.0,194.9462,195.6293,194.7538,195.5234,25876.0
2023-10-25 10:30:00,203.23,204.51,203.2,204.47,37217.0,195.5234,196.7549,195.4946,196.7164,37217.0
2023-10-25 10:40:00,204.45,205.74,204.44,205.53,64200.0,196.6972,197.9383,196.6875,197.7362,64200.0
2023-10-25 10:50:00,205.53,206.15,205.27,206.15,62618.0,197.7362,198.3327,197.4861,198.3327,62618.0
2023-10-25 11:00:00,206.16,207.08,206.08,206.41,78666.0,198.3423,199.2274,198.2654,198.5828,78666.0
2023-10-25 11:10:00,206.3,206.9,206.18,206.8,24173.0,198.477,199.0543,198.3616,198.9581,24173.0
2023-10-25 11:20:00,206.75,206.76,205.91,206.18,17055.0,198.91,198.9196,198.1018,198.3616,17055.0
2023-10-25 11:30:00,206.14,206.15,205.65,206.04,24524.0,198.3231,198.3327,197.8517,198.2269,24524.0
2023-10-25 11:40:00,206.03,206.09,205.55,205.74,35609.0,198.2173,198.275,197.7555,197.9383,35609.0
2023-10-25 11:50:00,205.69,205.77,205.44,205.62,30468.0,197.8901,197.9671,197.6496,197.8228,30468.0
2023-10-25 12:00:00,205.57,205.58,205.12,205.39,26510.0,197.7747,197.7843,197.3418,197.6015,26510.0
2023-10-25 12:10:00,205.35,205.43,205.18,205.41,30165.0,197.563,197.64,197.3995,197.6208,30165.0
2023-10-25 12:20:00,205.4,205.65,205.28,205.48,23328.0,197.6111,197.8517,197.4957,197.6881,23328.0
2023-10-25 12:30:00,205.48,205.92,205.42,205.73,19764.0,197.6881,198.1114,197.6304,197.9286,19764.0
2023-10-25 12:40:00,205.7,205.99,205.65,205.81,13374.0,197.8998,198.1788,197.8517,198.0056,13374.0
2023-10-25 12:50:00,205.76,205.96,205.66,205.86,21827.0,197.9575,198.1499,197.8613,198.0537,21827.0
2023-10-25 13:00:00,205.89,206.14,205.88,206.01,18738.0,198.0826,198.3231,198.0729,198.198,18738.0
2023-10-25 13:10:00,206.01,206.15,205.79,206.02,18386.0,198.198,198.3327,197.9864,198.2076,18386.0
2023-10-25 13:20:00,206.03,206.32,205.93,206.03,14176.0,198.2173,198.4963,198.121,198.2173,14176.0
2023-10-25 13:30:00,206.0,206.15,205.71,205.83,9908.0,198.1884,198.3327,197.9094,198.0248,9908.0
2023-10-25 13:40:00,205.87,206.56,205.84,206.39,21026.0,198.0633,198.7272,198.0345,198.5636,21026.0
2023-10-25 13:50:00,206.39,206.85,206.34,206.71,33983.0,198.5636,199.0062,198.5155,198.8715,33983.0
2023-10-25 14:00:00,206.73,206.9,206.67,206.72,21854.0,198.8907,199.0543,198.833,198.8811,21854.0
2023-10-25 14:10:00,206.71,206.97,206.46,206.84,37362.0,198.8715,199.1216,198.631,198.9965,37362.0
2023-10-25 14:20:00,206.82,206.92,206.45,206.45,9946.0,198.9773,199.0735,198.6213,198.6213,9946.0
2023-10-25 14:30:00,206.43,206.47,205.91,206.12,16284.0,198.6021,198.6406,198.1018,198.3038,16284.0
2023-10-25 14:40:00,206.2,206.25,205.79,205.8,19532.0,198.3808,198.4289,197.9864,197.996,19532.0
2023-10-25 14:50:00,205.88,206.26,205.82,206.1,29048.0,198.0729,198.4385,198.0152,198.2846,29048.0
2023-10-25 15:00:00,206.13,206.18,205.83,205.91,21825.0,198.3135,198.3616,198.0248,198.1018,21825.0
2023-10-25 15:10:00,205.89,205.9,205.54,205.72,27068.0,198.0826,198.0922,197.7458,197.919,27068.0
2023-10-25 15:20:00,205.75,205.92,205.45,205.48,41844.0,197.9479,198.1114,197.6592,197.6881,41844.0
2023-10-25 15:30:00,205.47,206.07,205.47,205.64,46436.0,197.6785,198.2557,197.6785,197.842,46436.0
2023-10-25 15:40:00,205.6,205.66,205.33,205.56,51272.0,197.8036,197.8613,197.5438,197.7651,51272.0
2023-10-25 15:50:00,205.56,205.63,205.15,205.29,186538.0,197.7651,197.8324,197.3706,197.5053,186538.0
2023-10-26 09:30:00,204.34,205.74,204.04,205.61,52292.0,196.5913,197.9383,196.3027,197.8132,52292.0
2023-10-26 09:40:00,205.72,206.29,204.99,205.15,29560.0,197.919,198.4674,197.2167,197.3706,29560.0
2023-10-26 09:50:00,205.14,205.68,204.97,205.06,14764.0,197.361,197.8805,197.1975,197.284,14764.0
2023-10-26 10:00:00,205.0,205.62,204.43,205.04,30331.0,197.2263,197.8228,196.6779,197.2648,30331.0
2023-10-26 10:10:00,205.02,205.84,205.02,205.51,18685.0,197.2456,198.0345,197.2456,197.717,18685.0
2023-10-26 10:20:00,205.47,206.12,205.4,205.61,26388.0,197.6785,198.3038,197.6111,197.8132,26388.0
2023-10-26 10:30:00,205.61,205.65,204.84,205.16,18470.0,197.8132,197.8517,197.0724,197.3802,18470.0
2023-10-26 10:40:00,205.08,205.87,205.08,205.81,18964.0,197.3033,198.0633,197.3033,198.0056,18964.0
2023-10-26 10:50:00,205.86,206.06,205.58,205.8,28435.0,198.0537,198.2461,197.7843,197.996,28435.0
2023-10-26 11:00:00,205.79,206.12,205.67,205.72,20331.0,197.9864,198.3038,197.8709,197.919,20331.0
2023-10-26 11:10:00,205.76,206.0,205.55,205.92,17546.0,197.9575,198.1884,197.7555,198.1114,17546.0
2023-10-26 11:20:00,205.85,206.06,205.7,205.97,27131.0,198.0441,198.2461,197.8998,198.1595,27131.0
2023-10-26 11:30:00,206.08,206.24,205.91,205.97,20488.0,198.2654,198.4193,198.1018,198.1595,20488.0
2023-10-26 11:40:00,205.93,205.97,205.21,205.59,10750.0,198.121,198.1595,197.4284,197.7939,10750.0
2023-10-26 11:50:00,205.75,205.78,205.37,205.65,9833.0,197.9479,197.9767,197.5823,197.8517,9833.0
2023-10-26 12:00:00,205.58,205.58,204.6,204.65,18773.0,197.7843,197.7843,196.8415,196.8896,18773.0
2023-10-26 12:10:00,204.58,204.93,204.18,204.23,41736.0,196.8222,197.159,196.4374,196.4855,41736.0
2023-10-26 12:20:00,204.22,204.64,204.12,204.41,25108.0,196.4759,196.88,196.3797,196.6587,25108.0
2023-10-26 12:30:00,204.45,204.54,204.21,204.21,21804.0,196.6972,196.7838,196.4663,196.4663,21804.0
2023-10-26 12:40:00,204.18,204.66,204.12,204.21,8012.0,196.4374,196.8992,196.3797,196.4663,8012.0
2023-10-26 12:50:00,204.17,204.48,204.09,204.1,17721.0,196.4278,196.726,196.3508,196.3604,17721.0
2023-10-26 13:00:00,204.04,204.24,203.77,203.83,34053.0,196.3027,196.4951,196.043,196.1007,34053.0
2023-10-26 13:10:00,203.9,204.0,203.73,203.87,18438.0,196.168,196.2642,196.0045,196.1392,18438.0
2023-10-26 13:20:00,203.84,203.84,203.13,203.28,30667.0,196.1103,196.1103,195.4272,195.5715,30667.0
2023-10-26 13:30:00,203.24,203.35,203.0,203.0,24194.0,195.5331,195.6389,195.3022,195.3022,24194.0
2023-10-26 13:40:00,202.96,203.1,202.8,202.98,28953.0,195.2637,195.3984,195.1097,195.2829,28953.0
2023-10-26 13:50:00,202.95,203.13,202.77,203.06,24128.0,195.2541,195.4272,195.0809,195.3599,24128.0
2023-10-26 14:00:00,203.09,203.61,203.07,203.44,26224.0,195.3887,195.889,195.3695,195.7255,26224.0
2023-10-26 14:10:00,203.46,203.76,203.44,203.63,18243.0,195.7447,196.0333,195.7255,195.9083,18243.0
2023-10-26 14:20:00,203.59,203.76,203.39,203.7,16247.0,195.8698,196.0333,195.6774,195.9756,16247.0
2023-10-26 14:30:00,203.7,204.1,203.65,203.82,18388.0,195.9756,196.3604,195.9275,196.0911,18388.0
2023-10-26 14:40:00,203.81,204.11,203.74,203.99,19285.0,196.0814,196.3701,196.0141,196.2546,19285.0
2023-10-26 14:50:00,203.99,204.48,203.99,204.25,22660.0,196.2546,196.726,196.2546,196.5048,22660.0
2023-10-26 15:00:00,204.18,204.43,204.09,204.2,25789.0,196.4374,196.6779,196.3508,196.4567,25789.0
2023-10-26 15:10:00,204.14,204.15,203.57,203.58,27584.0,196.3989,196.4085,195.8505,195.8602,27584.0
2023-10-26 15:20:00,203.65,203.74,203.11,203.17,40219.0,195.9275,196.0141,195.408,195.4657,40219.0
2023-10-26 15:30:00,203.17,203.3,202.72,202.79,42388.0,195.4657,195.5908,195.0328,195.1001,42388.0
2023-10-26 15:40:00,202.76,202.77,202.09,202.3,80378.0,195.0713,195.0809,194.4267,194.6287,80378.0
2023-10-26 15:50:00,202.34,202.49,201.92,202.29,288824.0,194.6672,194.8115,194.2631,194.6191,288824.0
2023-10-27 09:30:00,202.56,203.39,202.15,202.53,52435.0,194.8788,195.6774,194.4844,194.85,52435.0
2023-10-27 09:40:00,202.55,202.82,202.37,202.76,41163.0,194.8692,195.129,194.696,195.0713,41163.0
2023-10-27 09:50:00,202.76,203.08,202.5,203.07,31597.0,195.0713,195.3791,194.8211,195.3695,31597.0
2023-10-27 10:00:00,202.99,203.57,202.63,202.95,35166.0,195.2925,195.8505,194.9462,195.2541,35166.0
2023-10-27 10:10:00,203.01,204.03,202.88,202.88,27462.0,195.3118,196.2931,195.1867,195.1867,27462.0
2023-10-27 10:20:00,202.99,203.71,202.93,203.37,22037.0,195.2925,195.9852,195.2348,195.6581,22037.0
2023-10-27 10:30:00,203.18,203.76,203.0,203.14,30300.0,195.4753,196.0333,195.3022,195.4368,30300.0
2023-10-27 10:40:00,203.25,203.4,202.74,202.88,25392.0,195.5427,195.687,195.052,195.1867,25392.0
2023-10-27 10:50:00,202.8,203.16,202.63,203.13,24495.0,195.1097,195.4561,194.9462,195.4272,24495.0
2023-10-27 11:00:00,203.06,203.06,201.94,201.97,20255.0,195.3599,195.3599,194.2824,194.3112,20255.0
2023-10-27 11:10:00,201.97,202.32,201.83,201.95,24689.0,194.3112,194.6479,194.1765,194.292,24689.0
2023-10-27 11:20:00,201.88,202.11,201.64,202.05,28549.0,194.2246,194.4459,193.9937,194.3882,28549.0
2023-10-27 11:30:00,202.0,202.0,201.53,201.73,21211.0,194.3401,194.3401,193.8879,194.0803,21211.0
2023-10-27 11:40:00,201.74,202.06,201.55,201.97,21036.0,194.0899,194.3978,193.9071,194.3112,21036.0
2023-10-27 11:50:00,202.04,202.07,201.62,201.87,20494.0,194.3786,194.4074,193.9745,194.215,20494.0
2023-10-27 12:00:00,201.87,201.99,201.26,201.54,31836.0,194.215,194.3305,193.6281,193.8975,31836.0
2023-10-27 12:10:00,201.56,201.66,201.3,201.55,22194.0,193.9168,194.013,193.6666,193.9071,22194.0
2023-10-27 12:20:00,201.56,201.57,201.17,201.47,60150.0,193.9168,193.9264,193.5415,193.8302,60150.0
2023-10-27 12:30:00,201.38,201.67,201.24,201.62,15414.0,193.7436,194.0226,193.6089,193.9745,15414.0
2023-10-27 12:40:00,201.64,201.77,201.3,201.37,10063.0,193.9937,194.1188,193.6666,193.734,10063.0
2023-10-27 12:50:00,201.4,201.48,200.93,201.03,25432.0,193.7628,193.8398,193.3107,193.4069,25432.0
2023-10-27 13:00:00,201.11,201.13,200.37,200.37,15718.0,193.4838,193.5031,192.7719,192.7719,15718.0
2023-10-27 13:10:00,200.3,201.01,200.3,201.01,32433.0,192.7045,193.3876,192.7045,193.3876,32433.0
2023-10-27 13:20:00,201.04,201.51,200.88,201.27,24672.0,193.4165,193.8687,193.2625,193.6378,24672.0
2023-10-27 13:30:00,201.29,201.29,200.17,200.28,19296.0,193.657,193.657,192.5795,192.6853,19296.0
2023-10-27 13:40:00,200.32,200.81,200.28,200.33,33689.0,192.7238,193.1952,192.6853,192.7334,33689.0
2023-10-27 13:50:00,200.42,200.69,200.25,200.61,32941.0,192.82,193.0798,192.6564,193.0028,32941.0
2023-10-27 14:00:00,200.65,200.73,200.23,200.43,35997.0,193.0413,193.1182,192.6372,192.8296,35997.0
2023-10-27 14:10:00,200.43,200.94,200.22,200.79,27063.0,192.8296,193.3203,192.6276,193.176,27063.0
2023-10-27 14:20:00,200.79,200.79,200.19,200.2,25071.0,193.176,193.176,192.5987,192.6083,25071.0
2023-10-27 14:30:00,200.18,200.82,199.97,200.81,58704.0,192.5891,193.2048,192.3871,193.1952,58704.0
2023-10-27 14:40:00,200.84,201.02,200.54,200.73,16790.0,193.2241,193.3972,192.9354,193.1182,16790.0
2023-10-27 14:50:00,200.73,200.78,200.15,200.34,28928.0,193.1182,193.1663,192.5602,192.743,28928.0
2023-10-27 15:00:00,200.34,200.59,200.32,200.55,26036.0,192.743,192.9835,192.7238,192.9451,26036.0
2023-10-27 15:10:00,200.53,201.03,200.45,200.96,61468.0,192.9258,193.4069,192.8489,193.3395,61468.0
2023-10-27 15:20:00,200.96,201.42,200.96,201.37,68577.0,193.3395,193.7821,193.3395,193.734,68577.0
2023-10-27 15:30:00,201.31,201.49,200.66,200.78,60109.0,193.6762,193.8494,193.0509,193.1663,60109.0
2023-10-27 15:40:00,200.81,201.08,200.74,201.08,89307.0,193.1952,193.455,193.1279,193.455,89307.0
2023-10-27 15:50:00,201.09,201.85,201.05,201.73,177535.0,193.4646,194.1958,193.4261,194.0803,177535.0
2023-10-30 09:30:00,203.24,204.05,202.84,203.01,34187.0,195.5331,196.3123,195.1482,195.3118,34187.0
2023-10-30 09:40:00,203.08,203.32,202.41,203.12,39251.0,195.3791,195.61,194.7345,195.4176,39251.0
2023-10-30 09:50:00,203.15,203.5,202.94,203.09,38539.0,195.4465,195.7832,195.2444,195.3887,38539.0
2023-10-30 10:00:00,203.01,203.43,202.9,203.14,8573.0,195.3118,195.7158,195.2059,195.4368,8573.0
2023-10-30 10:10:00,203.19,203.2,202.85,202.94,10178.0,195.485,195.4946,195.1578,195.2444,10178.0
2023-10-30 10:20:00,202.96,203.5,202.96,203.5,13689.0,195.2637,195.7832,195.2637,195.7832,13689.0
2023-10-30 10:30:00,203.5,203.5,202.95,203.07,20453.0,195.7832,195.7832,195.2541,195.3695,20453.0
2023-10-30 10:40:00,203.11,204.21,203.0,204.06,42915.0,195.408,196.4663,195.3022,196.322,42915.0
2023-10-30 10:50:00,204.11,204.87,204.06,204.36,46173.0,196.3701,197.1012,196.322,196.6106,46173.0
2023-10-30 11:00:00,204.36,204.84,204.36,204.79,12931.0,196.6106,197.0724,196.6106,197.0243,12931.0
2023-10-30 11:10:00,204.76,204.93,204.44,204.51,23462.0,196.9954,197.159,196.6875,196.7549,23462.0
2023-10-30 11:20:00,204.48,204.48,203.99,204.4,19296.0,196.726,196.726,196.2546,196.6491,19296.0
2023-10-30 11:30:00,204.47,204.7,204.32,204.64,22645.0,196.7164,196.9377,196.5721,196.88,22645.0
2023-10-30 11:40:00,204.56,204.86,204.43,204.52,47939.0,196.803,197.0916,196.6779,196.7645,47939.0
2023-10-30 11:50:00,204.5,205.07,204.45,204.97,31892.0,196.7453,197.2937,196.6972,197.1975,31892.0
2023-10-30 12:00:00,204.98,205.12,204.84,204.93,15716.0,197.2071,197.3418,197.0724,197.159,15716.0
2023-10-30 12:10:00,204.91,205.25,204.83,205.03,31242.0,197.1397,197.4668,197.0628,197.2552,31242.0
2023-10-30 12:20:00,205.1,205.13,204.68,204.68,15751.0,197.3225,197.3514,196.9184,196.9184,15751.0
2023-10-30 12:30:00,204.71,204.87,204.63,204.8,9496.0,196.9473,197.1012,196.8703,197.0339,9496.0
2023-10-30 12:40:00,204.72,204.72,204.46,204.63,10559.0,196.9569,196.9569,196.7068,196.8703,10559.0
2023-10-30 12:50:00,204.65,204.9,204.64,204.78,6517.0,196.8896,197.1301,196.88,197.0147,6517.0
2023-10-30 13:00:00,204.84,205.22,204.7,205.18,25571.0,197.0724,197.438,196.9377,197.3995,25571.0
2023-10-30 13:10:00,205.15,205.35,205.08,205.32,23204.0,197.3706,197.563,197.3033,197.5342,23204.0
2023-10-30 13:20:00,205.3,206.12,205.16,205.97,55294.0,197.5149,198.3038,197.3802,198.1595,55294.0
2023-10-30 13:30:00,206.08,206.24,205.66,205.81,20490.0,198.2654,198.4193,197.8613,198.0056,20490.0
2023-10-30 13:40:00,205.76,206.07,205.71,206.06,19011.0,197.9575,198.2557,197.9094,198.2461,19011.0
2023-10-30 13:50:00,206.08,206.31,206.01,206.22,23100.0,198.2654,198.4866,198.198,198.4001,23100.0
2023-10-30 14:00:00,206.25,206.25,205.96,206.0,25303.0,198.4289,198.4289,198.1499,198.1884,25303.0
2023-10-30 14:10:00,206.02,206.05,205.82,206.02,17827.0,198.2076,198.2365,198.0152,198.2076,17827.0
2023-10-30 14:20:00,206.01,206.43,205.98,206.42,17383.0,198.198,198.6021,198.1692,198.5925,17383.0
2023-10-30 14:30:00,206.38,206.7,206.14,206.46,22372.0,198.554,198.8618,198.3231,198.631,22372.0
2023-10-30 14:40:00,206.48,206.94,206.43,206.92,30133.0,198.6502,199.0927,198.6021,199.0735,30133.0
2023-10-30 14:50:00,206.93,206.93,206.46,206.55,37051.0,199.0831,199.0831,198.631,198.7175,37051.0
2023-10-30 15:00:00,206.62,206.75,206.37,206.6,22446.0,198.7849,198.91,198.5444,198.7656,22446.0
2023-10-30 15:10:00,206.64,206.99,206.63,206.92,22778.0,198.8041,199.1409,198.7945,199.0735,22778.0
2023-10-30 15:20:00,206.92,207.04,206.83,206.94,34799.0,199.0735,199.189,198.9869,199.0927,34799.0
2023-10-30 15:30:00,206.97,206.98,206.61,206.68,29220.0,199.1216,199.1312,198.7753,198.8426,29220.0
2023-10-30 15:40:00,206.68,206.79,206.35,206.43,43828.0,198.8426,198.9484,198.5251,198.6021,43828.0
2023-10-30 15:50:00,206.45,206.59,205.75,205.82,206602.0,198.6213,198.756,197.9479,198.0152,206602.0
2023-10-31 09:30:00,206.39,206.39,204.63,204.88,28496.0,198.5636,198.5636,196.8703,197.1109,28496.0
2023-10-31 09:40:00,205.1,205.49,205.04,205.37,35304.0,197.3225,197.6977,197.2648,197.5823,35304.0
2023-10-31 09:50:00,205.31,205.37,204.88,205.12,7575.0,197.5246,197.5823,197.1109,197.3418,7575.0
2023-10-31 10:00:00,204.99,205.17,204.71,205.17,24091.0,197.2167,197.3899,196.9473,197.3899,24091.0
2023-10-31 10:10:00,205.17,206.47,205.17,205.76,33053.0,197.3899,198.6406,197.3899,197.9575,33053.0
2023-10-31 10:20:00,205.76,205.93,205.55,205.83,14752.0,197.9575,198.121,197.7555,198.0248,14752.0
2023-10-31 10:30:00,205.86,206.05,205.41,205.85,11415.0,198.0537,198.2365,197.6208,198.0441,11415.0
2023-10-31 10:40:00,205.85,206.03,205.67,205.75,27444.0,198.0441,198.2173,197.8709,197.9479,27444.0
2023-10-31 10:50:00,205.78,206.22,205.78,206.05,11657.0,197.9767,198.4001,197.9767,198.2365,11657.0
2023-10-31 11:00:00,206.11,206.32,205.69,205.95,18002.0,198.2942,198.4963,197.8901,198.1403,18002.0
2023-10-31 11:10:00,205.96,206.32,205.94,206.11,19134.0,198.1499,198.4963,198.1307,198.2942,19134.0
2023-10-31 11:20:00,206.13,207.12,206.11,206.77,32590.0,198.3135,199.2659,198.2942,198.9292,32590.0
2023-10-31 11:30:00,206.77,207.01,206.75,206.95,13000.0,198.9292,199.1601,198.91,199.1024,13000.0
2023-10-31 11:40:00,206.9,207.1,206.71,206.88,24236.0,199.0543,199.2467,198.8715,199.035,24236.0
2023-10-31 11:50:00,206.82,207.33,206.82,207.28,12492.0,198.9773,199.468,198.9773,199.4199,12492.0
2023-10-31 12:00:00,207.29,207.37,206.92,207.27,33733.0,199.4295,199.5064,199.0735,199.4102,33733.0
2023-10-31 12:10:00,207.17,207.28,206.64,206.84,22281.0,199.314,199.4199,198.8041,198.9965,22281.0
2023-10-31 12:20:00,206.83,206.91,206.57,206.9,10097.0,198.9869,199.0639,198.7368,199.0543,10097.0
2023-10-31 12:30:00,206.96,207.22,206.7,207.08,8665.0,199.112,199.3621,198.8618,199.2274,8665.0
2023-10-31 12:40:00,207.02,207.47,206.93,207.03,22830.0,199.1697,199.6027,199.0831,199.1793,22830.0
2023-10-31 12:50:00,206.97,207.21,206.88,207.11,7604.0,199.1216,199.3525,199.035,199.2563,7604.0
2023-10-31 13:00:00,207.12,207.37,207.11,207.37,5664.0,199.2659,199.5064,199.2563,199.5064,5664.0
2023-10-31 13:10:00,207.37,207.37,206.97,207.35,12726.0,199.5064,199.5064,199.1216,199.4872,12726.0
2023-10-31 13:20:00,207.31,207.37,207.19,207.23,11726.0,199.4487,199.5064,199.3333,199.3718,11726.0
2023-10-31 13:30:00,207.27,207.55,207.25,207.38,16521.0,199.4102,199.6796,199.391,199.5161,16521.0
2023-10-31 13:40:00,207.36,207.6,207.31,207.46,9901.0,199.4968,199.7277,199.4487,199.593,9901.0
2023-10-31 13:50:00,207.47,207.76,207.47,207.68,21101.0,199.6027,199.8817,199.6027,199.8047,21101.0
2023-10-31 14:00:00,207.66,207.91,207.65,207.67,26902.0,199.7854,200.026,199.7758,199.7951,26902.0
2023-10-31 14:10:00,207.67,207.75,207.23,207.23,13586.0,199.7951,199.872,199.3718,199.3718,13586.0
2023-10-31 14:20:00,207.21,207.32,207.13,207.17,9569.0,199.3525,199.4583,199.2755,199.314,9569.0
2023-10-31 14:30:00,207.25,207.41,207.17,207.18,16473.0,199.391,199.5449,199.314,199.3236,16473.0
2023-10-31 14:40:00,207.13,207.51,207.08,207.37,27000.0,199.2755,199.6411,199.2274,199.5064,27000.0
2023-10-31 14:50:00,207.42,207.44,207.21,207.28,10884.0,199.5545,199.5738,199.3525,199.4199,10884.0
2023-10-31 15:00:00,207.33,207.4,207.23,207.3,17773.0,199.468,199.5353,199.3718,199.4391,17773.0
2023-10-31 15:10:00,207.33,207.33,207.1,207.24,16742.0,199.468,199.468,199.2467,199.3814,16742.0
2023-10-31 15:20:00,207.22,207.24,207.04,207.2,18379.0,199.3621,199.3814,199.189,199.3429,18379.0
2023-10-31 15:30:00,207.21,207.25,206.68,206.68,34254.0,199.3525,199.391,198.8426,198.8426,34254.0
2023-10-31 15:40:00,206.68,207.11,206.63,207.08,55378.0,198.8426,199.2563,198.7945,199.2274,55378.0
2023-10-31 15:50:00,207.11,207.64,206.96,207.59,187697.0,199.2563,199.7662,199.112,199.7181,187697.0
2023-11-01 09:30:00,207.06,207.06,205.46,206.66,46789.0,199.2082,199.2082,197.6689,198.8234,46789.0
2023-11-01 09:40:00,206.78,206.79,206.09,206.62,22849.0,198.9388,198.9484,198.275,198.7849,22849.0
2023-11-01 09:50:00,206.67,207.26,206.59,207.12,103674.0,198.833,199.4006,198.756,199.2659,103674.0
2023-11-01 10:00:00,207.18,207.61,206.92,207.39,29542.0,199.3236,199.7373,199.0735,199.5257,29542.0
2023-11-01 10:10:00,207.36,207.8,207.17,207.56,19693.0,199.4968,199.9201,199.314,199.6892,19693.0
2023-11-01 10:20:00,207.57,208.19,207.52,207.91,35352.0,199.6989,200.2953,199.6508,200.026,35352.0
2023-11-01 10:30:00,207.95,208.37,207.65,208.06,38907.0,200.0644,200.4685,199.7758,200.1703,38907.0
2023-11-01 10:40:00,208.12,208.25,207.7,207.77,20540.0,200.228,200.3531,199.8239,199.8913,20540.0
2023-11-01 10:50:00,207.71,207.87,207.36,207.36,13207.0,199.8335,199.9875,199.4968,199.4968,13207.0
2023-11-01 11:00:00,207.43,207.44,206.93,207.08,13689.0,199.5642,199.5738,199.0831,199.2274,13689.0
2023-11-01 11:10:00,207.0,207.02,206.47,206.68,13776.0,199.1505,199.1697,198.6406,198.8426,13776.0
2023-11-01 11:20:00,206.71,207.07,206.71,207.0,20870.0,198.8715,199.2178,198.8715,199.1505,20870.0
2023-11-01 11:30:00,206.98,207.33,206.87,207.18,19172.0,199.1312,199.468,199.0254,199.3236,19172.0
2023-11-01 11:40:00,207.18,207.4,207.13,207.26,18955.0,199.3236,199.5353,199.2755,199.4006,18955.0
2023-11-01 11:50:00,207.25,207.3,207.08,207.17,19995.0,199.391,199.4391,199.2274,199.314,19995.0
2023-11-01 12:00:00,207.12,207.15,206.53,206.69,21287.0,199.2659,199.2948,198.6983,198.8522,21287.0
2023-11-01 12:10:00,206.68,206.78,206.4,206.64,27245.0,198.8426,198.9388,198.5732,198.8041,27245.0
2023-11-01 12:20:00,206.65,206.86,206.62,206.72,16974.0,198.8137,199.0158,198.7849,198.8811,16974.0
2023-11-01 12:30:00,206.74,207.0,206.57,206.58,28079.0,198.9003,199.1505,198.7368,198.7464,28079.0
2023-11-01 12:40:00,206.51,206.71,206.4,206.54,37892.0,198.6791,198.8715,198.5732,198.7079,37892.0
2023-11-01 12:50:00,206.55,206.73,206.39,206.7,20075.0,198.7175,198.8907,198.5636,198.8618,20075.0
2023-11-01 13:00:00,206.71,206.94,206.58,206.89,24281.0,198.8715,199.0927,198.7464,199.0446,24281.0
2023-11-01 13:10:00,206.92,207.34,206.91,207.21,22382.0,199.0735,199.4776,199.0639,199.3525,22382.0
2023-11-01 13:20:00,207.21,207.24,206.8,207.1,30588.0,199.3525,199.3814,198.9581,199.2467,30588.0
2023-11-01 13:30:00,207.1,207.1,206.63,206.82,19330.0,199.2467,199.2467,198.7945,198.9773,19330.0
2023-11-01 13:40:00,206.78,207.12,206.77,206.93,15685.0,198.9388,199.2659,198.9292,199.0831,15685.0
2023-11-01 13:50:00,206.96,207.2,206.96,207.08,12910.0,199.112,199.3429,199.112,199.2274,12910.0
2023-11-01 14:00:00,207.03,207.51,207.03,207.19,15559.0,199.1793,199.6411,199.1793,199.3333,15559.0
2023-11-01 14:10:00,207.23,207.48,206.85,207.01,19713.0,199.3718,199.6123,199.0062,199.1601,19713.0
2023-11-01 14:20:00,207.09,207.46,207.04,207.34,17590.0,199.2371,199.593,199.189,199.4776,17590.0
2023-11-01 14:30:00,207.35,207.97,207.24,207.36,35972.0,199.4872,200.0837,199.3814,199.4968,35972.0
2023-11-01 14:40:00,207.36,207.36,206.69,207.09,23240.0,199.4968,199.4968,198.8522,199.2371,23240.0
2023-11-01 14:50:00,207.19,207.77,206.98,207.58,33573.0,199.3333,199.8913,199.1312,199.7085,33573.0
2023-11-01 15:00:00,207.59,208.27,207.59,208.0,27260.0,199.7181,200.3723,199.7181,200.1126,27260.0
2023-11-01 15:10:00,208.06,208.22,207.81,208.09,38486.0,200.1703,200.3242,199.9298,200.1991,38486.0
2023-11-01 15:20:00,208.06,208.39,207.64,207.74,48764.0,200.1703,200.4878,199.7662,199.8624,48764.0
2023-11-01 15:30:00,207.74,208.11,207.65,207.68,69971.0,199.8624,200.2184,199.7758,199.8047,69971.0
2023-11-01 15:40:00,207.64,207.76,207.46,207.58,44270.0,199.7662,199.8817,199.593,199.7085,44270.0
2023-11-01 15:50:00,207.52,207.59,207.29,207.52,183154.0,199.6508,199.7181,199.4295,199.6508,183154.0
2023-11-02 09:30:00,208.57,209.99,208.57,208.81,33567.0,200.6609,202.0271,200.6609,200.8918,33567.0
2023-11-02 09:40:00,208.83,209.53,207.74,209.25,52728.0,200.9111,201.5845,199.8624,201.3152,52728.0
2023-11-02 09:50:00,209.35,210.14,209.22,209.94,36741.0,201.4114,202.1714,201.2863,201.979,36741.0
2023-11-02 10:00:00,210.01,210.86,209.89,210.74,27423.0,202.0463,202.8641,201.9309,202.7487,27423.0
2023-11-02 10:10:00,210.76,211.55,210.57,211.54,29749.0,202.7679,203.5279,202.5851,203.5183,29749.0
2023-11-02 10:20:00,211.55,211.81,211.27,211.64,36909.0,203.5279,203.7781,203.2586,203.6145,36909.0
2023-11-02 10:30:00,211.51,211.91,211.49,211.72,18944.0,203.4895,203.8743,203.4702,203.6915,18944.0
2023-11-02 10:40:00,211.75,211.75,211.07,211.42,20850.0,203.7204,203.7204,203.0661,203.4029,20850.0
2023-11-02 10:50:00,211.38,211.73,211.31,211.54,24227.0,203.3644,203.7011,203.297,203.5183,24227.0
2023-11-02 11:00:00,211.51,211.51,210.97,211.03,10289.0,203.4895,203.4895,202.9699,203.0277,10289.0
2023-11-02 11:10:00,211.0,211.05,210.49,210.78,19736.0,202.9988,203.0469,202.5081,202.7871,19736.0
2023-11-02 11:20:00,210.78,211.18,210.6,211.17,15061.0,202.7871,203.172,202.614,203.1623,15061.0
2023-11-02 11:30:00,211.14,211.51,211.07,211.4,52630.0,203.1335,203.4895,203.0661,203.3836,52630.0
2023-11-02 11:40:00,211.4,211.64,211.4,211.41,3348.0,203.3836,203.6145,203.3836,203.3932,3348.0
2023-11-02 11:50:00,211.42,211.62,211.2,211.25,9284.0,203.4029,203.5953,203.1912,203.2393,9284.0
2023-11-02 12:00:00,211.23,211.46,211.19,211.25,11455.0,203.2201,203.4413,203.1816,203.2393,11455.0
2023-11-02 12:10:00,211.24,211.41,211.1,211.39,11926.0,203.2297,203.3932,203.095,203.374,11926.0
2023-11-02 12:20:00,211.38,211.43,211.18,211.24,17601.0,203.3644,203.4125,203.172,203.2297,17601.0
2023-11-02 12:30:00,211.3,211.39,210.98,211.21,14849.0,203.2874,203.374,202.9796,203.2008,14849.0
2023-11-02 12:40:00,211.27,211.56,211.26,211.49,8317.0,203.2586,203.5376,203.2489,203.4702,8317.0
2023-11-02 12:50:00,211.58,211.8,211.33,211.33,15914.0,203.5568,203.7685,203.3163,203.3163,15914.0
2023-11-02 13:00:00,211.33,211.61,211.24,211.59,11380.0,203.3163,203.5857,203.2297,203.5664,11380.0
2023-11-02 13:10:00,211.66,211.69,211.46,211.47,11488.0,203.6338,203.6626,203.4413,203.451,11488.0
2023-11-02 13:20:00,211.43,211.48,211.31,211.37,10101.0,203.4125,203.4606,203.297,203.3548,10101.0
2023-11-02 13:30:00,211.44,211.66,211.38,211.58,13820.0,203.4221,203.6338,203.3644,203.5568,13820.0
2023-11-02 13:40:00,211.59,211.68,211.4,211.51,10464.0,203.5664,203.653,203.3836,203.4895,10464.0
2023-11-02 13:50:00,211.48,211.74,211.41,211.71,10608.0,203.4606,203.7107,203.3932,203.6819,10608.0
2023-11-02 14:00:00,211.68,211.72,211.42,211.43,13031.0,203.653,203.6915,203.4029,203.4125,13031.0
2023-11-02 14:10:00,211.43,211.43,211.01,211.26,24740.0,203.4125,203.4125,203.0084,203.2489,24740.0
2023-11-02 14:20:00,211.3,211.3,211.11,211.21,11010.0,203.2874,203.2874,203.1046,203.2008,11010.0
2023-11-02 14:30:00,211.17,211.17,210.98,211.13,13799.0,203.1623,203.1623,202.9796,203.1239,13799.0
2023-11-02 14:40:00,211.14,211.2,211.02,211.05,17873.0,203.1335,203.1912,203.018,203.0469,17873.0
2023-11-02 14:50:00,211.03,211.18,210.98,210.99,14146.0,203.0277,203.172,202.9796,202.9892,14146.0
2023-11-02 15:00:00,210.98,211.17,210.91,211.17,15124.0,202.9796,203.1623,202.9122,203.1623,15124.0
2023-11-02 15:10:00,211.12,211.34,211.1,211.26,18484.0,203.1142,203.3259,203.095,203.2489,18484.0
2023-11-02 15:20:00,211.25,211.46,211.21,211.27,15050.0,203.2393,203.4413,203.2008,203.2586,15050.0
2023-11-02 15:30:00,211.27,211.55,211.25,211.37,29647.0,203.2586,203.5279,203.2393,203.3548,29647.0
2023-11-02 15:40:00,211.34,211.52,211.19,211.41,46424.0,203.3259,203.4991,203.1816,203.3932,46424.0
2023-11-02 15:50:00,211.36,211.64,211.27,211.34,126680.0,203.3451,203.6145,203.2586,203.3259,126680.0
2023-11-03 09:30:00,213.0,213.41,212.32,213.38,39527.0,204.923,205.3174,204.2687,205.2885,39527.0
2023-11-03 09:40:00,213.4,213.41,212.44,212.9,13943.0,205.3078,205.3174,204.3842,204.8267,13943.0
2023-11-03 09:50:00,212.6,212.85,212.13,212.33,11776.0,204.5381,204.7786,204.0859,204.2784,11776.0
2023-11-03 10:00:00,212.49,212.73,212.19,212.5,23159.0,204.4323,204.6632,204.1437,204.4419,23159.0
2023-11-03 10:10:00,212.5,212.91,212.2,212.73,15683.0,204.4419,204.8364,204.1533,204.6632,15683.0
2023-11-03 10:20:00,212.7,213.22,212.6,213.08,15642.0,204.6343,205.1346,204.5381,204.9999,15642.0
2023-11-03 10:30:00,212.99,213.19,212.63,212.88,18647.0,204.9133,205.1057,204.567,204.8075,18647.0
2023-11-03 10:40:00,212.82,212.9,212.6,212.82,17937.0,204.7498,204.8267,204.5381,204.7498,17937.0
2023-11-03 10:50:00,212.83,212.86,212.29,212.65,19465.0,204.7594,204.7883,204.2399,204.5862,19465.0
2023-11-03 11:00:00,212.71,212.79,212.13,212.19,15931.0,204.6439,204.7209,204.0859,204.1437,15931.0
2023-11-03 11:10:00,212.24,212.3,211.84,211.84,16423.0,204.1918,204.2495,203.8069,203.8069,16423.0
2023-11-03 11:20:00,211.78,211.95,211.57,211.59,25738.0,203.7492,203.9128,203.5472,203.5664,25738.0
2023-11-03 11:30:00,211.62,212.0,211.62,211.96,35437.0,203.5953,203.9609,203.5953,203.9224,35437.0
2023-11-03 11:40:00,211.92,212.38,211.81,212.36,26269.0,203.8839,204.3265,203.7781,204.3072,26269.0
2023-11-03 11:50:00,212.43,212.88,212.43,212.83,23714.0,204.3746,204.8075,204.3746,204.7594,23714.0
2023-11-03 12:00:00,212.87,213.08,212.74,212.85,11796.0,204.7979,204.9999,204.6728,204.7786,11796.0
2023-11-03 12:10:00,212.88,212.88,212.54,212.63,12605.0,204.8075,204.8075,204.4804,204.567,12605.0
2023-11-03 12:20:00,212.63,212.7,212.22,212.48,11118.0,204.567,204.6343,204.1725,204.4227,11118.0
2023-11-03 12:30:00,212.47,212.51,212.32,212.47,9900.0,204.413,204.4515,204.2687,204.413,9900.0
2023-11-03 12:40:00,212.51,212.52,212.37,212.44,9811.0,204.4515,204.4612,204.3168,204.3842,9811.0
2023-11-03 12:50:00,212.44,212.64,212.4,212.62,9555.0,204.3842,204.5766,204.3457,204.5574,9555.0
2023-11-03 13:00:00,212.6,212.69,212.43,212.46,15341.0,204.5381,204.6247,204.3746,204.4034,15341.0
2023-11-03 13:10:00,212.46,212.46,212.13,212.25,16474.0,204.4034,204.4034,204.0859,204.2014,16474.0
2023-11-03 13:20:00,212.27,212.3,212.05,212.22,9443.0,204.2206,204.2495,204.009,204.1725,9443.0
2023-11-03 13:30:00,212.25,212.5,212.22,212.45,8014.0,204.2014,204.4419,204.1725,204.3938,8014.0
2023-11-03 13:40:00,212.42,212.62,212.42,212.51,7856.0,204.3649,204.5574,204.3649,204.4515,7856.0
2023-11-03 13:50:00,212.52,212.79,212.47,212.67,13136.0,204.4612,204.7209,204.413,204.6055,13136.0
2023-11-03 14:00:00,212.68,212.77,212.21,212.32,11519.0,204.6151,204.7017,204.1629,204.2687,11519.0
2023-11-03 14:10:00,212.36,212.36,211.9,212.04,24281.0,204.3072,204.3072,203.8647,203.9994,24281.0
2023-11-03 14:20:00,212.12,212.17,211.88,212.17,25757.0,204.0763,204.1244,203.8454,204.1244,25757.0
2023-11-03 14:30:00,212.15,212.43,212.05,212.34,23181.0,204.1052,204.3746,204.009,204.288,23181.0
2023-11-03 14:40:00,212.36,212.69,212.35,212.66,14089.0,204.3072,204.6247,204.2976,204.5958,14089.0
2023-11-03 14:50:00,212.65,212.7,212.43,212.54,14536.0,204.5862,204.6343,204.3746,204.4804,14536.0
2023-11-03 15:00:00,212.52,212.54,212.03,212.03,16522.0,204.4612,204.4804,203.9897,203.9897,16522.0
2023-11-03 15:10:00,212.1,212.41,212.07,212.31,34114.0,204.0571,204.3553,204.0282,204.2591,34114.0
2023-11-03 15:20:00,212.34,212.37,212.1,212.12,15137.0,204.288,204.3168,204.0571,204.0763,15137.0
2023-11-03 15:30:00,212.12,212.67,211.99,212.59,32836.0,204.0763,204.6055,203.9513,204.5285,32836.0
2023-11-03 15:40:00,212.63,212.8,212.47,212.51,48566.0,204.567,204.7305,204.413,204.4515,48566.0
2023-11-03 15:50:00,212.51,212.73,212.11,212.14,142882.0,204.4515,204.6632,204.0667,204.0956,142882.0
2023-11-06 09:30:00,212.0,212.8,210.62,210.9,78236.0,203.9609,204.7305,202.6332,202.9026,78236.0
2023-11-06 09:40:00,210.58,210.89,210.03,210.07,32263.0,202.5947,202.893,202.0656,202.1041,32263.0
2023-11-06 09:50:00,210.16,210.35,209.35,210.35,33903.0,202.1906,202.3734,201.4114,202.3734,33903.0
2023-11-06 10:00:00,210.35,211.12,210.31,211.02,42485.0,202.3734,203.1142,202.335,203.018,42485.0
2023-11-06 10:10:00,211.03,211.43,210.96,211.23,30682.0,203.0277,203.4125,202.9603,203.2201,30682.0
2023-11-06 10:20:00,211.23,211.46,211.12,211.38,62401.0,203.2201,203.4413,203.1142,203.3644,62401.0
2023-11-06 10:30:00,211.37,211.44,211.02,211.33,17469.0,203.3548,203.4221,203.018,203.3163,17469.0
2023-11-06 10:40:00,211.37,211.52,211.17,211.26,17269.0,203.3548,203.4991,203.1623,203.2489,17269.0
2023-11-06 10:50:00,211.21,211.71,211.1,211.1,28453.0,203.2008,203.6819,203.095,203.095,28453.0
2023-11-06 11:00:00,211.17,211.42,211.09,211.34,12242.0,203.1623,203.4029,203.0854,203.3259,12242.0
2023-11-06 11:10:00,211.31,211.49,211.19,211.37,18415.0,203.297,203.4702,203.1816,203.3548,18415.0
2023-11-06 11:20:00,211.35,211.51,211.29,211.35,6033.0,203.3355,203.4895,203.2778,203.3355,6033.0
2023-11-06 11:30:00,211.31,211.39,211.24,211.29,6951.0,203.297,203.374,203.2297,203.2778,6951.0
2023-11-06 11:40:00,211.34,211.41,211.2,211.24,13007.0,203.3259,203.3932,203.1912,203.2297,13007.0
2023-11-06 11:50:00,211.19,211.46,211.02,211.36,6984.0,203.1816,203.4413,203.018,203.3451,6984.0
2023-11-06 12:00:00,211.47,211.52,211.29,211.34,5860.0,203.451,203.4991,203.2778,203.3259,5860.0
2023-11-06 12:10:00,211.33,211.4,211.2,211.35,6075.0,203.3163,203.3836,203.1912,203.3355,6075.0
2023-11-06 12:20:00,211.34,211.42,211.19,211.38,13995.0,203.3259,203.4029,203.1816,203.3644,13995.0
2023-11-06 12:30:00,211.27,211.39,211.07,211.26,6663.0,203.2586,203.374,203.0661,203.2489,6663.0
2023-11-06 12:40:00,211.25,211.36,211.15,211.31,8929.0,203.2393,203.3451,203.1431,203.297,8929.0
2023-11-06 12:50:00,211.28,211.51,211.17,211.37,6288.0,203.2682,203.4895,203.1623,203.3548,6288.0
2023-11-06 13:00:00,211.45,211.54,211.23,211.24,5804.0,203.4317,203.5183,203.2201,203.2297,5804.0
2023-11-06 13:10:00,211.25,211.38,211.21,211.29,4387.0,203.2393,203.3644,203.2008,203.2778,4387.0
2023-11-06 13:20:00,211.31,211.52,211.17,211.43,18209.0,203.297,203.4991,203.1623,203.4125,18209.0
2023-11-06 13:30:00,211.45,211.75,211.37,211.67,21838.0,203.4317,203.7204,203.3548,203.6434,21838.0
2023-11-06 13:40:00,211.68,211.72,211.41,211.53,5704.0,203.653,203.6915,203.3932,203.5087,5704.0
2023-11-06 13:50:00,211.52,211.54,211.4,211.48,4690.0,203.4991,203.5183,203.3836,203.4606,4690.0
2023-11-06 14:00:00,211.54,211.66,211.33,211.43,12234.0,203.5183,203.6338,203.3163,203.4125,12234.0
2023-11-06 14:10:00,211.49,211.66,211.38,211.42,16418.0,203.4702,203.6338,203.3644,203.4029,16418.0
2023-11-06 14:20:00,211.45,211.57,211.39,211.53,27585.0,203.4317,203.5472,203.374,203.5087,27585.0
2023-11-06 14:30:00,211.53,212.05,211.53,211.94,19062.0,203.5087,204.009,203.5087,203.9031,19062.0
2023-11-06 14:40:00,211.98,212.26,211.95,212.09,12868.0,203.9416,204.211,203.9128,204.0475,12868.0
2023-11-06 14:50:00,212.04,212.2,212.02,212.07,9880.0,203.9994,204.1533,203.9801,204.0282,9880.0
2023-11-06 15:00:00,212.05,212.47,212.02,212.41,33541.0,204.009,204.413,203.9801,204.3553,33541.0
2023-11-06 15:10:00,212.43,212.53,212.25,212.34,52471.0,204.3746,204.4708,204.2014,204.288,52471.0
2023-11-06 15:20:00,212.34,212.64,212.34,212.55,15377.0,204.288,204.5766,204.288,204.49,15377.0
2023-11-06 15:30:00,212.54,212.67,212.45,212.67,13810.0,204.4804,204.6055,204.3938,204.6055,13810.0
2023-11-06 15:40:00,212.64,212.89,212.54,212.87,29424.0,204.5766,204.8171,204.4804,204.7979,29424.0
2023-11-06 15:50:00,212.86,213.19,212.71,213.16,107406.0,204.7883,205.1057,204.6439,205.0769,107406.0
2023-11-07 09:30:00,212.73,212.87,210.95,211.34,35204.0,204.6632,204.7979,202.9507,203.3259,35204.0
2023-11-07 09:40:00,211.34,211.89,211.14,211.74,21009.0,203.3259,203.855,203.1335,203.7107,21009.0
2023-11-07 09:50:00,211.76,212.19,211.5,212.13,24501.0,203.73,204.1437,203.4798,204.0859,24501.0
2023-11-07 10:00:00,212.2,212.47,211.78,212.02,35239.0,204.1533,204.413,203.7492,203.9801,35239.0
2023-11-07 10:10:00,212.0,212.24,211.82,212.08,42945.0,203.9609,204.1918,203.7877,204.0378,42945.0
2023-11-07 10:20:00,212.09,212.25,211.9,212.25,20722.0,204.0475,204.2014,203.8647,204.2014,20722.0
2023-11-07 10:30:00,212.22,212.47,212.12,212.33,24230.0,204.1725,204.413,204.0763,204.2784,24230.0
2023-11-07 10:40:00,212.28,212.66,212.14,212.43,26511.0,204.2303,204.5958,204.0956,204.3746,26511.0
2023-11-07 10:50:00,212.39,212.5,212.13,212.3,21013.0,204.3361,204.4419,204.0859,204.2495,21013.0
2023-11-07 11:00:00,212.24,212.24,211.87,212.04,9437.0,204.1918,204.1918,203.8358,203.9994,9437.0
2023-11-07 11:10:00,212.04,212.35,212.04,212.29,21195.0,203.9994,204.2976,203.9994,204.2399,21195.0
2023-11-07 11:20:00,212.28,212.37,212.07,212.33,13116.0,204.2303,204.3168,204.0282,204.2784,13116.0
2023-11-07 11:30:00,212.4,212.53,212.19,212.19,19301.0,204.3457,204.4708,204.1437,204.1437,19301.0
2023-11-07 11:40:00,212.22,212.44,212.15,212.18,14097.0,204.1725,204.3842,204.1052,204.134,14097.0
2023-11-07 11:50:00,212.17,212.19,211.97,212.05,12285.0,204.1244,204.1437,203.932,204.009,12285.0
2023-11-07 12:00:00,211.97,212.0,211.8,211.85,10770.0,203.932,203.9609,203.7685,203.8166,10770.0
2023-11-07 12:10:00,211.88,211.92,211.65,211.77,11819.0,203.8454,203.8839,203.6241,203.7396,11819.0
2023-11-07 12:20:00,211.76,211.84,211.7,211.72,7507.0,203.73,203.8069,203.6722,203.6915,7507.0
2023-11-07 12:30:00,211.76,211.76,211.45,211.54,14497.0,203.73,203.73,203.4317,203.5183,14497.0
2023-11-07 12:40:00,211.53,211.61,211.45,211.53,13168.0,203.5087,203.5857,203.4317,203.5087,13168.0
2023-11-07 12:50:00,211.5,211.67,211.39,211.58,20528.0,203.4798,203.6434,203.374,203.5568,20528.0
2023-11-07 13:00:00,211.6,211.78,211.52,211.78,15710.0,203.576,203.7492,203.4991,203.7492,15710.0
2023-11-07 13:10:00,211.75,211.89,211.67,211.85,12158.0,203.7204,203.855,203.6434,203.8166,12158.0
2023-11-07 13:20:00,211.86,211.86,211.61,211.66,16029.0,203.8262,203.8262,203.5857,203.6338,16029.0
2023-11-07 13:30:00,211.63,211.75,211.54,211.61,14304.0,203.6049,203.7204,203.5183,203.5857,14304.0
2023-11-07 13:40:00,211.61,211.72,211.3,211.36,51968.0,203.5857,203.6915,203.2874,203.3451,51968.0
2023-11-07 13:50:00,211.37,211.42,210.91,211.27,25104.0,203.3548,203.4029,202.9122,203.2586,25104.0
2023-11-07 14:00:00,211.24,211.27,210.9,211.02,19982.0,203.2297,203.2586,202.9026,203.018,19982.0
2023-11-07 14:10:00,211.0,211.4,210.99,211.4,23776.0,202.9988,203.3836,202.9892,203.3836,23776.0
2023-11-07 14:20:00,211.38,211.54,211.37,211.52,57320.0,203.3644,203.5183,203.3548,203.4991,57320.0
2023-11-07 14:30:00,211.54,211.61,210.98,211.03,25587.0,203.5183,203.5857,202.9796,203.0277,25587.0
2023-11-07 14:40:00,211.06,211.37,211.04,211.34,23640.0,203.0565,203.3548,203.0373,203.3259,23640.0
2023-11-07 14:50:00,211.33,211.45,211.29,211.34,18175.0,203.3163,203.4317,203.2778,203.3259,18175.0
2023-11-07 15:00:00,211.37,211.49,211.33,211.42,23203.0,203.3548,203.4702,203.3163,203.4029,23203.0
2023-11-07 15:10:00,211.43,211.58,211.32,211.52,26010.0,203.4125,203.5568,203.3067,203.4991,26010.0
2023-11-07 15:20:00,211.48,211.63,211.43,211.57,44912.0,203.4606,203.6049,203.4125,203.5472,44912.0
2023-11-07 15:30:00,211.57,211.81,211.45,211.8,64764.0,203.5472,203.7781,203.4317,203.7685,64764.0
2023-11-07 15:40:00,211.8,211.91,211.57,211.57,50520.0,203.7685,203.8743,203.5472,203.5472,50520.0
2023-11-07 15:50:00,211.56,211.57,211.18,211.44,182653.0,203.5376,203.5472,203.172,203.4221,182653.0
2023-11-08 09:30:00,212.09,212.67,211.86,212.01,22358.0,204.0475,204.6055,203.8262,203.9705,22358.0
2023-11-08 09:40:00,212.16,212.68,211.73,212.58,11898.0,204.1148,204.6151,203.7011,204.5189,11898.0
2023-11-08 09:50:00,212.67,212.97,212.22,212.34,7561.0,204.6055,204.8941,204.1725,204.288,7561.0
2023-11-08 10:00:00,212.49,212.49,212.11,212.41,10101.0,204.4323,204.4323,204.0667,204.3553,10101.0
2023-11-08 10:10:00,212.38,212.54,211.98,212.43,13486.0,204.3265,204.4804,203.9416,204.3746,13486.0
2023-11-08 10:20:00,212.38,212.44,212.03,212.4,10376.0,204.3265,204.3842,203.9897,204.3457,10376.0
2023-11-08 10:30:00,212.33,212.39,211.98,211.98,12339.0,204.2784,204.3361,203.9416,203.9416,12339.0
2023-11-08 10:40:00,211.97,212.34,211.85,212.04,18574.0,203.932,204.288,203.8166,203.9994,18574.0
2023-11-08 10:50:00,212.01,212.29,211.97,212.18,15930.0,203.9705,204.2399,203.932,204.134,15930.0
2023-11-08 11:00:00,212.15,212.34,212.14,212.21,20504.0,204.1052,204.288,204.0956,204.1629,20504.0
2023-11-08 11:10:00,212.19,212.93,212.18,212.74,19103.0,204.1437,204.8556,204.134,204.6728,19103.0
2023-11-08 11:20:00,212.7,212.73,212.24,212.69,16585.0,204.6343,204.6632,204.1918,204.6247,16585.0
2023-11-08 11:30:00,212.57,212.64,212.23,212.31,28707.0,204.5093,204.5766,204.1821,204.2591,28707.0
2023-11-08 11:40:00,212.3,212.9,212.3,212.59,20480.0,204.2495,204.8267,204.2495,204.5285,20480.0
2023-11-08 11:50:00,212.56,212.63,212.22,212.32,22034.0,204.4996,204.567,204.1725,204.2687,22034.0
2023-11-08 12:00:00,212.32,212.43,211.61,211.65,19103.0,204.2687,204.3746,203.5857,203.6241,19103.0
2023-11-08 12:10:00,211.7,211.98,211.58,211.62,68977.0,203.6722,203.9416,203.5568,203.5953,68977.0
2023-11-08 12:20:00,211.63,212.01,211.32,211.43,26038.0,203.6049,203.9705,203.3067,203.4125,26038.0
2023-11-08 12:30:00,211.34,211.34,211.03,211.18,34084.0,203.3259,203.3259,203.0277,203.172,34084.0
2023-11-08 12:40:00,211.18,211.55,211.16,211.5,23839.0,203.172,203.5279,203.1527,203.4798,23839.0
2023-11-08 12:50:00,211.5,211.67,211.34,211.64,21484.0,203.4798,203.6434,203.3259,203.6145,21484.0
2023-11-08 13:00:00,211.65,211.85,211.56,211.58,32173.0,203.6241,203.8166,203.5376,203.5568,32173.0
2023-11-08 13:10:00,211.59,211.7,211.48,211.53,20771.0,203.5664,203.6722,203.4606,203.5087,20771.0
2023-11-08 13:20:00,211.52,211.68,211.42,211.64,19130.0,203.4991,203.653,203.4029,203.6145,19130.0
2023-11-08 13:30:00,211.61,211.79,211.54,211.77,22061.0,203.5857,203.7588,203.5183,203.7396,22061.0
2023-11-08 13:40:00,211.76,211.79,211.51,211.59,24488.0,203.73,203.7588,203.4895,203.5664,24488.0
2023-11-08 13:50:00,211.62,211.98,211.55,211.93,27059.0,203.5953,203.9416,203.5279,203.8935,27059.0
2023-11-08 14:00:00,211.93,211.98,211.76,211.8,19784.0,203.8935,203.9416,203.73,203.7685,19784.0
2023-11-08 14:10:00,211.8,211.82,211.68,211.75,19527.0,203.7685,203.7877,203.653,203.7204,19527.0
2023-11-08 14:20:00,211.77,211.81,211.55,211.58,18666.0,203.7396,203.7781,203.5279,203.5568,18666.0
2023-11-08 14:30:00,211.61,211.8,211.56,211.78,29434.0,203.5857,203.7685,203.5376,203.7492,29434.0
2023-11-08 14:40:00,211.76,212.04,211.75,211.85,28220.0,203.73,203.9994,203.7204,203.8166,28220.0
2023-11-08 14:50:00,211.85,212.07,211.78,212.05,34110.0,203.8166,204.0282,203.7492,204.009,34110.0
2023-11-08 15:00:00,212.05,212.29,212.03,212.05,23161.0,204.009,204.2399,203.9897,204.009,23161.0
2023-11-08 15:10:00,212.06,212.11,211.83,211.89,28407.0,204.0186,204.0667,203.7973,203.855,28407.0
2023-11-08 15:20:00,211.89,212.5,211.89,212.49,25703.0,203.855,204.4419,203.855,204.4323,25703.0
2023-11-08 15:30:00,212.48,212.58,212.3,212.5,43527.0,204.4227,204.5189,204.2495,204.4419,43527.0
2023-11-08 15:40:00,212.5,212.91,212.45,212.48,39064.0,204.4419,204.8364,204.3938,204.4227,39064.0
2023-11-08 15:50:00,212.5,212.56,211.7,212.01,140491.0,204.4419,204.4996,203.6722,203.9705,140491.0
2023-11-09 09:30:00,212.8,212.85,211.37,211.73,23910.0,204.7305,204.7786,203.3548,203.7011,23910.0
2023-11-09 09:40:00,211.45,212.11,211.45,212.03,17372.0,203.4317,204.0667,203.4317,203.9897,17372.0
2023-11-09 09:50:00,211.79,211.91,211.03,211.16,41052.0,203.7588,203.8743,203.0277,203.1527,41052.0
2023-11-09 10:00:00,211.27,211.51,210.49,210.55,23130.0,203.2586,203.4895,202.5081,202.5659,23130.0
2023-11-09 10:10:00,210.62,210.85,210.2,210.21,19490.0,202.6332,202.8545,202.2291,202.2387,19490.0
2023-11-09 10:20:00,210.34,210.79,210.34,210.59,7287.0,202.3638,202.7968,202.3638,202.6043,7287.0
2023-11-09 10:30:00,210.76,210.9,210.5,210.65,7226.0,202.7679,202.9026,202.5178,202.6621,7226.0
2023-11-09 10:40:00,210.68,210.86,210.49,210.78,9765.0,202.6909,202.8641,202.5081,202.7871,9765.0
2023-11-09 10:50:00,210.88,210.98,210.62,210.97,5738.0,202.8833,202.9796,202.6332,202.9699,5738.0
2023-11-09 11:00:00,210.88,211.01,210.81,210.93,6318.0,202.8833,203.0084,202.816,202.9314,6318.0
2023-11-09 11:10:00,210.83,211.49,210.83,211.25,6874.0,202.8352,203.4702,202.8352,203.2393,6874.0
2023-11-09 11:20:00,211.13,211.35,211.13,211.35,23137.0,203.1239,203.3355,203.1239,203.3355,23137.0
2023-11-09 11:30:00,211.34,211.93,211.34,211.86,18372.0,203.3259,203.8935,203.3259,203.8262,18372.0
2023-11-09 11:40:00,211.84,212.5,211.83,212.34,21212.0,203.8069,204.4419,203.7973,204.288,21212.0
2023-11-09 11:50:00,212.28,212.43,212.05,212.14,11074.0,204.2303,204.3746,204.009,204.0956,11074.0
2023-11-09 12:00:00,212.23,212.34,211.98,212.28,4924.0,204.1821,204.288,203.9416,204.2303,4924.0
2023-11-09 12:10:00,212.28,212.39,212.18,212.27,19153.0,204.2303,204.3361,204.134,204.2206,19153.0
2023-11-09 12:20:00,212.25,212.55,212.2,212.55,7129.0,204.2014,204.49,204.1533,204.49,7129.0
2023-11-09 12:30:00,212.49,212.55,212.24,212.33,5328.0,204.4323,204.49,204.1918,204.2784,5328.0
2023-11-09 12:40:00,212.31,212.49,212.01,212.02,6609.0,204.2591,204.4323,203.9705,203.9801,6609.0
2023-11-09 12:50:00,212.1,212.19,211.93,211.96,12883.0,204.0571,204.1437,203.8935,203.9224,12883.0
2023-11-09 13:00:00,211.93,211.96,211.1,211.19,18291.0,203.8935,203.9224,203.095,203.1816,18291.0
2023-11-09 13:10:00,211.23,211.8,211.13,211.19,10328.0,203.2201,203.7685,203.1239,203.1816,10328.0
2023-11-09 13:20:00,211.16,211.43,211.04,211.27,7934.0,203.1527,203.4125,203.0373,203.2586,7934.0
2023-11-09 13:30:00,211.23,211.23,210.85,210.86,15495.0,203.2201,203.2201,202.8545,202.8641,15495.0
2023-11-09 13:40:00,210.87,210.92,210.48,210.51,16105.0,202.8737,202.9218,202.4985,202.5274,16105.0
2023-11-09 13:50:00,210.63,210.69,210.12,210.26,8621.0,202.6428,202.7005,202.1522,202.2869,8621.0
2023-11-09 14:00:00,210.25,210.25,209.78,209.86,11716.0,202.2772,202.2772,201.8251,201.902,11716.0
2023-11-09 14:10:00,209.94,210.04,209.61,209.73,16247.0,201.979,202.0752,201.6615,201.777,16247.0
2023-11-09 14:20:00,209.8,210.26,209.76,210.03,60722.0,201.8443,202.2869,201.8058,202.0656,60722.0
2023-11-09 14:30:00,209.99,210.14,209.71,209.93,9819.0,202.0271,202.1714,201.7577,201.9694,9819.0
2023-11-09 14:40:00,209.93,209.93,209.63,209.82,8807.0,201.9694,201.9694,201.6807,201.8635,8807.0
2023-11-09 14:50:00,209.72,209.73,209.51,209.64,12348.0,201.7673,201.777,201.5653,201.6904,12348.0
2023-11-09 15:00:00,209.6,209.86,209.51,209.86,17625.0,201.6519,201.902,201.5653,201.902,17625.0
2023-11-09 15:10:00,209.91,210.01,209.66,209.88,37038.0,201.9501,202.0463,201.7096,201.9213,37038.0
2023-11-09 15:20:00,209.87,209.87,209.6,209.65,9670.0,201.9116,201.9116,201.6519,201.7,9670.0
2023-11-09 15:30:00,209.72,210.02,209.58,209.93,38893.0,201.7673,202.056,201.6326,201.9694,38893.0
2023-11-09 15:40:00,209.91,210.2,209.91,209.97,39662.0,201.9501,202.2291,201.9501,202.0078,39662.0
2023-11-09 15:50:00,209.97,210.32,209.96,210.28,113892.0,202.0078,202.3446,201.9982,202.3061,113892.0
2023-11-10 09:30:00,211.23,211.52,208.79,210.23,78695.0,203.2201,203.4991,200.8726,202.258,78695.0
2023-11-10 09:40:00,210.38,210.54,210.01,210.4,44339.0,202.4023,202.5562,202.0463,202.4215,44339.0
2023-11-10 09:50:00,210.46,210.52,210.13,210.32,74245.0,202.4793,202.537,202.1618,202.3446,74245.0
2023-11-10 10:00:00,210.25,210.63,209.39,210.39,22672.0,202.2772,202.6428,201.4498,202.4119,22672.0
2023-11-10 10:10:00,210.34,210.51,209.82,209.82,40135.0,202.3638,202.5274,201.8635,201.8635,40135.0
2023-11-10 10:20:00,209.79,210.09,209.49,209.73,38176.0,201.8347,202.1233,201.5461,201.777,38176.0
2023-11-10 10:30:00,209.67,209.67,209.06,209.1,12985.0,201.7192,201.7192,201.1324,201.1708,12985.0
2023-11-10 10:40:00,208.96,209.04,208.5,208.92,52561.0,201.0361,201.1131,200.5936,200.9977,52561.0
2023-11-10 10:50:00,208.97,209.16,208.66,208.67,27024.0,201.0458,201.2286,200.7475,200.7571,27024.0
2023-11-10 11:00:00,208.67,209.5,208.66,209.12,19607.0,200.7571,201.5557,200.7475,201.1901,19607.0
2023-11-10 11:10:00,209.11,209.42,209.05,209.39,29826.0,201.1805,201.4787,201.1227,201.4498,29826.0
2023-11-10 11:20:00,209.43,209.61,209.32,209.49,22162.0,201.4883,201.6615,201.3825,201.5461,22162.0
2023-11-10 11:30:00,209.44,209.62,209.31,209.35,21426.0,201.4979,201.6711,201.3729,201.4114,21426.0
2023-11-10 11:40:00,209.42,209.75,209.41,209.55,12415.0,201.4787,201.7962,201.4691,201.6038,12415.0
2023-11-10 11:50:00,209.58,209.73,209.49,209.56,11825.0,201.6326,201.777,201.5461,201.6134,11825.0
2023-11-10 12:00:00,209.64,209.95,209.64,209.83,8039.0,201.6904,201.9886,201.6904,201.8732,8039.0
2023-11-10 12:10:00,209.83,209.87,209.42,209.45,12060.0,201.8732,201.9116,201.4787,201.5076,12060.0
2023-11-10 12:20:00,209.47,209.68,209.41,209.44,40555.0,201.5268,201.7288,201.4691,201.4979,40555.0
2023-11-10 12:30:00,209.44,210.32,209.44,210.31,43810.0,201.4979,202.3446,201.4979,202.335,43810.0
2023-11-10 12:40:00,210.31,210.31,209.84,209.84,12462.0,202.335,202.335,201.8828,201.8828,12462.0
2023-11-10 12:50:00,209.9,210.46,209.89,210.4,35752.0,201.9405,202.4793,201.9309,202.4215,35752.0
2023-11-10 13:00:00,210.4,210.49,210.1,210.1,19319.0,202.4215,202.5081,202.1329,202.1329,19319.0
2023-11-10 13:10:00,210.11,210.25,209.9,210.07,29976.0,202.1425,202.2772,201.9405,202.1041,29976.0
2023-11-10 13:20:00,210.12,210.23,209.97,210.03,18195.0,202.1522,202.258,202.0078,202.0656,18195.0
2023-11-10 13:30:00,210.03,210.24,209.95,210.18,21264.0,202.0656,202.2676,201.9886,202.2099,21264.0
2023-11-10 13:40:00,210.2,210.4,210.08,210.2,16864.0,202.2291,202.4215,202.1137,202.2291,16864.0
2023-11-10 13:50:00,210.21,210.26,209.95,210.14,17535.0,202.2387,202.2869,201.9886,202.1714,17535.0
2023-11-10 14:00:00,210.16,210.28,209.99,210.11,27498.0,202.1906,202.3061,202.0271,202.1425,27498.0
2023-11-10 14:10:00,210.13,210.45,210.13,210.31,47654.0,202.1618,202.4696,202.1618,202.335,47654.0
2023-11-10 14:20:00,210.32,210.37,210.08,210.37,31808.0,202.3446,202.3927,202.1137,202.3927,31808.0
2023-11-10 14:30:00,210.36,210.46,210.12,210.19,26236.0,202.3831,202.4793,202.1522,202.2195,26236.0
2023-11-10 14:40:00,210.18,210.28,210.12,210.22,12179.0,202.2099,202.3061,202.1522,202.2484,12179.0
2023-11-10 14:50:00,210.22,210.36,210.03,210.14,23907.0,202.2484,202.3831,202.0656,202.1714,23907.0
2023-11-10 15:00:00,210.24,210.55,210.14,210.53,19102.0,202.2676,202.5659,202.1714,202.5466,19102.0
2023-11-10 15:10:00,210.5,210.74,210.34,210.52,38123.0,202.5178,202.7487,202.3638,202.537,38123.0
2023-11-10 15:20:00,210.62,211.09,210.39,210.99,43813.0,202.6332,203.0854,202.4119,202.9892,43813.0
2023-11-10 15:30:00,211.06,211.64,211.05,211.41,62618.0,203.0565,203.6145,203.0469,203.3932,62618.0
2023-11-10 15:40:00,211.4,211.58,211.14,211.46,76465.0,203.3836,203.5568,203.1335,203.4413,76465.0
2023-11-10 15:50:00,211.49,211.92,211.23,211.57,209360.0,203.4702,203.8839,203.2201,203.5472,209360.0
2023-11-13 09:30:00,211.11,211.11,209.02,209.69,33916.0,203.1046,203.1046,201.0939,201.7385,33916.0
2023-11-13 09:40:00,209.58,210.12,209.49,209.5,33560.0,201.6326,202.1522,201.5461,201.5557,33560.0
2023-11-13 09:50:00,209.74,210.09,209.64,209.98,21451.0,201.7866,202.1233,201.6904,202.0175,21451.0
2023-11-13 10:00:00,209.77,210.01,209.37,209.78,15596.0,201.8154,202.0463,201.4306,201.8251,15596.0
2023-11-13 10:10:00,209.73,209.77,208.84,208.98,32619.0,201.777,201.8154,200.9207,201.0554,32619.0
2023-11-13 10:20:00,209.03,209.04,208.66,208.82,32891.0,201.1035,201.1131,200.7475,200.9015,32891.0
2023-11-13 10:30:00,208.78,209.12,208.62,208.89,26072.0,200.863,201.1901,200.709,200.9688,26072.0
2023-11-13 10:40:00,208.86,209.16,208.63,208.96,14053.0,200.9399,201.2286,200.7187,201.0361,14053.0
2023-11-13 10:50:00,208.95,209.12,208.75,208.91,23369.0,201.0265,201.1901,200.8341,200.988,23369.0
2023-11-13 11:00:00,208.85,208.85,208.42,208.43,20029.0,200.9303,200.9303,200.5166,200.5262,20029.0
2023-11-13 11:10:00,208.42,208.53,208.14,208.33,33283.0,200.5166,200.6225,200.2472,200.43,33283.0
2023-11-13 11:20:00,208.31,208.79,208.23,208.72,36844.0,200.4108,200.8726,200.3338,200.8053,36844.0
2023-11-13 11:30:00,208.79,209.04,208.72,208.77,77899.0,200.8726,201.1131,200.8053,200.8534,77899.0
2023-11-13 11:40:00,208.75,209.77,208.71,209.66,31019.0,200.8341,201.8154,200.7956,201.7096,31019.0
2023-11-13 11:50:00,209.69,209.94,209.6,209.6,22797.0,201.7385,201.979,201.6519,201.6519,22797.0
2023-11-13 12:00:00,209.56,209.69,209.53,209.56,18355.0,201.6134,201.7385,201.5845,201.6134,18355.0
2023-11-13 12:10:00,209.53,209.74,209.22,209.25,29823.0,201.5845,201.7866,201.2863,201.3152,29823.0
2023-11-13 12:20:00,209.3,209.46,209.23,209.34,18029.0,201.3633,201.5172,201.2959,201.4017,18029.0
2023-11-13 12:30:00,209.29,209.37,209.03,209.03,18326.0,201.3536,201.4306,201.1035,201.1035,18326.0
2023-11-13 12:40:00,209.03,209.1,208.84,208.89,19884.0,201.1035,201.1708,200.9207,200.9688,19884.0
2023-11-13 12:50:00,208.89,209.03,208.84,208.99,15916.0,200.9688,201.1035,200.9207,201.065,15916.0
2023-11-13 13:00:00,209.0,209.01,208.78,208.78,18237.0,201.0746,201.0843,200.863,200.863,18237.0
2023-11-13 13:10:00,208.77,209.24,208.75,209.24,25680.0,200.8534,201.3055,200.8341,201.3055,25680.0
2023-11-13 13:20:00,209.24,209.36,208.99,209.06,32995.0,201.3055,201.421,201.065,201.1324,32995.0
2023-11-13 13:30:00,209.05,209.81,208.99,209.71,99615.0,201.1227,201.8539,201.065,201.7577,99615.0
2023-11-13 13:40:00,209.75,209.85,209.64,209.84,17468.0,201.7962,201.8924,201.6904,201.8828,17468.0
2023-11-13 13:50:00,209.79,209.81,209.6,209.61,10118.0,201.8347,201.8539,201.6519,201.6615,10118.0
2023-11-13 14:00:00,209.59,209.75,209.47,209.65,28077.0,201.6423,201.7962,201.5268,201.7,28077.0
2023-11-13 14:10:00,209.62,209.98,209.58,209.8,26787.0,201.6711,202.0175,201.6326,201.8443,26787.0
2023-11-13 14:20:00,209.76,209.77,209.62,209.66,17208.0,201.8058,201.8154,201.6711,201.7096,17208.0
2023-11-13 14:30:00,209.63,209.69,209.34,209.48,19965.0,201.6807,201.7385,201.4017,201.5364,19965.0
2023-11-13 14:40:00,209.49,209.57,209.41,209.43,13657.0,201.5461,201.623,201.4691,201.4883,13657.0
2023-11-13 14:50:00,209.41,209.41,209.24,209.24,19344.0,201.4691,201.4691,201.3055,201.3055,19344.0
2023-11-13 15:00:00,209.23,209.36,209.11,209.16,19894.0,201.2959,201.421,201.1805,201.2286,19894.0
2023-11-13 15:10:00,209.18,209.37,209.1,209.31,18565.0,201.2478,201.4306,201.1708,201.3729,18565.0
2023-11-13 15:20:00,209.27,209.51,209.21,209.36,24551.0,201.3344,201.5653,201.2767,201.421,24551.0
2023-11-13 15:30:00,209.32,209.43,209.24,209.37,34123.0,201.3825,201.4883,201.3055,201.4306,34123.0
2023-11-13 15:40:00,209.43,209.71,209.34,209.69,48702.0,201.4883,201.7577,201.4017,201.7385,48702.0
2023-11-13 15:50:00,209.72,209.76,209.25,209.45,158716.0,201.7673,201.8058,201.3152,201.5076,158716.0
2023-11-14 09:30:00,212.48,214.57,212.47,213.2,84968.0,204.4227,206.4334,204.413,205.1154,84968.0
2023-11-14 09:40:00,213.23,213.83,212.65,213.63,18721.0,205.1442,205.7215,204.5862,205.5291,18721.0
2023-11-14 09:50:00,213.62,214.11,213.51,213.72,30802.0,205.5194,205.9909,205.4136,205.6156,30802.0
2023-11-14 10:00:00,213.76,214.72,213.6,214.55,49001.0,205.6541,206.5777,205.5002,206.4142,49001.0
2023-11-14 10:10:00,214.63,215.39,214.62,215.3,37932.0,206.4911,207.2223,206.4815,207.1357,37932.0
2023-11-14 10:20:00,215.34,215.83,215.18,215.6,55340.0,207.1742,207.6456,207.0203,207.4244,55340.0
2023-11-14 10:30:00,215.36,216.02,215.36,215.9,46501.0,207.1935,207.8284,207.1935,207.713,46501.0
2023-11-14 10:40:00,215.93,216.27,215.78,216.1,20897.0,207.7418,208.069,207.5975,207.9054,20897.0
2023-11-14 10:50:00,216.04,216.36,216.04,216.2,22103.0,207.8477,208.1555,207.8477,208.0016,22103.0
2023-11-14 11:00:00,216.23,216.61,216.05,216.55,52708.0,208.0305,208.3961,207.8573,208.3383,52708.0
2023-11-14 11:10:00,216.66,217.3,216.66,216.83,80233.0,208.4442,209.0599,208.4442,208.6077,80233.0
2023-11-14 11:20:00,216.86,216.99,216.41,216.56,14025.0,208.6366,208.7616,208.2036,208.348,14025.0
2023-11-14 11:30:00,216.59,216.63,216.02,216.02,12675.0,208.3768,208.4153,207.8284,207.8284,12675.0
2023-11-14 11:40:00,216.06,216.38,215.92,216.05,64230.0,207.8669,208.1748,207.7322,207.8573,64230.0
2023-11-14 11:50:00,216.07,216.21,215.95,216.2,29256.0,207.8765,208.0112,207.7611,208.0016,29256.0
2023-11-14 12:00:00,216.15,216.26,215.43,215.44,48897.0,207.9535,208.0593,207.2608,207.2704,48897.0
2023-11-14 12:10:00,215.49,215.84,215.35,215.59,19984.0,207.3185,207.6553,207.1838,207.4147,19984.0
2023-11-14 12:20:00,215.57,215.59,215.37,215.49,15451.0,207.3955,207.4147,207.2031,207.3185,15451.0
2023-11-14 12:30:00,215.5,215.83,215.43,215.81,14104.0,207.3281,207.6456,207.2608,207.6264,14104.0
2023-11-14 12:40:00,215.85,215.85,215.4,215.49,13235.0,207.6649,207.6649,207.2319,207.3185,13235.0
2023-11-14 12:50:00,215.49,215.86,215.4,215.86,15324.0,207.3185,207.6745,207.2319,207.6745,15324.0
2023-11-14 13:00:00,215.81,216.02,215.76,215.9,14302.0,207.6264,207.8284,207.5783,207.713,14302.0
2023-11-14 13:10:00,215.86,215.93,215.69,215.9,14594.0,207.6745,207.7418,207.5109,207.713,14594.0
2023-11-14 13:20:00,215.87,215.88,215.6,215.87,13642.0,207.6841,207.6937,207.4244,207.6841,13642.0
2023-11-14 13:30:00,215.89,216.03,215.75,215.86,14092.0,207.7034,207.8381,207.5687,207.6745,14092.0
2023-11-14 13:40:00,215.88,215.92,215.45,215.78,21527.0,207.6937,207.7322,207.28,207.5975,21527.0
2023-11-14 13:50:00,215.9,216.11,215.89,216.0,36787.0,207.713,207.915,207.7034,207.8092,36787.0
2023-11-14 14:00:00,215.98,216.31,215.93,216.28,44103.0,207.7899,208.1074,207.7418,208.0786,44103.0
2023-11-14 14:10:00,216.26,216.34,215.88,215.98,37320.0,208.0593,208.1363,207.6937,207.7899,37320.0
2023-11-14 14:20:00,216.01,216.42,215.89,216.4,19290.0,207.8188,208.2133,207.7034,208.194,19290.0
2023-11-14 14:30:00,216.39,216.81,216.16,216.67,30408.0,208.1844,208.5885,207.9631,208.4538,30408.0
2023-11-14 14:40:00,216.66,216.74,216.23,216.32,27956.0,208.4442,208.5211,208.0305,208.1171,27956.0
2023-11-14 14:50:00,216.4,216.45,216.23,216.4,22011.0,208.194,208.2421,208.0305,208.194,22011.0
2023-11-14 15:00:00,216.41,216.58,216.3,216.53,34334.0,208.2036,208.3672,208.0978,208.3191,34334.0
2023-11-14 15:10:00,216.56,216.57,216.24,216.53,41442.0,208.348,208.3576,208.0401,208.3191,41442.0
2023-11-14 15:20:00,216.54,216.62,216.34,216.48,31984.0,208.3287,208.4057,208.1363,208.271,31984.0
2023-11-14 15:30:00,216.47,216.54,216.14,216.17,44448.0,208.2614,208.3287,207.9439,207.9727,44448.0
2023-11-14 15:40:00,216.2,216.23,215.75,215.77,67146.0,208.0016,208.0305,207.5687,207.5879,67146.0
2023-11-14 15:50:00,215.76,215.8,215.51,215.7,119806.0,207.5783,207.6168,207.3378,207.5206,119806.0
2023-11-15 09:30:00,216.36,218.27,215.81,217.85,62746.0,208.1555,209.9931,207.6264,209.589,62746.0
2023-11-15 09:40:00,217.74,218.34,217.63,217.95,39694.0,209.4832,210.0605,209.3774,209.6852,39694.0
2023-11-15 09:50:00,217.9,218.51,217.69,218.44,38184.0,209.6371,210.224,209.4351,210.1567,38184.0
2023-11-15 10:00:00,218.44,218.9,218.32,218.9,45261.0,210.1567,210.5992,210.0412,210.5992,45261.0
2023-11-15 10:10:00,218.94,219.22,218.83,219.11,29613.0,210.6377,210.9071,210.5319,210.8013,29613.0
2023-11-15 10:20:00,219.16,219.41,218.96,219.23,41627.0,210.8494,211.0899,210.6569,210.9167,41627.0
2023-11-15 10:30:00,219.21,219.86,219.2,219.86,56660.0,210.8975,211.5228,210.8878,211.5228,56660.0
2023-11-15 10:40:00,219.84,219.96,219.57,219.78,55135.0,211.5036,211.619,211.2438,211.4459,55135.0
2023-11-15 10:50:00,219.69,220.13,219.43,219.98,42713.0,211.3593,211.7826,211.1091,211.6383,42713.0
2023-11-15 11:00:00,219.97,220.29,219.91,220.26,29589.0,211.6286,211.9365,211.5709,211.9076,29589.0
2023-11-15 11:10:00,220.3,220.4,219.4,219.6,25416.0,211.9461,212.0423,211.0803,211.2727,25416.0
2023-11-15 11:20:00,219.63,219.81,219.27,219.36,44284.0,211.3015,211.4747,210.9552,211.0418,44284.0
2023-11-15 11:30:00,219.36,219.46,219.0,219.02,22116.0,211.0418,211.138,210.6954,210.7147,22116.0
2023-11-15 11:40:00,219.0,219.2,218.65,219.2,68877.0,210.6954,210.8878,210.3587,210.8878,68877.0
2023-11-15 11:50:00,219.2,219.35,218.79,218.83,21076.0,210.8878,211.0322,210.4934,210.5319,21076.0
2023-11-15 12:00:00,218.82,218.91,218.5,218.86,15730.0,210.5223,210.6088,210.2144,210.5607,15730.0
2023-11-15 12:10:00,218.85,218.98,218.66,218.79,12516.0,210.5511,210.6762,210.3683,210.4934,12516.0
2023-11-15 12:20:00,218.78,218.9,218.65,218.84,81714.0,210.4838,210.5992,210.3587,210.5415,81714.0
2023-11-15 12:30:00,218.91,219.16,218.61,219.03,25345.0,210.6088,210.8494,210.3202,210.7243,25345.0
2023-11-15 12:40:00,218.98,219.15,218.78,218.94,11265.0,210.6762,210.8397,210.4838,210.6377,11265.0
2023-11-15 12:50:00,218.93,218.98,218.75,218.88,17048.0,210.6281,210.6762,210.4549,210.58,17048.0
2023-11-15 13:00:00,218.9,218.94,218.32,218.44,11747.0,210.5992,210.6377,210.0412,210.1567,11747.0
2023-11-15 13:10:00,218.42,218.57,218.28,218.47,22985.0,210.1374,210.2817,210.0027,210.1855,22985.0
2023-11-15 13:20:00,218.4,218.63,218.28,218.35,12461.0,210.1182,210.3395,210.0027,210.0701,12461.0
2023-11-15 13:30:00,218.26,218.54,218.26,218.44,9728.0,209.9835,210.2529,209.9835,210.1567,9728.0
2023-11-15 13:40:00,218.43,218.73,218.4,218.65,15500.0,210.147,210.4357,210.1182,210.3587,15500.0
2023-11-15 13:50:00,218.75,218.95,218.65,218.89,19663.0,210.4549,210.6473,210.3587,210.5896,19663.0
2023-11-15 14:00:00,218.89,219.21,218.87,219.06,15686.0,210.5896,210.8975,210.5704,210.7532,15686.0
2023-11-15 14:10:00,219.03,219.05,218.67,218.71,33711.0,210.7243,210.7435,210.3779,210.4164,33711.0
2023-11-15 14:20:00,218.72,218.8,218.24,218.28,25126.0,210.426,210.503,209.9642,210.0027,25126.0
2023-11-15 14:30:00,218.22,218.63,218.14,218.51,30063.0,209.945,210.3395,209.868,210.224,30063.0
2023-11-15 14:40:00,218.54,218.79,218.5,218.58,17452.0,210.2529,210.4934,210.2144,210.2914,17452.0
2023-11-15 14:50:00,218.55,218.67,218.45,218.61,18526.0,210.2625,210.3779,210.1663,210.3202,18526.0
2023-11-15 15:00:00,218.66,218.7,218.41,218.42,13862.0,210.3683,210.4068,210.1278,210.1374,13862.0
2023-11-15 15:10:00,218.45,218.7,218.37,218.61,14695.0,210.1663,210.4068,210.0893,210.3202,14695.0
2023-11-15 15:20:00,218.61,218.81,218.55,218.64,46204.0,210.3202,210.5126,210.2625,210.3491,46204.0
2023-11-15 15:30:00,218.66,218.77,218.36,218.38,56705.0,210.3683,210.4741,210.0797,210.0989,56705.0
2023-11-15 15:40:00,218.4,218.4,218.01,218.01,81402.0,210.1182,210.1182,209.743,209.743,81402.0
2023-11-15 15:50:00,217.96,218.25,217.82,218.08,196184.0,209.6949,209.9739,209.5602,209.8103,196184.0
2023-11-16 09:30:00,218.36,219.71,218.36,219.71,42996.0,210.0797,211.3785,210.0797,211.3785,42996.0
2023-11-16 09:40:00,219.55,219.57,219.02,219.22,24641.0,211.2246,211.2438,210.7147,210.9071,24641.0
2023-11-16 09:50:00,219.11,219.13,218.68,218.88,25618.0,210.8013,210.8205,210.3876,210.58,25618.0
2023-11-16 10:00:00,218.82,218.96,217.9,218.01,16204.0,210.5223,210.6569,209.6371,209.743,16204.0
2023-11-16 10:10:00,218.01,218.18,217.72,217.84,38893.0,209.743,209.9065,209.464,209.5794,38893.0
2023-11-16 10:20:00,217.84,217.92,217.69,217.88,11251.0,209.5794,209.6564,209.4351,209.6179,11251.0
2023-11-16 10:30:00,217.87,218.11,217.64,217.92,10911.0,209.6083,209.8392,209.387,209.6564,10911.0
2023-11-16 10:40:00,217.89,218.24,217.66,218.1,16495.0,209.6275,209.9642,209.4062,209.8296,16495.0
2023-11-16 10:50:00,218.0,218.21,217.57,217.78,28706.0,209.7333,209.9354,209.3197,209.5217,28706.0
2023-11-16 11:00:00,217.84,218.19,217.6,217.6,11442.0,209.5794,209.9161,209.3485,209.3485,11442.0
2023-11-16 11:10:00,217.59,217.77,217.33,217.42,25028.0,209.3389,209.5121,209.0888,209.1753,25028.0
2023-11-16 11:20:00,217.24,217.54,217.12,217.25,9375.0,209.0022,209.2908,208.8867,209.0118,9375.0
2023-11-16 11:30:00,217.3,217.5,217.15,217.38,24946.0,209.0599,209.2523,208.9156,209.1369,24946.0
2023-11-16 11:40:00,217.37,217.39,217.08,217.15,17209.0,209.1272,209.1465,208.8482,208.9156,17209.0
2023-11-16 11:50:00,217.21,217.21,216.79,216.98,11497.0,208.9733,208.9733,208.5692,208.752,11497.0
2023-11-16 12:00:00,216.92,217.21,216.92,217.11,13476.0,208.6943,208.9733,208.6943,208.8771,13476.0
2023-11-16 12:10:00,217.14,217.46,217.13,217.4,10521.0,208.906,209.2138,208.8963,209.1561,10521.0
2023-11-16 12:20:00,217.35,217.35,217.19,217.33,9139.0,209.108,209.108,208.9541,209.0888,9139.0
2023-11-16 12:30:00,217.35,217.52,217.32,217.52,5451.0,209.108,209.2716,209.0791,209.2716,5451.0
2023-11-16 12:40:00,217.52,217.85,217.51,217.7,7731.0,209.2716,209.589,209.2619,209.4447,7731.0
2023-11-16 12:50:00,217.69,217.74,217.35,217.61,9082.0,209.4351,209.4832,209.108,209.3581,9082.0
2023-11-16 13:00:00,217.61,217.65,217.53,217.61,4271.0,209.3581,209.3966,209.2812,209.3581,4271.0
2023-11-16 13:10:00,217.62,217.72,217.48,217.64,7561.0,209.3678,209.464,209.2331,209.387,7561.0
2023-11-16 13:20:00,217.66,217.97,217.56,217.7,13104.0,209.4062,209.7045,209.31,209.4447,13104.0
2023-11-16 13:30:00,217.57,217.77,217.56,217.68,15037.0,209.3197,209.5121,209.31,209.4255,15037.0
2023-11-16 13:40:00,217.67,217.78,217.59,217.59,11308.0,209.4159,209.5217,209.3389,209.3389,11308.0
2023-11-16 13:50:00,217.62,218.0,217.5,217.95,11255.0,209.3678,209.7333,209.2523,209.6852,11255.0
2023-11-16 14:00:00,217.93,218.21,217.9,218.09,9083.0,209.666,209.9354,209.6371,209.8199,9083.0
2023-11-16 14:10:00,218.08,218.1,217.86,217.99,8110.0,209.8103,209.8296,209.5987,209.7237,8110.0
2023-11-16 14:20:00,217.99,217.99,217.56,217.66,7568.0,209.7237,209.7237,209.31,209.4062,7568.0
2023-11-16 14:30:00,217.69,217.86,217.65,217.81,7670.0,209.4351,209.5987,209.3966,209.5506,7670.0
2023-11-16 14:40:00,217.77,218.14,217.77,218.09,10820.0,209.5121,209.868,209.5121,209.8199,10820.0
2023-11-16 14:50:00,218.14,218.62,218.08,218.49,21871.0,209.868,210.3298,209.8103,210.2048,21871.0
2023-11-16 15:00:00,218.49,218.67,218.39,218.67,15243.0,210.2048,210.3779,210.1086,210.3779,15243.0
2023-11-16 15:10:00,218.72,218.95,218.66,218.85,14256.0,210.426,210.6473,210.3683,210.5511,14256.0
2023-11-16 15:20:00,218.93,218.96,218.62,218.62,18937.0,210.6281,210.6569,210.3298,210.3298,18937.0
2023-11-16 15:30:00,218.64,219.05,218.62,218.98,22200.0,210.3491,210.7435,210.3298,210.6762,22200.0
2023-11-16 15:40:00,218.98,219.01,218.72,218.9,27027.0,210.6762,210.705,210.426,210.5992,27027.0
2023-11-16 15:50:00,218.98,219.41,218.94,219.37,130136.0,210.6762,211.0899,210.6377,211.0514,130136.0
2023-11-17 09:30:00,220.79,221.29,219.09,219.92,129916.0,212.4176,212.8986,210.782,211.5805,129916.0
2023-11-17 09:40:00,219.91,220.04,218.92,219.59,27572.0,211.5709,211.696,210.6185,211.2631,27572.0
2023-11-17 09:50:00,219.59,219.77,218.67,218.8,28224.0,211.2631,211.4362,210.3779,210.503,28224.0
2023-11-17 10:00:00,218.85,219.47,218.76,219.08,20538.0,210.5511,211.1476,210.4645,210.7724,20538.0
2023-11-17 10:10:00,218.92,219.34,218.47,219.04,28484.0,210.6185,211.0225,210.1855,210.7339,28484.0
2023-11-17 10:20:00,219.03,219.66,218.95,219.29,27423.0,210.7243,211.3304,210.6473,210.9744,27423.0
2023-11-17 10:30:00,219.33,219.33,218.7,218.73,27852.0,211.0129,211.0129,210.4068,210.4357,27852.0
2023-11-17 10:40:00,218.64,218.85,218.51,218.51,15526.0,210.3491,210.5511,210.224,210.224,15526.0
2023-11-17 10:50:00,218.48,219.0,218.42,219.0,16286.0,210.1951,210.6954,210.1374,210.6954,16286.0
2023-11-17 11:00:00,218.95,218.99,218.6,218.95,27817.0,210.6473,210.6858,210.3106,210.6473,27817.0
2023-11-17 11:10:00,218.91,219.0,218.67,218.91,24698.0,210.6088,210.6954,210.3779,210.6088,24698.0
2023-11-17 11:20:00,218.93,218.93,218.44,218.51,21103.0,210.6281,210.6281,210.1567,210.224,21103.0
2023-11-17 11:30:00,218.5,218.56,218.16,218.16,37162.0,210.2144,210.2721,209.8873,209.8873,37162.0
2023-11-17 11:40:00,218.16,218.24,217.94,218.03,29495.0,209.8873,209.9642,209.6756,209.7622,29495.0
2023-11-17 11:50:00,218.05,218.21,217.97,218.15,16684.0,209.7815,209.9354,209.7045,209.8777,16684.0
2023-11-17 12:00:00,218.12,218.42,218.02,218.24,13503.0,209.8488,210.1374,209.7526,209.9642,13503.0
2023-11-17 12:10:00,218.31,218.33,218.03,218.03,13575.0,210.0316,210.0508,209.7622,209.7622,13575.0
2023-11-17 12:20:00,218.09,218.19,217.83,217.86,20258.0,209.8199,209.9161,209.5698,209.5987,20258.0
2023-11-17 12:30:00,217.89,218.4,217.89,218.4,11334.0,209.6275,210.1182,209.6275,210.1182,11334.0
2023-11-17 12:40:00,218.48,218.56,218.21,218.29,10616.0,210.1951,210.2721,209.9354,210.0124,10616.0
2023-11-17 12:50:00,218.31,218.37,218.0,218.37,19734.0,210.0316,210.0893,209.7333,210.0893,19734.0
2023-11-17 13:00:00,218.41,218.44,218.17,218.42,8491.0,210.1278,210.1567,209.8969,210.1374,8491.0
2023-11-17 13:10:00,218.41,218.41,218.22,218.37,7940.0,210.1278,210.1278,209.945,210.0893,7940.0
2023-11-17 13:20:00,218.44,218.67,218.43,218.6,10175.0,210.1567,210.3779,210.147,210.3106,10175.0
2023-11-17 13:30:00,218.53,218.83,218.52,218.77,13209.0,210.2433,210.5319,210.2336,210.4741,13209.0
2023-11-17 13:40:00,218.8,218.91,218.68,218.81,12818.0,210.503,210.6088,210.3876,210.5126,12818.0
2023-11-17 13:50:00,218.83,219.27,218.79,219.1,21778.0,210.5319,210.9552,210.4934,210.7916,21778.0
2023-11-17 14:00:00,219.12,219.2,219.05,219.17,11047.0,210.8109,210.8878,210.7435,210.859,11047.0
2023-11-17 14:10:00,219.19,219.32,218.93,218.93,16863.0,210.8782,211.0033,210.6281,210.6281,16863.0
2023-11-17 14:20:00,218.84,219.0,218.76,219.0,12246.0,210.5415,210.6954,210.4645,210.6954,12246.0
2023-11-17 14:30:00,219.02,219.34,218.97,219.24,9596.0,210.7147,211.0225,210.6666,210.9263,9596.0
2023-11-17 14:40:00,219.17,219.22,219.02,219.04,9756.0,210.859,210.9071,210.7147,210.7339,9756.0
2023-11-17 14:50:00,219.03,219.07,218.88,218.91,10038.0,210.7243,210.7628,210.58,210.6088,10038.0
2023-11-17 15:00:00,218.91,219.06,218.85,218.88,14353.0,210.6088,210.7532,210.5511,210.58,14353.0
2023-11-17 15:10:00,218.88,218.98,218.66,218.87,14752.0,210.58,210.6762,210.3683,210.5704,14752.0
2023-11-17 15:20:00,218.84,219.18,218.81,219.04,24584.0,210.5415,210.8686,210.5126,210.7339,24584.0
2023-11-17 15:30:00,218.99,219.04,218.68,218.8,16343.0,210.6858,210.7339,210.3876,210.503,16343.0
2023-11-17 15:40:00,218.77,218.91,218.61,218.81,28121.0,210.4741,210.6088,210.3202,210.5126,28121.0
2023-11-17 15:50:00,218.78,219.26,218.69,219.22,151704.0,210.4838,210.9456,210.3972,210.9071,151704.0
2023-11-20 09:30:00,219.0,219.0,216.92,217.8,49320.0,210.6954,210.6954,208.6943,209.5409,49320.0
2023-11-20 09:40:00,217.98,218.3,217.64,217.89,17419.0,209.7141,210.022,209.387,209.6275,17419.0
2023-11-20 09:50:00,217.65,218.67,217.6,218.67,18887.0,209.3966,210.3779,209.3485,210.3779,18887.0
2023-11-20 10:00:00,218.59,220.25,218.52,220.25,63193.0,210.301,211.898,210.2336,211.898,63193.0
2023-11-20 10:10:00,220.26,220.29,219.74,219.87,36075.0,211.9076,211.9365,211.4074,211.5324,36075.0
2023-11-20 10:20:00,219.95,220.0,219.54,219.78,16205.0,211.6094,211.6575,211.215,211.4459,16205.0
2023-11-20 10:30:00,219.75,220.26,219.7,219.83,29586.0,211.417,211.9076,211.3689,211.494,29586.0
2023-11-20 10:40:00,219.92,220.95,219.81,220.91,22832.0,211.5805,212.5715,211.4747,212.533,22832.0
2023-11-20 10:50:00,220.92,221.0,220.52,220.56,22836.0,212.5426,212.6196,212.1578,212.1963,22836.0
2023-11-20 11:00:00,220.52,220.78,220.17,220.43,17754.0,212.1578,212.4079,211.8211,212.0712,17754.0
2023-11-20 11:10:00,220.37,220.56,220.08,220.55,24031.0,212.0135,212.1963,211.7345,212.1867,24031.0
2023-11-20 11:20:00,220.59,220.62,220.27,220.27,13454.0,212.2251,212.254,211.9173,211.9173,13454.0
2023-11-20 11:30:00,220.38,220.54,220.12,220.16,17079.0,212.0231,212.177,211.773,211.8114,17079.0
2023-11-20 11:40:00,220.18,220.27,219.87,219.87,8477.0,211.8307,211.9173,211.5324,211.5324,8477.0
2023-11-20 11:50:00,219.91,220.24,219.86,219.92,10971.0,211.5709,211.8884,211.5228,211.5805,10971.0
2023-11-20 12:00:00,219.84,219.94,219.8,219.86,5394.0,211.5036,211.5998,211.4651,211.5228,5394.0
2023-11-20 12:10:00,219.8,219.89,219.66,219.72,4797.0,211.4651,211.5517,211.3304,211.3881,4797.0
2023-11-20 12:20:00,219.72,219.91,219.49,219.85,8352.0,211.3881,211.5709,211.1668,211.5132,8352.0
2023-11-20 12:30:00,219.92,219.97,219.41,219.6,35907.0,211.5805,211.6286,211.0899,211.2727,35907.0
2023-11-20 12:40:00,219.64,220.11,219.62,219.91,12038.0,211.3112,211.7633,211.2919,211.5709,12038.0
2023-11-20 12:50:00,219.88,220.02,219.74,220.02,7233.0,211.5421,211.6767,211.4074,211.6767,7233.0
2023-11-20 13:00:00,220.0,220.7,219.97,220.39,16295.0,211.6575,212.331,211.6286,212.0327,16295.0
2023-11-20 13:10:00,220.42,220.74,220.37,220.54,15468.0,212.0616,212.3694,212.0135,212.177,15468.0
2023-11-20 13:20:00,220.62,220.93,220.43,220.93,20528.0,212.254,212.5522,212.0712,212.5522,20528.0
2023-11-20 13:30:00,220.98,221.06,220.73,220.83,21606.0,212.6003,212.6773,212.3598,212.456,21606.0
2023-11-20 13:40:00,220.82,221.16,220.79,221.03,15285.0,212.4464,212.7735,212.4176,212.6484,15285.0
2023-11-20 13:50:00,221.1,221.3,220.91,221.18,19644.0,212.7158,212.9082,212.533,212.7928,19644.0
2023-11-20 14:00:00,221.14,221.26,220.86,220.86,10849.0,212.7543,212.8697,212.4849,212.4849,10849.0
2023-11-20 14:10:00,220.86,221.17,220.81,220.84,10308.0,212.4849,212.7831,212.4368,212.4657,10308.0
2023-11-20 14:20:00,220.83,221.06,220.82,221.05,7340.0,212.456,212.6773,212.4464,212.6677,7340.0
2023-11-20 14:30:00,221.05,221.12,220.87,220.87,11143.0,212.6677,212.735,212.4945,212.4945,11143.0
2023-11-20 14:40:00,220.91,221.22,220.78,221.21,6328.0,212.533,212.8312,212.4079,212.8216,6328.0
2023-11-20 14:50:00,221.21,221.25,221.09,221.19,11801.0,212.8216,212.8601,212.7062,212.8024,11801.0
2023-11-20 15:00:00,221.25,221.38,221.16,221.38,10455.0,212.8601,212.9852,212.7735,212.9852,10455.0
2023-11-20 15:10:00,221.37,221.62,221.33,221.55,15800.0,212.9756,213.2161,212.9371,213.1487,15800.0
2023-11-20 15:20:00,221.53,221.68,221.43,221.62,17373.0,213.1295,213.2738,213.0333,213.2161,17373.0
2023-11-20 15:30:00,221.62,221.68,221.41,221.66,18764.0,213.2161,213.2738,213.014,213.2546,18764.0
2023-11-20 15:40:00,221.63,221.67,221.34,221.41,37769.0,213.2257,213.2642,212.9467,213.014,37769.0
2023-11-20 15:50:00,221.42,221.42,220.65,221.14,156225.0,213.0237,213.0237,212.2829,212.7543,156225.0
2023-11-21 09:30:00,221.1,221.5,219.1,219.82,65113.0,212.7158,213.1006,210.7916,211.4843,65113.0
2023-11-21 09:40:00,219.81,221.39,219.78,221.39,18190.0,211.4747,212.9948,211.4459,212.9948,18190.0
2023-11-21 09:50:00,221.4,221.91,220.81,220.87,16276.0,213.0044,213.4951,212.4368,212.4945,16276.0
2023-11-21 10:00:00,220.98,221.54,220.92,221.44,18495.0,212.6003,213.1391,212.5426,213.0429,18495.0
2023-11-21 10:10:00,221.37,221.65,221.2,221.64,14828.0,212.9756,213.2449,212.812,213.2353,14828.0
2023-11-21 10:20:00,221.64,221.9,221.45,221.68,15071.0,213.2353,213.4855,213.0525,213.2738,15071.0
2023-11-21 10:30:00,221.74,221.79,221.45,221.66,10398.0,213.3315,213.3796,213.0525,213.2546,10398.0
2023-11-21 10:40:00,221.58,221.79,221.41,221.42,10324.0,213.1776,213.3796,213.014,213.0237,10324.0
2023-11-21 10:50:00,221.42,221.49,221.03,221.34,8526.0,213.0237,213.091,212.6484,212.9467,8526.0
2023-11-21 11:00:00,221.37,221.56,221.33,221.49,9425.0,212.9756,213.1584,212.9371,213.091,9425.0
2023-11-21 11:10:00,221.47,221.62,221.29,221.44,9631.0,213.0718,213.2161,212.8986,213.0429,9631.0
2023-11-21 11:20:00,221.52,221.62,221.39,221.54,7105.0,213.1199,213.2161,212.9948,213.1391,7105.0
2023-11-21 11:30:00,221.57,221.84,221.52,221.52,13813.0,213.168,213.4277,213.1199,213.1199,13813.0
2023-11-21 11:40:00,221.51,221.56,221.07,221.45,32090.0,213.1102,213.1584,212.6869,213.0525,32090.0
2023-11-21 11:50:00,221.43,221.69,221.39,221.59,12857.0,213.0333,213.2834,212.9948,213.1872,12857.0
2023-11-21 12:00:00,221.59,221.95,221.58,221.95,7710.0,213.1872,213.5336,213.1776,213.5336,7710.0
2023-11-21 12:10:00,221.97,222.31,221.96,222.09,21268.0,213.5528,213.8799,213.5432,213.6683,21268.0
2023-11-21 12:20:00,222.11,222.29,222.07,222.18,16446.0,213.6875,213.8607,213.649,213.7548,16446.0
2023-11-21 12:30:00,222.22,222.34,222.19,222.3,18248.0,213.7933,213.9088,213.7645,213.8703,18248.0
2023-11-21 12:40:00,222.3,222.62,222.28,222.6,15957.0,213.8703,214.1782,213.851,214.1589,15957.0
2023-11-21 12:50:00,222.63,222.71,222.45,222.68,14572.0,214.1878,214.2647,214.0146,214.2359,14572.0
2023-11-21 13:00:00,222.68,222.72,222.43,222.71,13999.0,214.2359,214.2744,213.9954,214.2647,13999.0
2023-11-21 13:10:00,222.71,222.74,222.54,222.63,9992.0,214.2647,214.2936,214.1012,214.1878,9992.0
2023-11-21 13:20:00,222.63,222.78,222.61,222.7,14681.0,214.1878,214.3321,214.1685,214.2551,14681.0
2023-11-21 13:30:00,222.7,222.91,222.68,222.71,16108.0,214.2551,214.4572,214.2359,214.2647,16108.0
2023-11-21 13:40:00,222.74,222.95,222.66,222.86,15357.0,214.2936,214.4956,214.2166,214.4091,15357.0
2023-11-21 13:50:00,222.84,222.89,222.43,222.46,7886.0,214.3898,214.4379,213.9954,214.0242,7886.0
2023-11-21 14:00:00,222.42,222.46,222.19,222.38,12407.0,213.9857,214.0242,213.7645,213.9473,12407.0
2023-11-21 14:10:00,222.42,222.55,222.37,222.41,13618.0,213.9857,214.1108,213.9376,213.9761,13618.0
2023-11-21 14:20:00,222.42,222.61,222.31,222.61,18290.0,213.9857,214.1685,213.8799,214.1685,18290.0
2023-11-21 14:30:00,222.62,222.69,222.26,222.29,13488.0,214.1782,214.2455,213.8318,213.8607,13488.0
2023-11-21 14:40:00,222.29,222.3,222.18,222.23,10357.0,213.8607,213.8703,213.7548,213.8029,10357.0
2023-11-21 14:50:00,222.24,222.49,222.24,222.46,13558.0,213.8126,214.0531,213.8126,214.0242,13558.0
2023-11-21 15:00:00,222.49,222.67,222.47,222.67,21534.0,214.0531,214.2263,214.0338,214.2263,21534.0
2023-11-21 15:10:00,222.65,222.71,222.32,222.33,16394.0,214.207,214.2647,213.8895,213.8992,16394.0
2023-11-21 15:20:00,222.31,222.36,222.13,222.23,13586.0,213.8799,213.928,213.7067,213.8029,13586.0
2023-11-21 15:30:00,222.22,222.39,222.09,222.37,24673.0,213.7933,213.9569,213.6683,213.9376,24673.0
2023-11-21 15:40:00,222.38,223.0,222.18,222.33,73731.0,213.9473,214.5437,213.7548,213.8992,73731.0
2023-11-21 15:50:00,222.49,222.62,221.8,222.0,114412.0,214.0531,214.1782,213.3893,213.5817,114412.0
2023-11-22 09:30:00,222.74,223.19,222.12,222.87,41876.0,214.2936,214.7265,213.6971,214.4187,41876.0
2023-11-22 09:40:00,223.15,223.48,222.86,223.48,24570.0,214.6881,215.0055,214.4091,215.0055,24570.0
2023-11-22 09:50:00,223.44,223.44,222.99,223.0,16346.0,214.9671,214.9671,214.5341,214.5437,16346.0
2023-11-22 10:00:00,223.0,223.09,222.76,222.86,25613.0,214.5437,214.6303,214.3128,214.4091,25613.0
2023-11-22 10:10:00,222.83,223.07,222.63,222.84,26031.0,214.3802,214.6111,214.1878,214.3898,26031.0
2023-11-22 10:20:00,222.84,223.24,222.56,223.09,19728.0,214.3898,214.7746,214.1204,214.6303,19728.0
2023-11-22 10:30:00,223.15,223.27,223.02,223.15,6214.0,214.6881,214.8035,214.563,214.6881,6214.0
2023-11-22 10:40:00,223.21,223.48,223.03,223.29,12173.0,214.7458,215.0055,214.5726,214.8227,12173.0
2023-11-22 10:50:00,223.28,223.51,223.2,223.28,19114.0,214.8131,215.0344,214.7362,214.8131,19114.0
2023-11-22 11:00:00,223.28,223.63,223.28,223.62,11836.0,214.8131,215.1499,214.8131,215.1402,11836.0
2023-11-22 11:10:00,223.58,223.77,223.57,223.69,17759.0,215.1018,215.2845,215.0921,215.2076,17759.0
2023-11-22 11:20:00,223.62,223.62,223.4,223.51,15892.0,215.1402,215.1402,214.9286,215.0344,15892.0
2023-11-22 11:30:00,223.47,223.63,223.46,223.53,12098.0,214.9959,215.1499,214.9863,215.0536,12098.0
2023-11-22 11:40:00,223.57,223.73,223.54,223.71,8618.0,215.0921,215.2461,215.0633,215.2268,8618.0
2023-11-22 11:50:00,223.69,223.69,223.44,223.52,13696.0,215.2076,215.2076,214.9671,215.044,13696.0
2023-11-22 12:00:00,223.6,223.88,223.58,223.8,7502.0,215.121,215.3904,215.1018,215.3134,7502.0
2023-11-22 12:10:00,223.81,224.0,223.56,223.84,27936.0,215.323,215.5058,215.0825,215.3519,27936.0
2023-11-22 12:20:00,223.8,223.81,223.46,223.49,21640.0,215.3134,215.323,214.9863,215.0152,21640.0
2023-11-22 12:30:00,223.48,223.57,223.33,223.38,27232.0,215.0055,215.0921,214.8612,214.9093,27232.0
2023-11-22 12:40:00,223.41,223.57,223.22,223.3,27354.0,214.9382,215.0921,214.7554,214.8324,27354.0
2023-11-22 12:50:00,223.27,223.43,223.24,223.4,25112.0,214.8035,214.9574,214.7746,214.9286,25112.0
2023-11-22 13:00:00,223.42,223.7,223.4,223.7,13687.0,214.9478,215.2172,214.9286,215.2172,13687.0
2023-11-22 13:10:00,223.66,223.75,223.57,223.74,16175.0,215.1787,215.2653,215.0921,215.2557,16175.0
2023-11-22 13:20:00,223.74,223.94,223.7,223.9,29391.0,215.2557,215.4481,215.2172,215.4096,29391.0
2023-11-22 13:30:00,223.92,223.94,223.6,223.62,14686.0,215.4289,215.4481,215.121,215.1402,14686.0
2023-11-22 13:40:00,223.6,223.62,223.45,223.52,11515.0,215.121,215.1402,214.9767,215.044,11515.0
2023-11-22 13:50:00,223.52,223.79,223.49,223.59,29621.0,215.044,215.3038,215.0152,215.1114,29621.0
2023-11-22 14:00:00,223.59,223.72,223.53,223.61,16712.0,215.1114,215.2364,215.0536,215.1306,16712.0
2023-11-22 14:10:00,223.59,223.7,223.5,223.56,28242.0,215.1114,215.2172,215.0248,215.0825,28242.0
2023-11-22 14:20:00,223.56,223.73,223.5,223.72,28447.0,215.0825,215.2461,215.0248,215.2364,28447.0
2023-11-22 14:30:00,223.72,223.75,223.43,223.51,37021.0,215.2364,215.2653,214.9574,215.0344,37021.0
2023-11-22 14:40:00,223.52,223.73,223.46,223.73,29729.0,215.044,215.2461,214.9863,215.2461,29729.0
2023-11-22 14:50:00,223.74,223.9,223.69,223.8,22175.0,215.2557,215.4096,215.2076,215.3134,22175.0
2023-11-22 15:00:00,223.78,224.02,223.74,223.95,31683.0,215.2942,215.5251,215.2557,215.4577,31683.0
2023-11-22 15:10:00,223.95,224.02,223.84,224.0,31616.0,215.4577,215.5251,215.3519,215.5058,31616.0
2023-11-22 15:20:00,224.01,224.25,223.94,224.22,20281.0,215.5154,215.7463,215.4481,215.7175,20281.0
2023-11-22 15:30:00,224.22,224.28,224.08,224.19,28426.0,215.7175,215.7752,215.5828,215.6886,28426.0
2023-11-22 15:40:00,224.19,224.19,223.93,223.93,25391.0,215.6886,215.6886,215.4385,215.4385,25391.0
2023-11-22 15:50:00,223.89,223.98,223.44,223.46,111047.0,215.4,215.4866,214.9671,214.9863,111047.0
2023-11-24 09:30:00,223.32,224.01,223.13,224.01,42342.0,214.8516,215.5154,214.6688,215.5154,42342.0
2023-11-24 09:40:00,224.07,224.47,223.7,224.36,35996.0,215.5732,215.958,215.2172,215.8522,35996.0
2023-11-24 09:50:00,224.37,224.74,223.86,224.01,16362.0,215.8618,216.2178,215.3711,215.5154,16362.0
2023-11-24 10:00:00,223.98,224.4,223.8,224.2,21284.0,215.4866,215.8907,215.3134,215.6982,21284.0
2023-11-24 10:10:00,224.2,224.49,224.06,224.31,17576.0,215.6982,215.9772,215.5636,215.8041,17576.0
2023-11-24 10:20:00,224.32,224.53,224.08,224.49,19152.0,215.8137,216.0157,215.5828,215.9772,19152.0
2023-11-24 10:30:00,224.43,224.78,224.29,224.61,26771.0,215.9195,216.2562,215.7848,216.0927,26771.0
2023-11-24 10:40:00,224.59,224.89,224.56,224.68,31677.0,216.0735,216.3621,216.0446,216.16,31677.0
2023-11-24 10:50:00,224.64,224.81,224.5,224.5,17854.0,216.1216,216.2851,215.9869,215.9869,17854.0
2023-11-24 11:00:00,224.5,224.64,224.46,224.64,20966.0,215.9869,216.1216,215.9484,216.1216,20966.0
2023-11-24 11:10:00,224.64,224.86,224.6,224.76,23621.0,216.1216,216.3332,216.0831,216.237,23621.0
2023-11-24 11:20:00,224.75,224.99,224.65,224.81,15779.0,216.2274,216.4583,216.1312,216.2851,15779.0
2023-11-24 11:30:00,224.81,224.92,224.65,224.69,16683.0,216.2851,216.3909,216.1312,216.1697,16683.0
2023-11-24 11:40:00,224.67,224.81,224.5,224.69,18300.0,216.1504,216.2851,215.9869,216.1697,18300.0
2023-11-24 11:50:00,224.7,224.73,224.49,224.63,18953.0,216.1793,216.2081,215.9772,216.1119,18953.0
2023-11-24 12:00:00,224.63,224.76,224.5,224.73,17571.0,216.1119,216.237,215.9869,216.2081,17571.0
2023-11-24 12:10:00,224.77,224.93,224.67,224.76,15770.0,216.2466,216.4006,216.1504,216.237,15770.0
2023-11-24 12:20:00,224.74,224.74,224.23,224.3,10870.0,216.2178,216.2178,215.7271,215.7945,10870.0
2023-11-24 12:30:00,224.26,224.47,224.25,224.37,18172.0,215.756,215.958,215.7463,215.8618,18172.0
2023-11-24 12:40:00,224.39,224.4,223.97,223.99,29073.0,215.881,215.8907,215.477,215.4962,29073.0
2023-11-24 12:50:00,223.93,224.33,223.88,224.12,91221.0,215.4385,215.8233,215.3904,215.6213,91221.0
2023-11-27 09:30:00,223.74,224.09,221.84,222.46,55654.0,215.2557,215.5924,213.4277,214.0242,55654.0
2023-11-27 09:40:00,222.2,222.35,221.19,221.86,36008.0,213.7741,213.9184,212.8024,213.447,36008.0
2023-11-27 09:50:00,221.76,222.21,221.41,222.1,20796.0,213.3508,213.7837,213.014,213.6779,20796.0
2023-11-27 10:00:00,222.12,222.32,221.88,221.98,34482.0,213.6971,213.8895,213.4662,213.5624,34482.0
2023-11-27 10:10:00,222.08,222.47,221.8,221.8,15982.0,213.6586,214.0338,213.3893,213.3893,15982.0
2023-11-27 10:20:00,221.84,222.18,221.84,222.18,10791.0,213.4277,213.7548,213.4277,213.7548,10791.0
2023-11-27 10:30:00,222.26,222.26,221.85,221.87,12838.0,213.8318,213.8318,213.4374,213.4566,12838.0
2023-11-27 10:40:00,221.86,222.11,221.84,221.99,16957.0,213.447,213.6875,213.4277,213.572,16957.0
2023-11-27 10:50:00,221.99,222.08,221.79,221.91,23290.0,213.572,213.6586,213.3796,213.4951,23290.0
2023-11-27 11:00:00,221.87,221.92,221.38,221.58,10638.0,213.4566,213.5047,212.9852,213.1776,10638.0
2023-11-27 11:10:00,221.64,221.67,221.35,221.64,7757.0,213.2353,213.2642,212.9563,213.2353,7757.0
2023-11-27 11:20:00,221.6,221.71,221.27,221.5,8817.0,213.1968,213.3027,212.8793,213.1006,8817.0
2023-11-27 11:30:00,221.37,221.47,220.97,221.0,21739.0,212.9756,213.0718,212.5907,212.6196,21739.0
2023-11-27 11:40:00,221.0,221.04,220.58,220.58,37956.0,212.6196,212.6581,212.2155,212.2155,37956.0
2023-11-27 11:50:00,220.62,221.44,220.62,221.33,52403.0,212.254,213.0429,212.254,212.9371,52403.0
2023-11-27 12:00:00,221.35,221.42,221.05,221.15,19758.0,212.9563,213.0237,212.6677,212.7639,19758.0
2023-11-27 12:10:00,221.21,221.46,221.06,221.12,10473.0,212.8216,213.0621,212.6773,212.735,10473.0
2023-11-27 12:20:00,221.13,221.16,220.63,220.77,19608.0,212.7447,212.7735,212.2636,212.3983,19608.0
2023-11-27 12:30:00,220.77,220.83,220.29,220.46,55231.0,212.3983,212.456,211.9365,212.1001,55231.0
2023-11-27 12:40:00,220.51,220.55,220.35,220.48,23985.0,212.1482,212.1867,211.9942,212.1193,23985.0
2023-11-27 12:50:00,220.48,220.52,220.22,220.3,31876.0,212.1193,212.1578,211.8692,211.9461,31876.0
2023-11-27 13:00:00,220.2,220.27,219.85,219.86,13826.0,211.8499,211.9173,211.5132,211.5228,13826.0
2023-11-27 13:10:00,219.86,220.06,219.85,219.93,27398.0,211.5228,211.7152,211.5132,211.5902,27398.0
2023-11-27 13:20:00,219.92,220.11,219.84,220.09,14955.0,211.5805,211.7633,211.5036,211.7441,14955.0
2023-11-27 13:30:00,220.04,220.12,219.88,220.0,18118.0,211.696,211.773,211.5421,211.6575,18118.0
2023-11-27 13:40:00,219.95,219.95,219.6,219.71,16411.0,211.6094,211.6094,211.2727,211.3785,16411.0
2023-11-27 13:50:00,219.71,220.03,219.71,219.88,12744.0,211.3785,211.6864,211.3785,211.5421,12744.0
2023-11-27 14:00:00,219.9,220.03,219.73,219.73,14737.0,211.5613,211.6864,211.3977,211.3977,14737.0
2023-11-27 14:10:00,219.69,219.94,219.6,219.76,21276.0,211.3593,211.5998,211.2727,211.4266,21276.0
2023-11-27 14:20:00,219.76,219.91,219.62,219.63,21882.0,211.4266,211.5709,211.2919,211.3015,21882.0
2023-11-27 14:30:00,219.63,219.98,219.54,219.86,21274.0,211.3015,211.6383,211.215,211.5228,21274.0
2023-11-27 14:40:00,219.91,219.92,219.57,219.59,27695.0,211.5709,211.5805,211.2438,211.2631,27695.0
2023-11-27 14:50:00,219.58,219.66,219.43,219.66,20815.0,211.2534,211.3304,211.1091,211.3304,20815.0
2023-11-27 15:00:00,219.7,219.89,219.66,219.71,18636.0,211.3689,211.5517,211.3304,211.3785,18636.0
2023-11-27 15:10:00,219.72,219.94,219.5,219.8,29773.0,211.3881,211.5998,211.1765,211.4651,29773.0
2023-11-27 15:20:00,219.81,220.04,219.77,219.9,31612.0,211.4747,211.696,211.4362,211.5613,31612.0
2023-11-27 15:30:00,219.91,219.94,219.58,219.61,59382.0,211.5709,211.5998,211.2534,211.2823,59382.0
2023-11-27 15:40:00,219.62,219.69,219.37,219.49,61454.0,211.2919,211.3593,211.0514,211.1668,61454.0
2023-11-27 15:50:00,219.47,219.94,219.44,219.79,203016.0,211.1476,211.5998,211.1187,211.4555,203016.0
2023-11-28 09:30:00,219.85,220.03,219.48,220.02,48571.0,211.5132,211.6864,211.1572,211.6767,48571.0
2023-11-28 09:40:00,220.04,220.87,219.91,220.49,33173.0,211.696,212.4945,211.5709,212.1289,33173.0
2023-11-28 09:50:00,220.48,220.48,220.02,220.4,30359.0,212.1193,212.1193,211.6767,212.0423,30359.0
2023-11-28 10:00:00,220.44,221.28,220.44,220.66,61572.0,212.0808,212.889,212.0808,212.2925,61572.0
2023-11-28 10:10:00,220.65,221.07,220.47,221.07,11815.0,212.2829,212.6869,212.1097,212.6869,11815.0
2023-11-28 10:20:00,221.0,221.05,220.68,220.84,10376.0,212.6196,212.6677,212.3117,212.4657,10376.0
2023-11-28 10:30:00,220.9,221.03,220.76,220.95,12366.0,212.5234,212.6484,212.3887,212.5715,12366.0
2023-11-28 10:40:00,220.94,221.6,220.93,221.4,15288.0,212.5619,213.1968,212.5522,213.0044,15288.0
2023-11-28 10:50:00,221.38,221.84,221.35,221.83,13312.0,212.9852,213.4277,212.9563,213.4181,13312.0
2023-11-28 11:00:00,221.86,222.37,221.81,222.04,19201.0,213.447,213.9376,213.3989,213.6202,19201.0
2023-11-28 11:10:00,222.08,222.27,221.94,222.18,7713.0,213.6586,213.8414,213.5239,213.7548,7713.0
2023-11-28 11:20:00,222.27,222.34,221.96,222.2,12357.0,213.8414,213.9088,213.5432,213.7741,12357.0
2023-11-28 11:30:00,222.17,222.68,222.11,222.62,18945.0,213.7452,214.2359,213.6875,214.1782,18945.0
2023-11-28 11:40:00,222.56,222.61,222.32,222.48,11972.0,214.1204,214.1685,213.8895,214.0435,11972.0
2023-11-28 11:50:00,222.51,222.68,222.37,222.4,17333.0,214.0723,214.2359,213.9376,213.9665,17333.0
2023-11-28 12:00:00,222.35,222.38,222.08,222.09,9107.0,213.9184,213.9473,213.6586,213.6683,9107.0
2023-11-28 12:10:00,222.06,222.16,221.54,221.58,8737.0,213.6394,213.7356,213.1391,213.1776,8737.0
2023-11-28 12:20:00,221.45,221.51,221.12,221.28,7822.0,213.0525,213.1102,212.735,212.889,7822.0
2023-11-28 12:30:00,221.29,221.29,221.04,221.05,11450.0,212.8986,212.8986,212.6581,212.6677,11450.0
2023-11-28 12:40:00,221.11,221.22,220.88,220.94,6153.0,212.7254,212.8312,212.5041,212.5619,6153.0
2023-11-28 12:50:00,220.95,221.04,220.82,220.82,11916.0,212.5715,212.6581,212.4464,212.4464,11916.0
2023-11-28 13:00:00,220.76,220.82,220.29,220.52,10195.0,212.3887,212.4464,211.9365,212.1578,10195.0
2023-11-28 13:10:00,220.51,220.51,220.19,220.28,15201.0,212.1482,212.1482,211.8403,211.9269,15201.0
2023-11-28 13:20:00,220.38,220.79,220.32,220.78,10239.0,212.0231,212.4176,211.9654,212.4079,10239.0
2023-11-28 13:30:00,220.8,221.01,220.58,220.66,15523.0,212.4272,212.6292,212.2155,212.2925,15523.0
2023-11-28 13:40:00,220.63,220.94,220.55,220.92,23597.0,212.2636,212.5619,212.1867,212.5426,23597.0
2023-11-28 13:50:00,220.93,221.13,220.75,220.76,22692.0,212.5522,212.7447,212.3791,212.3887,22692.0
2023-11-28 14:00:00,220.83,221.25,220.76,221.23,20798.0,212.456,212.8601,212.3887,212.8409,20798.0
2023-11-28 14:10:00,221.24,221.34,221.06,221.16,25720.0,212.8505,212.9467,212.6773,212.7735,25720.0
2023-11-28 14:20:00,221.17,221.37,221.16,221.3,15625.0,212.7831,212.9756,212.7735,212.9082,15625.0
2023-11-28 14:30:00,221.33,221.77,221.23,221.77,18480.0,212.9371,213.3604,212.8409,213.3604,18480.0
2023-11-28 14:40:00,221.77,221.96,221.68,221.94,20343.0,213.3604,213.5432,213.2738,213.5239,20343.0
2023-11-28 14:50:00,221.92,222.08,221.84,222.02,21406.0,213.5047,213.6586,213.4277,213.6009,21406.0
2023-11-28 15:00:00,222.02,222.26,222.01,222.11,20654.0,213.6009,213.8318,213.5913,213.6875,20654.0
2023-11-28 15:10:00,222.16,222.16,221.97,222.05,20111.0,213.7356,213.7356,213.5528,213.6298,20111.0
2023-11-28 15:20:00,222.03,222.12,221.91,222.03,23886.0,213.6105,213.6971,213.4951,213.6105,23886.0
2023-11-28 15:30:00,222.03,222.1,221.58,221.66,26296.0,213.6105,213.6779,213.1776,213.2546,26296.0
2023-11-28 15:40:00,221.73,222.16,221.72,222.16,33666.0,213.3219,213.7356,213.3123,213.7356,33666.0
2023-11-28 15:50:00,222.11,222.15,221.16,221.23,145655.0,213.6875,213.726,212.7735,212.8409,145655.0
2023-11-29 09:30:00,222.83,222.83,221.89,222.39,27965.0,214.3802,214.3802,213.4758,213.9569,27965.0
2023-11-29 09:40:00,222.6,222.95,222.34,222.92,39754.0,214.1589,214.4956,213.9088,214.4668,39754.0
2023-11-29 09:50:00,223.07,223.75,222.97,223.61,27183.0,214.6111,215.2653,214.5149,215.1306,27183.0
2023-11-29 10:00:00,223.64,223.88,223.21,223.21,15016.0,215.1595,215.3904,214.7458,214.7458,15016.0
2023-11-29 10:10:00,223.16,223.47,223.07,223.22,10358.0,214.6977,214.9959,214.6111,214.7554,10358.0
2023-11-29 10:20:00,223.0,223.34,222.83,223.34,8568.0,214.5437,214.8709,214.3802,214.8709,8568.0
2023-11-29 10:30:00,223.4,223.4,223.12,223.18,4955.0,214.9286,214.9286,214.6592,214.7169,4955.0
2023-11-29 10:40:00,223.12,223.17,222.57,222.89,9995.0,214.6592,214.7073,214.1301,214.4379,9995.0
2023-11-29 10:50:00,222.94,223.26,222.73,223.03,14738.0,214.486,214.7939,214.284,214.5726,14738.0
2023-11-29 11:00:00,223.0,223.11,222.37,222.53,7840.0,214.5437,214.6496,213.9376,214.0916,7840.0
2023-11-29 11:10:00,222.48,222.52,221.79,222.07,8309.0,214.0435,214.0819,213.3796,213.649,8309.0
2023-11-29 11:20:00,222.04,222.18,221.91,221.91,6679.0,213.6202,213.7548,213.4951,213.4951,6679.0
2023-11-29 11:30:00,221.97,222.28,221.85,221.96,14483.0,213.5528,213.851,213.4374,213.5432,14483.0
2023-11-29 11:40:00,221.92,221.95,221.43,221.43,4853.0,213.5047,213.5336,213.0333,213.0333,4853.0
2023-11-29 11:50:00,221.43,221.69,221.35,221.59,8288.0,213.0333,213.2834,212.9563,213.1872,8288.0
2023-11-29 12:00:00,221.6,221.98,221.6,221.92,9559.0,213.1968,213.5624,213.1968,213.5047,9559.0
2023-11-29 12:10:00,221.94,222.08,221.86,221.95,10171.0,213.5239,213.6586,213.447,213.5336,10171.0
2023-11-29 12:20:00,221.92,221.99,221.77,221.8,5909.0,213.5047,213.572,213.3604,213.3893,5909.0
2023-11-29 12:30:00,221.77,221.98,221.73,221.96,4624.0,213.3604,213.5624,213.3219,213.5432,4624.0
2023-11-29 12:40:00,221.98,222.15,221.65,221.66,10488.0,213.5624,213.726,213.2449,213.2546,10488.0
2023-11-29 12:50:00,221.66,221.66,221.46,221.54,7032.0,213.2546,213.2546,213.0621,213.1391,7032.0
2023-11-29 13:00:00,221.57,221.63,221.35,221.52,11952.0,213.168,213.2257,212.9563,213.1199,11952.0
2023-11-29 13:10:00,221.52,221.61,221.39,221.6,4723.0,213.1199,213.2065,212.9948,213.1968,4723.0
2023-11-29 13:20:00,221.62,221.95,221.57,221.86,9325.0,213.2161,213.5336,213.168,213.447,9325.0
2023-11-29 13:30:00,221.87,221.98,221.8,221.98,5620.0,213.4566,213.5624,213.3893,213.5624,5620.0
2023-11-29 13:40:00,221.92,222.18,221.89,221.99,10137.0,213.5047,213.7548,213.4758,213.572,10137.0
2023-11-29 13:50:00,221.99,222.18,221.9,222.11,6332.0,213.572,213.7548,213.4855,213.6875,6332.0
2023-11-29 14:00:00,222.07,222.2,222.02,222.11,7005.0,213.649,213.7741,213.6009,213.6875,7005.0
2023-11-29 14:10:00,222.14,222.19,221.84,221.88,17219.0,213.7164,213.7645,213.4277,213.4662,17219.0
2023-11-29 14:20:00,221.89,222.01,221.63,221.64,7242.0,213.4758,213.5913,213.2257,213.2353,7242.0
2023-11-29 14:30:00,221.64,221.75,221.41,221.42,8896.0,213.2353,213.3411,213.014,213.0237,8896.0
2023-11-29 14:40:00,221.42,221.42,221.19,221.28,9885.0,213.0237,213.0237,212.8024,212.889,9885.0
2023-11-29 14:50:00,221.27,221.3,221.08,221.27,19023.0,212.8793,212.9082,212.6966,212.8793,19023.0
2023-11-29 15:00:00,221.3,221.39,221.23,221.33,7205.0,212.9082,212.9948,212.8409,212.9371,7205.0
2023-11-29 15:10:00,221.34,221.42,221.11,221.14,11546.0,212.9467,213.0237,212.7254,212.7543,11546.0
2023-11-29 15:20:00,221.08,221.17,220.87,220.94,15235.0,212.6966,212.7831,212.4945,212.5619,15235.0
2023-11-29 15:30:00,220.94,221.14,220.9,220.93,17434.0,212.5619,212.7543,212.5234,212.5522,17434.0
2023-11-29 15:40:00,220.88,221.23,220.85,221.13,22381.0,212.5041,212.8409,212.4753,212.7447,22381.0
2023-11-29 15:50:00,221.14,221.51,221.1,221.48,79635.0,212.7543,213.1102,212.7158,213.0814,79635.0
2023-11-30 09:30:00,222.25,223.01,221.1,221.41,20765.0,213.8222,214.5534,212.7158,213.014,20765.0
2023-11-30 09:40:00,221.41,221.79,220.65,221.28,47523.0,213.014,213.3796,212.2829,212.889,47523.0
2023-11-30 09:50:00,221.31,222.6,221.31,222.56,33582.0,212.9178,214.1589,212.9178,214.1204,33582.0
2023-11-30 10:00:00,222.56,222.93,222.32,222.66,13830.0,214.1204,214.4764,213.8895,214.2166,13830.0
2023-11-30 10:10:00,222.75,223.15,222.68,222.95,32593.0,214.3032,214.6881,214.2359,214.4956,32593.0
2023-11-30 10:20:00,222.94,223.2,222.47,223.05,31146.0,214.486,214.7362,214.0338,214.5919,31146.0
2023-11-30 10:30:00,223.14,223.38,222.86,222.91,28934.0,214.6784,214.9093,214.4091,214.4572,28934.0
2023-11-30 10:40:00,222.94,223.42,222.93,223.35,29394.0,214.486,214.9478,214.4764,214.8805,29394.0
2023-11-30 10:50:00,223.28,223.51,223.22,223.43,15260.0,214.8131,215.0344,214.7554,214.9574,15260.0
2023-11-30 11:00:00,223.42,223.75,223.21,223.4,21108.0,214.9478,215.2653,214.7458,214.9286,21108.0
2023-11-30 11:10:00,223.41,223.42,223.06,223.06,14436.0,214.9382,214.9478,214.6015,214.6015,14436.0
2023-11-30 11:20:00,223.05,223.42,223.03,223.36,17153.0,214.5919,214.9478,214.5726,214.8901,17153.0
2023-11-30 11:30:00,223.38,223.5,222.79,222.9,27388.0,214.9093,215.0248,214.3417,214.4475,27388.0
2023-11-30 11:40:00,222.88,222.97,222.46,222.68,18354.0,214.4283,214.5149,214.0242,214.2359,18354.0
2023-11-30 11:50:00,222.67,223.01,222.67,222.72,19576.0,214.2263,214.5534,214.2263,214.2744,19576.0
2023-11-30 12:00:00,222.75,223.29,222.75,223.23,25172.0,214.3032,214.8227,214.3032,214.765,25172.0
2023-11-30 12:10:00,223.27,223.27,222.45,222.45,18502.0,214.8035,214.8035,214.0146,214.0146,18502.0
2023-11-30 12:20:00,222.46,222.53,222.18,222.4,19027.0,214.0242,214.0916,213.7548,213.9665,19027.0
2023-11-30 12:30:00,222.45,222.57,222.34,222.47,7406.0,214.0146,214.1301,213.9088,214.0338,7406.0
2023-11-30 12:40:00,222.45,223.1,222.39,222.84,14469.0,214.0146,214.64,213.9569,214.3898,14469.0
2023-11-30 12:50:00,222.84,222.9,222.5,222.62,6779.0,214.3898,214.4475,214.0627,214.1782,6779.0
2023-11-30 13:00:00,222.67,222.89,222.57,222.89,11951.0,214.2263,214.4379,214.1301,214.4379,11951.0
2023-11-30 13:10:00,222.9,223.32,222.89,223.27,9155.0,214.4475,214.8516,214.4379,214.8035,9155.0
2023-11-30 13:20:00,223.25,223.46,223.1,223.17,7376.0,214.7843,214.9863,214.64,214.7073,7376.0
2023-11-30 13:30:00,223.19,223.31,222.96,223.09,11127.0,214.7265,214.842,214.5053,214.6303,11127.0
2023-11-30 13:40:00,223.15,223.31,223.11,223.3,11696.0,214.6881,214.842,214.6496,214.8324,11696.0
2023-11-30 13:50:00,223.3,223.48,223.05,223.48,23397.0,214.8324,215.0055,214.5919,215.0055,23397.0
2023-11-30 14:00:00,223.47,223.87,223.44,223.82,26568.0,214.9959,215.3808,214.9671,215.3327,26568.0
2023-11-30 14:10:00,223.76,224.09,223.71,224.06,43343.0,215.2749,215.5924,215.2268,215.5636,43343.0
2023-11-30 14:20:00,224.03,224.05,223.65,223.84,40352.0,215.5347,215.5539,215.1691,215.3519,40352.0
2023-11-30 14:30:00,223.81,224.0,223.74,223.83,18887.0,215.323,215.5058,215.2557,215.3423,18887.0
2023-11-30 14:40:00,223.83,224.11,223.82,224.1,18372.0,215.3423,215.6117,215.3327,215.602,18372.0
2023-11-30 14:50:00,224.11,224.21,223.88,224.21,25726.0,215.6117,215.7079,215.3904,215.7079,25726.0
2023-11-30 15:00:00,224.31,224.36,223.81,223.91,60304.0,215.8041,215.8522,215.323,215.4192,60304.0
2023-11-30 15:10:00,223.94,224.11,223.92,224.08,25781.0,215.4481,215.6117,215.4289,215.5828,25781.0
2023-11-30 15:20:00,224.08,224.25,223.95,224.15,39644.0,215.5828,215.7463,215.4577,215.6501,39644.0
2023-11-30 15:30:00,224.13,224.76,224.13,224.68,30048.0,215.6309,216.237,215.6309,216.16,30048.0
2023-11-30 15:40:00,224.68,224.96,224.64,224.71,48910.0,216.16,216.4294,216.1216,216.1889,48910.0
2023-11-30 15:50:00,224.8,225.64,224.5,225.26,387672.0,216.2755,217.0836,215.9869,216.718,387672.0
2023-12-01 09:30:00,227.41,227.76,226.24,226.25,106086.0,218.7865,219.1232,217.6609,217.6705,106086.0
2023-12-01 09:40:00,226.51,228.58,226.5,228.44,49309.0,217.9206,219.9122,217.911,219.7775,49309.0
2023-12-01 09:50:00,228.52,229.66,228.38,229.15,101445.0,219.8544,220.9512,219.7197,220.4605,101445.0
2023-12-01 10:00:00,229.28,229.59,228.56,229.04,165877.0,220.5856,220.8839,219.8929,220.3547,165877.0
2023-12-01 10:10:00,229.02,229.04,228.52,228.63,55243.0,220.3355,220.3547,219.8544,219.9603,55243.0
2023-12-01 10:20:00,228.59,229.12,228.27,229.1,44474.0,219.9218,220.4317,219.6139,220.4124,44474.0
2023-12-01 10:30:00,229.04,229.22,228.87,228.88,72619.0,220.3547,220.5279,220.1912,220.2008,72619.0
2023-12-01 10:40:00,229.02,229.14,228.67,229.1,28382.0,220.3355,220.4509,219.9987,220.4124,28382.0
2023-12-01 10:50:00,229.12,229.5,229.12,229.25,31404.0,220.4317,220.7973,220.4317,220.5567,31404.0
2023-12-01 11:00:00,229.24,229.61,228.92,229.51,40502.0,220.5471,220.9031,220.2393,220.8069,40502.0
2023-12-01 11:10:00,229.52,229.52,228.88,228.92,52884.0,220.8165,220.8165,220.2008,220.2393,52884.0
2023-12-01 11:20:00,228.91,229.3,228.9,229.26,41625.0,220.2296,220.6048,220.22,220.5664,41625.0
2023-12-01 11:30:00,229.29,229.7,229.09,229.33,21664.0,220.5952,220.9897,220.4028,220.6337,21664.0
2023-12-01 11:40:00,229.27,229.59,229.11,229.53,33301.0,220.576,220.8839,220.4221,220.8261,33301.0
2023-12-01 11:50:00,229.53,230.1,229.28,230.0,28529.0,220.8261,221.3745,220.5856,221.2783,28529.0
2023-12-01 12:00:00,230.0,230.61,229.94,230.58,25951.0,221.2783,221.8652,221.2206,221.8363,25951.0
2023-12-01 12:10:00,230.61,230.96,230.57,230.69,38143.0,221.8652,222.2019,221.8267,221.9421,38143.0
2023-12-01 12:20:00,230.75,230.85,230.3,230.3,19907.0,221.9999,222.0961,221.5669,221.5669,19907.0
2023-12-01 12:30:00,230.21,230.49,230.03,230.06,12281.0,221.4803,221.7497,221.3072,221.336,12281.0
2023-12-01 12:40:00,230.06,230.32,229.98,230.23,15172.0,221.336,221.5862,221.2591,221.4996,15172.0
2023-12-01 12:50:00,230.22,230.71,230.17,230.41,32937.0,221.49,221.9614,221.4419,221.6728,32937.0
2023-12-01 13:00:00,230.38,230.71,230.36,230.49,18310.0,221.6439,221.9614,221.6247,221.7497,18310.0
2023-12-01 13:10:00,230.49,230.57,230.41,230.56,30014.0,221.7497,221.8267,221.6728,221.8171,30014.0
2023-12-01 13:20:00,230.6,230.79,230.39,230.68,43960.0,221.8556,222.0383,221.6535,221.9325,43960.0
2023-12-01 13:30:00,230.67,230.69,230.39,230.56,41703.0,221.9229,221.9421,221.6535,221.8171,41703.0
2023-12-01 13:40:00,230.5,231.06,230.5,230.96,95505.0,221.7593,222.2981,221.7593,222.2019,95505.0
2023-12-01 13:50:00,230.95,231.18,230.92,231.05,27379.0,222.1923,222.4136,222.1634,222.2885,27379.0
2023-12-01 14:00:00,231.13,231.22,230.83,231.02,26656.0,222.3655,222.452,222.0768,222.2596,26656.0
2023-12-01 14:10:00,231.02,231.38,230.91,231.23,22700.0,222.2596,222.606,222.1538,222.4617,22700.0
2023-12-01 14:20:00,231.18,231.38,231.04,231.13,21779.0,222.4136,222.606,222.2789,222.3655,21779.0
2023-12-01 14:30:00,231.14,231.6,231.1,231.48,39618.0,222.3751,222.8176,222.3366,222.7022,39618.0
2023-12-01 14:40:00,231.48,231.7,231.47,231.62,36616.0,222.7022,222.9138,222.6926,222.8369,36616.0
2023-12-01 14:50:00,231.62,232.09,231.6,231.98,25215.0,222.8369,223.2891,222.8176,223.1832,25215.0
2023-12-01 15:00:00,231.94,232.14,231.84,232.11,33373.0,223.1447,223.3372,223.0485,223.3083,33373.0
2023-12-01 15:10:00,232.12,232.12,231.9,232.02,99667.0,223.3179,223.3179,223.1063,223.2217,99667.0
2023-12-01 15:20:00,232.02,232.35,231.99,232.29,54588.0,223.2217,223.5392,223.1928,223.4815,54588.0
2023-12-01 15:30:00,232.23,232.23,231.82,231.94,41271.0,223.4237,223.4237,223.0293,223.1447,41271.0
2023-12-01 15:40:00,231.93,232.07,231.83,232.03,49995.0,223.1351,223.2698,223.0389,223.2313,49995.0
2023-12-01 15:50:00,232.02,232.07,231.28,231.47,199085.0,223.2217,223.2698,222.5098,222.6926,199085.0
2023-12-04 09:30:00,230.76,232.74,230.55,232.12,150513.0,222.0095,223.9144,221.8074,223.3179,150513.0
2023-12-04 09:40:00,231.98,233.3,231.97,232.45,58341.0,223.1832,224.4532,223.1736,223.6354,58341.0
2023-12-04 09:50:00,232.46,233.37,232.22,233.36,66298.0,223.645,224.5205,223.4141,224.5109,66298.0
2023-12-04 10:00:00,233.27,233.95,232.88,233.88,60809.0,224.4243,225.0785,224.0491,225.0112,60809.0
2023-12-04 10:10:00,233.81,234.71,233.47,233.62,71995.0,224.9438,225.8097,224.6167,224.761,71995.0
2023-12-04 10:20:00,233.7,233.89,233.23,233.54,44607.0,224.838,225.0208,224.3858,224.6841,44607.0
2023-12-04 10:30:00,233.58,234.0,233.35,233.77,40859.0,224.7225,225.1266,224.5013,224.9053,40859.0
2023-12-04 10:40:00,233.79,233.84,233.38,233.5,56275.0,224.9246,224.9727,224.5301,224.6456,56275.0
2023-12-04 10:50:00,233.5,233.56,232.55,232.77,29084.0,224.6456,224.7033,223.7316,223.9433,29084.0
2023-12-04 11:00:00,232.63,232.95,232.49,232.72,40944.0,223.8086,224.1164,223.6739,223.8952,40944.0
2023-12-04 11:10:00,232.73,233.25,232.67,233.11,28981.0,223.9048,224.4051,223.8471,224.2704,28981.0
2023-12-04 11:20:00,233.15,233.33,232.87,233.31,19467.0,224.3089,224.482,224.0395,224.4628,19467.0
2023-12-04 11:30:00,233.24,233.41,232.94,233.38,23055.0,224.3954,224.559,224.1068,224.5301,23055.0
2023-12-04 11:40:00,233.36,233.66,233.31,233.55,31937.0,224.5109,224.7995,224.4628,224.6937,31937.0
2023-12-04 11:50:00,233.5,234.04,233.47,234.03,56088.0,224.6456,225.1651,224.6167,225.1555,56088.0
2023-12-04 12:00:00,234.01,234.15,233.79,234.15,101986.0,225.1362,225.2709,224.9246,225.2709,101986.0
2023-12-04 12:10:00,234.15,234.17,233.77,234.06,45909.0,225.2709,225.2902,224.9053,225.1843,45909.0
2023-12-04 12:20:00,234.06,234.22,233.89,234.16,22913.0,225.1843,225.3383,225.0208,225.2806,22913.0
2023-12-04 12:30:00,234.21,234.59,234.08,234.52,43769.0,225.3287,225.6942,225.2036,225.6269,43769.0
2023-12-04 12:40:00,234.56,234.61,234.21,234.41,38829.0,225.6654,225.7135,225.3287,225.5211,38829.0
2023-12-04 12:50:00,234.36,234.54,234.24,234.45,22679.0,225.473,225.6461,225.3575,225.5596,22679.0
2023-12-04 13:00:00,234.47,234.48,234.03,234.11,23527.0,225.5788,225.5884,225.1555,225.2325,23527.0
2023-12-04 13:10:00,234.09,234.27,233.92,234.24,22036.0,225.2132,225.3864,225.0497,225.3575,22036.0
2023-12-04 13:20:00,234.26,234.3,233.98,234.02,21855.0,225.3768,225.4152,225.1074,225.1459,21855.0
2023-12-04 13:30:00,233.98,234.38,233.94,234.25,32853.0,225.1074,225.4922,225.0689,225.3671,32853.0
2023-12-04 13:40:00,234.26,234.29,234.02,234.15,20334.0,225.3768,225.4056,225.1459,225.2709,20334.0
2023-12-04 13:50:00,234.18,234.21,233.79,233.93,25935.0,225.2998,225.3287,224.9246,225.0593,25935.0
2023-12-04 14:00:00,234.0,234.19,233.76,233.9,36684.0,225.1266,225.3094,224.8957,225.0304,36684.0
2023-12-04 14:10:00,233.89,234.1,233.64,233.68,19811.0,225.0208,225.2228,224.7803,224.8188,19811.0
2023-12-04 14:20:00,233.67,233.69,233.2,233.33,103534.0,224.8091,224.8284,224.357,224.482,103534.0
2023-12-04 14:30:00,233.37,233.89,233.37,233.68,33130.0,224.5205,225.0208,224.5205,224.8188,33130.0
2023-12-04 14:40:00,233.67,233.8,233.59,233.65,46364.0,224.8091,224.9342,224.7322,224.7899,46364.0
2023-12-04 14:50:00,233.68,233.68,233.32,233.5,44032.0,224.8188,224.8188,224.4724,224.6456,44032.0
2023-12-04 15:00:00,233.53,233.73,233.45,233.65,40453.0,224.6744,224.8669,224.5975,224.7899,40453.0
2023-12-04 15:10:00,233.77,233.81,233.49,233.59,30188.0,224.9053,224.9438,224.636,224.7322,30188.0
2023-12-04 15:20:00,233.57,233.64,233.05,233.32,45573.0,224.7129,224.7803,224.2126,224.4724,45573.0
2023-12-04 15:30:00,233.3,233.4,233.11,233.33,53664.0,224.4532,224.5494,224.2704,224.482,53664.0
2023-12-04 15:40:00,233.34,233.64,233.29,233.63,48554.0,224.4916,224.7803,224.4435,224.7707,48554.0
2023-12-04 15:50:00,233.59,234.05,233.56,233.85,185616.0,224.7322,225.1747,224.7033,224.9823,185616.0
2023-12-05 09:30:00,232.79,233.13,231.46,232.44,55066.0,223.9625,224.2896,222.6829,223.6258,55066.0
2023-12-05 09:40:00,232.56,232.56,231.33,232.38,27512.0,223.7412,223.7412,222.5579,223.5681,27512.0
2023-12-05 09:50:00,232.45,232.59,231.79,232.18,40524.0,223.6354,223.7701,223.0004,223.3756,40524.0
2023-12-05 10:00:00,232.3,232.7,231.77,231.87,24459.0,223.4911,223.8759,222.9812,223.0774,24459.0
2023-12-05 10:10:00,231.89,231.98,231.25,231.47,67197.0,223.0966,223.1832,222.4809,222.6926,67197.0
2023-12-05 10:20:00,231.58,231.98,231.45,231.76,38375.0,222.7984,223.1832,222.6733,222.9716,38375.0
2023-12-05 10:30:00,231.68,232.05,231.57,231.66,17958.0,222.8946,223.2506,222.7888,222.8754,17958.0
2023-12-05 10:40:00,231.64,232.13,231.53,231.98,6141.0,222.8561,223.3275,222.7503,223.1832,6141.0
2023-12-05 10:50:00,231.97,232.33,231.89,232.27,16078.0,223.1736,223.5199,223.0966,223.4622,16078.0
2023-12-05 11:00:00,232.39,232.41,231.66,231.69,14088.0,223.5777,223.5969,222.8754,222.9042,14088.0
2023-12-05 11:10:00,231.77,231.88,231.11,231.12,71441.0,222.9812,223.087,222.3462,222.3558,71441.0
2023-12-05 11:20:00,231.25,231.49,230.89,231.49,22005.0,222.4809,222.7118,222.1346,222.7118,22005.0
2023-12-05 11:30:00,231.61,231.94,231.49,231.94,10747.0,222.8273,223.1447,222.7118,223.1447,10747.0
2023-12-05 11:40:00,231.86,231.87,231.54,231.56,8334.0,223.0678,223.0774,222.7599,222.7791,8334.0
2023-12-05 11:50:00,231.5,231.56,231.08,231.36,15141.0,222.7214,222.7791,222.3173,222.5867,15141.0
2023-12-05 12:00:00,231.45,231.94,231.45,231.67,55812.0,222.6733,223.1447,222.6733,222.885,55812.0
2023-12-05 12:10:00,231.64,231.66,231.27,231.46,27222.0,222.8561,222.8754,222.5001,222.6829,27222.0
2023-12-05 12:20:00,231.45,231.9,231.38,231.81,16100.0,222.6733,223.1063,222.606,223.0197,16100.0
2023-12-05 12:30:00,231.81,232.02,231.63,231.73,32869.0,223.0197,223.2217,222.8465,222.9427,32869.0
2023-12-05 12:40:00,231.69,231.93,231.66,231.93,23664.0,222.9042,223.1351,222.8754,223.1351,23664.0
2023-12-05 12:50:00,231.89,232.28,231.83,232.04,18231.0,223.0966,223.4718,223.0389,223.2409,18231.0
2023-12-05 13:00:00,232.0,232.27,231.99,232.09,9731.0,223.2025,223.4622,223.1928,223.2891,9731.0
2023-12-05 13:10:00,232.14,232.14,231.98,232.08,13125.0,223.3372,223.3372,223.1832,223.2794,13125.0
2023-12-05 13:20:00,232.08,232.24,231.94,232.13,63724.0,223.2794,223.4334,223.1447,223.3275,63724.0
2023-12-05 13:30:00,232.22,232.64,232.15,232.55,21985.0,223.4141,223.8182,223.3468,223.7316,21985.0
2023-12-05 13:40:00,232.52,232.79,232.35,232.44,16637.0,223.7027,223.9625,223.5392,223.6258,16637.0
2023-12-05 13:50:00,232.47,232.65,232.36,232.45,23909.0,223.6546,223.8278,223.5488,223.6354,23909.0
2023-12-05 14:00:00,232.41,232.54,232.41,232.46,10157.0,223.5969,223.722,223.5969,223.645,10157.0
2023-12-05 14:10:00,232.5,232.55,232.25,232.25,8908.0,223.6835,223.7316,223.443,223.443,8908.0
2023-12-05 14:20:00,232.16,232.18,231.97,232.03,17940.0,223.3564,223.3756,223.1736,223.2313,17940.0
2023-12-05 14:30:00,232.09,232.24,231.95,231.95,13279.0,223.2891,223.4334,223.1544,223.1544,13279.0
2023-12-05 14:40:00,231.95,232.09,231.92,231.97,14158.0,223.1544,223.2891,223.1255,223.1736,14158.0
2023-12-05 14:50:00,232.0,232.29,231.96,232.26,18171.0,223.2025,223.4815,223.164,223.4526,18171.0
2023-12-05 15:00:00,232.26,232.44,232.06,232.25,23933.0,223.4526,223.6258,223.2602,223.443,23933.0
2023-12-05 15:10:00,232.3,232.47,232.27,232.34,23215.0,223.4911,223.6546,223.4622,223.5296,23215.0
2023-12-05 15:20:00,232.4,232.45,231.96,231.96,23663.0,223.5873,223.6354,223.164,223.164,23663.0
2023-12-05 15:30:00,231.98,232.08,231.85,231.96,32760.0,223.1832,223.2794,223.0582,223.164,32760.0
2023-12-05 15:40:00,231.96,232.16,231.82,232.08,43322.0,223.164,223.3564,223.0293,223.2794,43322.0
2023-12-05 15:50:00,232.07,232.43,231.96,232.24,169023.0,223.2698,223.6162,223.164,223.4334,169023.0
2023-12-06 09:30:00,233.12,233.25,232.38,232.88,25892.0,224.28,224.4051,223.5681,224.0491,25892.0
2023-12-06 09:40:00,233.07,233.23,232.68,233.19,15257.0,224.2319,224.3858,223.8567,224.3473,15257.0
2023-12-06 09:50:00,233.22,233.22,232.11,232.33,16622.0,224.3762,224.3762,223.3083,223.5199,16622.0
2023-12-06 10:00:00,232.26,232.46,231.84,232.19,41347.0,223.4526,223.645,223.0485,223.3853,41347.0
2023-12-06 10:10:00,232.17,232.52,232.13,232.46,29016.0,223.366,223.7027,223.3275,223.645,29016.0
2023-12-06 10:20:00,232.41,232.91,232.18,232.8,33291.0,223.5969,224.078,223.3756,223.9721,33291.0
2023-12-06 10:30:00,232.73,233.27,232.73,233.15,15152.0,223.9048,224.4243,223.9048,224.3089,15152.0
2023-12-06 10:40:00,233.1,233.19,232.25,232.25,18855.0,224.2608,224.3473,223.443,223.443,18855.0
2023-12-06 10:50:00,232.36,232.75,232.36,232.74,16451.0,223.5488,223.924,223.5488,223.9144,16451.0
2023-12-06 11:00:00,232.76,233.22,232.73,233.07,28742.0,223.9336,224.3762,223.9048,224.2319,28742.0
2023-12-06 11:10:00,233.08,233.63,233.07,233.19,16052.0,224.2415,224.7707,224.2319,224.3473,16052.0
2023-12-06 11:20:00,233.29,233.48,233.2,233.23,22686.0,224.4435,224.6263,224.357,224.3858,22686.0
2023-12-06 11:30:00,233.22,233.38,232.96,233.09,19453.0,224.3762,224.5301,224.1261,224.2511,19453.0
2023-12-06 11:40:00,233.13,233.4,233.1,233.1,11340.0,224.2896,224.5494,224.2608,224.2608,11340.0
2023-12-06 11:50:00,233.1,233.17,232.92,233.05,10670.0,224.2608,224.3281,224.0876,224.2126,10670.0
2023-12-06 12:00:00,233.0,233.48,232.96,233.48,14263.0,224.1645,224.6263,224.1261,224.6263,14263.0
2023-12-06 12:10:00,233.48,233.56,233.03,233.03,17386.0,224.6263,224.7033,224.1934,224.1934,17386.0
2023-12-06 12:20:00,233.03,233.07,232.85,232.89,13498.0,224.1934,224.2319,224.0202,224.0587,13498.0
2023-12-06 12:30:00,232.91,233.28,232.83,233.25,13491.0,224.078,224.4339,224.001,224.4051,13491.0
2023-12-06 12:40:00,233.28,233.36,233.07,233.22,8349.0,224.4339,224.5109,224.2319,224.3762,8349.0
2023-12-06 12:50:00,233.23,233.33,233.12,233.19,23687.0,224.3858,224.482,224.28,224.3473,23687.0
2023-12-06 13:00:00,233.19,233.57,233.19,233.54,18451.0,224.3473,224.7129,224.3473,224.6841,18451.0
2023-12-06 13:10:00,233.51,233.65,233.02,233.31,44335.0,224.6552,224.7899,224.1838,224.4628,44335.0
2023-12-06 13:20:00,233.37,233.57,233.17,233.55,13547.0,224.5205,224.7129,224.3281,224.6937,13547.0
2023-12-06 13:30:00,233.49,233.69,233.41,233.62,9995.0,224.636,224.8284,224.559,224.761,9995.0
2023-12-06 13:40:00,233.66,233.68,233.33,233.49,29711.0,224.7995,224.8188,224.482,224.636,29711.0
2023-12-06 13:50:00,233.49,233.81,233.48,233.62,16789.0,224.636,224.9438,224.6263,224.761,16789.0
2023-12-06 14:00:00,233.58,233.99,233.55,233.79,13720.0,224.7225,225.117,224.6937,224.9246,13720.0
2023-12-06 14:10:00,233.79,233.96,233.58,233.79,17373.0,224.9246,225.0881,224.7225,224.9246,17373.0
2023-12-06 14:20:00,233.82,233.82,233.54,233.58,16729.0,224.9534,224.9534,224.6841,224.7225,16729.0
2023-12-06 14:30:00,233.55,233.89,233.55,233.62,18257.0,224.6937,225.0208,224.6937,224.761,18257.0
2023-12-06 14:40:00,233.57,233.72,233.54,233.56,13955.0,224.7129,224.8572,224.6841,224.7033,13955.0
2023-12-06 14:50:00,233.59,233.65,233.26,233.43,11095.0,224.7322,224.7899,224.4147,224.5782,11095.0
2023-12-06 15:00:00,233.41,233.46,233.24,233.41,12307.0,224.559,224.6071,224.3954,224.559,12307.0
2023-12-06 15:10:00,233.4,233.66,233.35,233.4,28092.0,224.5494,224.7995,224.5013,224.5494,28092.0
2023-12-06 15:20:00,233.37,233.37,232.99,233.04,28518.0,224.5205,224.5205,224.1549,224.203,28518.0
2023-12-06 15:30:00,232.99,233.08,232.5,232.58,60804.0,224.1549,224.2415,223.6835,223.7605,60804.0
2023-12-06 15:40:00,232.55,233.29,232.55,233.06,28044.0,223.7316,224.4435,223.7316,224.2223,28044.0
2023-12-06 15:50:00,233.03,233.2,232.58,233.05,146528.0,224.1934,224.357,223.7605,224.2126,146528.0
2023-12-07 09:30:00,232.42,232.59,231.21,231.22,38047.0,224.8623,225.0267,223.6916,223.7013,38047.0
2023-12-07 09:40:00,231.41,231.72,230.77,231.49,15168.0,223.8851,224.185,223.2659,223.9625,15168.0
2023-12-07 09:50:00,231.52,231.77,230.76,230.97,30056.0,223.9915,224.2334,223.2562,223.4594,30056.0
2023-12-07 10:00:00,230.99,230.99,230.54,230.74,17570.0,223.4788,223.4788,223.0434,223.2369,17570.0
2023-12-07 10:10:00,230.75,231.29,230.56,231.26,12317.0,223.2466,223.769,223.0627,223.74,12317.0
2023-12-07 10:20:00,231.31,231.7,231.21,231.59,12311.0,223.7884,224.1657,223.6916,224.0593,12311.0
2023-12-07 10:30:00,231.65,231.7,231.4,231.69,21539.0,224.1173,224.1657,223.8754,224.156,21539.0
2023-12-07 10:40:00,231.63,232.2,231.49,232.2,40951.0,224.098,224.6494,223.9625,224.6494,40951.0
2023-12-07 10:50:00,232.18,232.42,232.01,232.28,45156.0,224.6301,224.8623,224.4656,224.7268,45156.0
2023-12-07 11:00:00,232.4,232.9,232.39,232.43,12979.0,224.8429,225.3267,224.8332,224.8719,12979.0
2023-12-07 11:10:00,232.52,232.56,231.51,231.67,18221.0,224.959,224.9977,223.9819,224.1367,18221.0
2023-12-07 11:20:00,231.75,232.1,231.67,231.78,53801.0,224.2141,224.5527,224.1367,224.2431,53801.0
2023-12-07 11:30:00,231.77,232.04,231.68,232.04,11042.0,224.2334,224.4946,224.1463,224.4946,11042.0
2023-12-07 11:40:00,232.08,232.41,231.89,231.96,19714.0,224.5333,224.8526,224.3495,224.4172,19714.0
2023-12-07 11:50:00,231.9,231.9,231.68,231.81,9423.0,224.3592,224.3592,224.1463,224.2721,9423.0
2023-12-07 12:00:00,231.8,231.98,231.7,231.96,29445.0,224.2624,224.4366,224.1657,224.4172,29445.0
2023-12-07 12:10:00,231.94,232.0,231.32,231.43,47144.0,224.3979,224.4559,223.798,223.9045,47144.0
2023-12-07 12:20:00,231.46,231.81,231.35,231.81,40664.0,223.9335,224.2721,223.8271,224.2721,40664.0
2023-12-07 12:30:00,231.69,232.12,231.64,231.91,7538.0,224.156,224.572,224.1076,224.3688,7538.0
2023-12-07 12:40:00,232.19,232.28,232.06,232.19,5411.0,224.6397,224.7268,224.514,224.6397,5411.0
2023-12-07 12:50:00,232.19,232.19,231.77,231.99,6017.0,224.6397,224.6397,224.2334,224.4462,6017.0
2023-12-07 13:00:00,231.98,232.2,231.94,232.04,6988.0,224.4366,224.6494,224.3979,224.4946,6988.0
2023-12-07 13:10:00,232.06,232.07,231.83,231.87,4443.0,224.514,224.5236,224.2914,224.3301,4443.0
2023-12-07 13:20:00,231.88,231.92,231.74,231.77,6041.0,224.3398,224.3785,224.2044,224.2334,6041.0
2023-12-07 13:30:00,231.74,231.91,231.66,231.91,13308.0,224.2044,224.3688,224.127,224.3688,13308.0
2023-12-07 13:40:00,231.92,231.99,231.78,231.95,6944.0,224.3785,224.4462,224.2431,224.4075,6944.0
2023-12-07 13:50:00,231.98,232.08,231.9,231.9,5998.0,224.4366,224.5333,224.3592,224.3592,5998.0
2023-12-07 14:00:00,231.85,231.91,231.75,231.81,5997.0,224.3108,224.3688,224.2141,224.2721,5997.0
2023-12-07 14:10:00,231.78,231.89,231.61,231.89,8385.0,224.2431,224.3495,224.0786,224.3495,8385.0
2023-12-07 14:20:00,231.88,231.96,231.71,231.91,12895.0,224.3398,224.4172,224.1754,224.3688,12895.0
2023-12-07 14:30:00,231.94,232.08,231.9,231.96,8745.0,224.3979,224.5333,224.3592,224.4172,8745.0
2023-12-07 14:40:00,231.96,232.01,231.7,231.85,9301.0,224.4172,224.4656,224.1657,224.3108,9301.0
2023-12-07 14:50:00,231.87,231.89,231.71,231.75,12097.0,224.3301,224.3495,224.1754,224.2141,12097.0
2023-12-07 15:00:00,231.75,231.9,231.7,231.78,34861.0,224.2141,224.3592,224.1657,224.2431,34861.0
2023-12-07 15:10:00,231.79,231.92,231.64,231.86,47819.0,224.2528,224.3785,224.1076,224.3205,47819.0
2023-12-07 15:20:00,231.79,231.87,231.62,231.75,27834.0,224.2528,224.3301,224.0883,224.2141,27834.0
2023-12-07 15:30:00,231.74,231.79,231.54,231.64,27102.0,224.2044,224.2528,224.0109,224.1076,27102.0
2023-12-07 15:40:00,231.65,231.71,231.56,231.59,33594.0,224.1173,224.1754,224.0302,224.0593,33594.0
2023-12-07 15:50:00,231.66,231.73,231.32,231.4,158707.0,224.127,224.1947,223.798,223.8754,158707.0
2023-12-08 09:30:00,231.64,232.23,231.36,231.45,30285.0,224.1076,224.6784,223.8367,223.9238,30285.0
2023-12-08 09:40:00,231.34,231.96,231.33,231.7,21793.0,223.8174,224.4172,223.8077,224.1657,21793.0
2023-12-08 09:50:00,231.7,231.74,230.76,231.29,10863.0,224.1657,224.2044,223.2562,223.769,10863.0
2023-12-08 10:00:00,231.43,232.26,231.43,232.25,20492.0,223.9045,224.7075,223.9045,224.6978,20492.0
2023-12-08 10:10:00,232.28,232.92,232.24,232.92,20447.0,224.7268,225.346,224.6881,225.346,20447.0
2023-12-08 10:20:00,232.84,232.85,231.97,231.97,13585.0,225.2686,225.2783,224.4269,224.4269,13585.0
2023-12-08 10:30:00,231.93,231.98,231.13,231.29,7995.0,224.3882,224.4366,223.6142,223.769,7995.0
2023-12-08 10:40:00,231.32,231.36,230.91,231.01,7816.0,223.798,223.8367,223.4014,223.4981,7816.0
2023-12-08 10:50:00,231.01,231.47,230.88,231.21,26452.0,223.4981,223.9432,223.3723,223.6916,26452.0
2023-12-08 11:00:00,231.02,231.02,230.39,230.5,19697.0,223.5078,223.5078,222.8983,223.0047,19697.0
2023-12-08 11:10:00,230.47,230.48,229.5,229.85,35368.0,222.9757,222.9853,222.0372,222.3758,35368.0
2023-12-08 11:20:00,229.85,230.23,229.82,230.23,9862.0,222.3758,222.7435,222.3468,222.7435,9862.0
2023-12-08 11:30:00,230.29,230.71,230.27,230.69,35767.0,222.8015,223.2079,222.7822,223.1885,35767.0
2023-12-08 11:40:00,230.6,230.65,230.44,230.62,14862.0,223.1014,223.1498,222.9466,223.1208,14862.0
2023-12-08 11:50:00,230.65,230.97,230.56,230.86,9960.0,223.1498,223.4594,223.0627,223.353,9960.0
2023-12-08 12:00:00,230.86,231.03,230.85,230.9,24221.0,223.353,223.5175,223.3433,223.3917,24221.0
2023-12-08 12:10:00,230.89,230.9,230.36,230.53,57362.0,223.382,223.3917,222.8693,223.0337,57362.0
2023-12-08 12:20:00,230.55,230.63,230.09,230.25,4215.0,223.0531,223.1305,222.608,222.7628,4215.0
2023-12-08 12:30:00,230.19,230.51,230.1,230.42,41497.0,222.7048,223.0144,222.6177,222.9273,41497.0
2023-12-08 12:40:00,230.49,231.0,230.48,231.0,12153.0,222.995,223.4884,222.9853,223.4884,12153.0
2023-12-08 12:50:00,231.01,231.08,230.4,230.41,6517.0,223.4981,223.5658,222.9079,222.9176,6517.0
2023-12-08 13:00:00,230.33,230.62,230.26,230.44,5937.0,222.8402,223.1208,222.7725,222.9466,5937.0
2023-12-08 13:10:00,230.48,230.77,230.44,230.55,11009.0,222.9853,223.2659,222.9466,223.0531,11009.0
2023-12-08 13:20:00,230.52,230.7,230.45,230.55,11293.0,223.024,223.1982,222.9563,223.0531,11293.0
2023-12-08 13:30:00,230.51,230.54,230.3,230.3,10159.0,223.0144,223.0434,222.8112,222.8112,10159.0
2023-12-08 13:40:00,230.33,230.34,229.97,229.97,15934.0,222.8402,222.8499,222.4919,222.4919,15934.0
2023-12-08 13:50:00,229.98,230.17,229.78,229.84,14462.0,222.5016,222.6854,222.3081,222.3662,14462.0
2023-12-08 14:00:00,229.88,230.29,229.82,229.96,22046.0,222.4049,222.8015,222.3468,222.4823,22046.0
2023-12-08 14:10:00,229.96,230.09,229.81,230.07,31147.0,222.4823,222.608,222.3371,222.5887,31147.0
2023-12-08 14:20:00,229.95,230.14,229.85,230.0,21233.0,222.4726,222.6564,222.3758,222.521,21233.0
2023-12-08 14:30:00,230.0,230.3,229.96,230.26,18748.0,222.521,222.8112,222.4823,222.7725,18748.0
2023-12-08 14:40:00,230.26,230.56,230.25,230.53,11455.0,222.7725,223.0627,222.7628,223.0337,11455.0
2023-12-08 14:50:00,230.54,230.54,230.13,230.41,32932.0,223.0434,223.0434,222.6467,222.9176,32932.0
2023-12-08 15:00:00,230.46,230.64,230.16,230.36,33474.0,222.966,223.1401,222.6758,222.8693,33474.0
2023-12-08 15:10:00,230.26,230.26,229.8,230.08,30372.0,222.7725,222.7725,222.3275,222.5984,30372.0
2023-12-08 15:20:00,230.02,230.33,229.94,230.22,17091.0,222.5403,222.8402,222.4629,222.7338,17091.0
2023-12-08 15:30:00,230.26,230.72,230.05,230.67,23028.0,222.7725,223.2175,222.5693,223.1692,23028.0
2023-12-08 15:40:00,230.64,230.64,230.3,230.3,46600.0,223.1401,223.1401,222.8112,222.8112,46600.0
2023-12-08 15:50:00,230.33,230.57,229.54,229.71,121970.0,222.8402,223.0724,222.0759,222.2404,121970.0
2023-12-11 09:30:00,229.92,230.26,229.54,229.7,39083.0,222.4436,222.7725,222.0759,222.2307,39083.0
2023-12-11 09:40:00,229.86,230.97,229.73,230.97,42311.0,222.3855,223.4594,222.2597,223.4594,42311.0
2023-12-11 09:50:00,230.84,230.84,229.97,230.47,14515.0,223.3336,223.3336,222.4919,222.9757,14515.0
2023-12-11 10:00:00,230.61,230.84,230.28,230.49,8665.0,223.1111,223.3336,222.7919,222.995,8665.0
2023-12-11 10:10:00,230.39,230.64,230.3,230.6,13868.0,222.8983,223.1401,222.8112,223.1014,13868.0
2023-12-11 10:20:00,230.42,230.63,230.27,230.42,12779.0,222.9273,223.1305,222.7822,222.9273,12779.0
2023-12-11 10:30:00,230.45,230.64,230.03,230.23,28867.0,222.9563,223.1401,222.55,222.7435,28867.0
2023-12-11 10:40:00,230.24,230.63,230.06,230.47,17889.0,222.7532,223.1305,222.579,222.9757,17889.0
2023-12-11 10:50:00,230.6,231.36,230.42,231.29,17932.0,223.1014,223.8367,222.9273,223.769,17932.0
2023-12-11 11:00:00,231.14,231.79,231.14,231.48,49309.0,223.6239,224.2528,223.6239,223.9528,49309.0
2023-12-11 11:10:00,231.47,231.47,231.04,231.29,5473.0,223.9432,223.9432,223.5271,223.769,5473.0
2023-12-11 11:20:00,231.24,231.64,231.23,231.57,10626.0,223.7206,224.1076,223.711,224.0399,10626.0
2023-12-11 11:30:00,231.56,231.79,231.27,231.68,10850.0,224.0302,224.2528,223.7497,224.1463,10850.0
2023-12-11 11:40:00,231.67,231.76,231.52,231.64,8142.0,224.1367,224.2237,223.9915,224.1076,8142.0
2023-12-11 11:50:00,231.63,231.87,231.58,231.65,21824.0,224.098,224.3301,224.0496,224.1173,21824.0
2023-12-11 12:00:00,231.69,231.69,231.42,231.47,12670.0,224.156,224.156,223.8948,223.9432,12670.0
2023-12-11 12:10:00,231.59,231.64,231.45,231.5,8423.0,224.0593,224.1076,223.9238,223.9722,8423.0
2023-12-11 12:20:00,231.54,231.63,231.25,231.29,6936.0,224.0109,224.098,223.7303,223.769,6936.0
2023-12-11 12:30:00,231.35,231.43,231.25,231.27,7300.0,223.8271,223.9045,223.7303,223.7497,7300.0
2023-12-11 12:40:00,231.27,231.37,231.24,231.35,8059.0,223.7497,223.8464,223.7206,223.8271,8059.0
2023-12-11 12:50:00,231.32,231.33,231.06,231.06,13443.0,223.798,223.8077,223.5465,223.5465,13443.0
2023-12-11 13:00:00,231.08,231.21,230.95,231.12,7692.0,223.5658,223.6916,223.4401,223.6045,7692.0
2023-12-11 13:10:00,231.07,231.53,231.06,231.49,34427.0,223.5562,224.0012,223.5465,223.9625,34427.0
2023-12-11 13:20:00,231.5,231.68,231.43,231.49,10789.0,223.9722,224.1463,223.9045,223.9625,10789.0
2023-12-11 13:30:00,231.55,231.63,231.48,231.63,10501.0,224.0206,224.098,223.9528,224.098,10501.0
2023-12-11 13:40:00,231.62,231.71,231.5,231.58,15275.0,224.0883,224.1754,223.9722,224.0496,15275.0
2023-12-11 13:50:00,231.61,231.68,231.52,231.55,18193.0,224.0786,224.1463,223.9915,224.0206,18193.0
2023-12-11 14:00:00,231.53,231.69,231.49,231.59,10696.0,224.0012,224.156,223.9625,224.0593,10696.0
2023-12-11 14:10:00,231.57,231.61,231.37,231.44,22821.0,224.0399,224.0786,223.8464,223.9141,22821.0
2023-12-11 14:20:00,231.44,231.53,231.43,231.48,20234.0,223.9141,224.0012,223.9045,223.9528,20234.0
2023-12-11 14:30:00,231.49,231.51,231.12,231.26,10314.0,223.9625,223.9819,223.6045,223.74,10314.0
2023-12-11 14:40:00,231.27,231.45,231.25,231.4,13817.0,223.7497,223.9238,223.7303,223.8754,13817.0
2023-12-11 14:50:00,231.45,231.45,231.26,231.28,20483.0,223.9238,223.9238,223.74,223.7593,20483.0
2023-12-11 15:00:00,231.29,231.46,231.29,231.39,8757.0,223.769,223.9335,223.769,223.8658,8757.0
2023-12-11 15:10:00,231.35,231.71,231.32,231.63,12294.0,223.8271,224.1754,223.798,224.098,12294.0
2023-12-11 15:20:00,231.57,231.66,231.42,231.45,18617.0,224.0399,224.127,223.8948,223.9238,18617.0
2023-12-11 15:30:00,231.47,231.6,231.44,231.6,31528.0,223.9432,224.0689,223.9141,224.0689,31528.0
2023-12-11 15:40:00,231.63,231.98,231.63,231.97,35406.0,224.098,224.4366,224.098,224.4269,35406.0
2023-12-11 15:50:00,231.95,232.34,231.89,232.01,195346.0,224.4075,224.7849,224.3495,224.4656,195346.0
2023-12-12 09:30:00,233.09,233.23,232.59,232.89,31426.0,225.5105,225.6459,225.0267,225.317,31426.0
2023-12-12 09:40:00,232.85,233.66,232.84,233.51,15100.0,225.2783,226.0619,225.2686,225.9168,15100.0
2023-12-12 09:50:00,233.42,233.98,233.17,233.17,22296.0,225.8297,226.3715,225.5879,225.5879,22296.0
2023-12-12 10:00:00,233.28,233.61,233.05,233.45,15205.0,225.6943,226.0136,225.4718,225.8588,15205.0
2023-12-12 10:10:00,233.49,233.58,233.01,233.43,17515.0,225.8975,225.9845,225.4331,225.8394,17515.0
2023-12-12 10:20:00,233.48,234.5,233.41,234.12,31506.0,225.8878,226.8746,225.8201,226.507,31506.0
2023-12-12 10:30:00,234.13,234.22,233.87,234.0,24524.0,226.5167,226.6037,226.2651,226.3909,24524.0
2023-12-12 10:40:00,234.0,234.34,233.91,234.09,17544.0,226.3909,226.7198,226.3038,226.478,17544.0
2023-12-12 10:50:00,234.14,234.34,233.96,234.25,26049.0,226.5263,226.7198,226.3522,226.6328,26049.0
2023-12-12 11:00:00,234.23,234.3,233.96,233.96,8662.0,226.6134,226.6811,226.3522,226.3522,8662.0
2023-12-12 11:10:00,233.99,234.05,233.74,233.87,10042.0,226.3812,226.4393,226.1393,226.2651,10042.0
2023-12-12 11:20:00,233.88,234.01,233.79,233.99,12650.0,226.2748,226.4006,226.1877,226.3812,12650.0
2023-12-12 11:30:00,233.93,233.94,233.78,233.8,6167.0,226.3232,226.3328,226.178,226.1974,6167.0
2023-12-12 11:40:00,233.82,233.99,233.8,233.91,20244.0,226.2167,226.3812,226.1974,226.3038,20244.0
2023-12-12 11:50:00,233.9,234.03,233.77,233.99,13968.0,226.2941,226.4199,226.1684,226.3812,13968.0
2023-12-12 12:00:00,233.97,234.21,233.96,234.13,16538.0,226.3619,226.5941,226.3522,226.5167,16538.0
2023-12-12 12:10:00,234.13,234.38,234.07,234.32,12087.0,226.5167,226.7585,226.4586,226.7005,12087.0
2023-12-12 12:20:00,234.35,234.54,234.3,234.38,18323.0,226.7295,226.9133,226.6811,226.7585,18323.0
2023-12-12 12:30:00,234.34,234.45,234.01,234.04,10426.0,226.7198,226.8263,226.4006,226.4296,10426.0
2023-12-12 12:40:00,234.07,234.1,233.89,233.94,10339.0,226.4586,226.4876,226.2845,226.3328,10339.0
2023-12-12 12:50:00,233.93,233.93,233.55,233.62,20389.0,226.3232,226.3232,225.9555,226.0232,20389.0
2023-12-12 13:00:00,233.61,233.82,233.53,233.65,9783.0,226.0136,226.2167,225.9362,226.0523,9783.0
2023-12-12 13:10:00,233.65,233.73,233.51,233.59,6426.0,226.0523,226.1297,225.9168,225.9942,6426.0
2023-12-12 13:20:00,233.57,233.65,233.3,233.56,23181.0,225.9749,226.0523,225.7136,225.9652,23181.0
2023-12-12 13:30:00,233.49,233.6,233.37,233.54,15234.0,225.8975,226.0039,225.7814,225.9458,15234.0
2023-12-12 13:40:00,233.53,233.64,233.42,233.51,25634.0,225.9362,226.0426,225.8297,225.9168,25634.0
2023-12-12 13:50:00,233.52,233.58,233.29,233.36,22481.0,225.9265,225.9845,225.704,225.7717,22481.0
2023-12-12 14:00:00,233.42,233.49,233.25,233.42,18843.0,225.8297,225.8975,225.6653,225.8297,18843.0
2023-12-12 14:10:00,233.42,233.57,233.39,233.44,16333.0,225.8297,225.9749,225.8007,225.8491,16333.0
2023-12-12 14:20:00,233.47,233.47,233.18,233.28,39146.0,225.8781,225.8781,225.5976,225.6943,39146.0
2023-12-12 14:30:00,233.28,233.37,233.26,233.29,16732.0,225.6943,225.7814,225.6749,225.704,16732.0
2023-12-12 14:40:00,233.31,233.51,233.27,233.34,22846.0,225.7233,225.9168,225.6846,225.7523,22846.0
2023-12-12 14:50:00,233.33,233.39,233.17,233.25,21191.0,225.7427,225.8007,225.5879,225.6653,21191.0
2023-12-12 15:00:00,233.27,233.94,233.2,233.78,68596.0,225.6846,226.3328,225.6169,226.178,68596.0
2023-12-12 15:10:00,233.77,233.88,233.46,233.74,28678.0,226.1684,226.2748,225.8684,226.1393,28678.0
2023-12-12 15:20:00,233.77,233.85,233.6,233.8,14476.0,226.1684,226.2458,226.0039,226.1974,14476.0
2023-12-12 15:30:00,233.79,233.8,233.25,233.37,20172.0,226.1877,226.1974,225.6653,225.7814,20172.0
2023-12-12 15:40:00,233.32,233.36,233.01,233.1,26583.0,225.733,225.7717,225.4331,225.5202,26583.0
2023-12-12 15:50:00,233.1,233.28,232.53,233.01,198567.0,225.5202,225.6943,224.9687,225.4331,198567.0
2023-12-13 09:30:00,232.93,233.3,232.03,233.14,54805.0,225.3557,225.7136,224.4849,225.5589,54805.0
2023-12-13 09:40:00,233.2,233.46,232.97,232.99,32615.0,225.6169,225.8684,225.3944,225.4137,32615.0
2023-12-13 09:50:00,233.0,233.13,232.53,232.56,36336.0,225.4234,225.5492,224.9687,224.9977,36336.0
2023-12-13 10:00:00,232.56,232.75,232.21,232.62,22475.0,224.9977,225.1815,224.6591,225.0558,22475.0
2023-12-13 10:10:00,232.69,233.12,232.54,233.07,21601.0,225.1235,225.5395,224.9784,225.4911,21601.0
2023-12-13 10:20:00,233.07,233.62,233.07,233.26,21613.0,225.4911,226.0232,225.4911,225.6749,21613.0
2023-12-13 10:30:00,233.26,233.63,233.26,233.49,21216.0,225.6749,226.0329,225.6749,225.8975,21216.0
2023-12-13 10:40:00,233.57,233.57,232.99,233.05,32473.0,225.9749,225.9749,225.4137,225.4718,32473.0
2023-12-13 10:50:00,233.05,233.9,233.05,233.75,61741.0,225.4718,226.2941,225.4718,226.149,61741.0
2023-12-13 11:00:00,233.79,233.8,233.16,233.16,36882.0,226.1877,226.1974,225.5782,225.5782,36882.0
2023-12-13 11:10:00,233.26,233.36,232.85,232.9,11155.0,225.6749,225.7717,225.2783,225.3267,11155.0
2023-12-13 11:20:00,232.92,233.04,232.61,232.61,8483.0,225.346,225.4621,225.0461,225.0461,8483.0
2023-12-13 11:30:00,232.69,232.71,232.05,232.06,43555.0,225.1235,225.1428,224.5043,224.514,43555.0
2023-12-13 11:40:00,232.06,232.16,231.55,231.6,22160.0,224.514,224.6107,224.0206,224.0689,22160.0
2023-12-13 11:50:00,231.63,231.99,231.62,231.92,15418.0,224.098,224.4462,224.0883,224.3785,15418.0
2023-12-13 12:00:00,231.92,232.09,231.57,231.84,18662.0,224.3785,224.543,224.0399,224.3011,18662.0
2023-12-13 12:10:00,231.91,232.03,231.81,232.02,6761.0,224.3688,224.4849,224.2721,224.4753,6761.0
2023-12-13 12:20:00,232.01,232.03,231.78,231.89,22608.0,224.4656,224.4849,224.2431,224.3495,22608.0
2023-12-13 12:30:00,231.92,232.0,231.75,231.9,17337.0,224.3785,224.4559,224.2141,224.3592,17337.0
2023-12-13 12:40:00,231.98,232.0,231.61,231.97,43144.0,224.4366,224.4559,224.0786,224.4269,43144.0
2023-12-13 12:50:00,232.04,232.11,231.81,231.92,26733.0,224.4946,224.5623,224.2721,224.3785,26733.0
2023-12-13 13:00:00,231.93,231.96,231.7,231.73,37485.0,224.3882,224.4172,224.1657,224.1947,37485.0
2023-12-13 13:10:00,231.74,232.18,231.71,232.1,88604.0,224.2044,224.6301,224.1754,224.5527,88604.0
2023-12-13 13:20:00,232.1,232.12,231.75,231.78,99827.0,224.5527,224.572,224.2141,224.2431,99827.0
2023-12-13 13:30:00,231.75,232.05,231.59,232.01,31674.0,224.2141,224.5043,224.0593,224.4656,31674.0
2023-12-13 13:40:00,232.03,232.24,231.78,232.04,89380.0,224.4849,224.6881,224.2431,224.4946,89380.0
2023-12-13 13:50:00,232.02,232.51,232.01,232.48,15183.0,224.4753,224.9493,224.4656,224.9203,15183.0
2023-12-13 14:00:00,232.5,233.49,232.5,233.21,78255.0,224.9397,225.8975,224.9397,225.6266,78255.0
2023-12-13 14:10:00,233.27,233.57,233.04,233.36,64693.0,225.6846,225.9749,225.4621,225.7717,64693.0
2023-12-13 14:20:00,233.39,234.66,233.35,234.63,64957.0,225.8007,227.0294,225.762,227.0004,64957.0
2023-12-13 14:30:00,234.58,235.04,234.46,235.04,32275.0,226.952,227.3971,226.8359,227.3971,32275.0
2023-12-13 14:40:00,235.03,235.24,234.86,235.02,25474.0,227.3874,227.5906,227.2229,227.3777,25474.0
2023-12-13 14:50:00,235.03,235.72,234.97,235.37,29472.0,227.3874,228.055,227.3293,227.7163,29472.0
2023-12-13 15:00:00,235.39,235.91,235.25,235.31,39019.0,227.7357,228.2388,227.6002,227.6583,39019.0
2023-12-13 15:10:00,235.31,235.59,234.95,235.19,85677.0,227.6583,227.9292,227.31,227.5422,85677.0
2023-12-13 15:20:00,235.23,235.62,235.03,235.31,53886.0,227.5809,227.9582,227.3874,227.6583,53886.0
2023-12-13 15:30:00,235.27,235.59,234.99,235.59,53496.0,227.6196,227.9292,227.3487,227.9292,53496.0
2023-12-13 15:40:00,235.66,236.04,235.61,235.93,124255.0,227.9969,228.3646,227.9485,228.2581,124255.0
2023-12-13 15:50:00,235.97,236.81,235.92,236.7,203553.0,228.2968,229.1095,228.2485,229.0031,203553.0
2023-12-14 09:30:00,239.66,241.23,239.04,240.75,140882.0,231.8668,233.3858,231.267,232.9214,140882.0
2023-12-14 09:40:00,240.88,243.63,240.86,242.53,115001.0,233.0472,235.7077,233.0278,234.6435,115001.0
2023-12-14 09:50:00,242.63,243.5,242.16,243.49,55779.0,234.7403,235.582,234.2855,235.5723,55779.0
2023-12-14 10:00:00,243.59,244.49,243.22,243.22,188779.0,235.669,236.5398,235.3111,235.3111,188779.0
2023-12-14 10:10:00,243.18,243.71,242.9,243.0,100357.0,235.2724,235.7851,235.0015,235.0982,100357.0
2023-12-14 10:20:00,243.08,244.05,243.02,243.87,23869.0,235.1756,236.1141,235.1176,235.9399,23869.0
2023-12-14 10:30:00,243.84,243.92,242.68,243.27,82518.0,235.9109,235.9883,234.7886,235.3594,82518.0
2023-12-14 10:40:00,243.4,243.6,243.04,243.32,55812.0,235.4852,235.6787,235.1369,235.4078,55812.0
2023-12-14 10:50:00,243.36,243.79,242.91,242.99,39175.0,235.4465,235.8625,235.0112,235.0886,39175.0
2023-12-14 11:00:00,242.98,243.22,242.74,243.06,31999.0,235.0789,235.3111,234.8467,235.1563,31999.0
2023-12-14 11:10:00,243.07,243.55,242.81,243.13,38802.0,235.166,235.6303,234.9144,235.224,38802.0
2023-12-14 11:20:00,243.13,243.4,242.86,243.32,64563.0,235.224,235.4852,234.9628,235.4078,64563.0
2023-12-14 11:30:00,243.2,243.72,243.02,243.72,63597.0,235.2917,235.7948,235.1176,235.7948,63597.0
2023-12-14 11:40:00,243.72,244.9,243.69,244.68,44779.0,235.7948,236.9364,235.7658,236.7236,44779.0
2023-12-14 11:50:00,244.64,244.83,244.32,244.38,88641.0,236.6849,236.8687,236.3753,236.4334,88641.0
2023-12-14 12:00:00,244.37,245.07,244.33,244.4,57731.0,236.4237,237.1009,236.385,236.4527,57731.0
2023-12-14 12:10:00,244.4,244.46,243.71,243.86,57092.0,236.4527,236.5108,235.7851,235.9303,57092.0
2023-12-14 12:20:00,243.86,243.91,243.1,243.21,110160.0,235.9303,235.9786,235.195,235.3014,110160.0
2023-12-14 12:30:00,243.22,243.33,242.86,242.93,55469.0,235.3111,235.4175,234.9628,235.0305,55469.0
2023-12-14 12:40:00,242.87,243.17,242.78,243.06,41955.0,234.9725,235.2627,234.8854,235.1563,41955.0
2023-12-14 12:50:00,243.08,243.4,243.05,243.06,43203.0,235.1756,235.4852,235.1466,235.1563,43203.0
2023-12-14 13:00:00,243.04,243.23,242.72,243.16,61439.0,235.1369,235.3207,234.8273,235.253,61439.0
2023-12-14 13:10:00,243.16,244.0,243.15,243.97,42832.0,235.253,236.0657,235.2434,236.0367,42832.0
2023-12-14 13:20:00,243.95,244.25,243.64,243.64,66948.0,236.0173,236.3076,235.7174,235.7174,66948.0
2023-12-14 13:30:00,243.64,243.64,243.11,243.28,36500.0,235.7174,235.7174,235.2047,235.3691,36500.0
2023-12-14 13:40:00,243.22,243.26,242.8,242.88,102453.0,235.3111,235.3498,234.9047,234.9821,102453.0
2023-12-14 13:50:00,242.88,243.18,242.48,243.01,55966.0,234.9821,235.2724,234.5951,235.1079,55966.0
2023-12-14 14:00:00,243.05,243.33,242.79,242.94,14145.0,235.1466,235.4175,234.8951,235.0402,14145.0
2023-12-14 14:10:00,242.9,243.29,242.84,243.16,24688.0,235.0015,235.3788,234.9434,235.253,24688.0
2023-12-14 14:20:00,243.16,243.28,243.06,243.19,23879.0,235.253,235.3691,235.1563,235.2821,23879.0
2023-12-14 14:30:00,243.14,243.25,242.98,243.05,40185.0,235.2337,235.3401,235.0789,235.1466,40185.0
2023-12-14 14:40:00,242.99,243.05,242.69,242.8,44869.0,235.0886,235.1466,234.7983,234.9047,44869.0
2023-12-14 14:50:00,242.8,242.87,242.63,242.81,64229.0,234.9047,234.9725,234.7403,234.9144,64229.0
2023-12-14 15:00:00,242.84,242.97,242.67,242.89,69638.0,234.9434,235.0692,234.779,234.9918,69638.0
2023-12-14 15:10:00,242.84,243.13,242.67,242.92,78783.0,234.9434,235.224,234.779,235.0208,78783.0
2023-12-14 15:20:00,242.88,242.89,242.3,242.35,32016.0,234.9821,234.9918,234.421,234.4694,32016.0
2023-12-14 15:30:00,242.37,242.8,242.33,242.33,40587.0,234.4887,234.9047,234.45,234.45,40587.0
2023-12-14 15:40:00,242.34,242.57,242.2,242.56,65236.0,234.4597,234.6822,234.3242,234.6725,65236.0
2023-12-14 15:50:00,242.53,242.86,242.21,242.74,263733.0,234.6435,234.9628,234.3339,234.8467,263733.0
2023-12-15 09:30:00,237.64,241.0,237.4,239.87,730583.0,229.9125,233.1633,229.6803,232.07,730583.0
2023-12-15 09:40:00,240.02,240.08,239.19,239.88,42920.0,232.2151,232.2732,231.4121,232.0797,42920.0
2023-12-15 09:50:00,240.02,241.21,239.87,241.05,34538.0,232.2151,233.3664,232.07,233.2116,34538.0
2023-12-15 10:00:00,241.14,241.64,240.9,241.31,21981.0,233.2987,233.7825,233.0665,233.4632,21981.0
2023-12-15 10:10:00,241.34,241.66,241.22,241.36,23801.0,233.4922,233.8018,233.3761,233.5116,23801.0
2023-12-15 10:20:00,241.23,241.59,241.03,241.27,36598.0,233.3858,233.7341,233.1923,233.4245,36598.0
2023-12-15 10:30:00,241.28,241.78,241.28,241.53,21628.0,233.4342,233.9179,233.4342,233.676,21628.0
2023-12-15 10:40:00,241.56,241.79,241.33,241.74,24118.0,233.7051,233.9276,233.4825,233.8792,24118.0
2023-12-15 10:50:00,241.79,242.73,241.65,242.55,16878.0,233.9276,234.837,233.7921,234.6629,16878.0
2023-12-15 11:00:00,242.59,242.83,242.32,242.38,25334.0,234.7016,234.9338,234.4403,234.4984,25334.0
2023-12-15 11:10:00,242.38,242.86,242.1,242.1,21339.0,234.4984,234.9628,234.2275,234.2275,21339.0
2023-12-15 11:20:00,242.11,242.15,241.7,241.78,50476.0,234.2372,234.2759,233.8405,233.9179,50476.0
2023-12-15 11:30:00,241.78,241.95,241.49,241.57,38349.0,233.9179,234.0824,233.6373,233.7147,38349.0
2023-12-15 11:40:00,241.56,241.65,241.38,241.47,45288.0,233.7051,233.7921,233.5309,233.618,45288.0
2023-12-15 11:50:00,241.51,241.51,241.16,241.16,29952.0,233.6567,233.6567,233.3181,233.3181,29952.0
2023-12-15 12:00:00,241.2,242.02,241.1,241.82,47238.0,233.3568,234.1501,233.26,233.9566,47238.0
2023-12-15 12:10:00,241.99,242.03,241.65,241.76,23615.0,234.1211,234.1598,233.7921,233.8986,23615.0
2023-12-15 12:20:00,241.76,241.76,241.5,241.56,32522.0,233.8986,233.8986,233.647,233.7051,32522.0
2023-12-15 12:30:00,241.58,241.71,241.49,241.61,21870.0,233.7244,233.8502,233.6373,233.7534,21870.0
2023-12-15 12:40:00,241.62,242.22,241.62,242.11,14303.0,233.7631,234.3436,233.7631,234.2372,14303.0
2023-12-15 12:50:00,242.12,242.22,241.82,241.94,14901.0,234.2468,234.3436,233.9566,234.0727,14901.0
2023-12-15 13:00:00,241.8,242.05,241.58,241.8,27047.0,233.9372,234.1791,233.7244,233.9372,27047.0
2023-12-15 13:10:00,241.83,242.04,241.69,241.84,8736.0,233.9663,234.1694,233.8308,233.9759,8736.0
2023-12-15 13:20:00,241.83,241.92,241.6,241.83,12661.0,233.9663,234.0533,233.7438,233.9663,12661.0
2023-12-15 13:30:00,241.8,241.87,241.63,241.71,13000.0,233.9372,234.005,233.7728,233.8502,13000.0
2023-12-15 13:40:00,241.67,241.68,241.35,241.48,12408.0,233.8115,233.8212,233.5019,233.6277,12408.0
2023-12-15 13:50:00,241.5,241.82,241.49,241.72,15692.0,233.647,233.9566,233.6373,233.8599,15692.0
2023-12-15 14:00:00,241.71,241.82,241.27,241.3,12223.0,233.8502,233.9566,233.4245,233.4535,12223.0
2023-12-15 14:10:00,241.26,241.35,241.04,241.21,19006.0,233.4148,233.5019,233.202,233.3664,19006.0
2023-12-15 14:20:00,241.21,241.22,240.87,240.87,20299.0,233.3664,233.3761,233.0375,233.0375,20299.0
2023-12-15 14:30:00,240.78,241.54,240.75,241.46,18461.0,232.9504,233.6857,232.9214,233.6083,18461.0
2023-12-15 14:40:00,241.5,241.6,241.11,241.15,25618.0,233.647,233.7438,233.2697,233.3084,25618.0
2023-12-15 14:50:00,241.15,241.15,240.79,240.96,15249.0,233.3084,233.3084,232.9601,233.1246,15249.0
2023-12-15 15:00:00,241.01,241.4,240.94,241.23,14515.0,233.1729,233.5503,233.1052,233.3858,14515.0
2023-12-15 15:10:00,241.23,241.52,241.21,241.42,18775.0,233.3858,233.6664,233.3664,233.5696,18775.0
2023-12-15 15:20:00,241.4,241.44,241.08,241.19,19103.0,233.5503,233.589,233.2407,233.3471,19103.0
2023-12-15 15:30:00,241.19,241.55,241.02,241.07,157276.0,233.3471,233.6954,233.1826,233.231,157276.0
2023-12-15 15:40:00,241.09,241.39,240.84,240.99,134538.0,233.2503,233.5406,233.0085,233.1536,134538.0
2023-12-15 15:50:00,240.76,242.15,240.3,241.75,277264.0,232.9311,234.2759,232.486,233.8889,277264.0
2023-12-18 09:30:00,243.05,243.86,242.16,243.7,53374.0,235.1466,235.9303,234.2855,235.7755,53374.0
2023-12-18 09:40:00,243.71,243.89,242.5,242.65,33789.0,235.7851,235.9593,234.6145,234.7596,33789.0
2023-12-18 09:50:00,242.65,242.99,242.1,242.54,29041.0,234.7596,235.0886,234.2275,234.6532,29041.0
2023-12-18 10:00:00,242.54,243.11,242.19,242.83,25282.0,234.6532,235.2047,234.3146,234.9338,25282.0
2023-12-18 10:10:00,242.72,243.35,242.72,243.17,20678.0,234.8273,235.4368,234.8273,235.2627,20678.0
2023-12-18 10:20:00,243.21,243.43,243.05,243.08,27387.0,235.3014,235.5142,235.1466,235.1756,27387.0
2023-12-18 10:30:00,243.05,243.08,242.5,242.51,21918.0,235.1466,235.1756,234.6145,234.6242,21918.0
2023-12-18 10:40:00,242.54,242.56,241.87,242.01,63155.0,234.6532,234.6725,234.005,234.1404,63155.0
2023-12-18 10:50:00,242.04,242.09,241.77,242.03,38398.0,234.1694,234.2178,233.9082,234.1598,38398.0
2023-12-18 11:00:00,241.98,242.41,241.9,242.36,63729.0,234.1114,234.5274,234.034,234.479,63729.0
2023-12-18 11:10:00,242.35,243.01,242.31,242.77,97313.0,234.4694,235.1079,234.4307,234.8757,97313.0
2023-12-18 11:20:00,242.88,243.53,242.88,243.42,23170.0,234.9821,235.611,234.9821,235.5046,23170.0
2023-12-18 11:30:00,243.42,243.49,243.14,243.45,17282.0,235.5046,235.5723,235.2337,235.5336,17282.0
2023-12-18 11:40:00,243.38,243.45,243.17,243.22,17373.0,235.4659,235.5336,235.2627,235.3111,17373.0
2023-12-18 11:50:00,243.22,243.23,242.97,243.05,9190.0,235.3111,235.3207,235.0692,235.1466,9190.0
2023-12-18 12:00:00,242.97,243.15,242.62,242.74,8739.0,235.0692,235.2434,234.7306,234.8467,8739.0
2023-12-18 12:10:00,242.71,242.95,242.71,242.85,12614.0,234.8177,235.0499,234.8177,234.9531,12614.0
2023-12-18 12:20:00,242.87,242.98,242.72,242.93,15475.0,234.9725,235.0789,234.8273,235.0305,15475.0
2023-12-18 12:30:00,242.85,243.0,242.53,242.54,17347.0,234.9531,235.0982,234.6435,234.6532,17347.0
2023-12-18 12:40:00,242.56,242.72,242.51,242.53,7493.0,234.6725,234.8273,234.6242,234.6435,7493.0
2023-12-18 12:50:00,242.58,242.6,242.29,242.43,16017.0,234.6919,234.7112,234.4113,234.5468,16017.0
2023-12-18 13:00:00,242.38,242.38,242.2,242.37,13323.0,234.4984,234.4984,234.3242,234.4887,13323.0
2023-12-18 13:10:00,242.31,242.37,242.17,242.2,17142.0,234.4307,234.4887,234.2952,234.3242,17142.0
2023-12-18 13:20:00,242.13,242.32,241.81,241.81,29235.0,234.2565,234.4403,233.9469,233.9469,29235.0
2023-12-18 13:30:00,241.79,241.83,241.46,241.55,24146.0,233.9276,233.9663,233.6083,233.6954,24146.0
2023-12-18 13:40:00,241.56,241.73,241.28,241.31,55929.0,233.7051,233.8695,233.4342,233.4632,55929.0
2023-12-18 13:50:00,241.29,241.93,241.29,241.93,10984.0,233.4438,234.063,233.4438,234.063,10984.0
2023-12-18 14:00:00,241.93,242.1,241.62,241.83,28647.0,234.063,234.2275,233.7631,233.9663,28647.0
2023-12-18 14:10:00,241.81,242.0,241.73,241.92,16273.0,233.9469,234.1307,233.8695,234.0533,16273.0
2023-12-18 14:20:00,241.92,242.31,241.81,241.86,35210.0,234.0533,234.4307,233.9469,233.9953,35210.0
2023-12-18 14:30:00,241.9,242.07,241.76,241.86,14868.0,234.034,234.1985,233.8986,233.9953,14868.0
2023-12-18 14:40:00,241.86,242.72,241.85,242.58,98305.0,233.9953,234.8273,233.9856,234.6919,98305.0
2023-12-18 14:50:00,242.59,242.66,242.12,242.13,45274.0,234.7016,234.7693,234.2468,234.2565,45274.0
2023-12-18 15:00:00,242.06,242.07,241.33,241.43,38271.0,234.1888,234.1985,233.4825,233.5793,38271.0
2023-12-18 15:10:00,241.48,241.9,241.47,241.71,17173.0,233.6277,234.034,233.618,233.8502,17173.0
2023-12-18 15:20:00,241.67,241.74,241.22,241.25,30280.0,233.8115,233.8792,233.3761,233.4051,30280.0
2023-12-18 15:30:00,241.25,241.43,241.11,241.38,24205.0,233.4051,233.5793,233.2697,233.5309,24205.0
2023-12-18 15:40:00,241.43,241.6,241.27,241.51,20440.0,233.5793,233.7438,233.4245,233.6567,20440.0
2023-12-18 15:50:00,241.5,241.5,240.94,241.05,112561.0,233.647,233.647,233.1052,233.2116,112561.0
2023-12-19 09:30:00,241.33,242.02,240.0,241.19,98365.0,233.4825,234.1501,232.1958,233.3471,98365.0
2023-12-19 09:40:00,241.29,241.83,240.68,241.49,41039.0,233.4438,233.9663,232.8537,233.6373,41039.0
2023-12-19 09:50:00,241.23,241.52,240.46,240.91,27679.0,233.3858,233.6664,232.6408,233.0762,27679.0
2023-12-19 10:00:00,241.0,241.91,240.92,241.86,26198.0,233.1633,234.0437,233.0859,233.9953,26198.0
2023-12-19 10:10:00,241.76,242.19,241.59,241.91,29828.0,233.8986,234.3146,233.7341,234.0437,29828.0
2023-12-19 10:20:00,241.91,242.54,241.79,242.0,36221.0,234.0437,234.6532,233.9276,234.1307,36221.0
2023-12-19 10:30:00,241.83,242.94,241.69,242.94,37303.0,233.9663,235.0402,233.8308,235.0402,37303.0
2023-12-19 10:40:00,242.94,243.09,242.58,242.8,22405.0,235.0402,235.1853,234.6919,234.9047,22405.0
2023-12-19 10:50:00,242.78,242.97,242.49,242.63,18727.0,234.8854,235.0692,234.6048,234.7403,18727.0
2023-12-19 11:00:00,242.64,242.98,242.6,242.98,29920.0,234.7499,235.0789,234.7112,235.0789,29920.0
2023-12-19 11:10:00,242.94,243.23,242.89,243.13,28417.0,235.0402,235.3207,234.9918,235.224,28417.0
2023-12-19 11:20:00,243.13,243.32,243.07,243.2,17214.0,235.224,235.4078,235.166,235.2917,17214.0
2023-12-19 11:30:00,243.37,243.41,242.76,242.91,19249.0,235.4562,235.4949,234.866,235.0112,19249.0
2023-12-19 11:40:00,242.88,243.19,242.73,242.74,15613.0,234.9821,235.2821,234.837,234.8467,15613.0
2023-12-19 11:50:00,242.71,242.92,242.63,242.77,12942.0,234.8177,235.0208,234.7403,234.8757,12942.0
2023-12-19 12:00:00,242.85,243.25,242.77,243.24,12229.0,234.9531,235.3401,234.8757,235.3304,12229.0
2023-12-19 12:10:00,243.19,243.19,242.68,242.77,13287.0,235.2821,235.2821,234.7886,234.8757,13287.0
2023-12-19 12:20:00,242.76,242.76,242.6,242.71,6635.0,234.866,234.866,234.7112,234.8177,6635.0
2023-12-19 12:30:00,242.6,243.04,242.6,242.92,14323.0,234.7112,235.1369,234.7112,235.0208,14323.0
2023-12-19 12:40:00,242.89,243.06,242.75,242.85,20621.0,234.9918,235.1563,234.8564,234.9531,20621.0
2023-12-19 12:50:00,242.85,243.43,242.83,242.95,21605.0,234.9531,235.5142,234.9338,235.0499,21605.0
2023-12-19 13:00:00,242.99,243.0,242.56,242.56,7478.0,235.0886,235.0982,234.6725,234.6725,7478.0
2023-12-19 13:10:00,242.64,242.92,242.51,242.52,9714.0,234.7499,235.0208,234.6242,234.6338,9714.0
2023-12-19 13:20:00,242.55,242.84,242.55,242.79,12997.0,234.6629,234.9434,234.6629,234.8951,12997.0
2023-12-19 13:30:00,242.75,242.85,242.46,242.59,33005.0,234.8564,234.9531,234.5758,234.7016,33005.0
2023-12-19 13:40:00,242.62,242.69,242.24,242.31,25359.0,234.7306,234.7983,234.3629,234.4307,25359.0
2023-12-19 13:50:00,242.33,242.34,242.02,242.31,19572.0,234.45,234.4597,234.1501,234.4307,19572.0
2023-12-19 14:00:00,242.37,242.41,242.0,242.15,19567.0,234.4887,234.5274,234.1307,234.2759,19567.0
2023-12-19 14:10:00,242.12,242.15,241.82,241.97,49961.0,234.2468,234.2759,233.9566,234.1017,49961.0
2023-12-19 14:20:00,241.97,242.08,241.86,241.98,30337.0,234.1017,234.2081,233.9953,234.1114,30337.0
2023-12-19 14:30:00,241.99,242.09,241.89,241.89,43951.0,234.1211,234.2178,234.0243,234.0243,43951.0
2023-12-19 14:40:00,241.89,241.9,241.68,241.75,28026.0,234.0243,234.034,233.8212,233.8889,28026.0
2023-12-19 14:50:00,241.75,241.77,241.42,241.72,43408.0,233.8889,233.9082,233.5696,233.8599,43408.0
2023-12-19 15:00:00,241.74,242.1,241.7,242.09,23876.0,233.8792,234.2275,233.8405,234.2178,23876.0
2023-12-19 15:10:00,242.09,242.22,241.86,241.93,24239.0,234.2178,234.3436,233.9953,234.063,24239.0
2023-12-19 15:20:00,241.97,242.17,241.84,242.14,42690.0,234.1017,234.2952,233.9759,234.2662,42690.0
2023-12-19 15:30:00,242.17,242.31,242.03,242.03,32887.0,234.2952,234.4307,234.1598,234.1598,32887.0
2023-12-19 15:40:00,241.97,242.5,241.97,242.19,36490.0,234.1017,234.6145,234.1017,234.3146,36490.0
2023-12-19 15:50:00,242.22,242.72,242.01,242.62,113955.0,234.3436,234.8273,234.1404,234.7306,113955.0
2023-12-20 09:30:00,240.22,240.53,239.71,240.13,128923.0,232.4086,232.7085,231.9152,232.3216,128923.0
2023-12-20 09:40:00,240.18,240.99,240.07,240.43,64760.0,232.3699,233.1536,232.2635,232.6118,64760.0
2023-12-20 09:50:00,240.47,241.06,240.21,241.02,155488.0,232.6505,233.2213,232.399,233.1826,155488.0
2023-12-20 10:00:00,241.06,241.38,240.44,240.67,38596.0,233.2213,233.5309,232.6215,232.844,38596.0
2023-12-20 10:10:00,240.71,241.22,240.54,241.18,51784.0,232.8827,233.3761,232.7182,233.3374,51784.0
2023-12-20 10:20:00,241.11,241.11,240.56,241.05,27830.0,233.2697,233.2697,232.7376,233.2116,27830.0
2023-12-20 10:30:00,241.0,241.57,240.99,241.36,22639.0,233.1633,233.7147,233.1536,233.5116,22639.0
2023-12-20 10:40:00,241.35,241.35,240.61,240.84,65286.0,233.5019,233.5019,232.7859,233.0085,65286.0
2023-12-20 10:50:00,240.86,241.23,240.56,240.6,28741.0,233.0278,233.3858,232.7376,232.7763,28741.0
2023-12-20 11:00:00,240.59,240.85,240.41,240.82,24900.0,232.7666,233.0181,232.5924,232.9891,24900.0
2023-12-20 11:10:00,240.72,240.84,240.46,240.57,25163.0,232.8924,233.0085,232.6408,232.7472,25163.0
2023-12-20 11:20:00,240.63,240.77,240.54,240.62,12345.0,232.8053,232.9407,232.7182,232.7956,12345.0
2023-12-20 11:30:00,240.59,240.81,240.33,240.47,39428.0,232.7666,232.9794,232.5151,232.6505,39428.0
2023-12-20 11:40:00,240.46,240.91,240.4,240.88,21890.0,232.6408,233.0762,232.5828,233.0472,21890.0
2023-12-20 11:50:00,240.86,241.21,240.84,240.92,24105.0,233.0278,233.3664,233.0085,233.0859,24105.0
2023-12-20 12:00:00,240.94,241.21,240.9,241.16,20907.0,233.1052,233.3664,233.0665,233.3181,20907.0
2023-12-20 12:10:00,241.16,241.43,240.97,241.43,18475.0,233.3181,233.5793,233.1342,233.5793,18475.0
2023-12-20 12:20:00,241.43,241.5,241.23,241.26,10381.0,233.5793,233.647,233.3858,233.4148,10381.0
2023-12-20 12:30:00,241.26,241.27,240.92,241.17,21556.0,233.4148,233.4245,233.0859,233.3277,21556.0
2023-12-20 12:40:00,241.19,241.79,241.14,241.75,35860.0,233.3471,233.9276,233.2987,233.8889,35860.0
2023-12-20 12:50:00,241.78,241.78,241.53,241.67,9962.0,233.9179,233.9179,233.676,233.8115,9962.0
2023-12-20 13:00:00,241.61,241.8,241.56,241.7,13474.0,233.7534,233.9372,233.7051,233.8405,13474.0
2023-12-20 13:10:00,241.67,241.76,241.51,241.64,14681.0,233.8115,233.8986,233.6567,233.7825,14681.0
2023-12-20 13:20:00,241.72,241.86,241.68,241.84,20269.0,233.8599,233.9953,233.8212,233.9759,20269.0
2023-12-20 13:30:00,241.84,242.0,241.68,241.85,16019.0,233.9759,234.1307,233.8212,233.9856,16019.0
2023-12-20 13:40:00,241.89,241.91,241.69,241.69,12716.0,234.0243,234.0437,233.8308,233.8308,12716.0
2023-12-20 13:50:00,241.75,241.85,241.62,241.65,18173.0,233.8889,233.9856,233.7631,233.7921,18173.0
2023-12-20 14:00:00,241.67,242.12,241.61,242.04,22708.0,233.8115,234.2468,233.7534,234.1694,22708.0
2023-12-20 14:10:00,242.06,242.11,241.82,241.95,15549.0,234.1888,234.2372,233.9566,234.0824,15549.0
2023-12-20 14:20:00,241.92,241.96,241.45,241.51,23646.0,234.0533,234.092,233.5986,233.6567,23646.0
2023-12-20 14:30:00,241.49,241.57,240.75,240.75,27013.0,233.6373,233.7147,232.9214,232.9214,27013.0
2023-12-20 14:40:00,240.85,241.18,240.76,240.82,12129.0,233.0181,233.3374,232.9311,232.9891,12129.0
2023-12-20 14:50:00,240.92,240.92,239.81,239.84,40343.0,233.0859,233.0859,232.012,232.041,40343.0
2023-12-20 15:00:00,239.84,239.98,239.51,239.71,54093.0,232.041,232.1764,231.7217,231.9152,54093.0
2023-12-20 15:10:00,239.81,240.16,239.51,240.03,31914.0,232.012,232.3506,231.7217,232.2248,31914.0
2023-12-20 15:20:00,240.03,240.1,238.91,239.19,21498.0,232.2248,232.2925,231.1412,231.4121,21498.0
2023-12-20 15:30:00,239.13,239.45,238.85,238.89,27652.0,231.3541,231.6637,231.0832,231.1219,27652.0
2023-12-20 15:40:00,238.93,239.32,238.91,239.17,51219.0,231.1606,231.5379,231.1412,231.3928,51219.0
2023-12-20 15:50:00,239.14,239.46,237.7,237.87,206503.0,231.3637,231.6733,229.9706,230.135,206503.0
2023-12-21 09:30:00,238.12,238.93,237.95,238.07,44891.0,230.3769,231.1606,230.2124,230.3285,44891.0
2023-12-21 09:40:00,238.27,238.52,237.6,238.25,13874.0,230.522,230.7639,229.8738,230.5027,13874.0
2023-12-21 09:50:00,238.34,238.46,237.62,238.31,45790.0,230.5898,230.7059,229.8932,230.5607,45790.0
2023-12-21 10:00:00,238.23,238.69,238.11,238.19,27909.0,230.4833,230.9284,230.3672,230.4446,27909.0
2023-12-21 10:10:00,238.21,238.81,238.01,238.69,19916.0,230.464,231.0445,230.2705,230.9284,19916.0
2023-12-21 10:20:00,238.63,239.24,238.57,238.67,31578.0,230.8703,231.4605,230.8123,230.909,31578.0
2023-12-21 10:30:00,238.69,239.03,238.49,238.77,13079.0,230.9284,231.2573,230.7349,231.0058,13079.0
2023-12-21 10:40:00,238.83,239.35,238.71,239.2,17697.0,231.0638,231.5669,230.9477,231.4218,17697.0
2023-12-21 10:50:00,239.29,239.34,239.04,239.13,20251.0,231.5089,231.5572,231.267,231.3541,20251.0
2023-12-21 11:00:00,239.13,239.22,238.55,238.63,13594.0,231.3541,231.4411,230.7929,230.8703,13594.0
2023-12-21 11:10:00,238.64,238.92,238.46,238.75,10971.0,230.88,231.1509,230.7059,230.9864,10971.0
2023-12-21 11:20:00,238.67,239.38,238.59,239.25,16937.0,230.909,231.5959,230.8316,231.4702,16937.0
2023-12-21 11:30:00,239.25,239.64,239.19,239.55,28168.0,231.4702,231.8475,231.4121,231.7604,28168.0
2023-12-21 11:40:00,239.52,239.91,239.42,239.82,14123.0,231.7314,232.1087,231.6346,232.0216,14123.0
2023-12-21 11:50:00,239.8,239.81,239.44,239.46,13118.0,232.0023,232.012,231.654,231.6733,13118.0
2023-12-21 12:00:00,239.43,239.57,239.0,239.16,14442.0,231.6443,231.7798,231.2283,231.3831,14442.0
2023-12-21 12:10:00,239.16,239.36,238.93,239.08,15169.0,231.3831,231.5766,231.1606,231.3057,15169.0
2023-12-21 12:20:00,239.08,239.18,238.97,239.02,22603.0,231.3057,231.4024,231.1993,231.2476,22603.0
2023-12-21 12:30:00,238.96,239.44,238.88,239.13,10036.0,231.1896,231.654,231.1122,231.3541,10036.0
2023-12-21 12:40:00,239.13,239.92,239.13,239.86,75604.0,231.3541,232.1184,231.3541,232.0603,75604.0
2023-12-21 12:50:00,239.85,240.06,239.09,239.17,25131.0,232.0507,232.2538,231.3154,231.3928,25131.0
2023-12-21 13:00:00,239.27,239.52,239.04,239.4,11024.0,231.4895,231.7314,231.267,231.6153,11024.0
2023-12-21 13:10:00,239.3,239.41,239.13,239.16,28568.0,231.5185,231.625,231.3541,231.3831,28568.0
2023-12-21 13:20:00,239.2,239.8,239.2,239.79,25276.0,231.4218,232.0023,231.4218,231.9926,25276.0
2023-12-21 13:30:00,239.74,239.95,239.57,239.92,30178.0,231.9442,232.1474,231.7798,232.1184,30178.0
2023-12-21 13:40:00,239.9,240.11,239.82,239.96,20788.0,232.099,232.3022,232.0216,232.1571,20788.0
2023-12-21 13:50:00,239.93,240.36,239.86,240.27,30385.0,232.1281,232.5441,232.0603,232.457,30385.0
2023-12-21 14:00:00,240.27,240.64,240.25,240.58,28309.0,232.457,232.815,232.4377,232.7569,28309.0
2023-12-21 14:10:00,240.63,240.87,240.21,240.81,66790.0,232.8053,233.0375,232.399,232.9794,66790.0
2023-12-21 14:20:00,240.91,241.15,240.78,241.0,33509.0,233.0762,233.3084,232.9504,233.1633,33509.0
2023-12-21 14:30:00,241.05,241.29,240.92,241.18,16781.0,233.2116,233.4438,233.0859,233.3374,16781.0
2023-12-21 14:40:00,241.15,241.31,241.12,241.13,26372.0,233.3084,233.4632,233.2794,233.289,26372.0
2023-12-21 14:50:00,241.15,241.2,240.96,241.14,15676.0,233.3084,233.3568,233.1246,233.2987,15676.0
2023-12-21 15:00:00,241.09,241.38,241.01,241.07,33369.0,233.2503,233.5309,233.1729,233.231,33369.0
2023-12-21 15:10:00,241.09,241.58,241.05,241.46,28339.0,233.2503,233.7244,233.2116,233.6083,28339.0
2023-12-21 15:20:00,241.49,241.86,241.46,241.69,37425.0,233.6373,233.9953,233.6083,233.8308,37425.0
2023-12-21 15:30:00,241.74,241.98,241.51,241.82,51651.0,233.8792,234.1114,233.6567,233.9566,51651.0
2023-12-21 15:40:00,241.78,242.11,241.68,242.01,73514.0,233.9179,234.2372,233.8212,234.1404,73514.0
2023-12-21 15:50:00,242.02,242.34,241.92,242.04,213237.0,234.1501,234.4597,234.0533,234.1694,213237.0
2023-12-22 09:30:00,243.0,244.07,242.32,243.74,66185.0,235.0982,236.1334,234.4403,235.8142,66185.0
2023-12-22 09:40:00,243.78,244.64,243.78,244.13,46210.0,235.8529,236.6849,235.8529,236.1915,46210.0
2023-12-22 09:50:00,244.22,244.85,244.09,244.63,30391.0,236.2786,236.8881,236.1528,236.6752,30391.0
2023-12-22 10:00:00,244.47,244.91,244.38,244.84,14825.0,236.5204,236.9461,236.4334,236.8784,14825.0
2023-12-22 10:10:00,244.91,244.95,243.78,243.92,47438.0,236.9461,236.9848,235.8529,235.9883,47438.0
2023-12-22 10:20:00,243.96,244.64,243.91,244.48,31076.0,236.027,236.6849,235.9786,236.5301,31076.0
2023-12-22 10:30:00,244.48,244.48,244.04,244.05,10438.0,236.5301,236.5301,236.1044,236.1141,10438.0
2023-12-22 10:40:00,244.01,244.32,243.93,244.02,15622.0,236.0754,236.3753,235.998,236.0851,15622.0
2023-12-22 10:50:00,244.13,244.19,243.34,243.5,33655.0,236.1915,236.2495,235.4272,235.582,33655.0
2023-12-22 11:00:00,243.56,243.65,243.13,243.44,17133.0,235.64,235.7271,235.224,235.5239,17133.0
2023-12-22 11:10:00,243.4,243.69,243.39,243.67,12563.0,235.4852,235.7658,235.4755,235.7464,12563.0
2023-12-22 11:20:00,243.65,243.65,243.38,243.47,14073.0,235.7271,235.7271,235.4659,235.5529,14073.0
2023-12-22 11:30:00,243.48,243.68,243.43,243.62,33468.0,235.5626,235.7561,235.5142,235.6981,33468.0
2023-12-22 11:40:00,243.62,243.79,243.58,243.65,28552.0,235.6981,235.8625,235.6594,235.7271,28552.0
2023-12-22 11:50:00,243.61,243.97,243.57,243.57,27560.0,235.6884,236.0367,235.6497,235.6497,27560.0
2023-12-22 12:00:00,243.58,243.7,243.36,243.36,6694.0,235.6594,235.7755,235.4465,235.4465,6694.0
2023-12-22 12:10:00,243.31,243.34,243.02,243.02,5821.0,235.3981,235.4272,235.1176,235.1176,5821.0
2023-12-22 12:20:00,242.97,243.43,242.84,243.31,7583.0,235.0692,235.5142,234.9434,235.3981,7583.0
2023-12-22 12:30:00,243.34,243.4,243.13,243.3,2106.0,235.4272,235.4852,235.224,235.3885,2106.0
2023-12-22 12:40:00,243.37,243.65,243.37,243.55,12994.0,235.4562,235.7271,235.4562,235.6303,12994.0
2023-12-22 12:50:00,243.54,243.67,243.52,243.57,8791.0,235.6207,235.7464,235.6013,235.6497,8791.0
2023-12-22 13:00:00,243.56,244.03,243.53,244.03,10488.0,235.64,236.0947,235.611,236.0947,10488.0
2023-12-22 13:10:00,244.04,244.55,244.0,244.06,31164.0,236.1044,236.5978,236.0657,236.1238,31164.0
2023-12-22 13:20:00,244.03,244.24,243.62,243.62,32871.0,236.0947,236.2979,235.6981,235.6981,32871.0
2023-12-22 13:30:00,243.62,243.83,243.6,243.6,8280.0,235.6981,235.9012,235.6787,235.6787,8280.0
2023-12-22 13:40:00,243.63,243.76,243.53,243.76,16222.0,235.7077,235.8335,235.611,235.8335,16222.0
2023-12-22 13:50:00,243.79,243.89,243.63,243.76,11519.0,235.8625,235.9593,235.7077,235.8335,11519.0
2023-12-22 14:00:00,243.72,244.12,243.34,243.48,37092.0,235.7948,236.1818,235.4272,235.5626,37092.0
2023-12-22 14:10:00,243.44,243.87,243.3,243.48,41151.0,235.5239,235.9399,235.3885,235.5626,41151.0
2023-12-22 14:20:00,243.43,243.64,243.23,243.27,49973.0,235.5142,235.7174,235.3207,235.3594,49973.0
2023-12-22 14:30:00,243.36,243.48,242.88,243.42,14584.0,235.4465,235.5626,234.9821,235.5046,14584.0
2023-12-22 14:40:00,243.42,243.94,243.33,243.56,10019.0,235.5046,236.0077,235.4175,235.64,10019.0
2023-12-22 14:50:00,243.75,244.1,243.7,244.1,19799.0,235.8238,236.1625,235.7755,236.1625,19799.0
2023-12-22 15:00:00,244.16,244.29,243.9,243.98,19760.0,236.2205,236.3463,235.969,236.0464,19760.0
2023-12-22 15:10:00,244.0,244.06,243.82,243.93,12251.0,236.0657,236.1238,235.8916,235.998,12251.0
2023-12-22 15:20:00,243.9,244.16,243.84,244.06,19806.0,235.969,236.2205,235.9109,236.1238,19806.0
2023-12-22 15:30:00,244.06,244.23,243.87,243.92,39531.0,236.1238,236.2882,235.9399,235.9883,39531.0
2023-12-22 15:40:00,243.88,244.08,243.63,243.7,47273.0,235.9496,236.1431,235.7077,235.7755,47273.0
2023-12-22 15:50:00,243.6,243.95,243.51,243.68,132799.0,235.6787,236.0173,235.5916,235.7561,132799.0
2023-12-26 09:30:00,243.62,244.62,243.62,244.53,22206.0,235.6981,236.6655,235.6981,236.5785,22206.0
2023-12-26 09:40:00,244.52,244.74,244.12,244.61,11320.0,236.5688,236.7816,236.1818,236.6559,11320.0
2023-12-26 09:50:00,244.74,244.95,244.46,244.47,12916.0,236.7816,236.9848,236.5108,236.5204,12916.0
2023-12-26 10:00:00,244.46,245.16,244.46,245.04,9840.0,236.5108,237.188,236.5108,237.0719,9840.0
2023-12-26 10:10:00,245.11,245.46,244.98,245.06,26069.0,237.1396,237.4782,237.0138,237.0912,26069.0
2023-12-26 10:20:00,245.06,245.22,244.82,244.85,7853.0,237.0912,237.246,236.859,236.8881,7853.0
2023-12-26 10:30:00,244.95,245.11,244.93,245.06,9937.0,236.9848,237.1396,236.9655,237.0912,9937.0
2023-12-26 10:40:00,245.07,245.15,244.94,244.94,10266.0,237.1009,237.1783,236.9751,236.9751,10266.0
2023-12-26 10:50:00,244.97,245.23,244.92,245.07,7790.0,237.0042,237.2557,236.9558,237.1009,7790.0
2023-12-26 11:00:00,245.08,245.26,244.93,244.98,16891.0,237.1106,237.2847,236.9655,237.0138,16891.0
2023-12-26 11:10:00,245.01,245.35,244.97,245.26,14612.0,237.0429,237.3718,237.0042,237.2847,14612.0
2023-12-26 11:20:00,245.23,245.3,245.14,245.16,8119.0,237.2557,237.3234,237.1686,237.188,8119.0
2023-12-26 11:30:00,245.23,245.45,245.12,245.12,13332.0,237.2557,237.4686,237.1493,237.1493,13332.0
2023-12-26 11:40:00,245.16,245.32,245.09,245.19,11460.0,237.188,237.3428,237.1203,237.217,11460.0
2023-12-26 11:50:00,245.18,245.28,245.0,245.28,11274.0,237.2073,237.3041,237.0332,237.3041,11274.0
2023-12-26 12:00:00,245.28,245.28,245.12,245.23,4216.0,237.3041,237.3041,237.1493,237.2557,4216.0
2023-12-26 12:10:00,245.23,245.38,245.18,245.32,8912.0,237.2557,237.4008,237.2073,237.3428,8912.0
2023-12-26 12:20:00,245.33,245.51,245.2,245.2,10585.0,237.3525,237.5266,237.2267,237.2267,10585.0
2023-12-26 12:30:00,245.2,245.27,245.1,245.15,6527.0,237.2267,237.2944,237.1299,237.1783,6527.0
2023-12-26 12:40:00,245.15,245.52,245.15,245.45,2722.0,237.1783,237.5363,237.1783,237.4686,2722.0
2023-12-26 12:50:00,245.49,245.68,245.44,245.59,12393.0,237.5073,237.6911,237.4589,237.604,12393.0
2023-12-26 13:00:00,245.59,245.9,245.53,245.9,17381.0,237.604,237.9039,237.546,237.9039,17381.0
2023-12-26 13:10:00,245.9,246.05,245.71,246.03,27966.0,237.9039,238.049,237.7201,238.0297,27966.0
2023-12-26 13:20:00,245.95,246.03,245.89,245.94,12786.0,237.9523,238.0297,237.8943,237.9426,12786.0
2023-12-26 13:30:00,245.95,246.03,245.81,245.87,12575.0,237.9523,238.0297,237.8169,237.8749,12575.0
2023-12-26 13:40:00,245.87,246.07,245.82,245.92,12151.0,237.8749,238.0684,237.8265,237.9233,12151.0
2023-12-26 13:50:00,245.94,245.94,245.53,245.7,17092.0,237.9426,237.9426,237.546,237.7104,17092.0
2023-12-26 14:00:00,245.7,245.89,245.67,245.8,11874.0,237.7104,237.8943,237.6814,237.8072,11874.0
2023-12-26 14:10:00,245.83,246.0,245.78,245.97,15651.0,237.8362,238.0007,237.7878,237.9717,15651.0
2023-12-26 14:20:00,245.96,246.18,245.93,245.93,18884.0,237.962,238.1748,237.933,237.933,18884.0
2023-12-26 14:30:00,245.92,246.18,245.92,246.08,10338.0,237.9233,238.1748,237.9233,238.0781,10338.0
2023-12-26 14:40:00,246.12,246.12,245.93,246.05,14203.0,238.1168,238.1168,237.933,238.049,14203.0
2023-12-26 14:50:00,246.09,246.43,246.04,246.07,18706.0,238.0877,238.4167,238.0394,238.0684,18706.0
2023-12-26 15:00:00,246.16,246.16,245.78,245.87,15593.0,238.1555,238.1555,237.7878,237.8749,15593.0
2023-12-26 15:10:00,245.93,246.05,245.59,245.6,8644.0,237.933,238.049,237.604,237.6137,8644.0
2023-12-26 15:20:00,245.62,246.04,245.59,245.7,11958.0,237.633,238.0394,237.604,237.7104,11958.0
2023-12-26 15:30:00,245.72,245.92,245.67,245.87,22376.0,237.7298,237.9233,237.6814,237.8749,22376.0
2023-12-26 15:40:00,245.92,246.06,245.7,245.7,29525.0,237.9233,238.0587,237.7104,237.7104,29525.0
2023-12-26 15:50:00,245.57,245.67,245.17,245.4,115320.0,237.5847,237.6814,237.1977,237.4202,115320.0
2023-12-27 09:30:00,244.8,245.73,244.31,245.23,30652.0,236.8397,237.7395,236.3656,237.2557,30652.0
2023-12-27 09:40:00,245.36,245.75,245.1,245.66,4480.0,237.3815,237.7588,237.1299,237.6717,4480.0
2023-12-27 09:50:00,245.84,245.98,245.6,245.73,10457.0,237.8459,237.9813,237.6137,237.7395,10457.0
2023-12-27 10:00:00,245.62,245.9,245.62,245.74,15151.0,237.633,237.9039,237.633,237.7491,15151.0
2023-12-27 10:10:00,245.79,246.14,245.78,245.94,13580.0,237.7975,238.1361,237.7878,237.9426,13580.0
2023-12-27 10:20:00,245.96,246.29,245.9,246.2,13368.0,237.962,238.2812,237.9039,238.1942,13368.0
2023-12-27 10:30:00,246.19,246.49,246.19,246.22,15741.0,238.1845,238.4747,238.1845,238.2135,15741.0
2023-12-27 10:40:00,246.27,246.32,245.9,245.97,18786.0,238.2619,238.3103,237.9039,237.9717,18786.0
2023-12-27 10:50:00,245.95,245.99,245.68,245.68,15551.0,237.9523,237.991,237.6911,237.6911,15551.0
2023-12-27 11:00:00,245.68,245.78,245.54,245.66,14211.0,237.6911,237.7878,237.5556,237.6717,14211.0
2023-12-27 11:10:00,245.66,246.0,245.5,245.83,33447.0,237.6717,238.0007,237.5169,237.8362,33447.0
2023-12-27 11:20:00,245.9,246.19,245.52,245.59,16062.0,237.9039,238.1845,237.5363,237.604,16062.0
2023-12-27 11:30:00,245.59,245.79,245.41,245.7,7613.0,237.604,237.7975,237.4299,237.7104,7613.0
2023-12-27 11:40:00,245.67,245.77,245.53,245.59,8913.0,237.6814,237.7782,237.546,237.604,8913.0
2023-12-27 11:50:00,245.58,245.91,245.5,245.68,4760.0,237.5943,237.9136,237.5169,237.6911,4760.0
2023-12-27 12:00:00,245.61,245.87,245.56,245.87,5928.0,237.6234,237.8749,237.575,237.8749,5928.0
2023-12-27 12:10:00,245.86,246.05,245.78,245.96,13022.0,237.8652,238.049,237.7878,237.962,13022.0
2023-12-27 12:20:00,245.89,246.12,245.86,245.92,5870.0,237.8943,238.1168,237.8652,237.9233,5870.0
2023-12-27 12:30:00,245.92,246.17,245.83,245.93,22234.0,237.9233,238.1651,237.8362,237.933,22234.0
2023-12-27 12:40:00,245.88,246.16,245.83,246.1,18660.0,237.8846,238.1555,237.8362,238.0974,18660.0
2023-12-27 12:50:00,246.04,246.1,245.93,246.02,8719.0,238.0394,238.0974,237.933,238.02,8719.0
2023-12-27 13:00:00,245.96,246.69,245.95,246.58,10352.0,237.962,238.6682,237.9523,238.5618,10352.0
2023-12-27 13:10:00,246.61,246.7,246.18,246.48,13762.0,238.5908,238.6779,238.1748,238.4651,13762.0
2023-12-27 13:20:00,246.34,246.54,246.23,246.28,9301.0,238.3296,238.5231,238.2232,238.2716,9301.0
2023-12-27 13:30:00,246.28,246.57,246.15,246.2,39426.0,238.2716,238.5521,238.1458,238.1942,39426.0
2023-12-27 13:40:00,246.24,246.39,245.92,245.95,20452.0,238.2329,238.378,237.9233,237.9523,20452.0
2023-12-27 13:50:00,245.95,246.17,245.78,245.85,26874.0,237.9523,238.1651,237.7878,237.8556,26874.0
2023-12-27 14:00:00,245.85,245.89,245.25,245.42,24526.0,237.8556,237.8943,237.2751,237.4395,24526.0
2023-12-27 14:10:00,245.5,245.63,245.29,245.52,18776.0,237.5169,237.6427,237.3138,237.5363,18776.0
2023-12-27 14:20:00,245.61,245.96,245.43,245.81,13087.0,237.6234,237.962,237.4492,237.8169,13087.0
2023-12-27 14:30:00,245.89,246.04,245.72,245.8,55009.0,237.8943,238.0394,237.7298,237.8072,55009.0
2023-12-27 14:40:00,245.8,245.87,245.69,245.79,18200.0,237.8072,237.8749,237.7008,237.7975,18200.0
2023-12-27 14:50:00,245.83,246.05,245.73,245.9,14084.0,237.8362,238.049,237.7395,237.9039,14084.0
2023-12-27 15:00:00,245.84,246.06,245.74,245.97,6914.0,237.8459,238.0587,237.7491,237.9717,6914.0
2023-12-27 15:10:00,245.9,246.13,245.89,245.89,11475.0,237.9039,238.1264,237.8943,237.8943,11475.0
2023-12-27 15:20:00,245.88,245.91,245.5,245.6,8165.0,237.8846,237.9136,237.5169,237.6137,8165.0
2023-12-27 15:30:00,245.57,245.98,245.47,245.73,14442.0,237.5847,237.9813,237.4879,237.7395,14442.0
2023-12-27 15:40:00,245.78,245.78,245.27,245.28,53010.0,237.7878,237.7878,237.2944,237.3041,53010.0
2023-12-27 15:50:00,245.34,245.91,245.08,245.9,141051.0,237.3621,237.9136,237.1106,237.9039,141051.0
2023-12-28 09:30:00,246.04,246.91,245.42,246.9,68359.0,238.0394,238.8811,237.4395,238.8714,68359.0
2023-12-28 09:40:00,246.86,246.95,246.37,246.94,17586.0,238.8327,238.9198,238.3586,238.9101,17586.0
2023-12-28 09:50:00,246.94,246.99,246.39,246.45,16489.0,238.9101,238.9585,238.378,238.436,16489.0
2023-12-28 10:00:00,246.46,246.83,246.2,246.23,16348.0,238.4457,238.8037,238.1942,238.2232,16348.0
2023-12-28 10:10:00,246.18,246.21,245.65,245.67,10708.0,238.1748,238.2038,237.6621,237.6814,10708.0
2023-12-28 10:20:00,245.68,245.79,245.39,245.76,9729.0,237.6911,237.7975,237.4105,237.7685,9729.0
2023-12-28 10:30:00,245.79,245.97,245.74,245.82,6934.0,237.7975,237.9717,237.7491,237.8265,6934.0
2023-12-28 10:40:00,245.89,245.89,245.51,245.87,6574.0,237.8943,237.8943,237.5266,237.8749,6574.0
2023-12-28 10:50:00,245.77,245.77,245.2,245.33,6772.0,237.7782,237.7782,237.2267,237.3525,6772.0
2023-12-28 11:00:00,245.43,245.57,245.23,245.37,5591.0,237.4492,237.5847,237.2557,237.3912,5591.0
2023-12-28 11:10:00,245.45,245.47,245.22,245.43,13875.0,237.4686,237.4879,237.246,237.4492,13875.0
2023-12-28 11:20:00,245.34,245.53,245.29,245.41,8094.0,237.3621,237.546,237.3138,237.4299,8094.0
2023-12-28 11:30:00,245.41,245.55,245.29,245.47,6661.0,237.4299,237.5653,237.3138,237.4879,6661.0
2023-12-28 11:40:00,245.44,245.71,245.44,245.71,4197.0,237.4589,237.7201,237.4589,237.7201,4197.0
2023-12-28 11:50:00,245.64,245.74,245.53,245.53,6681.0,237.6524,237.7491,237.546,237.546,6681.0
2023-12-28 12:00:00,245.54,245.86,245.54,245.76,4516.0,237.5556,237.8652,237.5556,237.7685,4516.0
2023-12-28 12:10:00,245.8,245.86,245.64,245.8,10837.0,237.8072,237.8652,237.6524,237.8072,10837.0
2023-12-28 12:20:00,245.86,245.86,245.57,245.59,5693.0,237.8652,237.8652,237.5847,237.604,5693.0
2023-12-28 12:30:00,245.59,245.84,245.55,245.69,7202.0,237.604,237.8459,237.5653,237.7008,7202.0
2023-12-28 12:40:00,245.75,245.94,245.73,245.9,5831.0,237.7588,237.9426,237.7395,237.9039,5831.0
2023-12-28 12:50:00,245.9,246.06,245.85,245.93,6725.0,237.9039,238.0587,237.8556,237.933,6725.0
2023-12-28 13:00:00,245.91,245.91,245.35,245.82,11709.0,237.9136,237.9136,237.3718,237.8265,11709.0
2023-12-28 13:10:00,245.8,245.92,245.69,245.92,6502.0,237.8072,237.9233,237.7008,237.9233,6502.0
2023-12-28 13:20:00,245.92,246.03,245.86,245.88,9395.0,237.9233,238.0297,237.8652,237.8846,9395.0
2023-12-28 13:30:00,245.92,246.14,245.89,245.94,10202.0,237.9233,238.1361,237.8943,237.9426,10202.0
2023-12-28 13:40:00,245.94,245.98,245.74,245.82,10349.0,237.9426,237.9813,237.7491,237.8265,10349.0
2023-12-28 13:50:00,245.75,245.88,245.73,245.8,6739.0,237.7588,237.8846,237.7395,237.8072,6739.0
2023-12-28 14:00:00,245.78,245.98,245.77,245.98,7065.0,237.7878,237.9813,237.7782,237.9813,7065.0
2023-12-28 14:10:00,245.99,246.1,245.94,245.99,10200.0,237.991,238.0974,237.9426,237.991,10200.0
2023-12-28 14:20:00,245.99,246.06,245.91,245.99,9030.0,237.991,238.0587,237.9136,237.991,9030.0
2023-12-28 14:30:00,246.15,246.15,245.84,245.85,5985.0,238.1458,238.1458,237.8459,237.8556,5985.0
2023-12-28 14:40:00,245.96,246.04,245.89,246.02,10033.0,237.962,238.0394,237.8943,238.02,10033.0
2023-12-28 14:50:00,246.06,246.25,245.92,246.25,9560.0,238.0587,238.2425,237.9233,238.2425,9560.0
2023-12-28 15:00:00,246.25,246.32,245.92,246.21,23289.0,238.2425,238.3103,237.9233,238.2038,23289.0
2023-12-28 15:10:00,246.21,246.38,245.99,246.36,32146.0,238.2038,238.3683,237.991,238.349,32146.0
2023-12-28 15:20:00,246.36,246.53,245.99,246.11,31322.0,238.349,238.5134,237.991,238.1071,31322.0
2023-12-28 15:30:00,246.18,246.47,246.05,246.37,9988.0,238.1748,238.4554,238.049,238.3586,9988.0
2023-12-28 15:40:00,246.34,246.59,246.28,246.43,26429.0,238.3296,238.5715,238.2716,238.4167,26429.0
2023-12-28 15:50:00,246.44,246.57,245.94,246.04,98777.0,238.4264,238.5521,237.9426,238.0394,98777.0
2023-12-29 09:30:00,245.99,246.54,245.41,246.39,24003.0,237.991,238.5231,237.4299,238.378,24003.0
2023-12-29 09:40:00,246.38,246.47,245.6,245.6,13423.0,238.3683,238.4554,237.6137,237.6137,13423.0
2023-12-29 09:50:00,245.63,245.99,245.36,245.79,17387.0,237.6427,237.991,237.3815,237.7975,17387.0
2023-12-29 10:00:00,245.74,246.28,245.67,245.67,12445.0,237.7491,238.2716,237.6814,237.6814,12445.0
2023-12-29 10:10:00,245.76,245.77,245.26,245.52,6160.0,237.7685,237.7782,237.2847,237.5363,6160.0
2023-12-29 10:20:00,245.64,245.66,245.24,245.24,7342.0,237.6524,237.6717,237.2654,237.2654,7342.0
2023-12-29 10:30:00,245.34,245.44,245.09,245.25,10830.0,237.3621,237.4589,237.1203,237.2751,10830.0
2023-12-29 10:40:00,245.27,245.66,245.15,245.58,8417.0,237.2944,237.6717,237.1783,237.5943,8417.0
2023-12-29 10:50:00,245.71,245.77,245.17,245.65,8125.0,237.7201,237.7782,237.1977,237.6621,8125.0
2023-12-29 11:00:00,245.61,245.77,245.4,245.67,5606.0,237.6234,237.7782,237.4202,237.6814,5606.0
2023-12-29 11:10:00,245.66,245.66,245.0,245.36,7140.0,237.6717,237.6717,237.0332,237.3815,7140.0
2023-12-29 11:20:00,245.41,245.41,245.04,245.06,4737.0,237.4299,237.4299,237.0719,237.0912,4737.0
2023-12-29 11:30:00,245.19,245.24,245.02,245.22,4763.0,237.217,237.2654,237.0525,237.246,4763.0
2023-12-29 11:40:00,245.29,245.46,245.2,245.2,5515.0,237.3138,237.4782,237.2267,237.2267,5515.0
2023-12-29 11:50:00,245.22,245.33,244.87,244.99,3848.0,237.246,237.3525,236.9074,237.0235,3848.0
2023-12-29 12:00:00,244.97,245.21,244.9,244.99,4413.0,237.0042,237.2364,236.9364,237.0235,4413.0
2023-12-29 12:10:00,244.96,245.12,244.72,245.11,14594.0,236.9945,237.1493,236.7623,237.1396,14594.0
2023-12-29 12:20:00,245.08,245.18,244.96,245.09,4362.0,237.1106,237.2073,236.9945,237.1203,4362.0
2023-12-29 12:30:00,245.07,245.21,245.02,245.07,3755.0,237.1009,237.2364,237.0525,237.1009,3755.0
2023-12-29 12:40:00,245.12,245.31,245.04,245.19,5354.0,237.1493,237.3331,237.0719,237.217,5354.0
2023-12-29 12:50:00,245.1,245.47,245.09,245.36,5544.0,237.1299,237.4879,237.1203,237.3815,5544.0
2023-12-29 13:00:00,245.32,245.59,245.27,245.46,4134.0,237.3428,237.604,237.2944,237.4782,4134.0
2023-12-29 13:10:00,245.44,245.53,245.02,245.08,5343.0,237.4589,237.546,237.0525,237.1106,5343.0
2023-12-29 13:20:00,245.0,245.32,244.98,245.21,5743.0,237.0332,237.3428,237.0138,237.2364,5743.0
2023-12-29 13:30:00,245.25,245.55,245.24,245.48,7458.0,237.2751,237.5653,237.2654,237.4976,7458.0
2023-12-29 13:40:00,245.51,245.79,245.48,245.78,4416.0,237.5266,237.7975,237.4976,237.7878,4416.0
2023-12-29 13:50:00,245.76,245.8,245.33,245.47,8204.0,237.7685,237.8072,237.3525,237.4879,8204.0
2023-12-29 14:00:00,245.53,245.63,245.47,245.47,6831.0,237.546,237.6427,237.4879,237.4879,6831.0
2023-12-29 14:10:00,245.46,245.6,245.39,245.57,2752.0,237.4782,237.6137,237.4105,237.5847,2752.0
2023-12-29 14:20:00,245.7,245.77,245.61,245.71,7115.0,237.7104,237.7782,237.6234,237.7201,7115.0
2023-12-29 14:30:00,245.7,245.89,245.58,245.6,9298.0,237.7104,237.8943,237.5943,237.6137,9298.0
2023-12-29 14:40:00,245.59,245.63,245.44,245.46,15838.0,237.604,237.6427,237.4589,237.4782,15838.0
2023-12-29 14:50:00,245.49,245.68,245.45,245.54,18627.0,237.5073,237.6911,237.4686,237.5556,18627.0
2023-12-29 15:00:00,245.6,246.01,245.46,245.9,8057.0,237.6137,238.0104,237.4782,237.9039,8057.0
2023-12-29 15:10:00,245.87,246.03,245.72,245.81,9389.0,237.8749,238.0297,237.7298,237.8169,9389.0
2023-12-29 15:20:00,245.71,246.14,245.59,246.07,5434.0,237.7201,238.1361,237.604,238.0684,5434.0
2023-12-29 15:30:00,246.1,246.1,245.86,245.95,8312.0,238.0974,238.0974,237.8652,237.9523,8312.0
2023-12-29 15:40:00,246.0,246.08,245.58,245.58,15879.0,238.0007,238.0781,237.5943,237.5943,15879.0
2023-12-29 15:50:00,245.51,245.9,245.35,245.68,122243.0,237.5266,237.9039,237.3718,237.6911,122243.0
2024-01-02 09:30:00,244.98,245.66,243.96,244.89,73204.0,237.0138,237.6717,236.027,236.9268,73204.0
2024-01-02 09:40:00,244.89,245.39,244.71,245.08,58948.0,236.9268,237.4105,236.7526,237.1106,58948.0
2024-01-02 09:50:00,244.99,245.9,244.91,245.9,50582.0,237.0235,237.9039,236.9461,237.9039,50582.0
2024-01-02 10:00:00,245.9,245.99,244.93,245.18,26726.0,237.9039,237.991,236.9655,237.2073,26726.0
2024-01-02 10:10:00,245.14,245.27,244.78,244.98,26610.0,237.1686,237.2944,236.8203,237.0138,26610.0
2024-01-02 10:20:00,245.07,245.07,244.11,244.39,13696.0,237.1009,237.1009,236.1721,236.443,13696.0
2024-01-02 10:30:00,244.36,244.42,243.69,243.89,38629.0,236.414,236.4721,235.7658,235.9593,38629.0
2024-01-02 10:40:00,243.89,244.52,243.75,244.36,27980.0,235.9593,236.5688,235.8238,236.414,27980.0
2024-01-02 10:50:00,244.31,244.49,243.78,243.85,23839.0,236.3656,236.5398,235.8529,235.9206,23839.0
2024-01-02 11:00:00,243.9,244.54,243.87,244.53,13659.0,235.969,236.5882,235.9399,236.5785,13659.0
2024-01-02 11:10:00,244.62,244.99,244.49,244.66,13581.0,236.6655,237.0235,236.5398,236.7042,13581.0
2024-01-02 11:20:00,244.71,244.96,244.53,244.95,13207.0,236.7526,236.9945,236.5785,236.9848,13207.0
2024-01-02 11:30:00,244.9,245.09,244.65,244.78,13231.0,236.9364,237.1203,236.6946,236.8203,13231.0
2024-01-02 11:40:00,244.75,245.08,244.56,245.04,21209.0,236.7913,237.1106,236.6075,237.0719,21209.0
2024-01-02 11:50:00,245.0,245.17,244.39,244.51,29150.0,237.0332,237.1977,236.443,236.5591,29150.0
2024-01-02 12:00:00,244.46,244.51,244.1,244.22,23772.0,236.5108,236.5591,236.1625,236.2786,23772.0
2024-01-02 12:10:00,244.25,244.9,244.06,244.36,46176.0,236.3076,236.9364,236.1238,236.414,46176.0
2024-01-02 12:20:00,244.34,244.38,243.57,243.94,20451.0,236.3947,236.4334,235.6497,236.0077,20451.0
2024-01-02 12:30:00,243.9,244.05,243.72,243.97,13493.0,235.969,236.1141,235.7948,236.0367,13493.0
2024-01-02 12:40:00,243.97,244.4,243.91,244.4,16376.0,236.0367,236.4527,235.9786,236.4527,16376.0
2024-01-02 12:50:00,244.43,244.7,244.26,244.66,18193.0,236.4817,236.7429,236.3173,236.7042,18193.0
2024-01-02 13:00:00,244.69,244.73,244.54,244.58,10419.0,236.7333,236.772,236.5882,236.6269,10419.0
2024-01-02 13:10:00,244.55,244.68,244.47,244.54,17097.0,236.5978,236.7236,236.5204,236.5882,17097.0
2024-01-02 13:20:00,244.57,244.79,244.46,244.54,14120.0,236.6172,236.83,236.5108,236.5882,14120.0
2024-01-02 13:30:00,244.48,244.87,244.35,244.62,17981.0,236.5301,236.9074,236.4043,236.6655,17981.0
2024-01-02 13:40:00,244.65,244.84,244.57,244.66,15050.0,236.6946,236.8784,236.6172,236.7042,15050.0
2024-01-02 13:50:00,244.65,244.7,244.2,244.21,13885.0,236.6946,236.7429,236.2592,236.2689,13885.0
2024-01-02 14:00:00,244.17,244.3,243.71,243.91,24556.0,236.2302,236.356,235.7851,235.9786,24556.0
2024-01-02 14:10:00,243.91,243.99,243.64,243.76,38237.0,235.9786,236.056,235.7174,235.8335,38237.0
2024-01-02 14:20:00,243.72,243.81,243.47,243.57,23622.0,235.7948,235.8819,235.5529,235.6497,23622.0
2024-01-02 14:30:00,243.51,244.02,243.5,243.6,23643.0,235.5916,236.0851,235.582,235.6787,23643.0
2024-01-02 14:40:00,243.64,243.85,243.56,243.58,21633.0,235.7174,235.9206,235.64,235.6594,21633.0
2024-01-02 14:50:00,243.56,243.67,243.16,243.2,27270.0,235.64,235.7464,235.253,235.2917,27270.0
2024-01-02 15:00:00,243.2,243.2,242.84,242.92,28126.0,235.2917,235.2917,234.9434,235.0208,28126.0
2024-01-02 15:10:00,242.92,243.27,242.78,242.97,17670.0,235.0208,235.3594,234.8854,235.0692,17670.0
2024-01-02 15:20:00,242.88,243.2,242.87,243.02,20662.0,234.9821,235.2917,234.9725,235.1176,20662.0
2024-01-02 15:30:00,243.02,243.13,242.83,242.96,21102.0,235.1176,235.224,234.9338,235.0595,21102.0
2024-01-02 15:40:00,242.93,243.05,242.75,243.05,30791.0,235.0305,235.1466,234.8564,235.1466,30791.0
2024-01-02 15:50:00,243.06,243.56,243.06,243.48,153790.0,235.1563,235.64,235.1563,235.5626,153790.0
2024-01-03 09:30:00,242.8,243.06,241.45,241.45,56029.0,234.9047,235.1563,233.5986,233.5986,56029.0
2024-01-03 09:40:00,241.52,242.31,240.97,242.31,20459.0,233.6664,234.4307,233.1342,234.4307,20459.0
2024-01-03 09:50:00,242.22,242.61,242.05,242.28,11447.0,234.3436,234.7209,234.1791,234.4016,11447.0
2024-01-03 10:00:00,242.28,243.41,242.16,243.3,28841.0,234.4016,235.4949,234.2855,235.3885,28841.0
2024-01-03 10:10:00,243.16,243.42,242.8,243.33,17038.0,235.253,235.5046,234.9047,235.4175,17038.0
2024-01-03 10:20:00,243.3,243.75,243.3,243.32,10492.0,235.3885,235.8238,235.3885,235.4078,10492.0
2024-01-03 10:30:00,243.31,243.31,242.16,242.31,13149.0,235.3981,235.3981,234.2855,234.4307,13149.0
2024-01-03 10:40:00,242.37,242.41,241.97,242.19,12401.0,234.4887,234.5274,234.1017,234.3146,12401.0
2024-01-03 10:50:00,242.11,242.86,241.98,242.49,15576.0,234.2372,234.9628,234.1114,234.6048,15576.0
2024-01-03 11:00:00,242.65,243.01,242.56,242.88,11335.0,234.7596,235.1079,234.6725,234.9821,11335.0
2024-01-03 11:10:00,242.97,243.1,242.78,242.96,11729.0,235.0692,235.195,234.8854,235.0595,11729.0
2024-01-03 11:20:00,243.01,243.35,242.88,243.26,14210.0,235.1079,235.4368,234.9821,235.3498,14210.0
2024-01-03 11:30:00,243.22,243.43,242.98,243.24,17585.0,235.3111,235.5142,235.0789,235.3304,17585.0
2024-01-03 11:40:00,243.27,243.52,243.13,243.39,15285.0,235.3594,235.6013,235.224,235.4755,15285.0
2024-01-03 11:50:00,243.46,243.6,243.17,243.32,10661.0,235.5433,235.6787,235.2627,235.4078,10661.0
2024-01-03 12:00:00,243.21,243.38,243.11,243.11,5925.0,235.3014,235.4659,235.2047,235.2047,5925.0
2024-01-03 12:10:00,243.13,243.28,242.94,243.21,12560.0,235.224,235.3691,235.0402,235.3014,12560.0
2024-01-03 12:20:00,243.27,243.71,243.23,243.71,31624.0,235.3594,235.7851,235.3207,235.7851,31624.0
2024-01-03 12:30:00,243.73,243.81,243.57,243.74,15566.0,235.8045,235.8819,235.6497,235.8142,15566.0
2024-01-03 12:40:00,243.71,243.96,243.67,243.75,12602.0,235.7851,236.027,235.7464,235.8238,12602.0
2024-01-03 12:50:00,243.77,243.87,243.56,243.85,4923.0,235.8432,235.9399,235.64,235.9206,4923.0
2024-01-03 13:00:00,243.81,243.96,243.61,243.67,7232.0,235.8819,236.027,235.6884,235.7464,7232.0
2024-01-03 13:10:00,243.69,243.92,243.57,243.59,11298.0,235.7658,235.9883,235.6497,235.669,11298.0
2024-01-03 13:20:00,243.54,243.55,243.33,243.41,11080.0,235.6207,235.6303,235.4175,235.4949,11080.0
2024-01-03 13:30:00,243.38,243.63,243.3,243.57,5159.0,235.4659,235.7077,235.3885,235.6497,5159.0
2024-01-03 13:40:00,243.59,243.59,243.34,243.47,9008.0,235.669,235.669,235.4272,235.5529,9008.0
2024-01-03 13:50:00,243.47,243.48,243.2,243.3,7304.0,235.5529,235.5626,235.2917,235.3885,7304.0
2024-01-03 14:00:00,243.24,243.66,242.92,243.41,11800.0,235.3304,235.7368,235.0208,235.4949,11800.0
2024-01-03 14:10:00,243.34,243.5,242.96,243.23,8309.0,235.4272,235.582,235.0595,235.3207,8309.0
2024-01-03 14:20:00,243.16,243.67,242.89,243.46,8916.0,235.253,235.7464,234.9918,235.5433,8916.0
2024-01-03 14:30:00,243.49,243.69,243.29,243.39,7090.0,235.5723,235.7658,235.3788,235.4755,7090.0
2024-01-03 14:40:00,243.42,243.61,243.15,243.28,7635.0,235.5046,235.6884,235.2434,235.3691,7635.0
2024-01-03 14:50:00,243.17,243.22,242.79,243.03,7658.0,235.2627,235.3111,234.8951,235.1273,7658.0
2024-01-03 15:00:00,242.97,243.0,242.28,242.52,11787.0,235.0692,235.0982,234.4016,234.6338,11787.0
2024-01-03 15:10:00,242.52,242.52,242.11,242.34,12730.0,234.6338,234.6338,234.2372,234.4597,12730.0
2024-01-03 15:20:00,242.39,242.39,241.89,242.13,15944.0,234.5081,234.5081,234.0243,234.2565,15944.0
2024-01-03 15:30:00,242.13,242.52,242.11,242.45,14595.0,234.2565,234.6338,234.2372,234.5661,14595.0
2024-01-03 15:40:00,242.45,242.53,242.06,242.1,25480.0,234.5661,234.6435,234.1888,234.2275,25480.0
2024-01-03 15:50:00,242.04,242.15,241.66,241.71,118625.0,234.1694,234.2759,233.8018,233.8502,118625.0
2024-01-04 09:30:00,241.24,242.9,241.24,242.74,63253.0,233.3955,235.0015,233.3955,234.8467,63253.0
2024-01-04 09:40:00,242.74,243.26,242.04,242.22,12068.0,234.8467,235.3498,234.1694,234.3436,12068.0
2024-01-04 09:50:00,242.09,243.05,242.05,243.04,29838.0,234.2178,235.1466,234.1791,235.1369,29838.0
2024-01-04 10:00:00,242.97,243.48,242.77,243.01,27704.0,235.0692,235.5626,234.8757,235.1079,27704.0
2024-01-04 10:10:00,243.05,243.42,242.86,243.13,21694.0,235.1466,235.5046,234.9628,235.224,21694.0
2024-01-04 10:20:00,242.98,243.06,242.59,242.94,12806.0,235.0789,235.1563,234.7016,235.0402,12806.0
2024-01-04 10:30:00,242.87,243.18,242.75,243.15,16791.0,234.9725,235.2724,234.8564,235.2434,16791.0
2024-01-04 10:40:00,243.17,243.85,243.16,243.48,30380.0,235.2627,235.9206,235.253,235.5626,30380.0
2024-01-04 10:50:00,243.51,243.65,243.19,243.56,25626.0,235.5916,235.7271,235.2821,235.64,25626.0
2024-01-04 11:00:00,243.63,243.72,243.41,243.66,15363.0,235.7077,235.7948,235.4949,235.7368,15363.0
2024-01-04 11:10:00,243.7,243.97,243.45,243.55,21893.0,235.7755,236.0367,235.5336,235.6303,21893.0
2024-01-04 11:20:00,243.54,243.94,243.52,243.78,32158.0,235.6207,236.0077,235.6013,235.8529,32158.0
2024-01-04 11:30:00,243.79,244.08,243.64,243.99,24537.0,235.8625,236.1431,235.7174,236.056,24537.0
2024-01-04 11:40:00,243.99,244.08,243.77,243.86,20840.0,236.056,236.1431,235.8432,235.9303,20840.0
2024-01-04 11:50:00,243.89,243.97,243.73,243.84,14611.0,235.9593,236.0367,235.8045,235.9109,14611.0
2024-01-04 12:00:00,243.92,243.92,243.07,243.16,21438.0,235.9883,235.9883,235.166,235.253,21438.0
2024-01-04 12:10:00,243.11,243.34,242.97,243.31,16655.0,235.2047,235.4272,235.0692,235.3981,16655.0
2024-01-04 12:20:00,243.34,243.53,243.13,243.31,12156.0,235.4272,235.611,235.224,235.3981,12156.0
2024-01-04 12:30:00,243.23,243.36,242.9,243.26,8357.0,235.3207,235.4465,235.0015,235.3498,8357.0
2024-01-04 12:40:00,243.27,243.46,243.12,243.4,11133.0,235.3594,235.5433,235.2143,235.4852,11133.0
2024-01-04 12:50:00,243.4,243.4,242.99,243.23,24375.0,235.4852,235.4852,235.0886,235.3207,24375.0
2024-01-04 13:00:00,243.21,243.53,243.14,243.33,12450.0,235.3014,235.611,235.2337,235.4175,12450.0
2024-01-04 13:10:00,243.3,243.51,243.17,243.33,13813.0,235.3885,235.5916,235.2627,235.4175,13813.0
2024-01-04 13:20:00,243.38,243.43,243.12,243.22,15098.0,235.4659,235.5142,235.2143,235.3111,15098.0
2024-01-04 13:30:00,243.22,243.28,243.02,243.16,10812.0,235.3111,235.3691,235.1176,235.253,10812.0
2024-01-04 13:40:00,243.16,243.31,242.99,243.18,13067.0,235.253,235.3981,235.0886,235.2724,13067.0
2024-01-04 13:50:00,243.1,243.22,242.76,242.76,13461.0,235.195,235.3111,234.866,234.866,13461.0
2024-01-04 14:00:00,242.75,243.0,242.69,242.84,16743.0,234.8564,235.0982,234.7983,234.9434,16743.0
2024-01-04 14:10:00,242.77,242.84,242.48,242.52,13823.0,234.8757,234.9434,234.5951,234.6338,13823.0
2024-01-04 14:20:00,242.55,242.77,242.47,242.74,17779.0,234.6629,234.8757,234.5855,234.8467,17779.0
2024-01-04 14:30:00,242.72,242.75,242.43,242.44,12933.0,234.8273,234.8564,234.5468,234.5564,12933.0
2024-01-04 14:40:00,242.43,242.57,242.29,242.52,19513.0,234.5468,234.6822,234.4113,234.6338,19513.0
2024-01-04 14:50:00,242.6,242.78,242.49,242.49,24650.0,234.7112,234.8854,234.6048,234.6048,24650.0
2024-01-04 15:00:00,242.51,242.65,242.08,242.61,22438.0,234.6242,234.7596,234.2081,234.7209,22438.0
2024-01-04 15:10:00,242.66,242.66,242.14,242.37,19909.0,234.7693,234.7693,234.2662,234.4887,19909.0
2024-01-04 15:20:00,242.33,242.5,242.16,242.42,24643.0,234.45,234.6145,234.2855,234.5371,24643.0
2024-01-04 15:30:00,242.43,242.68,242.37,242.64,21429.0,234.5468,234.7886,234.4887,234.7499,21429.0
2024-01-04 15:40:00,242.65,242.72,241.79,241.8,41978.0,234.7596,234.8273,233.9276,233.9372,41978.0
2024-01-04 15:50:00,241.84,241.9,240.93,241.14,175024.0,233.9759,234.034,233.0955,233.2987,175024.0
2024-01-05 09:30:00,241.9,241.9,240.1,240.1,40776.0,234.034,234.034,232.2925,232.2925,40776.0
2024-01-05 09:40:00,240.27,241.15,240.26,240.89,11402.0,232.457,233.3084,232.4473,233.0568,11402.0
2024-01-05 09:50:00,240.91,240.93,240.3,240.36,18936.0,233.0762,233.0955,232.486,232.5441,18936.0
2024-01-05 10:00:00,240.49,241.88,240.49,241.81,31266.0,232.6698,234.0146,232.6698,233.9469,31266.0
2024-01-05 10:10:00,241.81,242.0,240.83,241.26,31992.0,233.9469,234.1307,232.9988,233.4148,31992.0
2024-01-05 10:20:00,241.24,241.39,240.37,240.5,51012.0,233.3955,233.5406,232.5537,232.6795,51012.0
2024-01-05 10:30:00,240.52,240.61,239.91,239.97,31124.0,232.6989,232.7859,232.1087,232.1668,31124.0
2024-01-05 10:40:00,239.97,240.38,239.73,240.13,29570.0,232.1668,232.5634,231.9346,232.3216,29570.0
2024-01-05 10:50:00,240.14,240.71,239.88,240.05,20448.0,232.3312,232.8827,232.0797,232.2442,20448.0
2024-01-05 11:00:00,240.02,240.15,239.6,239.88,17696.0,232.2151,232.3409,231.8088,232.0797,17696.0
2024-01-05 11:10:00,239.81,240.4,239.5,239.56,16410.0,232.012,232.5828,231.712,231.7701,16410.0
2024-01-05 11:20:00,239.46,239.63,239.22,239.37,11936.0,231.6733,231.8378,231.4411,231.5863,11936.0
2024-01-05 11:30:00,239.33,239.5,239.01,239.16,12502.0,231.5476,231.712,231.238,231.3831,12502.0
2024-01-05 11:40:00,239.16,239.46,239.08,239.34,11280.0,231.3831,231.6733,231.3057,231.5572,11280.0
2024-01-05 11:50:00,239.45,239.6,239.25,239.32,7076.0,231.6637,231.8088,231.4702,231.5379,7076.0
2024-01-05 12:00:00,239.33,239.34,238.62,238.62,7654.0,231.5476,231.5572,230.8607,230.8607,7654.0
2024-01-05 12:10:00,238.55,238.81,238.4,238.68,31184.0,230.7929,231.0445,230.6478,230.9187,31184.0
2024-01-05 12:20:00,238.75,238.93,238.51,238.83,13147.0,230.9864,231.1606,230.7542,231.0638,13147.0
2024-01-05 12:30:00,238.76,239.29,238.76,238.93,13900.0,230.9961,231.5089,230.9961,231.1606,13900.0
2024-01-05 12:40:00,238.97,239.56,238.96,239.49,16656.0,231.1993,231.7701,231.1896,231.7024,16656.0
2024-01-05 12:50:00,239.49,239.78,239.48,239.68,10872.0,231.7024,231.9829,231.6927,231.8862,10872.0
2024-01-05 13:00:00,239.61,239.65,239.36,239.54,16837.0,231.8185,231.8572,231.5766,231.7507,16837.0
2024-01-05 13:10:00,239.52,239.59,239.33,239.33,31765.0,231.7314,231.7991,231.5476,231.5476,31765.0
2024-01-05 13:20:00,239.46,239.59,239.25,239.57,25911.0,231.6733,231.7991,231.4702,231.7798,25911.0
2024-01-05 13:30:00,239.61,239.79,239.41,239.71,16541.0,231.8185,231.9926,231.625,231.9152,16541.0
2024-01-05 13:40:00,239.73,239.8,239.46,239.51,13031.0,231.9346,232.0023,231.6733,231.7217,13031.0
2024-01-05 13:50:00,239.46,239.56,239.42,239.51,14583.0,231.6733,231.7701,231.6346,231.7217,14583.0
2024-01-05 14:00:00,239.53,239.73,239.3,239.64,27788.0,231.7411,231.9346,231.5185,231.8475,27788.0
2024-01-05 14:10:00,239.72,240.1,239.72,239.75,15337.0,231.9249,232.2925,231.9249,231.9539,15337.0
2024-01-05 14:20:00,239.76,240.06,239.76,239.76,7189.0,231.9636,232.2538,231.9636,231.9636,7189.0
2024-01-05 14:30:00,239.87,240.03,239.7,239.8,11812.0,232.07,232.2248,231.9055,232.0023,11812.0
2024-01-05 14:40:00,239.78,239.87,239.46,239.47,11377.0,231.9829,232.07,231.6733,231.683,11377.0
2024-01-05 14:50:00,239.45,239.49,239.15,239.35,8831.0,231.6637,231.7024,231.3734,231.5669,8831.0
2024-01-05 15:00:00,239.27,239.42,239.18,239.2,15392.0,231.4895,231.6346,231.4024,231.4218,15392.0
2024-01-05 15:10:00,239.2,239.37,239.08,239.16,23053.0,231.4218,231.5863,231.3057,231.3831,23053.0
2024-01-05 15:20:00,239.12,239.27,238.92,239.2,26506.0,231.3444,231.4895,231.1509,231.4218,26506.0
2024-01-05 15:30:00,239.14,239.16,238.86,238.89,36851.0,231.3637,231.3831,231.0929,231.1219,36851.0
2024-01-05 15:40:00,238.87,239.65,238.86,239.65,49652.0,231.1025,231.8572,231.0929,231.8572,49652.0
2024-01-05 15:50:00,239.71,240.04,239.36,239.91,146601.0,231.9152,232.2345,231.5766,232.1087,146601.0
2024-01-08 09:30:00,239.17,239.79,238.32,238.63,39803.0,231.3928,231.9926,230.5704,230.8703,39803.0
2024-01-08 09:40:00,238.63,238.63,237.52,238.38,17615.0,230.8703,230.8703,229.7964,230.6285,17615.0
2024-01-08 09:50:00,238.38,238.81,237.9,238.79,39127.0,230.6285,231.0445,230.1641,231.0251,39127.0
2024-01-08 10:00:00,238.7,238.7,238.1,238.2,17975.0,230.9381,230.9381,230.3576,230.4543,17975.0
2024-01-08 10:10:00,238.2,238.44,238.01,238.34,29428.0,230.4543,230.6865,230.2705,230.5898,29428.0
2024-01-08 10:20:00,238.29,239.0,238.29,238.59,22002.0,230.5414,231.2283,230.5414,230.8316,22002.0
2024-01-08 10:30:00,238.59,238.82,238.37,238.67,37519.0,230.8316,231.0542,230.6188,230.909,37519.0
2024-01-08 10:40:00,238.6,238.63,238.21,238.35,24458.0,230.8413,230.8703,230.464,230.5994,24458.0
2024-01-08 10:50:00,238.39,238.45,238.0,238.33,37524.0,230.6381,230.6962,230.2608,230.5801,37524.0
2024-01-08 11:00:00,238.33,238.51,238.13,238.29,22352.0,230.5801,230.7542,230.3866,230.5414,22352.0
2024-01-08 11:10:00,238.3,238.39,238.12,238.34,18511.0,230.5511,230.6381,230.3769,230.5898,18511.0
2024-01-08 11:20:00,238.34,238.48,238.11,238.18,13511.0,230.5898,230.7252,230.3672,230.435,13511.0
2024-01-08 11:30:00,238.22,238.26,238.05,238.14,19689.0,230.4737,230.5124,230.3092,230.3963,19689.0
2024-01-08 11:40:00,238.12,238.2,237.96,238.01,8954.0,230.3769,230.4543,230.2221,230.2705,8954.0
2024-01-08 11:50:00,237.98,238.12,237.87,238.09,15458.0,230.2415,230.3769,230.135,230.3479,15458.0
2024-01-08 12:00:00,238.08,238.45,238.01,238.26,8428.0,230.3382,230.6962,230.2705,230.5124,8428.0
2024-01-08 12:10:00,238.22,238.29,237.85,237.88,21803.0,230.4737,230.5414,230.1157,230.1447,21803.0
2024-01-08 12:20:00,237.83,237.88,237.57,237.82,16078.0,230.0963,230.1447,229.8448,230.0867,16078.0
2024-01-08 12:30:00,237.83,238.22,237.74,238.19,22328.0,230.0963,230.4737,230.0093,230.4446,22328.0
2024-01-08 12:40:00,238.1,238.19,238.05,238.09,22084.0,230.3576,230.4446,230.3092,230.3479,22084.0
2024-01-08 12:50:00,238.12,238.12,237.73,237.93,22701.0,230.3769,230.3769,229.9996,230.1931,22701.0
2024-01-08 13:00:00,237.91,238.15,237.9,237.97,17856.0,230.1737,230.4059,230.1641,230.2318,17856.0
2024-01-08 13:10:00,237.94,237.99,237.73,237.87,18716.0,230.2028,230.2511,229.9996,230.135,18716.0
2024-01-08 13:20:00,237.84,238.2,237.84,238.14,22413.0,230.106,230.4543,230.106,230.3963,22413.0
2024-01-08 13:30:00,238.16,238.36,238.15,238.23,14386.0,230.4156,230.6091,230.4059,230.4833,14386.0
2024-01-08 13:40:00,238.2,238.56,238.06,238.45,22305.0,230.4543,230.8026,230.3189,230.6962,22305.0
2024-01-08 13:50:00,238.45,238.56,238.29,238.56,11590.0,230.6962,230.8026,230.5414,230.8026,11590.0
2024-01-08 14:00:00,238.53,238.72,238.42,238.67,16808.0,230.7736,230.9574,230.6672,230.909,16808.0
2024-01-08 14:10:00,238.63,238.93,238.63,238.84,12279.0,230.8703,231.1606,230.8703,231.0735,12279.0
2024-01-08 14:20:00,238.8,239.11,238.72,238.94,14571.0,231.0348,231.3347,230.9574,231.1702,14571.0
2024-01-08 14:30:00,238.94,239.4,238.94,239.09,23488.0,231.1702,231.6153,231.1702,231.3154,23488.0
2024-01-08 14:40:00,239.09,239.3,239.08,239.19,15828.0,231.3154,231.5185,231.3057,231.4121,15828.0
2024-01-08 14:50:00,239.19,239.71,239.09,239.54,14301.0,231.4121,231.9152,231.3154,231.7507,14301.0
2024-01-08 15:00:00,239.54,239.68,239.39,239.63,14465.0,231.7507,231.8862,231.6056,231.8378,14465.0
2024-01-08 15:10:00,239.6,239.62,239.35,239.49,16701.0,231.8088,231.8281,231.5669,231.7024,16701.0
2024-01-08 15:20:00,239.47,239.66,239.41,239.66,18476.0,231.683,231.8668,231.625,231.8668,18476.0
2024-01-08 15:30:00,239.67,240.15,239.56,240.06,36839.0,231.8765,232.3409,231.7701,232.2538,36839.0
2024-01-08 15:40:00,240.08,240.3,239.74,239.79,59810.0,232.2732,232.486,231.9442,231.9926,59810.0
2024-01-08 15:50:00,239.87,240.67,239.8,240.62,175539.0,232.07,232.844,232.0023,232.7956,175539.0
2024-01-09 09:30:00,239.29,239.29,237.6,238.3,55796.0,231.5089,231.5089,229.8738,230.5511,55796.0
2024-01-09 09:40:00,238.16,238.72,237.38,237.68,17113.0,230.4156,230.9574,229.661,229.9512,17113.0
2024-01-09 09:50:00,237.54,238.33,237.04,237.81,26048.0,229.8158,230.5801,229.332,230.077,26048.0
2024-01-09 10:00:00,237.82,238.03,237.36,237.71,22216.0,230.0867,230.2898,229.6416,229.9802,22216.0
2024-01-09 10:10:00,237.71,238.18,237.53,238.03,48409.0,229.9802,230.435,229.8061,230.2898,48409.0
2024-01-09 10:20:00,237.98,238.18,237.71,238.1,24954.0,230.2415,230.435,229.9802,230.3576,24954.0
2024-01-09 10:30:00,238.18,238.45,238.02,238.08,18885.0,230.435,230.6962,230.2802,230.3382,18885.0
2024-01-09 10:40:00,238.08,238.42,237.8,237.86,17694.0,230.3382,230.6672,230.0673,230.1254,17694.0
2024-01-09 10:50:00,237.87,237.92,237.58,237.67,12835.0,230.135,230.1834,229.8545,229.9415,12835.0
2024-01-09 11:00:00,237.71,237.9,237.58,237.7,16445.0,229.9802,230.1641,229.8545,229.9706,16445.0
2024-01-09 11:10:00,237.85,238.16,237.7,238.16,23570.0,230.1157,230.4156,229.9706,230.4156,23570.0
2024-01-09 11:20:00,238.16,238.25,238.04,238.15,9838.0,230.4156,230.5027,230.2995,230.4059,9838.0
2024-01-09 11:30:00,238.14,238.23,237.92,238.04,9273.0,230.3963,230.4833,230.1834,230.2995,9273.0
2024-01-09 11:40:00,237.95,238.14,237.66,238.08,35347.0,230.2124,230.3963,229.9319,230.3382,35347.0
2024-01-09 11:50:00,238.05,238.3,237.92,238.15,58885.0,230.3092,230.5511,230.1834,230.4059,58885.0
2024-01-09 12:00:00,238.19,238.32,237.91,238.32,18026.0,230.4446,230.5704,230.1737,230.5704,18026.0
2024-01-09 12:10:00,238.36,238.4,238.02,238.02,17625.0,230.6091,230.6478,230.2802,230.2802,17625.0
2024-01-09 12:20:00,238.07,238.39,238.02,238.22,12793.0,230.3285,230.6381,230.2802,230.4737,12793.0
2024-01-09 12:30:00,238.17,238.22,237.91,237.97,8887.0,230.4253,230.4737,230.1737,230.2318,8887.0
2024-01-09 12:40:00,237.97,238.14,237.94,237.94,11237.0,230.2318,230.3963,230.2028,230.2028,11237.0
2024-01-09 12:50:00,237.95,237.99,237.77,237.78,18284.0,230.2124,230.2511,230.0383,230.048,18284.0
2024-01-09 13:00:00,237.75,238.15,237.62,237.62,21220.0,230.0189,230.4059,229.8932,229.8932,21220.0
2024-01-09 13:10:00,237.69,237.74,237.57,237.6,14505.0,229.9609,230.0093,229.8448,229.8738,14505.0
2024-01-09 13:20:00,237.66,237.77,237.49,237.61,26797.0,229.9319,230.0383,229.7674,229.8835,26797.0
2024-01-09 13:30:00,237.57,237.82,237.36,237.73,15693.0,229.8448,230.0867,229.6416,229.9996,15693.0
2024-01-09 13:40:00,237.81,237.81,237.35,237.73,41682.0,230.077,230.077,229.632,229.9996,41682.0
2024-01-09 13:50:00,237.75,237.96,237.72,237.79,21620.0,230.0189,230.2221,229.9899,230.0576,21620.0
2024-01-09 14:00:00,237.8,237.96,237.75,237.89,10111.0,230.0673,230.2221,230.0189,230.1544,10111.0
2024-01-09 14:10:00,237.86,237.9,237.26,237.31,17985.0,230.1254,230.1641,229.5449,229.5933,17985.0
2024-01-09 14:20:00,237.31,237.35,236.51,236.62,29296.0,229.5933,229.632,228.8193,228.9257,29296.0
2024-01-09 14:30:00,236.58,236.71,236.47,236.62,41152.0,228.887,229.0128,228.7806,228.9257,41152.0
2024-01-09 14:40:00,236.65,236.95,236.55,236.89,20631.0,228.9547,229.245,228.858,229.1869,20631.0
2024-01-09 14:50:00,236.84,237.08,236.69,236.92,20687.0,229.1385,229.3707,228.9934,229.2159,20687.0
2024-01-09 15:00:00,236.92,237.0,236.05,236.28,29164.0,229.2159,229.2933,228.3742,228.5967,29164.0
2024-01-09 15:10:00,236.29,236.58,236.11,236.37,19730.0,228.6064,228.887,228.4323,228.6838,19730.0
2024-01-09 15:20:00,236.37,236.76,236.3,236.4,26949.0,228.6838,229.0611,228.6161,228.7128,26949.0
2024-01-09 15:30:00,236.44,237.05,236.4,236.96,32548.0,228.7515,229.3417,228.7128,229.2546,32548.0
2024-01-09 15:40:00,236.98,237.08,236.79,236.93,39048.0,229.274,229.3707,229.0902,229.2256,39048.0
2024-01-09 15:50:00,236.89,237.57,236.87,237.37,161073.0,229.1869,229.8448,229.1676,229.6513,161073.0
2024-01-10 09:30:00,236.85,238.1,236.8,238.09,45357.0,229.1482,230.3576,229.0998,230.3479,45357.0
2024-01-10 09:40:00,238.17,238.17,237.21,237.21,11060.0,230.4253,230.4253,229.4965,229.4965,11060.0
2024-01-10 09:50:00,237.17,237.55,237.1,237.48,15940.0,229.4578,229.8254,229.3901,229.7577,15940.0
2024-01-10 10:00:00,237.48,237.63,237.25,237.25,17706.0,229.7577,229.9028,229.5352,229.5352,17706.0
2024-01-10 10:10:00,237.28,237.44,237.06,237.14,21583.0,229.5642,229.719,229.3514,229.4288,21583.0
2024-01-10 10:20:00,237.13,237.62,237.13,237.46,10658.0,229.4191,229.8932,229.4191,229.7384,10658.0
2024-01-10 10:30:00,237.4,238.14,237.4,238.11,18884.0,229.6803,230.3963,229.6803,230.3672,18884.0
2024-01-10 10:40:00,238.07,238.29,238.01,238.28,15346.0,230.3285,230.5414,230.2705,230.5317,15346.0
2024-01-10 10:50:00,238.18,238.65,238.11,238.65,28085.0,230.435,230.8897,230.3672,230.8897,28085.0
2024-01-10 11:00:00,238.69,238.69,238.21,238.47,20942.0,230.9284,230.9284,230.464,230.7155,20942.0
2024-01-10 11:10:00,238.47,238.65,237.98,238.04,33332.0,230.7155,230.8897,230.2415,230.2995,33332.0
2024-01-10 11:20:00,238.07,238.39,237.96,238.21,29515.0,230.3285,230.6381,230.2221,230.464,29515.0
2024-01-10 11:30:00,238.22,238.26,237.67,237.71,12511.0,230.4737,230.5124,229.9415,229.9802,12511.0
2024-01-10 11:40:00,237.76,238.05,237.68,237.84,10519.0,230.0286,230.3092,229.9512,230.106,10519.0
2024-01-10 11:50:00,237.8,237.96,237.69,237.92,10991.0,230.0673,230.2221,229.9609,230.1834,10991.0
2024-01-10 12:00:00,237.88,237.88,237.62,237.68,11099.0,230.1447,230.1447,229.8932,229.9512,11099.0
2024-01-10 12:10:00,237.62,237.67,237.28,237.41,8393.0,229.8932,229.9415,229.5642,229.69,8393.0
2024-01-10 12:20:00,237.41,237.75,237.4,237.72,9400.0,229.69,230.0189,229.6803,229.9899,9400.0
2024-01-10 12:30:00,237.68,237.93,237.68,237.88,9539.0,229.9512,230.1931,229.9512,230.1447,9539.0
2024-01-10 12:40:00,237.86,237.93,237.74,237.84,8065.0,230.1254,230.1931,230.0093,230.106,8065.0
2024-01-10 12:50:00,237.89,238.03,237.88,237.96,6756.0,230.1544,230.2898,230.1447,230.2221,6756.0
2024-01-10 13:00:00,237.99,238.26,237.88,238.06,8412.0,230.2511,230.5124,230.1447,230.3189,8412.0
2024-01-10 13:10:00,238.04,238.21,237.81,238.2,16984.0,230.2995,230.464,230.077,230.4543,16984.0
2024-01-10 13:20:00,238.18,238.29,238.05,238.2,15764.0,230.435,230.5414,230.3092,230.4543,15764.0
2024-01-10 13:30:00,238.15,238.22,238.02,238.05,11859.0,230.4059,230.4737,230.2802,230.3092,11859.0
2024-01-10 13:40:00,238.02,238.16,237.98,238.07,18762.0,230.2802,230.4156,230.2415,230.3285,18762.0
2024-01-10 13:50:00,238.09,238.1,237.99,238.03,18274.0,230.3479,230.3576,230.2511,230.2898,18274.0
2024-01-10 14:00:00,238.02,238.09,237.97,238.0,8126.0,230.2802,230.3479,230.2318,230.2608,8126.0
2024-01-10 14:10:00,238.0,238.53,237.99,238.32,22708.0,230.2608,230.7736,230.2511,230.5704,22708.0
2024-01-10 14:20:00,238.26,238.43,238.17,238.25,10317.0,230.5124,230.6768,230.4253,230.5027,10317.0
2024-01-10 14:30:00,238.25,238.41,238.18,238.41,31299.0,230.5027,230.6575,230.435,230.6575,31299.0
2024-01-10 14:40:00,238.39,238.44,238.28,238.3,11067.0,230.6381,230.6865,230.5317,230.5511,11067.0
2024-01-10 14:50:00,238.32,238.51,238.27,238.35,11240.0,230.5704,230.7542,230.522,230.5994,11240.0
2024-01-10 15:00:00,238.35,238.94,238.17,238.94,29987.0,230.5994,231.1702,230.4253,231.1702,29987.0
2024-01-10 15:10:00,238.88,239.04,238.78,238.92,40654.0,231.1122,231.267,231.0155,231.1509,40654.0
2024-01-10 15:20:00,238.89,238.97,238.37,238.8,35156.0,231.1219,231.1993,230.6188,231.0348,35156.0
2024-01-10 15:30:00,238.75,239.13,238.66,238.71,34655.0,230.9864,231.3541,230.8994,230.9477,34655.0
2024-01-10 15:40:00,238.71,238.8,238.14,238.14,28760.0,230.9477,231.0348,230.3963,230.3963,28760.0
2024-01-10 15:50:00,238.22,239.07,238.18,238.95,124933.0,230.4737,231.296,230.435,231.1799,124933.0
2024-01-11 09:30:00,238.45,238.45,236.67,237.18,18063.0,230.6962,230.6962,228.9741,229.4675,18063.0
2024-01-11 09:40:00,237.12,237.81,237.12,237.26,15585.0,229.4094,230.077,229.4094,229.5449,15585.0
2024-01-11 09:50:00,237.26,237.6,236.91,237.01,22715.0,229.5449,229.8738,229.2063,229.303,22715.0
2024-01-11 10:00:00,236.99,237.31,236.43,236.71,34149.0,229.2837,229.5933,228.7419,229.0128,34149.0
2024-01-11 10:10:00,236.69,236.69,235.37,235.68,26975.0,228.9934,228.9934,227.7163,228.0163,26975.0
2024-01-11 10:20:00,235.68,236.55,235.67,236.17,34110.0,228.0163,228.858,228.0066,228.4903,34110.0
2024-01-11 10:30:00,236.31,236.38,235.66,236.02,17408.0,228.6258,228.6935,227.9969,228.3452,17408.0
2024-01-11 10:40:00,236.08,236.33,235.66,235.75,24338.0,228.4033,228.6451,227.9969,228.084,24338.0
2024-01-11 10:50:00,235.86,235.86,235.24,235.34,15006.0,228.1904,228.1904,227.5906,227.6873,15006.0
2024-01-11 11:00:00,235.39,235.46,234.8,235.34,38027.0,227.7357,227.8034,227.1649,227.6873,38027.0
2024-01-11 11:10:00,235.31,235.37,234.81,235.07,23528.0,227.6583,227.7163,227.1745,227.4261,23528.0
2024-01-11 11:20:00,235.03,235.8,235.02,235.8,20294.0,227.3874,228.1324,227.3777,228.1324,20294.0
2024-01-11 11:30:00,235.71,235.71,235.19,235.3,12450.0,228.0453,228.0453,227.5422,227.6486,12450.0
2024-01-11 11:40:00,235.27,235.53,235.19,235.5,14817.0,227.6196,227.8711,227.5422,227.8421,14817.0
2024-01-11 11:50:00,235.51,235.72,235.24,235.46,8810.0,227.8518,228.055,227.5906,227.8034,8810.0
2024-01-11 12:00:00,235.45,235.57,235.35,235.39,11348.0,227.7937,227.9098,227.697,227.7357,11348.0
2024-01-11 12:10:00,235.4,235.92,235.33,235.77,36911.0,227.7454,228.2485,227.6776,228.1033,36911.0
2024-01-11 12:20:00,235.7,235.84,235.43,235.47,14161.0,228.0356,228.1711,227.7744,227.8131,14161.0
2024-01-11 12:30:00,235.5,235.68,235.35,235.65,16989.0,227.8421,228.0163,227.697,227.9872,16989.0
2024-01-11 12:40:00,235.68,235.91,235.68,235.81,8050.0,228.0163,228.2388,228.0163,228.142,8050.0
2024-01-11 12:50:00,235.85,235.97,235.55,235.78,15964.0,228.1807,228.2968,227.8905,228.113,15964.0
2024-01-11 13:00:00,235.77,236.15,235.77,236.07,12668.0,228.1033,228.471,228.1033,228.3936,12668.0
2024-01-11 13:10:00,236.07,236.28,235.72,235.83,10504.0,228.3936,228.5967,228.055,228.1614,10504.0
2024-01-11 13:20:00,235.83,235.92,235.67,235.68,15986.0,228.1614,228.2485,228.0066,228.0163,15986.0
2024-01-11 13:30:00,235.71,235.97,235.56,235.82,23148.0,228.0453,228.2968,227.9002,228.1517,23148.0
2024-01-11 13:40:00,235.8,236.07,235.72,235.77,14653.0,228.1324,228.3936,228.055,228.1033,14653.0
2024-01-11 13:50:00,235.88,236.33,235.83,236.32,9924.0,228.2098,228.6451,228.1614,228.6354,9924.0
2024-01-11 14:00:00,236.34,236.36,235.78,235.84,24677.0,228.6548,228.6741,228.113,228.1711,24677.0
2024-01-11 14:10:00,235.79,236.12,235.79,235.96,12332.0,228.1227,228.4419,228.1227,228.2872,12332.0
2024-01-11 14:20:00,235.97,236.26,235.85,236.21,19140.0,228.2968,228.5774,228.1807,228.529,19140.0
2024-01-11 14:30:00,236.23,236.48,236.17,236.38,17455.0,228.5484,228.7902,228.4903,228.6935,17455.0
2024-01-11 14:40:00,236.39,236.58,236.12,236.18,22192.0,228.7032,228.887,228.4419,228.5,22192.0
2024-01-11 14:50:00,236.2,236.69,236.19,236.6,18582.0,228.5193,228.9934,228.5097,228.9063,18582.0
2024-01-11 15:00:00,236.58,236.6,235.94,236.07,20849.0,228.887,228.9063,228.2678,228.3936,20849.0
2024-01-11 15:10:00,236.07,236.12,235.6,235.84,32307.0,228.3936,228.4419,227.9389,228.1711,32307.0
2024-01-11 15:20:00,235.93,236.2,235.79,235.98,21288.0,228.2581,228.5193,228.1227,228.3065,21288.0
2024-01-11 15:30:00,236.05,236.2,235.86,236.0,33366.0,228.3742,228.5193,228.1904,228.3259,33366.0
2024-01-11 15:40:00,236.0,236.32,235.83,236.25,50879.0,228.3259,228.6354,228.1614,228.5677,50879.0
2024-01-11 15:50:00,236.27,236.47,235.87,236.38,141521.0,228.5871,228.7806,228.2001,228.6935,141521.0
2024-01-12 09:30:00,237.27,237.5,236.26,237.18,61457.0,229.5546,229.7771,228.5774,229.4675,61457.0
2024-01-12 09:40:00,237.24,237.42,236.79,237.05,17278.0,229.5255,229.6997,229.0902,229.3417,17278.0
2024-01-12 09:50:00,237.05,237.5,236.2,236.37,37261.0,229.3417,229.7771,228.5193,228.6838,37261.0
2024-01-12 10:00:00,236.37,236.74,236.14,236.32,39039.0,228.6838,229.0418,228.4613,228.6354,39039.0
2024-01-12 10:10:00,236.32,236.42,235.83,236.03,25113.0,228.6354,228.7322,228.1614,228.3549,25113.0
2024-01-12 10:20:00,235.94,236.03,235.49,235.79,31568.0,228.2678,228.3549,227.8324,228.1227,31568.0
2024-01-12 10:30:00,235.8,236.2,235.62,235.72,17774.0,228.1324,228.5193,227.9582,228.055,17774.0
2024-01-12 10:40:00,235.72,236.14,235.53,235.73,26813.0,228.055,228.4613,227.8711,228.0646,26813.0
2024-01-12 10:50:00,235.71,235.72,235.13,235.19,7454.0,228.0453,228.055,227.4841,227.5422,7454.0
2024-01-12 11:00:00,235.19,235.24,234.83,235.11,15391.0,227.5422,227.5906,227.1939,227.4648,15391.0
2024-01-12 11:10:00,235.1,235.14,234.79,234.99,15694.0,227.4551,227.4938,227.1552,227.3487,15694.0
2024-01-12 11:20:00,234.95,235.51,234.86,235.28,35112.0,227.31,227.8518,227.2229,227.6293,35112.0
2024-01-12 11:30:00,235.3,235.56,235.15,235.22,8223.0,227.6486,227.9002,227.5035,227.5712,8223.0
2024-01-12 11:40:00,235.29,235.42,235.03,235.06,11095.0,227.6389,227.7647,227.3874,227.4164,11095.0
2024-01-12 11:50:00,235.13,235.23,234.91,235.23,21729.0,227.4841,227.5809,227.2713,227.5809,21729.0
2024-01-12 12:00:00,235.23,235.23,234.96,235.05,14695.0,227.5809,227.5809,227.3197,227.4067,14695.0
2024-01-12 12:10:00,235.08,235.54,235.08,235.46,7428.0,227.4358,227.8808,227.4358,227.8034,7428.0
2024-01-12 12:20:00,235.43,236.01,235.42,235.89,53609.0,227.7744,228.3355,227.7647,228.2194,53609.0
2024-01-12 12:30:00,235.89,236.54,235.79,236.54,48572.0,228.2194,228.8483,228.1227,228.8483,48572.0
2024-01-12 12:40:00,236.57,236.7,236.2,236.31,28191.0,228.8773,229.0031,228.5193,228.6258,28191.0
2024-01-12 12:50:00,236.24,236.94,236.23,236.58,25118.0,228.558,229.2353,228.5484,228.887,25118.0
2024-01-12 13:00:00,236.58,236.75,236.41,236.62,28060.0,228.887,229.0515,228.7225,228.9257,28060.0
2024-01-12 13:10:00,236.67,236.81,236.51,236.67,9531.0,228.9741,229.1095,228.8193,228.9741,9531.0
2024-01-12 13:20:00,236.67,236.96,236.53,236.87,14041.0,228.9741,229.2546,228.8386,229.1676,14041.0
2024-01-12 13:30:00,236.91,237.15,236.89,237.14,12243.0,229.2063,229.4385,229.1869,229.4288,12243.0
2024-01-12 13:40:00,237.14,237.2,236.94,237.1,27485.0,229.4288,229.4868,229.2353,229.3901,27485.0
2024-01-12 13:50:00,237.07,237.29,237.05,237.09,109790.0,229.3611,229.5739,229.3417,229.3804,109790.0
2024-01-12 14:00:00,237.08,237.59,237.04,237.5,33321.0,229.3707,229.8641,229.332,229.7771,33321.0
2024-01-12 14:10:00,237.48,237.54,237.18,237.3,48945.0,229.7577,229.8158,229.4675,229.5836,48945.0
2024-01-12 14:20:00,237.33,237.68,237.3,237.59,14596.0,229.6126,229.9512,229.5836,229.8641,14596.0
2024-01-12 14:30:00,237.61,237.65,237.23,237.56,81289.0,229.8835,229.9222,229.5159,229.8351,81289.0
2024-01-12 14:40:00,237.56,237.71,237.41,237.5,147187.0,229.8351,229.9802,229.69,229.7771,147187.0
2024-01-12 14:50:00,237.43,237.75,237.4,237.72,25600.0,229.7094,230.0189,229.6803,229.9899,25600.0
2024-01-12 15:00:00,237.72,237.97,237.67,237.76,72168.0,229.9899,230.2318,229.9415,230.0286,72168.0
2024-01-12 15:10:00,237.75,237.79,237.26,237.33,47555.0,230.0189,230.0576,229.5449,229.6126,47555.0
2024-01-12 15:20:00,237.29,237.29,236.94,237.13,35513.0,229.5739,229.5739,229.2353,229.4191,35513.0
2024-01-12 15:30:00,237.15,237.34,237.06,237.08,53182.0,229.4385,229.6223,229.3514,229.3707,53182.0
2024-01-12 15:40:00,237.05,237.72,236.91,237.64,74677.0,229.3417,229.9899,229.2063,229.9125,74677.0
2024-01-12 15:50:00,237.61,238.0,237.4,237.66,258361.0,229.8835,230.2608,229.6803,229.9319,258361.0
2024-01-16 09:30:00,237.8,238.25,236.65,236.96,75931.0,230.0673,230.5027,228.9547,229.2546,75931.0
2024-01-16 09:40:00,236.82,237.24,236.32,236.32,53619.0,229.1192,229.5255,228.6354,228.6354,53619.0
2024-01-16 09:50:00,236.28,237.0,235.93,236.78,41180.0,228.5967,229.2933,228.2581,229.0805,41180.0
2024-01-16 10:00:00,236.8,237.07,235.29,235.63,49987.0,229.0998,229.3611,227.6389,227.9679,49987.0
2024-01-16 10:10:00,235.57,237.09,235.34,237.08,56677.0,227.9098,229.3804,227.6873,229.3707,56677.0
2024-01-16 10:20:00,237.01,237.36,236.68,237.06,21057.0,229.303,229.6416,228.9837,229.3514,21057.0
2024-01-16 10:30:00,236.86,237.73,236.86,237.54,29116.0,229.1579,229.9996,229.1579,229.8158,29116.0
2024-01-16 10:40:00,237.56,237.62,237.24,237.38,12281.0,229.8351,229.8932,229.5255,229.661,12281.0
2024-01-16 10:50:00,237.38,237.64,237.17,237.39,29880.0,229.661,229.9125,229.4578,229.6707,29880.0
2024-01-16 11:00:00,237.4,237.48,236.55,236.58,27676.0,229.6803,229.7577,228.858,228.887,27676.0
2024-01-16 11:10:00,236.7,237.14,236.66,237.0,18006.0,229.0031,229.4288,228.9644,229.2933,18006.0
2024-01-16 11:20:00,237.17,237.4,236.94,237.03,8911.0,229.4578,229.6803,229.2353,229.3224,8911.0
2024-01-16 11:30:00,237.0,237.12,236.79,236.99,25434.0,229.2933,229.4094,229.0902,229.2837,25434.0
2024-01-16 11:40:00,236.98,237.03,236.62,236.81,16146.0,229.274,229.3224,228.9257,229.1095,16146.0
2024-01-16 11:50:00,236.87,237.0,236.53,236.72,12956.0,229.1676,229.2933,228.8386,229.0224,12956.0
2024-01-16 12:00:00,236.7,236.84,236.45,236.62,10508.0,229.0031,229.1385,228.7612,228.9257,10508.0
2024-01-16 12:10:00,236.62,236.87,236.56,236.76,28258.0,228.9257,229.1676,228.8676,229.0611,28258.0
2024-01-16 12:20:00,236.73,237.22,236.71,236.91,11243.0,229.0321,229.5062,229.0128,229.2063,11243.0
2024-01-16 12:30:00,236.88,237.14,236.77,237.03,12390.0,229.1772,229.4288,229.0708,229.3224,12390.0
2024-01-16 12:40:00,237.11,237.33,237.08,237.11,9705.0,229.3998,229.6126,229.3707,229.3998,9705.0
2024-01-16 12:50:00,237.12,237.22,236.94,236.99,17353.0,229.4094,229.5062,229.2353,229.2837,17353.0
2024-01-16 13:00:00,237.0,237.14,236.87,236.91,16896.0,229.2933,229.4288,229.1676,229.2063,16896.0
2024-01-16 13:10:00,236.91,237.26,236.86,237.04,20592.0,229.2063,229.5449,229.1579,229.332,20592.0
2024-01-16 13:20:00,236.93,237.02,236.79,236.99,10846.0,229.2256,229.3127,229.0902,229.2837,10846.0
2024-01-16 13:30:00,237.02,237.27,236.88,236.91,24730.0,229.3127,229.5546,229.1772,229.2063,24730.0
2024-01-16 13:40:00,236.92,236.96,236.51,236.56,19525.0,229.2159,229.2546,228.8193,228.8676,19525.0
2024-01-16 13:50:00,236.56,236.68,236.18,236.28,13934.0,228.8676,228.9837,228.5,228.5967,13934.0
2024-01-16 14:00:00,236.21,236.28,235.62,235.68,16836.0,228.529,228.5967,227.9582,228.0163,16836.0
2024-01-16 14:10:00,235.68,235.74,235.49,235.56,28586.0,228.0163,228.0743,227.8324,227.9002,28586.0
2024-01-16 14:20:00,235.59,236.02,235.58,235.92,10225.0,227.9292,228.3452,227.9195,228.2485,10225.0
2024-01-16 14:30:00,235.87,235.88,235.58,235.63,12574.0,228.2001,228.2098,227.9195,227.9679,12574.0
2024-01-16 14:40:00,235.64,235.85,235.48,235.7,28297.0,227.9776,228.1807,227.8228,228.0356,28297.0
2024-01-16 14:50:00,235.68,235.85,235.62,235.68,13046.0,228.0163,228.1807,227.9582,228.0163,13046.0
2024-01-16 15:00:00,235.7,235.87,235.65,235.85,19240.0,228.0356,228.2001,227.9872,228.1807,19240.0
2024-01-16 15:10:00,235.87,235.9,235.65,235.86,20177.0,228.2001,228.2291,227.9872,228.1904,20177.0
2024-01-16 15:20:00,235.86,235.86,235.52,235.74,20597.0,228.1904,228.1904,227.8615,228.0743,20597.0
2024-01-16 15:30:00,235.78,235.85,235.43,235.64,33102.0,228.113,228.1807,227.7744,227.9776,33102.0
2024-01-16 15:40:00,235.62,236.03,235.6,235.83,50150.0,227.9582,228.3549,227.9389,228.1614,50150.0
2024-01-16 15:50:00,235.86,236.26,235.76,236.18,170759.0,228.1904,228.5774,228.0937,228.5,170759.0
2024-01-17 09:30:00,234.87,236.64,234.47,235.96,90580.0,227.2326,228.945,226.8456,228.2872,90580.0
2024-01-17 09:40:00,236.08,236.7,235.64,236.7,42944.0,228.4033,229.0031,227.9776,229.0031,42944.0
2024-01-17 09:50:00,236.74,237.54,236.66,237.27,44504.0,229.0418,229.8158,228.9644,229.5546,44504.0
2024-01-17 10:00:00,237.16,238.22,237.04,237.83,84998.0,229.4481,230.4737,229.332,230.0963,84998.0
2024-01-17 10:10:00,237.85,238.01,236.59,236.77,52799.0,230.1157,230.2705,228.8967,229.0708,52799.0
2024-01-17 10:20:00,236.66,236.7,236.29,236.5,27392.0,228.9644,229.0031,228.6064,228.8096,27392.0
2024-01-17 10:30:00,236.39,236.7,236.28,236.32,28702.0,228.7032,229.0031,228.5967,228.6354,28702.0
2024-01-17 10:40:00,236.26,236.26,235.82,235.93,24919.0,228.5774,228.5774,228.1517,228.2581,24919.0
2024-01-17 10:50:00,235.93,236.31,235.8,236.31,16458.0,228.2581,228.6258,228.1324,228.6258,16458.0
2024-01-17 11:00:00,236.32,236.5,235.95,235.98,34449.0,228.6354,228.8096,228.2775,228.3065,34449.0
2024-01-17 11:10:00,235.91,236.44,235.84,236.41,13898.0,228.2388,228.7515,228.1711,228.7225,13898.0
2024-01-17 11:20:00,236.46,236.51,236.1,236.11,19700.0,228.7709,228.8193,228.4226,228.4323,19700.0
2024-01-17 11:30:00,236.05,236.73,235.88,236.58,24993.0,228.3742,229.0321,228.2098,228.887,24993.0
2024-01-17 11:40:00,236.54,236.56,236.06,236.24,16958.0,228.8483,228.8676,228.3839,228.558,16958.0
2024-01-17 11:50:00,236.23,236.23,235.8,235.87,18223.0,228.5484,228.5484,228.1324,228.2001,18223.0
2024-01-17 12:00:00,235.83,236.01,235.7,235.95,9218.0,228.1614,228.3355,228.0356,228.2775,9218.0
2024-01-17 12:10:00,235.92,235.96,235.55,235.57,16900.0,228.2485,228.2872,227.8905,227.9098,16900.0
2024-01-17 12:20:00,235.56,235.6,235.49,235.57,15265.0,227.9002,227.9389,227.8324,227.9098,15265.0
2024-01-17 12:30:00,235.52,235.9,235.5,235.9,14852.0,227.8615,228.2291,227.8421,228.2291,14852.0
2024-01-17 12:40:00,235.9,235.92,235.41,235.48,34428.0,228.2291,228.2485,227.755,227.8228,34428.0
2024-01-17 12:50:00,235.47,235.68,235.45,235.46,21388.0,227.8131,228.0163,227.7937,227.8034,21388.0
2024-01-17 13:00:00,235.46,235.7,235.37,235.6,15187.0,227.8034,228.0356,227.7163,227.9389,15187.0
2024-01-17 13:10:00,235.58,235.58,235.23,235.36,14671.0,227.9195,227.9195,227.5809,227.7067,14671.0
2024-01-17 13:20:00,235.36,235.36,234.92,235.07,16438.0,227.7067,227.7067,227.281,227.4261,16438.0
2024-01-17 13:30:00,235.06,235.14,234.81,234.9,24082.0,227.4164,227.4938,227.1745,227.2616,24082.0
2024-01-17 13:40:00,234.91,235.03,234.79,234.88,12575.0,227.2713,227.3874,227.1552,227.2423,12575.0
2024-01-17 13:50:00,234.85,235.5,234.82,235.4,24508.0,227.2132,227.8421,227.1842,227.7454,24508.0
2024-01-17 14:00:00,235.41,235.48,235.19,235.21,21855.0,227.755,227.8228,227.5422,227.5615,21855.0
2024-01-17 14:10:00,235.21,235.25,235.11,235.17,33468.0,227.5615,227.6002,227.4648,227.5228,33468.0
2024-01-17 14:20:00,235.16,235.6,235.13,235.19,33424.0,227.5132,227.9389,227.4841,227.5422,33424.0
2024-01-17 14:30:00,235.19,235.58,235.18,235.53,22323.0,227.5422,227.9195,227.5325,227.8711,22323.0
2024-01-17 14:40:00,235.51,235.88,235.5,235.8,18748.0,227.8518,228.2098,227.8421,228.1324,18748.0
2024-01-17 14:50:00,235.84,235.98,235.8,235.83,19604.0,228.1711,228.3065,228.1324,228.1614,19604.0
2024-01-17 15:00:00,235.86,235.87,235.25,235.34,19057.0,228.1904,228.2001,227.6002,227.6873,19057.0
2024-01-17 15:10:00,235.37,235.41,235.18,235.27,19649.0,227.7163,227.755,227.5325,227.6196,19649.0
2024-01-17 15:20:00,235.28,235.38,235.16,235.34,19552.0,227.6293,227.726,227.5132,227.6873,19552.0
2024-01-17 15:30:00,235.31,235.55,235.28,235.45,28295.0,227.6583,227.8905,227.6293,227.7937,28295.0
2024-01-17 15:40:00,235.48,235.71,235.45,235.48,34678.0,227.8228,228.0453,227.7937,227.8228,34678.0
2024-01-17 15:50:00,235.5,235.96,235.49,235.83,147370.0,227.8421,228.2872,227.8324,228.1614,147370.0
2024-01-18 09:30:00,235.56,236.09,235.06,235.79,54279.0,227.9002,228.4129,227.4164,228.1227,54279.0
2024-01-18 09:40:00,235.98,236.5,235.33,235.48,18460.0,228.3065,228.8096,227.6776,227.8228,18460.0
2024-01-18 09:50:00,235.62,235.69,235.09,235.58,13091.0,227.9582,228.0259,227.4454,227.9195,13091.0
2024-01-18 10:00:00,235.59,236.17,235.46,235.9,12578.0,227.9292,228.4903,227.8034,228.2291,12578.0
2024-01-18 10:10:00,235.83,236.62,235.57,236.11,35220.0,228.1614,228.9257,227.9098,228.4323,35220.0
2024-01-18 10:20:00,236.11,236.44,235.84,236.2,13334.0,228.4323,228.7515,228.1711,228.5193,13334.0
2024-01-18 10:30:00,236.21,236.58,236.15,236.5,27179.0,228.529,228.887,228.471,228.8096,27179.0
2024-01-18 10:40:00,236.5,236.76,236.17,236.17,21025.0,228.8096,229.0611,228.4903,228.4903,21025.0
2024-01-18 10:50:00,236.17,236.17,235.49,235.58,14854.0,228.4903,228.4903,227.8324,227.9195,14854.0
2024-01-18 11:00:00,235.58,236.0,235.21,235.89,34088.0,227.9195,228.3259,227.5615,228.2194,34088.0
2024-01-18 11:10:00,235.98,236.15,235.7,235.95,26612.0,228.3065,228.471,228.0356,228.2775,26612.0
2024-01-18 11:20:00,235.94,236.3,235.89,235.99,27211.0,228.2678,228.6161,228.2194,228.3162,27211.0
2024-01-18 11:30:00,236.02,236.19,235.94,236.14,13865.0,228.3452,228.5097,228.2678,228.4613,13865.0
2024-01-18 11:40:00,236.11,236.18,235.91,235.93,13914.0,228.4323,228.5,228.2388,228.2581,13914.0
2024-01-18 11:50:00,235.92,236.31,235.88,236.15,12415.0,228.2485,228.6258,228.2098,228.471,12415.0
2024-01-18 12:00:00,236.09,236.19,235.83,236.08,24900.0,228.4129,228.5097,228.1614,228.4033,24900.0
2024-01-18 12:10:00,236.16,236.49,236.12,236.2,15455.0,228.4806,228.7999,228.4419,228.5193,15455.0
2024-01-18 12:20:00,236.17,236.26,236.02,236.19,13150.0,228.4903,228.5774,228.3452,228.5097,13150.0
2024-01-18 12:30:00,236.18,236.18,235.83,236.01,17243.0,228.5,228.5,228.1614,228.3355,17243.0
2024-01-18 12:40:00,236.01,236.14,235.89,236.05,7235.0,228.3355,228.4613,228.2194,228.3742,7235.0
2024-01-18 12:50:00,236.03,236.12,235.85,235.94,6819.0,228.3549,228.4419,228.1807,228.2678,6819.0
2024-01-18 13:00:00,235.99,236.14,235.84,235.97,17394.0,228.3162,228.4613,228.1711,228.2968,17394.0
2024-01-18 13:10:00,235.95,236.27,235.89,236.24,8567.0,228.2775,228.5871,228.2194,228.558,8567.0
2024-01-18 13:20:00,236.22,236.4,236.1,236.3,10060.0,228.5387,228.7128,228.4226,228.6161,10060.0
2024-01-18 13:30:00,236.31,236.88,236.3,236.88,33447.0,228.6258,229.1772,228.6161,229.1772,33447.0
2024-01-18 13:40:00,236.85,237.34,236.78,237.33,39909.0,229.1482,229.6223,229.0805,229.6126,39909.0
2024-01-18 13:50:00,237.3,237.6,236.97,237.03,53904.0,229.5836,229.8738,229.2643,229.3224,53904.0
2024-01-18 14:00:00,237.07,237.28,236.86,237.11,23933.0,229.3611,229.5642,229.1579,229.3998,23933.0
2024-01-18 14:10:00,237.19,237.39,236.99,237.32,34947.0,229.4772,229.6707,229.2837,229.6029,34947.0
2024-01-18 14:20:00,237.4,237.69,237.19,237.67,45573.0,229.6803,229.9609,229.4772,229.9415,45573.0
2024-01-18 14:30:00,237.62,238.0,237.56,237.9,30941.0,229.8932,230.2608,229.8351,230.1641,30941.0
2024-01-18 14:40:00,237.87,237.91,237.34,237.71,33314.0,230.135,230.1737,229.6223,229.9802,33314.0
2024-01-18 14:50:00,237.71,237.91,237.67,237.75,30186.0,229.9802,230.1737,229.9415,230.0189,30186.0
2024-01-18 15:00:00,237.8,238.14,237.71,238.09,35952.0,230.0673,230.3963,229.9802,230.3479,35952.0
2024-01-18 15:10:00,238.09,238.24,237.97,237.97,30665.0,230.3479,230.493,230.2318,230.2318,30665.0
2024-01-18 15:20:00,238.0,238.69,238.0,238.55,15795.0,230.2608,230.9284,230.2608,230.7929,15795.0
2024-01-18 15:30:00,238.56,238.76,238.33,238.59,29036.0,230.8026,230.9961,230.5801,230.8316,29036.0
2024-01-18 15:40:00,238.58,238.77,238.49,238.55,43082.0,230.822,231.0058,230.7349,230.7929,43082.0
2024-01-18 15:50:00,238.52,238.77,237.89,237.96,117379.0,230.7639,231.0058,230.1544,230.2221,117379.0
2024-01-19 09:30:00,238.49,238.75,237.68,237.7,184347.0,230.7349,230.9864,229.9512,229.9706,184347.0
2024-01-19 09:40:00,237.77,237.77,236.51,237.69,10974.0,230.0383,230.0383,228.8193,229.9609,10974.0
2024-01-19 09:50:00,237.73,238.37,237.57,238.25,18337.0,229.9996,230.6188,229.8448,230.5027,18337.0
2024-01-19 10:00:00,238.48,238.48,237.27,237.37,13654.0,230.7252,230.7252,229.5546,229.6513,13654.0
2024-01-19 10:10:00,237.4,237.85,237.31,237.85,8189.0,229.6803,230.1157,229.5933,230.1157,8189.0
2024-01-19 10:20:00,237.87,238.06,237.54,238.06,12654.0,230.135,230.3189,229.8158,230.3189,12654.0
2024-01-19 10:30:00,238.07,238.18,237.8,237.88,19581.0,230.3285,230.435,230.0673,230.1447,19581.0
2024-01-19 10:40:00,237.8,238.21,237.66,237.66,13159.0,230.0673,230.464,229.9319,229.9319,13159.0
2024-01-19 10:50:00,237.57,238.0,237.45,237.81,10215.0,229.8448,230.2608,229.7287,230.077,10215.0
2024-01-19 11:00:00,237.83,238.33,237.72,238.31,19665.0,230.0963,230.5801,229.9899,230.5607,19665.0
2024-01-19 11:10:00,238.31,238.6,238.04,238.24,17407.0,230.5607,230.8413,230.2995,230.493,17407.0
2024-01-19 11:20:00,238.27,238.49,238.26,238.45,9247.0,230.522,230.7349,230.5124,230.6962,9247.0
2024-01-19 11:30:00,238.4,238.41,238.07,238.12,11506.0,230.6478,230.6575,230.3285,230.3769,11506.0
2024-01-19 11:40:00,238.15,238.16,237.87,238.08,8954.0,230.4059,230.4156,230.135,230.3382,8954.0
2024-01-19 11:50:00,238.14,238.5,238.06,238.5,15151.0,230.3963,230.7446,230.3189,230.7446,15151.0
2024-01-19 12:00:00,238.46,238.55,238.31,238.5,10495.0,230.7059,230.7929,230.5607,230.7446,10495.0
2024-01-19 12:10:00,238.51,238.8,238.35,238.76,15262.0,230.7542,231.0348,230.5994,230.9961,15262.0
2024-01-19 12:20:00,238.73,238.87,238.57,238.71,26432.0,230.9671,231.1025,230.8123,230.9477,26432.0
2024-01-19 12:30:00,238.71,239.03,238.32,238.42,12970.0,230.9477,231.2573,230.5704,230.6672,12970.0
2024-01-19 12:40:00,238.36,238.7,238.12,238.68,11210.0,230.6091,230.9381,230.3769,230.9187,11210.0
2024-01-19 12:50:00,238.67,238.91,238.51,238.9,13452.0,230.909,231.1412,230.7542,231.1316,13452.0
2024-01-19 13:00:00,238.86,239.0,238.69,238.93,12755.0,231.0929,231.2283,230.9284,231.1606,12755.0
2024-01-19 13:10:00,238.93,239.51,238.84,239.08,10571.0,231.1606,231.7217,231.0735,231.3057,10571.0
2024-01-19 13:20:00,239.05,239.34,239.05,239.31,19795.0,231.2767,231.5572,231.2767,231.5282,19795.0
2024-01-19 13:30:00,239.34,239.58,239.26,239.33,21038.0,231.5572,231.7894,231.4798,231.5476,21038.0
2024-01-19 13:40:00,239.33,239.39,239.12,239.21,13916.0,231.5476,231.6056,231.3444,231.4315,13916.0
2024-01-19 13:50:00,239.26,239.36,239.0,239.22,13430.0,231.4798,231.5766,231.2283,231.4411,13430.0
2024-01-19 14:00:00,239.3,239.54,239.19,239.5,14387.0,231.5185,231.7507,231.4121,231.712,14387.0
2024-01-19 14:10:00,239.56,239.74,239.49,239.71,16346.0,231.7701,231.9442,231.7024,231.9152,16346.0
2024-01-19 14:20:00,239.76,240.21,239.71,240.0,27644.0,231.9636,232.399,231.9152,232.1958,27644.0
2024-01-19 14:30:00,240.01,240.14,239.85,239.94,18699.0,232.2055,232.3312,232.0507,232.1377,18699.0
2024-01-19 14:40:00,239.97,240.02,239.6,239.65,11570.0,232.1668,232.2151,231.8088,231.8572,11570.0
2024-01-19 14:50:00,239.65,239.79,239.52,239.75,13306.0,231.8572,231.9926,231.7314,231.9539,13306.0
2024-01-19 15:00:00,239.77,239.88,239.52,239.53,19035.0,231.9733,232.0797,231.7314,231.7411,19035.0
2024-01-19 15:10:00,239.53,239.81,239.4,239.53,23909.0,231.7411,232.012,231.6153,231.7411,23909.0
2024-01-19 15:20:00,239.56,239.82,239.39,239.67,27468.0,231.7701,232.0216,231.6056,231.8765,27468.0
2024-01-19 15:30:00,239.68,239.79,239.31,239.31,25465.0,231.8862,231.9926,231.5282,231.5282,25465.0
2024-01-19 15:40:00,239.32,239.41,239.04,239.15,31760.0,231.5379,231.625,231.267,231.3734,31760.0
2024-01-19 15:50:00,239.11,239.38,238.89,239.24,238530.0,231.3347,231.5959,231.1219,231.4605,238530.0
2024-01-22 09:30:00,242.0,243.62,241.11,243.62,134794.0,234.1307,235.6981,233.2697,235.6981,134794.0
2024-01-22 09:40:00,243.65,244.0,242.62,242.62,60337.0,235.7271,236.0657,234.7306,234.7306,60337.0
2024-01-22 09:50:00,242.64,243.79,242.58,243.27,22661.0,234.7499,235.8625,234.6919,235.3594,22661.0
2024-01-22 10:00:00,243.38,243.44,242.15,242.66,38928.0,235.4659,235.5239,234.2759,234.7693,38928.0
2024-01-22 10:10:00,242.61,242.82,242.19,242.66,29443.0,234.7209,234.9241,234.3146,234.7693,29443.0
2024-01-22 10:20:00,242.72,242.88,242.47,242.79,19486.0,234.8273,234.9821,234.5855,234.8951,19486.0
2024-01-22 10:30:00,242.72,242.75,242.1,242.17,33841.0,234.8273,234.8564,234.2275,234.2952,33841.0
2024-01-22 10:40:00,242.22,242.27,241.69,241.74,53443.0,234.3436,234.392,233.8308,233.8792,53443.0
2024-01-22 10:50:00,241.65,242.18,241.65,242.06,31809.0,233.7921,234.3049,233.7921,234.1888,31809.0
2024-01-22 11:00:00,242.12,242.2,241.46,241.64,36221.0,234.2468,234.3242,233.6083,233.7825,36221.0
2024-01-22 11:10:00,241.6,242.41,241.59,242.38,65402.0,233.7438,234.5274,233.7341,234.4984,65402.0
2024-01-22 11:20:00,242.42,242.79,242.33,242.69,60426.0,234.5371,234.8951,234.45,234.7983,60426.0
2024-01-22 11:30:00,242.71,242.92,242.54,242.9,24378.0,234.8177,235.0208,234.6532,235.0015,24378.0
2024-01-22 11:40:00,242.85,242.99,242.63,242.93,22092.0,234.9531,235.0886,234.7403,235.0305,22092.0
2024-01-22 11:50:00,242.93,243.26,242.84,242.98,20904.0,235.0305,235.3498,234.9434,235.0789,20904.0
2024-01-22 12:00:00,242.95,242.95,242.37,242.44,18004.0,235.0499,235.0499,234.4887,234.5564,18004.0
2024-01-22 12:10:00,242.38,242.4,242.1,242.19,16856.0,234.4984,234.5177,234.2275,234.3146,16856.0
2024-01-22 12:20:00,242.19,242.26,242.05,242.15,18168.0,234.3146,234.3823,234.1791,234.2759,18168.0
2024-01-22 12:30:00,242.15,242.16,241.77,241.96,13391.0,234.2759,234.2855,233.9082,234.092,13391.0
2024-01-22 12:40:00,241.91,242.16,241.85,242.02,25052.0,234.0437,234.2855,233.9856,234.1501,25052.0
2024-01-22 12:50:00,241.97,242.0,241.78,241.93,15637.0,234.1017,234.1307,233.9179,234.063,15637.0
2024-01-22 13:00:00,241.94,242.03,241.78,241.87,10551.0,234.0727,234.1598,233.9179,234.005,10551.0
2024-01-22 13:10:00,241.87,242.05,241.73,241.84,23142.0,234.005,234.1791,233.8695,233.9759,23142.0
2024-01-22 13:20:00,241.85,242.15,241.83,241.86,11894.0,233.9856,234.2759,233.9663,233.9953,11894.0
2024-01-22 13:30:00,241.86,242.35,241.81,242.33,21136.0,233.9953,234.4694,233.9469,234.45,21136.0
2024-01-22 13:40:00,242.35,242.69,242.33,242.5,35620.0,234.4694,234.7983,234.45,234.6145,35620.0
2024-01-22 13:50:00,242.51,242.8,242.5,242.74,17088.0,234.6242,234.9047,234.6145,234.8467,17088.0
2024-01-22 14:00:00,242.75,242.84,242.62,242.66,20371.0,234.8564,234.9434,234.7306,234.7693,20371.0
2024-01-22 14:10:00,242.63,242.63,242.27,242.4,36389.0,234.7403,234.7403,234.392,234.5177,36389.0
2024-01-22 14:20:00,242.4,242.71,242.36,242.71,32845.0,234.5177,234.8177,234.479,234.8177,32845.0
2024-01-22 14:30:00,242.71,242.85,242.47,242.75,27641.0,234.8177,234.9531,234.5855,234.8564,27641.0
2024-01-22 14:40:00,242.78,242.82,242.46,242.72,20531.0,234.8854,234.9241,234.5758,234.8273,20531.0
2024-01-22 14:50:00,242.72,242.75,242.47,242.68,19663.0,234.8273,234.8564,234.5855,234.7886,19663.0
2024-01-22 15:00:00,242.72,242.76,242.41,242.64,27308.0,234.8273,234.866,234.5274,234.7499,27308.0
2024-01-22 15:10:00,242.66,242.73,242.48,242.72,23559.0,234.7693,234.837,234.5951,234.8273,23559.0
2024-01-22 15:20:00,242.72,242.88,242.57,242.8,29669.0,234.8273,234.9821,234.6822,234.9047,29669.0
2024-01-22 15:30:00,242.81,243.15,242.79,243.11,51001.0,234.9144,235.2434,234.8951,235.2047,51001.0
2024-01-22 15:40:00,243.12,243.37,243.1,243.26,60003.0,235.2143,235.4562,235.195,235.3498,60003.0
2024-01-22 15:50:00,243.32,243.42,243.09,243.13,174735.0,235.4078,235.5046,235.1853,235.224,174735.0
2024-01-23 09:30:00,244.0,244.53,242.84,243.62,64332.0,236.0657,236.5785,234.9434,235.6981,64332.0
2024-01-23 09:40:00,243.59,243.94,242.87,243.68,24333.0,235.669,236.0077,234.9725,235.7561,24333.0
2024-01-23 09:50:00,243.66,244.06,243.47,243.7,52380.0,235.7368,236.1238,235.5529,235.7755,52380.0
2024-01-23 10:00:00,243.7,244.06,243.65,243.93,28595.0,235.7755,236.1238,235.7271,235.998,28595.0
2024-01-23 10:10:00,243.94,244.05,243.43,243.53,21123.0,236.0077,236.1141,235.5142,235.611,21123.0
2024-01-23 10:20:00,243.49,243.53,242.78,243.08,21137.0,235.5723,235.611,234.8854,235.1756,21137.0
2024-01-23 10:30:00,243.01,243.12,242.71,242.87,30483.0,235.1079,235.2143,234.8177,234.9725,30483.0
2024-01-23 10:40:00,242.93,243.05,242.54,242.86,35891.0,235.0305,235.1466,234.6532,234.9628,35891.0
2024-01-23 10:50:00,242.81,242.96,242.26,242.79,36948.0,234.9144,235.0595,234.3823,234.8951,36948.0
2024-01-23 11:00:00,242.83,243.35,242.77,242.81,44982.0,234.9338,235.4368,234.8757,234.9144,44982.0
2024-01-23 11:10:00,242.89,243.01,242.67,242.9,52046.0,234.9918,235.1079,234.779,235.0015,52046.0
2024-01-23 11:20:00,242.83,243.04,242.51,242.87,29045.0,234.9338,235.1369,234.6242,234.9725,29045.0
2024-01-23 11:30:00,243.01,243.06,242.78,242.83,26988.0,235.1079,235.1563,234.8854,234.9338,26988.0
2024-01-23 11:40:00,242.79,243.26,242.71,242.93,35144.0,234.8951,235.3498,234.8177,235.0305,35144.0
2024-01-23 11:50:00,242.93,243.25,242.93,243.24,11404.0,235.0305,235.3401,235.0305,235.3304,11404.0
2024-01-23 12:00:00,243.24,243.47,243.17,243.25,16602.0,235.3304,235.5529,235.2627,235.3401,16602.0
2024-01-23 12:10:00,243.32,243.5,242.95,243.12,12661.0,235.4078,235.582,235.0499,235.2143,12661.0
2024-01-23 12:20:00,243.11,243.15,242.89,242.9,13338.0,235.2047,235.2434,234.9918,235.0015,13338.0
2024-01-23 12:30:00,242.9,242.97,242.56,242.63,45412.0,235.0015,235.0692,234.6725,234.7403,45412.0
2024-01-23 12:40:00,242.64,243.13,242.53,242.82,12218.0,234.7499,235.224,234.6435,234.9241,12218.0
2024-01-23 12:50:00,242.9,243.01,242.79,242.95,9798.0,235.0015,235.1079,234.8951,235.0499,9798.0
2024-01-23 13:00:00,242.92,243.03,242.74,242.95,25577.0,235.0208,235.1273,234.8467,235.0499,25577.0
2024-01-23 13:10:00,242.93,243.4,242.89,243.31,14154.0,235.0305,235.4852,234.9918,235.3981,14154.0
2024-01-23 13:20:00,243.32,243.46,243.25,243.25,17895.0,235.4078,235.5433,235.3401,235.3401,17895.0
2024-01-23 13:30:00,243.21,243.35,243.13,243.25,37829.0,235.3014,235.4368,235.224,235.3401,37829.0
2024-01-23 13:40:00,243.26,243.46,243.21,243.45,17778.0,235.3498,235.5433,235.3014,235.5336,17778.0
2024-01-23 13:50:00,243.4,243.86,243.35,243.85,16129.0,235.4852,235.9303,235.4368,235.9206,16129.0
2024-01-23 14:00:00,243.87,243.93,243.71,243.72,31548.0,235.9399,235.998,235.7851,235.7948,31548.0
2024-01-23 14:10:00,243.67,243.95,243.57,243.61,46695.0,235.7464,236.0173,235.6497,235.6884,46695.0
2024-01-23 14:20:00,243.6,243.61,243.45,243.58,22313.0,235.6787,235.6884,235.5336,235.6594,22313.0
2024-01-23 14:30:00,243.58,243.77,243.42,243.48,19601.0,235.6594,235.8432,235.5046,235.5626,19601.0
2024-01-23 14:40:00,243.5,243.62,243.45,243.58,19639.0,235.582,235.6981,235.5336,235.6594,19639.0
2024-01-23 14:50:00,243.59,243.79,243.56,243.69,27203.0,235.669,235.8625,235.64,235.7658,27203.0
2024-01-23 15:00:00,243.69,243.73,243.38,243.47,40561.0,235.7658,235.8045,235.4659,235.5529,40561.0
2024-01-23 15:10:00,243.45,243.57,243.22,243.37,33655.0,235.5336,235.6497,235.3111,235.4562,33655.0
2024-01-23 15:20:00,243.4,243.52,243.31,243.46,14007.0,235.4852,235.6013,235.3981,235.5433,14007.0
2024-01-23 15:30:00,243.43,243.5,242.94,242.96,38190.0,235.5142,235.582,235.0402,235.0595,38190.0
2024-01-23 15:40:00,242.97,243.31,242.84,243.28,55131.0,235.0692,235.3981,234.9434,235.3691,55131.0
2024-01-23 15:50:00,243.34,243.61,243.19,243.33,190441.0,235.4272,235.6884,235.2821,235.4175,190441.0
2024-01-24 09:30:00,243.76,243.83,242.4,243.11,53936.0,235.8335,235.9012,234.5177,235.2047,53936.0
2024-01-24 09:40:00,243.11,243.45,242.55,243.05,31412.0,235.2047,235.5336,234.6629,235.1466,31412.0
2024-01-24 09:50:00,243.06,243.53,242.82,243.51,24389.0,235.1563,235.611,234.9241,235.5916,24389.0
2024-01-24 10:00:00,243.51,243.63,242.6,242.66,40088.0,235.5916,235.7077,234.7112,234.7693,40088.0
2024-01-24 10:10:00,242.73,243.57,242.66,243.09,25420.0,234.837,235.6497,234.7693,235.1853,25420.0
2024-01-24 10:20:00,243.16,243.45,242.93,243.24,19768.0,235.253,235.5336,235.0305,235.3304,19768.0
2024-01-24 10:30:00,243.24,243.96,243.22,243.81,22515.0,235.3304,236.027,235.3111,235.8819,22515.0
2024-01-24 10:40:00,243.89,244.28,243.69,244.23,23481.0,235.9593,236.3366,235.7658,236.2882,23481.0
2024-01-24 10:50:00,244.23,244.39,243.98,244.28,54832.0,236.2882,236.443,236.0464,236.3366,54832.0
2024-01-24 11:00:00,244.27,244.67,244.21,244.61,35043.0,236.3269,236.7139,236.2689,236.6559,35043.0
2024-01-24 11:10:00,244.64,244.69,244.38,244.61,31553.0,236.6849,236.7333,236.4334,236.6559,31553.0
2024-01-24 11:20:00,244.55,244.9,244.45,244.56,27619.0,236.5978,236.9364,236.5011,236.6075,27619.0
2024-01-24 11:30:00,244.52,244.66,244.37,244.52,17515.0,236.5688,236.7042,236.4237,236.5688,17515.0
2024-01-24 11:40:00,244.56,244.56,244.11,244.32,27807.0,236.6075,236.6075,236.1721,236.3753,27807.0
2024-01-24 11:50:00,244.32,244.76,244.29,244.73,25476.0,236.3753,236.801,236.3463,236.772,25476.0
2024-01-24 12:00:00,244.69,244.73,244.38,244.67,34672.0,236.7333,236.772,236.4334,236.7139,34672.0
2024-01-24 12:10:00,244.65,244.73,244.41,244.63,28777.0,236.6946,236.772,236.4624,236.6752,28777.0
2024-01-24 12:20:00,244.61,244.78,244.37,244.71,26212.0,236.6559,236.8203,236.4237,236.7526,26212.0
2024-01-24 12:30:00,244.7,244.89,244.57,244.84,22989.0,236.7429,236.9268,236.6172,236.8784,22989.0
2024-01-24 12:40:00,244.84,244.84,244.64,244.76,16678.0,236.8784,236.8784,236.6849,236.801,16678.0
2024-01-24 12:50:00,244.77,245.36,244.71,245.36,41904.0,236.8107,237.3815,236.7526,237.3815,41904.0
2024-01-24 13:00:00,245.32,245.42,245.05,245.19,40974.0,237.3428,237.4395,237.0816,237.217,40974.0
2024-01-24 13:10:00,245.2,245.22,244.49,244.56,31401.0,237.2267,237.246,236.5398,236.6075,31401.0
2024-01-24 13:20:00,244.51,244.56,244.18,244.28,15566.0,236.5591,236.6075,236.2399,236.3366,15566.0
2024-01-24 13:30:00,244.28,244.31,243.62,243.72,27358.0,236.3366,236.3656,235.6981,235.7948,27358.0
2024-01-24 13:40:00,243.72,243.81,243.48,243.59,19820.0,235.7948,235.8819,235.5626,235.669,19820.0
2024-01-24 13:50:00,243.52,243.68,243.43,243.62,24857.0,235.6013,235.7561,235.5142,235.6981,24857.0
2024-01-24 14:00:00,243.62,243.69,243.38,243.43,15121.0,235.6981,235.7658,235.4659,235.5142,15121.0
2024-01-24 14:10:00,243.43,243.81,243.1,243.11,21028.0,235.5142,235.8819,235.195,235.2047,21028.0
2024-01-24 14:20:00,243.1,243.1,242.78,242.92,25701.0,235.195,235.195,234.8854,235.0208,25701.0
2024-01-24 14:30:00,242.97,243.23,242.9,243.08,20107.0,235.0692,235.3207,235.0015,235.1756,20107.0
2024-01-24 14:40:00,243.14,243.47,243.1,243.31,32786.0,235.2337,235.5529,235.195,235.3981,32786.0
2024-01-24 14:50:00,243.33,243.33,242.96,243.17,19907.0,235.4175,235.4175,235.0595,235.2627,19907.0
2024-01-24 15:00:00,243.18,243.24,243.0,243.14,26486.0,235.2724,235.3304,235.0982,235.2337,26486.0
2024-01-24 15:10:00,243.09,243.26,242.65,242.7,33877.0,235.1853,235.3498,234.7596,234.808,33877.0
2024-01-24 15:20:00,242.66,242.85,242.34,242.4,43167.0,234.7693,234.9531,234.4597,234.5177,43167.0
2024-01-24 15:30:00,242.4,242.79,242.4,242.65,60649.0,234.5177,234.8951,234.5177,234.7596,60649.0
2024-01-24 15:40:00,242.65,243.13,242.57,242.83,92521.0,234.7596,235.224,234.6822,234.9338,92521.0
2024-01-24 15:50:00,242.76,242.86,242.32,242.4,225403.0,234.866,234.9628,234.4403,234.5177,225403.0
2024-01-25 09:30:00,244.1,244.1,237.83,242.02,301161.0,236.1625,236.1625,230.0963,234.1501,301161.0
2024-01-25 09:40:00,242.2,243.79,242.0,242.76,60291.0,234.3242,235.8625,234.1307,234.866,60291.0
2024-01-25 09:50:00,242.73,245.05,241.0,245.05,62815.0,234.837,237.0816,233.1633,237.0816,62815.0
2024-01-25 10:00:00,245.07,245.45,242.28,242.65,71489.0,237.1009,237.4686,234.4016,234.7596,71489.0
2024-01-25 10:10:00,242.79,242.92,240.43,241.04,34574.0,234.8951,235.0208,232.6118,233.202,34574.0
2024-01-25 10:20:00,241.05,241.76,240.11,240.38,51953.0,233.2116,233.8986,232.3022,232.5634,51953.0
2024-01-25 10:30:00,240.41,240.47,238.39,239.29,71860.0,232.5924,232.6505,230.6381,231.5089,71860.0
2024-01-25 10:40:00,239.22,239.34,237.75,237.76,83311.0,231.4411,231.5572,230.0189,230.0286,83311.0
2024-01-25 10:50:00,237.83,238.67,237.29,238.39,90885.0,230.0963,230.909,229.5739,230.6381,90885.0
2024-01-25 11:00:00,238.43,239.36,238.35,238.97,46830.0,230.6768,231.5766,230.5994,231.1993,46830.0
2024-01-25 11:10:00,239.02,239.09,237.51,237.83,49704.0,231.2476,231.3154,229.7867,230.0963,49704.0
2024-01-25 11:20:00,237.9,237.99,237.14,237.55,44378.0,230.1641,230.2511,229.4288,229.8254,44378.0
2024-01-25 11:30:00,237.61,238.64,237.57,238.57,48058.0,229.8835,230.88,229.8448,230.8123,48058.0
2024-01-25 11:40:00,238.73,238.73,237.77,237.93,27902.0,230.9671,230.9671,230.0383,230.1931,27902.0
2024-01-25 11:50:00,237.78,238.6,237.75,238.49,40694.0,230.048,230.8413,230.0189,230.7349,40694.0
2024-01-25 12:00:00,238.44,238.7,238.2,238.44,34328.0,230.6865,230.9381,230.4543,230.6865,34328.0
2024-01-25 12:10:00,238.39,239.86,238.28,239.76,29231.0,230.6381,232.0603,230.5317,231.9636,29231.0
2024-01-25 12:20:00,239.73,240.33,239.62,240.14,34557.0,231.9346,232.5151,231.8281,232.3312,34557.0
2024-01-25 12:30:00,240.19,241.18,240.19,241.18,23320.0,232.3796,233.3374,232.3796,233.3374,23320.0
2024-01-25 12:40:00,241.08,241.34,240.94,241.02,25043.0,233.2407,233.4922,233.1052,233.1826,25043.0
2024-01-25 12:50:00,241.08,241.32,240.86,240.89,23570.0,233.2407,233.4729,233.0278,233.0568,23570.0
2024-01-25 13:00:00,240.92,241.19,240.55,240.61,20547.0,233.0859,233.3471,232.7279,232.7859,20547.0
2024-01-25 13:10:00,240.61,240.61,239.86,240.04,26806.0,232.7859,232.7859,232.0603,232.2345,26806.0
2024-01-25 13:20:00,240.1,240.19,237.94,239.24,137453.0,232.2925,232.3796,230.2028,231.4605,137453.0
2024-01-25 13:30:00,239.37,240.45,239.25,240.27,53615.0,231.5863,232.6311,231.4702,232.457,53615.0
2024-01-25 13:40:00,240.38,240.6,239.96,240.21,31260.0,232.5634,232.7763,232.1571,232.399,31260.0
2024-01-25 13:50:00,240.21,240.82,239.9,239.94,27181.0,232.399,232.9891,232.099,232.1377,27181.0
2024-01-25 14:00:00,239.89,239.91,239.36,239.39,27281.0,232.0894,232.1087,231.5766,231.6056,27281.0
2024-01-25 14:10:00,239.33,239.53,239.17,239.41,39068.0,231.5476,231.7411,231.3928,231.625,39068.0
2024-01-25 14:20:00,239.47,239.9,239.06,239.81,43011.0,231.683,232.099,231.2863,232.012,43011.0
2024-01-25 14:30:00,239.69,239.82,238.99,239.34,25535.0,231.8959,232.0216,231.2186,231.5572,25535.0
2024-01-25 14:40:00,239.36,239.36,238.97,239.29,27913.0,231.5766,231.5766,231.1993,231.5089,27913.0
2024-01-25 14:50:00,239.22,239.8,239.16,239.8,32363.0,231.4411,232.0023,231.3831,232.0023,32363.0
2024-01-25 15:00:00,239.75,239.83,238.95,239.0,38939.0,231.9539,232.0313,231.1799,231.2283,38939.0
2024-01-25 15:10:00,238.99,239.73,238.98,239.66,33944.0,231.2186,231.9346,231.2089,231.8668,33944.0
2024-01-25 15:20:00,239.66,239.97,239.5,239.81,28670.0,231.8668,232.1668,231.712,232.012,28670.0
2024-01-25 15:30:00,239.85,240.46,239.72,240.29,47720.0,232.0507,232.6408,231.9249,232.4764,47720.0
2024-01-25 15:40:00,240.34,240.67,240.23,240.63,66588.0,232.5247,232.844,232.4183,232.8053,66588.0
2024-01-25 15:50:00,240.66,241.71,240.66,241.54,258900.0,232.8343,233.8502,232.8343,233.6857,258900.0
2024-01-26 09:30:00,241.47,242.21,239.67,240.41,53608.0,233.618,234.3339,231.8765,232.5924,53608.0
2024-01-26 09:40:00,240.51,240.73,238.82,239.03,45393.0,232.6892,232.902,231.0542,231.2573,45393.0
2024-01-26 09:50:00,238.97,239.27,238.48,239.23,39962.0,231.1993,231.4895,230.7252,231.4508,39962.0
2024-01-26 10:00:00,239.34,239.77,238.81,239.25,40002.0,231.5572,231.9733,231.0445,231.4702,40002.0
2024-01-26 10:10:00,239.34,239.96,238.74,238.96,45212.0,231.5572,232.1571,230.9768,231.1896,45212.0
2024-01-26 10:20:00,239.01,239.52,238.69,239.28,43133.0,231.238,231.7314,230.9284,231.4992,43133.0
2024-01-26 10:30:00,239.12,239.24,238.64,239.13,22184.0,231.3444,231.4605,230.88,231.3541,22184.0
2024-01-26 10:40:00,239.24,240.15,239.09,239.54,27329.0,231.4605,232.3409,231.3154,231.7507,27329.0
2024-01-26 10:50:00,239.64,239.84,239.25,239.84,26330.0,231.8475,232.041,231.4702,232.041,26330.0
2024-01-26 11:00:00,239.73,239.82,239.25,239.25,30485.0,231.9346,232.0216,231.4702,231.4702,30485.0
2024-01-26 11:10:00,239.26,239.33,238.73,238.8,35446.0,231.4798,231.5476,230.9671,231.0348,35446.0
2024-01-26 11:20:00,238.78,239.38,238.74,239.25,37546.0,231.0155,231.5959,230.9768,231.4702,37546.0
2024-01-26 11:30:00,239.25,239.42,238.94,239.18,22627.0,231.4702,231.6346,231.1702,231.4024,22627.0
2024-01-26 11:40:00,239.18,239.35,239.04,239.08,20882.0,231.4024,231.5669,231.267,231.3057,20882.0
2024-01-26 11:50:00,239.03,239.16,238.89,239.01,46136.0,231.2573,231.3831,231.1219,231.238,46136.0
2024-01-26 12:00:00,239.05,239.14,238.26,238.27,32490.0,231.2767,231.3637,230.5124,230.522,32490.0
2024-01-26 12:10:00,238.34,238.92,238.26,238.87,20295.0,230.5898,231.1509,230.5124,231.1025,20295.0
2024-01-26 12:20:00,238.88,239.46,238.88,239.31,25541.0,231.1122,231.6733,231.1122,231.5282,25541.0
2024-01-26 12:30:00,239.23,239.34,239.07,239.16,16052.0,231.4508,231.5572,231.296,231.3831,16052.0
2024-01-26 12:40:00,239.15,239.29,238.98,239.02,13360.0,231.3734,231.5089,231.2089,231.2476,13360.0
2024-01-26 12:50:00,239.02,239.72,238.95,239.56,18020.0,231.2476,231.9249,231.1799,231.7701,18020.0
2024-01-26 13:00:00,239.53,239.78,239.43,239.56,18782.0,231.7411,231.9829,231.6443,231.7701,18782.0
2024-01-26 13:10:00,239.56,239.61,239.33,239.4,19739.0,231.7701,231.8185,231.5476,231.6153,19739.0
2024-01-26 13:20:00,239.42,239.59,239.35,239.57,25978.0,231.6346,231.7991,231.5669,231.7798,25978.0
2024-01-26 13:30:00,239.58,239.61,239.27,239.28,15235.0,231.7894,231.8185,231.4895,231.4992,15235.0
2024-01-26 13:40:00,239.28,239.31,238.91,239.23,36690.0,231.4992,231.5282,231.1412,231.4508,36690.0
2024-01-26 13:50:00,239.27,239.54,239.15,239.34,26029.0,231.4895,231.7507,231.3734,231.5572,26029.0
2024-01-26 14:00:00,239.39,239.74,239.11,239.74,67171.0,231.6056,231.9442,231.3347,231.9442,67171.0
2024-01-26 14:10:00,239.71,240.18,239.68,240.12,17288.0,231.9152,232.3699,231.8862,232.3119,17288.0
2024-01-26 14:20:00,240.2,240.41,240.03,240.19,26219.0,232.3893,232.5924,232.2248,232.3796,26219.0
2024-01-26 14:30:00,240.23,240.4,240.13,240.34,16424.0,232.4183,232.5828,232.3216,232.5247,16424.0
2024-01-26 14:40:00,240.37,240.62,240.37,240.54,15642.0,232.5537,232.7956,232.5537,232.7182,15642.0
2024-01-26 14:50:00,240.55,240.69,240.22,240.54,21642.0,232.7279,232.8633,232.4086,232.7182,21642.0
2024-01-26 15:00:00,240.56,240.67,240.42,240.58,23101.0,232.7376,232.844,232.6021,232.7569,23101.0
2024-01-26 15:10:00,240.58,240.67,240.48,240.58,15441.0,232.7569,232.844,232.6602,232.7569,15441.0
2024-01-26 15:20:00,240.56,240.66,240.11,240.31,29687.0,232.7376,232.8343,232.3022,232.4957,29687.0
2024-01-26 15:30:00,240.33,240.63,240.25,240.55,31538.0,232.5151,232.8053,232.4377,232.7279,31538.0
2024-01-26 15:40:00,240.54,240.77,240.44,240.67,43555.0,232.7182,232.9407,232.6215,232.844,43555.0
2024-01-26 15:50:00,240.65,240.69,240.03,240.39,187240.0,232.8246,232.8633,232.2248,232.5731,187240.0
2024-01-29 09:30:00,239.68,241.83,239.18,240.76,50803.0,231.8862,233.9663,231.4024,232.9311,50803.0
2024-01-29 09:40:00,240.66,241.5,240.11,240.95,22203.0,232.8343,233.647,232.3022,233.1149,22203.0
2024-01-29 09:50:00,241.03,241.57,240.67,241.56,13191.0,233.1923,233.7147,232.844,233.7051,13191.0
2024-01-29 10:00:00,241.57,242.16,241.28,241.86,24543.0,233.7147,234.2855,233.4342,233.9953,24543.0
2024-01-29 10:10:00,241.73,242.03,240.85,241.59,20243.0,233.8695,234.1598,233.0181,233.7341,20243.0
2024-01-29 10:20:00,241.49,241.71,241.16,241.31,27368.0,233.6373,233.8502,233.3181,233.4632,27368.0
2024-01-29 10:30:00,241.26,241.4,240.94,241.15,19043.0,233.4148,233.5503,233.1052,233.3084,19043.0
2024-01-29 10:40:00,241.23,241.31,240.8,240.95,16394.0,233.3858,233.4632,232.9698,233.1149,16394.0
2024-01-29 10:50:00,240.88,241.02,240.48,240.95,20224.0,233.0472,233.1826,232.6602,233.1149,20224.0
2024-01-29 11:00:00,240.91,241.4,240.84,241.28,18675.0,233.0762,233.5503,233.0085,233.4342,18675.0
2024-01-29 11:10:00,241.33,241.55,241.12,241.16,17295.0,233.4825,233.6954,233.2794,233.3181,17295.0
2024-01-29 11:20:00,241.22,241.47,241.14,241.47,10615.0,233.3761,233.618,233.2987,233.618,10615.0
2024-01-29 11:30:00,241.42,241.42,241.12,241.35,7228.0,233.5696,233.5696,233.2794,233.5019,7228.0
2024-01-29 11:40:00,241.32,241.32,240.77,240.87,10090.0,233.4729,233.4729,232.9407,233.0375,10090.0
2024-01-29 11:50:00,240.81,240.99,240.59,240.94,11686.0,232.9794,233.1536,232.7666,233.1052,11686.0
2024-01-29 12:00:00,240.93,241.42,240.7,241.35,17527.0,233.0955,233.5696,232.873,233.5019,17527.0
2024-01-29 12:10:00,241.4,241.56,241.29,241.39,29749.0,233.5503,233.7051,233.4438,233.5406,29749.0
2024-01-29 12:20:00,241.34,241.58,241.18,241.3,14326.0,233.4922,233.7244,233.3374,233.4535,14326.0
2024-01-29 12:30:00,241.2,241.73,241.2,241.47,21179.0,233.3568,233.8695,233.3568,233.618,21179.0
2024-01-29 12:40:00,241.47,241.54,241.21,241.54,17582.0,233.618,233.6857,233.3664,233.6857,17582.0
2024-01-29 12:50:00,241.48,241.84,241.4,241.83,17631.0,233.6277,233.9759,233.5503,233.9663,17631.0
2024-01-29 13:00:00,241.81,242.2,241.66,242.18,29866.0,233.9469,234.3242,233.8018,234.3049,29866.0
2024-01-29 13:10:00,242.14,242.17,241.87,241.92,12621.0,234.2662,234.2952,234.005,234.0533,12621.0
2024-01-29 13:20:00,241.94,242.4,241.92,242.3,25006.0,234.0727,234.5177,234.0533,234.421,25006.0
2024-01-29 13:30:00,242.3,242.3,241.96,242.09,14638.0,234.421,234.421,234.092,234.2178,14638.0
2024-01-29 13:40:00,242.09,242.35,242.03,242.14,9260.0,234.2178,234.4694,234.1598,234.2662,9260.0
2024-01-29 13:50:00,242.2,242.29,242.1,242.21,6954.0,234.3242,234.4113,234.2275,234.3339,6954.0
2024-01-29 14:00:00,242.1,242.48,242.07,242.29,21282.0,234.2275,234.5951,234.1985,234.4113,21282.0
2024-01-29 14:10:00,242.33,242.61,242.33,242.46,30016.0,234.45,234.7209,234.45,234.5758,30016.0
2024-01-29 14:20:00,242.53,242.71,242.49,242.54,24095.0,234.6435,234.8177,234.6048,234.6532,24095.0
2024-01-29 14:30:00,242.55,242.55,242.44,242.47,9160.0,234.6629,234.6629,234.5564,234.5855,9160.0
2024-01-29 14:40:00,242.46,242.77,242.32,242.69,22567.0,234.5758,234.8757,234.4403,234.7983,22567.0
2024-01-29 14:50:00,242.66,242.9,242.57,242.87,18488.0,234.7693,235.0015,234.6822,234.9725,18488.0
2024-01-29 15:00:00,242.85,243.86,242.85,243.76,42294.0,234.9531,235.9303,234.9531,235.8335,42294.0
2024-01-29 15:10:00,243.73,244.16,243.72,244.16,16120.0,235.8045,236.2205,235.7948,236.2205,16120.0
2024-01-29 15:20:00,244.21,244.76,244.17,244.43,36009.0,236.2689,236.801,236.2302,236.4817,36009.0
2024-01-29 15:30:00,244.47,244.86,244.35,244.45,59392.0,236.5204,236.8977,236.4043,236.5011,59392.0
2024-01-29 15:40:00,244.43,244.52,243.97,244.39,87998.0,236.4817,236.5688,236.0367,236.443,87998.0
2024-01-29 15:50:00,244.39,245.54,244.35,245.06,214166.0,236.443,237.5556,236.4043,237.0912,214166.0
2024-01-30 09:30:00,243.87,244.92,242.7,242.7,82974.0,235.9399,236.9558,234.808,234.808,82974.0
2024-01-30 09:40:00,242.94,243.74,242.94,243.42,37949.0,235.0402,235.8142,235.0402,235.5046,37949.0
2024-01-30 09:50:00,243.52,244.13,243.4,243.81,25110.0,235.6013,236.1915,235.4852,235.8819,25110.0
2024-01-30 10:00:00,243.53,243.68,242.31,242.74,21899.0,235.611,235.7561,234.4307,234.8467,21899.0
2024-01-30 10:10:00,242.74,243.03,242.59,242.74,11956.0,234.8467,235.1273,234.7016,234.8467,11956.0
2024-01-30 10:20:00,242.68,243.25,242.57,243.22,32907.0,234.7886,235.3401,234.6822,235.3111,32907.0
2024-01-30 10:30:00,243.15,243.42,243.11,243.21,23581.0,235.2434,235.5046,235.2047,235.3014,23581.0
2024-01-30 10:40:00,243.17,243.66,243.02,243.66,22098.0,235.2627,235.7368,235.1176,235.7368,22098.0
2024-01-30 10:50:00,243.61,243.89,243.46,243.75,12019.0,235.6884,235.9593,235.5433,235.8238,12019.0
2024-01-30 11:00:00,243.79,244.12,243.74,243.94,16726.0,235.8625,236.1818,235.8142,236.0077,16726.0
2024-01-30 11:10:00,243.86,244.14,243.75,244.14,12443.0,235.9303,236.2012,235.8238,236.2012,12443.0
2024-01-30 11:20:00,244.04,244.45,244.04,244.45,22601.0,236.1044,236.5011,236.1044,236.5011,22601.0
2024-01-30 11:30:00,244.39,244.58,244.3,244.56,15031.0,236.443,236.6269,236.356,236.6075,15031.0
2024-01-30 11:40:00,244.58,244.7,244.36,244.58,13137.0,236.6269,236.7429,236.414,236.6269,13137.0
2024-01-30 11:50:00,244.61,244.93,244.55,244.71,15611.0,236.6559,236.9655,236.5978,236.7526,15611.0
2024-01-30 12:00:00,244.75,245.38,244.7,245.25,75896.0,236.7913,237.4008,236.7429,237.2751,75896.0
2024-01-30 12:10:00,245.22,245.37,245.13,245.27,16522.0,237.246,237.3912,237.159,237.2944,16522.0
2024-01-30 12:20:00,245.33,245.67,245.16,245.51,22232.0,237.3525,237.6814,237.188,237.5266,22232.0
2024-01-30 12:30:00,245.44,245.56,245.17,245.17,23553.0,237.4589,237.575,237.1977,237.1977,23553.0
2024-01-30 12:40:00,245.17,245.47,245.1,245.43,10923.0,237.1977,237.4879,237.1299,237.4492,10923.0
2024-01-30 12:50:00,245.43,245.57,245.38,245.51,15601.0,237.4492,237.5847,237.4008,237.5266,15601.0
2024-01-30 13:00:00,245.5,245.51,245.2,245.23,42423.0,237.5169,237.5266,237.2267,237.2557,42423.0
2024-01-30 13:10:00,245.23,245.23,244.93,245.19,10516.0,237.2557,237.2557,236.9655,237.217,10516.0
2024-01-30 13:20:00,245.19,245.31,245.05,245.05,13518.0,237.217,237.3331,237.0816,237.0816,13518.0
2024-01-30 13:30:00,245.06,245.19,245.02,245.06,21543.0,237.0912,237.217,237.0525,237.0912,21543.0
2024-01-30 13:40:00,245.09,245.28,245.06,245.21,13649.0,237.1203,237.3041,237.0912,237.2364,13649.0
2024-01-30 13:50:00,245.24,245.62,245.21,245.51,17519.0,237.2654,237.633,237.2364,237.5266,17519.0
2024-01-30 14:00:00,245.52,245.56,245.28,245.45,21982.0,237.5363,237.575,237.3041,237.4686,21982.0
2024-01-30 14:10:00,245.45,245.71,245.44,245.71,26961.0,237.4686,237.7201,237.4589,237.7201,26961.0
2024-01-30 14:20:00,245.68,246.1,245.64,246.06,43396.0,237.6911,238.0974,237.6524,238.0587,43396.0
2024-01-30 14:30:00,246.06,246.51,246.06,246.34,95308.0,238.0587,238.4941,238.0587,238.3296,95308.0
2024-01-30 14:40:00,246.35,246.67,246.28,246.33,62043.0,238.3393,238.6489,238.2716,238.3199,62043.0
2024-01-30 14:50:00,246.35,246.98,246.33,246.94,55641.0,238.3393,238.9488,238.3199,238.9101,55641.0
2024-01-30 15:00:00,246.96,246.96,246.53,246.57,71350.0,238.9295,238.9295,238.5134,238.5521,71350.0
2024-01-30 15:10:00,246.58,246.71,246.25,246.61,30241.0,238.5618,238.6876,238.2425,238.5908,30241.0
2024-01-30 15:20:00,246.62,246.86,246.44,246.65,28576.0,238.6005,238.8327,238.4264,238.6295,28576.0
2024-01-30 15:30:00,246.65,246.72,246.47,246.65,31320.0,238.6295,238.6973,238.4554,238.6295,31320.0
2024-01-30 15:40:00,246.63,246.77,246.48,246.68,58083.0,238.6102,238.7456,238.4651,238.6586,58083.0
2024-01-30 15:50:00,246.71,246.94,246.41,246.7,156604.0,238.6876,238.9101,238.3973,238.6779,156604.0
2024-01-31 09:30:00,247.29,247.41,245.56,247.25,44857.0,239.2487,239.3648,237.575,239.21,44857.0
2024-01-31 09:40:00,247.27,248.0,246.48,246.84,27022.0,239.2294,239.9356,238.4651,238.8134,27022.0
2024-01-31 09:50:00,246.94,247.5,246.64,247.26,21122.0,238.9101,239.4519,238.6199,239.2197,21122.0
2024-01-31 10:00:00,247.25,247.48,246.45,246.5,30659.0,239.21,239.4325,238.436,238.4844,30659.0
2024-01-31 10:10:00,246.5,247.57,246.38,246.65,38890.0,238.4844,239.5196,238.3683,238.6295,38890.0
2024-01-31 10:20:00,246.51,246.86,246.08,246.45,23631.0,238.4941,238.8327,238.0781,238.436,23631.0
2024-01-31 10:30:00,246.44,246.77,245.64,246.14,42602.0,238.4264,238.7456,237.6524,238.1361,42602.0
2024-01-31 10:40:00,245.99,246.33,245.84,246.03,34592.0,237.991,238.3199,237.8459,238.0297,34592.0
2024-01-31 10:50:00,245.97,246.65,245.97,246.42,23661.0,237.9717,238.6295,237.9717,238.407,23661.0
2024-01-31 11:00:00,246.42,246.92,246.42,246.92,19312.0,238.407,238.8908,238.407,238.8908,19312.0
2024-01-31 11:10:00,246.87,246.87,246.31,246.5,27058.0,238.8424,238.8424,238.3006,238.4844,27058.0
2024-01-31 11:20:00,246.45,246.68,246.11,246.22,23319.0,238.436,238.6586,238.1071,238.2135,23319.0
2024-01-31 11:30:00,246.33,246.33,245.38,245.39,10620.0,238.3199,238.3199,237.4008,237.4105,10620.0
2024-01-31 11:40:00,245.26,245.76,245.14,245.45,16835.0,237.2847,237.7685,237.1686,237.4686,16835.0
2024-01-31 11:50:00,245.44,245.5,245.2,245.39,22414.0,237.4589,237.5169,237.2267,237.4105,22414.0
2024-01-31 12:00:00,245.36,245.57,245.26,245.5,19614.0,237.3815,237.5847,237.2847,237.5169,19614.0
2024-01-31 12:10:00,245.47,245.79,245.41,245.79,19326.0,237.4879,237.7975,237.4299,237.7975,19326.0
2024-01-31 12:20:00,245.79,245.99,245.72,245.94,13820.0,237.7975,237.991,237.7298,237.9426,13820.0
2024-01-31 12:30:00,245.85,245.89,245.53,245.59,23886.0,237.8556,237.8943,237.546,237.604,23886.0
2024-01-31 12:40:00,245.52,245.92,245.51,245.9,7426.0,237.5363,237.9233,237.5266,237.9039,7426.0
2024-01-31 12:50:00,245.9,246.27,245.89,246.27,15085.0,237.9039,238.2619,237.8943,238.2619,15085.0
2024-01-31 13:00:00,246.24,246.39,246.13,246.19,8406.0,238.2329,238.378,238.1264,238.1845,8406.0
2024-01-31 13:10:00,246.2,246.27,245.95,246.19,28985.0,238.1942,238.2619,237.9523,238.1845,28985.0
2024-01-31 13:20:00,246.23,246.29,246.06,246.29,15405.0,238.2232,238.2812,238.0587,238.2812,15405.0
2024-01-31 13:30:00,246.33,246.62,246.28,246.5,13018.0,238.3199,238.6005,238.2716,238.4844,13018.0
2024-01-31 13:40:00,246.52,247.24,246.48,247.16,28093.0,238.5038,239.2004,238.4651,239.123,28093.0
2024-01-31 13:50:00,247.16,247.44,246.79,246.8,25639.0,239.123,239.3939,238.765,238.7747,25639.0
2024-01-31 14:00:00,246.93,247.09,245.91,245.98,22410.0,238.9004,239.0552,237.9136,237.9813,22410.0
2024-01-31 14:10:00,246.06,246.37,245.9,246.01,35528.0,238.0587,238.3586,237.9039,238.0104,35528.0
2024-01-31 14:20:00,245.96,246.21,245.87,246.0,26593.0,237.962,238.2038,237.8749,238.0007,26593.0
2024-01-31 14:30:00,246.01,246.72,245.69,246.52,22300.0,238.0104,238.6973,237.7008,238.5038,22300.0
2024-01-31 14:40:00,246.55,247.16,246.55,246.72,47151.0,238.5328,239.123,238.5328,238.6973,47151.0
2024-01-31 14:50:00,246.62,246.92,246.09,246.73,95393.0,238.6005,238.8908,238.0877,238.7069,95393.0
2024-01-31 15:00:00,246.75,246.79,245.21,245.48,55377.0,238.7263,238.765,237.2364,237.4976,55377.0
2024-01-31 15:10:00,245.39,245.67,244.59,244.69,33906.0,237.4105,237.6814,236.6365,236.7333,33906.0
2024-01-31 15:20:00,244.77,245.27,244.35,244.77,47119.0,236.8107,237.2944,236.4043,236.8107,47119.0
2024-01-31 15:30:00,244.69,244.88,244.41,244.82,63571.0,236.7333,236.9171,236.4624,236.859,63571.0
2024-01-31 15:40:00,244.77,244.78,244.02,244.15,49191.0,236.8107,236.8203,236.0851,236.2108,49191.0
2024-01-31 15:50:00,244.19,244.66,243.8,243.81,181127.0,236.2495,236.7042,235.8722,235.8819,181127.0
2024-02-01 09:30:00,245.34,248.68,244.92,247.43,86361.0,237.3621,240.5935,236.9558,239.3842,86361.0
2024-02-01 09:40:00,247.25,247.31,245.76,246.9,35915.0,239.21,239.2681,237.7685,238.8714,35915.0
2024-02-01 09:50:00,246.92,247.5,245.91,246.09,31772.0,238.8908,239.4519,237.9136,238.0877,31772.0
2024-02-01 10:00:00,245.92,246.45,245.35,246.23,38610.0,237.9233,238.436,237.3718,238.2232,38610.0
2024-02-01 10:10:00,246.37,247.0,246.24,246.69,23314.0,238.3586,238.9682,238.2329,238.6682,23314.0
2024-02-01 10:20:00,246.74,246.91,246.15,246.71,18315.0,238.7166,238.8811,238.1458,238.6876,18315.0
2024-02-01 10:30:00,246.7,247.2,246.51,246.96,17173.0,238.6779,239.1617,238.4941,238.9295,17173.0
2024-02-01 10:40:00,247.01,247.05,246.52,246.73,23159.0,238.9778,239.0165,238.5038,238.7069,23159.0
2024-02-01 10:50:00,246.66,246.66,245.14,245.18,10552.0,238.6392,238.6392,237.1686,237.2073,10552.0
2024-02-01 11:00:00,245.1,245.49,244.71,245.2,23439.0,237.1299,237.5073,236.7526,237.2267,23439.0
2024-02-01 11:10:00,245.29,245.43,244.9,245.34,21083.0,237.3138,237.4492,236.9364,237.3621,21083.0
2024-02-01 11:20:00,245.29,246.22,245.22,246.08,35324.0,237.3138,238.2135,237.246,238.0781,35324.0
2024-02-01 11:30:00,246.21,247.0,246.17,246.21,94657.0,238.2038,238.9682,238.1651,238.2038,94657.0
2024-02-01 11:40:00,246.34,247.0,246.33,246.56,12614.0,238.3296,238.9682,238.3199,238.5425,12614.0
2024-02-01 11:50:00,246.62,246.79,246.51,246.57,25008.0,238.6005,238.765,238.4941,238.5521,25008.0
2024-02-01 12:00:00,246.58,247.46,246.48,247.24,19666.0,238.5618,239.4132,238.4651,239.2004,19666.0
2024-02-01 12:10:00,247.19,247.37,246.75,246.75,12834.0,239.152,239.3261,238.7263,238.7263,12834.0
2024-02-01 12:20:00,246.82,247.15,246.8,246.93,8615.0,238.794,239.1133,238.7747,238.9004,8615.0
2024-02-01 12:30:00,246.92,247.12,246.77,247.03,13269.0,238.8908,239.0843,238.7456,238.9972,13269.0
2024-02-01 12:40:00,247.03,247.54,246.98,247.54,10543.0,238.9972,239.4906,238.9488,239.4906,10543.0
2024-02-01 12:50:00,247.62,248.05,247.37,247.38,16131.0,239.568,239.984,239.3261,239.3358,16131.0
2024-02-01 13:00:00,247.37,247.56,246.82,246.93,38877.0,239.3261,239.5099,238.794,238.9004,38877.0
2024-02-01 13:10:00,246.93,247.3,246.93,247.26,18968.0,238.9004,239.2584,238.9004,239.2197,18968.0
2024-02-01 13:20:00,247.24,247.56,247.22,247.56,30129.0,239.2004,239.5099,239.181,239.5099,30129.0
2024-02-01 13:30:00,247.56,247.84,247.21,247.45,35693.0,239.5099,239.7808,239.1713,239.4035,35693.0
2024-02-01 13:40:00,247.41,247.93,247.32,247.93,10361.0,239.3648,239.8679,239.2778,239.8679,10361.0
2024-02-01 13:50:00,247.92,248.09,247.59,247.83,28042.0,239.8582,240.0227,239.539,239.7712,28042.0
2024-02-01 14:00:00,247.83,247.93,247.68,247.93,9684.0,239.7712,239.8679,239.626,239.8679,9684.0
2024-02-01 14:10:00,247.84,247.96,247.56,247.95,16799.0,239.7808,239.8969,239.5099,239.8873,16799.0
2024-02-01 14:20:00,247.87,248.13,247.87,248.04,11334.0,239.8099,240.0614,239.8099,239.9743,11334.0
2024-02-01 14:30:00,247.99,248.3,247.77,248.24,10544.0,239.926,240.2259,239.7131,240.1678,10544.0
2024-02-01 14:40:00,248.24,248.57,248.17,248.47,18769.0,240.1678,240.4871,240.1001,240.3904,18769.0
2024-02-01 14:50:00,248.54,248.67,248.35,248.66,30076.0,240.4581,240.5839,240.2743,240.5742,30076.0
2024-02-01 15:00:00,248.65,249.18,248.57,249.18,21688.0,240.5645,241.0773,240.4871,241.0773,21688.0
2024-02-01 15:10:00,249.11,249.34,249.02,249.19,42496.0,241.0095,241.2321,240.9225,241.0869,42496.0
2024-02-01 15:20:00,249.15,249.16,248.84,249.01,19971.0,241.0482,241.0579,240.7483,240.9128,19971.0
2024-02-01 15:30:00,249.08,249.35,248.79,249.33,26244.0,240.9805,241.2417,240.7,241.2224,26244.0
2024-02-01 15:40:00,249.36,249.44,248.79,248.81,51920.0,241.2514,241.3288,240.7,240.7193,51920.0
2024-02-01 15:50:00,248.82,249.26,248.77,249.21,155820.0,240.729,241.1547,240.6806,241.1063,155820.0
2024-02-02 09:30:00,248.12,249.09,246.98,247.29,60191.0,240.0517,240.9902,238.9488,239.2487,60191.0
2024-02-02 09:40:00,247.31,248.22,246.94,247.55,20514.0,239.2681,240.1485,238.9101,239.5003,20514.0
2024-02-02 09:50:00,247.4,248.2,247.0,247.49,27117.0,239.3552,240.1291,238.9682,239.4422,27117.0
2024-02-02 10:00:00,247.27,247.5,246.56,246.78,13120.0,239.2294,239.4519,238.5425,238.7553,13120.0
2024-02-02 10:10:00,246.9,246.93,245.88,246.78,20743.0,238.8714,238.9004,237.8846,238.7553,20743.0
2024-02-02 10:20:00,246.86,247.28,246.39,247.15,20738.0,238.8327,239.2391,238.378,239.1133,20738.0
2024-02-02 10:30:00,247.23,247.49,246.07,246.62,33197.0,239.1907,239.4422,238.0684,238.6005,33197.0
2024-02-02 10:40:00,246.68,247.43,246.42,247.43,19834.0,238.6586,239.3842,238.407,239.3842,19834.0
2024-02-02 10:50:00,247.44,247.66,246.63,247.42,33440.0,239.3939,239.6067,238.6102,239.3745,33440.0
2024-02-02 11:00:00,247.33,248.24,247.33,247.92,20264.0,239.2874,240.1678,239.2874,239.8582,20264.0
2024-02-02 11:10:00,247.83,247.99,247.61,247.99,29012.0,239.7712,239.926,239.5583,239.926,29012.0
2024-02-02 11:20:00,247.97,248.04,247.4,247.95,10831.0,239.9066,239.9743,239.3552,239.8873,10831.0
2024-02-02 11:30:00,248.2,248.65,248.18,248.6,14101.0,240.1291,240.5645,240.1098,240.5161,14101.0
2024-02-02 11:40:00,248.7,248.71,248.38,248.63,36539.0,240.6129,240.6226,240.3033,240.5452,36539.0
2024-02-02 11:50:00,248.56,248.92,248.51,248.72,15278.0,240.4774,240.8257,240.4291,240.6322,15278.0
2024-02-02 12:00:00,248.7,248.92,248.48,248.81,30404.0,240.6129,240.8257,240.4,240.7193,30404.0
2024-02-02 12:10:00,248.81,249.23,248.72,249.22,15595.0,240.7193,241.1256,240.6322,241.116,15595.0
2024-02-02 12:20:00,249.2,249.2,248.44,248.73,11396.0,241.0966,241.0966,240.3613,240.6419,11396.0
2024-02-02 12:30:00,248.72,248.83,248.54,248.81,10239.0,240.6322,240.7387,240.4581,240.7193,10239.0
2024-02-02 12:40:00,248.77,248.95,248.0,248.06,23338.0,240.6806,240.8547,239.9356,239.9937,23338.0
2024-02-02 12:50:00,248.1,248.46,247.91,248.46,18161.0,240.0324,240.3807,239.8486,240.3807,18161.0
2024-02-02 13:00:00,248.61,248.82,248.56,248.68,9764.0,240.5258,240.729,240.4774,240.5935,9764.0
2024-02-02 13:10:00,248.64,248.99,248.64,248.89,23109.0,240.5548,240.8934,240.5548,240.7967,23109.0
2024-02-02 13:20:00,248.93,249.25,248.71,248.85,13303.0,240.8354,241.145,240.6226,240.758,13303.0
2024-02-02 13:30:00,248.73,249.05,248.67,248.83,11030.0,240.6419,240.9515,240.5839,240.7387,11030.0
2024-02-02 13:40:00,248.87,249.24,248.87,248.98,14860.0,240.7774,241.1353,240.7774,240.8838,14860.0
2024-02-02 13:50:00,249.09,249.13,248.84,248.95,8953.0,240.9902,241.0289,240.7483,240.8547,8953.0
2024-02-02 14:00:00,249.06,249.27,249.04,249.26,12383.0,240.9612,241.1643,240.9418,241.1547,12383.0
2024-02-02 14:10:00,249.28,249.7,249.24,249.56,15572.0,241.174,241.5804,241.1353,241.4449,15572.0
2024-02-02 14:20:00,249.57,249.57,249.3,249.35,9078.0,241.4546,241.4546,241.1934,241.2417,9078.0
2024-02-02 14:30:00,249.35,249.45,249.15,249.45,18425.0,241.2417,241.3385,241.0482,241.3385,18425.0
2024-02-02 14:40:00,249.49,249.74,249.45,249.46,38867.0,241.3772,241.6191,241.3385,241.3482,38867.0
2024-02-02 14:50:00,249.43,249.56,249.31,249.43,27688.0,241.3191,241.4449,241.203,241.3191,27688.0
2024-02-02 15:00:00,249.47,249.48,249.25,249.4,33292.0,241.3578,241.3675,241.145,241.2901,33292.0
2024-02-02 15:10:00,249.4,249.55,249.05,249.17,29366.0,241.2901,241.4352,240.9515,241.0676,29366.0
2024-02-02 15:20:00,249.17,249.37,248.98,249.37,34386.0,241.0676,241.2611,240.8838,241.2611,34386.0
2024-02-02 15:30:00,249.42,249.42,248.51,248.59,38985.0,241.3095,241.3095,240.4291,240.5065,38985.0
2024-02-02 15:40:00,248.57,248.66,248.22,248.59,63836.0,240.4871,240.5742,240.1485,240.5065,63836.0
2024-02-02 15:50:00,248.53,249.07,248.08,248.1,174176.0,240.4484,240.9708,240.013,240.0324,174176.0
2024-02-05 09:30:00,247.35,248.08,247.02,247.58,68440.0,239.3068,240.013,238.9875,239.5293,68440.0
2024-02-05 09:40:00,247.5,249.12,247.31,248.14,53851.0,239.4519,241.0192,239.2681,240.0711,53851.0
2024-02-05 09:50:00,248.19,248.37,247.39,248.23,39029.0,240.1195,240.2936,239.3455,240.1582,39029.0
2024-02-05 10:00:00,248.17,248.8,247.93,248.34,42247.0,240.1001,240.7096,239.8679,240.2646,42247.0
2024-02-05 10:10:00,248.34,248.58,247.68,247.76,37134.0,240.2646,240.4968,239.626,239.7034,37134.0
2024-02-05 10:20:00,247.76,248.8,247.67,248.6,33676.0,239.7034,240.7096,239.6164,240.5161,33676.0
2024-02-05 10:30:00,248.59,248.83,248.39,248.78,24644.0,240.5065,240.7387,240.313,240.6903,24644.0
2024-02-05 10:40:00,248.84,248.95,248.29,248.33,42179.0,240.7483,240.8547,240.2162,240.2549,42179.0
2024-02-05 10:50:00,248.33,248.35,247.23,247.71,43801.0,240.2549,240.2743,239.1907,239.6551,43801.0
2024-02-05 11:00:00,247.48,247.76,247.01,247.76,42385.0,239.4325,239.7034,238.9778,239.7034,42385.0
2024-02-05 11:10:00,247.79,248.06,247.73,247.81,25355.0,239.7325,239.9937,239.6744,239.7518,25355.0
2024-02-05 11:20:00,247.82,247.92,247.29,247.84,27139.0,239.7615,239.8582,239.2487,239.7808,27139.0
2024-02-05 11:30:00,247.83,247.94,247.58,247.69,30216.0,239.7712,239.8776,239.5293,239.6357,30216.0
2024-02-05 11:40:00,247.66,247.66,247.36,247.48,24871.0,239.6067,239.6067,239.3165,239.4325,24871.0
2024-02-05 11:50:00,247.45,247.53,247.22,247.24,31162.0,239.4035,239.4809,239.181,239.2004,31162.0
2024-02-05 12:00:00,247.2,247.41,247.07,247.31,32589.0,239.1617,239.3648,239.0359,239.2681,32589.0
2024-02-05 12:10:00,247.34,247.52,247.19,247.48,38018.0,239.2971,239.4712,239.152,239.4325,38018.0
2024-02-05 12:20:00,247.41,247.44,247.1,247.4,21977.0,239.3648,239.3939,239.0649,239.3552,21977.0
2024-02-05 12:30:00,247.44,247.74,247.36,247.71,34883.0,239.3939,239.6841,239.3165,239.6551,34883.0
2024-02-05 12:40:00,247.71,248.02,247.45,247.5,57783.0,239.6551,239.955,239.4035,239.4519,57783.0
2024-02-05 12:50:00,247.52,247.79,247.38,247.68,14930.0,239.4712,239.7325,239.3358,239.626,14930.0
2024-02-05 13:00:00,247.67,247.72,247.54,247.57,10106.0,239.6164,239.6647,239.4906,239.5196,10106.0
2024-02-05 13:10:00,247.57,247.77,247.5,247.57,16384.0,239.5196,239.7131,239.4519,239.5196,16384.0
2024-02-05 13:20:00,247.58,247.62,247.42,247.53,11838.0,239.5293,239.568,239.3745,239.4809,11838.0
2024-02-05 13:30:00,247.45,247.84,247.43,247.76,22513.0,239.4035,239.7808,239.3842,239.7034,22513.0
2024-02-05 13:40:00,247.76,247.95,247.68,247.92,33954.0,239.7034,239.8873,239.626,239.8582,33954.0
2024-02-05 13:50:00,247.93,247.96,247.66,247.9,18907.0,239.8679,239.8969,239.6067,239.8389,18907.0
2024-02-05 14:00:00,247.87,248.01,247.67,247.86,29609.0,239.8099,239.9453,239.6164,239.8002,29609.0
2024-02-05 14:10:00,247.87,248.07,247.71,247.74,30456.0,239.8099,240.0034,239.6551,239.6841,30456.0
2024-02-05 14:20:00,247.71,247.9,247.67,247.9,21648.0,239.6551,239.8389,239.6164,239.8389,21648.0
2024-02-05 14:30:00,247.83,248.02,247.77,247.8,29675.0,239.7712,239.955,239.7131,239.7421,29675.0
2024-02-05 14:40:00,247.83,247.97,247.66,247.81,21815.0,239.7712,239.9066,239.6067,239.7518,21815.0
2024-02-05 14:50:00,247.8,247.82,247.52,247.82,16509.0,239.7421,239.7615,239.4712,239.7615,16509.0
2024-02-05 15:00:00,247.83,247.89,247.2,247.24,27308.0,239.7712,239.8292,239.1617,239.2004,27308.0
2024-02-05 15:10:00,247.28,247.32,246.84,247.04,34124.0,239.2391,239.2778,238.8134,239.0069,34124.0
2024-02-05 15:20:00,247.06,247.32,246.99,247.28,37618.0,239.0262,239.2778,238.9585,239.2391,37618.0
2024-02-05 15:30:00,247.26,247.41,246.92,246.97,60085.0,239.2197,239.3648,238.8908,238.9391,60085.0
2024-02-05 15:40:00,246.97,247.2,246.71,246.72,67903.0,238.9391,239.1617,238.6876,238.6973,67903.0
2024-02-05 15:50:00,246.66,247.11,246.48,246.57,167274.0,238.6392,239.0746,238.4651,238.5521,167274.0
2024-02-06 09:30:00,246.64,248.23,246.64,248.0,42172.0,238.6199,240.1582,238.6199,239.9356,42172.0
2024-02-06 09:40:00,248.19,249.0,248.11,248.29,18099.0,240.1195,240.9031,240.0421,240.2162,18099.0
2024-02-06 09:50:00,248.29,248.65,248.05,248.05,13872.0,240.2162,240.5645,239.984,239.984,13872.0
2024-02-06 10:00:00,248.2,248.43,248.01,248.01,19907.0,240.1291,240.3517,239.9453,239.9453,19907.0
2024-02-06 10:10:00,248.08,248.55,247.9,248.35,61860.0,240.013,240.4678,239.8389,240.2743,61860.0
2024-02-06 10:20:00,248.39,248.81,248.27,248.43,19891.0,240.313,240.7193,240.1969,240.3517,19891.0
2024-02-06 10:30:00,248.52,249.21,248.31,249.06,14948.0,240.4387,241.1063,240.2356,240.9612,14948.0
2024-02-06 10:40:00,249.0,249.51,248.94,249.21,13057.0,240.9031,241.3965,240.8451,241.1063,13057.0
2024-02-06 10:50:00,249.06,250.04,249.03,249.91,36586.0,240.9612,241.9093,240.9321,241.7835,36586.0
2024-02-06 11:00:00,249.86,250.12,249.52,250.01,22051.0,241.7352,241.9867,241.4062,241.8803,22051.0
2024-02-06 11:10:00,249.95,250.2,249.95,250.11,14912.0,241.8222,242.0641,241.8222,241.977,14912.0
2024-02-06 11:20:00,250.11,250.76,250.03,250.59,32365.0,241.977,242.6059,241.8996,242.4414,32365.0
2024-02-06 11:30:00,250.59,250.72,250.41,250.68,44705.0,242.4414,242.5672,242.2673,242.5285,44705.0
2024-02-06 11:40:00,250.72,250.72,250.43,250.43,18611.0,242.5672,242.5672,242.2866,242.2866,18611.0
2024-02-06 11:50:00,250.49,250.71,250.44,250.6,22727.0,242.3447,242.5575,242.2963,242.4511,22727.0
2024-02-06 12:00:00,250.46,250.82,249.33,249.67,89064.0,242.3156,242.6639,241.2224,241.5513,89064.0
2024-02-06 12:10:00,249.66,249.76,249.21,249.39,39533.0,241.5417,241.6384,241.1063,241.2804,39533.0
2024-02-06 12:20:00,249.34,249.64,249.08,249.43,60763.0,241.2321,241.5223,240.9805,241.3191,60763.0
2024-02-06 12:30:00,249.42,249.72,249.31,249.62,37613.0,241.3095,241.5997,241.203,241.503,37613.0
2024-02-06 12:40:00,249.62,250.28,249.49,250.08,35372.0,241.503,242.1415,241.3772,241.948,35372.0
2024-02-06 12:50:00,250.11,250.33,249.99,250.23,34879.0,241.977,242.1899,241.8609,242.0931,34879.0
2024-02-06 13:00:00,250.26,250.51,250.16,250.43,41461.0,242.1222,242.364,242.0254,242.2866,41461.0
2024-02-06 13:10:00,250.36,250.43,250.07,250.08,26596.0,242.2189,242.2866,241.9383,241.948,26596.0
2024-02-06 13:20:00,250.08,250.09,249.73,250.0,29407.0,241.948,241.9577,241.6094,241.8706,29407.0
2024-02-06 13:30:00,249.99,250.31,249.96,250.2,17863.0,241.8609,242.1705,241.8319,242.0641,17863.0
2024-02-06 13:40:00,250.17,250.2,249.92,250.01,13141.0,242.0351,242.0641,241.7932,241.8803,13141.0
2024-02-06 13:50:00,249.96,250.02,249.79,249.92,13255.0,241.8319,241.89,241.6674,241.7932,13255.0
2024-02-06 14:00:00,249.91,250.1,249.32,249.32,27417.0,241.7835,241.9674,241.2127,241.2127,27417.0
2024-02-06 14:10:00,249.37,249.59,249.31,249.56,12835.0,241.2611,241.4739,241.203,241.4449,12835.0
2024-02-06 14:20:00,249.52,249.62,249.21,249.31,14606.0,241.4062,241.503,241.1063,241.203,14606.0
2024-02-06 14:30:00,249.35,249.38,249.17,249.24,25063.0,241.2417,241.2708,241.0676,241.1353,25063.0
2024-02-06 14:40:00,249.18,249.3,249.12,249.28,9179.0,241.0773,241.1934,241.0192,241.174,9179.0
2024-02-06 14:50:00,249.31,249.39,249.07,249.28,17736.0,241.203,241.2804,240.9708,241.174,17736.0
2024-02-06 15:00:00,249.28,249.95,249.23,249.89,70306.0,241.174,241.8222,241.1256,241.7642,70306.0
2024-02-06 15:10:00,249.93,250.11,249.8,249.88,55236.0,241.8029,241.977,241.6771,241.7545,55236.0
2024-02-06 15:20:00,249.87,249.87,249.42,249.6,30007.0,241.7448,241.7448,241.3095,241.4836,30007.0
2024-02-06 15:30:00,249.65,249.72,249.49,249.52,22281.0,241.532,241.5997,241.3772,241.4062,22281.0
2024-02-06 15:40:00,249.51,249.65,249.4,249.57,32147.0,241.3965,241.532,241.2901,241.4546,32147.0
2024-02-06 15:50:00,249.54,250.0,249.39,249.96,99590.0,241.4256,241.8706,241.2804,241.8319,99590.0
2024-02-07 09:30:00,250.74,251.65,250.27,250.65,73451.0,242.5865,243.467,242.1318,242.4995,73451.0
2024-02-07 09:40:00,250.51,250.64,249.77,250.41,29124.0,242.364,242.4898,241.6481,242.2673,29124.0
2024-02-07 09:50:00,250.52,251.06,250.5,250.9,30600.0,242.3737,242.8961,242.3543,242.7413,30600.0
2024-02-07 10:00:00,250.94,251.37,250.76,250.8,111816.0,242.78,243.1961,242.6059,242.6446,111816.0
2024-02-07 10:10:00,250.91,251.26,250.7,250.94,25546.0,242.751,243.0896,242.5478,242.78,25546.0
2024-02-07 10:20:00,250.89,251.1,250.35,251.09,16339.0,242.7317,242.9348,242.2092,242.9252,16339.0
2024-02-07 10:30:00,251.07,251.07,250.26,250.92,21366.0,242.9058,242.9058,242.1222,242.7607,21366.0
2024-02-07 10:40:00,251.0,251.03,250.09,250.84,33747.0,242.8381,242.8671,241.9577,242.6833,33747.0
2024-02-07 10:50:00,250.82,250.99,250.37,250.46,10433.0,242.6639,242.8284,242.2286,242.3156,10433.0
2024-02-07 11:00:00,250.37,250.81,250.11,250.75,19219.0,242.2286,242.6543,241.977,242.5962,19219.0
2024-02-07 11:10:00,250.77,250.77,250.4,250.57,13029.0,242.6156,242.6156,242.2576,242.4221,13029.0
2024-02-07 11:20:00,250.57,250.57,249.98,250.02,23219.0,242.4221,242.4221,241.8513,241.89,23219.0
2024-02-07 11:30:00,250.06,250.39,250.06,250.27,9420.0,241.9287,242.2479,241.9287,242.1318,9420.0
2024-02-07 11:40:00,250.23,250.31,249.86,249.88,16298.0,242.0931,242.1705,241.7352,241.7545,16298.0
2024-02-07 11:50:00,249.88,250.13,249.8,250.0,12608.0,241.7545,241.9964,241.6771,241.8706,12608.0
2024-02-07 12:00:00,249.96,250.22,249.75,250.0,23103.0,241.8319,242.0835,241.6287,241.8706,23103.0
2024-02-07 12:10:00,249.97,249.99,249.6,249.98,11856.0,241.8416,241.8609,241.4836,241.8513,11856.0
2024-02-07 12:20:00,249.9,250.02,249.81,249.99,12070.0,241.7739,241.89,241.6868,241.8609,12070.0
2024-02-07 12:30:00,250.02,250.09,249.85,250.04,11706.0,241.89,241.9577,241.7255,241.9093,11706.0
2024-02-07 12:40:00,250.04,250.14,250.0,250.04,9485.0,241.9093,242.0061,241.8706,241.9093,9485.0
2024-02-07 12:50:00,250.07,250.38,250.02,250.27,16077.0,241.9383,242.2382,241.89,242.1318,16077.0
2024-02-07 13:00:00,250.27,250.34,249.73,249.8,27647.0,242.1318,242.1995,241.6094,241.6771,27647.0
2024-02-07 13:10:00,249.84,250.37,249.84,250.37,30671.0,241.7158,242.2286,241.7158,242.2286,30671.0
2024-02-07 13:20:00,250.4,250.47,250.1,250.24,22746.0,242.2576,242.3253,241.9674,242.1028,22746.0
2024-02-07 13:30:00,250.22,250.31,249.94,250.0,30683.0,242.0835,242.1705,241.8126,241.8706,30683.0
2024-02-07 13:40:00,250.0,250.0,249.73,249.95,20039.0,241.8706,241.8706,241.6094,241.8222,20039.0
2024-02-07 13:50:00,249.95,250.03,249.84,249.96,30020.0,241.8222,241.8996,241.7158,241.8319,30020.0
2024-02-07 14:00:00,249.94,250.05,249.83,249.98,32388.0,241.8126,241.919,241.7061,241.8513,32388.0
2024-02-07 14:10:00,249.97,250.0,249.67,249.71,33004.0,241.8416,241.8706,241.5513,241.59,33004.0
2024-02-07 14:20:00,249.74,250.0,249.69,249.74,12289.0,241.6191,241.8706,241.5707,241.6191,12289.0
2024-02-07 14:30:00,249.76,250.0,249.76,249.9,70348.0,241.6384,241.8706,241.6384,241.7739,70348.0
2024-02-07 14:40:00,249.9,250.15,249.88,249.95,51409.0,241.7739,242.0157,241.7545,241.8222,51409.0
2024-02-07 14:50:00,249.98,250.09,249.93,249.98,21580.0,241.8513,241.9577,241.8029,241.8513,21580.0
2024-02-07 15:00:00,249.96,250.05,249.78,249.81,20980.0,241.8319,241.919,241.6578,241.6868,20980.0
2024-02-07 15:10:00,249.81,249.81,249.02,249.23,37657.0,241.6868,241.6868,240.9225,241.1256,37657.0
2024-02-07 15:20:00,249.25,249.78,249.23,249.59,31086.0,241.145,241.6578,241.1256,241.4739,31086.0
2024-02-07 15:30:00,249.59,249.64,249.39,249.49,25086.0,241.4739,241.5223,241.2804,241.3772,25086.0
2024-02-07 15:40:00,249.47,249.57,249.28,249.41,43373.0,241.3578,241.4546,241.174,241.2998,43373.0
2024-02-07 15:50:00,249.44,249.67,248.96,249.16,158337.0,241.3288,241.5513,240.8644,241.0579,158337.0
2024-02-08 09:30:00,249.07,249.24,247.61,247.93,41000.0,240.9708,241.1353,239.5583,239.8679,41000.0
2024-02-08 09:40:00,247.77,248.0,247.36,247.44,29535.0,239.7131,239.9356,239.3165,239.3939,29535.0
2024-02-08 09:50:00,247.46,247.58,246.89,246.97,32191.0,239.4132,239.5293,238.8617,238.9391,32191.0
2024-02-08 10:00:00,247.01,247.18,246.62,246.62,32229.0,238.9778,239.1423,238.6005,238.6005,32229.0
2024-02-08 10:10:00,246.83,247.33,246.41,246.77,44600.0,238.8037,239.2874,238.3973,238.7456,44600.0
2024-02-08 10:20:00,246.7,246.99,246.43,246.99,32413.0,238.6779,238.9585,238.4167,238.9585,32413.0
2024-02-08 10:30:00,246.95,247.25,246.94,247.07,28832.0,238.9198,239.21,238.9101,239.0359,28832.0
2024-02-08 10:40:00,247.07,247.33,246.95,247.23,31916.0,239.0359,239.2874,238.9198,239.1907,31916.0
2024-02-08 10:50:00,247.23,247.48,246.88,247.41,16771.0,239.1907,239.4325,238.8521,239.3648,16771.0
2024-02-08 11:00:00,247.35,247.42,247.07,247.17,17716.0,239.3068,239.3745,239.0359,239.1326,17716.0
2024-02-08 11:10:00,247.12,247.33,247.01,247.19,15736.0,239.0843,239.2874,238.9778,239.152,15736.0
2024-02-08 11:20:00,247.12,247.32,247.09,247.2,25903.0,239.0843,239.2778,239.0552,239.1617,25903.0
2024-02-08 11:30:00,247.26,247.64,247.15,247.37,16250.0,239.2197,239.5873,239.1133,239.3261,16250.0
2024-02-08 11:40:00,247.36,247.52,247.06,247.12,14965.0,239.3165,239.4712,239.0262,239.0843,14965.0
2024-02-08 11:50:00,247.08,247.27,247.08,247.12,20524.0,239.0456,239.2294,239.0456,239.0843,20524.0
2024-02-08 12:00:00,247.17,247.28,246.99,247.16,19736.0,239.1326,239.2391,238.9585,239.123,19736.0
2024-02-08 12:10:00,247.2,247.31,247.15,247.31,21170.0,239.1617,239.2681,239.1133,239.2681,21170.0
2024-02-08 12:20:00,247.28,247.54,247.19,247.4,16826.0,239.2391,239.4906,239.152,239.3552,16826.0
2024-02-08 12:30:00,247.39,247.44,247.2,247.38,30457.0,239.3455,239.3939,239.1617,239.3358,30457.0
2024-02-08 12:40:00,247.4,247.4,246.99,247.02,11639.0,239.3552,239.3552,238.9585,238.9875,11639.0
2024-02-08 12:50:00,247.05,247.28,247.05,247.13,13616.0,239.0165,239.2391,239.0165,239.0939,13616.0
2024-02-08 13:00:00,247.13,247.7,247.08,247.49,18782.0,239.0939,239.6454,239.0456,239.4422,18782.0
2024-02-08 13:10:00,247.52,247.55,247.33,247.38,11142.0,239.4712,239.5003,239.2874,239.3358,11142.0
2024-02-08 13:20:00,247.33,247.43,247.06,247.21,24238.0,239.2874,239.3842,239.0262,239.1713,24238.0
2024-02-08 13:30:00,247.18,247.45,247.16,247.4,11513.0,239.1423,239.4035,239.123,239.3552,11513.0
2024-02-08 13:40:00,247.39,247.49,247.18,247.41,13484.0,239.3455,239.4422,239.1423,239.3648,13484.0
2024-02-08 13:50:00,247.44,247.45,247.32,247.4,17296.0,239.3939,239.4035,239.2778,239.3552,17296.0
2024-02-08 14:00:00,247.4,247.92,247.39,247.88,15579.0,239.3552,239.8582,239.3455,239.8195,15579.0
2024-02-08 14:10:00,247.84,248.1,247.8,248.06,18211.0,239.7808,240.0324,239.7421,239.9937,18211.0
2024-02-08 14:20:00,248.03,248.19,247.91,248.17,16828.0,239.9647,240.1195,239.8486,240.1001,16828.0
2024-02-08 14:30:00,248.15,248.29,248.04,248.22,15722.0,240.0808,240.2162,239.9743,240.1485,15722.0
2024-02-08 14:40:00,248.21,248.28,247.91,248.06,30681.0,240.1388,240.2065,239.8486,239.9937,30681.0
2024-02-08 14:50:00,248.06,248.19,247.93,248.18,15060.0,239.9937,240.1195,239.8679,240.1098,15060.0
2024-02-08 15:00:00,248.21,248.71,248.21,248.67,16026.0,240.1388,240.6226,240.1388,240.5839,16026.0
2024-02-08 15:10:00,248.67,249.0,248.66,248.93,22372.0,240.5839,240.9031,240.5742,240.8354,22372.0
2024-02-08 15:20:00,248.94,249.04,248.52,248.82,38410.0,240.8451,240.9418,240.4387,240.729,38410.0
2024-02-08 15:30:00,248.81,248.81,248.37,248.43,27300.0,240.7193,240.7193,240.2936,240.3517,27300.0
2024-02-08 15:40:00,248.41,248.64,248.34,248.45,42773.0,240.3323,240.5548,240.2646,240.371,42773.0
2024-02-08 15:50:00,248.31,249.0,248.31,248.81,132011.0,240.2356,240.9031,240.2356,240.7193,132011.0
2024-02-09 09:30:00,248.14,249.0,247.34,248.42,57646.0,240.0711,240.9031,239.2971,240.342,57646.0
2024-02-09 09:40:00,248.64,248.8,247.62,247.84,28404.0,240.5548,240.7096,239.568,239.7808,28404.0
2024-02-09 09:50:00,247.72,247.72,246.82,247.28,64631.0,239.6647,239.6647,238.794,239.2391,64631.0
2024-02-09 10:00:00,247.4,248.03,247.23,247.69,22034.0,239.3552,239.9647,239.1907,239.6357,22034.0
2024-02-09 10:10:00,247.76,247.96,247.07,247.07,14213.0,239.7034,239.8969,239.0359,239.0359,14213.0
2024-02-09 10:20:00,247.0,247.81,246.9,247.52,21807.0,238.9682,239.7518,238.8714,239.4712,21807.0
2024-02-09 10:30:00,247.59,247.99,247.41,247.53,11832.0,239.539,239.926,239.3648,239.4809,11832.0
2024-02-09 10:40:00,247.74,247.74,247.03,247.03,13378.0,239.6841,239.6841,238.9972,238.9972,13378.0
2024-02-09 10:50:00,247.18,247.52,247.03,247.41,11961.0,239.1423,239.4712,238.9972,239.3648,11961.0
2024-02-09 11:00:00,247.41,247.67,246.9,246.9,18460.0,239.3648,239.6164,238.8714,238.8714,18460.0
2024-02-09 11:10:00,246.99,247.17,246.6,246.93,19193.0,238.9585,239.1326,238.5812,238.9004,19193.0
2024-02-09 11:20:00,246.98,247.07,246.5,246.56,24368.0,238.9488,239.0359,238.4844,238.5425,24368.0
2024-02-09 11:30:00,246.53,247.39,246.51,247.12,19312.0,238.5134,239.3455,238.4941,239.0843,19312.0
2024-02-09 11:40:00,247.14,247.34,247.08,247.22,10106.0,239.1036,239.2971,239.0456,239.181,10106.0
2024-02-09 11:50:00,247.15,247.15,246.81,246.99,16105.0,239.1133,239.1133,238.7843,238.9585,16105.0
2024-02-09 12:00:00,247.05,247.88,247.05,247.72,10518.0,239.0165,239.8195,239.0165,239.6647,10518.0
2024-02-09 12:10:00,247.69,248.21,247.68,248.0,8589.0,239.6357,240.1388,239.626,239.9356,8589.0
2024-02-09 12:20:00,248.04,248.41,247.96,248.33,10179.0,239.9743,240.3323,239.8969,240.2549,10179.0
2024-02-09 12:30:00,248.33,248.36,247.96,248.11,10812.0,240.2549,240.2839,239.8969,240.0421,10812.0
2024-02-09 12:40:00,248.18,248.3,248.15,248.15,5404.0,240.1098,240.2259,240.0808,240.0808,5404.0
2024-02-09 12:50:00,248.21,248.26,248.01,248.22,9125.0,240.1388,240.1872,239.9453,240.1485,9125.0
2024-02-09 13:00:00,248.25,248.26,248.03,248.12,9520.0,240.1775,240.1872,239.9647,240.0517,9520.0
2024-02-09 13:10:00,248.1,248.4,248.1,248.4,7326.0,240.0324,240.3226,240.0324,240.3226,7326.0
2024-02-09 13:20:00,248.44,248.66,248.43,248.61,7689.0,240.3613,240.5742,240.3517,240.5258,7689.0
2024-02-09 13:30:00,248.54,248.58,248.22,248.48,11920.0,240.4581,240.4968,240.1485,240.4,11920.0
2024-02-09 13:40:00,248.56,248.7,248.4,248.64,16089.0,240.4774,240.6129,240.3226,240.5548,16089.0
2024-02-09 13:50:00,248.56,248.84,248.56,248.73,9032.0,240.4774,240.7483,240.4774,240.6419,9032.0
2024-02-09 14:00:00,248.74,248.87,248.56,248.74,8007.0,240.6516,240.7774,240.4774,240.6516,8007.0
2024-02-09 14:10:00,248.72,248.83,248.67,248.69,10105.0,240.6322,240.7387,240.5839,240.6032,10105.0
2024-02-09 14:20:00,248.63,248.79,248.63,248.64,7452.0,240.5452,240.7,240.5452,240.5548,7452.0
2024-02-09 14:30:00,248.68,248.92,248.58,248.9,13084.0,240.5935,240.8257,240.4968,240.8064,13084.0
2024-02-09 14:40:00,248.94,249.03,248.79,248.79,7697.0,240.8451,240.9321,240.7,240.7,7697.0
2024-02-09 14:50:00,248.86,248.95,248.81,248.83,13555.0,240.7677,240.8547,240.7193,240.7387,13555.0
2024-02-09 15:00:00,248.8,248.88,248.61,248.88,8603.0,240.7096,240.787,240.5258,240.787,8603.0
2024-02-09 15:10:00,248.88,249.13,248.88,249.1,15954.0,240.787,241.0289,240.787,240.9999,15954.0
2024-02-09 15:20:00,249.09,249.19,248.86,248.9,16507.0,240.9902,241.0869,240.7677,240.8064,16507.0
2024-02-09 15:30:00,248.95,249.08,248.85,248.97,18649.0,240.8547,240.9805,240.758,240.8741,18649.0
2024-02-09 15:40:00,249.01,249.1,248.83,248.86,39393.0,240.9128,240.9999,240.7387,240.7677,39393.0
2024-02-09 15:50:00,248.86,249.55,248.85,249.46,89638.0,240.7677,241.4352,240.758,241.3482,89638.0
2024-02-12 09:30:00,248.79,249.07,247.68,248.48,85620.0,240.7,240.9708,239.626,240.4,85620.0
2024-02-12 09:40:00,248.45,248.57,247.55,247.81,53854.0,240.371,240.4871,239.5003,239.7518,53854.0
2024-02-12 09:50:00,247.8,248.13,247.61,248.01,24329.0,239.7421,240.0614,239.5583,239.9453,24329.0
2024-02-12 10:00:00,248.04,248.2,247.0,247.13,33669.0,239.9743,240.1291,238.9682,239.0939,33669.0
2024-02-12 10:10:00,247.01,247.65,247.0,247.55,20722.0,238.9778,239.597,238.9682,239.5003,20722.0
2024-02-12 10:20:00,247.49,247.85,247.18,247.59,94640.0,239.4422,239.7905,239.1423,239.539,94640.0
2024-02-12 10:30:00,247.63,247.71,247.09,247.28,11944.0,239.5777,239.6551,239.0552,239.2391,11944.0
2024-02-12 10:40:00,247.38,247.76,247.18,247.7,37854.0,239.3358,239.7034,239.1423,239.6454,37854.0
2024-02-12 10:50:00,247.7,248.07,247.65,247.94,20032.0,239.6454,240.0034,239.597,239.8776,20032.0
2024-02-12 11:00:00,248.01,248.73,247.87,248.73,96416.0,239.9453,240.6419,239.8099,240.6419,96416.0
2024-02-12 11:10:00,248.76,248.78,248.15,248.23,29983.0,240.6709,240.6903,240.0808,240.1582,29983.0
2024-02-12 11:20:00,248.17,248.39,247.95,248.01,7777.0,240.1001,240.313,239.8873,239.9453,7777.0
2024-02-12 11:30:00,247.95,248.42,247.84,248.32,11111.0,239.8873,240.342,239.7808,240.2452,11111.0
2024-02-12 11:40:00,248.35,248.39,248.22,248.38,5523.0,240.2743,240.313,240.1485,240.3033,5523.0
2024-02-12 11:50:00,248.4,248.52,248.15,248.27,32827.0,240.3226,240.4387,240.0808,240.1969,32827.0
2024-02-12 12:00:00,248.15,248.26,247.73,247.76,9746.0,240.0808,240.1872,239.6744,239.7034,9746.0
2024-02-12 12:10:00,247.8,248.03,247.77,247.93,12596.0,239.7421,239.9647,239.7131,239.8679,12596.0
2024-02-12 12:20:00,247.87,247.87,247.51,247.55,21986.0,239.8099,239.8099,239.4616,239.5003,21986.0
2024-02-12 12:30:00,247.6,247.65,247.3,247.42,15528.0,239.5486,239.597,239.2584,239.3745,15528.0
2024-02-12 12:40:00,247.45,247.52,247.17,247.44,13244.0,239.4035,239.4712,239.1326,239.3939,13244.0
2024-02-12 12:50:00,247.49,247.55,247.35,247.45,10059.0,239.4422,239.5003,239.3068,239.4035,10059.0
2024-02-12 13:00:00,247.47,247.53,247.27,247.33,17221.0,239.4229,239.4809,239.2294,239.2874,17221.0
2024-02-12 13:10:00,247.35,247.64,247.32,247.6,29731.0,239.3068,239.5873,239.2778,239.5486,29731.0
2024-02-12 13:20:00,247.61,247.63,247.36,247.51,15580.0,239.5583,239.5777,239.3165,239.4616,15580.0
2024-02-12 13:30:00,247.47,247.71,247.4,247.47,35294.0,239.4229,239.6551,239.3552,239.4229,35294.0
2024-02-12 13:40:00,247.51,247.57,247.29,247.36,19293.0,239.4616,239.5196,239.2487,239.3165,19293.0
2024-02-12 13:50:00,247.35,247.55,247.27,247.51,13020.0,239.3068,239.5003,239.2294,239.4616,13020.0
2024-02-12 14:00:00,247.46,247.57,247.33,247.34,16177.0,239.4132,239.5196,239.2874,239.2971,16177.0
2024-02-12 14:10:00,247.36,247.49,247.14,247.14,20148.0,239.3165,239.4422,239.1036,239.1036,20148.0
2024-02-12 14:20:00,247.11,247.45,247.02,247.39,17276.0,239.0746,239.4035,238.9875,239.3455,17276.0
2024-02-12 14:30:00,247.34,247.51,247.19,247.24,20182.0,239.2971,239.4616,239.152,239.2004,20182.0
2024-02-12 14:40:00,247.24,247.5,247.24,247.38,15740.0,239.2004,239.4519,239.2004,239.3358,15740.0
2024-02-12 14:50:00,247.38,247.5,247.12,247.5,27341.0,239.3358,239.4519,239.0843,239.4519,27341.0
2024-02-12 15:00:00,247.5,247.54,247.33,247.47,18610.0,239.4519,239.4906,239.2874,239.4229,18610.0
2024-02-12 15:10:00,247.46,247.47,247.04,247.15,33053.0,239.4132,239.4229,239.0069,239.1133,33053.0
2024-02-12 15:20:00,247.1,247.5,247.07,247.28,20273.0,239.0649,239.4519,239.0359,239.2391,20273.0
2024-02-12 15:30:00,247.27,247.37,247.05,247.29,46902.0,239.2294,239.3261,239.0165,239.2487,46902.0
2024-02-12 15:40:00,247.26,247.49,247.2,247.48,64033.0,239.2197,239.4422,239.1617,239.4325,64033.0
2024-02-12 15:50:00,247.51,247.65,247.28,247.47,192735.0,239.4616,239.597,239.2391,239.4229,192735.0
2024-02-13 09:30:00,246.0,246.27,243.74,244.77,106643.0,238.0007,238.2619,235.8142,236.8107,106643.0
2024-02-13 09:40:00,244.76,245.55,244.71,245.04,35741.0,236.801,237.5653,236.7526,237.0719,35741.0
2024-02-13 09:50:00,245.08,245.5,244.21,244.21,82700.0,237.1106,237.5169,236.2689,236.2689,82700.0
2024-02-13 10:00:00,244.23,244.83,243.96,244.57,48409.0,236.2882,236.8687,236.027,236.6172,48409.0
2024-02-13 10:10:00,244.58,244.84,244.41,244.61,32420.0,236.6269,236.8784,236.4624,236.6559,32420.0
2024-02-13 10:20:00,244.54,244.85,244.21,244.69,52552.0,236.5882,236.8881,236.2689,236.7333,52552.0
2024-02-13 10:30:00,244.64,244.86,244.39,244.39,25036.0,236.6849,236.8977,236.443,236.443,25036.0
2024-02-13 10:40:00,244.41,244.68,244.02,244.68,62486.0,236.4624,236.7236,236.0851,236.7236,62486.0
2024-02-13 10:50:00,244.61,244.83,244.4,244.71,21988.0,236.6559,236.8687,236.4527,236.7526,21988.0
2024-02-13 11:00:00,244.84,244.94,244.47,244.88,45699.0,236.8784,236.9751,236.5204,236.9171,45699.0
2024-02-13 11:10:00,244.9,245.14,244.81,245.05,39484.0,236.9364,237.1686,236.8494,237.0816,39484.0
2024-02-13 11:20:00,245.04,245.17,244.95,244.97,24459.0,237.0719,237.1977,236.9848,237.0042,24459.0
2024-02-13 11:30:00,244.93,245.5,244.93,245.23,41781.0,236.9655,237.5169,236.9655,237.2557,41781.0
2024-02-13 11:40:00,245.24,245.25,244.98,245.25,17757.0,237.2654,237.2751,237.0138,237.2751,17757.0
2024-02-13 11:50:00,245.25,245.25,244.94,245.16,12962.0,237.2751,237.2751,236.9751,237.188,12962.0
2024-02-13 12:00:00,245.18,245.26,245.08,245.2,8534.0,237.2073,237.2847,237.1106,237.2267,8534.0
2024-02-13 12:10:00,245.15,245.39,245.03,245.03,15813.0,237.1783,237.4105,237.0622,237.0622,15813.0
2024-02-13 12:20:00,245.06,245.25,244.81,244.82,22846.0,237.0912,237.2751,236.8494,236.859,22846.0
2024-02-13 12:30:00,244.79,245.3,244.77,245.22,28328.0,236.83,237.3234,236.8107,237.246,28328.0
2024-02-13 12:40:00,245.27,245.32,245.05,245.22,14721.0,237.2944,237.3428,237.0816,237.246,14721.0
2024-02-13 12:50:00,245.21,245.38,245.06,245.34,36159.0,237.2364,237.4008,237.0912,237.3621,36159.0
2024-02-13 13:00:00,245.36,245.49,245.24,245.32,14598.0,237.3815,237.5073,237.2654,237.3428,14598.0
2024-02-13 13:10:00,245.33,245.48,245.22,245.36,19362.0,237.3525,237.4976,237.246,237.3815,19362.0
2024-02-13 13:20:00,245.32,245.45,245.3,245.38,12590.0,237.3428,237.4686,237.3234,237.4008,12590.0
2024-02-13 13:30:00,245.37,245.41,245.09,245.13,17207.0,237.3912,237.4299,237.1203,237.159,17207.0
2024-02-13 13:40:00,245.05,245.19,244.99,245.11,14268.0,237.0816,237.217,237.0235,237.1396,14268.0
2024-02-13 13:50:00,245.09,245.19,244.91,244.97,12686.0,237.1203,237.217,236.9461,237.0042,12686.0
2024-02-13 14:00:00,244.97,245.12,244.88,245.04,24433.0,237.0042,237.1493,236.9171,237.0719,24433.0
2024-02-13 14:10:00,245.11,245.11,244.75,244.88,27583.0,237.1396,237.1396,236.7913,236.9171,27583.0
2024-02-13 14:20:00,244.82,244.87,244.5,244.51,21949.0,236.859,236.9074,236.5495,236.5591,21949.0
2024-02-13 14:30:00,244.5,244.97,244.49,244.87,41293.0,236.5495,237.0042,236.5398,236.9074,41293.0
2024-02-13 14:40:00,244.9,245.02,244.33,244.49,30465.0,236.9364,237.0525,236.385,236.5398,30465.0
2024-02-13 14:50:00,244.52,244.61,244.12,244.24,66524.0,236.5688,236.6559,236.1818,236.2979,66524.0
2024-02-13 15:00:00,244.26,244.79,244.19,244.67,25143.0,236.3173,236.83,236.2495,236.7139,25143.0
2024-02-13 15:10:00,244.67,244.71,244.29,244.3,19037.0,236.7139,236.7526,236.3463,236.356,19037.0
2024-02-13 15:20:00,244.33,244.48,244.28,244.41,33442.0,236.385,236.5301,236.3366,236.4624,33442.0
2024-02-13 15:30:00,244.4,245.05,244.36,244.95,50286.0,236.4527,237.0816,236.414,236.9848,50286.0
2024-02-13 15:40:00,244.93,245.3,244.89,245.3,67588.0,236.9655,237.3234,236.9268,237.3234,67588.0
2024-02-13 15:50:00,245.29,245.68,244.97,245.63,220328.0,237.3138,237.6911,237.0042,237.6427,220328.0
2024-02-14 09:30:00,246.36,247.08,245.31,245.76,90669.0,238.349,239.0456,237.3331,237.7685,90669.0
2024-02-14 09:40:00,245.55,245.82,245.05,245.38,44121.0,237.5653,237.8265,237.0816,237.4008,44121.0
2024-02-14 09:50:00,245.46,245.89,245.36,245.58,22000.0,237.4782,237.8943,237.3815,237.5943,22000.0
2024-02-14 10:00:00,245.65,245.95,245.51,245.63,10157.0,237.6621,237.9523,237.5266,237.6427,10157.0
2024-02-14 10:10:00,245.68,246.29,245.68,246.29,9888.0,237.6911,238.2812,237.6911,238.2812,9888.0
2024-02-14 10:20:00,246.31,247.0,246.22,246.46,10468.0,238.3006,238.9682,238.2135,238.4457,10468.0
2024-02-14 10:30:00,246.55,246.64,245.97,246.05,10145.0,238.5328,238.6199,237.9717,238.049,10145.0
2024-02-14 10:40:00,245.98,246.41,245.76,246.32,12134.0,237.9813,238.3973,237.7685,238.3103,12134.0
2024-02-14 10:50:00,246.3,246.41,245.97,246.2,38883.0,238.2909,238.3973,237.9717,238.1942,38883.0
2024-02-14 11:00:00,246.21,246.62,245.95,246.29,20798.0,238.2038,238.6005,237.9523,238.2812,20798.0
2024-02-14 11:10:00,246.37,247.0,246.35,246.94,14367.0,238.3586,238.9682,238.3393,238.9101,14367.0
2024-02-14 11:20:00,246.93,247.38,246.85,247.07,17599.0,238.9004,239.3358,238.823,239.0359,17599.0
2024-02-14 11:30:00,247.09,247.26,246.91,246.95,21430.0,239.0552,239.2197,238.8811,238.9198,21430.0
2024-02-14 11:40:00,246.95,247.18,246.89,247.03,11788.0,238.9198,239.1423,238.8617,238.9972,11788.0
2024-02-14 11:50:00,246.97,247.16,246.87,246.89,41151.0,238.9391,239.123,238.8424,238.8617,41151.0
2024-02-14 12:00:00,246.94,247.01,246.34,246.79,44708.0,238.9101,238.9778,238.3296,238.765,44708.0
2024-02-14 12:10:00,246.83,247.41,246.76,247.38,18911.0,238.8037,239.3648,238.736,239.3358,18911.0
2024-02-14 12:20:00,247.36,247.57,247.25,247.47,22249.0,239.3165,239.5196,239.21,239.4229,22249.0
2024-02-14 12:30:00,247.43,247.67,247.24,247.36,41122.0,239.3842,239.6164,239.2004,239.3165,41122.0
2024-02-14 12:40:00,247.41,247.54,247.2,247.51,27197.0,239.3648,239.4906,239.1617,239.4616,27197.0
2024-02-14 12:50:00,247.51,247.57,247.2,247.31,29844.0,239.4616,239.5196,239.1617,239.2681,29844.0
2024-02-14 13:00:00,247.36,247.72,247.23,247.63,23615.0,239.3165,239.6647,239.1907,239.5777,23615.0
2024-02-14 13:10:00,247.62,247.69,247.36,247.53,21773.0,239.568,239.6357,239.3165,239.4809,21773.0
2024-02-14 13:20:00,247.44,247.77,247.39,247.77,24799.0,239.3939,239.7131,239.3455,239.7131,24799.0
2024-02-14 13:30:00,247.83,248.02,247.7,248.01,30557.0,239.7712,239.955,239.6454,239.9453,30557.0
2024-02-14 13:40:00,248.01,248.32,247.95,248.26,25673.0,239.9453,240.2452,239.8873,240.1872,25673.0
2024-02-14 13:50:00,248.28,248.49,248.1,248.27,19064.0,240.2065,240.4097,240.0324,240.1969,19064.0
2024-02-14 14:00:00,248.23,248.42,247.85,248.05,25666.0,240.1582,240.342,239.7905,239.984,25666.0
2024-02-14 14:10:00,248.11,248.63,248.08,248.47,19466.0,240.0421,240.5452,240.013,240.3904,19466.0
2024-02-14 14:20:00,248.48,248.98,248.47,248.92,36816.0,240.4,240.8838,240.3904,240.8257,36816.0
2024-02-14 14:30:00,248.93,249.21,248.79,249.02,32438.0,240.8354,241.1063,240.7,240.9225,32438.0
2024-02-14 14:40:00,248.97,249.34,248.91,249.26,38274.0,240.8741,241.2321,240.816,241.1547,38274.0
2024-02-14 14:50:00,249.32,249.44,249.17,249.41,49068.0,241.2127,241.3288,241.0676,241.2998,49068.0
2024-02-14 15:00:00,249.49,249.63,249.18,249.56,36437.0,241.3772,241.5126,241.0773,241.4449,36437.0
2024-02-14 15:10:00,249.55,250.0,249.41,249.9,44905.0,241.4352,241.8706,241.2998,241.7739,44905.0
2024-02-14 15:20:00,249.94,250.36,249.87,250.26,34439.0,241.8126,242.2189,241.7448,242.1222,34439.0
2024-02-14 15:30:00,250.23,250.3,249.76,250.0,52110.0,242.0931,242.1609,241.6384,241.8706,52110.0
2024-02-14 15:40:00,250.03,250.14,249.65,249.83,56652.0,241.8996,242.0061,241.532,241.7061,56652.0
2024-02-14 15:50:00,249.81,250.27,249.64,250.02,200026.0,241.6868,242.1318,241.5223,241.89,200026.0
2024-02-15 09:30:00,250.0,251.37,249.52,251.18,107389.0,241.8706,243.1961,241.4062,243.0122,107389.0
2024-02-15 09:40:00,251.16,251.39,250.18,250.4,47187.0,242.9929,243.2154,242.0448,242.2576,47187.0
2024-02-15 09:50:00,250.14,251.13,249.99,250.92,21115.0,242.0061,242.9639,241.8609,242.7607,21115.0
2024-02-15 10:00:00,251.02,251.34,250.37,250.95,40207.0,242.8574,243.167,242.2286,242.7897,40207.0
2024-02-15 10:10:00,250.9,251.29,250.71,251.29,46163.0,242.7413,243.1187,242.5575,243.1187,46163.0
2024-02-15 10:20:00,251.23,251.23,250.32,250.41,20390.0,243.0606,243.0606,242.1802,242.2673,20390.0
2024-02-15 10:30:00,250.31,250.31,249.35,249.35,23386.0,242.1705,242.1705,241.2417,241.2417,23386.0
2024-02-15 10:40:00,249.3,249.44,248.79,249.35,26145.0,241.1934,241.3288,240.7,241.2417,26145.0
2024-02-15 10:50:00,249.39,249.82,249.29,249.3,21462.0,241.2804,241.6965,241.1837,241.1934,21462.0
2024-02-15 11:00:00,249.4,249.53,248.96,249.01,104465.0,241.2901,241.4159,240.8644,240.9128,104465.0
2024-02-15 11:10:00,249.01,249.54,249.0,249.29,29116.0,240.9128,241.4256,240.9031,241.1837,29116.0
2024-02-15 11:20:00,249.3,249.47,249.12,249.36,20421.0,241.1934,241.3578,241.0192,241.2514,20421.0
2024-02-15 11:30:00,249.28,249.35,248.98,249.2,23124.0,241.174,241.2417,240.8838,241.0966,23124.0
2024-02-15 11:40:00,249.25,249.51,249.17,249.45,33714.0,241.145,241.3965,241.0676,241.3385,33714.0
2024-02-15 11:50:00,249.45,249.51,249.1,249.29,94143.0,241.3385,241.3965,240.9999,241.1837,94143.0
2024-02-15 12:00:00,249.27,249.49,249.14,249.34,14380.0,241.1643,241.3772,241.0386,241.2321,14380.0
2024-02-15 12:10:00,249.32,249.6,249.08,249.43,28449.0,241.2127,241.4836,240.9805,241.3191,28449.0
2024-02-15 12:20:00,249.46,249.54,249.28,249.42,12369.0,241.3482,241.4256,241.174,241.3095,12369.0
2024-02-15 12:30:00,249.48,249.54,249.12,249.15,14260.0,241.3675,241.4256,241.0192,241.0482,14260.0
2024-02-15 12:40:00,249.14,249.51,249.13,249.44,17448.0,241.0386,241.3965,241.0289,241.3288,17448.0
2024-02-15 12:50:00,249.44,249.95,249.44,249.8,8626.0,241.3288,241.8222,241.3288,241.6771,8626.0
2024-02-15 13:00:00,249.86,250.46,249.7,250.46,8618.0,241.7352,242.3156,241.5804,242.3156,8618.0
2024-02-15 13:10:00,250.38,250.56,250.35,250.49,11732.0,242.2382,242.4124,242.2092,242.3447,11732.0
2024-02-15 13:20:00,250.53,250.61,249.9,250.06,20590.0,242.3834,242.4608,241.7739,241.9287,20590.0
2024-02-15 13:30:00,250.1,250.37,249.94,249.95,16951.0,241.9674,242.2286,241.8126,241.8222,16951.0
2024-02-15 13:40:00,250.03,250.03,249.49,249.68,15375.0,241.8996,241.8996,241.3772,241.561,15375.0
2024-02-15 13:50:00,249.75,250.0,249.74,249.84,18053.0,241.6287,241.8706,241.6191,241.7158,18053.0
2024-02-15 14:00:00,249.81,250.2,249.77,250.06,18539.0,241.6868,242.0641,241.6481,241.9287,18539.0
2024-02-15 14:10:00,249.96,250.28,249.78,250.28,15688.0,241.8319,242.1415,241.6578,242.1415,15688.0
2024-02-15 14:20:00,250.17,250.3,249.96,250.29,18256.0,242.0351,242.1609,241.8319,242.1512,18256.0
2024-02-15 14:30:00,250.26,250.87,250.21,250.44,18709.0,242.1222,242.7123,242.0738,242.2963,18709.0
2024-02-15 14:40:00,250.51,250.68,250.47,250.63,17004.0,242.364,242.5285,242.3253,242.4801,17004.0
2024-02-15 14:50:00,250.63,250.85,250.36,250.72,14122.0,242.4801,242.693,242.2189,242.5672,14122.0
2024-02-15 15:00:00,250.72,250.73,250.1,250.35,17141.0,242.5672,242.5769,241.9674,242.2092,17141.0
2024-02-15 15:10:00,250.37,250.76,250.3,250.63,13977.0,242.2286,242.6059,242.1609,242.4801,13977.0
2024-02-15 15:20:00,250.6,250.78,250.53,250.66,18284.0,242.4511,242.6252,242.3834,242.5091,18284.0
2024-02-15 15:30:00,250.58,250.78,250.32,250.39,23289.0,242.4317,242.6252,242.1802,242.2479,23289.0
2024-02-15 15:40:00,250.39,250.44,250.07,250.18,36231.0,242.2479,242.2963,241.9383,242.0448,36231.0
2024-02-15 15:50:00,250.23,250.72,250.2,250.65,112947.0,242.0931,242.5672,242.0641,242.4995,112947.0
2024-02-16 09:30:00,249.41,249.73,248.0,248.14,115614.0,241.2998,241.6094,239.9356,240.0711,115614.0
2024-02-16 09:40:00,248.14,249.18,247.85,249.1,17081.0,240.0711,241.0773,239.7905,240.9999,17081.0
2024-02-16 09:50:00,249.1,249.47,248.7,248.96,21034.0,240.9999,241.3578,240.6129,240.8644,21034.0
2024-02-16 10:00:00,248.96,249.45,248.63,249.42,32172.0,240.8644,241.3385,240.5452,241.3095,32172.0
2024-02-16 10:10:00,249.33,249.66,248.82,248.95,22655.0,241.2224,241.5417,240.729,240.8547,22655.0
2024-02-16 10:20:00,248.95,249.21,248.7,248.76,37091.0,240.8547,241.1063,240.6129,240.6709,37091.0
2024-02-16 10:30:00,248.79,248.87,248.6,248.69,36715.0,240.7,240.7774,240.5161,240.6032,36715.0
2024-02-16 10:40:00,248.69,249.0,248.57,248.74,20529.0,240.6032,240.9031,240.4871,240.6516,20529.0
2024-02-16 10:50:00,248.82,249.1,248.67,248.74,17555.0,240.729,240.9999,240.5839,240.6516,17555.0
2024-02-16 11:00:00,248.71,248.82,248.43,248.81,11145.0,240.6226,240.729,240.3517,240.7193,11145.0
2024-02-16 11:10:00,248.71,249.08,248.59,249.04,10022.0,240.6226,240.9805,240.5065,240.9418,10022.0
2024-02-16 11:20:00,249.16,249.33,249.06,249.25,11655.0,241.0579,241.2224,240.9612,241.145,11655.0
2024-02-16 11:30:00,249.19,249.21,248.83,248.99,14760.0,241.0869,241.1063,240.7387,240.8934,14760.0
2024-02-16 11:40:00,249.03,249.14,248.88,249.09,11823.0,240.9321,241.0386,240.787,240.9902,11823.0
2024-02-16 11:50:00,249.07,249.18,248.65,248.65,17812.0,240.9708,241.0773,240.5645,240.5645,17812.0
2024-02-16 12:00:00,248.78,248.94,248.4,248.5,27916.0,240.6903,240.8451,240.3226,240.4194,27916.0
2024-02-16 12:10:00,248.48,248.7,248.27,248.7,12471.0,240.4,240.6129,240.1969,240.6129,12471.0
2024-02-16 12:20:00,248.76,248.8,248.61,248.74,8533.0,240.6709,240.7096,240.5258,240.6516,8533.0
2024-02-16 12:30:00,248.74,248.81,248.48,248.53,7382.0,240.6516,240.7193,240.4,240.4484,7382.0
2024-02-16 12:40:00,248.57,248.71,248.42,248.42,12860.0,240.4871,240.6226,240.342,240.342,12860.0
2024-02-16 12:50:00,248.38,248.45,248.14,248.17,16540.0,240.3033,240.371,240.0711,240.1001,16540.0
2024-02-16 13:00:00,248.17,248.18,247.92,248.12,6453.0,240.1001,240.1098,239.8582,240.0517,6453.0
2024-02-16 13:10:00,248.15,248.36,248.07,248.36,9139.0,240.0808,240.2839,240.0034,240.2839,9139.0
2024-02-16 13:20:00,248.36,248.6,248.22,248.42,14121.0,240.2839,240.5161,240.1485,240.342,14121.0
2024-02-16 13:30:00,248.37,248.46,248.25,248.32,7594.0,240.2936,240.3807,240.1775,240.2452,7594.0
2024-02-16 13:40:00,248.34,248.34,248.07,248.07,9791.0,240.2646,240.2646,240.0034,240.0034,9791.0
2024-02-16 13:50:00,248.09,248.17,247.86,248.11,16441.0,240.0227,240.1001,239.8002,240.0421,16441.0
2024-02-16 14:00:00,248.14,248.14,247.89,247.96,11325.0,240.0711,240.0711,239.8292,239.8969,11325.0
2024-02-16 14:10:00,247.96,248.05,247.75,247.75,27561.0,239.8969,239.984,239.6938,239.6938,27561.0
2024-02-16 14:20:00,247.78,247.81,247.46,247.55,19353.0,239.7228,239.7518,239.4132,239.5003,19353.0
2024-02-16 14:30:00,247.49,247.5,246.92,247.06,36733.0,239.4422,239.4519,238.8908,239.0262,36733.0
2024-02-16 14:40:00,247.03,247.03,246.18,246.34,37144.0,238.9972,238.9972,238.1748,238.3296,37144.0
2024-02-16 14:50:00,246.14,246.6,246.05,246.33,38668.0,238.1361,238.5812,238.049,238.3199,38668.0
2024-02-16 15:00:00,246.33,246.96,246.19,246.83,40218.0,238.3199,238.9295,238.1845,238.8037,40218.0
2024-02-16 15:10:00,246.81,246.99,246.64,246.9,29053.0,238.7843,238.9585,238.6199,238.8714,29053.0
2024-02-16 15:20:00,246.89,247.13,246.83,246.98,21872.0,238.8617,239.0939,238.8037,238.9488,21872.0
2024-02-16 15:30:00,247.0,247.14,246.62,246.72,29354.0,238.9682,239.1036,238.6005,238.6973,29354.0
2024-02-16 15:40:00,246.68,246.69,246.16,246.16,70879.0,238.6586,238.6682,238.1555,238.1555,70879.0
2024-02-16 15:50:00,246.15,246.77,246.12,246.59,145910.0,238.1458,238.7456,238.1168,238.5715,145910.0
2024-02-20 09:30:00,246.59,246.61,244.87,245.57,59855.0,238.5715,238.5908,236.9074,237.5847,59855.0
2024-02-20 09:40:00,245.33,246.31,245.07,245.88,22202.0,237.3525,238.3006,237.1009,237.8846,22202.0
2024-02-20 09:50:00,246.01,246.7,245.9,245.98,35555.0,238.0104,238.6779,237.9039,237.9813,35555.0
2024-02-20 10:00:00,245.94,246.13,245.45,245.57,20628.0,237.9426,238.1264,237.4686,237.5847,20628.0
2024-02-20 10:10:00,245.63,245.93,245.47,245.9,19592.0,237.6427,237.933,237.4879,237.9039,19592.0
2024-02-20 10:20:00,245.83,246.76,245.73,246.75,15197.0,237.8362,238.736,237.7395,238.7263,15197.0
2024-02-20 10:30:00,246.75,246.8,246.32,246.53,7882.0,238.7263,238.7747,238.3103,238.5134,7882.0
2024-02-20 10:40:00,246.59,246.87,246.3,246.34,14534.0,238.5715,238.8424,238.2909,238.3296,14534.0
2024-02-20 10:50:00,246.34,246.78,246.26,246.65,9991.0,238.3296,238.7553,238.2522,238.6295,9991.0
2024-02-20 11:00:00,246.74,246.83,246.45,246.59,10969.0,238.7166,238.8037,238.436,238.5715,10969.0
2024-02-20 11:10:00,246.6,246.96,246.6,246.84,12066.0,238.5812,238.9295,238.5812,238.8134,12066.0
2024-02-20 11:20:00,246.87,246.87,246.52,246.83,8875.0,238.8424,238.8424,238.5038,238.8037,8875.0
2024-02-20 11:30:00,246.82,246.92,246.48,246.74,12872.0,238.794,238.8908,238.4651,238.7166,12872.0
2024-02-20 11:40:00,246.7,246.78,246.48,246.78,8357.0,238.6779,238.7553,238.4651,238.7553,8357.0
2024-02-20 11:50:00,246.77,246.98,246.74,246.81,9631.0,238.7456,238.9488,238.7166,238.7843,9631.0
2024-02-20 12:00:00,246.75,246.9,246.43,246.83,11474.0,238.7263,238.8714,238.4167,238.8037,11474.0
2024-02-20 12:10:00,246.75,246.93,246.61,246.76,11060.0,238.7263,238.9004,238.5908,238.736,11060.0
2024-02-20 12:20:00,246.79,247.11,246.64,246.73,14932.0,238.765,239.0746,238.6199,238.7069,14932.0
2024-02-20 12:30:00,246.69,246.85,246.49,246.49,9497.0,238.6682,238.823,238.4747,238.4747,9497.0
2024-02-20 12:40:00,246.55,246.86,246.52,246.67,9648.0,238.5328,238.8327,238.5038,238.6489,9648.0
2024-02-20 12:50:00,246.72,247.32,246.65,247.32,15563.0,238.6973,239.2778,238.6295,239.2778,15563.0
2024-02-20 13:00:00,247.19,247.28,246.95,247.09,21181.0,239.152,239.2391,238.9198,239.0552,21181.0
2024-02-20 13:10:00,247.02,247.13,246.82,247.01,12676.0,238.9875,239.0939,238.794,238.9778,12676.0
2024-02-20 13:20:00,247.05,247.15,246.58,246.65,25241.0,239.0165,239.1133,238.5618,238.6295,25241.0
2024-02-20 13:30:00,246.64,246.7,246.35,246.56,7732.0,238.6199,238.6779,238.3393,238.5425,7732.0
2024-02-20 13:40:00,246.56,246.78,246.56,246.64,8291.0,238.5425,238.7553,238.5425,238.6199,8291.0
2024-02-20 13:50:00,246.67,246.78,246.61,246.64,10790.0,238.6489,238.7553,238.5908,238.6199,10790.0
2024-02-20 14:00:00,246.71,246.73,246.6,246.61,13176.0,238.6876,238.7069,238.5812,238.5908,13176.0
2024-02-20 14:10:00,246.56,246.79,246.51,246.79,14424.0,238.5425,238.765,238.4941,238.765,14424.0
2024-02-20 14:20:00,246.84,246.84,246.61,246.8,10740.0,238.8134,238.8134,238.5908,238.7747,10740.0
2024-02-20 14:30:00,246.8,246.87,246.62,246.73,11409.0,238.7747,238.8424,238.6005,238.7069,11409.0
2024-02-20 14:40:00,246.72,246.94,246.72,246.94,10572.0,238.6973,238.9101,238.6973,238.9101,10572.0
2024-02-20 14:50:00,246.88,247.09,246.88,247.06,6916.0,238.8521,239.0552,238.8521,239.0262,6916.0
2024-02-20 15:00:00,247.09,247.11,246.75,246.95,22567.0,239.0552,239.0746,238.7263,238.9198,22567.0
2024-02-20 15:10:00,246.93,247.0,246.59,246.62,12786.0,238.9004,238.9682,238.5715,238.6005,12786.0
2024-02-20 15:20:00,246.64,247.03,246.64,246.96,16263.0,238.6199,238.9972,238.6199,238.9295,16263.0
2024-02-20 15:30:00,247.0,247.05,246.24,246.25,43538.0,238.9682,239.0165,238.2329,238.2425,43538.0
2024-02-20 15:40:00,246.21,246.66,246.21,246.38,34850.0,238.2038,238.6392,238.2038,238.3683,34850.0
2024-02-20 15:50:00,246.33,247.24,246.3,247.14,136549.0,238.3199,239.2004,238.2909,239.1036,136549.0
2024-02-21 09:30:00,249.44,249.44,247.32,249.05,61543.0,241.3288,241.3288,239.2778,240.9515,61543.0
2024-02-21 09:40:00,249.1,249.25,248.25,249.22,16745.0,240.9999,241.145,240.1775,241.116,16745.0
2024-02-21 09:50:00,249.44,249.87,249.15,249.61,19116.0,241.3288,241.7448,241.0482,241.4933,19116.0
2024-02-21 10:00:00,249.58,250.0,249.49,249.76,18879.0,241.4643,241.8706,241.3772,241.6384,18879.0
2024-02-21 10:10:00,249.74,250.22,249.67,250.19,11299.0,241.6191,242.0835,241.5513,242.0544,11299.0
2024-02-21 10:20:00,250.19,250.36,249.93,250.34,7825.0,242.0544,242.2189,241.8029,242.1995,7825.0
2024-02-21 10:30:00,250.27,250.37,249.75,250.11,12641.0,242.1318,242.2286,241.6287,241.977,12641.0
2024-02-21 10:40:00,250.15,250.21,249.95,250.13,14663.0,242.0157,242.0738,241.8222,241.9964,14663.0
2024-02-21 10:50:00,250.12,250.53,250.05,250.5,7852.0,241.9867,242.3834,241.919,242.3543,7852.0
2024-02-21 11:00:00,250.43,250.83,250.35,250.78,19676.0,242.2866,242.6736,242.2092,242.6252,19676.0
2024-02-21 11:10:00,250.79,250.97,250.69,250.7,20582.0,242.6349,242.8091,242.5382,242.5478,20582.0
2024-02-21 11:20:00,250.68,250.82,250.52,250.53,5596.0,242.5285,242.6639,242.3737,242.3834,5596.0
2024-02-21 11:30:00,250.57,250.58,250.27,250.32,7667.0,242.4221,242.4317,242.1318,242.1802,7667.0
2024-02-21 11:40:00,250.27,250.65,250.15,250.38,15416.0,242.1318,242.4995,242.0157,242.2382,15416.0
2024-02-21 11:50:00,250.39,250.61,250.35,250.44,8312.0,242.2479,242.4608,242.2092,242.2963,8312.0
2024-02-21 12:00:00,250.46,250.81,250.29,250.81,8699.0,242.3156,242.6543,242.1512,242.6543,8699.0
2024-02-21 12:10:00,250.82,251.32,250.8,251.21,5602.0,242.6639,243.1477,242.6446,243.0413,5602.0
2024-02-21 12:20:00,251.27,251.31,250.85,250.86,5717.0,243.0993,243.138,242.693,242.7026,5717.0
2024-02-21 12:30:00,250.78,250.85,250.57,250.62,13063.0,242.6252,242.693,242.4221,242.4704,13063.0
2024-02-21 12:40:00,250.61,250.7,250.5,250.62,16229.0,242.4608,242.5478,242.3543,242.4704,16229.0
2024-02-21 12:50:00,250.62,250.87,250.57,250.8,6435.0,242.4704,242.7123,242.4221,242.6446,6435.0
2024-02-21 13:00:00,250.75,250.78,250.23,250.39,16100.0,242.5962,242.6252,242.0931,242.2479,16100.0
2024-02-21 13:10:00,250.38,250.59,250.17,250.5,10497.0,242.2382,242.4414,242.0351,242.3543,10497.0
2024-02-21 13:20:00,250.55,250.71,250.48,250.66,6446.0,242.4027,242.5575,242.335,242.5091,6446.0
2024-02-21 13:30:00,250.59,250.77,250.58,250.76,6643.0,242.4414,242.6156,242.4317,242.6059,6643.0
2024-02-21 13:40:00,250.75,250.83,250.61,250.67,9756.0,242.5962,242.6736,242.4608,242.5188,9756.0
2024-02-21 13:50:00,250.7,250.7,250.45,250.58,4742.0,242.5478,242.5478,242.306,242.4317,4742.0
2024-02-21 14:00:00,250.52,250.79,250.31,250.42,9099.0,242.3737,242.6349,242.1705,242.2769,9099.0
2024-02-21 14:10:00,250.36,250.47,250.07,250.15,10419.0,242.2189,242.3253,241.9383,242.0157,10419.0
2024-02-21 14:20:00,250.12,250.19,249.76,250.08,11496.0,241.9867,242.0544,241.6384,241.948,11496.0
2024-02-21 14:30:00,250.07,250.16,249.86,249.91,10370.0,241.9383,242.0254,241.7352,241.7835,10370.0
2024-02-21 14:40:00,249.89,250.26,249.83,250.25,8823.0,241.7642,242.1222,241.7061,242.1125,8823.0
2024-02-21 14:50:00,250.22,250.27,250.09,250.26,14082.0,242.0835,242.1318,241.9577,242.1222,14082.0
2024-02-21 15:00:00,250.21,250.28,249.9,250.1,26537.0,242.0738,242.1415,241.7739,241.9674,26537.0
2024-02-21 15:10:00,250.15,250.15,249.7,249.79,18701.0,242.0157,242.0157,241.5804,241.6674,18701.0
2024-02-21 15:20:00,249.77,249.81,249.47,249.76,16156.0,241.6481,241.6868,241.3578,241.6384,16156.0
2024-02-21 15:30:00,249.76,250.58,249.74,250.45,24547.0,241.6384,242.4317,241.6191,242.306,24547.0
2024-02-21 15:40:00,250.5,250.62,250.36,250.45,22793.0,242.3543,242.4704,242.2189,242.306,22793.0
2024-02-21 15:50:00,250.46,251.46,250.46,251.33,88017.0,242.3156,243.2831,242.3156,243.1574,88017.0
2024-02-22 09:30:00,251.99,251.99,250.47,251.08,62326.0,243.7959,243.7959,242.3253,242.9155,62326.0
2024-02-22 09:40:00,250.84,251.08,250.11,250.83,29046.0,242.6833,242.9155,241.977,242.6736,29046.0
2024-02-22 09:50:00,250.68,251.58,250.39,251.58,21832.0,242.5285,243.3992,242.2479,243.3992,21832.0
2024-02-22 10:00:00,251.47,251.66,251.06,251.18,22312.0,243.2928,243.4766,242.8961,243.0122,22312.0
2024-02-22 10:10:00,251.22,251.52,251.09,251.25,20653.0,243.0509,243.3412,242.9252,243.08,20653.0
2024-02-22 10:20:00,251.34,251.52,251.12,251.34,20338.0,243.167,243.3412,242.9542,243.167,20338.0
2024-02-22 10:30:00,251.27,251.98,251.26,251.9,23211.0,243.0993,243.7862,243.0896,243.7088,23211.0
2024-02-22 10:40:00,251.92,252.28,251.87,251.97,14503.0,243.7282,244.0765,243.6798,243.7765,14503.0
2024-02-22 10:50:00,251.95,252.13,251.82,251.96,8535.0,243.7572,243.9313,243.6314,243.7669,8535.0
2024-02-22 11:00:00,251.94,252.22,251.82,252.17,7687.0,243.7475,244.0184,243.6314,243.97,7687.0
2024-02-22 11:10:00,252.22,252.42,252.15,252.15,11389.0,244.0184,244.2119,243.9507,243.9507,11389.0
2024-02-22 11:20:00,252.08,252.24,251.97,252.13,10266.0,243.883,244.0378,243.7765,243.9313,10266.0
2024-02-22 11:30:00,252.18,252.18,252.02,252.03,10033.0,243.9797,243.9797,243.8249,243.8346,10033.0
2024-02-22 11:40:00,252.0,252.16,251.63,251.63,9726.0,243.8056,243.9604,243.4476,243.4476,9726.0
2024-02-22 11:50:00,251.79,252.21,251.73,251.73,26428.0,243.6024,244.0087,243.5443,243.5443,26428.0
2024-02-22 12:00:00,251.76,252.61,251.52,252.5,22510.0,243.5734,244.3957,243.3412,244.2893,22510.0
2024-02-22 12:10:00,252.24,252.38,252.01,252.32,7135.0,244.0378,244.1732,243.8152,244.1152,7135.0
2024-02-22 12:20:00,252.35,252.76,252.19,252.7,8564.0,244.1442,244.5409,243.9894,244.4828,8564.0
2024-02-22 12:30:00,252.78,252.89,252.54,252.59,6195.0,244.5602,244.6666,244.328,244.3764,6195.0
2024-02-22 12:40:00,252.6,252.67,252.44,252.56,13530.0,244.3861,244.4538,244.2313,244.3474,13530.0
2024-02-22 12:50:00,252.56,252.71,252.49,252.57,7807.0,244.3474,244.4925,244.2796,244.357,7807.0
2024-02-22 13:00:00,252.58,252.59,252.33,252.43,6904.0,244.3667,244.3764,244.1248,244.2216,6904.0
2024-02-22 13:10:00,252.34,252.54,252.22,252.54,11753.0,244.1345,244.328,244.0184,244.328,11753.0
2024-02-22 13:20:00,252.6,253.07,252.58,253.07,14993.0,244.3861,244.8408,244.3667,244.8408,14993.0
2024-02-22 13:30:00,253.08,253.19,252.82,253.19,10785.0,244.8505,244.9569,244.5989,244.9569,10785.0
2024-02-22 13:40:00,253.2,253.34,253.14,253.34,11734.0,244.9665,245.102,244.9085,245.102,11734.0
2024-02-22 13:50:00,253.25,253.49,253.21,253.41,11241.0,245.0149,245.2471,244.9762,245.1697,11241.0
2024-02-22 14:00:00,253.43,253.9,253.41,253.89,14353.0,245.1891,245.6438,245.1697,245.6341,14353.0
2024-02-22 14:10:00,253.83,254.14,253.81,254.07,31074.0,245.5761,245.876,245.5567,245.8083,31074.0
2024-02-22 14:20:00,254.15,254.45,253.92,254.39,15308.0,245.8857,246.1759,245.6631,246.1179,15308.0
2024-02-22 14:30:00,254.39,254.41,253.9,253.96,12813.0,246.1179,246.1372,245.6438,245.7018,12813.0
2024-02-22 14:40:00,253.98,254.06,253.69,253.79,14294.0,245.7212,245.7986,245.4406,245.5374,14294.0
2024-02-22 14:50:00,253.74,253.94,253.6,253.67,17518.0,245.489,245.6825,245.3535,245.4213,17518.0
2024-02-22 15:00:00,253.69,253.91,253.58,253.81,17329.0,245.4406,245.6535,245.3342,245.5567,17329.0
2024-02-22 15:10:00,253.72,253.93,253.69,253.93,17284.0,245.4696,245.6728,245.4406,245.6728,17284.0
2024-02-22 15:20:00,253.92,254.21,253.89,254.1,21857.0,245.6631,245.9437,245.6341,245.8373,21857.0
2024-02-22 15:30:00,254.08,254.09,253.7,253.85,20457.0,245.8179,245.8276,245.4503,245.5954,20457.0
2024-02-22 15:40:00,253.87,254.11,253.7,253.83,24194.0,245.6148,245.847,245.4503,245.5761,24194.0
2024-02-22 15:50:00,253.77,254.96,253.77,254.47,140285.0,245.518,246.6693,245.518,246.1953,140285.0
2024-02-23 09:30:00,255.27,256.31,254.95,255.2,31145.0,246.9692,247.9754,246.6596,246.9015,31145.0
2024-02-23 09:40:00,255.33,256.6,255.27,256.48,10761.0,247.0273,248.256,246.9692,248.1399,10761.0
2024-02-23 09:50:00,256.34,256.64,255.85,256.51,23139.0,248.0044,248.2947,247.5304,248.1689,23139.0
2024-02-23 10:00:00,256.45,256.52,255.73,256.47,13942.0,248.1109,248.1786,247.4143,248.1302,13942.0
2024-02-23 10:10:00,256.55,256.64,256.14,256.53,19420.0,248.2076,248.2947,247.8109,248.1883,19420.0
2024-02-23 10:20:00,256.6,257.2,256.57,256.98,25899.0,248.256,248.8365,248.227,248.6236,25899.0
2024-02-23 10:30:00,257.1,257.65,257.1,257.54,39824.0,248.7397,249.2718,248.7397,249.1654,39824.0
2024-02-23 10:40:00,257.52,257.99,257.42,257.79,42877.0,249.1461,249.6008,249.0493,249.4073,42877.0
2024-02-23 10:50:00,257.78,257.8,257.07,257.7,43236.0,249.3976,249.417,248.7107,249.3202,43236.0
2024-02-23 11:00:00,257.76,257.79,256.82,257.36,42713.0,249.3783,249.4073,248.4688,248.9913,42713.0
2024-02-23 11:10:00,257.36,257.36,256.44,257.11,27568.0,248.9913,248.9913,248.1012,248.7494,27568.0
2024-02-23 11:20:00,257.11,257.15,256.46,256.95,18968.0,248.7494,248.7881,248.1205,248.5946,18968.0
2024-02-23 11:30:00,256.95,257.19,256.63,256.9,24513.0,248.5946,248.8268,248.285,248.5462,24513.0
2024-02-23 11:40:00,256.92,257.01,256.5,256.83,85837.0,248.5656,248.6527,248.1592,248.4785,85837.0
2024-02-23 11:50:00,256.77,256.99,256.56,256.63,19259.0,248.4205,248.6333,248.2173,248.285,19259.0
2024-02-23 12:00:00,256.61,256.72,256.41,256.72,7602.0,248.2657,248.3721,248.0722,248.3721,7602.0
2024-02-23 12:10:00,256.65,256.68,256.51,256.59,7940.0,248.3044,248.3334,248.1689,248.2463,7940.0
2024-02-23 12:20:00,256.59,256.64,256.18,256.18,11399.0,248.2463,248.2947,247.8496,247.8496,11399.0
2024-02-23 12:30:00,256.17,256.52,256.14,256.37,17295.0,247.84,248.1786,247.8109,248.0335,17295.0
2024-02-23 12:40:00,256.35,256.72,256.29,256.69,23255.0,248.0141,248.3721,247.9561,248.3431,23255.0
2024-02-23 12:50:00,256.73,256.73,256.53,256.53,6929.0,248.3818,248.3818,248.1883,248.1883,6929.0
2024-02-23 13:00:00,256.55,256.59,256.19,256.19,14928.0,248.2076,248.2463,247.8593,247.8593,14928.0
2024-02-23 13:10:00,256.17,256.54,256.16,256.48,4607.0,247.84,248.1979,247.8303,248.1399,4607.0
2024-02-23 13:20:00,256.5,256.66,256.41,256.63,8589.0,248.1592,248.314,248.0722,248.285,8589.0
2024-02-23 13:30:00,256.63,256.77,256.59,256.69,9261.0,248.285,248.4205,248.2463,248.3431,9261.0
2024-02-23 13:40:00,256.73,256.74,256.55,256.65,7406.0,248.3818,248.3914,248.2076,248.3044,7406.0
2024-02-23 13:50:00,256.61,256.61,256.44,256.44,9754.0,248.2657,248.2657,248.1012,248.1012,9754.0
2024-02-23 14:00:00,256.46,256.51,255.99,256.03,8024.0,248.1205,248.1689,247.6658,247.7045,8024.0
2024-02-23 14:10:00,256.03,256.29,255.96,256.22,6283.0,247.7045,247.9561,247.6368,247.8883,6283.0
2024-02-23 14:20:00,256.24,256.29,256.18,256.26,12067.0,247.9077,247.9561,247.8496,247.927,12067.0
2024-02-23 14:30:00,256.21,256.51,256.21,256.51,13209.0,247.8787,248.1689,247.8787,248.1689,13209.0
2024-02-23 14:40:00,256.49,256.52,256.4,256.49,20937.0,248.1496,248.1786,248.0625,248.1496,20937.0
2024-02-23 14:50:00,256.51,256.71,256.46,256.71,12729.0,248.1689,248.3624,248.1205,248.3624,12729.0
2024-02-23 15:00:00,256.73,256.83,256.64,256.72,15723.0,248.3818,248.4785,248.2947,248.3721,15723.0
2024-02-23 15:10:00,256.68,256.95,256.6,256.95,21865.0,248.3334,248.5946,248.256,248.5946,21865.0
2024-02-23 15:20:00,256.98,257.3,256.9,257.3,18663.0,248.6236,248.9332,248.5462,248.9332,18663.0
2024-02-23 15:30:00,257.3,257.66,257.26,257.53,23343.0,248.9332,249.2815,248.8945,249.1557,23343.0
2024-02-23 15:40:00,257.55,257.95,257.54,257.7,40344.0,249.1751,249.5621,249.1654,249.3202,40344.0
2024-02-23 15:50:00,257.68,258.09,256.88,256.94,171860.0,249.3009,249.6975,248.5269,248.5849,171860.0
2024-02-26 09:30:00,256.99,258.15,256.45,257.25,39468.0,248.6333,249.7556,248.1109,248.8849,39468.0
2024-02-26 09:40:00,257.22,258.66,257.19,257.42,42124.0,248.8558,250.249,248.8268,249.0493,42124.0
2024-02-26 09:50:00,257.41,257.67,256.5,257.11,22293.0,249.0397,249.2912,248.1592,248.7494,22293.0
2024-02-26 10:00:00,257.14,257.14,256.04,256.3,15721.0,248.7784,248.7784,247.7142,247.9657,15721.0
2024-02-26 10:10:00,256.31,256.38,255.59,255.78,21991.0,247.9754,248.0431,247.2788,247.4627,21991.0
2024-02-26 10:20:00,255.82,256.0,255.62,255.72,72568.0,247.5014,247.6755,247.3079,247.4046,72568.0
2024-02-26 10:30:00,255.7,256.01,255.46,255.75,44561.0,247.3853,247.6852,247.1531,247.4336,44561.0
2024-02-26 10:40:00,255.87,256.08,255.51,255.58,66023.0,247.5497,247.7529,247.2014,247.2692,66023.0
2024-02-26 10:50:00,255.52,255.93,255.51,255.55,50384.0,247.2111,247.6078,247.2014,247.2401,50384.0
2024-02-26 11:00:00,255.53,255.68,255.14,255.27,18193.0,247.2208,247.3659,246.8435,246.9692,18193.0
2024-02-26 11:10:00,255.3,255.81,255.05,255.13,21489.0,246.9983,247.4917,246.7564,246.8338,21489.0
2024-02-26 11:20:00,255.12,255.12,254.69,254.7,28767.0,246.8241,246.8241,246.4081,246.4178,28767.0
2024-02-26 11:30:00,254.71,254.75,254.4,254.7,31393.0,246.4274,246.4661,246.1275,246.4178,31393.0
2024-02-26 11:40:00,254.73,255.02,254.51,254.72,23275.0,246.4468,246.7274,246.234,246.4371,23275.0
2024-02-26 11:50:00,254.7,254.82,254.63,254.64,16867.0,246.4178,246.5339,246.35,246.3597,16867.0
2024-02-26 12:00:00,254.64,254.72,254.28,254.67,20796.0,246.3597,246.4371,246.0114,246.3887,20796.0
2024-02-26 12:10:00,254.66,254.76,254.55,254.75,15062.0,246.3791,246.4758,246.2727,246.4661,15062.0
2024-02-26 12:20:00,254.75,255.04,254.58,254.88,9587.0,246.4661,246.7467,246.3017,246.5919,9587.0
2024-02-26 12:30:00,254.88,254.89,254.29,254.6,15103.0,246.5919,246.6016,246.0211,246.321,15103.0
2024-02-26 12:40:00,254.58,254.86,254.58,254.71,11791.0,246.3017,246.5726,246.3017,246.4274,11791.0
2024-02-26 12:50:00,254.71,254.93,254.63,254.88,9864.0,246.4274,246.6403,246.35,246.5919,9864.0
2024-02-26 13:00:00,254.93,254.98,254.7,254.9,11518.0,246.6403,246.6887,246.4178,246.6113,11518.0
2024-02-26 13:10:00,254.88,255.1,254.81,254.84,18281.0,246.5919,246.8048,246.5242,246.5532,18281.0
2024-02-26 13:20:00,254.84,255.2,254.64,254.84,81387.0,246.5532,246.9015,246.3597,246.5532,81387.0
2024-02-26 13:30:00,254.89,254.91,254.53,254.82,50480.0,246.6016,246.6209,246.2533,246.5339,50480.0
2024-02-26 13:40:00,254.82,254.88,254.56,254.63,50020.0,246.5339,246.5919,246.2823,246.35,50020.0
2024-02-26 13:50:00,254.66,254.81,254.3,254.33,29463.0,246.3791,246.5242,246.0308,246.0598,29463.0
2024-02-26 14:00:00,254.35,254.46,253.91,253.92,34511.0,246.0792,246.1856,245.6535,245.6631,34511.0
2024-02-26 14:10:00,253.9,253.95,253.58,253.64,33179.0,245.6438,245.6922,245.3342,245.3922,33179.0
2024-02-26 14:20:00,253.7,253.97,253.58,253.77,30750.0,245.4503,245.7115,245.3342,245.518,30750.0
2024-02-26 14:30:00,253.77,253.8,253.5,253.63,23914.0,245.518,245.547,245.2568,245.3826,23914.0
2024-02-26 14:40:00,253.62,253.62,253.17,253.41,27236.0,245.3729,245.3729,244.9375,245.1697,27236.0
2024-02-26 14:50:00,253.43,253.53,253.17,253.18,37687.0,245.1891,245.2858,244.9375,244.9472,37687.0
2024-02-26 15:00:00,253.17,253.22,252.8,252.81,51965.0,244.9375,244.9859,244.5796,244.5892,51965.0
2024-02-26 15:10:00,252.77,253.35,252.76,252.87,50030.0,244.5505,245.1117,244.5409,244.6473,50030.0
2024-02-26 15:20:00,252.86,253.15,252.77,253.11,51413.0,244.6376,244.9182,244.5505,244.8795,51413.0
2024-02-26 15:30:00,253.06,253.13,252.46,252.46,50910.0,244.8311,244.8988,244.2506,244.2506,50910.0
2024-02-26 15:40:00,252.51,253.45,252.42,253.44,90057.0,244.299,245.2084,244.2119,245.1987,90057.0
2024-02-26 15:50:00,253.47,253.54,252.39,252.57,162903.0,245.2278,245.2955,244.1829,244.357,162903.0
2024-02-27 09:30:00,252.67,253.23,252.2,253.08,33282.0,244.4538,244.9956,243.9991,244.8505,33282.0
2024-02-27 09:40:00,252.96,254.2,252.78,253.63,51277.0,244.7344,245.934,244.5602,245.3826,51277.0
2024-02-27 09:50:00,253.64,254.7,253.37,254.69,60446.0,245.3922,246.4178,245.131,246.4081,60446.0
2024-02-27 10:00:00,254.8,255.32,254.44,254.98,59852.0,246.5145,247.0176,246.1662,246.6887,59852.0
2024-02-27 10:10:00,254.98,255.27,254.86,255.21,21172.0,246.6887,246.9692,246.5726,246.9112,21172.0
2024-02-27 10:20:00,255.21,255.46,254.96,255.29,33812.0,246.9112,247.1531,246.6693,246.9886,33812.0
2024-02-27 10:30:00,255.36,255.45,255.04,255.11,22088.0,247.0563,247.1434,246.7467,246.8144,22088.0
2024-02-27 10:40:00,255.12,255.23,254.68,254.8,16025.0,246.8241,246.9305,246.3984,246.5145,16025.0
2024-02-27 10:50:00,254.85,255.13,254.67,255.0,50239.0,246.5629,246.8338,246.3887,246.708,50239.0
2024-02-27 11:00:00,255.0,255.01,254.77,254.91,19322.0,246.708,246.7177,246.4855,246.6209,19322.0
2024-02-27 11:10:00,254.89,255.2,254.76,255.13,24879.0,246.6016,246.9015,246.4758,246.8338,24879.0
2024-02-27 11:20:00,255.18,255.4,254.92,255.02,38315.0,246.8822,247.095,246.6306,246.7274,38315.0
2024-02-27 11:30:00,255.02,255.33,254.87,255.26,15051.0,246.7274,247.0273,246.5822,246.9596,15051.0
2024-02-27 11:40:00,255.25,255.42,255.19,255.4,19688.0,246.9499,247.1144,246.8918,247.095,19688.0
2024-02-27 11:50:00,255.43,255.7,255.36,255.58,18892.0,247.124,247.3853,247.0563,247.2692,18892.0
2024-02-27 12:00:00,255.58,255.68,255.38,255.47,36725.0,247.2692,247.3659,247.0757,247.1627,36725.0
2024-02-27 12:10:00,255.5,255.5,255.0,255.08,26821.0,247.1918,247.1918,246.708,246.7854,26821.0
2024-02-27 12:20:00,255.07,255.38,255.02,255.26,24115.0,246.7757,247.0757,246.7274,246.9596,24115.0
2024-02-27 12:30:00,255.25,255.46,255.2,255.3,16965.0,246.9499,247.1531,246.9015,246.9983,16965.0
2024-02-27 12:40:00,255.32,255.39,255.14,255.26,13759.0,247.0176,247.0853,246.8435,246.9596,13759.0
2024-02-27 12:50:00,255.22,255.41,255.13,255.19,27650.0,246.9209,247.1047,246.8338,246.8918,27650.0
2024-02-27 13:00:00,255.19,255.19,254.91,255.05,39727.0,246.8918,246.8918,246.6209,246.7564,39727.0
2024-02-27 13:10:00,255.05,255.09,254.29,254.32,36965.0,246.7564,246.7951,246.0211,246.0501,36965.0
2024-02-27 13:20:00,254.3,254.59,254.21,254.45,16503.0,246.0308,246.3113,245.9437,246.1759,16503.0
2024-02-27 13:30:00,254.45,254.47,254.13,254.2,23447.0,246.1759,246.1953,245.8663,245.934,23447.0
2024-02-27 13:40:00,254.18,254.23,254.05,254.1,20503.0,245.9147,245.9631,245.7889,245.8373,20503.0
2024-02-27 13:50:00,254.07,254.31,254.0,254.28,17334.0,245.8083,246.0405,245.7405,246.0114,17334.0
2024-02-27 14:00:00,254.31,254.32,253.99,254.19,10495.0,246.0405,246.0501,245.7309,245.9244,10495.0
2024-02-27 14:10:00,254.19,254.72,254.13,254.5,12175.0,245.9244,246.4371,245.8663,246.2243,12175.0
2024-02-27 14:20:00,254.49,254.53,254.33,254.45,13504.0,246.2146,246.2533,246.0598,246.1759,13504.0
2024-02-27 14:30:00,254.48,254.54,254.18,254.26,16512.0,246.2049,246.263,245.9147,245.9921,16512.0
2024-02-27 14:40:00,254.3,254.35,253.78,253.79,16051.0,246.0308,246.0792,245.5277,245.5374,16051.0
2024-02-27 14:50:00,253.78,253.93,253.55,253.87,17319.0,245.5277,245.6728,245.3052,245.6148,17319.0
2024-02-27 15:00:00,253.91,254.07,253.74,253.8,15421.0,245.6535,245.8083,245.489,245.547,15421.0
2024-02-27 15:10:00,253.8,253.97,253.76,253.88,21143.0,245.547,245.7115,245.5083,245.6244,21143.0
2024-02-27 15:20:00,253.88,253.96,253.76,253.9,21545.0,245.6244,245.7018,245.5083,245.6438,21545.0
2024-02-27 15:30:00,253.9,253.93,253.66,253.75,24250.0,245.6438,245.6728,245.4116,245.4987,24250.0
2024-02-27 15:40:00,253.75,253.97,253.65,253.91,47803.0,245.4987,245.7115,245.4019,245.6535,47803.0
2024-02-27 15:50:00,253.91,253.97,253.23,253.28,153660.0,245.6535,245.7115,244.9956,245.0439,153660.0
2024-02-28 09:30:00,252.51,252.51,251.3,252.05,48336.0,245.5494,245.5494,244.3727,245.1021,48336.0
2024-02-28 09:40:00,252.04,253.71,252.03,253.69,23369.0,245.0923,246.7163,245.0826,246.6969,23369.0
2024-02-28 09:50:00,253.8,254.21,253.44,253.72,36004.0,246.8038,247.2025,246.4537,246.726,36004.0
2024-02-28 10:00:00,254.0,254.79,253.79,254.57,16434.0,246.9983,247.7665,246.7941,247.5526,16434.0
2024-02-28 10:10:00,254.64,255.29,254.27,254.91,50241.0,247.6207,248.2528,247.2609,247.8832,50241.0
2024-02-28 10:20:00,254.91,255.47,254.84,255.1,35966.0,247.8832,248.4278,247.8152,248.068,35966.0
2024-02-28 10:30:00,255.05,255.55,254.95,255.28,18974.0,248.0194,248.5056,247.9221,248.243,18974.0
2024-02-28 10:40:00,255.34,255.81,255.32,255.57,26451.0,248.3014,248.7584,248.2819,248.525,26451.0
2024-02-28 10:50:00,255.56,255.77,255.43,255.77,16101.0,248.5153,248.7195,248.3889,248.7195,16101.0
2024-02-28 11:00:00,255.65,255.75,255.1,255.1,13689.0,248.6028,248.7001,248.068,248.068,13689.0
2024-02-28 11:10:00,255.15,255.2,254.95,255.09,15790.0,248.1166,248.1652,247.9221,248.0583,15790.0
2024-02-28 11:20:00,255.06,255.24,254.92,255.12,13081.0,248.0291,248.2041,247.893,248.0874,13081.0
2024-02-28 11:30:00,255.2,255.53,254.9,255.53,11836.0,248.1652,248.4861,247.8735,248.4861,11836.0
2024-02-28 11:40:00,255.45,255.7,255.22,255.54,17352.0,248.4083,248.6514,248.1847,248.4959,17352.0
2024-02-28 11:50:00,255.52,255.84,255.47,255.67,13852.0,248.4764,248.7876,248.4278,248.6223,13852.0
2024-02-28 12:00:00,255.66,255.66,255.28,255.38,14510.0,248.6126,248.6126,248.243,248.3403,14510.0
2024-02-28 12:10:00,255.28,255.76,255.28,255.76,17734.0,248.243,248.7098,248.243,248.7098,17734.0
2024-02-28 12:20:00,255.57,255.72,255.31,255.42,16119.0,248.525,248.6709,248.2722,248.3792,16119.0
2024-02-28 12:30:00,255.38,255.57,255.34,255.41,14500.0,248.3403,248.525,248.3014,248.3694,14500.0
2024-02-28 12:40:00,255.41,255.74,255.37,255.65,31257.0,248.3694,248.6903,248.3305,248.6028,31257.0
2024-02-28 12:50:00,255.62,255.85,255.57,255.74,14437.0,248.5737,248.7973,248.525,248.6903,14437.0
2024-02-28 13:00:00,255.71,255.74,255.47,255.52,13577.0,248.6612,248.6903,248.4278,248.4764,13577.0
2024-02-28 13:10:00,255.52,255.65,255.27,255.55,29325.0,248.4764,248.6028,248.2333,248.5056,29325.0
2024-02-28 13:20:00,255.55,255.67,255.44,255.49,13723.0,248.5056,248.6223,248.3986,248.4472,13723.0
2024-02-28 13:30:00,255.55,255.7,255.48,255.59,12757.0,248.5056,248.6514,248.4375,248.5445,12757.0
2024-02-28 13:40:00,255.57,255.57,255.21,255.3,15888.0,248.525,248.525,248.175,248.2625,15888.0
2024-02-28 13:50:00,255.3,255.35,255.21,255.25,10017.0,248.2625,248.3111,248.175,248.2139,10017.0
2024-02-28 14:00:00,255.26,255.31,255.15,255.21,25339.0,248.2236,248.2722,248.1166,248.175,25339.0
2024-02-28 14:10:00,255.14,255.19,254.4,254.71,11189.0,248.1069,248.1555,247.3873,247.6887,11189.0
2024-02-28 14:20:00,254.71,254.81,254.53,254.6,13555.0,247.6887,247.786,247.5137,247.5818,13555.0
2024-02-28 14:30:00,254.56,254.75,254.55,254.74,28861.0,247.5429,247.7276,247.5332,247.7179,28861.0
2024-02-28 14:40:00,254.69,254.81,254.55,254.65,18899.0,247.6693,247.786,247.5332,247.6304,18899.0
2024-02-28 14:50:00,254.55,254.6,254.19,254.34,21317.0,247.5332,247.5818,247.1831,247.3289,21317.0
2024-02-28 15:00:00,254.4,254.58,254.17,254.27,14745.0,247.3873,247.5623,247.1636,247.2609,14745.0
2024-02-28 15:10:00,254.25,254.39,254.08,254.3,13976.0,247.2414,247.3776,247.0761,247.29,13976.0
2024-02-28 15:20:00,254.3,254.33,253.99,254.19,14807.0,247.29,247.3192,246.9886,247.1831,14807.0
2024-02-28 15:30:00,254.2,254.34,253.82,253.95,32511.0,247.1928,247.3289,246.8233,246.9497,32511.0
2024-02-28 15:40:00,253.91,254.01,253.63,253.91,40002.0,246.9108,247.008,246.6385,246.9108,40002.0
2024-02-28 15:50:00,253.96,254.14,253.69,253.99,100491.0,246.9594,247.1345,246.6969,246.9886,100491.0
2024-02-29 09:30:00,254.32,255.74,254.32,255.13,46200.0,247.3095,248.6903,247.3095,248.0972,46200.0
2024-02-29 09:40:00,254.97,255.13,254.4,254.41,20271.0,247.9416,248.0972,247.3873,247.397,20271.0
2024-02-29 09:50:00,254.44,255.15,254.2,255.15,20206.0,247.4262,248.1166,247.1928,248.1166,20206.0
2024-02-29 10:00:00,255.03,255.03,254.49,254.62,21779.0,247.9999,247.9999,247.4748,247.6012,21779.0
2024-02-29 10:10:00,254.58,254.77,254.19,254.77,13948.0,247.5623,247.7471,247.1831,247.7471,13948.0
2024-02-29 10:20:00,254.77,254.99,254.43,254.66,18504.0,247.7471,247.961,247.4165,247.6401,18504.0
2024-02-29 10:30:00,254.62,255.05,254.56,254.73,22224.0,247.6012,248.0194,247.5429,247.7082,22224.0
2024-02-29 10:40:00,254.73,254.73,254.28,254.62,10129.0,247.7082,247.7082,247.2706,247.6012,10129.0
2024-02-29 10:50:00,254.65,254.67,254.07,254.45,17153.0,247.6304,247.6498,247.0664,247.4359,17153.0
2024-02-29 11:00:00,254.48,255.14,254.44,255.11,23748.0,247.4651,248.1069,247.4262,248.0777,23748.0
2024-02-29 11:10:00,255.06,255.36,254.91,255.28,21856.0,248.0291,248.3208,247.8832,248.243,21856.0
2024-02-29 11:20:00,255.24,255.5,255.2,255.4,28190.0,248.2041,248.457,248.1652,248.3597,28190.0
2024-02-29 11:30:00,255.37,255.47,254.95,255.03,20218.0,248.3305,248.4278,247.9221,247.9999,20218.0
2024-02-29 11:40:00,254.96,254.99,254.32,254.48,30371.0,247.9318,247.961,247.3095,247.4651,30371.0
2024-02-29 11:50:00,254.48,255.13,254.47,254.62,20533.0,247.4651,248.0972,247.4554,247.6012,20533.0
2024-02-29 12:00:00,254.59,254.81,254.36,254.49,15243.0,247.572,247.786,247.3484,247.4748,15243.0
2024-02-29 12:10:00,254.49,254.86,254.45,254.59,18588.0,247.4748,247.8346,247.4359,247.572,18588.0
2024-02-29 12:20:00,254.54,254.69,254.06,254.1,18123.0,247.5234,247.6693,247.0567,247.0956,18123.0
2024-02-29 12:30:00,254.12,254.39,254.1,254.16,13083.0,247.115,247.3776,247.0956,247.1539,13083.0
2024-02-29 12:40:00,254.2,254.33,254.05,254.26,9430.0,247.1928,247.3192,247.0469,247.2511,9430.0
2024-02-29 12:50:00,254.3,254.4,254.08,254.08,9972.0,247.29,247.3873,247.0761,247.0761,9972.0
2024-02-29 13:00:00,254.12,254.17,254.01,254.12,10527.0,247.115,247.1636,247.008,247.115,10527.0
2024-02-29 13:10:00,254.07,254.16,253.97,254.05,9430.0,247.0664,247.1539,246.9691,247.0469,9430.0
2024-02-29 13:20:00,254.05,254.15,253.85,254.13,8675.0,247.0469,247.1442,246.8524,247.1247,8675.0
2024-02-29 13:30:00,254.1,254.21,254.06,254.18,9130.0,247.0956,247.2025,247.0567,247.1733,9130.0
2024-02-29 13:40:00,254.14,254.21,254.08,254.12,12305.0,247.1345,247.2025,247.0761,247.115,12305.0
2024-02-29 13:50:00,254.12,254.32,254.12,254.19,11521.0,247.115,247.3095,247.115,247.1831,11521.0
2024-02-29 14:00:00,254.19,254.51,254.12,254.34,14971.0,247.1831,247.4943,247.115,247.3289,14971.0
2024-02-29 14:10:00,254.32,254.59,254.18,254.58,11653.0,247.3095,247.572,247.1733,247.5623,11653.0
2024-02-29 14:20:00,254.55,254.72,254.33,254.34,12820.0,247.5332,247.6985,247.3192,247.3289,12820.0
2024-02-29 14:30:00,254.34,254.48,254.27,254.37,9538.0,247.3289,247.4651,247.2609,247.3581,9538.0
2024-02-29 14:40:00,254.36,254.43,253.88,253.89,16547.0,247.3484,247.4165,246.8816,246.8913,16547.0
2024-02-29 14:50:00,253.95,253.95,253.64,253.8,12015.0,246.9497,246.9497,246.6482,246.8038,12015.0
2024-02-29 15:00:00,253.84,254.03,253.8,253.84,12647.0,246.8427,247.0275,246.8038,246.8427,12647.0
2024-02-29 15:10:00,253.81,253.95,253.68,253.81,19607.0,246.8135,246.9497,246.6871,246.8135,19607.0
2024-02-29 15:20:00,253.78,253.98,253.74,253.81,14079.0,246.7844,246.9789,246.7455,246.8135,14079.0
2024-02-29 15:30:00,253.78,254.06,253.75,254.06,20800.0,246.7844,247.0567,246.7552,247.0567,20800.0
2024-02-29 15:40:00,254.04,254.23,253.89,253.91,29852.0,247.0372,247.222,246.8913,246.9108,29852.0
2024-02-29 15:50:00,253.94,254.29,253.45,253.45,170361.0,246.94,247.2803,246.4635,246.4635,170361.0
2024-03-01 09:30:00,252.86,253.09,251.22,251.58,49250.0,245.8897,246.1134,244.2949,244.645,49250.0
2024-03-01 09:40:00,251.41,251.83,251.08,251.38,14776.0,244.4797,244.8881,244.1588,244.4505,14776.0
2024-03-01 09:50:00,251.3,251.76,251.25,251.39,30996.0,244.3727,244.8201,244.3241,244.4603,30996.0
2024-03-01 10:00:00,251.41,251.77,251.09,251.23,37368.0,244.4797,244.8298,244.1685,244.3047,37368.0
2024-03-01 10:10:00,251.2,251.36,250.77,251.03,22774.0,244.2755,244.4311,243.8573,244.1102,22774.0
2024-03-01 10:20:00,251.03,251.83,251.0,251.76,14366.0,244.1102,244.8881,244.081,244.8201,14366.0
2024-03-01 10:30:00,251.82,251.93,250.88,251.26,20515.0,244.8784,244.9854,243.9643,244.3338,20515.0
2024-03-01 10:40:00,251.24,251.73,251.24,251.57,13251.0,244.3144,244.7909,244.3144,244.6353,13251.0
2024-03-01 10:50:00,251.61,251.94,251.6,251.94,14606.0,244.6742,244.9951,244.6645,244.9951,14606.0
2024-03-01 11:00:00,251.88,252.16,251.77,251.99,10647.0,244.9368,245.209,244.8298,245.0437,10647.0
2024-03-01 11:10:00,251.91,252.11,251.45,251.45,21279.0,244.9659,245.1604,244.5186,244.5186,21279.0
2024-03-01 11:20:00,251.52,251.66,250.96,250.96,11896.0,244.5867,244.7228,244.0421,244.0421,11896.0
2024-03-01 11:30:00,250.95,251.34,250.78,251.34,19826.0,244.0324,244.4116,243.8671,244.4116,19826.0
2024-03-01 11:40:00,251.34,251.7,251.29,251.58,15326.0,244.4116,244.7617,244.363,244.645,15326.0
2024-03-01 11:50:00,251.62,251.82,251.48,251.82,19898.0,244.6839,244.8784,244.5478,244.8784,19898.0
2024-03-01 12:00:00,251.73,251.87,251.46,251.52,15024.0,244.7909,244.927,244.5283,244.5867,15024.0
2024-03-01 12:10:00,251.51,252.0,251.51,251.84,18442.0,244.577,245.0534,244.577,244.8979,18442.0
2024-03-01 12:20:00,251.9,252.49,251.87,252.49,16054.0,244.9562,245.5299,244.927,245.5299,16054.0
2024-03-01 12:30:00,252.36,252.84,252.35,252.72,41841.0,245.4035,245.8703,245.3938,245.7536,41841.0
2024-03-01 12:40:00,252.75,252.83,252.46,252.68,18546.0,245.7828,245.8606,245.5008,245.7147,18546.0
2024-03-01 12:50:00,252.66,252.78,252.63,252.7,19708.0,245.6952,245.8119,245.6661,245.7341,19708.0
2024-03-01 13:00:00,252.7,252.87,252.58,252.69,112162.0,245.7341,245.8995,245.6175,245.7244,112162.0
2024-03-01 13:10:00,252.73,252.85,252.63,252.85,14370.0,245.7633,245.88,245.6661,245.88,14370.0
2024-03-01 13:20:00,252.8,252.93,252.68,252.74,46129.0,245.8314,245.9578,245.7147,245.773,46129.0
2024-03-01 13:30:00,252.77,252.96,252.68,252.86,12655.0,245.8022,245.987,245.7147,245.8897,12655.0
2024-03-01 13:40:00,252.86,253.0,252.72,252.86,19737.0,245.8897,246.0259,245.7536,245.8897,19737.0
2024-03-01 13:50:00,252.87,252.91,252.49,252.49,20629.0,245.8995,245.9384,245.5299,245.5299,20629.0
2024-03-01 14:00:00,252.5,253.0,252.45,252.84,16310.0,245.5397,246.0259,245.491,245.8703,16310.0
2024-03-01 14:10:00,252.78,252.87,252.05,252.05,17766.0,245.8119,245.8995,245.1021,245.1021,17766.0
2024-03-01 14:20:00,252.05,252.61,252.0,252.55,44221.0,245.1021,245.6466,245.0534,245.5883,44221.0
2024-03-01 14:30:00,252.55,253.0,252.55,252.84,19047.0,245.5883,246.0259,245.5883,245.8703,19047.0
2024-03-01 14:40:00,252.84,253.26,252.82,253.05,23669.0,245.8703,246.2787,245.8508,246.0745,23669.0
2024-03-01 14:50:00,253.0,253.48,253.0,253.4,16755.0,246.0259,246.4926,246.0259,246.4149,16755.0
2024-03-01 15:00:00,253.33,253.35,252.76,252.84,64664.0,246.3468,246.3662,245.7925,245.8703,64664.0
2024-03-01 15:10:00,252.71,252.92,252.47,252.77,43739.0,245.7439,245.9481,245.5105,245.8022,43739.0
2024-03-01 15:20:00,252.75,252.96,252.5,252.55,24628.0,245.7828,245.987,245.5397,245.5883,24628.0
2024-03-01 15:30:00,252.56,252.96,252.36,252.83,36376.0,245.598,245.987,245.4035,245.8606,36376.0
2024-03-01 15:40:00,252.85,253.07,252.58,253.03,44506.0,245.88,246.0939,245.6175,246.0551,44506.0
2024-03-01 15:50:00,253.02,253.43,252.84,253.08,162226.0,246.0453,246.444,245.8703,246.1037,162226.0
2024-03-04 09:30:00,253.36,254.0,253.01,253.19,28788.0,246.376,246.9983,246.0356,246.2106,28788.0
2024-03-04 09:40:00,253.34,253.67,252.46,253.08,20700.0,246.3565,246.6774,245.5008,246.1037,20700.0
2024-03-04 09:50:00,252.84,253.19,252.76,253.13,20586.0,245.8703,246.2106,245.7925,246.1523,20586.0
2024-03-04 10:00:00,253.13,253.97,253.05,253.77,33762.0,246.1523,246.9691,246.0745,246.7747,33762.0
2024-03-04 10:10:00,253.62,254.12,253.58,253.67,23724.0,246.6288,247.115,246.5899,246.6774,23724.0
2024-03-04 10:20:00,253.83,254.62,253.76,254.62,10067.0,246.833,247.6012,246.7649,247.6012,10067.0
2024-03-04 10:30:00,254.62,254.84,253.37,253.64,30554.0,247.6012,247.8152,246.3857,246.6482,30554.0
2024-03-04 10:40:00,253.72,254.11,253.57,253.98,27541.0,246.726,247.1053,246.5802,246.9789,27541.0
2024-03-04 10:50:00,253.97,254.05,253.7,253.7,18049.0,246.9691,247.0469,246.7066,246.7066,18049.0
2024-03-04 11:00:00,253.79,254.39,253.78,254.29,18842.0,246.7941,247.3776,246.7844,247.2803,18842.0
2024-03-04 11:10:00,254.44,254.44,253.9,254.05,22532.0,247.4262,247.4262,246.9011,247.0469,22532.0
2024-03-04 11:20:00,253.98,254.32,253.97,254.28,18456.0,246.9789,247.3095,246.9691,247.2706,18456.0
2024-03-04 11:30:00,254.16,254.16,253.84,254.1,17025.0,247.1539,247.1539,246.8427,247.0956,17025.0
2024-03-04 11:40:00,254.05,254.27,254.01,254.22,5501.0,247.0469,247.2609,247.008,247.2122,5501.0
2024-03-04 11:50:00,254.19,254.23,254.07,254.15,9517.0,247.1831,247.222,247.0664,247.1442,9517.0
2024-03-04 12:00:00,254.09,254.19,253.95,254.01,11399.0,247.0858,247.1831,246.9497,247.008,11399.0
2024-03-04 12:10:00,253.97,254.01,253.76,253.76,8246.0,246.9691,247.008,246.7649,246.7649,8246.0
2024-03-04 12:20:00,253.81,253.84,253.04,253.04,25738.0,246.8135,246.8427,246.0648,246.0648,25738.0
2024-03-04 12:30:00,253.04,253.61,252.9,253.56,26285.0,246.0648,246.6191,245.9286,246.5704,26285.0
2024-03-04 12:40:00,253.64,253.78,253.27,253.36,9281.0,246.6482,246.7844,246.2884,246.376,9281.0
2024-03-04 12:50:00,253.35,253.55,253.3,253.36,9720.0,246.3662,246.5607,246.3176,246.376,9720.0
2024-03-04 13:00:00,253.34,253.57,253.29,253.51,20338.0,246.3565,246.5802,246.3079,246.5218,20338.0
2024-03-04 13:10:00,253.52,253.65,253.3,253.5,15316.0,246.5315,246.658,246.3176,246.5121,15316.0
2024-03-04 13:20:00,253.52,253.76,253.28,253.67,8887.0,246.5315,246.7649,246.2982,246.6774,8887.0
2024-03-04 13:30:00,253.67,253.72,253.36,253.4,9451.0,246.6774,246.726,246.376,246.4149,9451.0
2024-03-04 13:40:00,253.38,253.58,253.24,253.39,6341.0,246.3954,246.5899,246.2593,246.4051,6341.0
2024-03-04 13:50:00,253.4,253.58,253.23,253.3,9276.0,246.4149,246.5899,246.2495,246.3176,9276.0
2024-03-04 14:00:00,253.3,253.32,253.09,253.23,20276.0,246.3176,246.3371,246.1134,246.2495,20276.0
2024-03-04 14:10:00,253.16,253.45,253.15,253.34,12885.0,246.1815,246.4635,246.1717,246.3565,12885.0
2024-03-04 14:20:00,253.31,253.35,253.11,253.33,6918.0,246.3273,246.3662,246.1328,246.3468,6918.0
2024-03-04 14:30:00,253.31,253.84,253.19,253.71,17853.0,246.3273,246.8427,246.2106,246.7163,17853.0
2024-03-04 14:40:00,253.7,253.74,253.48,253.61,16020.0,246.7066,246.7455,246.4926,246.6191,16020.0
2024-03-04 14:50:00,253.61,253.71,253.4,253.48,14617.0,246.6191,246.7163,246.4149,246.4926,14617.0
2024-03-04 15:00:00,253.46,253.61,253.43,253.47,23677.0,246.4732,246.6191,246.444,246.4829,23677.0
2024-03-04 15:10:00,253.47,254.02,253.42,253.94,29651.0,246.4829,247.0178,246.4343,246.94,29651.0
2024-03-04 15:20:00,253.93,254.0,253.7,253.76,11024.0,246.9302,246.9983,246.7066,246.7649,11024.0
2024-03-04 15:30:00,253.78,253.87,253.51,253.8,22958.0,246.7844,246.8719,246.5218,246.8038,22958.0
2024-03-04 15:40:00,253.8,253.95,253.54,253.78,29507.0,246.8038,246.9497,246.551,246.7844,29507.0
2024-03-04 15:50:00,253.83,253.85,253.22,253.35,116402.0,246.833,246.8524,246.2398,246.3662,116402.0
2024-03-05 09:30:00,253.85,254.82,253.78,253.95,53010.0,246.8524,247.7957,246.7844,246.9497,53010.0
2024-03-05 09:40:00,253.9,254.95,253.89,254.78,41685.0,246.9011,247.9221,246.8913,247.7568,41685.0
2024-03-05 09:50:00,254.88,255.07,254.49,254.75,21703.0,247.8541,248.0388,247.4748,247.7276,21703.0
2024-03-05 10:00:00,254.7,255.4,254.69,255.15,12141.0,247.679,248.3597,247.6693,248.1166,12141.0
2024-03-05 10:10:00,255.15,255.31,255.02,255.15,13693.0,248.1166,248.2722,247.9902,248.1166,13693.0
2024-03-05 10:20:00,255.04,255.52,254.99,255.48,21530.0,248.0096,248.4764,247.961,248.4375,21530.0
2024-03-05 10:30:00,255.48,255.48,255.07,255.18,24327.0,248.4375,248.4375,248.0388,248.1458,24327.0
2024-03-05 10:40:00,255.15,255.62,254.82,254.91,21765.0,248.1166,248.5737,247.7957,247.8832,21765.0
2024-03-05 10:50:00,254.91,255.49,254.79,255.49,15619.0,247.8832,248.4472,247.7665,248.4472,15619.0
2024-03-05 11:00:00,255.48,255.52,255.19,255.39,26579.0,248.4375,248.4764,248.1555,248.35,26579.0
2024-03-05 11:10:00,255.33,255.39,254.95,254.95,7152.0,248.2916,248.35,247.9221,247.9221,7152.0
2024-03-05 11:20:00,254.96,255.16,254.66,255.08,12666.0,247.9318,248.1263,247.6401,248.0485,12666.0
2024-03-05 11:30:00,255.11,255.37,255.11,255.29,8951.0,248.0777,248.3305,248.0777,248.2528,8951.0
2024-03-05 11:40:00,255.34,255.44,254.76,255.36,13521.0,248.3014,248.3986,247.7374,248.3208,13521.0
2024-03-05 11:50:00,255.37,255.37,254.92,255.2,8393.0,248.3305,248.3305,247.893,248.1652,8393.0
2024-03-05 12:00:00,255.12,255.16,254.89,254.97,14332.0,248.0874,248.1263,247.8638,247.9416,14332.0
2024-03-05 12:10:00,254.94,255.11,254.89,254.96,14836.0,247.9124,248.0777,247.8638,247.9318,14836.0
2024-03-05 12:20:00,254.97,255.06,254.78,254.86,10007.0,247.9416,248.0291,247.7568,247.8346,10007.0
2024-03-05 12:30:00,254.84,254.88,254.64,254.74,12033.0,247.8152,247.8541,247.6207,247.7179,12033.0
2024-03-05 12:40:00,254.72,254.94,254.62,254.9,10069.0,247.6985,247.9124,247.6012,247.8735,10069.0
2024-03-05 12:50:00,254.91,254.92,254.63,254.75,7882.0,247.8832,247.893,247.6109,247.7276,7882.0
2024-03-05 13:00:00,254.76,254.79,254.65,254.77,6153.0,247.7374,247.7665,247.6304,247.7471,6153.0
2024-03-05 13:10:00,254.77,254.82,254.6,254.66,9735.0,247.7471,247.7957,247.5818,247.6401,9735.0
2024-03-05 13:20:00,254.63,254.89,254.51,254.57,9384.0,247.6109,247.8638,247.4943,247.5526,9384.0
2024-03-05 13:30:00,254.54,254.82,254.46,254.69,10405.0,247.5234,247.7957,247.4456,247.6693,10405.0
2024-03-05 13:40:00,254.61,254.7,254.18,254.23,9404.0,247.5915,247.679,247.1733,247.222,9404.0
2024-03-05 13:50:00,254.25,254.39,253.92,253.92,16370.0,247.2414,247.3776,246.9205,246.9205,16370.0
2024-03-05 14:00:00,253.92,254.06,253.54,253.56,12654.0,246.9205,247.0567,246.551,246.5704,12654.0
2024-03-05 14:10:00,253.66,253.85,253.59,253.68,8206.0,246.6677,246.8524,246.5996,246.6871,8206.0
2024-03-05 14:20:00,253.68,253.82,253.63,253.75,8846.0,246.6871,246.8233,246.6385,246.7552,8846.0
2024-03-05 14:30:00,253.77,253.8,253.29,253.48,11173.0,246.7747,246.8038,246.3079,246.4926,11173.0
2024-03-05 14:40:00,253.48,253.57,253.04,253.15,14947.0,246.4926,246.5802,246.0648,246.1717,14947.0
2024-03-05 14:50:00,253.04,253.21,252.88,253.02,8712.0,246.0648,246.2301,245.9092,246.0453,8712.0
2024-03-05 15:00:00,253.0,253.03,252.62,252.85,12562.0,246.0259,246.0551,245.6564,245.88,12562.0
2024-03-05 15:10:00,252.83,252.87,252.45,252.53,12978.0,245.8606,245.8995,245.491,245.5688,12978.0
2024-03-05 15:20:00,252.57,252.74,252.39,252.7,17559.0,245.6077,245.773,245.4327,245.7341,17559.0
2024-03-05 15:30:00,252.69,253.07,252.67,252.89,20092.0,245.7244,246.0939,245.705,245.9189,20092.0
2024-03-05 15:40:00,252.89,253.32,252.72,253.32,25639.0,245.9189,246.3371,245.7536,246.3371,25639.0
2024-03-05 15:50:00,253.35,253.77,253.25,253.64,85772.0,246.3662,246.7747,246.269,246.6482,85772.0
2024-03-06 09:30:00,253.44,253.98,251.52,253.11,60724.0,246.4537,246.9789,244.5867,246.1328,60724.0
2024-03-06 09:40:00,253.12,253.19,252.29,252.56,17461.0,246.1426,246.2106,245.3354,245.598,17461.0
2024-03-06 09:50:00,252.57,254.02,252.57,254.02,41481.0,245.6077,247.0178,245.6077,247.0178,41481.0
2024-03-06 10:00:00,253.88,254.08,253.44,253.65,29225.0,246.8816,247.0761,246.4537,246.658,29225.0
2024-03-06 10:10:00,253.63,254.14,253.62,253.84,17293.0,246.6385,247.1345,246.6288,246.8427,17293.0
2024-03-06 10:20:00,253.84,254.23,253.47,253.7,17815.0,246.8427,247.222,246.4829,246.7066,17815.0
2024-03-06 10:30:00,253.7,254.16,253.47,253.85,9339.0,246.7066,247.1539,246.4829,246.8524,9339.0
2024-03-06 10:40:00,253.81,253.91,252.97,252.97,4498.0,246.8135,246.9108,245.9967,245.9967,4498.0
2024-03-06 10:50:00,252.94,253.41,252.93,253.34,13909.0,245.9675,246.4246,245.9578,246.3565,13909.0
2024-03-06 11:00:00,253.41,253.78,253.34,253.7,9113.0,246.4246,246.7844,246.3565,246.7066,9113.0
2024-03-06 11:10:00,253.78,254.06,253.67,253.97,5647.0,246.7844,247.0567,246.6774,246.9691,5647.0
2024-03-06 11:20:00,253.88,254.63,253.61,254.63,15300.0,246.8816,247.6109,246.6191,247.6109,15300.0
2024-03-06 11:30:00,254.53,254.89,254.31,254.81,19872.0,247.5137,247.8638,247.2998,247.786,19872.0
2024-03-06 11:40:00,254.81,254.84,254.4,254.62,36651.0,247.786,247.8152,247.3873,247.6012,36651.0
2024-03-06 11:50:00,254.62,254.98,254.55,254.57,9001.0,247.6012,247.9513,247.5332,247.5526,9001.0
2024-03-06 12:00:00,254.64,254.98,254.49,254.6,9001.0,247.6207,247.9513,247.4748,247.5818,9001.0
2024-03-06 12:10:00,254.67,254.92,254.61,254.66,7429.0,247.6498,247.893,247.5915,247.6401,7429.0
2024-03-06 12:20:00,254.65,254.79,254.5,254.67,14235.0,247.6304,247.7665,247.4845,247.6498,14235.0
2024-03-06 12:30:00,254.63,254.79,254.49,254.57,8191.0,247.6109,247.7665,247.4748,247.5526,8191.0
2024-03-06 12:40:00,254.49,254.53,254.11,254.11,11440.0,247.4748,247.5137,247.1053,247.1053,11440.0
2024-03-06 12:50:00,254.11,254.11,253.52,253.66,9331.0,247.1053,247.1053,246.5315,246.6677,9331.0
2024-03-06 13:00:00,253.66,253.73,253.09,253.14,10368.0,246.6677,246.7358,246.1134,246.162,10368.0
2024-03-06 13:10:00,253.12,253.27,252.96,253.27,13481.0,246.1426,246.2884,245.987,246.2884,13481.0
2024-03-06 13:20:00,253.22,253.27,252.99,253.0,11903.0,246.2398,246.2884,246.0162,246.0259,11903.0
2024-03-06 13:30:00,252.95,252.99,252.51,252.78,11966.0,245.9773,246.0162,245.5494,245.8119,11966.0
2024-03-06 13:40:00,252.86,253.11,252.5,252.55,7418.0,245.8897,246.1328,245.5397,245.5883,7418.0
2024-03-06 13:50:00,252.41,252.63,252.29,252.59,11673.0,245.4521,245.6661,245.3354,245.6272,11673.0
2024-03-06 14:00:00,252.46,252.64,252.02,252.48,12305.0,245.5008,245.6758,245.0729,245.5202,12305.0
2024-03-06 14:10:00,252.3,252.3,251.33,251.49,16116.0,245.3452,245.3452,244.4019,244.5575,16116.0
2024-03-06 14:20:00,251.45,251.78,251.37,251.67,17069.0,244.5186,244.8395,244.4408,244.7325,17069.0
2024-03-06 14:30:00,251.79,251.88,251.32,251.37,12408.0,244.8492,244.9368,244.3922,244.4408,12408.0
2024-03-06 14:40:00,251.3,251.45,250.93,251.12,13692.0,244.3727,244.5186,244.0129,244.1977,13692.0
2024-03-06 14:50:00,251.2,251.38,251.05,251.08,13328.0,244.2755,244.4505,244.1296,244.1588,13328.0
2024-03-06 15:00:00,250.97,251.22,250.97,251.14,15991.0,244.0518,244.2949,244.0518,244.2171,15991.0
2024-03-06 15:10:00,251.09,251.3,250.84,251.06,22378.0,244.1685,244.3727,243.9254,244.1394,22378.0
2024-03-06 15:20:00,251.07,251.25,250.84,251.24,20434.0,244.1491,244.3241,243.9254,244.3144,20434.0
2024-03-06 15:30:00,251.24,251.35,251.03,251.24,21584.0,244.3144,244.4214,244.1102,244.3144,21584.0
2024-03-06 15:40:00,251.29,251.41,250.97,251.15,40537.0,244.363,244.4797,244.0518,244.2269,40537.0
2024-03-06 15:50:00,251.11,251.53,250.84,251.02,154484.0,244.188,244.5964,243.9254,244.1005,154484.0
2024-03-07 09:30:00,253.35,253.35,251.92,252.36,60516.0,246.3662,246.3662,244.9756,245.4035,60516.0
2024-03-07 09:40:00,252.4,252.45,251.97,252.17,15109.0,245.4424,245.491,245.0243,245.2188,15109.0
2024-03-07 09:50:00,252.24,252.27,251.81,252.17,34939.0,245.2868,245.316,244.8687,245.2188,34939.0
2024-03-07 10:00:00,252.2,252.2,251.54,251.65,9447.0,245.2479,245.2479,244.6061,244.7131,9447.0
2024-03-07 10:10:00,251.62,251.64,250.97,251.2,19339.0,244.6839,244.7034,244.0518,244.2755,19339.0
2024-03-07 10:20:00,251.24,251.32,250.89,251.1,32199.0,244.3144,244.3922,243.974,244.1783,32199.0
2024-03-07 10:30:00,251.16,251.35,250.91,251.09,20219.0,244.2366,244.4214,243.9935,244.1685,20219.0
2024-03-07 10:40:00,251.15,251.41,250.98,251.34,30999.0,244.2269,244.4797,244.0616,244.4116,30999.0
2024-03-07 10:50:00,251.26,251.49,251.2,251.25,30816.0,244.3338,244.5575,244.2755,244.3241,30816.0
2024-03-07 11:00:00,251.26,251.27,250.89,250.89,7210.0,244.3338,244.3436,243.974,243.974,7210.0
2024-03-07 11:10:00,250.88,250.88,250.35,250.42,13249.0,243.9643,243.9643,243.4489,243.517,13249.0
2024-03-07 11:20:00,250.43,250.53,250.0,250.05,24180.0,243.5267,243.624,243.1086,243.1572,24180.0
2024-03-07 11:30:00,250.0,250.24,249.76,250.15,19759.0,243.1086,243.342,242.8752,243.2544,19759.0
2024-03-07 11:40:00,250.1,250.48,250.1,250.33,9227.0,243.2058,243.5753,243.2058,243.4295,9227.0
2024-03-07 11:50:00,250.37,250.53,250.11,250.3,15667.0,243.4684,243.624,243.2155,243.4003,15667.0
2024-03-07 12:00:00,250.27,250.27,249.55,249.66,34018.0,243.3711,243.3711,242.671,242.7779,34018.0
2024-03-07 12:10:00,249.65,250.08,249.65,250.05,12988.0,242.7682,243.1864,242.7682,243.1572,12988.0
2024-03-07 12:20:00,250.04,250.11,249.8,249.8,12301.0,243.1475,243.2155,242.9141,242.9141,12301.0
2024-03-07 12:30:00,249.82,249.95,249.68,249.94,17273.0,242.9335,243.06,242.7974,243.0502,17273.0
2024-03-07 12:40:00,249.87,249.88,249.64,249.66,18996.0,242.9822,242.9919,242.7585,242.7779,18996.0
2024-03-07 12:50:00,249.66,249.73,249.51,249.54,17562.0,242.7779,242.846,242.6321,242.6613,17562.0
2024-03-07 13:00:00,249.54,249.89,249.53,249.78,19305.0,242.6613,243.0016,242.6515,242.8946,19305.0
2024-03-07 13:10:00,249.82,250.11,249.7,249.76,19741.0,242.9335,243.2155,242.8168,242.8752,19741.0
2024-03-07 13:20:00,249.73,249.73,249.47,249.63,16964.0,242.846,242.846,242.5932,242.7488,16964.0
2024-03-07 13:30:00,249.66,249.72,249.48,249.48,36126.0,242.7779,242.8363,242.6029,242.6029,36126.0
2024-03-07 13:40:00,249.52,249.88,249.49,249.72,47543.0,242.6418,242.9919,242.6126,242.8363,47543.0
2024-03-07 13:50:00,249.75,249.82,249.59,249.7,59984.0,242.8655,242.9335,242.7099,242.8168,59984.0
2024-03-07 14:00:00,249.71,249.82,249.42,249.43,17279.0,242.8266,242.9335,242.5446,242.5543,17279.0
2024-03-07 14:10:00,249.43,249.61,249.4,249.5,19405.0,242.5543,242.7293,242.5251,242.6224,19405.0
2024-03-07 14:20:00,249.47,249.48,249.12,249.12,12020.0,242.5932,242.6029,242.2528,242.2528,12020.0
2024-03-07 14:30:00,249.11,249.28,249.04,249.07,26734.0,242.2431,242.4084,242.175,242.2042,26734.0
2024-03-07 14:40:00,249.05,249.17,248.97,249.03,13866.0,242.1848,242.3015,242.107,242.1653,13866.0
2024-03-07 14:50:00,249.0,249.25,248.97,249.25,16977.0,242.1361,242.3792,242.107,242.3792,16977.0
2024-03-07 15:00:00,249.22,249.33,248.9,249.11,42052.0,242.3501,242.457,242.0389,242.2431,42052.0
2024-03-07 15:10:00,249.09,249.37,249.05,249.37,23373.0,242.2237,242.4959,242.1848,242.4959,23373.0
2024-03-07 15:20:00,249.33,249.41,248.78,248.86,33362.0,242.457,242.5348,241.9222,242.0,33362.0
2024-03-07 15:30:00,248.88,249.03,248.73,248.93,54800.0,242.0194,242.1653,241.8736,242.0681,54800.0
2024-03-07 15:40:00,248.91,249.16,248.89,249.02,103618.0,242.0486,242.2917,242.0292,242.1556,103618.0
2024-03-07 15:50:00,249.0,249.39,248.75,248.92,171576.0,242.1361,242.5154,241.893,242.0583,171576.0
2024-03-08 09:30:00,248.25,248.86,247.61,248.19,91465.0,241.4068,242.0,240.7845,241.3485,91465.0
2024-03-08 09:40:00,248.28,249.41,247.77,249.22,32878.0,241.436,242.5348,240.94,242.3501,32878.0
2024-03-08 09:50:00,249.24,249.43,248.72,249.05,53545.0,242.3695,242.5543,241.8639,242.1848,53545.0
2024-03-08 10:00:00,249.05,249.39,248.79,249.08,46038.0,242.1848,242.5154,241.9319,242.2139,46038.0
2024-03-08 10:10:00,249.11,249.35,249.01,249.1,28468.0,242.2431,242.4765,242.1459,242.2334,28468.0
2024-03-08 10:20:00,249.11,249.34,248.88,248.91,35006.0,242.2431,242.4668,242.0194,242.0486,35006.0
2024-03-08 10:30:00,248.92,249.33,248.83,249.21,35034.0,242.0583,242.457,241.9708,242.3404,35034.0
2024-03-08 10:40:00,249.21,249.39,249.16,249.35,34229.0,242.3404,242.5154,242.2917,242.4765,34229.0
2024-03-08 10:50:00,249.28,249.88,249.27,249.88,65838.0,242.4084,242.9919,242.3987,242.9919,65838.0
2024-03-08 11:00:00,249.95,249.96,249.56,249.81,23017.0,243.06,243.0697,242.6807,242.9238,23017.0
2024-03-08 11:10:00,249.83,249.85,249.57,249.74,14223.0,242.9433,242.9627,242.6904,242.8557,14223.0
2024-03-08 11:20:00,249.7,249.9,249.58,249.9,17943.0,242.8168,243.0113,242.7002,243.0113,17943.0
2024-03-08 11:30:00,249.9,250.28,249.77,249.83,12670.0,243.0113,243.3809,242.8849,242.9433,12670.0
2024-03-08 11:40:00,249.81,249.83,249.42,249.63,15053.0,242.9238,242.9433,242.5446,242.7488,15053.0
2024-03-08 11:50:00,249.68,249.73,249.47,249.64,14023.0,242.7974,242.846,242.5932,242.7585,14023.0
2024-03-08 12:00:00,249.66,249.85,249.59,249.85,15892.0,242.7779,242.9627,242.7099,242.9627,15892.0
2024-03-08 12:10:00,249.83,250.0,249.68,249.74,18794.0,242.9433,243.1086,242.7974,242.8557,18794.0
2024-03-08 12:20:00,249.7,249.77,249.56,249.6,14248.0,242.8168,242.8849,242.6807,242.7196,14248.0
2024-03-08 12:30:00,249.64,249.71,249.33,249.58,91566.0,242.7585,242.8266,242.457,242.7002,91566.0
2024-03-08 12:40:00,249.63,249.71,249.25,249.38,12306.0,242.7488,242.8266,242.3792,242.5057,12306.0
2024-03-08 12:50:00,249.42,249.71,249.22,249.71,16469.0,242.5446,242.8266,242.3501,242.8266,16469.0
2024-03-08 13:00:00,249.63,249.99,249.52,249.87,17586.0,242.7488,243.0989,242.6418,242.9822,17586.0
2024-03-08 13:10:00,249.87,250.08,249.87,249.91,16506.0,242.9822,243.1864,242.9822,243.0211,16506.0
2024-03-08 13:20:00,249.86,250.03,249.86,249.88,17653.0,242.9724,243.1377,242.9724,242.9919,17653.0
2024-03-08 13:30:00,249.87,249.91,249.71,249.73,13052.0,242.9822,243.0211,242.8266,242.846,13052.0
2024-03-08 13:40:00,249.69,249.88,249.59,249.63,11014.0,242.8071,242.9919,242.7099,242.7488,11014.0
2024-03-08 13:50:00,249.64,249.78,249.5,249.64,13426.0,242.7585,242.8946,242.6224,242.7585,13426.0
2024-03-08 14:00:00,249.61,249.85,249.6,249.83,16292.0,242.7293,242.9627,242.7196,242.9433,16292.0
2024-03-08 14:10:00,249.78,249.9,249.67,249.86,17170.0,242.8946,243.0113,242.7877,242.9724,17170.0
2024-03-08 14:20:00,249.87,250.61,249.87,250.61,23654.0,242.9822,243.7018,242.9822,243.7018,23654.0
2024-03-08 14:30:00,250.59,250.75,250.55,250.66,12016.0,243.6823,243.8379,243.6434,243.7504,12016.0
2024-03-08 14:40:00,250.66,250.85,250.65,250.76,10008.0,243.7504,243.9351,243.7407,243.8476,10008.0
2024-03-08 14:50:00,250.77,250.96,250.55,250.64,15087.0,243.8573,244.0421,243.6434,243.7309,15087.0
2024-03-08 15:00:00,250.66,251.0,250.63,250.7,13759.0,243.7504,244.081,243.7212,243.7893,13759.0
2024-03-08 15:10:00,250.67,250.81,250.52,250.79,14635.0,243.7601,243.8962,243.6142,243.8768,14635.0
2024-03-08 15:20:00,250.76,250.89,250.29,250.34,25192.0,243.8476,243.974,243.3906,243.4392,25192.0
2024-03-08 15:30:00,250.32,250.65,250.23,250.44,28057.0,243.4198,243.7407,243.3322,243.5364,28057.0
2024-03-08 15:40:00,250.48,250.78,250.48,250.66,28238.0,243.5753,243.8671,243.5753,243.7504,28238.0
2024-03-08 15:50:00,250.79,251.23,250.69,250.96,97311.0,243.8768,244.3047,243.7796,244.0421,97311.0
2024-03-11 09:30:00,250.22,251.49,249.93,249.95,29649.0,243.3225,244.5575,243.0405,243.06,29649.0
2024-03-11 09:40:00,249.43,249.89,249.13,249.52,13743.0,242.5543,243.0016,242.2626,242.6418,13743.0
2024-03-11 09:50:00,249.48,249.66,248.95,249.19,22183.0,242.6029,242.7779,242.0875,242.3209,22183.0
2024-03-11 10:00:00,249.19,249.31,248.89,248.96,20741.0,242.3209,242.4376,242.0292,242.0972,20741.0
2024-03-11 10:10:00,249.02,249.08,248.05,248.39,13284.0,242.1556,242.2139,241.2123,241.543,13284.0
2024-03-11 10:20:00,248.36,248.72,248.0,248.01,14595.0,241.5138,241.8639,241.1637,241.1734,14595.0
2024-03-11 10:30:00,248.09,248.37,247.88,248.37,9244.0,241.2512,241.5235,241.047,241.5235,9244.0
2024-03-11 10:40:00,248.3,248.32,247.29,247.51,27648.0,241.4554,241.4749,240.4733,240.6872,27648.0
2024-03-11 10:50:00,247.59,248.22,247.39,248.18,19014.0,240.765,241.3776,240.5705,241.3387,19014.0
2024-03-11 11:00:00,248.18,248.57,248.18,248.4,8551.0,241.3387,241.718,241.3387,241.5527,8551.0
2024-03-11 11:10:00,248.52,248.52,248.17,248.24,7683.0,241.6694,241.6694,241.329,241.3971,7683.0
2024-03-11 11:20:00,248.28,248.48,247.86,247.88,18243.0,241.436,241.6305,241.0276,241.047,18243.0
2024-03-11 11:30:00,247.88,248.14,247.78,247.93,5833.0,241.047,241.2998,240.9498,241.0956,5833.0
2024-03-11 11:40:00,247.91,248.17,247.91,248.04,3263.0,241.0762,241.329,241.0762,241.2026,3263.0
2024-03-11 11:50:00,248.09,248.59,248.09,248.59,5593.0,241.2512,241.7374,241.2512,241.7374,5593.0
2024-03-11 12:00:00,248.53,249.22,248.52,249.2,14001.0,241.6791,242.3501,241.6694,242.3306,14001.0
2024-03-11 12:10:00,249.11,249.47,248.91,249.38,5725.0,242.2431,242.5932,242.0486,242.5057,5725.0
2024-03-11 12:20:00,249.32,249.34,248.95,248.96,10301.0,242.4473,242.4668,242.0875,242.0972,10301.0
2024-03-11 12:30:00,248.98,249.05,248.8,248.86,5003.0,242.1167,242.1848,241.9417,242.0,5003.0
2024-03-11 12:40:00,248.87,249.12,248.87,248.91,12283.0,242.0097,242.2528,242.0097,242.0486,12283.0
2024-03-11 12:50:00,248.87,248.96,248.71,248.77,7095.0,242.0097,242.0972,241.8541,241.9125,7095.0
2024-03-11 13:00:00,248.77,248.8,248.59,248.61,5047.0,241.9125,241.9417,241.7374,241.7569,5047.0
2024-03-11 13:10:00,248.71,248.72,248.32,248.56,6070.0,241.8541,241.8639,241.4749,241.7083,6070.0
2024-03-11 13:20:00,248.58,248.8,248.5,248.68,6245.0,241.7277,241.9417,241.6499,241.825,6245.0
2024-03-11 13:30:00,248.76,248.89,248.69,248.85,11043.0,241.9028,242.0292,241.8347,241.9903,11043.0
2024-03-11 13:40:00,248.82,249.0,248.8,248.84,5058.0,241.9611,242.1361,241.9417,241.9806,5058.0
2024-03-11 13:50:00,248.95,249.15,248.94,249.14,5626.0,242.0875,242.282,242.0778,242.2723,5626.0
2024-03-11 14:00:00,249.12,249.29,249.08,249.22,5596.0,242.2528,242.4181,242.2139,242.3501,5596.0
2024-03-11 14:10:00,249.22,249.23,248.59,248.62,15024.0,242.3501,242.3598,241.7374,241.7666,15024.0
2024-03-11 14:20:00,248.68,248.68,248.38,248.46,7265.0,241.825,241.825,241.5332,241.611,7265.0
2024-03-11 14:30:00,248.46,248.68,248.38,248.52,26333.0,241.611,241.825,241.5332,241.6694,26333.0
2024-03-11 14:40:00,248.47,248.78,248.46,248.69,9363.0,241.6208,241.9222,241.611,241.8347,9363.0
2024-03-11 14:50:00,248.73,248.86,248.7,248.81,10589.0,241.8736,242.0,241.8444,241.9514,10589.0
2024-03-11 15:00:00,248.76,248.76,248.55,248.64,19343.0,241.9028,241.9028,241.6985,241.7861,19343.0
2024-03-11 15:10:00,248.64,248.72,248.47,248.66,12111.0,241.7861,241.8639,241.6208,241.8055,12111.0
2024-03-11 15:20:00,248.71,248.89,248.58,248.59,19132.0,241.8541,242.0292,241.7277,241.7374,19132.0
2024-03-11 15:30:00,248.57,249.02,248.57,249.01,20070.0,241.718,242.1556,241.718,242.1459,20070.0
2024-03-11 15:40:00,249.04,249.54,249.04,249.32,40990.0,242.175,242.6613,242.175,242.4473,40990.0
2024-03-11 15:50:00,249.35,250.08,249.22,249.93,148902.0,242.4765,243.1864,242.3501,243.0405,148902.0
2024-03-12 09:30:00,249.42,249.72,249.22,249.4,13690.0,242.5446,242.8363,242.3501,242.5251,13690.0
2024-03-12 09:40:00,249.4,250.08,249.34,249.59,11639.0,242.5251,243.1864,242.4668,242.7099,11639.0
2024-03-12 09:50:00,249.6,250.09,249.49,250.02,7511.0,242.7196,243.1961,242.6126,243.128,7511.0
2024-03-12 10:00:00,250.04,250.04,249.59,249.88,4334.0,243.1475,243.1475,242.7099,242.9919,4334.0
2024-03-12 10:10:00,249.78,250.18,249.67,250.18,7868.0,242.8946,243.2836,242.7877,243.2836,7868.0
2024-03-12 10:20:00,250.31,250.6,250.08,250.6,5551.0,243.41,243.692,243.1864,243.692,5551.0
2024-03-12 10:30:00,250.63,251.26,250.62,251.26,22110.0,243.7212,244.3338,243.7115,244.3338,22110.0
2024-03-12 10:40:00,251.13,251.58,251.12,251.21,8125.0,244.2074,244.645,244.1977,244.2852,8125.0
2024-03-12 10:50:00,251.17,251.86,251.17,251.44,16990.0,244.2463,244.9173,244.2463,244.5089,16990.0
2024-03-12 11:00:00,251.56,251.64,251.03,251.34,10745.0,244.6256,244.7034,244.1102,244.4116,10745.0
2024-03-12 11:10:00,251.35,251.43,251.17,251.19,9580.0,244.4214,244.4992,244.2463,244.2658,9580.0
2024-03-12 11:20:00,251.18,251.28,251.13,251.19,16653.0,244.256,244.3533,244.2074,244.2658,16653.0
2024-03-12 11:30:00,251.22,251.33,251.14,251.23,9748.0,244.2949,244.4019,244.2171,244.3047,9748.0
2024-03-12 11:40:00,251.2,251.57,251.14,251.44,28145.0,244.2755,244.6353,244.2171,244.5089,28145.0
2024-03-12 11:50:00,251.47,251.97,251.46,251.7,15786.0,244.5381,245.0243,244.5283,244.7617,15786.0
2024-03-12 12:00:00,251.77,251.77,251.34,251.54,10484.0,244.8298,244.8298,244.4116,244.6061,10484.0
2024-03-12 12:10:00,251.6,251.88,251.53,251.62,29653.0,244.6645,244.9368,244.5964,244.6839,29653.0
2024-03-12 12:20:00,251.66,251.74,251.5,251.62,13717.0,244.7228,244.8006,244.5672,244.6839,13717.0
2024-03-12 12:30:00,251.56,251.56,250.97,250.97,6700.0,244.6256,244.6256,244.0518,244.0518,6700.0
2024-03-12 12:40:00,251.08,251.12,250.78,251.09,13979.0,244.1588,244.1977,243.8671,244.1685,13979.0
2024-03-12 12:50:00,251.06,251.21,250.96,251.02,10116.0,244.1394,244.2852,244.0421,244.1005,10116.0
2024-03-12 13:00:00,250.94,250.97,250.65,250.76,20219.0,244.0227,244.0518,243.7407,243.8476,20219.0
2024-03-12 13:10:00,250.74,251.02,250.69,251.02,10393.0,243.8282,244.1005,243.7796,244.1005,10393.0
2024-03-12 13:20:00,251.12,251.31,251.11,251.16,8631.0,244.1977,244.3825,244.188,244.2366,8631.0
2024-03-12 13:30:00,251.15,251.49,251.13,251.48,69652.0,244.2269,244.5575,244.2074,244.5478,69652.0
2024-03-12 13:40:00,251.5,251.5,251.03,251.11,32580.0,244.5672,244.5672,244.1102,244.188,32580.0
2024-03-12 13:50:00,251.05,251.14,250.9,251.09,17269.0,244.1296,244.2171,243.9838,244.1685,17269.0
2024-03-12 14:00:00,251.09,251.17,250.93,251.16,32836.0,244.1685,244.2463,244.0129,244.2366,32836.0
2024-03-12 14:10:00,251.2,251.58,251.14,251.5,13002.0,244.2755,244.645,244.2171,244.5672,13002.0
2024-03-12 14:20:00,251.48,251.75,251.48,251.75,9184.0,244.5478,244.8103,244.5478,244.8103,9184.0
2024-03-12 14:30:00,251.76,252.15,251.75,252.0,17390.0,244.8201,245.1993,244.8103,245.0534,17390.0
2024-03-12 14:40:00,252.0,252.03,251.53,251.92,7507.0,245.0534,245.0826,244.5964,244.9756,7507.0
2024-03-12 14:50:00,251.99,252.04,251.86,251.99,7096.0,245.0437,245.0923,244.9173,245.0437,7096.0
2024-03-12 15:00:00,251.96,252.18,251.77,251.79,11984.0,245.0145,245.2285,244.8298,244.8492,11984.0
2024-03-12 15:10:00,251.78,251.91,251.74,251.81,12657.0,244.8395,244.9659,244.8006,244.8687,12657.0
2024-03-12 15:20:00,251.79,252.0,251.79,251.95,11521.0,244.8492,245.0534,244.8492,245.0048,11521.0
2024-03-12 15:30:00,251.93,251.93,251.17,251.36,17839.0,244.9854,244.9854,244.2463,244.4311,17839.0
2024-03-12 15:40:00,251.35,251.44,251.15,251.29,19784.0,244.4214,244.5089,244.2269,244.363,19784.0
2024-03-12 15:50:00,251.25,251.32,250.99,251.18,73397.0,244.3241,244.3922,244.0713,244.256,73397.0
2024-03-13 09:30:00,250.26,250.57,249.09,249.13,53407.0,243.3614,243.6629,242.2237,242.2626,53407.0
2024-03-13 09:40:00,249.24,250.78,249.11,250.63,30080.0,242.3695,243.8671,242.2431,243.7212,30080.0
2024-03-13 09:50:00,250.51,250.52,249.95,250.19,8811.0,243.6045,243.6142,243.06,243.2933,8811.0
2024-03-13 10:00:00,250.18,250.66,250.18,250.29,15185.0,243.2836,243.7504,243.2836,243.3906,15185.0
2024-03-13 10:10:00,250.22,250.37,249.72,249.76,9264.0,243.3225,243.4684,242.8363,242.8752,9264.0
2024-03-13 10:20:00,249.77,249.94,249.5,249.55,12485.0,242.8849,243.0502,242.6224,242.671,12485.0
2024-03-13 10:30:00,249.59,249.61,249.34,249.48,17865.0,242.7099,242.7293,242.4668,242.6029,17865.0
2024-03-13 10:40:00,249.45,249.46,249.06,249.13,21644.0,242.5737,242.5835,242.1945,242.2626,21644.0
2024-03-13 10:50:00,249.17,249.47,249.05,249.47,25701.0,242.3015,242.5932,242.1848,242.5932,25701.0
2024-03-13 11:00:00,249.35,249.35,248.63,248.92,26361.0,242.4765,242.4765,241.7763,242.0583,26361.0
2024-03-13 11:10:00,248.8,248.99,248.75,248.91,24115.0,241.9417,242.1264,241.893,242.0486,24115.0
2024-03-13 11:20:00,248.94,249.32,248.88,249.16,50841.0,242.0778,242.4473,242.0194,242.2917,50841.0
2024-03-13 11:30:00,249.16,249.53,249.06,249.06,26078.0,242.2917,242.6515,242.1945,242.1945,26078.0
2024-03-13 11:40:00,249.06,249.45,248.94,249.28,62342.0,242.1945,242.5737,242.0778,242.4084,62342.0
2024-03-13 11:50:00,249.28,249.4,249.03,249.06,10586.0,242.4084,242.5251,242.1653,242.1945,10586.0
2024-03-13 12:00:00,249.09,249.18,249.03,249.06,27114.0,242.2237,242.3112,242.1653,242.1945,27114.0
2024-03-13 12:10:00,249.03,249.11,248.83,248.84,11692.0,242.1653,242.2431,241.9708,241.9806,11692.0
2024-03-13 12:20:00,248.82,248.86,248.75,248.78,22153.0,241.9611,242.0,241.893,241.9222,22153.0
2024-03-13 12:30:00,248.77,249.03,248.76,248.89,9703.0,241.9125,242.1653,241.9028,242.0292,9703.0
2024-03-13 12:40:00,248.91,249.07,248.78,248.97,12107.0,242.0486,242.2042,241.9222,242.107,12107.0
2024-03-13 12:50:00,248.92,249.08,248.85,248.93,12099.0,242.0583,242.2139,241.9903,242.0681,12099.0
2024-03-13 13:00:00,248.91,249.0,248.7,248.7,26608.0,242.0486,242.1361,241.8444,241.8444,26608.0
2024-03-13 13:10:00,248.71,248.75,248.61,248.64,8153.0,241.8541,241.893,241.7569,241.7861,8153.0
2024-03-13 13:20:00,248.73,249.48,248.69,249.48,60590.0,241.8736,242.6029,241.8347,242.6029,60590.0
2024-03-13 13:30:00,249.49,249.84,249.2,249.79,17881.0,242.6126,242.953,242.3306,242.9044,17881.0
2024-03-13 13:40:00,249.82,249.95,249.41,249.44,8691.0,242.9335,243.06,242.5348,242.564,8691.0
2024-03-13 13:50:00,249.52,249.88,249.42,249.78,9585.0,242.6418,242.9919,242.5446,242.8946,9585.0
2024-03-13 14:00:00,249.8,249.98,249.74,249.94,7037.0,242.9141,243.0891,242.8557,243.0502,7037.0
2024-03-13 14:10:00,249.97,249.97,249.67,249.93,6735.0,243.0794,243.0794,242.7877,243.0405,6735.0
2024-03-13 14:20:00,249.9,250.01,249.75,249.89,13047.0,243.0113,243.1183,242.8655,243.0016,13047.0
2024-03-13 14:30:00,249.88,249.99,249.56,249.56,12282.0,242.9919,243.0989,242.6807,242.6807,12282.0
2024-03-13 14:40:00,249.55,249.6,249.47,249.5,6461.0,242.671,242.7196,242.5932,242.6224,6461.0
2024-03-13 14:50:00,249.53,249.63,249.44,249.52,10287.0,242.6515,242.7488,242.564,242.6418,10287.0
2024-03-13 15:00:00,249.48,249.57,249.25,249.35,17015.0,242.6029,242.6904,242.3792,242.4765,17015.0
2024-03-13 15:10:00,249.34,249.34,249.07,249.08,7960.0,242.4668,242.4668,242.2042,242.2139,7960.0
2024-03-13 15:20:00,249.05,249.3,248.46,248.65,25894.0,242.1848,242.4279,241.611,241.7958,25894.0
2024-03-13 15:30:00,248.6,249.12,248.55,248.98,27485.0,241.7472,242.2528,241.6985,242.1167,27485.0
2024-03-13 15:40:00,248.98,249.32,248.8,249.28,69850.0,242.1167,242.4473,241.9417,242.4084,69850.0
2024-03-13 15:50:00,249.3,249.33,248.93,249.25,106546.0,242.4279,242.457,242.0681,242.3792,106546.0
2024-03-14 09:30:00,247.43,247.98,245.99,246.71,51813.0,240.6094,241.1443,239.2091,239.9093,51813.0
2024-03-14 09:40:00,246.53,246.98,245.46,245.46,10124.0,239.7342,240.1718,238.6937,238.6937,10124.0
2024-03-14 09:50:00,245.47,245.71,244.63,244.63,34757.0,238.7034,238.9368,237.8866,237.8866,34757.0
2024-03-14 10:00:00,244.57,244.81,244.07,244.52,28881.0,237.8283,238.0616,237.342,237.7796,28881.0
2024-03-14 10:10:00,244.69,244.81,244.05,244.77,28155.0,237.9449,238.0616,237.3226,238.0227,28155.0
2024-03-14 10:20:00,244.66,244.72,244.3,244.6,10218.0,237.9158,237.9741,237.5657,237.8574,10218.0
2024-03-14 10:30:00,244.82,245.21,244.6,244.79,19527.0,238.0714,238.4506,237.8574,238.0422,19527.0
2024-03-14 10:40:00,244.83,244.97,243.94,243.96,21404.0,238.0811,238.2172,237.2156,237.2351,21404.0
2024-03-14 10:50:00,243.92,244.25,243.6,243.88,57855.0,237.1962,237.5171,236.885,237.1573,57855.0
2024-03-14 11:00:00,243.99,244.47,243.89,244.0,35550.0,237.2642,237.731,237.167,237.274,35550.0
2024-03-14 11:10:00,244.08,244.13,243.89,244.12,66723.0,237.3518,237.4004,237.167,237.3907,66723.0
2024-03-14 11:20:00,244.14,244.26,243.86,244.06,41248.0,237.4101,237.5268,237.1378,237.3323,41248.0
2024-03-14 11:30:00,244.05,244.41,243.88,244.36,83484.0,237.3226,237.6727,237.1573,237.624,83484.0
2024-03-14 11:40:00,244.45,244.53,244.21,244.26,19980.0,237.7116,237.7894,237.4782,237.5268,19980.0
2024-03-14 11:50:00,244.27,244.92,244.13,244.92,15808.0,237.5365,238.1686,237.4004,238.1686,15808.0
2024-03-14 12:00:00,244.87,245.13,244.56,244.57,27217.0,238.12,238.3728,237.8185,237.8283,27217.0
2024-03-14 12:10:00,244.58,244.94,244.57,244.94,7850.0,237.838,238.1881,237.8283,238.1881,7850.0
2024-03-14 12:20:00,244.94,246.12,244.93,245.84,15582.0,238.1881,239.3355,238.1783,239.0632,15582.0
2024-03-14 12:30:00,245.74,245.97,245.6,245.79,11817.0,238.966,239.1897,238.8299,239.0146,11817.0
2024-03-14 12:40:00,245.74,245.82,245.51,245.51,8849.0,238.966,239.0438,238.7423,238.7423,8849.0
2024-03-14 12:50:00,245.59,245.68,245.25,245.26,21584.0,238.8201,238.9077,238.4895,238.4992,21584.0
2024-03-14 13:00:00,245.17,245.36,245.11,245.36,9405.0,238.4117,238.5965,238.3534,238.5965,9405.0
2024-03-14 13:10:00,245.36,245.56,245.25,245.25,10008.0,238.5965,238.791,238.4895,238.4895,10008.0
2024-03-14 13:20:00,245.31,245.53,245.13,245.18,11364.0,238.5479,238.7618,238.3728,238.4214,11364.0
2024-03-14 13:30:00,245.09,245.34,244.81,245.21,9426.0,238.3339,238.577,238.0616,238.4506,9426.0
2024-03-14 13:40:00,245.21,245.61,245.13,245.55,9930.0,238.4506,238.8396,238.3728,238.7812,9930.0
2024-03-14 13:50:00,245.53,245.86,245.53,245.81,8352.0,238.7618,239.0827,238.7618,239.0341,8352.0
2024-03-14 14:00:00,245.82,245.87,245.46,245.5,14993.0,239.0438,239.0924,238.6937,238.7326,14993.0
2024-03-14 14:10:00,245.47,245.85,245.45,245.65,11485.0,238.7034,239.073,238.684,238.8785,11485.0
2024-03-14 14:20:00,245.65,246.0,245.54,245.81,16163.0,238.8785,239.2188,238.7715,239.0341,16163.0
2024-03-14 14:30:00,245.87,245.87,245.48,245.65,11784.0,239.0924,239.0924,238.7132,238.8785,11784.0
2024-03-14 14:40:00,245.68,245.87,245.59,245.68,12990.0,238.9077,239.0924,238.8201,238.9077,12990.0
2024-03-14 14:50:00,245.71,245.83,245.63,245.67,14423.0,238.9368,239.0535,238.859,238.8979,14423.0
2024-03-14 15:00:00,245.62,245.63,244.98,245.09,26094.0,238.8493,238.859,238.227,238.3339,26094.0
2024-03-14 15:10:00,245.09,245.57,245.0,245.46,49241.0,238.3339,238.8007,238.2464,238.6937,49241.0
2024-03-14 15:20:00,245.43,245.69,245.29,245.61,73672.0,238.6645,238.9174,238.5284,238.8396,73672.0
2024-03-14 15:30:00,245.59,245.59,244.81,245.14,24602.0,238.8201,238.8201,238.0616,238.3825,24602.0
2024-03-14 15:40:00,245.14,245.44,245.11,245.42,40816.0,238.3825,238.6743,238.3534,238.6548,40816.0
2024-03-14 15:50:00,245.48,246.2,245.28,246.19,127483.0,238.7132,239.4133,238.5187,239.4036,127483.0
2024-03-15 09:30:00,243.45,245.23,243.23,244.52,468222.0,236.7391,238.4701,236.5252,237.7796,468222.0
2024-03-15 09:40:00,244.52,245.86,244.5,245.37,14973.0,237.7796,239.0827,237.7602,238.6062,14973.0
2024-03-15 09:50:00,245.51,245.51,245.08,245.33,10368.0,238.7423,238.7423,238.3242,238.5673,10368.0
2024-03-15 10:00:00,245.25,245.25,244.68,244.82,10482.0,238.4895,238.4895,237.9352,238.0714,10482.0
2024-03-15 10:10:00,244.81,245.4,244.77,245.21,7536.0,238.0616,238.6354,238.0227,238.4506,7536.0
2024-03-15 10:20:00,245.34,245.7,245.22,245.69,7438.0,238.577,238.9271,238.4603,238.9174,7438.0
2024-03-15 10:30:00,245.62,245.82,245.44,245.75,7505.0,238.8493,239.0438,238.6743,238.9757,7505.0
2024-03-15 10:40:00,245.84,246.38,245.84,246.22,6508.0,239.0632,239.5884,239.0632,239.4328,6508.0
2024-03-15 10:50:00,246.23,246.24,245.94,246.01,8993.0,239.4425,239.4522,239.1605,239.2286,8993.0
2024-03-15 11:00:00,246.0,246.0,245.67,245.78,7688.0,239.2188,239.2188,238.8979,239.0049,7688.0
2024-03-15 11:10:00,245.8,245.95,245.47,245.56,8952.0,239.0244,239.1702,238.7034,238.791,8952.0
2024-03-15 11:20:00,245.61,246.04,245.48,245.93,8673.0,238.8396,239.2577,238.7132,239.1508,8673.0
2024-03-15 11:30:00,245.9,246.01,245.7,245.91,10810.0,239.1216,239.2286,238.9271,239.1313,10810.0
2024-03-15 11:40:00,245.9,245.96,245.59,245.59,9730.0,239.1216,239.1799,238.8201,238.8201,9730.0
2024-03-15 11:50:00,245.54,245.82,245.54,245.82,6379.0,238.7715,239.0438,238.7715,239.0438,6379.0
2024-03-15 12:00:00,245.86,246.16,245.8,246.16,7502.0,239.0827,239.3744,239.0244,239.3744,7502.0
2024-03-15 12:10:00,246.16,246.19,245.92,245.98,14761.0,239.3744,239.4036,239.141,239.1994,14761.0
2024-03-15 12:20:00,245.97,246.03,245.84,245.96,11227.0,239.1897,239.248,239.0632,239.1799,11227.0
2024-03-15 12:30:00,245.93,245.99,245.56,245.73,10926.0,239.1508,239.2091,238.791,238.9563,10926.0
2024-03-15 12:40:00,245.69,245.8,245.35,245.36,3989.0,238.9174,239.0244,238.5868,238.5965,3989.0
2024-03-15 12:50:00,245.4,245.44,245.19,245.27,10595.0,238.6354,238.6743,238.4312,238.509,10595.0
2024-03-15 13:00:00,245.3,245.52,245.12,245.5,13393.0,238.5381,238.7521,238.3631,238.7326,13393.0
2024-03-15 13:10:00,245.44,245.57,245.31,245.31,7757.0,238.6743,238.8007,238.5479,238.5479,7757.0
2024-03-15 13:20:00,245.33,245.37,245.01,245.09,38362.0,238.5673,238.6062,238.2561,238.3339,38362.0
2024-03-15 13:30:00,245.06,245.35,245.01,245.19,5083.0,238.3047,238.5868,238.2561,238.4312,5083.0
2024-03-15 13:40:00,245.18,245.23,245.0,245.04,7911.0,238.4214,238.4701,238.2464,238.2853,7911.0
2024-03-15 13:50:00,245.06,245.28,244.94,245.14,12479.0,238.3047,238.5187,238.1881,238.3825,12479.0
2024-03-15 14:00:00,245.12,245.21,244.68,244.84,5659.0,238.3631,238.4506,237.9352,238.0908,5659.0
2024-03-15 14:10:00,244.82,244.85,244.58,244.67,35492.0,238.0714,238.1005,237.838,237.9255,35492.0
2024-03-15 14:20:00,244.71,244.88,244.37,244.53,11621.0,237.9644,238.1297,237.6338,237.7894,11621.0
2024-03-15 14:30:00,244.53,244.82,244.39,244.72,47600.0,237.7894,238.0714,237.6532,237.9741,47600.0
2024-03-15 14:40:00,244.73,244.93,244.5,244.58,18896.0,237.9838,238.1783,237.7602,237.838,18896.0
2024-03-15 14:50:00,244.58,244.75,244.58,244.62,14221.0,237.838,238.0033,237.838,237.8769,14221.0
2024-03-15 15:00:00,244.63,244.66,244.32,244.35,22116.0,237.8866,237.9158,237.5851,237.6143,22116.0
2024-03-15 15:10:00,244.29,244.58,244.23,244.54,32994.0,237.556,237.838,237.4976,237.7991,32994.0
2024-03-15 15:20:00,244.54,244.77,244.36,244.63,29494.0,237.7991,238.0227,237.624,237.8866,29494.0
2024-03-15 15:30:00,244.58,244.6,244.14,244.16,37096.0,237.838,237.8574,237.4101,237.4296,37096.0
2024-03-15 15:40:00,244.12,244.43,244.03,244.4,58686.0,237.3907,237.6921,237.3031,237.6629,58686.0
2024-03-15 15:50:00,244.39,244.39,243.43,244.15,163667.0,237.6532,237.6532,236.7197,237.4198,163667.0
2024-03-18 09:30:00,245.06,245.18,244.43,244.64,35492.0,238.3047,238.4214,237.6921,237.8963,35492.0
2024-03-18 09:40:00,244.58,245.01,244.23,244.23,13315.0,237.838,238.2561,237.4976,237.4976,13315.0
2024-03-18 09:50:00,244.46,244.9,244.38,244.9,5834.0,237.7213,238.1492,237.6435,238.1492,5834.0
2024-03-18 10:00:00,244.81,245.18,244.47,244.68,24335.0,238.0616,238.4214,237.731,237.9352,24335.0
2024-03-18 10:10:00,244.5,245.0,244.42,244.91,19272.0,237.7602,238.2464,237.6824,238.1589,19272.0
2024-03-18 10:20:00,244.94,244.94,244.17,244.17,21649.0,238.1881,238.1881,237.4393,237.4393,21649.0
2024-03-18 10:30:00,244.27,244.43,243.96,244.3,42515.0,237.5365,237.6921,237.2351,237.5657,42515.0
2024-03-18 10:40:00,244.36,244.68,244.04,244.68,25829.0,237.624,237.9352,237.3129,237.9352,25829.0
2024-03-18 10:50:00,244.64,244.69,244.07,244.16,32383.0,237.8963,237.9449,237.342,237.4296,32383.0
2024-03-18 11:00:00,244.15,244.61,244.05,244.56,23888.0,237.4198,237.8672,237.3226,237.8185,23888.0
2024-03-18 11:10:00,244.56,244.75,244.51,244.61,15791.0,237.8185,238.0033,237.7699,237.8672,15791.0
2024-03-18 11:20:00,244.65,245.18,244.63,245.18,22702.0,237.9061,238.4214,237.8866,238.4214,22702.0
2024-03-18 11:30:00,245.18,245.35,244.94,245.1,27406.0,238.4214,238.5868,238.1881,238.3436,27406.0
2024-03-18 11:40:00,245.13,245.26,245.11,245.21,20054.0,238.3728,238.4992,238.3534,238.4506,20054.0
2024-03-18 11:50:00,245.18,245.25,244.86,245.22,21354.0,238.4214,238.4895,238.1103,238.4603,21354.0
2024-03-18 12:00:00,245.2,245.29,245.08,245.17,17223.0,238.4409,238.5284,238.3242,238.4117,17223.0
2024-03-18 12:10:00,245.22,245.37,245.16,245.37,6516.0,238.4603,238.6062,238.402,238.6062,6516.0
2024-03-18 12:20:00,245.36,245.57,245.2,245.49,26995.0,238.5965,238.8007,238.4409,238.7229,26995.0
2024-03-18 12:30:00,245.44,245.62,244.89,244.89,27071.0,238.6743,238.8493,238.1394,238.1394,27071.0
2024-03-18 12:40:00,245.01,245.07,244.52,244.52,21019.0,238.2561,238.3145,237.7796,237.7796,21019.0
2024-03-18 12:50:00,244.59,244.93,244.4,244.77,13199.0,237.8477,238.1783,237.6629,238.0227,13199.0
2024-03-18 13:00:00,244.75,245.29,244.75,245.29,9337.0,238.0033,238.5284,238.0033,238.5284,9337.0
2024-03-18 13:10:00,245.24,245.44,245.2,245.25,9572.0,238.4798,238.6743,238.4409,238.4895,9572.0
2024-03-18 13:20:00,245.29,245.29,245.03,245.15,10433.0,238.5284,238.5284,238.2756,238.3923,10433.0
2024-03-18 13:30:00,245.12,245.21,244.84,244.88,13041.0,238.3631,238.4506,238.0908,238.1297,13041.0
2024-03-18 13:40:00,244.9,244.9,244.47,244.59,22170.0,238.1492,238.1492,237.731,237.8477,22170.0
2024-03-18 13:50:00,244.59,244.65,244.32,244.51,26429.0,237.8477,237.9061,237.5851,237.7699,26429.0
2024-03-18 14:00:00,244.49,244.54,244.18,244.27,19310.0,237.7505,237.7991,237.449,237.5365,19310.0
2024-03-18 14:10:00,244.32,244.56,244.29,244.55,24098.0,237.5851,237.8185,237.556,237.8088,24098.0
2024-03-18 14:20:00,244.55,244.59,244.45,244.45,8053.0,237.8088,237.8477,237.7116,237.7116,8053.0
2024-03-18 14:30:00,244.47,244.48,244.33,244.34,14725.0,237.731,237.7407,237.5949,237.6046,14725.0
2024-03-18 14:40:00,244.37,244.39,244.05,244.24,17683.0,237.6338,237.6532,237.3226,237.5074,17683.0
2024-03-18 14:50:00,244.23,244.47,244.22,244.37,16549.0,237.4976,237.731,237.4879,237.6338,16549.0
2024-03-18 15:00:00,244.37,244.52,244.28,244.49,17066.0,237.6338,237.7796,237.5463,237.7505,17066.0
2024-03-18 15:10:00,244.51,244.82,244.49,244.8,27040.0,237.7699,238.0714,237.7505,238.0519,27040.0
2024-03-18 15:20:00,244.82,244.83,244.47,244.55,32897.0,238.0714,238.0811,237.731,237.8088,32897.0
2024-03-18 15:30:00,244.56,244.75,244.36,244.36,35580.0,237.8185,238.0033,237.624,237.624,35580.0
2024-03-18 15:40:00,244.36,244.5,244.13,244.14,49526.0,237.624,237.7602,237.4004,237.4101,49526.0
2024-03-18 15:50:00,244.27,244.49,243.86,244.39,175496.0,237.5365,237.7505,237.1378,237.6532,175496.0
2024-03-19 09:30:00,244.3,245.18,243.37,244.01,46211.0,237.5657,238.4214,236.6613,237.2837,46211.0
2024-03-19 09:40:00,244.04,244.16,243.59,243.59,43816.0,237.3129,237.4296,236.8753,236.8753,43816.0
2024-03-19 09:50:00,243.43,243.58,242.73,242.85,44060.0,236.7197,236.8655,236.039,236.1557,44060.0
2024-03-19 10:00:00,242.85,243.04,241.74,242.16,77873.0,236.1557,236.3404,235.0763,235.4847,77873.0
2024-03-19 10:10:00,242.18,242.41,241.88,242.26,53387.0,235.5041,235.7278,235.2124,235.5819,53387.0
2024-03-19 10:20:00,242.27,242.59,242.0,242.15,38878.0,235.5917,235.9028,235.3291,235.475,38878.0
2024-03-19 10:30:00,242.21,242.38,241.89,241.99,88098.0,235.5333,235.6986,235.2221,235.3194,88098.0
2024-03-19 10:40:00,241.9,242.33,241.86,241.87,31668.0,235.2319,235.65,235.193,235.2027,31668.0
2024-03-19 10:50:00,241.85,242.43,241.81,242.34,95889.0,235.1832,235.7472,235.1443,235.6597,95889.0
2024-03-19 11:00:00,242.3,242.84,242.26,242.37,18791.0,235.6208,236.1459,235.5819,235.6889,18791.0
2024-03-19 11:10:00,242.34,242.6,242.17,242.17,25339.0,235.6597,235.9126,235.4944,235.4944,25339.0
2024-03-19 11:20:00,242.14,242.22,241.86,241.9,20124.0,235.4652,235.543,235.193,235.2319,20124.0
2024-03-19 11:30:00,241.85,241.9,241.37,241.46,22874.0,235.1832,235.2319,234.7165,234.804,22874.0
2024-03-19 11:40:00,241.46,241.69,241.28,241.46,29593.0,234.804,235.0276,234.6289,234.804,29593.0
2024-03-19 11:50:00,241.48,241.65,241.37,241.54,22518.0,234.8234,234.9887,234.7165,234.8818,22518.0
2024-03-19 12:00:00,241.54,241.8,241.45,241.72,37262.0,234.8818,235.1346,234.7943,235.0568,37262.0
2024-03-19 12:10:00,241.66,241.76,241.35,241.44,14056.0,234.9985,235.0957,234.697,234.7845,14056.0
2024-03-19 12:20:00,241.4,241.98,241.4,241.96,11995.0,234.7456,235.3097,234.7456,235.2902,11995.0
2024-03-19 12:30:00,241.96,242.29,241.82,242.24,25004.0,235.2902,235.6111,235.1541,235.5625,25004.0
2024-03-19 12:40:00,242.31,242.58,242.24,242.41,13334.0,235.6306,235.8931,235.5625,235.7278,13334.0
2024-03-19 12:50:00,242.4,242.91,242.24,242.76,27906.0,235.7181,236.214,235.5625,236.0682,27906.0
2024-03-19 13:00:00,242.67,242.83,242.45,242.68,17285.0,235.9806,236.1362,235.7667,235.9904,17285.0
2024-03-19 13:10:00,242.7,242.85,242.56,242.68,12070.0,236.0098,236.1557,235.8737,235.9904,12070.0
2024-03-19 13:20:00,242.66,242.78,242.12,242.27,37140.0,235.9709,236.0876,235.4458,235.5917,37140.0
2024-03-19 13:30:00,242.27,242.59,242.04,242.39,91761.0,235.5917,235.9028,235.368,235.7083,91761.0
2024-03-19 13:40:00,242.46,242.66,242.3,242.36,42251.0,235.7764,235.9709,235.6208,235.6792,42251.0
2024-03-19 13:50:00,242.4,242.49,242.22,242.37,14905.0,235.7181,235.8056,235.543,235.6889,14905.0
2024-03-19 14:00:00,242.32,242.35,241.96,241.97,19119.0,235.6403,235.6695,235.2902,235.2999,19119.0
2024-03-19 14:10:00,241.98,242.03,241.73,241.81,11890.0,235.3097,235.3583,235.0665,235.1443,11890.0
2024-03-19 14:20:00,241.82,241.96,241.71,241.82,23430.0,235.1541,235.2902,235.0471,235.1541,23430.0
2024-03-19 14:30:00,241.79,242.01,241.77,241.81,12967.0,235.1249,235.3388,235.1054,235.1443,12967.0
2024-03-19 14:40:00,241.81,242.04,241.71,241.83,21777.0,235.1443,235.368,235.0471,235.1638,21777.0
2024-03-19 14:50:00,241.87,241.92,241.67,241.71,13141.0,235.2027,235.2513,235.0082,235.0471,13141.0
2024-03-19 15:00:00,241.71,241.88,241.68,241.86,24058.0,235.0471,235.2124,235.0179,235.193,24058.0
2024-03-19 15:10:00,241.85,242.62,241.85,242.62,20465.0,235.1832,235.932,235.1832,235.932,20465.0
2024-03-19 15:20:00,242.64,243.05,242.6,242.81,25732.0,235.9515,236.3502,235.9126,236.1168,25732.0
2024-03-19 15:30:00,242.77,242.79,242.47,242.58,36434.0,236.0779,236.0973,235.7861,235.8931,36434.0
2024-03-19 15:40:00,242.5,242.88,242.31,242.8,98473.0,235.8153,236.1848,235.6306,236.107,98473.0
2024-03-19 15:50:00,242.78,242.87,242.35,242.65,351144.0,236.0876,236.1751,235.6695,235.9612,351144.0
2024-03-20 09:30:00,242.88,243.8,242.65,243.78,118609.0,236.1848,237.0795,235.9612,237.06,118609.0
2024-03-20 09:40:00,243.72,245.16,243.22,244.84,24062.0,237.0017,238.402,236.5155,238.0908,24062.0
2024-03-20 09:50:00,244.83,245.24,244.68,244.73,35693.0,238.0811,238.4798,237.9352,237.9838,35693.0
2024-03-20 10:00:00,244.63,244.73,244.21,244.28,11588.0,237.8866,237.9838,237.4782,237.5463,11588.0
2024-03-20 10:10:00,244.27,244.39,243.77,243.77,7869.0,237.5365,237.6532,237.0503,237.0503,7869.0
2024-03-20 10:20:00,243.88,244.0,243.63,243.76,9770.0,237.1573,237.274,236.9142,237.0406,9770.0
2024-03-20 10:30:00,243.75,243.92,243.42,243.58,58582.0,237.0309,237.1962,236.71,236.8655,58582.0
2024-03-20 10:40:00,243.47,243.93,243.35,243.74,15063.0,236.7586,237.2059,236.6419,237.0211,15063.0
2024-03-20 10:50:00,243.82,244.3,243.73,244.24,20145.0,237.0989,237.5657,237.0114,237.5074,20145.0
2024-03-20 11:00:00,244.2,244.59,244.14,244.58,11847.0,237.4685,237.8477,237.4101,237.838,11847.0
2024-03-20 11:10:00,244.54,244.66,244.31,244.6,22081.0,237.7991,237.9158,237.5754,237.8574,22081.0
2024-03-20 11:20:00,244.63,244.63,244.21,244.36,8315.0,237.8866,237.8866,237.4782,237.624,8315.0
2024-03-20 11:30:00,244.35,244.67,244.35,244.44,7651.0,237.6143,237.9255,237.6143,237.7018,7651.0
2024-03-20 11:40:00,244.42,244.62,244.35,244.53,9114.0,237.6824,237.8769,237.6143,237.7894,9114.0
2024-03-20 11:50:00,244.59,244.77,244.59,244.73,5083.0,237.8477,238.0227,237.8477,237.9838,5083.0
2024-03-20 12:00:00,244.71,244.87,244.68,244.87,11488.0,237.9644,238.12,237.9352,238.12,11488.0
2024-03-20 12:10:00,244.93,245.0,244.37,244.49,12185.0,238.1783,238.2464,237.6338,237.7505,12185.0
2024-03-20 12:20:00,244.53,244.94,244.52,244.88,11091.0,237.7894,238.1881,237.7796,238.1297,11091.0
2024-03-20 12:30:00,244.94,245.01,244.78,245.0,10953.0,238.1881,238.2561,238.0325,238.2464,10953.0
2024-03-20 12:40:00,244.95,245.41,244.95,245.38,12044.0,238.1978,238.6451,238.1978,238.6159,12044.0
2024-03-20 12:50:00,245.37,245.61,245.2,245.61,13413.0,238.6062,238.8396,238.4409,238.8396,13413.0
2024-03-20 13:00:00,245.58,245.58,245.05,245.05,13215.0,238.8104,238.8104,238.295,238.295,13215.0
2024-03-20 13:10:00,245.08,245.55,245.05,245.55,29583.0,238.3242,238.7812,238.295,238.7812,29583.0
2024-03-20 13:20:00,245.55,245.55,244.95,244.95,12756.0,238.7812,238.7812,238.1978,238.1978,12756.0
2024-03-20 13:30:00,244.92,245.13,244.81,244.89,7324.0,238.1686,238.3728,238.0616,238.1394,7324.0
2024-03-20 13:40:00,244.98,245.17,244.83,245.16,6341.0,238.227,238.4117,238.0811,238.402,6341.0
2024-03-20 13:50:00,245.24,245.51,245.09,245.51,24772.0,238.4798,238.7423,238.3339,238.7423,24772.0
2024-03-20 14:00:00,245.6,246.59,245.57,245.85,41040.0,238.8299,239.7926,238.8007,239.073,41040.0
2024-03-20 14:10:00,245.91,246.05,245.54,245.54,11030.0,239.1313,239.2675,238.7715,238.7715,11030.0
2024-03-20 14:20:00,245.65,245.81,245.41,245.75,14206.0,238.8785,239.0341,238.6451,238.9757,14206.0
2024-03-20 14:30:00,245.82,246.04,245.26,246.04,21487.0,239.0438,239.2577,238.4992,239.2577,21487.0
2024-03-20 14:40:00,245.9,246.77,245.75,246.66,32082.0,239.1216,239.9676,238.9757,239.8606,32082.0
2024-03-20 14:50:00,246.6,247.26,246.51,247.14,46483.0,239.8023,240.4441,239.7148,240.3274,46483.0
2024-03-20 15:00:00,247.17,247.55,246.97,247.34,40982.0,240.3566,240.7261,240.1621,240.5219,40982.0
2024-03-20 15:10:00,247.46,247.52,246.91,247.39,56457.0,240.6386,240.6969,240.1038,240.5705,56457.0
2024-03-20 15:20:00,247.35,247.45,247.05,247.28,68714.0,240.5316,240.6289,240.2399,240.4636,68714.0
2024-03-20 15:30:00,247.24,247.29,246.9,247.2,86713.0,240.4247,240.4733,240.094,240.3858,86713.0
2024-03-20 15:40:00,247.2,247.27,246.12,246.13,97963.0,240.3858,240.4538,239.3355,239.3453,97963.0
2024-03-20 15:50:00,246.23,246.72,246.08,246.26,366831.0,239.4425,239.919,239.2966,239.4717,366831.0
2024-03-21 09:30:00,247.53,248.28,246.63,248.01,52272.0,240.7067,241.436,239.8315,241.1734,52272.0
2024-03-21 09:40:00,248.16,249.1,248.13,248.82,29658.0,241.3193,242.2334,241.2901,241.9611,29658.0
2024-03-21 09:50:00,248.83,249.69,248.67,249.59,41499.0,241.9708,242.8071,241.8152,242.7099,41499.0
2024-03-21 10:00:00,249.6,249.89,249.27,249.4,22282.0,242.7196,243.0016,242.3987,242.5251,22282.0
2024-03-21 10:10:00,249.45,249.62,249.11,249.5,36323.0,242.5737,242.739,242.2431,242.6224,36323.0
2024-03-21 10:20:00,249.59,250.21,249.47,250.13,47733.0,242.7099,243.3128,242.5932,243.235,47733.0
2024-03-21 10:30:00,250.08,250.36,249.81,250.09,41752.0,243.1864,243.4587,242.9238,243.1961,41752.0
2024-03-21 10:40:00,250.21,250.35,249.82,249.86,70015.0,243.3128,243.4489,242.9335,242.9724,70015.0
2024-03-21 10:50:00,249.86,249.97,249.35,249.49,32112.0,242.9724,243.0794,242.4765,242.6126,32112.0
2024-03-21 11:00:00,249.52,249.96,249.14,249.68,30011.0,242.6418,243.0697,242.2723,242.7974,30011.0
2024-03-21 11:10:00,249.66,249.84,248.74,249.0,39741.0,242.7779,242.953,241.8833,242.1361,39741.0
2024-03-21 11:20:00,248.89,249.19,248.65,248.65,14597.0,242.0292,242.3209,241.7958,241.7958,14597.0
2024-03-21 11:30:00,248.73,249.29,248.7,248.99,15652.0,241.8736,242.4181,241.8444,242.1264,15652.0
2024-03-21 11:40:00,248.99,249.06,248.22,248.22,16518.0,242.1264,242.1945,241.3776,241.3776,16518.0
2024-03-21 11:50:00,248.2,248.88,247.86,248.88,31290.0,241.3582,242.0194,241.0276,242.0194,31290.0
2024-03-21 12:00:00,248.84,249.35,248.74,249.26,12672.0,241.9806,242.4765,241.8833,242.389,12672.0
2024-03-21 12:10:00,249.27,249.38,249.09,249.11,13241.0,242.3987,242.5057,242.2237,242.2431,13241.0
2024-03-21 12:20:00,249.09,249.58,249.04,249.5,56105.0,242.2237,242.7002,242.175,242.6224,56105.0
2024-03-21 12:30:00,249.49,249.49,249.19,249.24,9938.0,242.6126,242.6126,242.3209,242.3695,9938.0
2024-03-21 12:40:00,249.2,249.48,249.05,249.12,16484.0,242.3306,242.6029,242.1848,242.2528,16484.0
2024-03-21 12:50:00,249.12,249.28,248.92,249.14,20743.0,242.2528,242.4084,242.0583,242.2723,20743.0
2024-03-21 13:00:00,249.24,249.24,249.02,249.2,7321.0,242.3695,242.3695,242.1556,242.3306,7321.0
2024-03-21 13:10:00,249.26,249.26,249.04,249.07,11416.0,242.389,242.389,242.175,242.2042,11416.0
2024-03-21 13:20:00,249.04,249.04,248.87,249.0,10668.0,242.175,242.175,242.0097,242.1361,10668.0
2024-03-21 13:30:00,249.02,249.11,248.94,248.99,10204.0,242.1556,242.2431,242.0778,242.1264,10204.0
2024-03-21 13:40:00,249.0,249.19,248.97,249.06,9151.0,242.1361,242.3209,242.107,242.1945,9151.0
2024-03-21 13:50:00,249.1,249.14,248.77,248.78,19690.0,242.2334,242.2723,241.9125,241.9222,19690.0
2024-03-21 14:00:00,248.74,249.0,248.74,248.91,28823.0,241.8833,242.1361,241.8833,242.0486,28823.0
2024-03-21 14:10:00,248.93,249.1,248.84,248.93,11627.0,242.0681,242.2334,241.9806,242.0681,11627.0
2024-03-21 14:20:00,248.93,249.31,248.9,249.25,18063.0,242.0681,242.4376,242.0389,242.3792,18063.0
2024-03-21 14:30:00,249.24,249.25,248.72,248.81,15024.0,242.3695,242.3792,241.8639,241.9514,15024.0
2024-03-21 14:40:00,248.8,249.19,248.76,248.81,13882.0,241.9417,242.3209,241.9028,241.9514,13882.0
2024-03-21 14:50:00,248.81,248.91,248.66,248.91,14558.0,241.9514,242.0486,241.8055,242.0486,14558.0
2024-03-21 15:00:00,248.89,249.07,248.85,248.86,35498.0,242.0292,242.2042,241.9903,242.0,35498.0
2024-03-21 15:10:00,248.9,248.9,248.62,248.62,14655.0,242.0389,242.0389,241.7666,241.7666,14655.0
2024-03-21 15:20:00,248.61,248.72,248.43,248.63,29667.0,241.7569,241.8639,241.5819,241.7763,29667.0
2024-03-21 15:30:00,248.63,248.96,248.57,248.58,35294.0,241.7763,242.0972,241.718,241.7277,35294.0
2024-03-21 15:40:00,248.59,248.89,248.41,248.44,51491.0,241.7374,242.0292,241.5624,241.5916,51491.0
2024-03-21 15:50:00,248.44,248.61,247.96,248.01,177405.0,241.5916,241.7569,241.1248,241.1734,177405.0
2024-03-22 09:30:00,248.36,249.0,247.95,248.96,20007.0,241.5138,242.1361,241.1151,242.0972,20007.0
2024-03-22 09:40:00,248.97,249.09,247.73,247.73,16084.0,242.107,242.2237,240.9011,240.9011,16084.0
2024-03-22 09:50:00,247.71,247.77,247.03,247.04,11858.0,240.8817,240.94,240.2204,240.2302,11858.0
2024-03-22 10:00:00,247.12,247.32,246.5,247.32,9913.0,240.308,240.5025,239.7051,240.5025,9913.0
2024-03-22 10:10:00,247.17,247.43,246.93,247.43,9530.0,240.3566,240.6094,240.1232,240.6094,9530.0
2024-03-22 10:20:00,247.33,247.43,247.11,247.22,13147.0,240.5122,240.6094,240.2982,240.4052,13147.0
2024-03-22 10:30:00,247.22,247.7,247.14,247.64,22472.0,240.4052,240.872,240.3274,240.8136,22472.0
2024-03-22 10:40:00,247.7,247.71,246.93,247.06,7193.0,240.872,240.8817,240.1232,240.2496,7193.0
2024-03-22 10:50:00,247.07,247.24,246.93,247.07,9362.0,240.2593,240.4247,240.1232,240.2593,9362.0
2024-03-22 11:00:00,247.17,247.22,246.97,246.97,8931.0,240.3566,240.4052,240.1621,240.1621,8931.0
2024-03-22 11:10:00,247.03,247.09,246.84,246.87,5090.0,240.2204,240.2788,240.0357,240.0649,5090.0
2024-03-22 11:20:00,246.87,247.02,246.56,246.59,8538.0,240.0649,240.2107,239.7634,239.7926,8538.0
2024-03-22 11:30:00,246.73,246.88,246.67,246.67,4291.0,239.9287,240.0746,239.8704,239.8704,4291.0
2024-03-22 11:40:00,246.74,246.86,246.73,246.79,5355.0,239.9384,240.0551,239.9287,239.9871,5355.0
2024-03-22 11:50:00,246.86,246.93,246.78,246.85,11290.0,240.0551,240.1232,239.9773,240.0454,11290.0
2024-03-22 12:00:00,246.83,246.83,246.44,246.44,9496.0,240.026,240.026,239.6467,239.6467,9496.0
2024-03-22 12:10:00,246.52,246.85,246.52,246.83,14577.0,239.7245,240.0454,239.7245,240.026,14577.0
2024-03-22 12:20:00,246.83,247.11,246.52,246.55,19967.0,240.026,240.2982,239.7245,239.7537,19967.0
2024-03-22 12:30:00,246.51,246.83,246.51,246.53,21858.0,239.7148,240.026,239.7148,239.7342,21858.0
2024-03-22 12:40:00,246.59,246.89,246.48,246.71,12299.0,239.7926,240.0843,239.6856,239.9093,12299.0
2024-03-22 12:50:00,246.71,247.04,246.67,246.71,11418.0,239.9093,240.2302,239.8704,239.9093,11418.0
2024-03-22 13:00:00,246.79,246.86,246.64,246.65,5178.0,239.9871,240.0551,239.8412,239.8509,5178.0
2024-03-22 13:10:00,246.63,246.63,246.21,246.49,8217.0,239.8315,239.8315,239.423,239.6953,8217.0
2024-03-22 13:20:00,246.49,246.67,246.44,246.46,10131.0,239.6953,239.8704,239.6467,239.6662,10131.0
2024-03-22 13:30:00,246.5,246.62,246.22,246.53,10940.0,239.7051,239.8217,239.4328,239.7342,10940.0
2024-03-22 13:40:00,246.52,246.67,246.46,246.57,9095.0,239.7245,239.8704,239.6662,239.7731,9095.0
2024-03-22 13:50:00,246.51,246.72,246.5,246.64,8800.0,239.7148,239.919,239.7051,239.8412,8800.0
2024-03-22 14:00:00,246.65,246.65,246.46,246.56,6835.0,239.8509,239.8509,239.6662,239.7634,6835.0
2024-03-22 14:10:00,246.56,246.61,246.43,246.53,22004.0,239.7634,239.812,239.637,239.7342,22004.0
2024-03-22 14:20:00,246.56,246.59,246.43,246.47,11240.0,239.7634,239.7926,239.637,239.6759,11240.0
2024-03-22 14:30:00,246.45,246.46,246.05,246.26,17506.0,239.6564,239.6662,239.2675,239.4717,17506.0
2024-03-22 14:40:00,246.23,246.29,246.14,246.26,10469.0,239.4425,239.5008,239.355,239.4717,10469.0
2024-03-22 14:50:00,246.28,246.37,246.21,246.37,13747.0,239.4911,239.5786,239.423,239.5786,13747.0
2024-03-22 15:00:00,246.35,246.51,246.35,246.42,6578.0,239.5592,239.7148,239.5592,239.6273,6578.0
2024-03-22 15:10:00,246.4,246.44,245.98,246.04,14137.0,239.6078,239.6467,239.1994,239.2577,14137.0
2024-03-22 15:20:00,246.07,246.32,246.04,246.27,14572.0,239.2869,239.53,239.2577,239.4814,14572.0
2024-03-22 15:30:00,246.26,246.28,245.91,245.95,21346.0,239.4717,239.4911,239.1313,239.1702,21346.0
2024-03-22 15:40:00,245.93,246.03,245.77,245.93,22395.0,239.1508,239.248,238.9952,239.1508,22395.0
2024-03-22 15:50:00,245.94,245.95,244.87,244.97,174658.0,239.1605,239.1702,238.12,238.2172,174658.0
2024-03-25 09:30:00,244.47,245.21,244.08,244.7,31157.0,237.731,238.4506,237.3518,237.9547,31157.0
2024-03-25 09:40:00,244.58,244.89,243.97,244.11,22340.0,237.838,238.1394,237.2448,237.3809,22340.0
2024-03-25 09:50:00,244.1,244.2,243.87,244.16,11805.0,237.3712,237.4685,237.1476,237.4296,11805.0
2024-03-25 10:00:00,244.25,244.37,243.87,244.2,15115.0,237.5171,237.6338,237.1476,237.4685,15115.0
2024-03-25 10:10:00,244.16,244.39,243.67,243.8,19655.0,237.4296,237.6532,236.9531,237.0795,19655.0
2024-03-25 10:20:00,243.79,244.08,243.79,244.03,11354.0,237.0698,237.3518,237.0698,237.3031,11354.0
2024-03-25 10:30:00,244.08,244.08,243.44,243.49,21188.0,237.3518,237.3518,236.7294,236.778,21188.0
2024-03-25 10:40:00,243.53,243.77,243.48,243.5,12398.0,236.8169,237.0503,236.7683,236.7878,12398.0
2024-03-25 10:50:00,243.48,243.8,243.45,243.76,17667.0,236.7683,237.0795,236.7391,237.0406,17667.0
2024-03-25 11:00:00,243.79,244.0,243.63,243.95,23481.0,237.0698,237.274,236.9142,237.2253,23481.0
2024-03-25 11:10:00,243.98,244.33,243.88,244.3,13613.0,237.2545,237.5949,237.1573,237.5657,13613.0
2024-03-25 11:20:00,244.31,244.36,244.01,244.36,21928.0,237.5754,237.624,237.2837,237.624,21928.0
2024-03-25 11:30:00,244.4,244.63,244.17,244.59,16023.0,237.6629,237.8866,237.4393,237.8477,16023.0
2024-03-25 11:40:00,244.59,244.72,244.19,244.25,17053.0,237.8477,237.9741,237.4587,237.5171,17053.0
2024-03-25 11:50:00,244.25,244.3,243.93,244.25,25427.0,237.5171,237.5657,237.2059,237.5171,25427.0
2024-03-25 12:00:00,244.31,244.31,244.05,244.24,17071.0,237.5754,237.5754,237.3226,237.5074,17071.0
2024-03-25 12:10:00,244.2,244.41,244.17,244.25,14121.0,237.4685,237.6727,237.4393,237.5171,14121.0
2024-03-25 12:20:00,244.21,244.24,244.05,244.09,13497.0,237.4782,237.5074,237.3226,237.3615,13497.0
2024-03-25 12:30:00,244.08,244.17,243.9,244.11,14730.0,237.3518,237.4393,237.1767,237.3809,14730.0
2024-03-25 12:40:00,244.11,244.11,243.89,243.98,12018.0,237.3809,237.3809,237.167,237.2545,12018.0
2024-03-25 12:50:00,243.99,244.11,243.93,243.96,12568.0,237.2642,237.3809,237.2059,237.2351,12568.0
2024-03-25 13:00:00,243.96,244.04,243.89,244.01,12410.0,237.2351,237.3129,237.167,237.2837,12410.0
2024-03-25 13:10:00,244.01,244.01,243.55,243.55,13827.0,237.2837,237.2837,236.8364,236.8364,13827.0
2024-03-25 13:20:00,243.53,243.59,242.65,243.28,22666.0,236.8169,236.8753,235.9612,236.5738,22666.0
2024-03-25 13:30:00,243.27,243.65,243.26,243.49,18841.0,236.5641,236.9336,236.5544,236.778,18841.0
2024-03-25 13:40:00,243.48,243.91,243.35,243.79,14129.0,236.7683,237.1864,236.6419,237.0698,14129.0
2024-03-25 13:50:00,243.81,244.06,243.74,243.85,19329.0,237.0892,237.3323,237.0211,237.1281,19329.0
2024-03-25 14:00:00,243.89,244.01,243.81,243.94,14828.0,237.167,237.2837,237.0892,237.2156,14828.0
2024-03-25 14:10:00,243.93,244.02,243.68,243.8,14677.0,237.2059,237.2934,236.9628,237.0795,14677.0
2024-03-25 14:20:00,243.77,243.82,243.67,243.67,17357.0,237.0503,237.0989,236.9531,236.9531,17357.0
2024-03-25 14:30:00,243.7,243.84,243.58,243.67,16667.0,236.9822,237.1184,236.8655,236.9531,16667.0
2024-03-25 14:40:00,243.69,243.69,243.45,243.63,19110.0,236.9725,236.9725,236.7391,236.9142,19110.0
2024-03-25 14:50:00,243.64,243.73,243.46,243.52,19858.0,236.9239,237.0114,236.7489,236.8072,19858.0
2024-03-25 15:00:00,243.48,243.74,243.47,243.55,19947.0,236.7683,237.0211,236.7586,236.8364,19947.0
2024-03-25 15:10:00,243.51,243.52,243.27,243.42,24424.0,236.7975,236.8072,236.5641,236.71,24424.0
2024-03-25 15:20:00,243.41,243.5,243.36,243.42,30150.0,236.7002,236.7878,236.6516,236.71,30150.0
2024-03-25 15:30:00,243.43,243.69,243.41,243.64,33623.0,236.7197,236.9725,236.7002,236.9239,33623.0
2024-03-25 15:40:00,243.66,243.84,243.47,243.59,54781.0,236.9433,237.1184,236.7586,236.8753,54781.0
2024-03-25 15:50:00,243.49,243.9,243.43,243.86,173546.0,236.778,237.1767,236.7197,237.1378,173546.0
2024-03-26 09:30:00,243.98,244.1,243.24,243.63,122627.0,237.2545,237.3712,236.5349,236.9142,122627.0
2024-03-26 09:40:00,243.64,243.92,243.21,243.92,84975.0,236.9239,237.1962,236.5057,237.1962,84975.0
2024-03-26 09:50:00,243.92,244.23,243.61,243.82,203015.0,237.1962,237.4976,236.8947,237.0989,203015.0
2024-03-26 10:00:00,243.9,244.01,243.15,243.75,26432.0,237.1767,237.2837,236.4474,237.0309,26432.0
2024-03-26 10:10:00,243.78,243.78,242.56,242.56,12862.0,237.06,237.06,235.8737,235.8737,12862.0
2024-03-26 10:20:00,242.49,242.77,242.29,242.77,20556.0,235.8056,236.0779,235.6111,236.0779,20556.0
2024-03-26 10:30:00,242.76,243.1,242.48,242.69,17314.0,236.0682,236.3988,235.7959,236.0001,17314.0
2024-03-26 10:40:00,242.71,243.44,242.71,243.06,21136.0,236.0195,236.7294,236.0195,236.3599,21136.0
2024-03-26 10:50:00,243.12,243.12,242.55,242.55,13650.0,236.4182,236.4182,235.8639,235.8639,13650.0
2024-03-26 11:00:00,242.59,242.87,242.31,242.36,7828.0,235.9028,236.1751,235.6306,235.6792,7828.0
2024-03-26 11:10:00,242.28,242.4,242.12,242.22,10214.0,235.6014,235.7181,235.4458,235.543,10214.0
2024-03-26 11:20:00,242.23,242.37,242.03,242.04,12301.0,235.5528,235.6889,235.3583,235.368,12301.0
2024-03-26 11:30:00,242.04,242.07,241.24,241.29,20199.0,235.368,235.3972,234.5901,234.6387,20199.0
2024-03-26 11:40:00,241.31,241.84,241.14,241.36,37400.0,234.6581,235.1735,234.4928,234.7067,37400.0
2024-03-26 11:50:00,241.34,241.6,241.21,241.54,48793.0,234.6873,234.9401,234.5609,234.8818,48793.0
2024-03-26 12:00:00,241.51,241.92,241.38,241.85,18275.0,234.8526,235.2513,234.7262,235.1832,18275.0
2024-03-26 12:10:00,241.82,242.01,241.7,241.82,17890.0,235.1541,235.3388,235.0374,235.1541,17890.0
2024-03-26 12:20:00,241.79,242.0,241.6,241.65,19393.0,235.1249,235.3291,234.9401,234.9887,19393.0
2024-03-26 12:30:00,241.64,241.71,241.2,241.29,68452.0,234.979,235.0471,234.5512,234.6387,68452.0
2024-03-26 12:40:00,241.29,241.78,241.2,241.33,72870.0,234.6387,235.1152,234.5512,234.6776,72870.0
2024-03-26 12:50:00,241.34,241.54,241.22,241.4,31330.0,234.6873,234.8818,234.5706,234.7456,31330.0
2024-03-26 13:00:00,241.4,241.75,241.38,241.61,27060.0,234.7456,235.086,234.7262,234.9499,27060.0
2024-03-26 13:10:00,241.57,241.96,241.57,241.96,10442.0,234.911,235.2902,234.911,235.2902,10442.0
2024-03-26 13:20:00,241.99,241.99,241.62,241.75,55099.0,235.3194,235.3194,234.9596,235.086,55099.0
2024-03-26 13:30:00,241.77,241.92,241.52,241.66,20502.0,235.1054,235.2513,234.8623,234.9985,20502.0
2024-03-26 13:40:00,241.62,241.66,241.21,241.29,13613.0,234.9596,234.9985,234.5609,234.6387,13613.0
2024-03-26 13:50:00,241.29,241.52,241.06,241.2,23884.0,234.6387,234.8623,234.415,234.5512,23884.0
2024-03-26 14:00:00,241.17,241.31,240.9,240.9,18046.0,234.522,234.6581,234.2594,234.2594,18046.0
2024-03-26 14:10:00,240.97,241.04,240.62,240.62,24940.0,234.3275,234.3956,233.9871,233.9871,24940.0
2024-03-26 14:20:00,240.67,241.15,240.66,240.92,35724.0,234.0358,234.5025,234.026,234.2789,35724.0
2024-03-26 14:30:00,240.89,240.96,240.5,240.5,32648.0,234.2497,234.3178,233.8704,233.8704,32648.0
2024-03-26 14:40:00,240.55,240.99,240.5,240.99,23964.0,233.9191,234.3469,233.8704,234.3469,23964.0
2024-03-26 14:50:00,241.02,241.16,240.9,241.04,15058.0,234.3761,234.5123,234.2594,234.3956,15058.0
2024-03-26 15:00:00,241.05,241.08,240.8,241.0,34004.0,234.4053,234.4345,234.1622,234.3567,34004.0
2024-03-26 15:10:00,240.99,241.29,240.95,241.13,31759.0,234.3469,234.6387,234.308,234.4831,31759.0
2024-03-26 15:20:00,241.14,241.58,241.14,241.46,24257.0,234.4928,234.9207,234.4928,234.804,24257.0
2024-03-26 15:30:00,241.49,241.49,241.02,241.06,38658.0,234.8332,234.8332,234.3761,234.415,38658.0
2024-03-26 15:40:00,241.05,241.21,240.77,240.87,57203.0,234.4053,234.5609,234.133,234.2302,57203.0
2024-03-26 15:50:00,240.81,241.17,240.5,240.69,191458.0,234.1719,234.522,233.8704,234.0552,191458.0
2024-03-27 09:30:00,242.18,243.52,241.99,242.91,66169.0,235.5041,236.8072,235.3194,236.214,66169.0
2024-03-27 09:40:00,243.0,243.23,242.59,242.9,28611.0,236.3015,236.5252,235.9028,236.2043,28611.0
2024-03-27 09:50:00,242.93,243.71,242.88,243.43,22705.0,236.2335,236.992,236.1848,236.7197,22705.0
2024-03-27 10:00:00,243.51,243.55,242.91,243.04,23096.0,236.7975,236.8364,236.214,236.3404,23096.0
2024-03-27 10:10:00,243.04,243.26,242.88,243.15,34592.0,236.3404,236.5544,236.1848,236.4474,34592.0
2024-03-27 10:20:00,243.18,243.18,242.87,243.08,25152.0,236.4766,236.4766,236.1751,236.3793,25152.0
2024-03-27 10:30:00,243.12,243.18,242.85,242.9,22730.0,236.4182,236.4766,236.1557,236.2043,22730.0
2024-03-27 10:40:00,242.91,243.01,242.52,242.6,16171.0,236.214,236.3113,235.8348,235.9126,16171.0
2024-03-27 10:50:00,242.67,242.92,242.42,242.92,30721.0,235.9806,236.2237,235.7375,236.2237,30721.0
2024-03-27 11:00:00,242.79,243.05,242.79,242.98,19054.0,236.0973,236.3502,236.0973,236.2821,19054.0
2024-03-27 11:10:00,242.98,243.02,242.67,242.75,19622.0,236.2821,236.321,235.9806,236.0584,19622.0
2024-03-27 11:20:00,242.75,242.8,242.55,242.69,11305.0,236.0584,236.107,235.8639,236.0001,11305.0
2024-03-27 11:30:00,242.63,242.85,242.58,242.84,32495.0,235.9417,236.1557,235.8931,236.1459,32495.0
2024-03-27 11:40:00,242.9,243.01,242.73,242.87,18501.0,236.2043,236.3113,236.039,236.1751,18501.0
2024-03-27 11:50:00,242.8,242.83,242.4,242.45,22028.0,236.107,236.1362,235.7181,235.7667,22028.0
2024-03-27 12:00:00,242.47,242.99,242.45,242.99,14936.0,235.7861,236.2918,235.7667,236.2918,14936.0
2024-03-27 12:10:00,242.99,242.99,242.51,242.72,17568.0,236.2918,236.2918,235.825,236.0293,17568.0
2024-03-27 12:20:00,242.7,243.21,242.67,243.1,12155.0,236.0098,236.5057,235.9806,236.3988,12155.0
2024-03-27 12:30:00,243.14,243.15,242.95,243.01,20919.0,236.4377,236.4474,236.2529,236.3113,20919.0
2024-03-27 12:40:00,243.0,243.1,242.92,243.05,11115.0,236.3015,236.3988,236.2237,236.3502,11115.0
2024-03-27 12:50:00,243.06,243.16,242.87,242.96,17246.0,236.3599,236.4571,236.1751,236.2626,17246.0
2024-03-27 13:00:00,242.92,243.1,242.88,242.92,15911.0,236.2237,236.3988,236.1848,236.2237,15911.0
2024-03-27 13:10:00,242.83,242.95,242.68,242.75,12983.0,236.1362,236.2529,235.9904,236.0584,12983.0
2024-03-27 13:20:00,242.79,243.02,242.74,242.87,12327.0,236.0973,236.321,236.0487,236.1751,12327.0
2024-03-27 13:30:00,242.9,243.03,242.89,242.9,9935.0,236.2043,236.3307,236.1946,236.2043,9935.0
2024-03-27 13:40:00,242.92,243.02,242.82,243.02,12446.0,236.2237,236.321,236.1265,236.321,12446.0
2024-03-27 13:50:00,243.03,243.07,242.86,242.88,11540.0,236.3307,236.3696,236.1654,236.1848,11540.0
2024-03-27 14:00:00,242.91,243.11,242.87,243.1,14923.0,236.214,236.4085,236.1751,236.3988,14923.0
2024-03-27 14:10:00,243.1,243.15,242.99,243.01,26602.0,236.3988,236.4474,236.2918,236.3113,26602.0
2024-03-27 14:20:00,242.95,243.42,242.93,243.42,13387.0,236.2529,236.71,236.2335,236.71,13387.0
2024-03-27 14:30:00,243.42,243.43,243.25,243.31,12825.0,236.71,236.7197,236.5446,236.603,12825.0
2024-03-27 14:40:00,243.28,243.37,243.12,243.37,12667.0,236.5738,236.6613,236.4182,236.6613,12667.0
2024-03-27 14:50:00,243.34,243.63,243.32,243.54,13298.0,236.6322,236.9142,236.6127,236.8266,13298.0
2024-03-27 15:00:00,243.54,243.56,243.33,243.38,17740.0,236.8266,236.8461,236.6224,236.6711,17740.0
2024-03-27 15:10:00,243.37,243.47,243.11,243.35,28447.0,236.6613,236.7586,236.4085,236.6419,28447.0
2024-03-27 15:20:00,243.31,243.83,243.27,243.73,19191.0,236.603,237.1087,236.5641,237.0114,19191.0
2024-03-27 15:30:00,243.73,244.25,243.73,244.23,28259.0,237.0114,237.5171,237.0114,237.4976,28259.0
2024-03-27 15:40:00,244.19,244.31,243.98,244.06,35534.0,237.4587,237.5754,237.2545,237.3323,35534.0
2024-03-27 15:50:00,244.07,244.77,244.03,244.68,161192.0,237.342,238.0227,237.3031,237.9352,161192.0
2024-03-28 09:30:00,245.87,246.4,245.06,245.59,62908.0,239.0924,239.6078,238.3047,238.8201,62908.0
2024-03-28 09:40:00,245.32,245.57,244.83,245.51,19135.0,238.5576,238.8007,238.0811,238.7423,19135.0
2024-03-28 09:50:00,245.51,246.07,245.49,245.7,28005.0,238.7423,239.2869,238.7229,238.9271,28005.0
2024-03-28 10:00:00,245.74,246.41,245.66,246.31,28981.0,238.966,239.6175,238.8882,239.5203,28981.0
2024-03-28 10:10:00,246.27,246.34,245.07,245.21,20256.0,239.4814,239.5495,238.3145,238.4506,20256.0
2024-03-28 10:20:00,245.15,245.15,244.23,244.23,20453.0,238.3923,238.3923,237.4976,237.4976,20453.0
2024-03-28 10:30:00,244.31,244.95,244.21,244.75,22560.0,237.5754,238.1978,237.4782,238.0033,22560.0
2024-03-28 10:40:00,244.79,245.09,244.52,244.53,14214.0,238.0422,238.3339,237.7796,237.7894,14214.0
2024-03-28 10:50:00,244.55,245.14,244.54,244.93,25263.0,237.8088,238.3825,237.7991,238.1783,25263.0
2024-03-28 11:00:00,244.9,245.0,244.58,244.7,20644.0,238.1492,238.2464,237.838,237.9547,20644.0
2024-03-28 11:10:00,244.66,245.26,244.54,245.25,23048.0,237.9158,238.4992,237.7991,238.4895,23048.0
2024-03-28 11:20:00,245.25,245.37,244.96,245.22,14256.0,238.4895,238.6062,238.2075,238.4603,14256.0
2024-03-28 11:30:00,245.14,245.5,245.1,245.44,23111.0,238.3825,238.7326,238.3436,238.6743,23111.0
2024-03-28 11:40:00,245.43,245.75,245.31,245.54,15123.0,238.6645,238.9757,238.5479,238.7715,15123.0
2024-03-28 11:50:00,245.53,245.88,245.48,245.82,10094.0,238.7618,239.1021,238.7132,239.0438,10094.0
2024-03-28 12:00:00,245.75,246.03,245.45,245.79,14225.0,238.9757,239.248,238.684,239.0146,14225.0
2024-03-28 12:10:00,245.82,246.11,245.76,245.98,12441.0,239.0438,239.3258,238.9855,239.1994,12441.0
2024-03-28 12:20:00,246.01,246.17,245.97,246.09,10468.0,239.2286,239.3842,239.1897,239.3064,10468.0
2024-03-28 12:30:00,246.09,246.12,245.66,245.76,16098.0,239.3064,239.3355,238.8882,238.9855,16098.0
2024-03-28 12:40:00,245.76,245.78,245.51,245.68,7768.0,238.9855,239.0049,238.7423,238.9077,7768.0
2024-03-28 12:50:00,245.73,245.96,245.56,245.9,10862.0,238.9563,239.1799,238.791,239.1216,10862.0
2024-03-28 13:00:00,245.86,245.93,245.66,245.74,7784.0,239.0827,239.1508,238.8882,238.966,7784.0
2024-03-28 13:10:00,245.75,245.8,245.64,245.71,11923.0,238.9757,239.0244,238.8688,238.9368,11923.0
2024-03-28 13:20:00,245.66,245.79,245.59,245.71,13401.0,238.8882,239.0146,238.8201,238.9368,13401.0
2024-03-28 13:30:00,245.63,245.97,245.59,245.93,8954.0,238.859,239.1897,238.8201,239.1508,8954.0
2024-03-28 13:40:00,245.93,246.26,245.93,246.18,11161.0,239.1508,239.4717,239.1508,239.3939,11161.0
2024-03-28 13:50:00,246.18,246.34,246.04,246.24,21340.0,239.3939,239.5495,239.2577,239.4522,21340.0
2024-03-28 14:00:00,246.21,246.39,246.13,246.22,23415.0,239.423,239.5981,239.3453,239.4328,23415.0
2024-03-28 14:10:00,246.27,246.4,245.86,246.1,14703.0,239.4814,239.6078,239.0827,239.3161,14703.0
2024-03-28 14:20:00,246.02,246.06,245.84,246.06,14933.0,239.2383,239.2772,239.0632,239.2772,14933.0
2024-03-28 14:30:00,245.96,246.11,245.87,245.98,21903.0,239.1799,239.3258,239.0924,239.1994,21903.0
2024-03-28 14:40:00,245.96,246.02,245.78,245.97,13997.0,239.1799,239.2383,239.0049,239.1897,13997.0
2024-03-28 14:50:00,245.94,246.35,245.91,246.24,12701.0,239.1605,239.5592,239.1313,239.4522,12701.0
2024-03-28 15:00:00,246.21,246.4,246.05,246.4,15198.0,239.423,239.6078,239.2675,239.6078,15198.0
2024-03-28 15:10:00,246.39,246.47,246.25,246.31,15421.0,239.5981,239.6759,239.4619,239.5203,15421.0
2024-03-28 15:20:00,246.34,246.76,246.33,246.72,21837.0,239.5495,239.9579,239.5397,239.919,21837.0
2024-03-28 15:30:00,246.72,246.73,246.13,246.18,25737.0,239.919,239.9287,239.3453,239.3939,25737.0
2024-03-28 15:40:00,246.14,246.24,245.79,245.83,35152.0,239.355,239.4522,239.0146,239.0535,35152.0
2024-03-28 15:50:00,245.86,246.19,245.74,245.9,193326.0,239.0827,239.4036,238.966,239.1216,193326.0
2024-04-01 09:30:00,245.5,245.95,244.4,244.41,32605.0,238.7326,239.1702,237.6629,237.6727,32605.0
2024-04-01 09:40:00,244.18,244.76,244.16,244.6,13670.0,237.449,238.013,237.4296,237.8574,13670.0
2024-04-01 09:50:00,244.52,244.73,243.92,244.12,17675.0,237.7796,237.9838,237.1962,237.3907,17675.0
2024-04-01 10:00:00,244.12,244.55,243.6,243.89,21614.0,237.3907,237.8088,236.885,237.167,21614.0
2024-04-01 10:10:00,243.91,244.16,243.8,244.09,19930.0,237.1864,237.4296,237.0795,237.3615,19930.0
2024-04-01 10:20:00,244.05,244.4,243.73,243.74,23032.0,237.3226,237.6629,237.0114,237.0211,23032.0
2024-04-01 10:30:00,243.72,243.86,243.34,243.86,25238.0,237.0017,237.1378,236.6322,237.1378,25238.0
2024-04-01 10:40:00,243.87,244.14,243.53,243.86,19542.0,237.1476,237.4101,236.8169,237.1378,19542.0
2024-04-01 10:50:00,244.0,244.2,243.74,243.83,20955.0,237.274,237.4685,237.0211,237.1087,20955.0
2024-04-01 11:00:00,243.79,244.05,243.72,243.99,17681.0,237.0698,237.3226,237.0017,237.2642,17681.0
2024-04-01 11:10:00,243.99,244.26,243.86,243.94,32218.0,237.2642,237.5268,237.1378,237.2156,32218.0
2024-04-01 11:20:00,244.14,244.2,243.84,243.99,23006.0,237.4101,237.4685,237.1184,237.2642,23006.0
2024-04-01 11:30:00,243.99,244.12,243.79,244.04,18827.0,237.2642,237.3907,237.0698,237.3129,18827.0
2024-04-01 11:40:00,244.02,244.03,243.74,243.99,29554.0,237.2934,237.3031,237.0211,237.2642,29554.0
2024-04-01 11:50:00,243.87,244.08,243.6,243.71,26771.0,237.1476,237.3518,236.885,236.992,26771.0
2024-04-01 12:00:00,243.71,243.82,243.41,243.41,17819.0,236.992,237.0989,236.7002,236.7002,17819.0
2024-04-01 12:10:00,243.44,243.44,243.02,243.06,17053.0,236.7294,236.7294,236.321,236.3599,17053.0
2024-04-01 12:20:00,243.03,243.42,242.96,243.23,20882.0,236.3307,236.71,236.2626,236.5252,20882.0
2024-04-01 12:30:00,243.18,243.3,242.95,243.09,12320.0,236.4766,236.5933,236.2529,236.3891,12320.0
2024-04-01 12:40:00,243.06,243.13,242.94,243.12,13501.0,236.3599,236.428,236.2432,236.4182,13501.0
2024-04-01 12:50:00,243.1,243.1,242.91,242.94,18147.0,236.3988,236.3988,236.214,236.2432,18147.0
2024-04-01 13:00:00,242.93,243.29,242.8,243.2,12556.0,236.2335,236.5835,236.107,236.496,12556.0
2024-04-01 13:10:00,243.2,243.2,243.0,243.02,13087.0,236.496,236.496,236.3015,236.321,13087.0
2024-04-01 13:20:00,243.04,243.24,242.98,243.21,19588.0,236.3404,236.5349,236.2821,236.5057,19588.0
2024-04-01 13:30:00,243.17,243.23,242.96,243.13,16822.0,236.4668,236.5252,236.2626,236.428,16822.0
2024-04-01 13:40:00,243.12,243.21,242.97,242.97,14413.0,236.4182,236.5057,236.2724,236.2724,14413.0
2024-04-01 13:50:00,243.01,243.15,242.97,243.11,13214.0,236.3113,236.4474,236.2724,236.4085,13214.0
2024-04-01 14:00:00,243.08,243.16,242.71,242.72,18852.0,236.3793,236.4571,236.0195,236.0293,18852.0
2024-04-01 14:10:00,242.72,243.17,242.63,243.11,28540.0,236.0293,236.4668,235.9417,236.4085,28540.0
2024-04-01 14:20:00,243.1,243.11,242.78,242.88,14362.0,236.3988,236.4085,236.0876,236.1848,14362.0
2024-04-01 14:30:00,242.9,242.95,242.82,242.82,12047.0,236.2043,236.2529,236.1265,236.1265,12047.0
2024-04-01 14:40:00,242.85,243.04,242.85,242.89,16718.0,236.1557,236.3404,236.1557,236.1946,16718.0
2024-04-01 14:50:00,242.92,243.06,242.63,242.71,24911.0,236.2237,236.3599,235.9417,236.0195,24911.0
2024-04-01 15:00:00,242.71,242.84,242.67,242.73,26236.0,236.0195,236.1459,235.9806,236.039,26236.0
2024-04-01 15:10:00,242.74,242.98,242.67,242.92,27943.0,236.0487,236.2821,235.9806,236.2237,27943.0
2024-04-01 15:20:00,242.92,243.04,242.67,242.73,27384.0,236.2237,236.3404,235.9806,236.039,27384.0
2024-04-01 15:30:00,242.75,243.02,242.7,242.93,42528.0,236.0584,236.321,236.0098,236.2335,42528.0
2024-04-01 15:40:00,242.93,243.3,242.8,242.87,49724.0,236.2335,236.5933,236.107,236.1751,49724.0
2024-04-01 15:50:00,242.87,243.34,242.68,243.11,243493.0,236.1751,236.6322,235.9904,236.4085,243493.0
2024-04-02 09:30:00,242.27,242.8,241.45,242.07,49880.0,235.5917,236.107,234.7943,235.3972,49880.0
2024-04-02 09:40:00,242.34,242.57,241.81,242.4,14733.0,235.6597,235.8834,235.1443,235.7181,14733.0
2024-04-02 09:50:00,242.51,242.65,242.08,242.31,11533.0,235.825,235.9612,235.4069,235.6306,11533.0
2024-04-02 10:00:00,242.34,243.0,242.27,242.79,11706.0,235.6597,236.3015,235.5917,236.0973,11706.0
2024-04-02 10:10:00,242.8,242.96,242.57,242.74,16787.0,236.107,236.2626,235.8834,236.0487,16787.0
2024-04-02 10:20:00,242.83,243.25,242.64,243.09,18735.0,236.1362,236.5446,235.9515,236.3891,18735.0
2024-04-02 10:30:00,243.06,243.28,242.96,243.26,16285.0,236.3599,236.5738,236.2626,236.5544,16285.0
2024-04-02 10:40:00,243.24,243.67,243.24,243.44,22727.0,236.5349,236.9531,236.5349,236.7294,22727.0
2024-04-02 10:50:00,243.48,243.68,243.25,243.46,16917.0,236.7683,236.9628,236.5446,236.7489,16917.0
2024-04-02 11:00:00,243.54,243.84,243.35,243.64,13933.0,236.8266,237.1184,236.6419,236.9239,13933.0
2024-04-02 11:10:00,243.69,243.88,243.4,243.52,19958.0,236.9725,237.1573,236.6905,236.8072,19958.0
2024-04-02 11:20:00,243.55,243.59,243.18,243.25,12469.0,236.8364,236.8753,236.4766,236.5446,12469.0
2024-04-02 11:30:00,243.21,243.52,243.15,243.24,20726.0,236.5057,236.8072,236.4474,236.5349,20726.0
2024-04-02 11:40:00,243.21,243.44,243.14,243.17,13211.0,236.5057,236.7294,236.4377,236.4668,13211.0
2024-04-02 11:50:00,243.18,243.39,243.13,243.19,17859.0,236.4766,236.6808,236.428,236.4863,17859.0
2024-04-02 12:00:00,243.16,243.2,242.54,242.73,12030.0,236.4571,236.496,235.8542,236.039,12030.0
2024-04-02 12:10:00,242.76,242.78,242.5,242.6,9915.0,236.0682,236.0876,235.8153,235.9126,9915.0
2024-04-02 12:20:00,242.6,242.71,242.51,242.65,9453.0,235.9126,236.0195,235.825,235.9612,9453.0
2024-04-02 12:30:00,242.65,242.69,242.4,242.48,7796.0,235.9612,236.0001,235.7181,235.7959,7796.0
2024-04-02 12:40:00,242.47,242.47,241.82,242.22,17631.0,235.7861,235.7861,235.1541,235.543,17631.0
2024-04-02 12:50:00,242.15,242.15,241.98,242.01,5382.0,235.475,235.475,235.3097,235.3388,5382.0
2024-04-02 13:00:00,242.02,242.03,241.65,241.68,9415.0,235.3485,235.3583,234.9887,235.0179,9415.0
2024-04-02 13:10:00,241.67,241.74,241.2,241.2,8197.0,235.0082,235.0763,234.5512,234.5512,8197.0
2024-04-02 13:20:00,241.26,241.3,241.15,241.28,12577.0,234.6095,234.6484,234.5025,234.6289,12577.0
2024-04-02 13:30:00,241.24,241.25,241.1,241.22,14651.0,234.5901,234.5998,234.4539,234.5706,14651.0
2024-04-02 13:40:00,241.2,241.25,240.87,241.25,12606.0,234.5512,234.5998,234.2302,234.5998,12606.0
2024-04-02 13:50:00,241.26,241.51,241.19,241.51,9940.0,234.6095,234.8526,234.5414,234.8526,9940.0
2024-04-02 14:00:00,241.54,241.67,241.28,241.34,12118.0,234.8818,235.0082,234.6289,234.6873,12118.0
2024-04-02 14:10:00,241.31,241.51,241.22,241.51,6280.0,234.6581,234.8526,234.5706,234.8526,6280.0
2024-04-02 14:20:00,241.51,241.89,241.51,241.76,8637.0,234.8526,235.2221,234.8526,235.0957,8637.0
2024-04-02 14:30:00,241.71,241.99,241.71,241.84,9105.0,235.0471,235.3194,235.0471,235.1735,9105.0
2024-04-02 14:40:00,241.85,242.07,241.67,241.78,10732.0,235.1832,235.3972,235.0082,235.1152,10732.0
2024-04-02 14:50:00,241.72,241.83,241.44,241.47,9811.0,235.0568,235.1638,234.7845,234.8137,9811.0
2024-04-02 15:00:00,241.43,241.96,241.43,241.96,10949.0,234.7748,235.2902,234.7748,235.2902,10949.0
2024-04-02 15:10:00,242.01,242.01,241.74,241.79,11441.0,235.3388,235.3388,235.0763,235.1249,11441.0
2024-04-02 15:20:00,241.85,242.24,241.82,242.06,10351.0,235.1832,235.5625,235.1541,235.3874,10351.0
2024-04-02 15:30:00,242.07,242.41,241.94,242.33,16076.0,235.3972,235.7278,235.2708,235.65,16076.0
2024-04-02 15:40:00,242.38,242.48,242.28,242.44,27335.0,235.6986,235.7959,235.6014,235.757,27335.0
2024-04-02 15:50:00,242.45,242.68,242.2,242.59,115058.0,235.7667,235.9904,235.5236,235.9028,115058.0
2024-04-03 09:30:00,242.87,244.03,242.5,243.48,30142.0,236.1751,237.3031,235.8153,236.7683,30142.0
2024-04-03 09:40:00,243.65,244.31,243.55,243.92,19352.0,236.9336,237.5754,236.8364,237.1962,19352.0
2024-04-03 09:50:00,244.14,244.46,243.83,244.12,24848.0,237.4101,237.7213,237.1087,237.3907,24848.0
2024-04-03 10:00:00,244.3,245.0,244.24,244.86,21735.0,237.5657,238.2464,237.5074,238.1103,21735.0
2024-04-03 10:10:00,244.88,245.0,243.84,243.99,30591.0,238.1297,238.2464,237.1184,237.2642,30591.0
2024-04-03 10:20:00,243.97,244.08,243.48,243.48,10876.0,237.2448,237.3518,236.7683,236.7683,10876.0
2024-04-03 10:30:00,243.55,243.61,243.32,243.61,12671.0,236.8364,236.8947,236.6127,236.8947,12671.0
2024-04-03 10:40:00,243.62,243.79,243.43,243.65,11389.0,236.9044,237.0698,236.7197,236.9336,11389.0
2024-04-03 10:50:00,243.7,243.93,243.61,243.68,8546.0,236.9822,237.2059,236.8947,236.9628,8546.0
2024-04-03 11:00:00,243.7,243.7,243.42,243.51,7252.0,236.9822,236.9822,236.71,236.7975,7252.0
2024-04-03 11:10:00,243.52,243.59,243.06,243.29,13190.0,236.8072,236.8753,236.3599,236.5835,13190.0
2024-04-03 11:20:00,243.27,243.45,243.24,243.31,9810.0,236.5641,236.7391,236.5349,236.603,9810.0
2024-04-03 11:30:00,243.31,243.42,242.87,243.09,8286.0,236.603,236.71,236.1751,236.3891,8286.0
2024-04-03 11:40:00,243.04,243.35,242.99,243.08,13440.0,236.3404,236.6419,236.2918,236.3793,13440.0
2024-04-03 11:50:00,243.1,243.16,242.71,242.78,8502.0,236.3988,236.4571,236.0195,236.0876,8502.0
2024-04-03 12:00:00,242.76,243.1,242.57,243.09,25609.0,236.0682,236.3988,235.8834,236.3891,25609.0
2024-04-03 12:10:00,243.04,243.18,242.64,242.68,16628.0,236.3404,236.4766,235.9515,235.9904,16628.0
2024-04-03 12:20:00,242.75,242.91,242.65,242.91,12577.0,236.0584,236.214,235.9612,236.214,12577.0
2024-04-03 12:30:00,242.9,242.91,242.21,242.21,11352.0,236.2043,236.214,235.5333,235.5333,11352.0
2024-04-03 12:40:00,242.31,242.59,242.22,242.59,6699.0,235.6306,235.9028,235.543,235.9028,6699.0
2024-04-03 12:50:00,242.6,242.73,242.55,242.57,10685.0,235.9126,236.039,235.8639,235.8834,10685.0
2024-04-03 13:00:00,242.61,242.63,242.5,242.57,4967.0,235.9223,235.9417,235.8153,235.8834,4967.0
2024-04-03 13:10:00,242.62,242.63,242.17,242.31,15552.0,235.932,235.9417,235.4944,235.6306,15552.0
2024-04-03 13:20:00,242.26,242.38,242.2,242.24,11664.0,235.5819,235.6986,235.5236,235.5625,11664.0
2024-04-03 13:30:00,242.28,242.32,242.15,242.19,11269.0,235.6014,235.6403,235.475,235.5139,11269.0
2024-04-03 13:40:00,242.22,242.29,242.12,242.15,7720.0,235.543,235.6111,235.4458,235.475,7720.0
2024-04-03 13:50:00,242.16,242.34,242.15,242.25,11497.0,235.4847,235.6597,235.475,235.5722,11497.0
2024-04-03 14:00:00,242.22,242.48,242.16,242.48,16679.0,235.543,235.7959,235.4847,235.7959,16679.0
2024-04-03 14:10:00,242.46,242.56,241.97,242.01,7607.0,235.7764,235.8737,235.2999,235.3388,7607.0
2024-04-03 14:20:00,242.09,242.13,241.89,241.98,11882.0,235.4166,235.4555,235.2221,235.3097,11882.0
2024-04-03 14:30:00,241.91,241.99,241.75,241.8,12799.0,235.2416,235.3194,235.086,235.1346,12799.0
2024-04-03 14:40:00,241.81,241.87,241.64,241.67,8805.0,235.1443,235.2027,234.979,235.0082,8805.0
2024-04-03 14:50:00,241.71,241.79,241.6,241.66,8299.0,235.0471,235.1249,234.9401,234.9985,8299.0
2024-04-03 15:00:00,241.62,241.68,241.45,241.51,11693.0,234.9596,235.0179,234.7943,234.8526,11693.0
2024-04-03 15:10:00,241.48,241.48,240.8,241.14,21950.0,234.8234,234.8234,234.1622,234.4928,21950.0
2024-04-03 15:20:00,241.17,241.35,241.01,241.35,12373.0,234.522,234.697,234.3664,234.697,12373.0
2024-04-03 15:30:00,241.31,241.76,241.31,241.64,15229.0,234.6581,235.0957,234.6581,234.979,15229.0
2024-04-03 15:40:00,241.66,241.8,241.57,241.61,30345.0,234.9985,235.1346,234.911,234.9499,30345.0
2024-04-03 15:50:00,241.66,241.68,241.12,241.55,133940.0,234.9985,235.0179,234.4734,234.8915,133940.0
2024-04-04 09:30:00,243.27,243.95,242.6,243.01,33531.0,236.5641,237.2253,235.9126,236.3113,33531.0
2024-04-04 09:40:00,242.83,243.72,242.79,243.5,24269.0,236.1362,237.0017,236.0973,236.7878,24269.0
2024-04-04 09:50:00,243.54,244.08,243.53,244.02,20206.0,236.8266,237.3518,236.8169,237.2934,20206.0
2024-04-04 10:00:00,244.02,244.14,243.54,244.01,13474.0,237.2934,237.4101,236.8266,237.2837,13474.0
2024-04-04 10:10:00,244.01,244.24,243.98,244.09,13432.0,237.2837,237.5074,237.2545,237.3615,13432.0
2024-04-04 10:20:00,244.03,244.83,243.94,244.68,18162.0,237.3031,238.0811,237.2156,237.9352,18162.0
2024-04-04 10:30:00,244.75,244.87,244.63,244.84,46738.0,238.0033,238.12,237.8866,238.0908,46738.0
2024-04-04 10:40:00,244.89,244.94,244.47,244.56,11441.0,238.1394,238.1881,237.731,237.8185,11441.0
2024-04-04 10:50:00,244.56,244.91,244.5,244.73,14144.0,237.8185,238.1589,237.7602,237.9838,14144.0
2024-04-04 11:00:00,244.73,244.73,244.32,244.4,10099.0,237.9838,237.9838,237.5851,237.6629,10099.0
2024-04-04 11:10:00,244.41,244.83,244.39,244.8,12777.0,237.6727,238.0811,237.6532,238.0519,12777.0
2024-04-04 11:20:00,244.74,244.9,244.58,244.81,47759.0,237.9936,238.1492,237.838,238.0616,47759.0
2024-04-04 11:30:00,244.77,244.81,244.44,244.47,17315.0,238.0227,238.0616,237.7018,237.731,17315.0
2024-04-04 11:40:00,244.47,244.7,244.39,244.39,9291.0,237.731,237.9547,237.6532,237.6532,9291.0
2024-04-04 11:50:00,244.39,244.64,244.34,244.59,13510.0,237.6532,237.8963,237.6046,237.8477,13510.0
2024-04-04 12:00:00,244.61,244.61,244.27,244.56,11890.0,237.8672,237.8672,237.5365,237.8185,11890.0
2024-04-04 12:10:00,244.52,244.52,244.25,244.28,10164.0,237.7796,237.7796,237.5171,237.5463,10164.0
2024-04-04 12:20:00,244.26,244.26,243.88,243.92,7247.0,237.5268,237.5268,237.1573,237.1962,7247.0
2024-04-04 12:30:00,243.85,244.17,243.83,244.03,13316.0,237.1281,237.4393,237.1087,237.3031,13316.0
2024-04-04 12:40:00,244.04,244.12,243.96,244.09,10368.0,237.3129,237.3907,237.2351,237.3615,10368.0
2024-04-04 12:50:00,244.1,244.14,244.0,244.09,8655.0,237.3712,237.4101,237.274,237.3615,8655.0
2024-04-04 13:00:00,244.09,244.09,243.88,243.91,5636.0,237.3615,237.3615,237.1573,237.1864,5636.0
2024-04-04 13:10:00,243.92,243.92,243.57,243.62,7481.0,237.1962,237.1962,236.8558,236.9044,7481.0
2024-04-04 13:20:00,243.65,243.87,243.62,243.87,10011.0,236.9336,237.1476,236.9044,237.1476,10011.0
2024-04-04 13:30:00,243.8,243.82,243.54,243.61,9562.0,237.0795,237.0989,236.8266,236.8947,9562.0
2024-04-04 13:40:00,243.59,243.59,243.29,243.4,14458.0,236.8753,236.8753,236.5835,236.6905,14458.0
2024-04-04 13:50:00,243.38,243.43,242.91,243.06,8841.0,236.6711,236.7197,236.214,236.3599,8841.0
2024-04-04 14:00:00,243.05,243.05,242.26,242.26,9595.0,236.3502,236.3502,235.5819,235.5819,9595.0
2024-04-04 14:10:00,242.21,242.35,241.64,241.65,13799.0,235.5333,235.6695,234.979,234.9887,13799.0
2024-04-04 14:20:00,241.56,241.92,241.26,241.26,16205.0,234.9012,235.2513,234.6095,234.6095,16205.0
2024-04-04 14:30:00,241.22,241.42,240.74,241.3,11308.0,234.5706,234.7651,234.1038,234.6484,11308.0
2024-04-04 14:40:00,241.24,241.26,240.78,241.14,12377.0,234.5901,234.6095,234.1427,234.4928,12377.0
2024-04-04 14:50:00,241.11,241.37,240.76,240.84,14316.0,234.4636,234.7165,234.1233,234.2011,14316.0
2024-04-04 15:00:00,240.79,241.21,240.46,241.21,15973.0,234.1525,234.5609,233.8316,234.5609,15973.0
2024-04-04 15:10:00,241.14,241.14,240.56,240.69,24720.0,234.4928,234.4928,233.9288,234.0552,24720.0
2024-04-04 15:20:00,240.72,240.96,240.38,240.38,30479.0,234.0844,234.3178,233.7538,233.7538,30479.0
2024-04-04 15:30:00,240.42,240.56,239.95,240.03,41303.0,233.7927,233.9288,233.3356,233.4134,41303.0
2024-04-04 15:40:00,240.0,240.4,239.75,240.38,63377.0,233.3842,233.7732,233.1411,233.7538,63377.0
2024-04-04 15:50:00,240.44,240.94,240.2,240.7,201278.0,233.8121,234.2983,233.5787,234.0649,201278.0
2024-04-05 09:30:00,241.57,242.57,241.48,242.13,26433.0,234.911,235.8834,234.8234,235.4555,26433.0
2024-04-05 09:40:00,242.11,242.21,241.76,241.99,14417.0,235.4361,235.5333,235.0957,235.3194,14417.0
2024-04-05 09:50:00,241.81,242.13,241.69,241.9,27232.0,235.1443,235.4555,235.0276,235.2319,27232.0
2024-04-05 10:00:00,241.8,242.39,241.76,241.81,13102.0,235.1346,235.7083,235.0957,235.1443,13102.0
2024-04-05 10:10:00,241.78,242.37,241.71,241.8,11599.0,235.1152,235.6889,235.0471,235.1346,11599.0
2024-04-05 10:20:00,241.72,241.81,241.29,241.39,9592.0,235.0568,235.1443,234.6387,234.7359,9592.0
2024-04-05 10:30:00,241.45,241.84,241.3,241.65,13039.0,234.7943,235.1735,234.6484,234.9887,13039.0
2024-04-05 10:40:00,241.67,242.01,241.67,241.84,13750.0,235.0082,235.3388,235.0082,235.1735,13750.0
2024-04-05 10:50:00,241.9,242.17,241.67,241.78,17314.0,235.2319,235.4944,235.0082,235.1152,17314.0
2024-04-05 11:00:00,241.78,241.78,240.83,240.94,17853.0,235.1152,235.1152,234.1914,234.2983,17853.0
2024-04-05 11:10:00,240.97,241.26,240.72,240.96,34626.0,234.3275,234.6095,234.0844,234.3178,34626.0
2024-04-05 11:20:00,240.92,241.84,240.92,241.84,11138.0,234.2789,235.1735,234.2789,235.1735,11138.0
2024-04-05 11:30:00,241.88,241.93,241.64,241.92,13092.0,235.2124,235.261,234.979,235.2513,13092.0
2024-04-05 11:40:00,241.92,242.17,241.91,242.02,9021.0,235.2513,235.4944,235.2416,235.3485,9021.0
2024-04-05 11:50:00,242.06,242.55,242.06,242.2,6060.0,235.3874,235.8639,235.3874,235.5236,6060.0
2024-04-05 12:00:00,242.21,242.36,242.05,242.23,8167.0,235.5333,235.6792,235.3777,235.5528,8167.0
2024-04-05 12:10:00,242.25,242.35,242.13,242.26,7727.0,235.5722,235.6695,235.4555,235.5819,7727.0
2024-04-05 12:20:00,242.26,242.46,242.15,242.36,6736.0,235.5819,235.7764,235.475,235.6792,6736.0
2024-04-05 12:30:00,242.36,242.37,242.19,242.34,6852.0,235.6792,235.6889,235.5139,235.6597,6852.0
2024-04-05 12:40:00,242.37,242.46,242.33,242.36,3281.0,235.6889,235.7764,235.65,235.6792,3281.0
2024-04-05 12:50:00,242.33,242.81,242.33,242.77,6234.0,235.65,236.1168,235.65,236.0779,6234.0
2024-04-05 13:00:00,242.8,242.8,242.14,242.19,6477.0,236.107,236.107,235.4652,235.5139,6477.0
2024-04-05 13:10:00,242.21,242.23,241.85,241.88,6750.0,235.5333,235.5528,235.1832,235.2124,6750.0
2024-04-05 13:20:00,241.89,242.14,241.89,242.12,9661.0,235.2221,235.4652,235.2221,235.4458,9661.0
2024-04-05 13:30:00,242.11,242.32,242.11,242.16,6587.0,235.4361,235.6403,235.4361,235.4847,6587.0
2024-04-05 13:40:00,242.2,242.2,241.9,241.98,14342.0,235.5236,235.5236,235.2319,235.3097,14342.0
2024-04-05 13:50:00,241.98,242.1,241.49,241.59,18240.0,235.3097,235.4263,234.8332,234.9304,18240.0
2024-04-05 14:00:00,241.61,242.04,241.26,241.92,27007.0,234.9499,235.368,234.6095,235.2513,27007.0
2024-04-05 14:10:00,241.89,241.91,241.61,241.77,16737.0,235.2221,235.2416,234.9499,235.1054,16737.0
2024-04-05 14:20:00,241.82,242.02,241.62,241.63,12676.0,235.1541,235.3485,234.9596,234.9693,12676.0
2024-04-05 14:30:00,241.66,241.93,241.59,241.83,10307.0,234.9985,235.261,234.9304,235.1638,10307.0
2024-04-05 14:40:00,241.94,241.94,241.45,241.49,8540.0,235.2708,235.2708,234.7943,234.8332,8540.0
2024-04-05 14:50:00,241.49,241.7,241.4,241.63,8946.0,234.8332,235.0374,234.7456,234.9693,8946.0
2024-04-05 15:00:00,241.61,241.76,241.42,241.53,13527.0,234.9499,235.0957,234.7651,234.8721,13527.0
2024-04-05 15:10:00,241.5,241.66,241.45,241.61,12178.0,234.8429,234.9985,234.7943,234.9499,12178.0
2024-04-05 15:20:00,241.64,241.64,241.41,241.62,13721.0,234.979,234.979,234.7554,234.9596,13721.0
2024-04-05 15:30:00,241.59,241.96,241.53,241.62,17284.0,234.9304,235.2902,234.8721,234.9596,17284.0
2024-04-05 15:40:00,241.64,241.93,241.47,241.93,23185.0,234.979,235.261,234.8137,235.261,23185.0
2024-04-05 15:50:00,241.9,242.25,241.8,241.96,102586.0,235.2319,235.5722,235.1346,235.2902,102586.0
2024-04-08 09:30:00,242.0,243.45,241.69,243.43,36196.0,235.3291,236.7391,235.0276,236.7197,36196.0
2024-04-08 09:40:00,243.31,243.44,243.02,243.11,13796.0,236.603,236.7294,236.321,236.4085,13796.0
2024-04-08 09:50:00,242.93,243.5,242.62,242.68,16352.0,236.2335,236.7878,235.932,235.9904,16352.0
2024-04-08 10:00:00,242.68,242.93,242.37,242.75,20322.0,235.9904,236.2335,235.6889,236.0584,20322.0
2024-04-08 10:10:00,242.79,242.9,242.52,242.84,19873.0,236.0973,236.2043,235.8348,236.1459,19873.0
2024-04-08 10:20:00,242.88,243.18,242.76,242.9,29518.0,236.1848,236.4766,236.0682,236.2043,29518.0
2024-04-08 10:30:00,242.83,242.83,242.3,242.61,26657.0,236.1362,236.1362,235.6208,235.9223,26657.0
2024-04-08 10:40:00,242.62,242.63,242.37,242.47,20093.0,235.932,235.9417,235.6889,235.7861,20093.0
2024-04-08 10:50:00,242.41,242.46,242.18,242.33,22083.0,235.7278,235.7764,235.5041,235.65,22083.0
2024-04-08 11:00:00,242.37,242.66,242.37,242.49,20702.0,235.6889,235.9709,235.6889,235.8056,20702.0
2024-04-08 11:10:00,242.5,242.5,242.16,242.18,17226.0,235.8153,235.8153,235.4847,235.5041,17226.0
2024-04-08 11:20:00,242.18,242.52,242.14,242.41,13557.0,235.5041,235.8348,235.4652,235.7278,13557.0
2024-04-08 11:30:00,242.41,242.47,242.17,242.23,17231.0,235.7278,235.7861,235.4944,235.5528,17231.0
2024-04-08 11:40:00,242.24,242.29,242.05,242.16,17000.0,235.5625,235.6111,235.3777,235.4847,17000.0
2024-04-08 11:50:00,242.18,242.18,241.76,241.84,22969.0,235.5041,235.5041,235.0957,235.1735,22969.0
2024-04-08 12:00:00,241.89,241.95,241.54,241.55,19968.0,235.2221,235.2805,234.8818,234.8915,19968.0
2024-04-08 12:10:00,241.52,241.9,241.5,241.9,16354.0,234.8623,235.2319,234.8429,235.2319,16354.0
2024-04-08 12:20:00,241.9,242.27,241.82,242.25,13364.0,235.2319,235.5917,235.1541,235.5722,13364.0
2024-04-08 12:30:00,242.26,242.37,242.08,242.19,4905.0,235.5819,235.6889,235.4069,235.5139,4905.0
2024-04-08 12:40:00,242.16,242.52,242.12,242.51,18836.0,235.4847,235.8348,235.4458,235.825,18836.0
2024-04-08 12:50:00,242.53,242.95,242.52,242.85,25772.0,235.8445,236.2529,235.8348,236.1557,25772.0
2024-04-08 13:00:00,242.84,242.85,242.12,242.17,19946.0,236.1459,236.1557,235.4458,235.4944,19946.0
2024-04-08 13:10:00,242.19,242.2,241.82,241.85,16144.0,235.5139,235.5236,235.1541,235.1832,16144.0
2024-04-08 13:20:00,241.82,242.13,241.78,242.13,23829.0,235.1541,235.4555,235.1152,235.4555,23829.0
2024-04-08 13:30:00,242.09,242.31,242.05,242.3,7882.0,235.4166,235.6306,235.3777,235.6208,7882.0
2024-04-08 13:40:00,242.31,242.55,242.16,242.5,11368.0,235.6306,235.8639,235.4847,235.8153,11368.0
2024-04-08 13:50:00,242.49,242.58,242.34,242.37,11056.0,235.8056,235.8931,235.6597,235.6889,11056.0
2024-04-08 14:00:00,242.37,242.45,242.22,242.45,16703.0,235.6889,235.7667,235.543,235.7667,16703.0
2024-04-08 14:10:00,242.46,242.49,242.18,242.27,18069.0,235.7764,235.8056,235.5041,235.5917,18069.0
2024-04-08 14:20:00,242.3,242.35,242.1,242.1,15017.0,235.6208,235.6695,235.4263,235.4263,15017.0
2024-04-08 14:30:00,242.08,242.15,241.77,241.78,10330.0,235.4069,235.475,235.1054,235.1152,10330.0
2024-04-08 14:40:00,241.81,241.97,241.66,241.91,17366.0,235.1443,235.2999,234.9985,235.2416,17366.0
2024-04-08 14:50:00,241.91,242.06,241.83,242.05,11369.0,235.2416,235.3874,235.1638,235.3777,11369.0
2024-04-08 15:00:00,242.07,242.09,241.68,241.76,12647.0,235.3972,235.4166,235.0179,235.0957,12647.0
2024-04-08 15:10:00,241.67,241.74,241.52,241.62,14383.0,235.0082,235.0763,234.8623,234.9596,14383.0
2024-04-08 15:20:00,241.62,241.7,241.39,241.51,20894.0,234.9596,235.0374,234.7359,234.8526,20894.0
2024-04-08 15:30:00,241.52,241.8,241.23,241.27,28954.0,234.8623,235.1346,234.5803,234.6192,28954.0
2024-04-08 15:40:00,241.3,241.34,240.76,240.85,77714.0,234.6484,234.6873,234.1233,234.2108,77714.0
2024-04-08 15:50:00,240.85,240.94,240.04,240.31,206484.0,234.2108,234.2983,233.4231,233.6857,206484.0
2024-04-09 09:30:00,241.03,241.85,240.22,241.43,48329.0,234.3858,235.1832,233.5982,234.7748,48329.0
2024-04-09 09:40:00,241.42,241.42,240.22,240.22,19269.0,234.7651,234.7651,233.5982,233.5982,19269.0
2024-04-09 09:50:00,240.34,240.34,239.2,239.36,24844.0,233.7149,233.7149,232.6063,232.7619,24844.0
2024-04-09 10:00:00,239.38,239.52,238.43,238.58,59187.0,232.7813,232.9175,231.8575,232.0034,59187.0
2024-04-09 10:10:00,238.52,239.24,238.11,239.1,46327.0,231.945,232.6452,231.5463,232.509,46327.0
2024-04-09 10:20:00,239.06,239.92,238.92,239.46,25940.0,232.4701,233.3064,232.334,232.8591,25940.0
2024-04-09 10:30:00,239.4,239.4,238.59,238.61,19424.0,232.8008,232.8008,232.0131,232.0325,19424.0
2024-04-09 10:40:00,238.66,238.74,238.01,238.33,34350.0,232.0812,232.159,231.4491,231.7603,34350.0
2024-04-09 10:50:00,238.26,239.15,238.14,239.15,17439.0,231.6922,232.5577,231.5755,232.5577,17439.0
2024-04-09 11:00:00,239.14,239.59,239.13,239.56,17876.0,232.5479,232.9855,232.5382,232.9564,17876.0
2024-04-09 11:10:00,239.5,240.16,239.2,240.13,23681.0,232.898,233.5398,232.6063,233.5106,23681.0
2024-04-09 11:20:00,240.12,240.12,239.74,239.8,17549.0,233.5009,233.5009,233.1314,233.1897,17549.0
2024-04-09 11:30:00,239.75,240.22,239.61,240.13,43466.0,233.1411,233.5982,233.005,233.5106,43466.0
2024-04-09 11:40:00,240.14,240.64,239.92,240.54,17790.0,233.5204,234.0066,233.3064,233.9093,17790.0
2024-04-09 11:50:00,240.57,240.58,240.25,240.25,7554.0,233.9385,233.9482,233.6273,233.6273,7554.0
2024-04-09 12:00:00,240.38,240.66,240.23,240.4,12003.0,233.7538,234.026,233.6079,233.7732,12003.0
2024-04-09 12:10:00,240.34,240.66,240.3,240.5,9451.0,233.7149,234.026,233.676,233.8704,9451.0
2024-04-09 12:20:00,240.51,240.64,240.38,240.43,6783.0,233.8802,234.0066,233.7538,233.8024,6783.0
2024-04-09 12:30:00,240.43,240.78,240.41,240.76,8656.0,233.8024,234.1427,233.7829,234.1233,8656.0
2024-04-09 12:40:00,240.7,241.02,240.7,240.89,12311.0,234.0649,234.3761,234.0649,234.2497,12311.0
2024-04-09 12:50:00,240.89,240.89,240.49,240.68,13099.0,234.2497,234.2497,233.8607,234.0455,13099.0
2024-04-09 13:00:00,240.73,241.04,240.6,241.03,11050.0,234.0941,234.3956,233.9677,234.3858,11050.0
2024-04-09 13:10:00,240.98,241.14,240.89,241.05,9653.0,234.3372,234.4928,234.2497,234.4053,9653.0
2024-04-09 13:20:00,241.04,241.25,240.97,241.09,9934.0,234.3956,234.5998,234.3275,234.4442,9934.0
2024-04-09 13:30:00,241.09,241.2,240.94,241.19,14608.0,234.4442,234.5512,234.2983,234.5414,14608.0
2024-04-09 13:40:00,241.19,241.3,240.96,240.98,10875.0,234.5414,234.6484,234.3178,234.3372,10875.0
2024-04-09 13:50:00,241.03,241.08,240.82,240.83,9042.0,234.3858,234.4345,234.1816,234.1914,9042.0
2024-04-09 14:00:00,240.77,240.77,240.53,240.76,13170.0,234.133,234.133,233.8996,234.1233,13170.0
2024-04-09 14:10:00,240.76,240.81,240.51,240.75,7533.0,234.1233,234.1719,233.8802,234.1136,7533.0
2024-04-09 14:20:00,240.74,240.96,240.5,240.5,8136.0,234.1038,234.3178,233.8704,233.8704,8136.0
2024-04-09 14:30:00,240.49,240.72,240.38,240.39,8802.0,233.8607,234.0844,233.7538,233.7635,8802.0
2024-04-09 14:40:00,240.35,240.58,240.35,240.45,9312.0,233.7246,233.9482,233.7246,233.8218,9312.0
2024-04-09 14:50:00,240.46,240.58,240.38,240.42,30342.0,233.8316,233.9482,233.7538,233.7927,30342.0
2024-04-09 15:00:00,240.41,240.41,239.86,239.86,21706.0,233.7829,233.7829,233.2481,233.2481,21706.0
2024-04-09 15:10:00,239.86,240.23,239.82,240.2,29668.0,233.2481,233.6079,233.2092,233.5787,29668.0
2024-04-09 15:20:00,240.2,240.85,240.09,240.84,26072.0,233.5787,234.2108,233.4718,234.2011,26072.0
2024-04-09 15:30:00,240.78,241.08,240.64,240.65,18446.0,234.1427,234.4345,234.0066,234.0163,18446.0
2024-04-09 15:40:00,240.68,240.73,240.29,240.44,28025.0,234.0455,234.0941,233.6662,233.8121,28025.0
2024-04-09 15:50:00,240.44,240.96,240.35,240.8,121860.0,233.8121,234.3178,233.7246,234.1622,121860.0
2024-04-10 09:30:00,238.18,238.65,236.51,236.98,72086.0,231.6144,232.0714,229.9904,230.4475,72086.0
2024-04-10 09:40:00,236.83,237.73,236.52,236.67,46570.0,230.3016,231.1768,230.0002,230.146,46570.0
2024-04-10 09:50:00,236.72,237.02,236.67,236.85,13970.0,230.1946,230.4864,230.146,230.3211,13970.0
2024-04-10 10:00:00,236.83,237.48,236.51,237.48,20589.0,230.3016,230.9337,229.9904,230.9337,20589.0
2024-04-10 10:10:00,237.48,237.55,236.81,237.25,16538.0,230.9337,231.0018,230.2822,230.71,16538.0
2024-04-10 10:20:00,237.32,237.61,237.07,237.12,12551.0,230.7781,231.0601,230.535,230.5836,12551.0
2024-04-10 10:30:00,237.12,237.82,236.95,237.69,23962.0,230.5836,231.2643,230.4183,231.1379,23962.0
2024-04-10 10:40:00,237.74,237.74,237.2,237.4,19987.0,231.1865,231.1865,230.6614,230.8559,19987.0
2024-04-10 10:50:00,237.4,237.73,237.15,237.73,21689.0,230.8559,231.1768,230.6128,231.1768,21689.0
2024-04-10 11:00:00,237.67,237.79,237.26,237.35,25812.0,231.1185,231.2352,230.7198,230.8073,25812.0
2024-04-10 11:10:00,237.35,237.72,237.15,237.29,16074.0,230.8073,231.1671,230.6128,230.7489,16074.0
2024-04-10 11:20:00,237.33,238.14,237.29,238.13,14984.0,230.7878,231.5755,230.7489,231.5658,14984.0
2024-04-10 11:30:00,238.13,238.23,237.25,237.29,25927.0,231.5658,231.663,230.71,230.7489,25927.0
2024-04-10 11:40:00,237.34,237.34,236.78,236.89,21055.0,230.7976,230.7976,230.253,230.36,21055.0
2024-04-10 11:50:00,236.85,237.11,236.7,236.87,12326.0,230.3211,230.5739,230.1752,230.3405,12326.0
2024-04-10 12:00:00,236.78,237.01,236.66,236.81,14928.0,230.253,230.4767,230.1363,230.2822,14928.0
2024-04-10 12:10:00,236.78,236.89,236.63,236.71,8208.0,230.253,230.36,230.1071,230.1849,8208.0
2024-04-10 12:20:00,236.67,236.75,236.4,236.47,22700.0,230.146,230.2238,229.8835,229.9515,22700.0
2024-04-10 12:30:00,236.47,236.61,236.42,236.54,10608.0,229.9515,230.0877,229.9029,230.0196,10608.0
2024-04-10 12:40:00,236.61,236.61,236.25,236.53,18815.0,230.0877,230.0877,229.7376,230.0099,18815.0
2024-04-10 12:50:00,236.47,236.88,236.47,236.83,21386.0,229.9515,230.3502,229.9515,230.3016,21386.0
2024-04-10 13:00:00,236.84,237.01,235.91,235.97,31788.0,230.3113,230.4767,229.407,229.4653,31788.0
2024-04-10 13:10:00,235.88,236.68,235.88,236.6,46600.0,229.3778,230.1557,229.3778,230.078,46600.0
2024-04-10 13:20:00,236.66,237.47,236.64,236.89,21679.0,230.1363,230.924,230.1169,230.36,21679.0
2024-04-10 13:30:00,236.82,237.07,236.42,236.43,16220.0,230.2919,230.535,229.9029,229.9126,16220.0
2024-04-10 13:40:00,236.51,236.84,236.38,236.56,12046.0,229.9904,230.3113,229.864,230.0391,12046.0
2024-04-10 13:50:00,236.65,237.66,236.49,237.33,16316.0,230.1266,231.1087,229.971,230.7878,16316.0
2024-04-10 14:00:00,237.52,237.72,237.15,237.54,11039.0,230.9726,231.1671,230.6128,230.992,11039.0
2024-04-10 14:10:00,237.5,237.69,237.19,237.2,6022.0,230.9531,231.1379,230.6517,230.6614,6022.0
2024-04-10 14:20:00,237.21,237.29,236.68,236.78,10502.0,230.6711,230.7489,230.1557,230.253,10502.0
2024-04-10 14:30:00,236.83,237.31,236.8,237.31,12680.0,230.3016,230.7684,230.2724,230.7684,12680.0
2024-04-10 14:40:00,237.29,237.47,237.18,237.2,6017.0,230.7489,230.924,230.642,230.6614,6017.0
2024-04-10 14:50:00,237.26,237.36,236.57,236.6,9952.0,230.7198,230.817,230.0488,230.078,9952.0
2024-04-10 15:00:00,236.54,236.97,236.53,236.81,10411.0,230.0196,230.4378,230.0099,230.2822,10411.0
2024-04-10 15:10:00,236.9,237.66,236.89,237.58,14638.0,230.3697,231.1087,230.36,231.0309,14638.0
2024-04-10 15:20:00,237.67,237.88,237.45,237.45,14279.0,231.1185,231.3227,230.9045,230.9045,14279.0
2024-04-10 15:30:00,237.45,237.46,236.66,236.8,20806.0,230.9045,230.9142,230.1363,230.2724,20806.0
2024-04-10 15:40:00,236.85,237.18,236.56,236.66,45415.0,230.3211,230.642,230.0391,230.1363,45415.0
2024-04-10 15:50:00,236.69,237.21,236.52,236.82,188066.0,230.1655,230.6711,230.0002,230.2919,188066.0
2024-04-11 09:30:00,236.86,237.01,236.23,236.51,32714.0,230.3308,230.4767,229.7182,229.9904,32714.0
2024-04-11 09:40:00,236.44,236.53,235.82,235.98,13033.0,229.9224,230.0099,229.3195,229.475,13033.0
2024-04-11 09:50:00,236.01,236.18,235.57,235.72,9364.0,229.5042,229.6695,229.0763,229.2222,9364.0
2024-04-11 10:00:00,235.72,235.72,235.03,235.16,12053.0,229.2222,229.2222,228.5512,228.6776,12053.0
2024-04-11 10:10:00,235.2,235.38,235.02,235.21,7929.0,228.7165,228.8916,228.5415,228.7263,7929.0
2024-04-11 10:20:00,235.22,235.51,235.11,235.11,10780.0,228.736,229.018,228.629,228.629,10780.0
2024-04-11 10:30:00,235.29,235.75,235.2,235.73,8737.0,228.8041,229.2514,228.7165,229.2319,8737.0
2024-04-11 10:40:00,235.72,235.98,235.61,235.71,10040.0,229.2222,229.475,229.1152,229.2125,10040.0
2024-04-11 10:50:00,235.79,236.03,235.79,235.96,5988.0,229.2903,229.5237,229.2903,229.4556,5988.0
2024-04-11 11:00:00,235.91,236.17,235.81,235.91,5725.0,229.407,229.6598,229.3097,229.407,5725.0
2024-04-11 11:10:00,235.94,236.02,235.66,236.02,20762.0,229.4361,229.5139,229.1639,229.5139,20762.0
2024-04-11 11:20:00,235.99,236.17,235.63,235.69,10722.0,229.4848,229.6598,229.1347,229.193,10722.0
2024-04-11 11:30:00,235.66,236.14,235.58,235.97,27305.0,229.1639,229.6306,229.0861,229.4653,27305.0
2024-04-11 11:40:00,235.88,236.31,235.88,236.31,16626.0,229.3778,229.7959,229.3778,229.7959,16626.0
2024-04-11 11:50:00,236.3,236.79,236.25,236.71,9122.0,229.7862,230.2627,229.7376,230.1849,9122.0
2024-04-11 12:00:00,236.75,236.75,236.47,236.52,5337.0,230.2238,230.2238,229.9515,230.0002,5337.0
2024-04-11 12:10:00,236.55,236.76,236.35,236.72,9036.0,230.0293,230.2335,229.8348,230.1946,9036.0
2024-04-11 12:20:00,236.67,237.1,236.66,236.79,18586.0,230.146,230.5642,230.1363,230.2627,18586.0
2024-04-11 12:30:00,236.77,236.93,236.63,236.63,17624.0,230.2433,230.3989,230.1071,230.1071,17624.0
2024-04-11 12:40:00,236.63,237.15,236.6,237.1,5084.0,230.1071,230.6128,230.078,230.5642,5084.0
2024-04-11 12:50:00,237.17,237.17,236.78,236.78,8067.0,230.6322,230.6322,230.253,230.253,8067.0
2024-04-11 13:00:00,236.81,237.32,236.64,237.17,10237.0,230.2822,230.7781,230.1169,230.6322,10237.0
2024-04-11 13:10:00,237.11,237.27,237.01,237.27,8298.0,230.5739,230.7295,230.4767,230.7295,8298.0
2024-04-11 13:20:00,237.33,237.64,237.27,237.29,10565.0,230.7878,231.0893,230.7295,230.7489,10565.0
2024-04-11 13:30:00,237.33,237.35,237.12,237.17,6539.0,230.7878,230.8073,230.5836,230.6322,6539.0
2024-04-11 13:40:00,237.12,237.26,236.97,237.25,7910.0,230.5836,230.7198,230.4378,230.71,7910.0
2024-04-11 13:50:00,237.26,237.46,237.18,237.38,9755.0,230.7198,230.9142,230.642,230.8365,9755.0
2024-04-11 14:00:00,237.38,237.72,237.35,237.56,27993.0,230.8365,231.1671,230.8073,231.0115,27993.0
2024-04-11 14:10:00,237.57,237.57,237.29,237.34,8842.0,231.0212,231.0212,230.7489,230.7976,8842.0
2024-04-11 14:20:00,237.37,237.56,237.28,237.46,17271.0,230.8267,231.0115,230.7392,230.9142,17271.0
2024-04-11 14:30:00,237.49,237.72,237.47,237.72,13130.0,230.9434,231.1671,230.924,231.1671,13130.0
2024-04-11 14:40:00,237.73,237.73,237.35,237.36,11799.0,231.1768,231.1768,230.8073,230.817,11799.0
2024-04-11 14:50:00,237.39,237.56,237.35,237.45,14274.0,230.8462,231.0115,230.8073,230.9045,14274.0
2024-04-11 15:00:00,237.48,237.55,237.3,237.33,16164.0,230.9337,231.0018,230.7587,230.7878,16164.0
2024-04-11 15:10:00,237.36,237.38,237.03,237.05,23721.0,230.817,230.8365,230.4961,230.5156,23721.0
2024-04-11 15:20:00,237.07,237.19,236.97,237.12,17850.0,230.535,230.6517,230.4378,230.5836,17850.0
2024-04-11 15:30:00,237.09,237.1,236.91,237.01,18990.0,230.5544,230.5642,230.3794,230.4767,18990.0
2024-04-11 15:40:00,237.03,237.17,236.73,236.73,31654.0,230.4961,230.6322,230.2044,230.2044,31654.0
2024-04-11 15:50:00,236.73,236.78,236.06,236.09,131709.0,230.2044,230.253,229.5528,229.582,131709.0
2024-04-12 09:30:00,234.81,235.3,233.68,235.27,37300.0,228.3373,228.8138,227.2384,228.7846,37300.0
2024-04-12 09:40:00,235.26,235.48,234.8,235.15,22643.0,228.7749,228.9888,228.3276,228.6679,22643.0
2024-04-12 09:50:00,235.26,235.26,234.15,234.54,20079.0,228.7749,228.7749,227.6955,228.0747,20079.0
2024-04-12 10:00:00,234.54,234.54,233.71,234.11,33643.0,228.0747,228.0747,227.2676,227.6566,33643.0
2024-04-12 10:10:00,234.18,234.18,233.57,234.15,33832.0,227.7247,227.7247,227.1315,227.6955,33832.0
2024-04-12 10:20:00,234.15,234.24,233.83,234.06,13635.0,227.6955,227.783,227.3843,227.608,13635.0
2024-04-12 10:30:00,234.11,234.57,233.95,234.01,17301.0,227.6566,228.1039,227.501,227.5594,17301.0
2024-04-12 10:40:00,234.07,234.34,233.87,234.25,11572.0,227.6177,227.8803,227.4232,227.7927,11572.0
2024-04-12 10:50:00,234.26,234.63,234.08,234.43,8826.0,227.8025,228.1623,227.6274,227.9678,8826.0
2024-04-12 11:00:00,234.4,234.76,234.4,234.57,10768.0,227.9386,228.2887,227.9386,228.1039,10768.0
2024-04-12 11:10:00,234.57,234.94,234.57,234.94,14330.0,228.1039,228.4637,228.1039,228.4637,14330.0
2024-04-12 11:20:00,234.9,235.17,234.73,235.16,9927.0,228.4248,228.6874,228.2595,228.6776,9927.0
2024-04-12 11:30:00,235.22,235.44,235.09,235.21,9593.0,228.736,228.9499,228.6096,228.7263,9593.0
2024-04-12 11:40:00,235.24,235.31,235.0,235.21,8274.0,228.7554,228.8235,228.5221,228.7263,8274.0
2024-04-12 11:50:00,235.18,235.23,235.08,235.09,6257.0,228.6971,228.7457,228.5999,228.6096,6257.0
2024-04-12 12:00:00,235.13,235.13,234.86,234.96,6959.0,228.6485,228.6485,228.3859,228.4832,6959.0
2024-04-12 12:10:00,234.92,234.95,234.52,234.53,7161.0,228.4443,228.4734,228.0553,228.065,7161.0
2024-04-12 12:20:00,234.55,234.79,234.33,234.33,8738.0,228.0845,228.3178,227.8705,227.8705,8738.0
2024-04-12 12:30:00,234.36,234.46,233.76,233.81,8742.0,227.8997,227.9969,227.3162,227.3649,8742.0
2024-04-12 12:40:00,233.86,233.96,233.7,233.78,9089.0,227.4135,227.5107,227.2579,227.3357,9089.0
2024-04-12 12:50:00,233.76,233.9,233.73,233.82,9384.0,227.3162,227.4524,227.2871,227.3746,9384.0
2024-04-12 13:00:00,233.88,234.11,233.84,233.99,13496.0,227.4329,227.6566,227.394,227.5399,13496.0
2024-04-12 13:10:00,234.03,234.37,234.0,234.26,7769.0,227.5788,227.9094,227.5496,227.8025,7769.0
2024-04-12 13:20:00,234.21,234.23,233.67,233.71,52486.0,227.7538,227.7733,227.2287,227.2676,52486.0
2024-04-12 13:30:00,233.69,233.97,233.53,233.95,9926.0,227.2482,227.5205,227.0926,227.501,9926.0
2024-04-12 13:40:00,233.98,234.9,233.98,234.81,8221.0,227.5302,228.4248,227.5302,228.3373,8221.0
2024-04-12 13:50:00,234.82,235.0,234.71,234.74,11722.0,228.347,228.5221,228.2401,228.2692,11722.0
2024-04-12 14:00:00,234.7,235.01,234.38,234.95,8661.0,228.2303,228.5318,227.9192,228.4734,8661.0
2024-04-12 14:10:00,234.78,234.96,234.68,234.69,6585.0,228.3081,228.4832,228.2109,228.2206,6585.0
2024-04-12 14:20:00,234.7,234.81,234.51,234.65,9786.0,228.2303,228.3373,228.0456,228.1817,9786.0
2024-04-12 14:30:00,234.67,234.67,234.11,234.15,15006.0,228.2012,228.2012,227.6566,227.6955,15006.0
2024-04-12 14:40:00,234.17,234.51,234.13,234.47,9956.0,227.7149,228.0456,227.676,228.0067,9956.0
2024-04-12 14:50:00,234.41,234.64,234.32,234.33,10771.0,227.9483,228.172,227.8608,227.8705,10771.0
2024-04-12 15:00:00,234.33,234.38,233.73,233.81,30055.0,227.8705,227.9192,227.2871,227.3649,30055.0
2024-04-12 15:10:00,233.85,233.86,233.25,233.56,82946.0,227.4038,227.4135,226.8203,227.1218,82946.0
2024-04-12 15:20:00,233.55,234.01,233.5,233.53,96826.0,227.112,227.5594,227.0634,227.0926,96826.0
2024-04-12 15:30:00,233.56,233.73,233.25,233.3,60700.0,227.1218,227.2871,226.8203,226.8689,60700.0
2024-04-12 15:40:00,233.31,234.33,233.3,234.33,119201.0,226.8786,227.8705,226.8689,227.8705,119201.0
2024-04-12 15:50:00,234.54,234.54,233.71,234.45,147476.0,228.0747,228.0747,227.2676,227.9872,147476.0
2024-04-15 09:30:00,237.71,237.86,236.67,237.48,48803.0,231.1574,231.3032,230.146,230.9337,48803.0
2024-04-15 09:40:00,237.37,237.92,236.68,237.07,12900.0,230.8267,231.3616,230.1557,230.535,12900.0
2024-04-15 09:50:00,237.09,237.24,236.58,237.08,36497.0,230.5544,230.7003,230.0585,230.5447,36497.0
2024-04-15 10:00:00,237.03,237.03,235.25,235.25,20426.0,230.4961,230.4961,228.7652,228.7652,20426.0
2024-04-15 10:10:00,235.15,235.48,234.67,235.34,9550.0,228.6679,228.9888,228.2012,228.8527,9550.0
2024-04-15 10:20:00,235.35,235.37,234.83,234.97,9111.0,228.8624,228.8819,228.3567,228.4929,9111.0
2024-04-15 10:30:00,234.8,235.46,234.67,234.75,82220.0,228.3276,228.9694,228.2012,228.279,82220.0
2024-04-15 10:40:00,234.85,235.52,234.74,235.38,29410.0,228.3762,229.0277,228.2692,228.8916,29410.0
2024-04-15 10:50:00,235.4,235.4,234.4,234.45,57228.0,228.911,228.911,227.9386,227.9872,57228.0
2024-04-15 11:00:00,234.45,234.5,234.18,234.22,24422.0,227.9872,228.0358,227.7247,227.7636,24422.0
2024-04-15 11:10:00,234.18,234.71,234.18,234.5,17508.0,227.7247,228.2401,227.7247,228.0358,17508.0
2024-04-15 11:20:00,234.42,234.55,234.18,234.51,14699.0,227.958,228.0845,227.7247,228.0456,14699.0
2024-04-15 11:30:00,234.55,235.11,234.55,234.99,13865.0,228.0845,228.629,228.0845,228.5123,13865.0
2024-04-15 11:40:00,234.89,235.07,234.54,234.76,29308.0,228.4151,228.5901,228.0747,228.2887,29308.0
2024-04-15 11:50:00,234.83,235.32,234.75,235.19,22822.0,228.3567,228.8332,228.279,228.7068,22822.0
2024-04-15 12:00:00,235.13,235.18,234.91,234.91,8710.0,228.6485,228.6971,228.4345,228.4345,8710.0
2024-04-15 12:10:00,234.89,235.0,234.77,234.84,41642.0,228.4151,228.5221,228.2984,228.3665,41642.0
2024-04-15 12:20:00,234.89,235.05,234.26,234.5,47968.0,228.4151,228.5707,227.8025,228.0358,47968.0
2024-04-15 12:30:00,234.54,234.54,234.23,234.42,15197.0,228.0747,228.0747,227.7733,227.958,15197.0
2024-04-15 12:40:00,234.42,234.49,234.0,234.2,46557.0,227.958,228.0261,227.5496,227.7441,46557.0
2024-04-15 12:50:00,234.19,234.42,234.13,234.42,6377.0,227.7344,227.958,227.676,227.958,6377.0
2024-04-15 13:00:00,234.3,234.3,233.98,233.98,28049.0,227.8414,227.8414,227.5302,227.5302,28049.0
2024-04-15 13:10:00,234.01,234.01,233.67,233.67,11575.0,227.5594,227.5594,227.2287,227.2287,11575.0
2024-04-15 13:20:00,233.57,233.64,233.23,233.33,15883.0,227.1315,227.1995,226.8009,226.8981,15883.0
2024-04-15 13:30:00,233.37,233.57,233.06,233.36,23582.0,226.937,227.1315,226.6355,226.9273,23582.0
2024-04-15 13:40:00,233.35,233.6,232.86,232.95,53097.0,226.9175,227.1607,226.4411,226.5286,53097.0
2024-04-15 13:50:00,233.02,233.22,232.89,233.13,26645.0,226.5966,226.7911,226.4702,226.7036,26645.0
2024-04-15 14:00:00,233.06,233.11,232.79,232.8,13090.0,226.6355,226.6842,226.373,226.3827,13090.0
2024-04-15 14:10:00,232.8,232.94,232.49,232.94,26483.0,226.3827,226.5188,226.0812,226.5188,26483.0
2024-04-15 14:20:00,232.95,233.21,232.78,233.13,5741.0,226.5286,226.7814,226.3633,226.7036,5741.0
2024-04-15 14:30:00,233.21,233.79,233.15,233.59,89519.0,226.7814,227.3454,226.7231,227.1509,89519.0
2024-04-15 14:40:00,233.54,233.6,232.99,233.08,5568.0,227.1023,227.1607,226.5675,226.655,5568.0
2024-04-15 14:50:00,233.12,233.34,232.95,233.14,12131.0,226.6939,226.9078,226.5286,226.7133,12131.0
2024-04-15 15:00:00,233.16,233.21,232.86,233.04,28099.0,226.7328,226.7814,226.4411,226.6161,28099.0
2024-04-15 15:10:00,233.08,233.24,232.66,232.68,43731.0,226.655,226.8106,226.2466,226.266,43731.0
2024-04-15 15:20:00,232.67,233.19,232.63,232.94,23758.0,226.2563,226.762,226.2174,226.5188,23758.0
2024-04-15 15:30:00,232.94,233.58,232.93,233.53,34443.0,226.5188,227.1412,226.5091,227.0926,34443.0
2024-04-15 15:40:00,233.5,234.11,233.29,234.07,56587.0,227.0634,227.6566,226.8592,227.6177,56587.0
2024-04-15 15:50:00,234.06,234.19,233.72,233.98,118486.0,227.608,227.7344,227.2773,227.5302,118486.0
2024-04-16 09:30:00,234.43,234.43,233.58,233.89,30902.0,227.9678,227.9678,227.1412,227.4427,30902.0
2024-04-16 09:40:00,233.61,233.61,232.81,232.91,11246.0,227.1704,227.1704,226.3924,226.4897,11246.0
2024-04-16 09:50:00,232.9,233.29,232.75,232.83,9495.0,226.4799,226.8592,226.3341,226.4119,9495.0
2024-04-16 10:00:00,232.84,232.91,232.12,232.71,13270.0,226.4216,226.4897,225.7214,226.2952,13270.0
2024-04-16 10:10:00,232.57,233.03,232.46,232.46,17400.0,226.159,226.6064,226.0521,226.0521,17400.0
2024-04-16 10:20:00,232.51,232.6,231.81,231.91,15883.0,226.1007,226.1882,225.42,225.5172,15883.0
2024-04-16 10:30:00,231.98,232.45,231.77,232.45,17030.0,225.5853,226.0424,225.3811,226.0424,17030.0
2024-04-16 10:40:00,232.43,232.59,231.97,231.97,22031.0,226.0229,226.1785,225.5756,225.5756,22031.0
2024-04-16 10:50:00,231.95,231.95,231.44,231.73,19629.0,225.5561,225.5561,225.0602,225.3422,19629.0
2024-04-16 11:00:00,231.76,231.96,231.44,231.64,15692.0,225.3714,225.5659,225.0602,225.2547,15692.0
2024-04-16 11:10:00,231.68,232.04,231.61,231.64,17293.0,225.2936,225.6437,225.2255,225.2547,17293.0
2024-04-16 11:20:00,231.46,232.01,231.42,232.01,28082.0,225.0796,225.6145,225.0407,225.6145,28082.0
2024-04-16 11:30:00,232.07,232.47,231.8,231.99,26331.0,225.6728,226.0618,225.4103,225.595,26331.0
2024-04-16 11:40:00,231.97,232.47,231.97,232.3,19176.0,225.5756,226.0618,225.5756,225.8965,19176.0
2024-04-16 11:50:00,232.31,232.75,232.12,232.25,27222.0,225.9062,226.3341,225.7214,225.8479,27222.0
2024-04-16 12:00:00,232.21,232.36,231.86,232.36,13669.0,225.809,225.9548,225.4686,225.9548,13669.0
2024-04-16 12:10:00,232.38,232.43,232.09,232.25,6794.0,225.9743,226.0229,225.6923,225.8479,6794.0
2024-04-16 12:20:00,232.19,232.6,232.19,232.44,10645.0,225.7895,226.1882,225.7895,226.0326,10645.0
2024-04-16 12:30:00,232.46,232.59,231.75,231.97,28166.0,226.0521,226.1785,225.3616,225.5756,28166.0
2024-04-16 12:40:00,232.0,232.26,231.72,232.26,25178.0,225.6048,225.8576,225.3325,225.8576,25178.0
2024-04-16 12:50:00,232.31,232.5,232.18,232.38,9697.0,225.9062,226.091,225.7798,225.9743,9697.0
2024-04-16 13:00:00,232.28,232.33,231.83,232.16,14555.0,225.877,225.9257,225.4394,225.7603,14555.0
2024-04-16 13:10:00,232.17,232.25,231.85,232.07,13647.0,225.7701,225.8479,225.4589,225.6728,13647.0
2024-04-16 13:20:00,232.05,232.32,231.93,232.05,14041.0,225.6534,225.9159,225.5367,225.6534,14041.0
2024-04-16 13:30:00,232.05,232.08,231.25,231.81,19545.0,225.6534,225.6826,224.8754,225.42,19545.0
2024-04-16 13:40:00,231.91,232.09,231.52,231.52,8477.0,225.5172,225.6923,225.138,225.138,8477.0
2024-04-16 13:50:00,231.54,231.91,231.35,231.78,17312.0,225.1574,225.5172,224.9727,225.3908,17312.0
2024-04-16 14:00:00,231.78,232.78,231.58,232.67,10153.0,225.3908,226.3633,225.1963,226.2563,10153.0
2024-04-16 14:10:00,232.55,232.66,231.47,231.47,16683.0,226.1396,226.2466,225.0894,225.0894,16683.0
2024-04-16 14:20:00,231.53,231.65,231.1,231.15,16498.0,225.1477,225.2644,224.7296,224.7782,16498.0
2024-04-16 14:30:00,231.26,232.2,231.19,231.89,57670.0,224.8852,225.7992,224.8171,225.4978,57670.0
2024-04-16 14:40:00,231.86,231.99,231.69,231.81,22782.0,225.4686,225.595,225.3033,225.42,22782.0
2024-04-16 14:50:00,231.81,232.4,231.81,232.34,22225.0,225.42,225.9937,225.42,225.9354,22225.0
2024-04-16 15:00:00,232.34,232.36,231.86,232.06,31524.0,225.9354,225.9548,225.4686,225.6631,31524.0
2024-04-16 15:10:00,232.06,232.2,231.91,232.12,22885.0,225.6631,225.7992,225.5172,225.7214,22885.0
2024-04-16 15:20:00,232.13,232.27,231.97,231.98,32914.0,225.7312,225.8673,225.5756,225.5853,32914.0
2024-04-16 15:30:00,231.9,231.93,231.29,231.69,26540.0,225.5075,225.5367,224.9143,225.3033,26540.0
2024-04-16 15:40:00,231.7,231.73,231.34,231.73,34010.0,225.313,225.3422,224.963,225.3422,34010.0
2024-04-16 15:50:00,231.69,231.89,230.94,231.25,166841.0,225.3033,225.4978,224.574,224.8754,166841.0
2024-04-17 09:30:00,231.8,232.13,227.87,229.7,96827.0,225.4103,225.7312,221.5886,223.3682,96827.0
2024-04-17 09:40:00,229.54,230.69,229.53,230.22,18331.0,223.2126,224.3309,223.2028,223.8738,18331.0
2024-04-17 09:50:00,230.23,230.57,230.0,230.09,26834.0,223.8835,224.2142,223.6599,223.7474,26834.0
2024-04-17 10:00:00,230.09,230.14,228.98,229.07,35543.0,223.7474,223.796,222.668,222.7555,35543.0
2024-04-17 10:10:00,229.06,229.12,228.51,228.51,38394.0,222.7458,222.8041,222.211,222.211,38394.0
2024-04-17 10:20:00,228.4,229.22,228.39,229.22,26296.0,222.104,222.9014,222.0943,222.9014,26296.0
2024-04-17 10:30:00,229.19,229.53,228.98,229.53,18010.0,222.8722,223.2028,222.668,223.2028,18010.0
2024-04-17 10:40:00,229.45,229.48,229.01,229.16,16927.0,223.125,223.1542,222.6972,222.843,16927.0
2024-04-17 10:50:00,229.12,229.12,228.28,229.0,19376.0,222.8041,222.8041,221.9873,222.6875,19376.0
2024-04-17 11:00:00,229.01,229.74,228.86,229.01,17361.0,222.6972,223.4071,222.5513,222.6972,17361.0
2024-04-17 11:10:00,229.06,229.32,228.65,228.75,20572.0,222.7458,222.9986,222.3471,222.4443,20572.0
2024-04-17 11:20:00,228.69,228.92,228.54,228.72,9353.0,222.386,222.6097,222.2401,222.4152,9353.0
2024-04-17 11:30:00,228.73,228.97,228.45,228.96,13536.0,222.4249,222.6583,222.1526,222.6486,13536.0
2024-04-17 11:40:00,229.01,229.33,228.99,229.07,7501.0,222.6972,223.0084,222.6777,222.7555,7501.0
2024-04-17 11:50:00,229.1,229.52,229.07,229.52,17101.0,222.7847,223.1931,222.7555,223.1931,17101.0
2024-04-17 12:00:00,229.5,229.5,228.74,228.88,10855.0,223.1737,223.1737,222.4346,222.5708,10855.0
2024-04-17 12:10:00,228.92,229.52,228.92,229.31,12155.0,222.6097,223.1931,222.6097,222.9889,12155.0
2024-04-17 12:20:00,229.38,229.51,229.22,229.38,12794.0,223.057,223.1834,222.9014,223.057,12794.0
2024-04-17 12:30:00,229.32,229.49,229.17,229.4,8487.0,222.9986,223.1639,222.8528,223.0764,8487.0
2024-04-17 12:40:00,229.4,229.62,229.14,229.51,9658.0,223.0764,223.2904,222.8236,223.1834,9658.0
2024-04-17 12:50:00,229.54,229.65,229.02,229.02,8218.0,223.2126,223.3195,222.7069,222.7069,8218.0
2024-04-17 13:00:00,228.98,229.24,228.91,229.03,13015.0,222.668,222.9208,222.5999,222.7166,13015.0
2024-04-17 13:10:00,229.09,229.46,229.03,229.27,24532.0,222.775,223.1348,222.7166,222.95,24532.0
2024-04-17 13:20:00,229.27,229.59,229.2,229.45,7447.0,222.95,223.2612,222.8819,223.125,7447.0
2024-04-17 13:30:00,229.44,229.59,229.34,229.59,8067.0,223.1153,223.2612,223.0181,223.2612,8067.0
2024-04-17 13:40:00,229.53,229.62,229.32,229.47,10511.0,223.2028,223.2904,222.9986,223.1445,10511.0
2024-04-17 13:50:00,229.51,229.86,229.4,229.68,6924.0,223.1834,223.5237,223.0764,223.3487,6924.0
2024-04-17 14:00:00,229.71,229.77,229.39,229.47,12088.0,223.3779,223.4362,223.0667,223.1445,12088.0
2024-04-17 14:10:00,229.36,229.36,228.91,229.25,15173.0,223.0375,223.0375,222.5999,222.9306,15173.0
2024-04-17 14:20:00,229.18,229.35,229.08,229.18,9570.0,222.8625,223.0278,222.7652,222.8625,9570.0
2024-04-17 14:30:00,229.22,229.38,229.06,229.38,18902.0,222.9014,223.057,222.7458,223.057,18902.0
2024-04-17 14:40:00,229.49,230.31,229.44,229.84,22118.0,223.1639,223.9613,223.1153,223.5043,22118.0
2024-04-17 14:50:00,229.87,229.97,229.26,229.37,20389.0,223.5335,223.6307,222.9403,223.0473,20389.0
2024-04-17 15:00:00,229.35,229.35,229.06,229.09,11228.0,223.0278,223.0278,222.7458,222.775,11228.0
2024-04-17 15:10:00,229.09,229.6,228.92,229.58,25556.0,222.775,223.2709,222.6097,223.2515,25556.0
2024-04-17 15:20:00,229.68,229.72,229.36,229.52,26650.0,223.3487,223.3876,223.0375,223.1931,26650.0
2024-04-17 15:30:00,229.61,229.97,229.35,229.49,25023.0,223.2806,223.6307,223.0278,223.1639,25023.0
2024-04-17 15:40:00,229.51,229.65,229.34,229.59,46019.0,223.1834,223.3195,223.0181,223.2612,46019.0
2024-04-17 15:50:00,229.62,229.62,229.08,229.15,150616.0,223.2904,223.2904,222.7652,222.8333,150616.0
2024-04-18 09:30:00,230.72,230.72,229.12,229.75,54318.0,224.36,224.36,222.8041,223.4168,54318.0
2024-04-18 09:40:00,229.69,230.39,229.18,229.57,17144.0,223.3584,224.0391,222.8625,223.2417,17144.0
2024-04-18 09:50:00,229.58,229.84,229.26,229.77,9866.0,223.2515,223.5043,222.9403,223.4362,9866.0
2024-04-18 10:00:00,229.78,229.87,229.32,229.64,28171.0,223.446,223.5335,222.9986,223.3098,28171.0
2024-04-18 10:10:00,229.58,230.03,229.42,229.71,15300.0,223.2515,223.6891,223.0959,223.3779,15300.0
2024-04-18 10:20:00,229.71,230.78,229.38,230.65,31728.0,223.3779,224.4184,223.057,224.292,31728.0
2024-04-18 10:30:00,230.66,231.09,230.3,230.83,43262.0,224.3017,224.7198,223.9516,224.467,43262.0
2024-04-18 10:40:00,230.74,231.35,230.74,231.11,29712.0,224.3795,224.9727,224.3795,224.7393,29712.0
2024-04-18 10:50:00,231.1,231.37,230.72,231.27,22109.0,224.7296,224.9921,224.36,224.8949,22109.0
2024-04-18 11:00:00,231.21,231.41,230.75,231.01,12983.0,224.8365,225.031,224.3892,224.642,12983.0
2024-04-18 11:10:00,231.01,231.35,230.85,230.85,10090.0,224.642,224.9727,224.4865,224.4865,10090.0
2024-04-18 11:20:00,230.84,231.21,230.71,230.79,13216.0,224.4767,224.8365,224.3503,224.4281,13216.0
2024-04-18 11:30:00,230.75,231.13,230.58,231.06,8208.0,224.3892,224.7587,224.2239,224.6907,8208.0
2024-04-18 11:40:00,231.01,231.01,230.51,230.61,5589.0,224.642,224.642,224.1558,224.2531,5589.0
2024-04-18 11:50:00,230.59,231.01,230.55,230.84,8470.0,224.2336,224.642,224.1947,224.4767,8470.0
2024-04-18 12:00:00,230.86,231.11,230.58,230.66,10982.0,224.4962,224.7393,224.2239,224.3017,10982.0
2024-04-18 12:10:00,230.56,230.75,230.45,230.61,19460.0,224.2045,224.3892,224.0975,224.2531,19460.0
2024-04-18 12:20:00,230.68,230.83,230.5,230.77,10511.0,224.3211,224.467,224.1461,224.4087,10511.0
2024-04-18 12:30:00,230.77,230.77,230.22,230.64,14464.0,224.4087,224.4087,223.8738,224.2822,14464.0
2024-04-18 12:40:00,230.65,230.66,230.38,230.53,10562.0,224.292,224.3017,224.0294,224.1753,10562.0
2024-04-18 12:50:00,230.58,230.59,230.23,230.26,13175.0,224.2239,224.2336,223.8835,223.9127,13175.0
2024-04-18 13:00:00,230.23,230.39,229.85,230.04,6431.0,223.8835,224.0391,223.514,223.6988,6431.0
2024-04-18 13:10:00,229.97,229.98,229.55,229.68,9968.0,223.6307,223.6404,223.2223,223.3487,9968.0
2024-04-18 13:20:00,229.63,229.93,229.44,229.87,9837.0,223.3001,223.5918,223.1153,223.5335,9837.0
2024-04-18 13:30:00,229.89,229.91,229.68,229.75,8214.0,223.5529,223.5724,223.3487,223.4168,8214.0
2024-04-18 13:40:00,229.76,229.88,229.43,229.76,8979.0,223.4265,223.5432,223.1056,223.4265,8979.0
2024-04-18 13:50:00,229.75,229.8,229.47,229.68,9305.0,223.4168,223.4654,223.1445,223.3487,9305.0
2024-04-18 14:00:00,229.6,229.6,229.18,229.27,16227.0,223.2709,223.2709,222.8625,222.95,16227.0
2024-04-18 14:10:00,229.3,229.4,229.13,229.29,9110.0,222.9792,223.0764,222.8139,222.9695,9110.0
2024-04-18 14:20:00,229.29,229.59,229.21,229.23,14073.0,222.9695,223.2612,222.8917,222.9111,14073.0
2024-04-18 14:30:00,229.24,229.47,229.1,229.38,12351.0,222.9208,223.1445,222.7847,223.057,12351.0
2024-04-18 14:40:00,229.34,229.66,229.26,229.59,11412.0,223.0181,223.3293,222.9403,223.2612,11412.0
2024-04-18 14:50:00,229.55,229.57,229.24,229.27,14017.0,223.2223,223.2417,222.9208,222.95,14017.0
2024-04-18 15:00:00,229.27,229.72,229.21,229.44,17315.0,222.95,223.3876,222.8917,223.1153,17315.0
2024-04-18 15:10:00,229.45,229.66,229.21,229.25,14362.0,223.125,223.3293,222.8917,222.9306,14362.0
2024-04-18 15:20:00,229.3,229.64,229.18,229.6,16762.0,222.9792,223.3098,222.8625,223.2709,16762.0
2024-04-18 15:30:00,229.62,229.8,229.49,229.59,15705.0,223.2904,223.4654,223.1639,223.2612,15705.0
2024-04-18 15:40:00,229.6,229.83,229.55,229.78,24403.0,223.2709,223.4946,223.2223,223.446,24403.0
2024-04-18 15:50:00,229.8,230.04,229.53,229.81,138673.0,223.4654,223.6988,223.2028,223.4751,138673.0
2024-04-19 09:30:00,230.69,231.6,230.42,231.58,129398.0,224.3309,225.2158,224.0683,225.1963,129398.0
2024-04-19 09:40:00,231.75,232.2,231.36,231.59,14650.0,225.3616,225.7992,224.9824,225.2061,14650.0
2024-04-19 09:50:00,231.59,232.46,231.44,232.33,18573.0,225.2061,226.0521,225.0602,225.9257,18573.0
2024-04-19 10:00:00,232.19,232.81,232.14,232.62,66128.0,225.7895,226.3924,225.7409,226.2077,66128.0
2024-04-19 10:10:00,232.48,232.54,231.27,231.59,20540.0,226.0715,226.1299,224.8949,225.2061,20540.0
2024-04-19 10:20:00,231.65,232.1,231.33,231.79,20697.0,225.2644,225.702,224.9532,225.4005,20697.0
2024-04-19 10:30:00,231.79,232.02,231.01,231.01,10829.0,225.4005,225.6242,224.642,224.642,10829.0
2024-04-19 10:40:00,231.09,231.44,231.02,231.17,49802.0,224.7198,225.0602,224.6518,224.7976,49802.0
2024-04-19 10:50:00,231.11,231.3,230.7,230.91,7967.0,224.7393,224.9241,224.3406,224.5448,7967.0
2024-04-19 11:00:00,230.82,231.01,230.55,230.96,9367.0,224.4573,224.642,224.1947,224.5934,9367.0
2024-04-19 11:10:00,230.89,231.08,230.74,230.76,9850.0,224.5254,224.7101,224.3795,224.3989,9850.0
2024-04-19 11:20:00,230.76,230.87,230.67,230.84,8015.0,224.3989,224.5059,224.3114,224.4767,8015.0
2024-04-19 11:30:00,230.76,230.76,230.51,230.7,13517.0,224.3989,224.3989,224.1558,224.3406,13517.0
2024-04-19 11:40:00,230.72,230.75,230.48,230.67,11847.0,224.36,224.3892,224.1267,224.3114,11847.0
2024-04-19 11:50:00,230.6,230.82,230.58,230.72,8285.0,224.2433,224.4573,224.2239,224.36,8285.0
2024-04-19 12:00:00,230.71,231.01,230.71,230.9,9488.0,224.3503,224.642,224.3503,224.5351,9488.0
2024-04-19 12:10:00,230.88,230.88,230.55,230.6,9547.0,224.5156,224.5156,224.1947,224.2433,9547.0
2024-04-19 12:20:00,230.69,230.94,230.6,230.68,10780.0,224.3309,224.574,224.2433,224.3211,10780.0
2024-04-19 12:30:00,230.75,230.95,230.65,230.77,10833.0,224.3892,224.5837,224.292,224.4087,10833.0
2024-04-19 12:40:00,230.82,231.37,230.78,231.3,15566.0,224.4573,224.9921,224.4184,224.9241,15566.0
2024-04-19 12:50:00,231.38,231.67,231.27,231.52,11212.0,225.0018,225.2839,224.8949,225.138,11212.0
2024-04-19 13:00:00,231.52,231.59,231.37,231.59,8526.0,225.138,225.2061,224.9921,225.2061,8526.0
2024-04-19 13:10:00,231.54,231.61,231.35,231.59,8808.0,225.1574,225.2255,224.9727,225.2061,8808.0
2024-04-19 13:20:00,231.7,231.7,231.08,231.13,6516.0,225.313,225.313,224.7101,224.7587,6516.0
2024-04-19 13:30:00,231.17,231.39,231.12,231.16,11746.0,224.7976,225.0116,224.749,224.7879,11746.0
2024-04-19 13:40:00,231.16,231.73,231.16,231.73,10037.0,224.7879,225.3422,224.7879,225.3422,10037.0
2024-04-19 13:50:00,231.74,231.97,231.48,231.59,12415.0,225.3519,225.5756,225.0991,225.2061,12415.0
2024-04-19 14:00:00,231.58,231.62,231.09,231.37,11051.0,225.1963,225.2352,224.7198,224.9921,11051.0
2024-04-19 14:10:00,231.24,231.33,231.07,231.27,7569.0,224.8657,224.9532,224.7004,224.8949,7569.0
2024-04-19 14:20:00,231.3,231.3,230.89,230.93,10779.0,224.9241,224.9241,224.5254,224.5643,10779.0
2024-04-19 14:30:00,231.0,231.13,230.84,230.84,9936.0,224.6323,224.7587,224.4767,224.4767,9936.0
2024-04-19 14:40:00,230.83,231.06,230.72,231.01,10593.0,224.467,224.6907,224.36,224.642,10593.0
2024-04-19 14:50:00,231.08,231.24,230.87,231.17,11205.0,224.7101,224.8657,224.5059,224.7976,11205.0
2024-04-19 15:00:00,231.11,231.54,231.03,231.54,14986.0,224.7393,225.1574,224.6615,225.1574,14986.0
2024-04-19 15:10:00,231.44,231.65,231.25,231.3,15966.0,225.0602,225.2644,224.8754,224.9241,15966.0
2024-04-19 15:20:00,231.34,231.4,231.03,231.28,18159.0,224.963,225.0213,224.6615,224.9046,18159.0
2024-04-19 15:30:00,231.26,231.42,231.01,231.35,29166.0,224.8852,225.0407,224.642,224.9727,29166.0
2024-04-19 15:40:00,231.37,231.86,231.11,231.68,29696.0,224.9921,225.4686,224.7393,225.2936,29696.0
2024-04-19 15:50:00,231.61,232.27,231.49,232.07,214520.0,225.2255,225.8673,225.1088,225.6728,214520.0
2024-04-22 09:30:00,233.05,234.0,232.79,233.33,51979.0,226.6258,227.5496,226.373,226.8981,51979.0
2024-04-22 09:40:00,233.17,233.3,232.04,232.28,48621.0,226.7425,226.8689,225.6437,225.877,48621.0
2024-04-22 09:50:00,232.4,233.3,232.14,233.15,32500.0,225.9937,226.8689,225.7409,226.7231,32500.0
2024-04-22 10:00:00,233.1,233.43,232.79,233.26,57092.0,226.6744,226.9953,226.373,226.83,57092.0
2024-04-22 10:10:00,233.33,234.06,233.32,233.93,47323.0,226.8981,227.608,226.8884,227.4816,47323.0
2024-04-22 10:20:00,233.98,234.28,233.74,233.89,41590.0,227.5302,227.8219,227.2968,227.4427,41590.0
2024-04-22 10:30:00,234.0,234.03,233.63,233.86,22771.0,227.5496,227.5788,227.1898,227.4135,22771.0
2024-04-22 10:40:00,233.87,233.89,233.35,233.47,21067.0,227.4232,227.4427,226.9175,227.0342,21067.0
2024-04-22 10:50:00,233.43,233.63,233.35,233.55,21395.0,226.9953,227.1898,226.9175,227.112,21395.0
2024-04-22 11:00:00,233.51,233.51,233.08,233.09,22257.0,227.0731,227.0731,226.655,226.6647,22257.0
2024-04-22 11:10:00,233.02,233.37,233.02,233.29,13488.0,226.5966,226.937,226.5966,226.8592,13488.0
2024-04-22 11:20:00,233.36,233.51,233.12,233.17,15863.0,226.9273,227.0731,226.6939,226.7425,15863.0
2024-04-22 11:30:00,233.26,233.38,232.75,233.12,15713.0,226.83,226.9467,226.3341,226.6939,15713.0
2024-04-22 11:40:00,233.18,233.31,232.91,233.21,11779.0,226.7522,226.8786,226.4897,226.7814,11779.0
2024-04-22 11:50:00,233.26,233.33,233.01,233.13,15466.0,226.83,226.8981,226.5869,226.7036,15466.0
2024-04-22 12:00:00,233.26,233.51,233.2,233.5,8676.0,226.83,227.0731,226.7717,227.0634,8676.0
2024-04-22 12:10:00,233.53,233.87,233.49,233.61,11906.0,227.0926,227.4232,227.0537,227.1704,11906.0
2024-04-22 12:20:00,233.57,233.61,233.21,233.42,26236.0,227.1315,227.1704,226.7814,226.9856,26236.0
2024-04-22 12:30:00,233.44,233.55,233.14,233.35,12612.0,227.0051,227.112,226.7133,226.9175,12612.0
2024-04-22 12:40:00,233.32,233.43,233.06,233.26,7833.0,226.8884,226.9953,226.6355,226.83,7833.0
2024-04-22 12:50:00,233.27,233.63,233.12,233.59,36578.0,226.8397,227.1898,226.6939,227.1509,36578.0
2024-04-22 13:00:00,233.64,233.83,233.55,233.7,15063.0,227.1995,227.3843,227.112,227.2579,15063.0
2024-04-22 13:10:00,233.7,233.85,233.59,233.59,11333.0,227.2579,227.4038,227.1509,227.1509,11333.0
2024-04-22 13:20:00,233.63,234.19,233.59,234.19,23100.0,227.1898,227.7344,227.1509,227.7344,23100.0
2024-04-22 13:30:00,234.18,234.44,234.07,234.37,18708.0,227.7247,227.9775,227.6177,227.9094,18708.0
2024-04-22 13:40:00,234.43,234.94,234.36,234.81,17430.0,227.9678,228.4637,227.8997,228.3373,17430.0
2024-04-22 13:50:00,234.81,235.5,234.81,235.38,22629.0,228.3373,229.0083,228.3373,228.8916,22629.0
2024-04-22 14:00:00,235.33,235.56,235.08,235.08,11077.0,228.843,229.0666,228.5999,228.5999,11077.0
2024-04-22 14:10:00,235.14,235.56,235.0,235.48,13841.0,228.6582,229.0666,228.5221,228.9888,13841.0
2024-04-22 14:20:00,235.52,235.65,235.25,235.25,15344.0,229.0277,229.1541,228.7652,228.7652,15344.0
2024-04-22 14:30:00,235.3,235.53,235.12,235.31,21289.0,228.8138,229.0375,228.6388,228.8235,21289.0
2024-04-22 14:40:00,235.38,235.39,234.79,234.87,27263.0,228.8916,228.9013,228.3178,228.3956,27263.0
2024-04-22 14:50:00,234.86,234.93,234.67,234.86,13418.0,228.3859,228.454,228.2012,228.3859,13418.0
2024-04-22 15:00:00,234.79,234.79,234.48,234.56,10613.0,228.3178,228.3178,228.0164,228.0942,10613.0
2024-04-22 15:10:00,234.51,234.68,234.28,234.37,16727.0,228.0456,228.2109,227.8219,227.9094,16727.0
2024-04-22 15:20:00,234.38,234.52,234.22,234.48,21104.0,227.9192,228.0553,227.7636,228.0164,21104.0
2024-04-22 15:30:00,234.46,234.47,233.96,234.25,25813.0,227.9969,228.0067,227.5107,227.7927,25813.0
2024-04-22 15:40:00,234.33,234.69,234.19,234.61,37193.0,227.8705,228.2206,227.7344,228.1428,37193.0
2024-04-22 15:50:00,234.62,234.64,234.1,234.49,203671.0,228.1525,228.172,227.6469,228.0261,203671.0
2024-04-23 09:30:00,235.4,235.83,235.17,235.62,32215.0,228.911,229.3292,228.6874,229.125,32215.0
2024-04-23 09:40:00,235.52,235.88,235.15,235.62,8867.0,229.0277,229.3778,228.6679,229.125,8867.0
2024-04-23 09:50:00,235.81,235.86,235.49,235.74,13440.0,229.3097,229.3584,228.9986,229.2417,13440.0
2024-04-23 10:00:00,235.59,235.8,235.48,235.61,26327.0,229.0958,229.3,228.9888,229.1152,26327.0
2024-04-23 10:10:00,235.61,235.66,234.81,234.94,33823.0,229.1152,229.1639,228.3373,228.4637,33823.0
2024-04-23 10:20:00,234.99,235.75,234.88,235.66,38215.0,228.5123,229.2514,228.4054,229.1639,38215.0
2024-04-23 10:30:00,235.58,236.15,235.46,235.68,22315.0,229.0861,229.6404,228.9694,229.1833,22315.0
2024-04-23 10:40:00,235.61,235.81,235.35,235.43,30982.0,229.1152,229.3097,228.8624,228.9402,30982.0
2024-04-23 10:50:00,235.49,236.39,235.44,236.26,24249.0,228.9986,229.8737,228.9499,229.7473,24249.0
2024-04-23 11:00:00,236.34,236.4,235.91,235.95,15968.0,229.8251,229.8835,229.407,229.4459,15968.0
2024-04-23 11:10:00,236.08,236.49,236.08,236.3,19520.0,229.5723,229.971,229.5723,229.7862,19520.0
2024-04-23 11:20:00,236.26,236.8,236.21,236.62,26313.0,229.7473,230.2724,229.6987,230.0974,26313.0
2024-04-23 11:30:00,236.62,236.71,236.29,236.35,15052.0,230.0974,230.1849,229.7765,229.8348,15052.0
2024-04-23 11:40:00,236.38,236.53,236.18,236.18,19040.0,229.864,230.0099,229.6695,229.6695,19040.0
2024-04-23 11:50:00,236.11,236.42,236.02,236.22,16142.0,229.6015,229.9029,229.5139,229.7084,16142.0
2024-04-23 12:00:00,236.25,236.4,236.12,236.26,22853.0,229.7376,229.8835,229.6112,229.7473,22853.0
2024-04-23 12:10:00,236.2,236.68,236.12,236.51,15782.0,229.689,230.1557,229.6112,229.9904,15782.0
2024-04-23 12:20:00,236.55,236.91,236.5,236.78,19379.0,230.0293,230.3794,229.9807,230.253,19379.0
2024-04-23 12:30:00,236.79,236.99,236.47,236.66,18071.0,230.2627,230.4572,229.9515,230.1363,18071.0
2024-04-23 12:40:00,236.69,236.8,236.58,236.71,37187.0,230.1655,230.2724,230.0585,230.1849,37187.0
2024-04-23 12:50:00,236.68,236.81,236.65,236.69,35864.0,230.1557,230.2822,230.1266,230.1655,35864.0
2024-04-23 13:00:00,236.69,236.97,236.46,236.75,25795.0,230.1655,230.4378,229.9418,230.2238,25795.0
2024-04-23 13:10:00,236.77,236.96,236.44,236.91,8801.0,230.2433,230.428,229.9224,230.3794,8801.0
2024-04-23 13:20:00,236.88,237.16,236.82,237.09,12727.0,230.3502,230.6225,230.2919,230.5544,12727.0
2024-04-23 13:30:00,237.11,237.32,237.01,237.13,23909.0,230.5739,230.7781,230.4767,230.5933,23909.0
2024-04-23 13:40:00,237.16,237.27,236.98,237.09,9372.0,230.6225,230.7295,230.4475,230.5544,9372.0
2024-04-23 13:50:00,237.05,237.12,236.85,237.02,18643.0,230.5156,230.5836,230.3211,230.4864,18643.0
2024-04-23 14:00:00,236.97,237.23,236.7,236.8,18583.0,230.4378,230.6906,230.1752,230.2724,18583.0
2024-04-23 14:10:00,236.78,236.98,236.56,236.94,10651.0,230.253,230.4475,230.0391,230.4086,10651.0
2024-04-23 14:20:00,236.9,236.99,236.57,236.64,17768.0,230.3697,230.4572,230.0488,230.1169,17768.0
2024-04-23 14:30:00,236.68,236.76,236.52,236.73,13428.0,230.1557,230.2335,230.0002,230.2044,13428.0
2024-04-23 14:40:00,236.71,236.77,236.54,236.65,12854.0,230.1849,230.2433,230.0196,230.1266,12854.0
2024-04-23 14:50:00,236.65,236.76,236.52,236.62,18467.0,230.1266,230.2335,230.0002,230.0974,18467.0
2024-04-23 15:00:00,236.58,236.58,236.09,236.11,16590.0,230.0585,230.0585,229.582,229.6015,16590.0
2024-04-23 15:10:00,236.12,236.38,236.08,236.14,19639.0,229.6112,229.864,229.5723,229.6306,19639.0
2024-04-23 15:20:00,236.14,236.23,235.99,236.13,24268.0,229.6306,229.7182,229.4848,229.6209,24268.0
2024-04-23 15:30:00,236.14,236.36,235.88,236.06,34876.0,229.6306,229.8446,229.3778,229.5528,34876.0
2024-04-23 15:40:00,236.09,236.28,235.99,236.21,35160.0,229.582,229.7668,229.4848,229.6987,35160.0
2024-04-23 15:50:00,236.15,236.33,235.77,236.21,151235.0,229.6404,229.8154,229.2708,229.6987,151235.0
2024-04-24 09:30:00,233.87,234.13,232.24,232.88,92995.0,227.4232,227.676,225.8381,226.4605,92995.0
2024-04-24 09:40:00,232.75,232.93,230.61,230.99,54250.0,226.3341,226.5091,224.2531,224.6226,54250.0
2024-04-24 09:50:00,230.99,232.97,230.86,231.95,42511.0,224.6226,226.548,224.4962,225.5561,42511.0
2024-04-24 10:00:00,231.77,232.63,231.66,231.93,49557.0,225.3811,226.2174,225.2741,225.5367,49557.0
2024-04-24 10:10:00,232.16,232.16,230.64,230.84,38155.0,225.7603,225.7603,224.2822,224.4767,38155.0
2024-04-24 10:20:00,230.92,231.6,230.57,231.13,19285.0,224.5545,225.2158,224.2142,224.7587,19285.0
2024-04-24 10:30:00,231.17,231.35,229.73,229.77,28850.0,224.7976,224.9727,223.3973,223.4362,28850.0
2024-04-24 10:40:00,229.75,230.25,229.39,229.97,99930.0,223.4168,223.903,223.0667,223.6307,99930.0
2024-04-24 10:50:00,229.95,230.26,229.62,230.18,39248.0,223.6113,223.9127,223.2904,223.8349,39248.0
2024-04-24 11:00:00,230.19,231.05,230.18,230.52,22598.0,223.8447,224.6809,223.8349,224.1656,22598.0
2024-04-24 11:10:00,230.47,230.59,230.02,230.02,15009.0,224.1169,224.2336,223.6793,223.6793,15009.0
2024-04-24 11:20:00,230.06,230.54,229.83,230.53,15207.0,223.7182,224.185,223.4946,224.1753,15207.0
2024-04-24 11:30:00,230.43,230.94,230.09,230.33,15266.0,224.078,224.574,223.7474,223.9808,15266.0
2024-04-24 11:40:00,230.26,230.27,229.7,230.01,18730.0,223.9127,223.9224,223.3682,223.6696,18730.0
2024-04-24 11:50:00,230.05,230.19,229.68,230.11,18484.0,223.7085,223.8447,223.3487,223.7669,18484.0
2024-04-24 12:00:00,230.13,230.2,229.7,229.81,27302.0,223.7863,223.8544,223.3682,223.4751,27302.0
2024-04-24 12:10:00,229.84,229.91,229.32,229.69,25911.0,223.5043,223.5724,222.9986,223.3584,25911.0
2024-04-24 12:20:00,229.77,230.43,229.77,230.43,14941.0,223.4362,224.078,223.4362,224.078,14941.0
2024-04-24 12:30:00,230.44,230.6,229.94,229.94,16177.0,224.0878,224.2433,223.6015,223.6015,16177.0
2024-04-24 12:40:00,230.05,230.2,229.64,229.65,16929.0,223.7085,223.8544,223.3098,223.3195,16929.0
2024-04-24 12:50:00,229.65,230.11,229.5,230.11,16955.0,223.3195,223.7669,223.1737,223.7669,16955.0
2024-04-24 13:00:00,230.12,231.16,230.1,231.1,12957.0,223.7766,224.7879,223.7571,224.7296,12957.0
2024-04-24 13:10:00,231.2,231.31,230.8,230.98,28431.0,224.8268,224.9338,224.4378,224.6129,28431.0
2024-04-24 13:20:00,230.98,231.47,230.96,231.44,11043.0,224.6129,225.0894,224.5934,225.0602,11043.0
2024-04-24 13:30:00,231.42,232.0,231.4,231.43,26024.0,225.0407,225.6048,225.0213,225.0505,26024.0
2024-04-24 13:40:00,231.43,232.15,231.42,232.11,15364.0,225.0505,225.7506,225.0407,225.7117,15364.0
2024-04-24 13:50:00,232.1,232.42,232.03,232.25,15548.0,225.702,226.0132,225.6339,225.8479,15548.0
2024-04-24 14:00:00,232.25,232.42,231.73,232.15,41898.0,225.8479,226.0132,225.3422,225.7506,41898.0
2024-04-24 14:10:00,232.21,232.32,231.72,231.74,15306.0,225.809,225.9159,225.3325,225.3519,15306.0
2024-04-24 14:20:00,231.79,231.95,231.52,231.62,15043.0,225.4005,225.5561,225.138,225.2352,15043.0
2024-04-24 14:30:00,231.58,232.02,231.58,231.91,15905.0,225.1963,225.6242,225.1963,225.5172,15905.0
2024-04-24 14:40:00,231.9,231.97,231.65,231.65,15464.0,225.5075,225.5756,225.2644,225.2644,15464.0
2024-04-24 14:50:00,231.64,231.88,231.39,231.78,20930.0,225.2547,225.4881,225.0116,225.3908,20930.0
2024-04-24 15:00:00,231.74,231.85,231.43,231.74,23012.0,225.3519,225.4589,225.0505,225.3519,23012.0
2024-04-24 15:10:00,231.79,231.8,231.51,231.68,19252.0,225.4005,225.4103,225.1283,225.2936,19252.0
2024-04-24 15:20:00,231.68,231.95,231.59,231.86,21945.0,225.2936,225.5561,225.2061,225.4686,21945.0
2024-04-24 15:30:00,231.79,232.12,231.49,231.5,36192.0,225.4005,225.7214,225.1088,225.1185,36192.0
2024-04-24 15:40:00,231.49,232.01,231.4,231.91,79150.0,225.1088,225.6145,225.0213,225.5172,79150.0
2024-04-24 15:50:00,231.89,232.16,231.57,232.01,178387.0,225.4978,225.7603,225.1866,225.6145,178387.0
2024-04-25 09:30:00,240.24,242.48,236.12,241.64,263603.0,233.6176,235.7959,229.6112,234.979,263603.0
2024-04-25 09:40:00,241.6,241.61,240.16,241.23,75677.0,234.9401,234.9499,233.5398,234.5803,75677.0
2024-04-25 09:50:00,241.1,242.87,241.1,242.85,137002.0,234.4539,236.1751,234.4539,236.1557,137002.0
2024-04-25 10:00:00,242.92,242.94,241.18,242.34,91230.0,236.2237,236.2432,234.5317,235.6597,91230.0
2024-04-25 10:10:00,242.26,242.81,241.77,242.81,68926.0,235.5819,236.1168,235.1054,236.1168,68926.0
2024-04-25 10:20:00,242.81,243.28,242.54,242.79,52024.0,236.1168,236.5738,235.8542,236.0973,52024.0
2024-04-25 10:30:00,242.77,243.03,242.41,242.68,41376.0,236.0779,236.3307,235.7278,235.9904,41376.0
2024-04-25 10:40:00,242.9,242.9,241.82,242.09,40319.0,236.2043,236.2043,235.1541,235.4166,40319.0
2024-04-25 10:50:00,242.08,242.18,241.27,241.27,69159.0,235.4069,235.5041,234.6192,234.6192,69159.0
2024-04-25 11:00:00,241.26,241.26,239.53,240.1,33759.0,234.6095,234.6095,232.9272,233.4815,33759.0
2024-04-25 11:10:00,240.1,241.34,240.06,241.31,41892.0,233.4815,234.6873,233.4426,234.6581,41892.0
2024-04-25 11:20:00,241.17,241.4,241.01,241.16,26141.0,234.522,234.7456,234.3664,234.5123,26141.0
2024-04-25 11:30:00,241.17,242.12,240.88,242.12,51014.0,234.522,235.4458,234.24,235.4458,51014.0
2024-04-25 11:40:00,242.16,242.17,241.09,241.32,32644.0,235.4847,235.4944,234.4442,234.6678,32644.0
2024-04-25 11:50:00,241.34,242.01,241.33,241.76,24563.0,234.6873,235.3388,234.6776,235.0957,24563.0
2024-04-25 12:00:00,241.73,242.24,241.69,242.08,14406.0,235.0665,235.5625,235.0276,235.4069,14406.0
2024-04-25 12:10:00,242.13,242.6,242.01,242.58,22676.0,235.4555,235.9126,235.3388,235.8931,22676.0
2024-04-25 12:20:00,242.47,242.83,242.44,242.83,21082.0,235.7861,236.1362,235.757,236.1362,21082.0
2024-04-25 12:30:00,242.75,242.76,241.67,241.88,30901.0,236.0584,236.0682,235.0082,235.2124,30901.0
2024-04-25 12:40:00,241.95,242.3,241.94,242.19,18875.0,235.2805,235.6208,235.2708,235.5139,18875.0
2024-04-25 12:50:00,242.22,242.36,241.9,242.04,32148.0,235.543,235.6792,235.2319,235.368,32148.0
2024-04-25 13:00:00,242.06,242.15,241.31,241.41,21731.0,235.3874,235.475,234.6581,234.7554,21731.0
2024-04-25 13:10:00,241.47,241.54,241.09,241.43,23997.0,234.8137,234.8818,234.4442,234.7748,23997.0
2024-04-25 13:20:00,241.37,241.57,240.89,241.3,27797.0,234.7165,234.911,234.2497,234.6484,27797.0
2024-04-25 13:30:00,241.23,241.87,241.2,241.83,14543.0,234.5803,235.2027,234.5512,235.1638,14543.0
2024-04-25 13:40:00,241.86,242.32,241.64,242.2,23008.0,235.193,235.6403,234.979,235.5236,23008.0
2024-04-25 13:50:00,242.25,242.87,242.2,242.75,35160.0,235.5722,236.1751,235.5236,236.0584,35160.0
2024-04-25 14:00:00,242.64,242.97,242.21,242.87,34123.0,235.9515,236.2724,235.5333,236.1751,34123.0
2024-04-25 14:10:00,242.78,242.98,242.38,242.51,15069.0,236.0876,236.2821,235.6986,235.825,15069.0
2024-04-25 14:20:00,242.47,242.59,242.06,242.06,29663.0,235.7861,235.9028,235.3874,235.3874,29663.0
2024-04-25 14:30:00,242.09,242.34,242.05,242.29,10894.0,235.4166,235.6597,235.3777,235.6111,10894.0
2024-04-25 14:40:00,242.31,242.98,242.27,242.9,18205.0,235.6306,236.2821,235.5917,236.2043,18205.0
2024-04-25 14:50:00,242.91,243.21,242.72,243.01,27357.0,236.214,236.5057,236.0293,236.3113,27357.0
2024-04-25 15:00:00,243.01,243.29,242.7,242.73,31142.0,236.3113,236.5835,236.0098,236.039,31142.0
2024-04-25 15:10:00,242.65,243.26,242.65,243.02,24264.0,235.9612,236.5544,235.9612,236.321,24264.0
2024-04-25 15:20:00,242.98,243.49,242.81,243.48,41291.0,236.2821,236.778,236.1168,236.7683,41291.0
2024-04-25 15:30:00,243.59,243.59,243.04,243.57,39510.0,236.8753,236.8753,236.3404,236.8558,39510.0
2024-04-25 15:40:00,243.55,243.55,242.76,242.79,64375.0,236.8364,236.8364,236.0682,236.0973,64375.0
2024-04-25 15:50:00,242.78,243.61,242.59,243.48,255136.0,236.0876,236.8947,235.9028,236.7683,255136.0
2024-04-26 09:30:00,243.9,244.33,242.16,242.32,56802.0,237.1767,237.5949,235.4847,235.6403,56802.0
2024-04-26 09:40:00,242.4,243.7,242.0,243.43,22937.0,235.7181,236.9822,235.3291,236.7197,22937.0
2024-04-26 09:50:00,243.68,244.11,243.4,243.59,37593.0,236.9628,237.3809,236.6905,236.8753,37593.0
2024-04-26 10:00:00,243.48,244.29,243.36,244.17,21499.0,236.7683,237.556,236.6516,237.4393,21499.0
2024-04-26 10:10:00,244.17,244.83,244.07,244.37,15416.0,237.4393,238.0811,237.342,237.6338,15416.0
2024-04-26 10:20:00,244.39,244.57,243.52,243.63,17126.0,237.6532,237.8283,236.8072,236.9142,17126.0
2024-04-26 10:30:00,243.68,243.69,242.42,242.52,13048.0,236.9628,236.9725,235.7375,235.8348,13048.0
2024-04-26 10:40:00,242.43,242.43,241.77,241.81,18914.0,235.7472,235.7472,235.1054,235.1443,18914.0
2024-04-26 10:50:00,241.72,242.24,241.57,241.74,14923.0,235.0568,235.5625,234.911,235.0763,14923.0
2024-04-26 11:00:00,241.56,242.14,241.47,241.78,17882.0,234.9012,235.4652,234.8137,235.1152,17882.0
2024-04-26 11:10:00,241.75,241.96,241.18,241.24,25599.0,235.086,235.2902,234.5317,234.5901,25599.0
2024-04-26 11:20:00,241.12,241.34,240.73,241.29,15633.0,234.4734,234.6873,234.0941,234.6387,15633.0
2024-04-26 11:30:00,241.34,241.52,241.21,241.5,16770.0,234.6873,234.8623,234.5609,234.8429,16770.0
2024-04-26 11:40:00,241.5,241.51,240.98,241.3,11135.0,234.8429,234.8526,234.3372,234.6484,11135.0
2024-04-26 11:50:00,241.33,241.39,241.1,241.25,10453.0,234.6776,234.7359,234.4539,234.5998,10453.0
2024-04-26 12:00:00,241.19,241.53,241.08,241.27,11104.0,234.5414,234.8721,234.4345,234.6192,11104.0
2024-04-26 12:10:00,241.27,241.94,241.23,241.68,27818.0,234.6192,235.2708,234.5803,235.0179,27818.0
2024-04-26 12:20:00,241.68,241.81,241.5,241.57,32680.0,235.0179,235.1443,234.8429,234.911,32680.0
2024-04-26 12:30:00,241.61,241.94,241.55,241.85,10836.0,234.9499,235.2708,234.8915,235.1832,10836.0
2024-04-26 12:40:00,241.87,241.88,241.62,241.67,9398.0,235.2027,235.2124,234.9596,235.0082,9398.0
2024-04-26 12:50:00,241.61,241.88,241.58,241.85,8737.0,234.9499,235.2124,234.9207,235.1832,8737.0
2024-04-26 13:00:00,241.9,242.13,241.77,241.95,30308.0,235.2319,235.4555,235.1054,235.2805,30308.0
2024-04-26 13:10:00,242.01,242.35,241.91,242.09,13401.0,235.3388,235.6695,235.2416,235.4166,13401.0
2024-04-26 13:20:00,242.11,242.52,242.05,242.5,28768.0,235.4361,235.8348,235.3777,235.8153,28768.0
2024-04-26 13:30:00,242.46,242.69,242.24,242.69,12326.0,235.7764,236.0001,235.5625,236.0001,12326.0
2024-04-26 13:40:00,242.71,243.02,242.61,243.02,22308.0,236.0195,236.321,235.9223,236.321,22308.0
2024-04-26 13:50:00,242.99,243.18,242.9,243.07,15230.0,236.2918,236.4766,236.2043,236.3696,15230.0
2024-04-26 14:00:00,243.05,243.24,242.95,243.24,17774.0,236.3502,236.5349,236.2529,236.5349,17774.0
2024-04-26 14:10:00,243.18,243.32,243.07,243.17,46610.0,236.4766,236.6127,236.3696,236.4668,46610.0
2024-04-26 14:20:00,243.14,243.29,243.04,243.11,32294.0,236.4377,236.5835,236.3404,236.4085,32294.0
2024-04-26 14:30:00,243.11,243.28,243.05,243.16,21513.0,236.4085,236.5738,236.3502,236.4571,21513.0
2024-04-26 14:40:00,243.16,243.55,243.16,243.27,17112.0,236.4571,236.8364,236.4571,236.5641,17112.0
2024-04-26 14:50:00,243.3,243.46,243.19,243.19,24288.0,236.5933,236.7489,236.4863,236.4863,24288.0
2024-04-26 15:00:00,243.17,243.4,243.12,243.33,19645.0,236.4668,236.6905,236.4182,236.6224,19645.0
2024-04-26 15:10:00,243.32,243.48,243.16,243.46,21213.0,236.6127,236.7683,236.4571,236.7489,21213.0
2024-04-26 15:20:00,243.4,243.53,243.18,243.42,41434.0,236.6905,236.8169,236.4766,236.71,41434.0
2024-04-26 15:30:00,243.4,243.67,243.27,243.34,57367.0,236.6905,236.9531,236.5641,236.6322,57367.0
2024-04-26 15:40:00,243.35,243.92,243.24,243.7,78734.0,236.6419,237.1962,236.5349,236.9822,78734.0
2024-04-26 15:50:00,243.66,243.7,242.72,242.72,170734.0,236.9433,236.9822,236.0293,236.0293,170734.0
2024-04-29 09:30:00,243.39,244.4,243.24,244.05,28558.0,236.6808,237.6629,236.5349,237.3226,28558.0
2024-04-29 09:40:00,244.18,244.4,243.38,243.44,37036.0,237.449,237.6629,236.6711,236.7294,37036.0
2024-04-29 09:50:00,243.53,243.59,242.93,242.95,8976.0,236.8169,236.8753,236.2335,236.2529,8976.0
2024-04-29 10:00:00,243.08,243.27,242.53,242.77,33671.0,236.3793,236.5641,235.8445,236.0779,33671.0
2024-04-29 10:10:00,242.71,243.7,242.7,243.18,30227.0,236.0195,236.9822,236.0098,236.4766,30227.0
2024-04-29 10:20:00,243.27,243.27,242.5,242.67,11760.0,236.5641,236.5641,235.8153,235.9806,11760.0
2024-04-29 10:30:00,242.64,242.65,242.12,242.12,18076.0,235.9515,235.9612,235.4458,235.4458,18076.0
2024-04-29 10:40:00,242.19,242.21,241.51,241.51,38613.0,235.5139,235.5333,234.8526,234.8526,38613.0
2024-04-29 10:50:00,241.56,241.74,241.32,241.61,8702.0,234.9012,235.0763,234.6678,234.9499,8702.0
2024-04-29 11:00:00,241.55,241.99,241.52,241.78,11243.0,234.8915,235.3194,234.8623,235.1152,11243.0
2024-04-29 11:10:00,241.77,242.13,241.63,242.01,23973.0,235.1054,235.4555,234.9693,235.3388,23973.0
2024-04-29 11:20:00,241.99,242.51,241.92,242.41,21812.0,235.3194,235.825,235.2513,235.7278,21812.0
2024-04-29 11:30:00,242.41,242.56,242.21,242.22,7878.0,235.7278,235.8737,235.5333,235.543,7878.0
2024-04-29 11:40:00,242.14,242.28,242.06,242.24,13378.0,235.4652,235.6014,235.3874,235.5625,13378.0
2024-04-29 11:50:00,242.17,242.36,242.13,242.36,6235.0,235.4944,235.6792,235.4555,235.6792,6235.0
2024-04-29 12:00:00,242.29,242.29,242.15,242.24,7480.0,235.6111,235.6111,235.475,235.5625,7480.0
2024-04-29 12:10:00,242.24,242.24,241.9,241.95,8907.0,235.5625,235.5625,235.2319,235.2805,8907.0
2024-04-29 12:20:00,241.93,242.25,241.87,242.23,18879.0,235.261,235.5722,235.2027,235.5528,18879.0
2024-04-29 12:30:00,242.19,242.33,242.15,242.16,7718.0,235.5139,235.65,235.475,235.4847,7718.0
2024-04-29 12:40:00,242.18,242.23,241.79,241.8,10052.0,235.5041,235.5528,235.1249,235.1346,10052.0
2024-04-29 12:50:00,241.79,241.85,241.19,241.2,22672.0,235.1249,235.1832,234.5414,234.5512,22672.0
2024-04-29 13:00:00,241.28,241.37,241.15,241.19,7024.0,234.6289,234.7165,234.5025,234.5414,7024.0
2024-04-29 13:10:00,241.2,241.53,241.11,241.53,8243.0,234.5512,234.8721,234.4636,234.8721,8243.0
2024-04-29 13:20:00,241.53,241.54,241.35,241.5,12720.0,234.8721,234.8818,234.697,234.8429,12720.0
2024-04-29 13:30:00,241.48,241.48,241.19,241.41,12137.0,234.8234,234.8234,234.5414,234.7554,12137.0
2024-04-29 13:40:00,241.39,241.42,240.8,240.8,21462.0,234.7359,234.7651,234.1622,234.1622,21462.0
2024-04-29 13:50:00,240.81,240.97,240.59,240.59,22582.0,234.1719,234.3275,233.958,233.958,22582.0
2024-04-29 14:00:00,240.52,240.79,240.44,240.76,12509.0,233.8899,234.1525,233.8121,234.1233,12509.0
2024-04-29 14:10:00,240.78,241.21,240.72,241.2,9062.0,234.1427,234.5609,234.0844,234.5512,9062.0
2024-04-29 14:20:00,241.19,241.2,240.75,240.8,5754.0,234.5414,234.5512,234.1136,234.1622,5754.0
2024-04-29 14:30:00,240.75,240.77,240.2,240.2,5736.0,234.1136,234.133,233.5787,233.5787,5736.0
2024-04-29 14:40:00,240.26,240.41,240.17,240.39,13972.0,233.6371,233.7829,233.5495,233.7635,13972.0
2024-04-29 14:50:00,240.44,240.5,240.11,240.28,17707.0,233.8121,233.8704,233.4912,233.6565,17707.0
2024-04-29 15:00:00,240.31,240.31,239.54,239.67,14025.0,233.6857,233.6857,232.9369,233.0633,14025.0
2024-04-29 15:10:00,239.72,239.89,239.54,239.78,12659.0,233.1119,233.2773,232.9369,233.1703,12659.0
2024-04-29 15:20:00,239.75,239.87,239.47,239.58,17833.0,233.1411,233.2578,232.8688,232.9758,17833.0
2024-04-29 15:30:00,239.65,239.91,239.57,239.91,11918.0,233.0439,233.2967,232.9661,233.2967,11918.0
2024-04-29 15:40:00,239.87,240.07,239.77,239.83,15423.0,233.2578,233.4523,233.1606,233.2189,15423.0
2024-04-29 15:50:00,239.86,241.07,239.86,240.93,100184.0,233.2481,234.4247,233.2481,234.2886,100184.0
2024-04-30 09:30:00,239.72,240.07,238.99,240.04,25952.0,233.1119,233.4523,232.4021,233.4231,25952.0
2024-04-30 09:40:00,239.94,240.03,237.61,237.78,18965.0,233.3259,233.4134,231.0601,231.2254,18965.0
2024-04-30 09:50:00,237.66,238.39,237.56,238.19,10288.0,231.1087,231.8186,231.0115,231.6241,10288.0
2024-04-30 10:00:00,238.32,239.2,238.16,239.15,17461.0,231.7505,232.6063,231.595,232.5577,17461.0
2024-04-30 10:10:00,239.29,239.3,238.67,238.86,27477.0,232.6938,232.7035,232.0909,232.2757,27477.0
2024-04-30 10:20:00,238.84,238.85,237.7,237.7,24882.0,232.2562,232.2659,231.1476,231.1476,24882.0
2024-04-30 10:30:00,237.76,238.15,237.63,238.14,12469.0,231.206,231.5852,231.0796,231.5755,12469.0
2024-04-30 10:40:00,238.16,238.43,238.08,238.28,10172.0,231.595,231.8575,231.5172,231.7116,10172.0
2024-04-30 10:50:00,238.21,238.28,237.84,237.98,13079.0,231.6436,231.7116,231.2838,231.4199,13079.0
2024-04-30 11:00:00,238.05,238.18,237.79,237.83,10860.0,231.488,231.6144,231.2352,231.274,10860.0
2024-04-30 11:10:00,237.96,238.24,237.67,238.24,11963.0,231.4005,231.6727,231.1185,231.6727,11963.0
2024-04-30 11:20:00,238.26,238.57,238.19,238.51,13667.0,231.6922,231.9937,231.6241,231.9353,13667.0
2024-04-30 11:30:00,238.58,238.69,238.27,238.36,10966.0,232.0034,232.1103,231.7019,231.7894,10966.0
2024-04-30 11:40:00,238.36,238.42,237.91,238.23,9714.0,231.7894,231.8478,231.3518,231.663,9714.0
2024-04-30 11:50:00,238.24,238.39,238.1,238.34,6476.0,231.6727,231.8186,231.5366,231.77,6476.0
2024-04-30 12:00:00,238.38,238.38,237.92,238.21,7529.0,231.8089,231.8089,231.3616,231.6436,7529.0
2024-04-30 12:10:00,238.23,238.81,238.21,238.75,12274.0,231.663,232.227,231.6436,232.1687,12274.0
2024-04-30 12:20:00,238.69,238.81,238.55,238.55,10293.0,232.1103,232.227,231.9742,231.9742,10293.0
2024-04-30 12:30:00,238.51,238.57,237.91,237.91,8706.0,231.9353,231.9937,231.3518,231.3518,8706.0
2024-04-30 12:40:00,237.95,238.01,237.49,237.51,14456.0,231.3907,231.4491,230.9434,230.9629,14456.0
2024-04-30 12:50:00,237.45,237.85,237.37,237.53,16349.0,230.9045,231.2935,230.8267,230.9823,16349.0
2024-04-30 13:00:00,237.37,237.62,237.07,237.62,7378.0,230.8267,231.0698,230.535,231.0698,7378.0
2024-04-30 13:10:00,237.68,237.96,237.61,237.9,6338.0,231.1282,231.4005,231.0601,231.3421,6338.0
2024-04-30 13:20:00,237.95,238.08,237.72,237.75,9306.0,231.3907,231.5172,231.1671,231.1963,9306.0
2024-04-30 13:30:00,237.8,238.03,237.69,237.95,8756.0,231.2449,231.4685,231.1379,231.3907,8756.0
2024-04-30 13:40:00,238.09,238.14,237.6,237.82,11821.0,231.5269,231.5755,231.0504,231.2643,11821.0
2024-04-30 13:50:00,237.83,238.03,237.77,238.02,9300.0,231.274,231.4685,231.2157,231.4588,9300.0
2024-04-30 14:00:00,238.02,238.11,237.92,237.95,7726.0,231.4588,231.5463,231.3616,231.3907,7726.0
2024-04-30 14:10:00,237.9,238.06,237.72,237.99,9404.0,231.3421,231.4977,231.1671,231.4296,9404.0
2024-04-30 14:20:00,237.98,238.13,237.52,237.61,10459.0,231.4199,231.5658,230.9726,231.0601,10459.0
2024-04-30 14:30:00,237.69,237.99,237.65,237.87,8575.0,231.1379,231.4296,231.099,231.3129,8575.0
2024-04-30 14:40:00,237.8,237.93,237.55,237.55,6162.0,231.2449,231.3713,231.0018,231.0018,6162.0
2024-04-30 14:50:00,237.44,237.5,237.28,237.49,6721.0,230.8948,230.9531,230.7392,230.9434,6721.0
2024-04-30 15:00:00,237.5,237.52,237.28,237.3,14198.0,230.9531,230.9726,230.7392,230.7587,14198.0
2024-04-30 15:10:00,237.28,237.44,237.05,237.08,12958.0,230.7392,230.8948,230.5156,230.5447,12958.0
2024-04-30 15:20:00,237.11,237.43,237.11,237.27,13545.0,230.5739,230.8851,230.5739,230.7295,13545.0
2024-04-30 15:30:00,237.28,237.4,236.91,237.05,16199.0,230.7392,230.8559,230.3794,230.5156,16199.0
2024-04-30 15:40:00,237.08,237.24,236.88,237.06,29639.0,230.5447,230.7003,230.3502,230.5253,29639.0
2024-04-30 15:50:00,237.06,237.41,236.77,237.04,149566.0,230.5253,230.8656,230.2433,230.5058,149566.0
2024-05-01 09:30:00,235.82,236.55,234.9,234.97,38805.0,229.3195,230.0293,228.4248,228.4929,38805.0
2024-05-01 09:40:00,234.79,234.82,234.17,234.82,11684.0,228.3178,228.347,227.7149,228.347,11684.0
2024-05-01 09:50:00,234.92,235.47,234.69,235.28,11278.0,228.4443,228.9791,228.2206,228.7943,11278.0
2024-05-01 10:00:00,235.47,235.7,235.33,235.54,12742.0,228.9791,229.2028,228.843,229.0472,12742.0
2024-05-01 10:10:00,235.42,236.19,235.42,235.53,13039.0,228.9305,229.6793,228.9305,229.0375,13039.0
2024-05-01 10:20:00,235.65,235.71,235.44,235.67,7708.0,229.1541,229.2125,228.9499,229.1736,7708.0
2024-05-01 10:30:00,235.63,235.63,235.28,235.44,9332.0,229.1347,229.1347,228.7943,228.9499,9332.0
2024-05-01 10:40:00,235.49,235.52,235.01,235.39,12809.0,228.9986,229.0277,228.5318,228.9013,12809.0
2024-05-01 10:50:00,235.45,236.25,235.44,236.1,12629.0,228.9597,229.7376,228.9499,229.5917,12629.0
2024-05-01 11:00:00,235.99,236.09,235.84,236.01,18982.0,229.4848,229.582,229.3389,229.5042,18982.0
2024-05-01 11:10:00,236.07,236.19,235.53,235.58,22115.0,229.5626,229.6793,229.0375,229.0861,22115.0
2024-05-01 11:20:00,235.58,236.16,235.58,236.03,10489.0,229.0861,229.6501,229.0861,229.5237,10489.0
2024-05-01 11:30:00,236.1,236.1,235.36,235.37,11543.0,229.5917,229.5917,228.8721,228.8819,11543.0
2024-05-01 11:40:00,235.4,235.62,235.35,235.4,8589.0,228.911,229.125,228.8624,228.911,8589.0
2024-05-01 11:50:00,235.37,235.42,235.18,235.24,13556.0,228.8819,228.9305,228.6971,228.7554,13556.0
2024-05-01 12:00:00,235.12,235.42,235.11,235.33,13933.0,228.6388,228.9305,228.629,228.843,13933.0
2024-05-01 12:10:00,235.3,235.48,235.26,235.38,13150.0,228.8138,228.9888,228.7749,228.8916,13150.0
2024-05-01 12:20:00,235.42,235.42,235.11,235.18,14696.0,228.9305,228.9305,228.629,228.6971,14696.0
2024-05-01 12:30:00,235.18,235.56,235.17,235.56,18956.0,228.6971,229.0666,228.6874,229.0666,18956.0
2024-05-01 12:40:00,235.79,236.13,235.73,235.99,5041.0,229.2903,229.6209,229.2319,229.4848,5041.0
2024-05-01 12:50:00,235.91,235.91,235.59,235.68,6761.0,229.407,229.407,229.0958,229.1833,6761.0
2024-05-01 13:00:00,235.7,235.86,235.6,235.61,6911.0,229.2028,229.3584,229.1055,229.1152,6911.0
2024-05-01 13:10:00,235.64,235.7,235.45,235.45,7521.0,229.1444,229.2028,228.9597,228.9597,7521.0
2024-05-01 13:20:00,235.48,235.93,235.48,235.9,4466.0,228.9888,229.4264,228.9888,229.3973,4466.0
2024-05-01 13:30:00,235.9,236.01,235.79,235.83,10097.0,229.3973,229.5042,229.2903,229.3292,10097.0
2024-05-01 13:40:00,235.85,236.0,235.82,235.9,5059.0,229.3486,229.4945,229.3195,229.3973,5059.0
2024-05-01 13:50:00,235.83,235.83,235.51,235.67,6254.0,229.3292,229.3292,229.018,229.1736,6254.0
2024-05-01 14:00:00,235.95,236.07,235.46,235.51,11328.0,229.4459,229.5626,228.9694,229.018,11328.0
2024-05-01 14:10:00,235.56,235.72,235.37,235.57,11375.0,229.0666,229.2222,228.8819,229.0763,11375.0
2024-05-01 14:20:00,235.52,236.08,235.46,236.03,7196.0,229.0277,229.5723,228.9694,229.5237,7196.0
2024-05-01 14:30:00,236.09,236.13,235.15,235.93,22849.0,229.582,229.6209,228.6679,229.4264,22849.0
2024-05-01 14:40:00,235.87,236.96,235.87,236.8,15021.0,229.3681,230.428,229.3681,230.2724,15021.0
2024-05-01 14:50:00,236.97,237.08,236.46,236.5,42210.0,230.4378,230.5447,229.9418,229.9807,42210.0
2024-05-01 15:00:00,236.6,236.84,235.98,236.68,21286.0,230.078,230.3113,229.475,230.1557,21286.0
2024-05-01 15:10:00,236.71,236.88,236.45,236.45,18672.0,230.1849,230.3502,229.9321,229.9321,18672.0
2024-05-01 15:20:00,236.45,236.91,236.15,236.43,16632.0,229.9321,230.3794,229.6404,229.9126,16632.0
2024-05-01 15:30:00,236.47,236.47,235.71,236.04,48554.0,229.9515,229.9515,229.2125,229.5334,48554.0
2024-05-01 15:40:00,235.92,236.36,235.58,235.72,33238.0,229.4167,229.8446,229.0861,229.2222,33238.0
2024-05-01 15:50:00,235.72,235.77,234.69,234.83,128357.0,229.2222,229.2708,228.2206,228.3567,128357.0
2024-05-02 09:30:00,236.0,236.24,234.07,234.48,27736.0,229.4945,229.7279,227.6177,228.0164,27736.0
2024-05-02 09:40:00,234.36,234.39,233.2,234.39,15503.0,227.8997,227.9289,226.7717,227.9289,15503.0
2024-05-02 09:50:00,234.53,235.33,234.47,234.84,26861.0,228.065,228.843,228.0067,228.3665,26861.0
2024-05-02 10:00:00,234.87,235.22,234.28,234.28,31803.0,228.3956,228.736,227.8219,227.8219,31803.0
2024-05-02 10:10:00,234.44,234.98,234.43,234.77,9282.0,227.9775,228.5026,227.9678,228.2984,9282.0
2024-05-02 10:20:00,234.68,235.18,234.54,235.16,6343.0,228.2109,228.6971,228.0747,228.6776,6343.0
2024-05-02 10:30:00,235.03,235.48,234.7,234.87,8753.0,228.5512,228.9888,228.2303,228.3956,8753.0
2024-05-02 10:40:00,234.99,235.04,234.46,234.84,16611.0,228.5123,228.561,227.9969,228.3665,16611.0
2024-05-02 10:50:00,235.02,235.81,234.97,235.8,12782.0,228.5415,229.3097,228.4929,229.3,12782.0
2024-05-02 11:00:00,235.76,236.13,235.5,236.0,14058.0,229.2611,229.6209,229.0083,229.4945,14058.0
2024-05-02 11:10:00,235.99,236.08,235.62,235.63,11956.0,229.4848,229.5723,229.125,229.1347,11956.0
2024-05-02 11:20:00,235.68,235.77,235.16,235.31,14829.0,229.1833,229.2708,228.6776,228.8235,14829.0
2024-05-02 11:30:00,235.33,235.59,235.09,235.52,20633.0,228.843,229.0958,228.6096,229.0277,20633.0
2024-05-02 11:40:00,235.6,236.02,235.54,235.95,37679.0,229.1055,229.5139,229.0472,229.4459,37679.0
2024-05-02 11:50:00,235.92,235.99,235.73,235.75,10420.0,229.4167,229.4848,229.2319,229.2514,10420.0
2024-05-02 12:00:00,235.78,236.0,235.69,235.83,16393.0,229.2806,229.4945,229.193,229.3292,16393.0
2024-05-02 12:10:00,235.89,236.26,235.78,236.19,40602.0,229.3875,229.7473,229.2806,229.6793,40602.0
2024-05-02 12:20:00,236.13,236.31,235.95,235.95,27189.0,229.6209,229.7959,229.4459,229.4459,27189.0
2024-05-02 12:30:00,235.95,236.03,235.65,236.03,8961.0,229.4459,229.5237,229.1541,229.5237,8961.0
2024-05-02 12:40:00,235.96,236.38,235.85,236.3,17369.0,229.4556,229.864,229.3486,229.7862,17369.0
2024-05-02 12:50:00,236.25,236.67,236.25,236.44,12647.0,229.7376,230.146,229.7376,229.9224,12647.0
2024-05-02 13:00:00,236.49,236.82,236.48,236.67,8021.0,229.971,230.2919,229.9613,230.146,8021.0
2024-05-02 13:10:00,236.72,237.01,236.56,236.6,11431.0,230.1946,230.4767,230.0391,230.078,11431.0
2024-05-02 13:20:00,236.65,237.1,236.65,237.1,21209.0,230.1266,230.5642,230.1266,230.5642,21209.0
2024-05-02 13:30:00,237.09,237.17,236.72,237.09,29169.0,230.5544,230.6322,230.1946,230.5544,29169.0
2024-05-02 13:40:00,237.19,237.19,237.01,237.14,15120.0,230.6517,230.6517,230.4767,230.6031,15120.0
2024-05-02 13:50:00,237.13,237.13,236.88,236.98,20990.0,230.5933,230.5933,230.3502,230.4475,20990.0
2024-05-02 14:00:00,237.02,237.29,236.9,237.19,21837.0,230.4864,230.7489,230.3697,230.6517,21837.0
2024-05-02 14:10:00,237.2,237.34,236.84,236.87,23430.0,230.6614,230.7976,230.3113,230.3405,23430.0
2024-05-02 14:20:00,236.92,237.03,236.82,236.98,28084.0,230.3891,230.4961,230.2919,230.4475,28084.0
2024-05-02 14:30:00,237.01,237.48,236.98,237.41,43442.0,230.4767,230.9337,230.4475,230.8656,43442.0
2024-05-02 14:40:00,237.43,237.9,237.38,237.85,16130.0,230.8851,231.3421,230.8365,231.2935,16130.0
2024-05-02 14:50:00,237.81,238.05,237.73,237.81,19746.0,231.2546,231.488,231.1768,231.2546,19746.0
2024-05-02 15:00:00,237.8,237.93,237.47,237.71,21916.0,231.2449,231.3713,230.924,231.1574,21916.0
2024-05-02 15:10:00,237.68,237.9,237.35,237.38,13952.0,231.1282,231.3421,230.8073,230.8365,13952.0
2024-05-02 15:20:00,237.41,237.63,237.31,237.4,22710.0,230.8656,231.0796,230.7684,230.8559,22710.0
2024-05-02 15:30:00,237.4,237.51,237.02,237.03,50240.0,230.8559,230.9629,230.4864,230.4961,50240.0
2024-05-02 15:40:00,237.04,237.17,236.7,237.1,43209.0,230.5058,230.6322,230.1752,230.5642,43209.0
2024-05-02 15:50:00,237.08,237.77,236.85,237.76,199902.0,230.5447,231.2157,230.3211,231.206,199902.0
2024-05-03 09:30:00,242.27,243.38,241.51,242.21,90358.0,235.5917,236.6711,234.8526,235.5333,90358.0
2024-05-03 09:40:00,242.16,242.88,242.15,242.59,24587.0,235.4847,236.1848,235.475,235.9028,24587.0
2024-05-03 09:50:00,242.57,242.66,241.75,241.97,30697.0,235.8834,235.9709,235.086,235.2999,30697.0
2024-05-03 10:00:00,241.98,241.98,240.17,240.49,24122.0,235.3097,235.3097,233.5495,233.8607,24122.0
2024-05-03 10:10:00,240.66,240.83,240.24,240.45,11885.0,234.026,234.1914,233.6176,233.8218,11885.0
2024-05-03 10:20:00,240.55,240.61,240.08,240.54,15126.0,233.9191,233.9774,233.462,233.9093,15126.0
2024-05-03 10:30:00,240.48,240.73,240.03,240.47,27183.0,233.851,234.0941,233.4134,233.8413,27183.0
2024-05-03 10:40:00,240.4,240.78,240.36,240.72,13039.0,233.7732,234.1427,233.7343,234.0844,13039.0
2024-05-03 10:50:00,240.6,240.72,239.96,240.16,18664.0,233.9677,234.0844,233.3453,233.5398,18664.0
2024-05-03 11:00:00,240.18,240.3,239.76,239.86,13507.0,233.5593,233.676,233.1508,233.2481,13507.0
2024-05-03 11:10:00,239.89,240.41,239.89,240.41,13408.0,233.2773,233.7829,233.2773,233.7829,13408.0
2024-05-03 11:20:00,240.42,240.43,240.2,240.25,12810.0,233.7927,233.8024,233.5787,233.6273,12810.0
2024-05-03 11:30:00,240.29,240.87,240.19,240.83,40476.0,233.6662,234.2302,233.569,234.1914,40476.0
2024-05-03 11:40:00,240.79,241.04,240.67,240.81,24885.0,234.1525,234.3956,234.0358,234.1719,24885.0
2024-05-03 11:50:00,240.83,241.15,240.79,240.99,25107.0,234.1914,234.5025,234.1525,234.3469,25107.0
2024-05-03 12:00:00,240.84,241.13,240.4,240.7,14942.0,234.2011,234.4831,233.7732,234.0649,14942.0
2024-05-03 12:10:00,240.7,240.85,240.51,240.67,20164.0,234.0649,234.2108,233.8802,234.0358,20164.0
2024-05-03 12:20:00,240.67,241.06,240.53,240.89,15707.0,234.0358,234.415,233.8996,234.2497,15707.0
2024-05-03 12:30:00,240.95,241.14,240.95,240.97,14577.0,234.308,234.4928,234.308,234.3275,14577.0
2024-05-03 12:40:00,240.9,241.04,240.54,240.57,20894.0,234.2594,234.3956,233.9093,233.9385,20894.0
2024-05-03 12:50:00,240.55,240.6,240.33,240.52,9414.0,233.9191,233.9677,233.7051,233.8899,9414.0
2024-05-03 13:00:00,240.54,240.58,240.35,240.51,8674.0,233.9093,233.9482,233.7246,233.8802,8674.0
2024-05-03 13:10:00,240.57,241.04,240.44,240.9,40823.0,233.9385,234.3956,233.8121,234.2594,40823.0
2024-05-03 13:20:00,240.9,240.94,240.58,240.64,22447.0,234.2594,234.2983,233.9482,234.0066,22447.0
2024-05-03 13:30:00,240.66,240.89,240.48,240.89,20025.0,234.026,234.2497,233.851,234.2497,20025.0
2024-05-03 13:40:00,240.9,240.98,240.67,240.68,17586.0,234.2594,234.3372,234.0358,234.0455,17586.0
2024-05-03 13:50:00,240.7,241.13,240.63,241.0,15413.0,234.0649,234.4831,233.9969,234.3567,15413.0
2024-05-03 14:00:00,241.03,241.23,240.82,240.88,29800.0,234.3858,234.5803,234.1816,234.24,29800.0
2024-05-03 14:10:00,240.88,241.25,240.88,241.18,20364.0,234.24,234.5998,234.24,234.5317,20364.0
2024-05-03 14:20:00,241.21,241.32,241.1,241.16,15290.0,234.5609,234.6678,234.4539,234.5123,15290.0
2024-05-03 14:30:00,241.14,241.31,240.94,241.1,41053.0,234.4928,234.6581,234.2983,234.4539,41053.0
2024-05-03 14:40:00,241.07,241.36,241.06,241.16,13667.0,234.4247,234.7067,234.415,234.5123,13667.0
2024-05-03 14:50:00,241.18,241.25,240.83,241.02,39026.0,234.5317,234.5998,234.1914,234.3761,39026.0
2024-05-03 15:00:00,240.97,240.97,240.64,240.72,19971.0,234.3275,234.3275,234.0066,234.0844,19971.0
2024-05-03 15:10:00,240.7,241.07,240.66,241.07,26205.0,234.0649,234.4247,234.026,234.4247,26205.0
2024-05-03 15:20:00,241.04,241.06,240.74,240.95,25958.0,234.3956,234.415,234.1038,234.308,25958.0
2024-05-03 15:30:00,240.92,241.08,240.71,240.78,33878.0,234.2789,234.4345,234.0747,234.1427,33878.0
2024-05-03 15:40:00,240.79,240.81,240.4,240.41,50308.0,234.1525,234.1719,233.7732,233.7829,50308.0
2024-05-03 15:50:00,240.38,240.61,240.23,240.25,197015.0,233.7538,233.9774,233.6079,233.6273,197015.0
2024-05-06 09:30:00,241.81,241.81,240.2,240.69,33974.0,235.1443,235.1443,233.5787,234.0552,33974.0
2024-05-06 09:40:00,240.97,241.08,240.16,240.28,18452.0,234.3275,234.4345,233.5398,233.6565,18452.0
2024-05-06 09:50:00,240.21,240.56,239.9,239.97,14447.0,233.5884,233.9288,233.287,233.3551,14447.0
2024-05-06 10:00:00,240.1,240.5,240.0,240.44,12282.0,233.4815,233.8704,233.3842,233.8121,12282.0
2024-05-06 10:10:00,240.51,240.9,240.43,240.69,13949.0,233.8802,234.2594,233.8024,234.0552,13949.0
2024-05-06 10:20:00,240.63,240.73,240.39,240.44,11618.0,233.9969,234.0941,233.7635,233.8121,11618.0
2024-05-06 10:30:00,240.41,240.79,240.31,240.77,14448.0,233.7829,234.1525,233.6857,234.133,14448.0
2024-05-06 10:40:00,240.74,240.79,240.15,240.58,17357.0,234.1038,234.1525,233.5301,233.9482,17357.0
2024-05-06 10:50:00,240.58,240.93,240.39,240.86,12418.0,233.9482,234.2886,233.7635,234.2205,12418.0
2024-05-06 11:00:00,240.84,240.89,240.27,240.32,11253.0,234.2011,234.2497,233.6468,233.6954,11253.0
2024-05-06 11:10:00,240.29,240.38,240.1,240.34,12183.0,233.6662,233.7538,233.4815,233.7149,12183.0
2024-05-06 11:20:00,240.34,240.35,239.87,239.97,11057.0,233.7149,233.7246,233.2578,233.3551,11057.0
2024-05-06 11:30:00,239.91,239.99,239.61,239.79,8521.0,233.2967,233.3745,233.005,233.18,8521.0
2024-05-06 11:40:00,239.78,239.93,239.66,239.87,7089.0,233.1703,233.3162,233.0536,233.2578,7089.0
2024-05-06 11:50:00,239.9,239.95,239.7,239.94,6312.0,233.287,233.3356,233.0925,233.3259,6312.0
2024-05-06 12:00:00,239.93,239.93,239.66,239.81,10537.0,233.3162,233.3162,233.0536,233.1995,10537.0
2024-05-06 12:10:00,239.8,239.91,239.57,239.62,14920.0,233.1897,233.2967,232.9661,233.0147,14920.0
2024-05-06 12:20:00,239.67,239.72,239.3,239.54,14093.0,233.0633,233.1119,232.7035,232.9369,14093.0
2024-05-06 12:30:00,239.54,239.71,239.37,239.42,7534.0,232.9369,233.1022,232.7716,232.8202,7534.0
2024-05-06 12:40:00,239.37,239.52,239.26,239.29,6393.0,232.7716,232.9175,232.6646,232.6938,6393.0
2024-05-06 12:50:00,239.31,239.58,239.18,239.58,7990.0,232.7133,232.9758,232.5868,232.9758,7990.0
2024-05-06 13:00:00,239.55,239.74,239.46,239.49,5139.0,232.9466,233.1314,232.8591,232.8883,5139.0
2024-05-06 13:10:00,239.5,239.59,239.34,239.39,7223.0,232.898,232.9855,232.7424,232.791,7223.0
2024-05-06 13:20:00,239.34,239.51,239.3,239.47,5775.0,232.7424,232.9077,232.7035,232.8688,5775.0
2024-05-06 13:30:00,239.47,239.89,239.42,239.84,12743.0,232.8688,233.2773,232.8202,233.2286,12743.0
2024-05-06 13:40:00,239.85,239.91,239.73,239.9,8459.0,233.2384,233.2967,233.1217,233.287,8459.0
2024-05-06 13:50:00,239.83,240.02,239.78,239.78,11936.0,233.2189,233.4037,233.1703,233.1703,11936.0
2024-05-06 14:00:00,239.84,239.96,239.77,239.78,5841.0,233.2286,233.3453,233.1606,233.1703,5841.0
2024-05-06 14:10:00,239.81,240.21,239.81,240.21,11788.0,233.1995,233.5884,233.1995,233.5884,11788.0
2024-05-06 14:20:00,240.21,240.34,239.99,240.16,16230.0,233.5884,233.7149,233.3745,233.5398,16230.0
2024-05-06 14:30:00,240.15,240.45,240.12,240.37,13318.0,233.5301,233.8218,233.5009,233.744,13318.0
2024-05-06 14:40:00,240.34,240.47,240.33,240.43,5939.0,233.7149,233.8413,233.7051,233.8024,5939.0
2024-05-06 14:50:00,240.39,240.39,239.98,240.06,8164.0,233.7635,233.7635,233.3648,233.4426,8164.0
2024-05-06 15:00:00,240.08,240.08,239.67,239.67,10970.0,233.462,233.462,233.0633,233.0633,10970.0
2024-05-06 15:10:00,239.67,239.88,239.48,239.63,16609.0,233.0633,233.2675,232.8786,233.0244,16609.0
2024-05-06 15:20:00,239.68,239.97,239.53,239.81,28707.0,233.0731,233.3551,232.9272,233.1995,28707.0
2024-05-06 15:30:00,239.77,239.77,239.51,239.56,30841.0,233.1606,233.1606,232.9077,232.9564,30841.0
2024-05-06 15:40:00,239.56,239.6,239.14,239.15,35477.0,232.9564,232.9953,232.5479,232.5577,35477.0
2024-05-06 15:50:00,239.22,239.5,239.03,239.2,160616.0,232.6257,232.898,232.441,232.6063,160616.0
2024-05-07 09:30:00,241.37,241.45,239.79,240.4,45122.0,234.7165,234.7943,233.18,233.7732,45122.0
2024-05-07 09:40:00,240.5,240.99,240.39,240.74,19030.0,233.8704,234.3469,233.7635,234.1038,19030.0
2024-05-07 09:50:00,240.88,241.68,240.88,241.45,19001.0,234.24,235.0179,234.24,234.7943,19001.0
2024-05-07 10:00:00,241.49,241.49,241.06,241.41,27892.0,234.8332,234.8332,234.415,234.7554,27892.0
2024-05-07 10:10:00,241.34,242.67,241.34,242.55,29950.0,234.6873,235.9806,234.6873,235.8639,29950.0
2024-05-07 10:20:00,242.54,242.68,242.24,242.4,18897.0,235.8542,235.9904,235.5625,235.7181,18897.0
2024-05-07 10:30:00,242.31,242.6,242.27,242.38,11665.0,235.6306,235.9126,235.5917,235.6986,11665.0
2024-05-07 10:40:00,242.42,242.83,242.2,242.83,11632.0,235.7375,236.1362,235.5236,236.1362,11632.0
2024-05-07 10:50:00,242.83,242.99,242.66,242.71,12640.0,236.1362,236.2918,235.9709,236.0195,12640.0
2024-05-07 11:00:00,242.75,242.98,242.55,242.62,23181.0,236.0584,236.2821,235.8639,235.932,23181.0
2024-05-07 11:10:00,242.62,242.83,242.61,242.64,6759.0,235.932,236.1362,235.9223,235.9515,6759.0
2024-05-07 11:20:00,242.69,242.9,242.58,242.87,10628.0,236.0001,236.2043,235.8931,236.1751,10628.0
2024-05-07 11:30:00,242.86,242.87,242.43,242.45,8535.0,236.1654,236.1751,235.7472,235.7667,8535.0
2024-05-07 11:40:00,242.42,242.44,242.2,242.43,9124.0,235.7375,235.757,235.5236,235.7472,9124.0
2024-05-07 11:50:00,242.42,242.57,242.36,242.53,6859.0,235.7375,235.8834,235.6792,235.8445,6859.0
2024-05-07 12:00:00,242.53,242.74,242.38,242.63,10704.0,235.8445,236.0487,235.6986,235.9417,10704.0
2024-05-07 12:10:00,242.66,242.94,242.61,242.85,8085.0,235.9709,236.2432,235.9223,236.1557,8085.0
2024-05-07 12:20:00,242.84,243.03,242.78,242.9,8069.0,236.1459,236.3307,236.0876,236.2043,8069.0
2024-05-07 12:30:00,242.95,242.96,242.82,242.82,7240.0,236.2529,236.2626,236.1265,236.1265,7240.0
2024-05-07 12:40:00,242.86,242.89,242.64,242.73,12271.0,236.1654,236.1946,235.9515,236.039,12271.0
2024-05-07 12:50:00,242.77,242.83,242.53,242.83,17861.0,236.0779,236.1362,235.8445,236.1362,17861.0
2024-05-07 13:00:00,242.8,242.83,242.68,242.8,11006.0,236.107,236.1362,235.9904,236.107,11006.0
2024-05-07 13:10:00,242.8,242.83,242.67,242.69,7223.0,236.107,236.1362,235.9806,236.0001,7223.0
2024-05-07 13:20:00,242.75,243.09,242.72,243.04,11210.0,236.0584,236.3891,236.0293,236.3404,11210.0
2024-05-07 13:30:00,243.04,243.14,242.47,242.47,15258.0,236.3404,236.4377,235.7861,235.7861,15258.0
2024-05-07 13:40:00,242.47,242.47,242.11,242.12,13504.0,235.7861,235.7861,235.4361,235.4458,13504.0
2024-05-07 13:50:00,242.09,242.2,241.89,241.95,4554.0,235.4166,235.5236,235.2221,235.2805,4554.0
2024-05-07 14:00:00,241.99,242.11,241.9,241.9,4013.0,235.3194,235.4361,235.2319,235.2319,4013.0
2024-05-07 14:10:00,241.99,242.15,241.97,241.97,5467.0,235.3194,235.475,235.2999,235.2999,5467.0
2024-05-07 14:20:00,241.98,242.02,241.9,241.95,4854.0,235.3097,235.3485,235.2319,235.2805,4854.0
2024-05-07 14:30:00,241.91,241.96,241.55,241.65,8756.0,235.2416,235.2902,234.8915,234.9887,8756.0
2024-05-07 14:40:00,241.67,241.8,241.64,241.76,12147.0,235.0082,235.1346,234.979,235.0957,12147.0
2024-05-07 14:50:00,241.76,241.76,241.39,241.55,16401.0,235.0957,235.0957,234.7359,234.8915,16401.0
2024-05-07 15:00:00,241.51,241.6,241.47,241.49,9000.0,234.8526,234.9401,234.8137,234.8332,9000.0
2024-05-07 15:10:00,241.49,241.79,241.48,241.79,11502.0,234.8332,235.1249,234.8234,235.1249,11502.0
2024-05-07 15:20:00,241.8,241.8,241.59,241.7,26185.0,235.1346,235.1346,234.9304,235.0374,26185.0
2024-05-07 15:30:00,241.66,241.92,241.5,241.86,16389.0,234.9985,235.2513,234.8429,235.193,16389.0
2024-05-07 15:40:00,241.89,242.05,241.68,242.01,21719.0,235.2221,235.3777,235.0179,235.3388,21719.0
2024-05-07 15:50:00,242.07,242.7,242.07,242.45,134838.0,235.3972,236.0098,235.3972,235.7667,134838.0
2024-05-08 09:30:00,241.47,243.71,241.19,243.57,31109.0,234.8137,236.992,234.5414,236.8558,31109.0
2024-05-08 09:40:00,243.58,244.36,243.28,244.33,15716.0,236.8655,237.624,236.5738,237.5949,15716.0
2024-05-08 09:50:00,244.44,245.15,244.44,244.99,73197.0,237.7018,238.3923,237.7018,238.2367,73197.0
2024-05-08 10:00:00,244.97,245.02,244.56,244.73,32849.0,238.2172,238.2659,237.8185,237.9838,32849.0
2024-05-08 10:10:00,244.73,245.2,244.57,244.87,23674.0,237.9838,238.4409,237.8283,238.12,23674.0
2024-05-08 10:20:00,244.89,244.94,244.61,244.73,21778.0,238.1394,238.1881,237.8672,237.9838,21778.0
2024-05-08 10:30:00,244.65,245.04,244.64,244.86,22462.0,237.9061,238.2853,237.8963,238.1103,22462.0
2024-05-08 10:40:00,244.89,245.26,244.71,245.18,15072.0,238.1394,238.4992,237.9644,238.4214,15072.0
2024-05-08 10:50:00,245.19,245.22,244.72,244.91,35096.0,238.4312,238.4603,237.9741,238.1589,35096.0
2024-05-08 11:00:00,244.86,244.93,244.27,244.27,25395.0,238.1103,238.1783,237.5365,237.5365,25395.0
2024-05-08 11:10:00,244.35,244.77,244.27,244.76,25504.0,237.6143,238.0227,237.5365,238.013,25504.0
2024-05-08 11:20:00,244.73,244.83,244.55,244.62,25663.0,237.9838,238.0811,237.8088,237.8769,25663.0
2024-05-08 11:30:00,244.66,244.85,244.44,244.44,22277.0,237.9158,238.1005,237.7018,237.7018,22277.0
2024-05-08 11:40:00,244.47,244.67,244.4,244.64,10312.0,237.731,237.9255,237.6629,237.8963,10312.0
2024-05-08 11:50:00,244.61,244.67,244.35,244.62,9758.0,237.8672,237.9255,237.6143,237.8769,9758.0
2024-05-08 12:00:00,244.59,244.85,244.52,244.84,10588.0,237.8477,238.1005,237.7796,238.0908,10588.0
2024-05-08 12:10:00,244.82,245.01,244.7,244.99,12425.0,238.0714,238.2561,237.9547,238.2367,12425.0
2024-05-08 12:20:00,245.01,245.12,244.88,245.04,13430.0,238.2561,238.3631,238.1297,238.2853,13430.0
2024-05-08 12:30:00,245.12,245.12,244.73,244.83,11607.0,238.3631,238.3631,237.9838,238.0811,11607.0
2024-05-08 12:40:00,244.83,245.0,244.8,244.9,11490.0,238.0811,238.2464,238.0519,238.1492,11490.0
2024-05-08 12:50:00,244.93,245.19,244.89,245.1,9797.0,238.1783,238.4312,238.1394,238.3436,9797.0
2024-05-08 13:00:00,245.05,245.09,244.8,244.91,9117.0,238.295,238.3339,238.0519,238.1589,9117.0
2024-05-08 13:10:00,244.92,245.03,244.86,245.03,4744.0,238.1686,238.2756,238.1103,238.2756,4744.0
2024-05-08 13:20:00,245.03,245.09,244.86,244.94,15063.0,238.2756,238.3339,238.1103,238.1881,15063.0
2024-05-08 13:30:00,244.91,245.13,244.86,244.88,8999.0,238.1589,238.3728,238.1103,238.1297,8999.0
2024-05-08 13:40:00,244.91,245.19,244.91,245.18,6453.0,238.1589,238.4312,238.1589,238.4214,6453.0
2024-05-08 13:50:00,245.2,245.42,245.08,245.38,11820.0,238.4409,238.6548,238.3242,238.6159,11820.0
2024-05-08 14:00:00,245.43,245.5,245.34,245.46,14142.0,238.6645,238.7326,238.577,238.6937,14142.0
2024-05-08 14:10:00,245.51,245.51,245.31,245.38,11909.0,238.7423,238.7423,238.5479,238.6159,11909.0
2024-05-08 14:20:00,245.39,245.57,245.28,245.54,16412.0,238.6257,238.8007,238.5187,238.7715,16412.0
2024-05-08 14:30:00,245.54,245.77,245.48,245.61,16004.0,238.7715,238.9952,238.7132,238.8396,16004.0
2024-05-08 14:40:00,245.64,245.92,245.62,245.73,18455.0,238.8688,239.141,238.8493,238.9563,18455.0
2024-05-08 14:50:00,245.74,245.83,245.69,245.73,10710.0,238.966,239.0535,238.9174,238.9563,10710.0
2024-05-08 15:00:00,245.72,245.93,245.62,245.91,11733.0,238.9466,239.1508,238.8493,239.1313,11733.0
2024-05-08 15:10:00,245.94,246.01,245.81,245.91,21055.0,239.1605,239.2286,239.0341,239.1313,21055.0
2024-05-08 15:20:00,245.9,245.98,245.55,245.59,19065.0,239.1216,239.1994,238.7812,238.8201,19065.0
2024-05-08 15:30:00,245.58,245.75,245.55,245.72,17255.0,238.8104,238.9757,238.7812,238.9466,17255.0
2024-05-08 15:40:00,245.74,246.07,245.74,246.03,28399.0,238.966,239.2869,238.966,239.248,28399.0
2024-05-08 15:50:00,246.04,246.4,245.88,245.91,140929.0,239.2577,239.6078,239.1021,239.1313,140929.0
2024-05-09 09:30:00,245.58,246.07,244.95,246.07,49474.0,238.8104,239.2869,238.1978,239.2869,49474.0
2024-05-09 09:40:00,245.87,247.47,245.78,247.47,31064.0,239.0924,240.6483,239.0049,240.6483,31064.0
2024-05-09 09:50:00,247.44,247.53,246.61,247.31,42496.0,240.6191,240.7067,239.812,240.4927,42496.0
2024-05-09 10:00:00,247.18,247.47,246.86,247.43,36601.0,240.3663,240.6483,240.0551,240.6094,36601.0
2024-05-09 10:10:00,247.48,248.5,246.94,248.5,40868.0,240.658,241.6499,240.1329,241.6499,40868.0
2024-05-09 10:20:00,248.41,248.9,248.17,248.34,60026.0,241.5624,242.0389,241.329,241.4943,60026.0
2024-05-09 10:30:00,248.34,248.76,247.81,247.88,69004.0,241.4943,241.9028,240.9789,241.047,69004.0
2024-05-09 10:40:00,247.84,248.15,247.54,248.05,28417.0,241.0081,241.3096,240.7164,241.2123,28417.0
2024-05-09 10:50:00,248.0,248.07,247.45,247.86,12336.0,241.1637,241.2318,240.6289,241.0276,12336.0
2024-05-09 11:00:00,247.86,247.86,247.41,247.48,18552.0,241.0276,241.0276,240.59,240.658,18552.0
2024-05-09 11:10:00,247.48,247.48,247.2,247.33,23821.0,240.658,240.658,240.3858,240.5122,23821.0
2024-05-09 11:20:00,247.36,247.36,246.98,247.19,28560.0,240.5413,240.5413,240.1718,240.376,28560.0
2024-05-09 11:30:00,247.19,247.25,246.29,246.4,13427.0,240.376,240.4344,239.5008,239.6078,13427.0
2024-05-09 11:40:00,246.4,246.5,246.3,246.35,10269.0,239.6078,239.7051,239.5106,239.5592,10269.0
2024-05-09 11:50:00,246.34,246.4,246.09,246.09,10506.0,239.5495,239.6078,239.3064,239.3064,10506.0
2024-05-09 12:00:00,246.12,246.52,246.11,246.52,12507.0,239.3355,239.7245,239.3258,239.7245,12507.0
2024-05-09 12:10:00,246.57,246.57,246.03,246.03,7632.0,239.7731,239.7731,239.248,239.248,7632.0
2024-05-09 12:20:00,246.03,246.32,246.03,246.28,10408.0,239.248,239.53,239.248,239.4911,10408.0
2024-05-09 12:30:00,246.23,246.31,246.13,246.27,11812.0,239.4425,239.5203,239.3453,239.4814,11812.0
2024-05-09 12:40:00,246.3,246.51,246.25,246.36,17735.0,239.5106,239.7148,239.4619,239.5689,17735.0
2024-05-09 12:50:00,246.36,246.54,246.29,246.3,10023.0,239.5689,239.744,239.5008,239.5106,10023.0
2024-05-09 13:00:00,246.29,246.5,246.25,246.4,11387.0,239.5008,239.7051,239.4619,239.6078,11387.0
2024-05-09 13:10:00,246.39,246.57,246.33,246.44,13468.0,239.5981,239.7731,239.5397,239.6467,13468.0
2024-05-09 13:20:00,246.41,246.41,246.02,246.3,12058.0,239.6175,239.6175,239.2383,239.5106,12058.0
2024-05-09 13:30:00,246.32,246.32,245.78,245.99,17669.0,239.53,239.53,239.0049,239.2091,17669.0
2024-05-09 13:40:00,245.99,246.17,245.88,245.97,17249.0,239.2091,239.3842,239.1021,239.1897,17249.0
2024-05-09 13:50:00,245.99,246.23,245.98,246.18,12934.0,239.2091,239.4425,239.1994,239.3939,12934.0
2024-05-09 14:00:00,246.18,246.4,246.0,246.03,18909.0,239.3939,239.6078,239.2188,239.248,18909.0
2024-05-09 14:10:00,245.99,246.05,245.69,246.05,30977.0,239.2091,239.2675,238.9174,239.2675,30977.0
2024-05-09 14:20:00,246.06,246.34,246.01,246.33,11359.0,239.2772,239.5495,239.2286,239.5397,11359.0
2024-05-09 14:30:00,246.35,246.5,246.31,246.43,11868.0,239.5592,239.7051,239.5203,239.637,11868.0
2024-05-09 14:40:00,246.45,246.45,246.19,246.23,8709.0,239.6564,239.6564,239.4036,239.4425,8709.0
2024-05-09 14:50:00,246.23,246.39,246.19,246.28,8161.0,239.4425,239.5981,239.4036,239.4911,8161.0
2024-05-09 15:00:00,246.28,246.46,246.26,246.39,19171.0,239.4911,239.6662,239.4717,239.5981,19171.0
2024-05-09 15:10:00,246.3,246.47,246.11,246.43,22565.0,239.5106,239.6759,239.3258,239.637,22565.0
2024-05-09 15:20:00,246.45,246.62,246.34,246.5,21413.0,239.6564,239.8217,239.5495,239.7051,21413.0
2024-05-09 15:30:00,246.49,246.61,246.25,246.61,26281.0,239.6953,239.812,239.4619,239.812,26281.0
2024-05-09 15:40:00,246.61,246.61,246.3,246.34,38730.0,239.812,239.812,239.5106,239.5495,38730.0
2024-05-09 15:50:00,246.37,246.69,246.35,246.65,106424.0,239.5786,239.8898,239.5592,239.8509,106424.0
2024-05-10 09:30:00,248.0,248.0,247.48,247.98,23919.0,241.1637,241.1637,240.658,241.1443,23919.0
2024-05-10 09:40:00,247.97,248.14,247.83,248.09,13488.0,241.1345,241.2998,240.9984,241.2512,13488.0
2024-05-10 09:50:00,248.08,248.33,247.97,248.09,14893.0,241.2415,241.4846,241.1345,241.2512,14893.0
2024-05-10 10:00:00,248.14,248.36,247.41,248.27,32501.0,241.2998,241.5138,240.59,241.4263,32501.0
2024-05-10 10:10:00,248.25,248.33,248.09,248.18,7385.0,241.4068,241.4846,241.2512,241.3387,7385.0
2024-05-10 10:20:00,248.27,248.49,248.15,248.33,14621.0,241.4263,241.6402,241.3096,241.4846,14621.0
2024-05-10 10:30:00,248.33,248.42,248.13,248.34,11595.0,241.4846,241.5721,241.2901,241.4943,11595.0
2024-05-10 10:40:00,248.35,248.4,248.22,248.26,3779.0,241.5041,241.5527,241.3776,241.4165,3779.0
2024-05-10 10:50:00,248.26,248.47,248.26,248.33,3683.0,241.4165,241.6208,241.4165,241.4846,3683.0
2024-05-10 11:00:00,248.31,248.31,247.6,247.66,9803.0,241.4652,241.4652,240.7747,240.8331,9803.0
2024-05-10 11:10:00,247.59,247.78,247.52,247.53,5533.0,240.765,240.9498,240.6969,240.7067,5533.0
2024-05-10 11:20:00,247.53,247.59,247.2,247.27,7590.0,240.7067,240.765,240.3858,240.4538,7590.0
2024-05-10 11:30:00,247.27,247.55,247.2,247.32,9502.0,240.4538,240.7261,240.3858,240.5025,9502.0
2024-05-10 11:40:00,247.3,247.33,247.16,247.25,4623.0,240.483,240.5122,240.3469,240.4344,4623.0
2024-05-10 11:50:00,247.25,247.55,247.2,247.45,10066.0,240.4344,240.7261,240.3858,240.6289,10066.0
2024-05-10 12:00:00,247.43,247.87,247.43,247.77,3504.0,240.6094,241.0373,240.6094,240.94,3504.0
2024-05-10 12:10:00,247.6,247.6,247.29,247.33,16493.0,240.7747,240.7747,240.4733,240.5122,16493.0
2024-05-10 12:20:00,247.26,247.3,247.13,247.22,4289.0,240.4441,240.483,240.3177,240.4052,4289.0
2024-05-10 12:30:00,247.23,247.39,247.08,247.14,5127.0,240.4149,240.5705,240.2691,240.3274,5127.0
2024-05-10 12:40:00,247.09,247.25,247.09,247.19,4296.0,240.2788,240.4344,240.2788,240.376,4296.0
2024-05-10 12:50:00,247.12,247.24,247.11,247.19,2587.0,240.308,240.4247,240.2982,240.376,2587.0
2024-05-10 13:00:00,247.16,247.18,247.0,247.09,3246.0,240.3469,240.3663,240.1913,240.2788,3246.0
2024-05-10 13:10:00,247.01,247.01,246.7,246.83,16012.0,240.201,240.201,239.8995,240.026,16012.0
2024-05-10 13:20:00,246.79,246.84,246.61,246.7,7809.0,239.9871,240.0357,239.812,239.8995,7809.0
2024-05-10 13:30:00,246.78,246.97,246.74,246.95,5976.0,239.9773,240.1621,239.9384,240.1426,5976.0
2024-05-10 13:40:00,246.96,247.02,246.83,246.95,5982.0,240.1524,240.2107,240.026,240.1426,5982.0
2024-05-10 13:50:00,246.86,246.9,246.7,246.75,6473.0,240.0551,240.094,239.8995,239.9482,6473.0
2024-05-10 14:00:00,246.78,247.15,246.74,247.09,7242.0,239.9773,240.3371,239.9384,240.2788,7242.0
2024-05-10 14:10:00,247.14,247.14,246.9,246.98,8456.0,240.3274,240.3274,240.094,240.1718,8456.0
2024-05-10 14:20:00,246.98,247.02,246.79,246.94,9286.0,240.1718,240.2107,239.9871,240.1329,9286.0
2024-05-10 14:30:00,246.95,246.95,246.78,246.86,3750.0,240.1426,240.1426,239.9773,240.0551,3750.0
2024-05-10 14:40:00,246.87,247.02,246.82,246.98,6250.0,240.0649,240.2107,240.0162,240.1718,6250.0
2024-05-10 14:50:00,246.98,247.02,246.68,246.89,28607.0,240.1718,240.2107,239.8801,240.0843,28607.0
2024-05-10 15:00:00,246.9,247.03,246.86,246.96,5874.0,240.094,240.2204,240.0551,240.1524,5874.0
2024-05-10 15:10:00,246.93,247.05,246.84,247.03,8645.0,240.1232,240.2399,240.0357,240.2204,8645.0
2024-05-10 15:20:00,247.02,247.23,246.95,247.06,27889.0,240.2107,240.4149,240.1426,240.2496,27889.0
2024-05-10 15:30:00,247.11,247.11,246.67,246.96,18523.0,240.2982,240.2982,239.8704,240.1524,18523.0
2024-05-10 15:40:00,246.97,246.99,246.72,246.86,16115.0,240.1621,240.1815,239.919,240.0551,16115.0
2024-05-10 15:50:00,246.86,247.66,246.85,247.32,115275.0,240.0551,240.8331,240.0454,240.5025,115275.0
2024-05-13 09:30:00,247.41,248.4,247.41,248.28,24551.0,240.59,241.5527,240.59,241.436,24551.0
2024-05-13 09:40:00,247.97,248.31,247.83,247.83,12907.0,241.1345,241.4652,240.9984,240.9984,12907.0
2024-05-13 09:50:00,247.83,247.89,247.49,247.49,8739.0,240.9984,241.0567,240.6678,240.6678,8739.0
2024-05-13 10:00:00,247.18,247.41,246.94,247.25,12274.0,240.3663,240.59,240.1329,240.4344,12274.0
2024-05-13 10:10:00,247.22,247.35,247.07,247.14,6580.0,240.4052,240.5316,240.2593,240.3274,6580.0
2024-05-13 10:20:00,247.09,247.16,246.83,247.0,10693.0,240.2788,240.3469,240.026,240.1913,10693.0
2024-05-13 10:30:00,246.99,247.33,246.99,247.13,13583.0,240.1815,240.5122,240.1815,240.3177,13583.0
2024-05-13 10:40:00,247.14,247.47,247.04,247.18,13198.0,240.3274,240.6483,240.2302,240.3663,13198.0
2024-05-13 10:50:00,247.09,247.21,246.88,247.08,17781.0,240.2788,240.3955,240.0746,240.2691,17781.0
2024-05-13 11:00:00,247.12,247.21,246.96,247.04,12391.0,240.308,240.3955,240.1524,240.2302,12391.0
2024-05-13 11:10:00,247.04,247.08,246.89,246.95,11158.0,240.2302,240.2691,240.0843,240.1426,11158.0
2024-05-13 11:20:00,246.9,247.02,246.81,246.83,12423.0,240.094,240.2107,240.0065,240.026,12423.0
2024-05-13 11:30:00,246.78,246.78,246.53,246.63,4826.0,239.9773,239.9773,239.7342,239.8315,4826.0
2024-05-13 11:40:00,246.62,246.65,246.45,246.46,5378.0,239.8217,239.8509,239.6564,239.6662,5378.0
2024-05-13 11:50:00,246.49,246.64,246.48,246.53,7279.0,239.6953,239.8412,239.6856,239.7342,7279.0
2024-05-13 12:00:00,246.52,246.59,246.42,246.51,6505.0,239.7245,239.7926,239.6273,239.7148,6505.0
2024-05-13 12:10:00,246.51,246.59,246.41,246.53,8066.0,239.7148,239.7926,239.6175,239.7342,8066.0
2024-05-13 12:20:00,246.56,246.57,246.36,246.41,5190.0,239.7634,239.7731,239.5689,239.6175,5190.0
2024-05-13 12:30:00,246.45,246.76,246.37,246.71,12175.0,239.6564,239.9579,239.5786,239.9093,12175.0
2024-05-13 12:40:00,246.66,246.89,246.66,246.86,3635.0,239.8606,240.0843,239.8606,240.0551,3635.0
2024-05-13 12:50:00,246.92,246.99,245.68,246.59,13556.0,240.1135,240.1815,238.9077,239.7926,13556.0
2024-05-13 13:00:00,246.63,246.65,246.37,246.51,4131.0,239.8315,239.8509,239.5786,239.7148,4131.0
2024-05-13 13:10:00,246.4,246.7,246.4,246.68,2885.0,239.6078,239.8995,239.6078,239.8801,2885.0
2024-05-13 13:20:00,246.74,246.79,246.43,246.5,8102.0,239.9384,239.9871,239.637,239.7051,8102.0
2024-05-13 13:30:00,246.52,246.61,246.5,246.52,3449.0,239.7245,239.812,239.7051,239.7245,3449.0
2024-05-13 13:40:00,246.59,246.7,246.48,246.7,4020.0,239.7926,239.8995,239.6856,239.8995,4020.0
2024-05-13 13:50:00,246.6,246.86,246.58,246.82,5195.0,239.8023,240.0551,239.7828,240.0162,5195.0
2024-05-13 14:00:00,246.8,246.8,246.58,246.58,6192.0,239.9968,239.9968,239.7828,239.7828,6192.0
2024-05-13 14:10:00,246.55,246.72,246.5,246.67,4801.0,239.7537,239.919,239.7051,239.8704,4801.0
2024-05-13 14:20:00,246.67,246.88,246.62,246.86,7071.0,239.8704,240.0746,239.8217,240.0551,7071.0
2024-05-13 14:30:00,246.81,246.97,246.78,246.96,4787.0,240.0065,240.1621,239.9773,240.1524,4787.0
2024-05-13 14:40:00,246.95,247.02,246.7,246.78,10011.0,240.1426,240.2107,239.8995,239.9773,10011.0
2024-05-13 14:50:00,246.81,246.88,246.61,246.67,21204.0,240.0065,240.0746,239.812,239.8704,21204.0
2024-05-13 15:00:00,246.64,246.75,246.3,246.4,24386.0,239.8412,239.9482,239.5106,239.6078,24386.0
2024-05-13 15:10:00,246.38,246.58,246.33,246.4,18733.0,239.5884,239.7828,239.5397,239.6078,18733.0
2024-05-13 15:20:00,246.36,246.36,246.14,246.26,8501.0,239.5689,239.5689,239.355,239.4717,8501.0
2024-05-13 15:30:00,246.24,246.28,245.98,246.04,13451.0,239.4522,239.4911,239.1994,239.2577,13451.0
2024-05-13 15:40:00,246.04,246.09,245.69,245.74,28740.0,239.2577,239.3064,238.9174,238.966,28740.0
2024-05-13 15:50:00,245.69,245.87,245.35,245.68,91616.0,238.9174,239.0924,238.5868,238.9077,91616.0
2024-05-14 09:30:00,246.82,247.0,244.77,245.94,39320.0,240.0162,240.1913,238.0227,239.1605,39320.0
2024-05-14 09:40:00,246.07,246.8,245.73,246.62,7977.0,239.2869,239.9968,238.9563,239.8217,7977.0
2024-05-14 09:50:00,246.55,246.77,246.34,246.77,6972.0,239.7537,239.9676,239.5495,239.9676,6972.0
2024-05-14 10:00:00,246.64,246.79,246.46,246.59,8787.0,239.8412,239.9871,239.6662,239.7926,8787.0
2024-05-14 10:10:00,246.68,246.68,245.79,245.9,12624.0,239.8801,239.8801,239.0146,239.1216,12624.0
2024-05-14 10:20:00,245.87,246.15,245.65,246.04,10682.0,239.0924,239.3647,238.8785,239.2577,10682.0
2024-05-14 10:30:00,245.97,245.97,245.1,245.29,8760.0,239.1897,239.1897,238.3436,238.5284,8760.0
2024-05-14 10:40:00,245.25,245.4,245.13,245.4,15375.0,238.4895,238.6354,238.3728,238.6354,15375.0
2024-05-14 10:50:00,245.38,245.39,244.89,245.04,23155.0,238.6159,238.6257,238.1394,238.2853,23155.0
2024-05-14 11:00:00,245.1,245.1,244.56,244.64,10390.0,238.3436,238.3436,237.8185,237.8963,10390.0
2024-05-14 11:10:00,244.64,244.64,244.32,244.32,10723.0,237.8963,237.8963,237.5851,237.5851,10723.0
2024-05-14 11:20:00,244.29,244.59,244.16,244.41,7972.0,237.556,237.8477,237.4296,237.6727,7972.0
2024-05-14 11:30:00,244.42,244.56,244.12,244.16,5927.0,237.6824,237.8185,237.3907,237.4296,5927.0
2024-05-14 11:40:00,244.22,244.3,244.12,244.2,8886.0,237.4879,237.5657,237.3907,237.4685,8886.0
2024-05-14 11:50:00,244.25,244.53,244.2,244.48,5821.0,237.5171,237.7894,237.4685,237.7407,5821.0
2024-05-14 12:00:00,244.39,244.46,244.25,244.31,4304.0,237.6532,237.7213,237.5171,237.5754,4304.0
2024-05-14 12:10:00,244.34,244.46,244.26,244.45,5673.0,237.6046,237.7213,237.5268,237.7116,5673.0
2024-05-14 12:20:00,244.42,244.44,244.17,244.17,6432.0,237.6824,237.7018,237.4393,237.4393,6432.0
2024-05-14 12:30:00,244.26,244.26,243.51,243.51,5800.0,237.5268,237.5268,236.7975,236.7975,5800.0
2024-05-14 12:40:00,243.52,243.81,243.34,243.7,13702.0,236.8072,237.0892,236.6322,236.9822,13702.0
2024-05-14 12:50:00,243.67,243.72,243.48,243.63,6656.0,236.9531,237.0017,236.7683,236.9142,6656.0
2024-05-14 13:00:00,243.55,243.55,243.15,243.26,9302.0,236.8364,236.8364,236.4474,236.5544,9302.0
2024-05-14 13:10:00,243.27,243.42,243.18,243.34,9302.0,236.5641,236.71,236.4766,236.6322,9302.0
2024-05-14 13:20:00,243.3,243.65,243.3,243.65,6073.0,236.5933,236.9336,236.5933,236.9336,6073.0
2024-05-14 13:30:00,243.65,243.74,243.53,243.69,7481.0,236.9336,237.0211,236.8169,236.9725,7481.0
2024-05-14 13:40:00,243.69,243.72,243.32,243.39,12820.0,236.9725,237.0017,236.6127,236.6808,12820.0
2024-05-14 13:50:00,243.44,243.71,243.32,243.63,13287.0,236.7294,236.992,236.6127,236.9142,13287.0
2024-05-14 14:00:00,243.62,244.07,243.61,244.01,24284.0,236.9044,237.342,236.8947,237.2837,24284.0
2024-05-14 14:10:00,243.94,244.4,243.89,244.32,44906.0,237.2156,237.6629,237.167,237.5851,44906.0
2024-05-14 14:20:00,244.31,244.77,244.15,244.56,12230.0,237.5754,238.0227,237.4198,237.8185,12230.0
2024-05-14 14:30:00,244.56,244.87,244.44,244.87,10190.0,237.8185,238.12,237.7018,238.12,10190.0
2024-05-14 14:40:00,244.8,244.98,244.67,244.69,15178.0,238.0519,238.227,237.9255,237.9449,15178.0
2024-05-14 14:50:00,244.72,244.77,244.55,244.64,4655.0,237.9741,238.0227,237.8088,237.8963,4655.0
2024-05-14 15:00:00,244.7,244.7,244.43,244.58,10759.0,237.9547,237.9547,237.6921,237.838,10759.0
2024-05-14 15:10:00,244.56,244.63,244.46,244.59,9149.0,237.8185,237.8866,237.7213,237.8477,9149.0
2024-05-14 15:20:00,244.59,244.94,244.53,244.92,15996.0,237.8477,238.1881,237.7894,238.1686,15996.0
2024-05-14 15:30:00,244.88,245.0,244.68,245.0,9915.0,238.1297,238.2464,237.9352,238.2464,9915.0
2024-05-14 15:40:00,245.0,245.16,244.75,244.92,16003.0,238.2464,238.402,238.0033,238.1686,16003.0
2024-05-14 15:50:00,245.15,245.25,244.79,244.83,64830.0,238.3923,238.4895,238.0422,238.0811,64830.0
2024-05-15 09:30:00,245.85,246.88,245.78,246.29,38731.0,239.073,240.0746,239.0049,239.5008,38731.0
2024-05-15 09:40:00,246.32,246.55,245.38,246.2,20226.0,239.53,239.7537,238.6159,239.4133,20226.0
2024-05-15 09:50:00,246.32,246.5,245.96,246.22,16262.0,239.53,239.7051,239.1799,239.4328,16262.0
2024-05-15 10:00:00,246.07,246.42,246.06,246.32,8227.0,239.2869,239.6273,239.2772,239.53,8227.0
2024-05-15 10:10:00,246.33,246.56,246.11,246.11,23727.0,239.5397,239.7634,239.3258,239.3258,23727.0
2024-05-15 10:20:00,246.21,246.51,246.19,246.29,8788.0,239.423,239.7148,239.4036,239.5008,8788.0
2024-05-15 10:30:00,246.18,246.31,246.11,246.16,12338.0,239.3939,239.5203,239.3258,239.3744,12338.0
2024-05-15 10:40:00,246.11,246.16,245.83,245.89,12662.0,239.3258,239.3744,239.0535,239.1119,12662.0
2024-05-15 10:50:00,245.91,246.18,245.73,246.02,8299.0,239.1313,239.3939,238.9563,239.2383,8299.0
2024-05-15 11:00:00,246.09,246.31,245.98,246.24,12947.0,239.3064,239.5203,239.1994,239.4522,12947.0
2024-05-15 11:10:00,246.2,246.29,246.06,246.25,9499.0,239.4133,239.5008,239.2772,239.4619,9499.0
2024-05-15 11:20:00,246.18,246.44,246.11,246.44,10453.0,239.3939,239.6467,239.3258,239.6467,10453.0
2024-05-15 11:30:00,246.45,246.5,245.97,245.97,12821.0,239.6564,239.7051,239.1897,239.1897,12821.0
2024-05-15 11:40:00,246.09,246.51,246.07,246.18,35275.0,239.3064,239.7148,239.2869,239.3939,35275.0
2024-05-15 11:50:00,246.18,246.37,245.94,246.31,18731.0,239.3939,239.5786,239.1605,239.5203,18731.0
2024-05-15 12:00:00,246.31,246.31,245.77,246.03,15347.0,239.5203,239.5203,238.9952,239.248,15347.0
2024-05-15 12:10:00,246.02,246.18,245.89,246.14,12477.0,239.2383,239.3939,239.1119,239.355,12477.0
2024-05-15 12:20:00,246.16,246.46,246.14,246.36,17161.0,239.3744,239.6662,239.355,239.5689,17161.0
2024-05-15 12:30:00,246.37,246.6,246.3,246.45,22637.0,239.5786,239.8023,239.5106,239.6564,22637.0
2024-05-15 12:40:00,246.5,246.62,246.43,246.53,13380.0,239.7051,239.8217,239.637,239.7342,13380.0
2024-05-15 12:50:00,246.53,246.74,246.48,246.71,16424.0,239.7342,239.9384,239.6856,239.9093,16424.0
2024-05-15 13:00:00,246.71,246.83,246.53,246.57,35159.0,239.9093,240.026,239.7342,239.7731,35159.0
2024-05-15 13:10:00,246.59,246.77,246.58,246.71,11154.0,239.7926,239.9676,239.7828,239.9093,11154.0
2024-05-15 13:20:00,246.69,246.86,246.56,246.58,28103.0,239.8898,240.0551,239.7634,239.7828,28103.0
2024-05-15 13:30:00,246.5,246.53,246.23,246.26,9836.0,239.7051,239.7342,239.4425,239.4717,9836.0
2024-05-15 13:40:00,246.29,246.4,245.92,245.93,10388.0,239.5008,239.6078,239.141,239.1508,10388.0
2024-05-15 13:50:00,245.95,246.12,245.78,246.06,15019.0,239.1702,239.3355,239.0049,239.2772,15019.0
2024-05-15 14:00:00,246.11,246.11,245.89,246.01,6082.0,239.3258,239.3258,239.1119,239.2286,6082.0
2024-05-15 14:10:00,245.98,246.12,245.96,246.05,15130.0,239.1994,239.3355,239.1799,239.2675,15130.0
2024-05-15 14:20:00,246.01,246.06,245.92,246.05,7014.0,239.2286,239.2772,239.141,239.2675,7014.0
2024-05-15 14:30:00,246.07,246.17,245.93,246.07,7902.0,239.2869,239.3842,239.1508,239.2869,7902.0
2024-05-15 14:40:00,246.09,246.09,245.85,245.92,17053.0,239.3064,239.3064,239.073,239.141,17053.0
2024-05-15 14:50:00,245.95,246.12,245.91,246.12,14654.0,239.1702,239.3355,239.1313,239.3355,14654.0
2024-05-15 15:00:00,246.12,246.21,246.06,246.19,6024.0,239.3355,239.423,239.2772,239.4036,6024.0
2024-05-15 15:10:00,246.18,246.35,246.16,246.17,12472.0,239.3939,239.5592,239.3744,239.3842,12472.0
2024-05-15 15:20:00,246.17,246.32,246.14,246.23,21726.0,239.3842,239.53,239.355,239.4425,21726.0
2024-05-15 15:30:00,246.21,246.25,246.0,246.01,23610.0,239.423,239.4619,239.2188,239.2286,23610.0
2024-05-15 15:40:00,246.02,246.13,245.81,245.81,41955.0,239.2383,239.3453,239.0341,239.0341,41955.0
2024-05-15 15:50:00,245.78,246.85,245.52,246.61,187985.0,239.0049,240.0454,238.7521,239.812,187985.0
2024-05-16 09:30:00,246.14,247.27,246.04,246.58,44936.0,239.355,240.4538,239.2577,239.7828,44936.0
2024-05-16 09:40:00,246.65,246.65,245.51,245.54,10112.0,239.8509,239.8509,238.7423,238.7715,10112.0
2024-05-16 09:50:00,245.55,245.65,244.95,245.24,18268.0,238.7812,238.8785,238.1978,238.4798,18268.0
2024-05-16 10:00:00,245.21,245.51,244.93,245.48,12259.0,238.4506,238.7423,238.1783,238.7132,12259.0
2024-05-16 10:10:00,245.51,245.94,245.5,245.79,12717.0,238.7423,239.1605,238.7326,239.0146,12717.0
2024-05-16 10:20:00,245.8,245.96,245.61,245.94,18695.0,239.0244,239.1799,238.8396,239.1605,18695.0
2024-05-16 10:30:00,245.9,246.05,245.58,245.66,21454.0,239.1216,239.2675,238.8104,238.8882,21454.0
2024-05-16 10:40:00,245.64,246.1,245.61,245.94,11843.0,238.8688,239.3161,238.8396,239.1605,11843.0
2024-05-16 10:50:00,245.97,246.3,245.95,246.21,11683.0,239.1897,239.5106,239.1702,239.423,11683.0
2024-05-16 11:00:00,246.24,246.26,246.04,246.07,13463.0,239.4522,239.4717,239.2577,239.2869,13463.0
2024-05-16 11:10:00,246.06,246.07,245.8,245.8,15201.0,239.2772,239.2869,239.0244,239.0244,15201.0
2024-05-16 11:20:00,245.81,246.22,245.75,246.2,10618.0,239.0341,239.4328,238.9757,239.4133,10618.0
2024-05-16 11:30:00,246.11,246.16,245.98,246.04,8883.0,239.3258,239.3744,239.1994,239.2577,8883.0
2024-05-16 11:40:00,245.98,246.48,245.98,246.24,11930.0,239.1994,239.6856,239.1994,239.4522,11930.0
2024-05-16 11:50:00,246.2,246.38,246.11,246.31,7427.0,239.4133,239.5884,239.3258,239.5203,7427.0
2024-05-16 12:00:00,246.25,246.49,246.1,246.49,7488.0,239.4619,239.6953,239.3161,239.6953,7488.0
2024-05-16 12:10:00,246.48,246.51,246.01,246.02,21687.0,239.6856,239.7148,239.2286,239.2383,21687.0
2024-05-16 12:20:00,246.0,246.26,246.0,246.19,9725.0,239.2188,239.4717,239.2188,239.4036,9725.0
2024-05-16 12:30:00,246.19,246.29,245.95,246.25,20323.0,239.4036,239.5008,239.1702,239.4619,20323.0
2024-05-16 12:40:00,246.3,246.48,246.19,246.48,8493.0,239.5106,239.6856,239.4036,239.6856,8493.0
2024-05-16 12:50:00,246.34,246.64,246.29,246.61,5124.0,239.5495,239.8412,239.5008,239.812,5124.0
2024-05-16 13:00:00,246.48,246.57,246.42,246.51,4338.0,239.6856,239.7731,239.6273,239.7148,4338.0
2024-05-16 13:10:00,246.46,246.63,246.42,246.43,5556.0,239.6662,239.8315,239.6273,239.637,5556.0
2024-05-16 13:20:00,246.47,246.47,246.03,246.05,6700.0,239.6759,239.6759,239.248,239.2675,6700.0
2024-05-16 13:30:00,246.1,246.29,245.95,246.0,34129.0,239.3161,239.5008,239.1702,239.2188,34129.0
2024-05-16 13:40:00,245.97,246.06,245.91,245.96,9759.0,239.1897,239.2772,239.1313,239.1799,9759.0
2024-05-16 13:50:00,245.98,246.03,245.73,245.85,11700.0,239.1994,239.248,238.9563,239.073,11700.0
2024-05-16 14:00:00,245.83,246.07,245.73,245.83,5354.0,239.0535,239.2869,238.9563,239.0535,5354.0
2024-05-16 14:10:00,245.77,245.94,245.6,245.86,13570.0,238.9952,239.1605,238.8299,239.0827,13570.0
2024-05-16 14:20:00,245.81,245.99,245.74,245.94,5659.0,239.0341,239.2091,238.966,239.1605,5659.0
2024-05-16 14:30:00,245.94,246.3,245.94,246.26,12622.0,239.1605,239.5106,239.1605,239.4717,12622.0
2024-05-16 14:40:00,246.29,246.55,246.27,246.35,11633.0,239.5008,239.7537,239.4814,239.5592,11633.0
2024-05-16 14:50:00,246.43,246.49,246.34,246.42,18095.0,239.637,239.6953,239.5495,239.6273,18095.0
2024-05-16 15:00:00,246.4,246.48,246.25,246.47,6853.0,239.6078,239.6856,239.4619,239.6759,6853.0
2024-05-16 15:10:00,246.4,246.51,246.22,246.4,15813.0,239.6078,239.7148,239.4328,239.6078,15813.0
2024-05-16 15:20:00,246.35,246.4,246.19,246.29,13796.0,239.5592,239.6078,239.4036,239.5008,13796.0
2024-05-16 15:30:00,246.29,246.57,246.21,246.21,45602.0,239.5008,239.7731,239.423,239.423,45602.0
2024-05-16 15:40:00,246.2,246.25,246.04,246.08,20450.0,239.4133,239.4619,239.2577,239.2966,20450.0
2024-05-16 15:50:00,246.08,246.7,245.84,245.97,104975.0,239.2966,239.8995,239.0632,239.1897,104975.0
2024-05-17 09:30:00,246.31,246.92,245.01,245.15,82394.0,239.5203,240.1135,238.2561,238.3923,82394.0
2024-05-17 09:40:00,245.14,245.72,245.1,245.72,11027.0,238.3825,238.9466,238.3436,238.9466,11027.0
2024-05-17 09:50:00,245.8,245.9,245.13,245.14,18663.0,239.0244,239.1216,238.3728,238.3825,18663.0
2024-05-17 10:00:00,245.1,245.15,244.44,244.91,16944.0,238.3436,238.3923,237.7018,238.1589,16944.0
2024-05-17 10:10:00,244.78,244.95,244.62,244.95,9730.0,238.0325,238.1978,237.8769,238.1978,9730.0
2024-05-17 10:20:00,244.9,244.93,244.63,244.64,16042.0,238.1492,238.1783,237.8866,237.8963,16042.0
2024-05-17 10:30:00,244.79,244.98,244.59,244.87,13490.0,238.0422,238.227,237.8477,238.12,13490.0
2024-05-17 10:40:00,244.91,244.91,244.52,244.52,11953.0,238.1589,238.1589,237.7796,237.7796,11953.0
2024-05-17 10:50:00,244.56,244.69,244.29,244.43,31716.0,237.8185,237.9449,237.556,237.6921,31716.0
2024-05-17 11:00:00,244.4,244.51,244.11,244.15,11706.0,237.6629,237.7699,237.3809,237.4198,11706.0
2024-05-17 11:10:00,244.28,244.36,244.08,244.2,17567.0,237.5463,237.624,237.3518,237.4685,17567.0
2024-05-17 11:20:00,244.2,244.27,243.89,243.92,8575.0,237.4685,237.5365,237.167,237.1962,8575.0
2024-05-17 11:30:00,243.97,243.97,243.53,243.61,8530.0,237.2448,237.2448,236.8169,236.8947,8530.0
2024-05-17 11:40:00,243.61,243.79,243.47,243.76,25566.0,236.8947,237.0698,236.7586,237.0406,25566.0
2024-05-17 11:50:00,243.77,244.2,243.61,243.84,13307.0,237.0503,237.4685,236.8947,237.1184,13307.0
2024-05-17 12:00:00,243.83,244.17,243.83,244.02,7164.0,237.1087,237.4393,237.1087,237.2934,7164.0
2024-05-17 12:10:00,243.96,244.06,243.73,243.78,6714.0,237.2351,237.3323,237.0114,237.06,6714.0
2024-05-17 12:20:00,243.73,243.78,243.33,243.78,10063.0,237.0114,237.06,236.6224,237.06,10063.0
2024-05-17 12:30:00,243.76,243.92,243.75,243.84,7587.0,237.0406,237.1962,237.0309,237.1184,7587.0
2024-05-17 12:40:00,243.82,244.09,243.8,243.86,11211.0,237.0989,237.3615,237.0795,237.1378,11211.0
2024-05-17 12:50:00,243.85,244.13,243.85,244.11,15736.0,237.1281,237.4004,237.1281,237.3809,15736.0
2024-05-17 13:00:00,244.09,244.29,244.02,244.27,12974.0,237.3615,237.556,237.2934,237.5365,12974.0
2024-05-17 13:10:00,244.3,244.32,243.93,243.93,9699.0,237.5657,237.5851,237.2059,237.2059,9699.0
2024-05-17 13:20:00,243.95,244.16,243.92,244.04,24223.0,237.2253,237.4296,237.1962,237.3129,24223.0
2024-05-17 13:30:00,244.06,244.29,244.04,244.16,9662.0,237.3323,237.556,237.3129,237.4296,9662.0
2024-05-17 13:40:00,244.14,244.39,244.11,244.17,14028.0,237.4101,237.6532,237.3809,237.4393,14028.0
2024-05-17 13:50:00,244.19,244.48,244.18,244.32,7693.0,237.4587,237.7407,237.449,237.5851,7693.0
2024-05-17 14:00:00,244.33,244.66,244.26,244.5,26561.0,237.5949,237.9158,237.5268,237.7602,26561.0
2024-05-17 14:10:00,244.45,244.47,244.15,244.18,8176.0,237.7116,237.731,237.4198,237.449,8176.0
2024-05-17 14:20:00,244.27,244.59,244.27,244.51,10355.0,237.5365,237.8477,237.5365,237.7699,10355.0
2024-05-17 14:30:00,244.54,244.69,244.51,244.53,6699.0,237.7991,237.9449,237.7699,237.7894,6699.0
2024-05-17 14:40:00,244.53,244.76,244.48,244.74,12970.0,237.7894,238.013,237.7407,237.9936,12970.0
2024-05-17 14:50:00,244.76,245.0,244.72,244.75,42440.0,238.013,238.2464,237.9741,238.0033,42440.0
2024-05-17 15:00:00,244.77,244.77,244.48,244.51,14379.0,238.0227,238.0227,237.7407,237.7699,14379.0
2024-05-17 15:10:00,244.51,244.7,244.36,244.66,17776.0,237.7699,237.9547,237.624,237.9158,17776.0
2024-05-17 15:20:00,244.66,244.81,244.6,244.8,11980.0,237.9158,238.0616,237.8574,238.0519,11980.0
2024-05-17 15:30:00,244.79,244.8,244.42,244.66,21423.0,238.0422,238.0519,237.6824,237.9158,21423.0
2024-05-17 15:40:00,244.67,244.75,244.38,244.61,34055.0,237.9255,238.0033,237.6435,237.8672,34055.0
2024-05-17 15:50:00,244.62,245.22,244.5,245.0,162791.0,237.8769,238.4603,237.7602,238.2464,162791.0
2024-05-20 09:30:00,244.93,244.93,242.72,242.88,30136.0,238.1783,238.1783,236.0293,236.1848,30136.0
2024-05-20 09:40:00,242.89,243.01,241.84,242.46,40609.0,236.1946,236.3113,235.1735,235.7764,40609.0
2024-05-20 09:50:00,242.56,243.21,242.42,243.19,12965.0,235.8737,236.5057,235.7375,236.4863,12965.0
2024-05-20 10:00:00,243.05,243.05,242.51,242.9,19970.0,236.3502,236.3502,235.825,236.2043,19970.0
2024-05-20 10:10:00,242.97,242.97,242.45,242.85,10482.0,236.2724,236.2724,235.7667,236.1557,10482.0
2024-05-20 10:20:00,242.8,243.0,242.64,242.94,13792.0,236.107,236.3015,235.9515,236.2432,13792.0
2024-05-20 10:30:00,242.95,243.23,242.89,243.14,6960.0,236.2529,236.5252,236.1946,236.4377,6960.0
2024-05-20 10:40:00,243.14,243.87,243.14,243.79,9836.0,236.4377,237.1476,236.4377,237.0698,9836.0
2024-05-20 10:50:00,243.75,244.21,243.67,244.21,12562.0,237.0309,237.4782,236.9531,237.4782,12562.0
2024-05-20 11:00:00,244.14,244.54,244.02,244.48,14671.0,237.4101,237.7991,237.2934,237.7407,14671.0
2024-05-20 11:10:00,244.48,244.63,244.34,244.57,7095.0,237.7407,237.8866,237.6046,237.8283,7095.0
2024-05-20 11:20:00,244.54,244.54,244.18,244.24,7310.0,237.7991,237.7991,237.449,237.5074,7310.0
2024-05-20 11:30:00,244.24,244.56,244.18,244.41,6481.0,237.5074,237.8185,237.449,237.6727,6481.0
2024-05-20 11:40:00,244.39,244.64,244.24,244.36,20692.0,237.6532,237.8963,237.5074,237.624,20692.0
2024-05-20 11:50:00,244.33,244.52,244.31,244.47,10763.0,237.5949,237.7796,237.5754,237.731,10763.0
2024-05-20 12:00:00,244.41,244.54,244.33,244.48,11102.0,237.6727,237.7991,237.5949,237.7407,11102.0
2024-05-20 12:10:00,244.35,244.35,244.13,244.19,4316.0,237.6143,237.6143,237.4004,237.4587,4316.0
2024-05-20 12:20:00,244.15,244.17,243.96,244.05,6518.0,237.4198,237.4393,237.2351,237.3226,6518.0
2024-05-20 12:30:00,244.0,244.17,243.91,244.14,6468.0,237.274,237.4393,237.1864,237.4101,6468.0
2024-05-20 12:40:00,244.0,244.05,243.93,243.94,1208.0,237.274,237.3226,237.2059,237.2156,1208.0
2024-05-20 12:50:00,244.0,244.04,243.96,244.04,2629.0,237.274,237.3129,237.2351,237.3129,2629.0
2024-05-20 13:00:00,243.94,244.17,243.91,244.17,6835.0,237.2156,237.4393,237.1864,237.4393,6835.0
2024-05-20 13:10:00,244.14,244.33,244.13,244.21,3037.0,237.4101,237.5949,237.4004,237.4782,3037.0
2024-05-20 13:20:00,244.23,244.5,244.15,244.47,6674.0,237.4976,237.7602,237.4198,237.731,6674.0
2024-05-20 13:30:00,244.46,244.58,244.39,244.57,4532.0,237.7213,237.838,237.6532,237.8283,4532.0
2024-05-20 13:40:00,244.47,244.54,244.34,244.34,4155.0,237.731,237.7991,237.6046,237.6046,4155.0
2024-05-20 13:50:00,244.41,244.51,244.36,244.47,3778.0,237.6727,237.7699,237.624,237.731,3778.0
2024-05-20 14:00:00,244.45,244.52,243.74,243.94,5798.0,237.7116,237.7796,237.0211,237.2156,5798.0
2024-05-20 14:10:00,243.94,244.16,243.93,244.07,2900.0,237.2156,237.4296,237.2059,237.342,2900.0
2024-05-20 14:20:00,244.04,244.26,244.04,244.19,2951.0,237.3129,237.5268,237.3129,237.4587,2951.0
2024-05-20 14:30:00,244.2,244.2,243.99,244.06,5358.0,237.4685,237.4685,237.2642,237.3323,5358.0
2024-05-20 14:40:00,244.06,244.25,244.01,244.04,5957.0,237.3323,237.5171,237.2837,237.3129,5957.0
2024-05-20 14:50:00,243.99,244.1,243.83,243.83,6178.0,237.2642,237.3712,237.1087,237.1087,6178.0
2024-05-20 15:00:00,243.81,243.86,243.75,243.84,4006.0,237.0892,237.1378,237.0309,237.1184,4006.0
2024-05-20 15:10:00,243.88,244.02,243.71,243.87,15366.0,237.1573,237.2934,236.992,237.1476,15366.0
2024-05-20 15:20:00,243.77,243.9,243.73,243.86,6689.0,237.0503,237.1767,237.0114,237.1378,6689.0
2024-05-20 15:30:00,243.88,243.92,243.66,243.86,10960.0,237.1573,237.1962,236.9433,237.1378,10960.0
2024-05-20 15:40:00,243.85,243.86,243.36,243.47,16387.0,237.1281,237.1378,236.6516,236.7586,16387.0
2024-05-20 15:50:00,243.46,243.79,243.45,243.76,77756.0,236.7489,237.0698,236.7391,237.0406,77756.0
2024-05-21 09:30:00,240.0,240.05,235.51,237.11,235966.0,233.3842,233.4329,229.018,230.5739,235966.0
2024-05-21 09:40:00,237.11,237.31,236.42,236.88,91582.0,230.5739,230.7684,229.9029,230.3502,91582.0
2024-05-21 09:50:00,237.02,237.35,235.51,235.66,76226.0,230.4864,230.8073,229.018,229.1639,76226.0
2024-05-21 10:00:00,235.67,237.64,235.57,237.64,146979.0,229.1736,231.0893,229.0763,231.0893,146979.0
2024-05-21 10:10:00,237.59,237.81,236.97,237.17,36140.0,231.0407,231.2546,230.4378,230.6322,36140.0
2024-05-21 10:20:00,237.09,237.27,236.44,236.84,67503.0,230.5544,230.7295,229.9224,230.3113,67503.0
2024-05-21 10:30:00,236.85,236.86,236.23,236.69,16965.0,230.3211,230.3308,229.7182,230.1655,16965.0
2024-05-21 10:40:00,236.74,237.07,236.5,236.74,14709.0,230.2141,230.535,229.9807,230.2141,14709.0
2024-05-21 10:50:00,236.74,237.02,236.59,236.84,14163.0,230.2141,230.4864,230.0682,230.3113,14163.0
2024-05-21 11:00:00,236.86,237.03,236.51,236.52,17401.0,230.3308,230.4961,229.9904,230.0002,17401.0
2024-05-21 11:10:00,236.51,236.85,236.44,236.78,21923.0,229.9904,230.3211,229.9224,230.253,21923.0
2024-05-21 11:20:00,236.85,236.87,236.24,236.27,21705.0,230.3211,230.3405,229.7279,229.7571,21705.0
2024-05-21 11:30:00,236.27,236.46,236.23,236.23,28732.0,229.7571,229.9418,229.7182,229.7182,28732.0
2024-05-21 11:40:00,236.23,236.33,236.02,236.06,17761.0,229.7182,229.8154,229.5139,229.5528,17761.0
2024-05-21 11:50:00,236.09,236.16,235.78,235.78,10479.0,229.582,229.6501,229.2806,229.2806,10479.0
2024-05-21 12:00:00,235.8,235.83,235.51,235.6,38172.0,229.3,229.3292,229.018,229.1055,38172.0
2024-05-21 12:10:00,235.66,235.69,235.32,235.44,29056.0,229.1639,229.193,228.8332,228.9499,29056.0
2024-05-21 12:20:00,235.44,235.81,235.44,235.69,20595.0,228.9499,229.3097,228.9499,229.193,20595.0
2024-05-21 12:30:00,235.78,236.55,235.74,236.17,39362.0,229.2806,230.0293,229.2417,229.6598,39362.0
2024-05-21 12:40:00,236.12,236.2,235.75,236.01,7946.0,229.6112,229.689,229.2514,229.5042,7946.0
2024-05-21 12:50:00,235.99,236.17,235.77,235.8,10829.0,229.4848,229.6598,229.2708,229.3,10829.0
2024-05-21 13:00:00,235.8,236.13,235.77,235.8,15942.0,229.3,229.6209,229.2708,229.3,15942.0
2024-05-21 13:10:00,235.8,235.8,235.63,235.75,6234.0,229.3,229.3,229.1347,229.2514,6234.0
2024-05-21 13:20:00,235.72,235.78,235.43,235.71,9736.0,229.2222,229.2806,228.9402,229.2125,9736.0
2024-05-21 13:30:00,235.73,235.78,235.63,235.71,22492.0,229.2319,229.2806,229.1347,229.2125,22492.0
2024-05-21 13:40:00,235.74,235.78,235.67,235.73,17283.0,229.2417,229.2806,229.1736,229.2319,17283.0
2024-05-21 13:50:00,235.67,235.83,235.58,235.63,11640.0,229.1736,229.3292,229.0861,229.1347,11640.0
2024-05-21 14:00:00,235.6,235.68,235.19,235.44,14313.0,229.1055,229.1833,228.7068,228.9499,14313.0
2024-05-21 14:10:00,235.41,235.65,235.19,235.58,21834.0,228.9208,229.1541,228.7068,229.0861,21834.0
2024-05-21 14:20:00,235.58,235.65,235.22,235.22,13468.0,229.0861,229.1541,228.736,228.736,13468.0
2024-05-21 14:30:00,235.25,235.4,235.05,235.05,16687.0,228.7652,228.911,228.5707,228.5707,16687.0
2024-05-21 14:40:00,235.06,235.11,234.78,234.94,30602.0,228.5804,228.629,228.3081,228.4637,30602.0
2024-05-21 14:50:00,234.92,234.98,234.68,234.71,26312.0,228.4443,228.5026,228.2109,228.2401,26312.0
2024-05-21 15:00:00,234.73,234.8,234.54,234.63,48765.0,228.2595,228.3276,228.0747,228.1623,48765.0
2024-05-21 15:10:00,234.63,235.33,234.59,235.33,38995.0,228.1623,228.843,228.1234,228.843,38995.0
2024-05-21 15:20:00,235.32,235.34,235.0,235.13,41217.0,228.8332,228.8527,228.5221,228.6485,41217.0
2024-05-21 15:30:00,235.18,235.25,234.64,235.24,60876.0,228.6971,228.7652,228.172,228.7554,60876.0
2024-05-21 15:40:00,235.25,235.25,234.6,235.03,39610.0,228.7652,228.7652,228.1331,228.5512,39610.0
2024-05-21 15:50:00,235.03,235.35,234.67,234.96,219702.0,228.5512,228.8624,228.2012,228.4832,219702.0
2024-05-22 09:30:00,234.77,234.96,234.13,234.26,84071.0,228.2984,228.4832,227.676,227.8025,84071.0
2024-05-22 09:40:00,234.3,234.3,232.63,232.86,67119.0,227.8414,227.8414,226.2174,226.4411,67119.0
2024-05-22 09:50:00,232.83,233.97,232.52,233.38,72400.0,226.4119,227.5205,226.1104,226.9467,72400.0
2024-05-22 10:00:00,233.44,235.09,233.21,234.76,27898.0,227.0051,228.6096,226.7814,228.2887,27898.0
2024-05-22 10:10:00,234.73,234.86,233.85,234.09,38732.0,228.2595,228.3859,227.4038,227.6371,38732.0
2024-05-22 10:20:00,234.1,234.47,233.56,233.75,41336.0,227.6469,228.0067,227.1218,227.3065,41336.0
2024-05-22 10:30:00,233.68,234.09,233.38,234.03,36530.0,227.2384,227.6371,226.9467,227.5788,36530.0
2024-05-22 10:40:00,234.04,234.56,234.03,234.18,23549.0,227.5885,228.0942,227.5788,227.7247,23549.0
2024-05-22 10:50:00,234.24,234.63,234.05,234.49,24749.0,227.783,228.1623,227.5982,228.0261,24749.0
2024-05-22 11:00:00,234.53,234.89,234.4,234.87,24592.0,228.065,228.4151,227.9386,228.3956,24592.0
2024-05-22 11:10:00,234.79,235.17,234.76,234.85,27376.0,228.3178,228.6874,228.2887,228.3762,27376.0
2024-05-22 11:20:00,234.87,234.99,234.64,234.64,25512.0,228.3956,228.5123,228.172,228.172,25512.0
2024-05-22 11:30:00,234.64,234.71,234.41,234.49,31228.0,228.172,228.2401,227.9483,228.0261,31228.0
2024-05-22 11:40:00,234.53,234.82,234.44,234.74,51040.0,228.065,228.347,227.9775,228.2692,51040.0
2024-05-22 11:50:00,234.77,235.03,234.63,234.97,18622.0,228.2984,228.5512,228.1623,228.4929,18622.0
2024-05-22 12:00:00,234.86,235.25,234.81,234.93,22932.0,228.3859,228.7652,228.3373,228.454,22932.0
2024-05-22 12:10:00,234.95,235.07,234.86,234.97,5961.0,228.4734,228.5901,228.3859,228.4929,5961.0
2024-05-22 12:20:00,235.02,235.16,234.94,235.02,13253.0,228.5415,228.6776,228.4637,228.5415,13253.0
2024-05-22 12:30:00,235.01,235.07,234.69,234.78,18967.0,228.5318,228.5901,228.2206,228.3081,18967.0
2024-05-22 12:40:00,234.74,235.05,234.72,234.97,18427.0,228.2692,228.5707,228.2498,228.4929,18427.0
2024-05-22 12:50:00,234.97,234.97,234.69,234.76,13712.0,228.4929,228.4929,228.2206,228.2887,13712.0
2024-05-22 13:00:00,234.76,234.9,234.73,234.8,17397.0,228.2887,228.4248,228.2595,228.3276,17397.0
2024-05-22 13:10:00,234.78,234.84,234.72,234.8,15160.0,228.3081,228.3665,228.2498,228.3276,15160.0
2024-05-22 13:20:00,234.76,234.78,234.61,234.64,17693.0,228.2887,228.3081,228.1428,228.172,17693.0
2024-05-22 13:30:00,234.65,234.77,234.42,234.42,24824.0,228.1817,228.2984,227.958,227.958,24824.0
2024-05-22 13:40:00,234.48,234.61,234.25,234.59,23241.0,228.0164,228.1428,227.7927,228.1234,23241.0
2024-05-22 13:50:00,234.55,234.86,234.55,234.71,13295.0,228.0845,228.3859,228.0845,228.2401,13295.0
2024-05-22 14:00:00,234.69,234.69,234.19,234.31,31981.0,228.2206,228.2206,227.7344,227.8511,31981.0
2024-05-22 14:10:00,234.31,234.42,233.84,233.93,24615.0,227.8511,227.958,227.394,227.4816,24615.0
2024-05-22 14:20:00,233.89,234.0,233.49,233.5,19638.0,227.4427,227.5496,227.0537,227.0634,19638.0
2024-05-22 14:30:00,233.54,233.72,233.4,233.66,27432.0,227.1023,227.2773,226.9662,227.219,27432.0
2024-05-22 14:40:00,233.66,234.01,233.59,233.83,35208.0,227.219,227.5594,227.1509,227.3843,35208.0
2024-05-22 14:50:00,233.87,234.02,233.7,233.87,30106.0,227.4232,227.5691,227.2579,227.4232,30106.0
2024-05-22 15:00:00,233.88,234.05,233.87,234.01,25216.0,227.4329,227.5982,227.4232,227.5594,25216.0
2024-05-22 15:10:00,234.05,234.28,233.92,234.01,33879.0,227.5982,227.8219,227.4718,227.5594,33879.0
2024-05-22 15:20:00,234.03,234.46,234.01,234.32,43640.0,227.5788,227.9969,227.5594,227.8608,43640.0
2024-05-22 15:30:00,234.26,234.61,234.03,234.03,48027.0,227.8025,228.1428,227.5788,227.5788,48027.0
2024-05-22 15:40:00,234.03,234.08,233.85,233.88,36124.0,227.5788,227.6274,227.4038,227.4329,36124.0
2024-05-22 15:50:00,233.89,234.8,233.85,234.75,178774.0,227.4427,228.3276,227.4038,228.279,178774.0
2024-05-23 09:30:00,234.23,234.24,232.51,233.09,53894.0,227.7733,227.783,226.1007,226.6647,53894.0
2024-05-23 09:40:00,233.09,234.88,233.08,234.17,27133.0,226.6647,228.4054,226.655,227.7149,27133.0
2024-05-23 09:50:00,234.15,234.16,233.34,233.67,34855.0,227.6955,227.7052,226.9078,227.2287,34855.0
2024-05-23 10:00:00,233.44,233.88,233.35,233.52,29691.0,227.0051,227.4329,226.9175,227.0829,29691.0
2024-05-23 10:10:00,233.48,233.63,233.2,233.28,15826.0,227.044,227.1898,226.7717,226.8495,15826.0
2024-05-23 10:20:00,233.33,233.33,232.69,233.26,30251.0,226.8981,226.8981,226.2757,226.83,30251.0
2024-05-23 10:30:00,233.35,233.44,232.88,233.44,15302.0,226.9175,227.0051,226.4605,227.0051,15302.0
2024-05-23 10:40:00,233.43,233.88,233.3,233.83,27061.0,226.9953,227.4329,226.8689,227.3843,27061.0
2024-05-23 10:50:00,233.83,233.86,233.21,233.37,14283.0,227.3843,227.4135,226.7814,226.937,14283.0
2024-05-23 11:00:00,233.34,233.57,233.2,233.42,18729.0,226.9078,227.1315,226.7717,226.9856,18729.0
2024-05-23 11:10:00,233.41,233.46,233.05,233.11,17856.0,226.9759,227.0245,226.6258,226.6842,17856.0
2024-05-23 11:20:00,233.14,233.24,232.94,233.22,6043.0,226.7133,226.8106,226.5188,226.7911,6043.0
2024-05-23 11:30:00,233.19,233.51,233.16,233.44,10807.0,226.762,227.0731,226.7328,227.0051,10807.0
2024-05-23 11:40:00,233.41,233.41,232.98,233.19,9540.0,226.9759,226.9759,226.5577,226.762,9540.0
2024-05-23 11:50:00,233.19,233.51,233.15,233.44,14171.0,226.762,227.0731,226.7231,227.0051,14171.0
2024-05-23 12:00:00,233.43,233.56,233.37,233.56,5096.0,226.9953,227.1218,226.937,227.1218,5096.0
2024-05-23 12:10:00,233.46,233.53,233.07,233.44,14585.0,227.0245,227.0926,226.6453,227.0051,14585.0
2024-05-23 12:20:00,233.56,233.86,233.52,233.8,8529.0,227.1218,227.4135,227.0829,227.3551,8529.0
2024-05-23 12:30:00,233.82,233.93,233.53,233.53,10540.0,227.3746,227.4816,227.0926,227.0926,10540.0
2024-05-23 12:40:00,233.59,233.66,233.04,233.12,24082.0,227.1509,227.219,226.6161,226.6939,24082.0
2024-05-23 12:50:00,233.11,233.24,232.99,233.15,15356.0,226.6842,226.8106,226.5675,226.7231,15356.0
2024-05-23 13:00:00,233.2,233.22,233.08,233.22,5567.0,226.7717,226.7911,226.655,226.7911,5567.0
2024-05-23 13:10:00,233.26,233.53,233.11,233.11,8689.0,226.83,227.0926,226.6842,226.6842,8689.0
2024-05-23 13:20:00,233.12,233.12,232.95,233.03,14311.0,226.6939,226.6939,226.5286,226.6064,14311.0
2024-05-23 13:30:00,233.0,233.02,232.5,232.54,32737.0,226.5772,226.5966,226.091,226.1299,32737.0
2024-05-23 13:40:00,232.59,232.8,232.5,232.59,19141.0,226.1785,226.3827,226.091,226.1785,19141.0
2024-05-23 13:50:00,232.59,232.73,232.51,232.51,18099.0,226.1785,226.3146,226.1007,226.1007,18099.0
2024-05-23 14:00:00,232.5,232.5,232.0,232.1,26620.0,226.091,226.091,225.6048,225.702,26620.0
2024-05-23 14:10:00,232.07,232.1,231.8,231.87,36515.0,225.6728,225.702,225.4103,225.4783,36515.0
2024-05-23 14:20:00,231.91,232.35,231.91,232.17,12231.0,225.5172,225.9451,225.5172,225.7701,12231.0
2024-05-23 14:30:00,232.12,232.46,232.05,232.45,12740.0,225.7214,226.0521,225.6534,226.0424,12740.0
2024-05-23 14:40:00,232.49,232.49,232.26,232.26,8158.0,226.0812,226.0812,225.8576,225.8576,8158.0
2024-05-23 14:50:00,232.27,232.34,232.14,232.14,10959.0,225.8673,225.9354,225.7409,225.7409,10959.0
2024-05-23 15:00:00,232.17,232.44,231.87,231.93,31223.0,225.7701,226.0326,225.4783,225.5367,31223.0
2024-05-23 15:10:00,231.9,232.13,231.82,232.12,38666.0,225.5075,225.7312,225.4297,225.7214,38666.0
2024-05-23 15:20:00,232.13,232.47,232.13,232.45,12468.0,225.7312,226.0618,225.7312,226.0424,12468.0
2024-05-23 15:30:00,232.47,232.66,232.27,232.66,21243.0,226.0618,226.2466,225.8673,226.2466,21243.0
2024-05-23 15:40:00,232.67,232.72,232.24,232.63,51433.0,226.2563,226.3049,225.8381,226.2174,51433.0
2024-05-23 15:50:00,232.64,232.81,232.37,232.79,131690.0,226.2271,226.3924,225.9646,226.373,131690.0
2024-05-24 09:30:00,232.0,234.13,232.0,233.81,66215.0,225.6048,227.676,225.6048,227.3649,66215.0
2024-05-24 09:40:00,233.79,233.96,232.92,232.95,42591.0,227.3454,227.5107,226.4994,226.5286,42591.0
2024-05-24 09:50:00,232.76,233.41,232.75,233.16,18234.0,226.3438,226.9759,226.3341,226.7328,18234.0
2024-05-24 10:00:00,233.23,233.53,233.07,233.37,15271.0,226.8009,227.0926,226.6453,226.937,15271.0
2024-05-24 10:10:00,233.23,233.32,232.71,233.07,21961.0,226.8009,226.8884,226.2952,226.6453,21961.0
2024-05-24 10:20:00,233.02,233.52,233.01,233.43,6252.0,226.5966,227.0829,226.5869,226.9953,6252.0
2024-05-24 10:30:00,233.48,233.48,232.95,233.05,9477.0,227.044,227.044,226.5286,226.6258,9477.0
2024-05-24 10:40:00,232.99,233.06,232.73,232.96,9015.0,226.5675,226.6355,226.3146,226.5383,9015.0
2024-05-24 10:50:00,233.01,233.16,232.88,232.9,6411.0,226.5869,226.7328,226.4605,226.4799,6411.0
2024-05-24 11:00:00,232.73,232.77,232.37,232.7,13826.0,226.3146,226.3535,225.9646,226.2855,13826.0
2024-05-24 11:10:00,232.74,232.94,232.67,232.67,7202.0,226.3244,226.5188,226.2563,226.2563,7202.0
2024-05-24 11:20:00,232.72,232.77,232.59,232.62,5489.0,226.3049,226.3535,226.1785,226.2077,5489.0
2024-05-24 11:30:00,232.61,232.69,232.02,232.02,13922.0,226.1979,226.2757,225.6242,225.6242,13922.0
2024-05-24 11:40:00,232.13,232.34,232.01,232.23,15065.0,225.7312,225.9354,225.6145,225.8284,15065.0
2024-05-24 11:50:00,232.23,232.53,232.19,232.36,11881.0,225.8284,226.1201,225.7895,225.9548,11881.0
2024-05-24 12:00:00,232.36,232.47,232.09,232.31,32112.0,225.9548,226.0618,225.6923,225.9062,32112.0
2024-05-24 12:10:00,232.36,232.56,232.17,232.21,16374.0,225.9548,226.1493,225.7701,225.809,16374.0
2024-05-24 12:20:00,232.17,232.47,232.1,232.39,11542.0,225.7701,226.0618,225.702,225.984,11542.0
2024-05-24 12:30:00,232.44,232.47,232.32,232.47,5783.0,226.0326,226.0618,225.9159,226.0618,5783.0
2024-05-24 12:40:00,232.46,232.46,232.12,232.24,13512.0,226.0521,226.0521,225.7214,225.8381,13512.0
2024-05-24 12:50:00,232.22,232.55,232.16,232.2,21802.0,225.8187,226.1396,225.7603,225.7992,21802.0
2024-05-24 13:00:00,232.27,232.27,231.93,231.93,7448.0,225.8673,225.8673,225.5367,225.5367,7448.0
2024-05-24 13:10:00,231.93,232.02,231.74,231.82,6817.0,225.5367,225.6242,225.3519,225.4297,6817.0
2024-05-24 13:20:00,231.87,231.93,231.42,231.48,29627.0,225.4783,225.5367,225.0407,225.0991,29627.0
2024-05-24 13:30:00,231.54,231.76,231.42,231.61,16625.0,225.1574,225.3714,225.0407,225.2255,16625.0
2024-05-24 13:40:00,231.58,231.72,231.44,231.59,12508.0,225.1963,225.3325,225.0602,225.2061,12508.0
2024-05-24 13:50:00,231.6,231.68,231.37,231.68,14895.0,225.2158,225.2936,224.9921,225.2936,14895.0
2024-05-24 14:00:00,231.71,231.97,231.7,231.87,8889.0,225.3228,225.5756,225.313,225.4783,8889.0
2024-05-24 14:10:00,231.88,231.88,231.65,231.69,44413.0,225.4881,225.4881,225.2644,225.3033,44413.0
2024-05-24 14:20:00,231.69,231.69,231.21,231.3,29726.0,225.3033,225.3033,224.8365,224.9241,29726.0
2024-05-24 14:30:00,231.33,231.52,231.17,231.52,34263.0,224.9532,225.138,224.7976,225.138,34263.0
2024-05-24 14:40:00,231.52,231.52,231.26,231.33,38355.0,225.138,225.138,224.8852,224.9532,38355.0
2024-05-24 14:50:00,231.33,231.45,231.23,231.42,30374.0,224.9532,225.0699,224.856,225.0407,30374.0
2024-05-24 15:00:00,231.4,231.55,231.12,231.2,32554.0,225.0213,225.1672,224.749,224.8268,32554.0
2024-05-24 15:10:00,231.2,231.33,231.04,231.17,42297.0,224.8268,224.9532,224.6712,224.7976,42297.0
2024-05-24 15:20:00,231.15,231.31,231.09,231.27,14336.0,224.7782,224.9338,224.7198,224.8949,14336.0
2024-05-24 15:30:00,231.22,231.66,231.17,231.5,29950.0,224.8463,225.2741,224.7976,225.1185,29950.0
2024-05-24 15:40:00,231.5,231.5,231.2,231.37,55823.0,225.1185,225.1185,224.8268,224.9921,55823.0
2024-05-24 15:50:00,231.43,232.12,231.36,232.03,126990.0,225.0505,225.7214,224.9824,225.6339,126990.0
2024-05-28 09:30:00,232.15,232.27,229.76,230.05,68509.0,225.7506,225.8673,223.4265,223.7085,68509.0
2024-05-28 09:40:00,229.97,230.23,228.4,229.6,87992.0,223.6307,223.8835,222.104,223.2709,87992.0
2024-05-28 09:50:00,229.6,229.86,229.02,229.5,84377.0,223.2709,223.5237,222.7069,223.1737,84377.0
2024-05-28 10:00:00,229.49,230.45,229.49,230.4,34354.0,223.1639,224.0975,223.1639,224.0489,34354.0
2024-05-28 10:10:00,230.45,230.52,230.12,230.12,14484.0,224.0975,224.1656,223.7766,223.7766,14484.0
2024-05-28 10:20:00,230.14,230.14,229.69,229.76,17466.0,223.796,223.796,223.3584,223.4265,17466.0
2024-05-28 10:30:00,229.69,229.99,229.68,229.71,18541.0,223.3584,223.6502,223.3487,223.3779,18541.0
2024-05-28 10:40:00,229.76,230.18,229.41,230.06,26963.0,223.4265,223.8349,223.0862,223.7182,26963.0
2024-05-28 10:50:00,230.0,230.0,229.29,229.42,17687.0,223.6599,223.6599,222.9695,223.0959,17687.0
2024-05-28 11:00:00,229.43,229.65,229.38,229.51,36062.0,223.1056,223.3195,223.057,223.1834,36062.0
2024-05-28 11:10:00,229.51,229.92,229.46,229.81,15823.0,223.1834,223.5821,223.1348,223.4751,15823.0
2024-05-28 11:20:00,229.8,230.65,229.79,230.27,11498.0,223.4654,224.292,223.4557,223.9224,11498.0
2024-05-28 11:30:00,230.32,230.34,229.81,229.83,12298.0,223.9711,223.9905,223.4751,223.4946,12298.0
2024-05-28 11:40:00,229.91,230.07,229.67,229.72,16942.0,223.5724,223.728,223.339,223.3876,16942.0
2024-05-28 11:50:00,229.76,229.88,229.68,229.72,14266.0,223.4265,223.5432,223.3487,223.3876,14266.0
2024-05-28 12:00:00,229.75,229.77,229.41,229.48,21607.0,223.4168,223.4362,223.0862,223.1542,21607.0
2024-05-28 12:10:00,229.54,229.79,229.54,229.74,14980.0,223.2126,223.4557,223.2126,223.4071,14980.0
2024-05-28 12:20:00,229.67,230.16,229.62,230.06,14562.0,223.339,223.8155,223.2904,223.7182,14562.0
2024-05-28 12:30:00,230.06,230.13,229.76,229.82,11982.0,223.7182,223.7863,223.4265,223.4849,11982.0
2024-05-28 12:40:00,229.86,229.93,229.69,229.74,25277.0,223.5237,223.5918,223.3584,223.4071,25277.0
2024-05-28 12:50:00,229.74,229.81,229.15,229.22,15086.0,223.4071,223.4751,222.8333,222.9014,15086.0
2024-05-28 13:00:00,229.18,229.56,229.16,229.56,21562.0,222.8625,223.232,222.843,223.232,21562.0
2024-05-28 13:10:00,229.5,229.59,229.17,229.25,11148.0,223.1737,223.2612,222.8528,222.9306,11148.0
2024-05-28 13:20:00,229.24,229.46,229.17,229.19,30011.0,222.9208,223.1348,222.8528,222.8722,30011.0
2024-05-28 13:30:00,229.16,229.65,229.04,229.43,14385.0,222.843,223.3195,222.7264,223.1056,14385.0
2024-05-28 13:40:00,229.37,229.42,229.2,229.31,15130.0,223.0473,223.0959,222.8819,222.9889,15130.0
2024-05-28 13:50:00,229.29,229.32,229.18,229.18,10974.0,222.9695,222.9986,222.8625,222.8625,10974.0
2024-05-28 14:00:00,229.19,229.29,229.09,229.1,16768.0,222.8722,222.9695,222.775,222.7847,16768.0
2024-05-28 14:10:00,229.15,229.15,228.95,228.98,15982.0,222.8333,222.8333,222.6388,222.668,15982.0
2024-05-28 14:20:00,229.01,229.01,228.48,228.62,17961.0,222.6972,222.6972,222.1818,222.3179,17961.0
2024-05-28 14:30:00,228.65,228.65,228.24,228.39,20521.0,222.3471,222.3471,221.9484,222.0943,20521.0
2024-05-28 14:40:00,228.45,228.83,228.41,228.82,18312.0,222.1526,222.5221,222.1137,222.5124,18312.0
2024-05-28 14:50:00,228.81,228.93,228.64,228.84,13311.0,222.5027,222.6194,222.3374,222.5319,13311.0
2024-05-28 15:00:00,228.77,228.78,228.5,228.58,17024.0,222.4638,222.4735,222.2012,222.279,17024.0
2024-05-28 15:10:00,228.61,228.9,228.58,228.84,22745.0,222.3082,222.5902,222.279,222.5319,22745.0
2024-05-28 15:20:00,228.84,228.91,228.61,228.72,25470.0,222.5319,222.5999,222.3082,222.4152,25470.0
2024-05-28 15:30:00,228.73,228.96,228.6,228.61,21958.0,222.4249,222.6486,222.2985,222.3082,21958.0
2024-05-28 15:40:00,228.6,229.0,228.45,228.91,50935.0,222.2985,222.6875,222.1526,222.5999,50935.0
2024-05-28 15:50:00,228.88,229.2,228.7,229.01,141398.0,222.5708,222.8819,222.3957,222.6972,141398.0
2024-05-29 09:30:00,226.79,227.29,226.01,227.19,81678.0,220.5384,221.0246,219.7799,220.9273,81678.0
2024-05-29 09:40:00,227.19,227.51,226.63,226.86,44905.0,220.9273,221.2385,220.3828,220.6064,44905.0
2024-05-29 09:50:00,226.85,227.37,226.53,227.37,31558.0,220.5967,221.1024,220.2855,221.1024,31558.0
2024-05-29 10:00:00,227.34,227.9,227.26,227.83,19758.0,221.0732,221.6178,220.9954,221.5497,19758.0
2024-05-29 10:10:00,227.63,227.63,226.88,227.13,19659.0,221.3552,221.3552,220.6259,220.869,19659.0
2024-05-29 10:20:00,227.22,227.27,226.81,227.03,20095.0,220.9565,221.0051,220.5578,220.7718,20095.0
2024-05-29 10:30:00,227.13,227.24,226.8,227.02,25615.0,220.869,220.976,220.5481,220.762,25615.0
2024-05-29 10:40:00,227.21,227.47,227.16,227.37,19815.0,220.9468,221.1996,220.8982,221.1024,19815.0
2024-05-29 10:50:00,227.38,227.62,227.23,227.52,23200.0,221.1121,221.3455,220.9662,221.2483,23200.0
2024-05-29 11:00:00,227.57,227.63,227.32,227.57,16589.0,221.2969,221.3552,221.0538,221.2969,16589.0
2024-05-29 11:10:00,227.59,228.28,227.55,228.27,8030.0,221.3163,221.9873,221.2774,221.9776,8030.0
2024-05-29 11:20:00,228.25,228.34,228.02,228.02,16359.0,221.9581,222.0456,221.7345,221.7345,16359.0
2024-05-29 11:30:00,228.09,228.09,227.78,228.01,8291.0,221.8025,221.8025,221.5011,221.7247,8291.0
2024-05-29 11:40:00,228.02,228.19,227.93,228.06,10578.0,221.7345,221.8998,221.6469,221.7734,10578.0
2024-05-29 11:50:00,228.02,228.17,227.96,227.96,7980.0,221.7345,221.8803,221.6761,221.6761,7980.0
2024-05-29 12:00:00,227.94,227.94,227.4,227.55,27250.0,221.6567,221.6567,221.1316,221.2774,27250.0
2024-05-29 12:10:00,227.55,227.75,227.39,227.54,28951.0,221.2774,221.4719,221.1218,221.2677,28951.0
2024-05-29 12:20:00,227.52,227.71,227.24,227.29,17516.0,221.2483,221.433,220.976,221.0246,17516.0
2024-05-29 12:30:00,227.29,227.29,227.14,227.18,20169.0,221.0246,221.0246,220.8787,220.9176,20169.0
2024-05-29 12:40:00,227.19,227.19,226.86,227.15,42172.0,220.9273,220.9273,220.6064,220.8885,42172.0
2024-05-29 12:50:00,227.19,227.19,226.85,226.99,15166.0,220.9273,220.9273,220.5967,220.7329,15166.0
2024-05-29 13:00:00,226.94,227.04,226.62,227.04,22550.0,220.6842,220.7815,220.3731,220.7815,22550.0
2024-05-29 13:10:00,227.0,227.1,226.58,226.69,23401.0,220.7426,220.8398,220.3342,220.4411,23401.0
2024-05-29 13:20:00,226.69,227.0,226.63,226.94,20986.0,220.4411,220.7426,220.3828,220.6842,20986.0
2024-05-29 13:30:00,226.92,226.96,226.59,226.76,32254.0,220.6648,220.7037,220.3439,220.5092,32254.0
2024-05-29 13:40:00,226.8,226.85,226.49,226.55,20057.0,220.5481,220.5967,220.2466,220.305,20057.0
2024-05-29 13:50:00,226.56,226.88,226.56,226.76,16162.0,220.3147,220.6259,220.3147,220.5092,16162.0
2024-05-29 14:00:00,226.77,226.77,226.48,226.65,18301.0,220.5189,220.5189,220.2369,220.4022,18301.0
2024-05-29 14:10:00,226.69,226.75,226.37,226.42,21447.0,220.4411,220.4995,220.13,220.1786,21447.0
2024-05-29 14:20:00,226.39,226.79,226.36,226.63,31504.0,220.1494,220.5384,220.1202,220.3828,31504.0
2024-05-29 14:30:00,226.57,226.68,226.27,226.3,33868.0,220.3244,220.4314,220.0327,220.0619,33868.0
2024-05-29 14:40:00,226.3,226.58,226.07,226.2,30951.0,220.0619,220.3342,219.8382,219.9646,30951.0
2024-05-29 14:50:00,226.2,226.61,226.14,226.58,19737.0,219.9646,220.3633,219.9063,220.3342,19737.0
2024-05-29 15:00:00,226.58,226.73,226.5,226.63,47399.0,220.3342,220.48,220.2564,220.3828,47399.0
2024-05-29 15:10:00,226.59,226.69,226.44,226.45,33461.0,220.3439,220.4411,220.198,220.2077,33461.0
2024-05-29 15:20:00,226.43,226.49,226.27,226.34,35980.0,220.1883,220.2466,220.0327,220.1008,35980.0
2024-05-29 15:30:00,226.34,226.76,226.24,226.72,53890.0,220.1008,220.5092,220.0035,220.4703,53890.0
2024-05-29 15:40:00,226.74,226.82,226.36,226.36,72955.0,220.4898,220.5675,220.1202,220.1202,72955.0
2024-05-29 15:50:00,226.36,226.38,225.67,225.91,274271.0,220.1202,220.1397,219.4492,219.6826,274271.0
2024-05-30 09:30:00,226.05,227.08,226.05,226.08,43690.0,219.8188,220.8204,219.8188,219.8479,43690.0
2024-05-30 09:40:00,225.97,226.17,225.49,225.95,32827.0,219.741,219.9355,219.2742,219.7215,32827.0
2024-05-30 09:50:00,225.93,226.44,225.68,226.34,20252.0,219.7021,220.198,219.459,220.1008,20252.0
2024-05-30 10:00:00,226.42,226.78,226.32,226.35,31671.0,220.1786,220.5287,220.0813,220.1105,31671.0
2024-05-30 10:10:00,226.42,226.42,225.64,226.15,45045.0,220.1786,220.1786,219.4201,219.916,45045.0
2024-05-30 10:20:00,226.17,226.53,226.16,226.41,61051.0,219.9355,220.2855,219.9257,220.1688,61051.0
2024-05-30 10:30:00,226.41,227.06,226.38,226.99,28059.0,220.1688,220.8009,220.1397,220.7329,28059.0
2024-05-30 10:40:00,227.0,227.19,226.93,227.07,30060.0,220.7426,220.9273,220.6745,220.8107,30060.0
2024-05-30 10:50:00,227.08,227.45,227.02,227.42,27328.0,220.8204,221.1802,220.762,221.151,27328.0
2024-05-30 11:00:00,227.42,227.57,226.83,227.05,34938.0,221.151,221.2969,220.5773,220.7912,34938.0
2024-05-30 11:10:00,227.05,227.25,226.93,227.18,24715.0,220.7912,220.9857,220.6745,220.9176,24715.0
2024-05-30 11:20:00,227.24,227.81,227.23,227.81,16621.0,220.976,221.5303,220.9662,221.5303,16621.0
2024-05-30 11:30:00,227.81,227.94,227.63,227.92,12162.0,221.5303,221.6567,221.3552,221.6372,12162.0
2024-05-30 11:40:00,227.89,227.94,227.65,227.67,35778.0,221.6081,221.6567,221.3747,221.3941,35778.0
2024-05-30 11:50:00,227.66,227.98,227.57,227.82,14774.0,221.3844,221.6956,221.2969,221.54,14774.0
2024-05-30 12:00:00,227.9,228.08,227.81,227.91,16765.0,221.6178,221.7928,221.5303,221.6275,16765.0
2024-05-30 12:10:00,227.91,228.07,227.9,228.03,14972.0,221.6275,221.7831,221.6178,221.7442,14972.0
2024-05-30 12:20:00,228.01,228.33,228.0,228.18,21137.0,221.7247,222.0359,221.715,221.8901,21137.0
2024-05-30 12:30:00,228.23,228.3,228.12,228.15,16659.0,221.9387,222.0068,221.8317,221.8609,16659.0
2024-05-30 12:40:00,228.12,228.34,228.11,228.22,19069.0,221.8317,222.0456,221.822,221.929,19069.0
2024-05-30 12:50:00,228.23,228.7,228.2,228.7,14705.0,221.9387,222.3957,221.9095,222.3957,14705.0
2024-05-30 13:00:00,228.7,228.78,228.51,228.51,15698.0,222.3957,222.4735,222.211,222.211,15698.0
2024-05-30 13:10:00,228.48,228.68,228.31,228.33,17118.0,222.1818,222.3763,222.0165,222.0359,17118.0
2024-05-30 13:20:00,228.31,228.5,228.19,228.46,25221.0,222.0165,222.2012,221.8998,222.1623,25221.0
2024-05-30 13:30:00,228.46,228.46,228.16,228.22,43369.0,222.1623,222.1623,221.8706,221.929,43369.0
2024-05-30 13:40:00,228.17,228.2,227.98,227.98,47620.0,221.8803,221.9095,221.6956,221.6956,47620.0
2024-05-30 13:50:00,227.99,228.02,227.47,227.61,71512.0,221.7053,221.7345,221.1996,221.3358,71512.0
2024-05-30 14:00:00,227.57,227.69,227.41,227.56,26376.0,221.2969,221.4136,221.1413,221.2871,26376.0
2024-05-30 14:10:00,227.56,227.62,227.2,227.43,25423.0,221.2871,221.3455,220.9371,221.1607,25423.0
2024-05-30 14:20:00,227.43,227.53,227.36,227.46,15699.0,221.1607,221.258,221.0927,221.1899,15699.0
2024-05-30 14:30:00,227.48,227.57,227.18,227.33,35670.0,221.2094,221.2969,220.9176,221.0635,35670.0
2024-05-30 14:40:00,227.27,228.0,227.23,227.99,71535.0,221.0051,221.715,220.9662,221.7053,71535.0
2024-05-30 14:50:00,227.94,228.06,227.83,228.02,21875.0,221.6567,221.7734,221.5497,221.7345,21875.0
2024-05-30 15:00:00,228.03,228.19,227.92,227.97,12593.0,221.7442,221.8998,221.6372,221.6858,12593.0
2024-05-30 15:10:00,227.97,228.39,227.97,228.36,25823.0,221.6858,222.0943,221.6858,222.0651,25823.0
2024-05-30 15:20:00,228.36,228.98,228.36,228.86,21171.0,222.0651,222.668,222.0651,222.5513,21171.0
2024-05-30 15:30:00,228.91,229.01,228.71,228.82,25520.0,222.5999,222.6972,222.4054,222.5124,25520.0
2024-05-30 15:40:00,228.81,229.03,228.66,228.82,45198.0,222.5027,222.7166,222.3568,222.5124,45198.0
2024-05-30 15:50:00,228.79,229.42,228.75,229.29,136425.0,222.4832,223.0959,222.4443,222.9695,136425.0
2024-05-31 09:30:00,228.16,229.48,227.51,228.53,58702.0,223.1095,224.4003,222.4739,223.4713,58702.0
2024-05-31 09:40:00,228.24,228.53,227.14,227.22,14639.0,223.1877,223.4713,222.112,222.1903,14639.0
2024-05-31 09:50:00,227.36,227.64,227.08,227.53,23687.0,222.3272,222.601,222.0534,222.4934,23687.0
2024-05-31 10:00:00,227.54,227.94,227.1,227.71,31837.0,222.5032,222.8943,222.0729,222.6694,31837.0
2024-05-31 10:10:00,227.62,227.85,227.09,227.57,16730.0,222.5814,222.8063,222.0632,222.5325,16730.0
2024-05-31 10:20:00,227.51,228.22,227.5,228.07,31397.0,222.4739,223.1681,222.4641,223.0215,31397.0
2024-05-31 10:30:00,228.04,228.28,227.77,228.19,22605.0,222.9921,223.2268,222.7281,223.1388,22605.0
2024-05-31 10:40:00,228.19,228.67,228.09,228.44,20851.0,223.1388,223.6082,223.041,223.3833,20851.0
2024-05-31 10:50:00,228.34,228.6,228.27,228.6,23808.0,223.2855,223.5397,223.217,223.5397,23808.0
2024-05-31 11:00:00,228.6,228.93,228.57,228.84,28581.0,223.5397,223.8624,223.5104,223.7744,28581.0
2024-05-31 11:10:00,228.83,229.34,228.67,228.68,45559.0,223.7646,224.2634,223.6082,223.618,45559.0
2024-05-31 11:20:00,228.69,228.89,228.62,228.71,10412.0,223.6277,223.8233,223.5593,223.6473,10412.0
2024-05-31 11:30:00,228.68,228.72,228.44,228.67,14211.0,223.618,223.6571,223.3833,223.6082,14211.0
2024-05-31 11:40:00,228.72,228.85,228.59,228.79,13839.0,223.6571,223.7842,223.53,223.7255,13839.0
2024-05-31 11:50:00,228.84,228.85,228.43,228.48,10117.0,223.7744,223.7842,223.3735,223.4224,10117.0
2024-05-31 12:00:00,228.46,228.51,228.0,228.2,48145.0,223.4028,223.4517,222.953,223.1486,48145.0
2024-05-31 12:10:00,228.22,228.42,228.1,228.18,16659.0,223.1681,223.3637,223.0508,223.129,16659.0
2024-05-31 12:20:00,228.19,228.3,228.03,228.27,17684.0,223.1388,223.2464,222.9823,223.217,17684.0
2024-05-31 12:30:00,228.23,228.28,228.08,228.12,10154.0,223.1779,223.2268,223.0312,223.0704,10154.0
2024-05-31 12:40:00,228.17,228.18,227.83,228.15,11159.0,223.1192,223.129,222.7868,223.0997,11159.0
2024-05-31 12:50:00,228.16,228.22,228.06,228.19,8912.0,223.1095,223.1681,223.0117,223.1388,8912.0
2024-05-31 13:00:00,228.24,228.37,228.23,228.3,11739.0,223.1877,223.3148,223.1779,223.2464,11739.0
2024-05-31 13:10:00,228.31,228.35,228.09,228.22,13836.0,223.2562,223.2953,223.041,223.1681,13836.0
2024-05-31 13:20:00,228.25,228.5,228.23,228.47,15840.0,223.1975,223.4419,223.1779,223.4126,15840.0
2024-05-31 13:30:00,228.51,228.66,228.44,228.44,15730.0,223.4517,223.5984,223.3833,223.3833,15730.0
2024-05-31 13:40:00,228.48,228.68,228.45,228.59,24847.0,223.4224,223.618,223.3931,223.53,24847.0
2024-05-31 13:50:00,228.59,229.06,228.41,229.06,17984.0,223.53,223.9895,223.3539,223.9895,17984.0
2024-05-31 14:00:00,229.06,229.65,229.06,229.65,12229.0,223.9895,224.5665,223.9895,224.5665,12229.0
2024-05-31 14:10:00,229.6,229.93,229.59,229.9,15867.0,224.5176,224.8403,224.5078,224.811,15867.0
2024-05-31 14:20:00,229.85,229.93,229.78,229.91,12739.0,224.7621,224.8403,224.6936,224.8207,12739.0
2024-05-31 14:30:00,229.91,230.13,229.91,230.08,15693.0,224.8207,225.0359,224.8207,224.987,15693.0
2024-05-31 14:40:00,230.08,230.43,230.05,230.18,19169.0,224.987,225.3292,224.9576,225.0848,19169.0
2024-05-31 14:50:00,230.22,230.29,230.01,230.29,19116.0,225.1239,225.1923,224.9185,225.1923,19116.0
2024-05-31 15:00:00,230.27,230.4,230.08,230.33,36245.0,225.1728,225.2999,224.987,225.2314,36245.0
2024-05-31 15:10:00,230.34,230.35,229.76,229.77,34102.0,225.2412,225.251,224.6741,224.6838,34102.0
2024-05-31 15:20:00,229.73,230.27,229.72,230.18,41097.0,224.6447,225.1728,224.6349,225.0848,41097.0
2024-05-31 15:30:00,230.16,230.37,230.08,230.31,49828.0,225.0652,225.2706,224.987,225.2119,49828.0
2024-05-31 15:40:00,230.32,230.94,230.32,230.93,123562.0,225.2217,225.8279,225.2217,225.8182,123562.0
2024-05-31 15:50:00,230.98,233.3,230.95,232.93,556058.0,225.867,228.1357,225.8377,227.7739,556058.0
2024-06-03 09:30:00,233.0,233.5,232.38,232.67,100309.0,227.8423,228.3313,227.2361,227.5196,100309.0
2024-06-03 09:40:00,232.62,232.75,231.38,231.83,45155.0,227.4707,227.5979,226.2582,226.6982,45155.0
2024-06-03 09:50:00,231.79,232.26,230.49,230.89,25817.0,226.6591,227.1187,225.3879,225.779,25817.0
2024-06-03 10:00:00,230.95,231.5,230.64,230.86,24673.0,225.8377,226.3755,225.5346,225.7497,24673.0
2024-06-03 10:10:00,230.9,231.1,230.37,230.37,9669.0,225.7888,225.9844,225.2706,225.2706,9669.0
2024-06-03 10:20:00,230.49,230.6,229.55,229.55,20705.0,225.3879,225.4955,224.4687,224.4687,20705.0
2024-06-03 10:30:00,229.55,230.59,229.34,230.29,36671.0,224.4687,225.4857,224.2634,225.1923,36671.0
2024-06-03 10:40:00,230.16,230.53,229.86,230.38,28722.0,225.0652,225.427,224.7718,225.2803,28722.0
2024-06-03 10:50:00,230.47,230.8,229.94,229.94,31648.0,225.3683,225.691,224.8501,224.8501,31648.0
2024-06-03 11:00:00,230.05,230.05,229.05,229.59,41252.0,224.9576,224.9576,223.9798,224.5078,41252.0
2024-06-03 11:10:00,229.51,230.03,229.51,229.66,17147.0,224.4296,224.9381,224.4296,224.5763,17147.0
2024-06-03 11:20:00,229.59,229.79,229.07,229.48,28420.0,224.5078,224.7034,223.9993,224.4003,28420.0
2024-06-03 11:30:00,229.62,229.71,229.3,229.33,14759.0,224.5372,224.6252,224.2242,224.2536,14759.0
2024-06-03 11:40:00,229.3,229.43,228.76,228.77,14792.0,224.2242,224.3514,223.6962,223.706,14792.0
2024-06-03 11:50:00,228.74,229.08,228.43,228.52,17955.0,223.6766,224.0091,223.3735,223.4615,17955.0
2024-06-03 12:00:00,228.58,228.94,228.58,228.84,12033.0,223.5202,223.8722,223.5202,223.7744,12033.0
2024-06-03 12:10:00,228.84,229.11,228.04,228.56,27957.0,223.7744,224.0384,222.9921,223.5006,27957.0
2024-06-03 12:20:00,228.46,228.65,227.91,228.16,24883.0,223.4028,223.5886,222.865,223.1095,24883.0
2024-06-03 12:30:00,228.24,228.24,227.79,227.99,20738.0,223.1877,223.1877,222.7477,222.9432,20738.0
2024-06-03 12:40:00,227.99,228.66,227.9,228.57,30762.0,222.9432,223.5984,222.8552,223.5104,30762.0
2024-06-03 12:50:00,228.46,228.46,228.0,228.25,15712.0,223.4028,223.4028,222.953,223.1975,15712.0
2024-06-03 13:00:00,228.17,228.27,227.87,227.98,22977.0,223.1192,223.217,222.8259,222.9335,22977.0
2024-06-03 13:10:00,228.0,228.01,227.51,228.01,41635.0,222.953,222.9628,222.4739,222.9628,41635.0
2024-06-03 13:20:00,227.94,228.37,227.93,228.36,16604.0,222.8943,223.3148,222.8846,223.305,16604.0
2024-06-03 13:30:00,228.32,228.4,228.13,228.16,14301.0,223.2659,223.3442,223.0801,223.1095,14301.0
2024-06-03 13:40:00,228.24,228.28,228.07,228.17,25414.0,223.1877,223.2268,223.0215,223.1192,25414.0
2024-06-03 13:50:00,228.22,228.25,227.7,227.73,24269.0,223.1681,223.1975,222.6597,222.689,24269.0
2024-06-03 14:00:00,227.73,227.97,227.57,227.57,17914.0,222.689,222.9237,222.5325,222.5325,17914.0
2024-06-03 14:10:00,227.64,227.76,227.34,227.42,50335.0,222.601,222.7183,222.3076,222.3859,50335.0
2024-06-03 14:20:00,227.46,227.9,227.37,227.61,35246.0,222.425,222.8552,222.337,222.5716,35246.0
2024-06-03 14:30:00,227.61,228.02,227.56,228.01,32622.0,222.5716,222.9726,222.5228,222.9628,32622.0
2024-06-03 14:40:00,228.01,228.12,227.74,227.84,21854.0,222.9628,223.0704,222.6988,222.7966,21854.0
2024-06-03 14:50:00,227.91,227.97,227.58,227.8,35348.0,222.865,222.9237,222.5423,222.7574,35348.0
2024-06-03 15:00:00,227.81,228.1,227.72,228.1,19847.0,222.7672,223.0508,222.6792,223.0508,19847.0
2024-06-03 15:10:00,228.06,228.15,227.84,228.06,21802.0,223.0117,223.0997,222.7966,223.0117,21802.0
2024-06-03 15:20:00,228.08,228.15,227.81,227.81,15344.0,223.0312,223.0997,222.7672,222.7672,15344.0
2024-06-03 15:30:00,227.89,228.09,227.66,227.75,45332.0,222.8454,223.041,222.6205,222.7085,45332.0
2024-06-03 15:40:00,227.79,228.42,227.79,228.38,32891.0,222.7477,223.3637,222.7477,223.3246,32891.0
2024-06-03 15:50:00,228.35,228.69,228.07,228.34,169113.0,223.2953,223.6277,223.0215,223.2855,169113.0
2024-06-04 09:30:00,228.11,229.17,227.56,228.95,48250.0,223.0606,224.0971,222.5228,223.882,48250.0
2024-06-04 09:40:00,228.93,229.11,228.3,229.04,13028.0,223.8624,224.0384,223.2464,223.97,13028.0
2024-06-04 09:50:00,229.11,229.56,229.02,229.42,30008.0,224.0384,224.4785,223.9504,224.3416,30008.0
2024-06-04 10:00:00,229.48,229.8,228.85,229.07,21867.0,224.4003,224.7132,223.7842,223.9993,21867.0
2024-06-04 10:10:00,228.82,229.44,228.65,229.14,14339.0,223.7549,224.3611,223.5886,224.0678,14339.0
2024-06-04 10:20:00,229.22,229.22,228.67,228.91,7819.0,224.146,224.146,223.6082,223.8429,7819.0
2024-06-04 10:30:00,228.88,228.93,228.3,228.48,14993.0,223.8135,223.8624,223.2464,223.4224,14993.0
2024-06-04 10:40:00,228.54,228.92,228.53,228.66,10730.0,223.4811,223.8526,223.4713,223.5984,10730.0
2024-06-04 10:50:00,228.64,228.74,228.12,228.15,10065.0,223.5788,223.6766,223.0704,223.0997,10065.0
2024-06-04 11:00:00,228.12,228.21,227.81,228.02,9190.0,223.0704,223.1584,222.7672,222.9726,9190.0
2024-06-04 11:10:00,228.09,228.1,227.77,227.77,14645.0,223.041,223.0508,222.7281,222.7281,14645.0
2024-06-04 11:20:00,227.81,227.88,227.4,227.55,15748.0,222.7672,222.8357,222.3663,222.513,15748.0
2024-06-04 11:30:00,227.53,227.84,227.24,227.81,11756.0,222.4934,222.7966,222.2098,222.7672,11756.0
2024-06-04 11:40:00,227.74,227.75,227.36,227.45,6120.0,222.6988,222.7085,222.3272,222.4152,6120.0
2024-06-04 11:50:00,227.48,227.58,227.09,227.15,9299.0,222.4445,222.5423,222.0632,222.1218,9299.0
2024-06-04 12:00:00,227.11,227.26,226.88,227.17,8670.0,222.0827,222.2294,221.8578,222.1414,8670.0
2024-06-04 12:10:00,227.2,227.22,227.0,227.01,11829.0,222.1707,222.1903,221.9751,221.9849,11829.0
2024-06-04 12:20:00,227.03,227.23,226.99,227.17,7373.0,222.0045,222.2001,221.9654,222.1414,7373.0
2024-06-04 12:30:00,227.11,227.11,226.47,226.67,26583.0,222.0827,222.0827,221.4569,221.6525,26583.0
2024-06-04 12:40:00,226.65,226.86,226.6,226.73,41549.0,221.6329,221.8382,221.584,221.7111,41549.0
2024-06-04 12:50:00,226.75,226.75,226.3,226.43,14338.0,221.7307,221.7307,221.2906,221.4178,14338.0
2024-06-04 13:00:00,226.45,226.54,226.24,226.54,11810.0,221.4373,221.5253,221.232,221.5253,11810.0
2024-06-04 13:10:00,226.55,226.78,226.5,226.7,12059.0,221.5351,221.76,221.4862,221.6818,12059.0
2024-06-04 13:20:00,226.7,226.92,226.7,226.92,8247.0,221.6818,221.8969,221.6818,221.8969,8247.0
2024-06-04 13:30:00,227.08,227.29,226.87,227.26,13627.0,222.0534,222.2587,221.848,222.2294,13627.0
2024-06-04 13:40:00,227.3,227.48,227.16,227.28,11673.0,222.2685,222.4445,222.1316,222.249,11673.0
2024-06-04 13:50:00,227.35,227.77,227.35,227.47,13619.0,222.3174,222.7281,222.3174,222.4347,13619.0
2024-06-04 14:00:00,227.41,227.81,227.39,227.81,7567.0,222.3761,222.7672,222.3565,222.7672,7567.0
2024-06-04 14:10:00,227.79,228.4,227.77,228.34,11144.0,222.7477,223.3442,222.7281,223.2855,11144.0
2024-06-04 14:20:00,228.39,228.71,228.34,228.68,9931.0,223.3344,223.6473,223.2855,223.618,9931.0
2024-06-04 14:30:00,228.71,228.74,228.56,228.66,11275.0,223.6473,223.6766,223.5006,223.5984,11275.0
2024-06-04 14:40:00,228.66,228.8,228.53,228.57,9073.0,223.5984,223.7353,223.4713,223.5104,9073.0
2024-06-04 14:50:00,228.6,228.63,228.29,228.31,9383.0,223.5397,223.5691,223.2366,223.2562,9383.0
2024-06-04 15:00:00,228.27,228.27,227.84,227.94,9959.0,223.217,223.217,222.7966,222.8943,9959.0
2024-06-04 15:10:00,228.02,228.23,227.97,228.01,10408.0,222.9726,223.1779,222.9237,222.9628,10408.0
2024-06-04 15:20:00,227.98,228.09,227.75,227.75,13069.0,222.9335,223.041,222.7085,222.7085,13069.0
2024-06-04 15:30:00,227.74,227.85,227.56,227.61,22446.0,222.6988,222.8063,222.5228,222.5716,22446.0
2024-06-04 15:40:00,227.66,227.77,227.32,227.4,26418.0,222.6205,222.7281,222.2881,222.3663,26418.0
2024-06-04 15:50:00,227.39,227.77,227.3,227.63,123924.0,222.3565,222.7281,222.2685,222.5912,123924.0
2024-06-05 09:30:00,228.73,229.09,227.6,227.74,58119.0,223.6669,224.0189,222.5619,222.6988,58119.0
2024-06-05 09:40:00,227.84,227.92,227.3,227.4,32076.0,222.7966,222.8748,222.2685,222.3663,32076.0
2024-06-05 09:50:00,227.4,227.4,226.76,226.88,29614.0,222.3663,222.3663,221.7405,221.8578,29614.0
2024-06-05 10:00:00,226.72,226.98,226.13,226.62,41182.0,221.7013,221.9556,221.1244,221.6036,41182.0
2024-06-05 10:10:00,226.62,226.8,226.33,226.43,30930.0,221.6036,221.7796,221.32,221.4178,30930.0
2024-06-05 10:20:00,226.48,226.69,226.19,226.36,27959.0,221.4667,221.672,221.1831,221.3493,27959.0
2024-06-05 10:30:00,226.37,226.79,226.32,226.56,27492.0,221.3591,221.7698,221.3102,221.5449,27492.0
2024-06-05 10:40:00,226.58,226.76,226.0,226.76,31484.0,221.5644,221.7405,220.9973,221.7405,31484.0
2024-06-05 10:50:00,226.71,227.16,226.6,226.83,37609.0,221.6916,222.1316,221.584,221.8089,37609.0
2024-06-05 11:00:00,226.9,227.42,226.88,226.92,27190.0,221.8774,222.3859,221.8578,221.8969,27190.0
2024-06-05 11:10:00,226.99,227.39,226.92,227.12,20241.0,221.9654,222.3565,221.8969,222.0925,20241.0
2024-06-05 11:20:00,227.08,227.14,226.94,227.04,37838.0,222.0534,222.112,221.9165,222.0143,37838.0
2024-06-05 11:30:00,227.09,227.48,227.06,227.38,15376.0,222.0632,222.4445,222.0338,222.3467,15376.0
2024-06-05 11:40:00,227.35,227.35,226.99,227.04,26946.0,222.3174,222.3174,221.9654,222.0143,26946.0
2024-06-05 11:50:00,227.09,227.4,227.05,227.07,20171.0,222.0632,222.3663,222.024,222.0436,20171.0
2024-06-05 12:00:00,227.2,227.22,226.86,226.92,15971.0,222.1707,222.1903,221.8382,221.8969,15971.0
2024-06-05 12:10:00,226.99,227.07,226.84,226.84,17926.0,221.9654,222.0436,221.8187,221.8187,17926.0
2024-06-05 12:20:00,226.89,226.96,226.61,226.7,20805.0,221.8676,221.936,221.5938,221.6818,20805.0
2024-06-05 12:30:00,226.69,227.13,226.64,227.11,19626.0,221.672,222.1023,221.6231,222.0827,19626.0
2024-06-05 12:40:00,227.1,227.1,226.82,226.83,17557.0,222.0729,222.0729,221.7991,221.8089,17557.0
2024-06-05 12:50:00,226.82,226.99,226.66,226.78,23768.0,221.7991,221.9654,221.6427,221.76,23768.0
2024-06-05 13:00:00,226.73,227.04,226.65,226.82,43673.0,221.7111,222.0143,221.6329,221.7991,43673.0
2024-06-05 13:10:00,226.86,226.9,226.74,226.74,11679.0,221.8382,221.8774,221.7209,221.7209,11679.0
2024-06-05 13:20:00,226.7,227.04,226.66,227.04,9669.0,221.6818,222.0143,221.6427,222.0143,9669.0
2024-06-05 13:30:00,227.01,227.11,226.91,227.09,13875.0,221.9849,222.0827,221.8871,222.0632,13875.0
2024-06-05 13:40:00,227.12,227.19,226.98,227.08,29461.0,222.0925,222.1609,221.9556,222.0534,29461.0
2024-06-05 13:50:00,227.06,227.35,226.96,226.99,31769.0,222.0338,222.3174,221.936,221.9654,31769.0
2024-06-05 14:00:00,227.02,227.16,226.89,227.0,46860.0,221.9947,222.1316,221.8676,221.9751,46860.0
2024-06-05 14:10:00,226.96,227.15,226.96,227.07,42698.0,221.936,222.1218,221.936,222.0436,42698.0
2024-06-05 14:20:00,227.09,227.34,227.04,227.16,33281.0,222.0632,222.3076,222.0143,222.1316,33281.0
2024-06-05 14:30:00,227.16,227.59,227.11,227.34,24833.0,222.1316,222.5521,222.0827,222.3076,24833.0
2024-06-05 14:40:00,227.36,227.63,227.25,227.58,39426.0,222.3272,222.5912,222.2196,222.5423,39426.0
2024-06-05 14:50:00,227.61,227.89,227.6,227.68,23539.0,222.5716,222.8454,222.5619,222.6401,23539.0
2024-06-05 15:00:00,227.65,227.9,227.6,227.85,55463.0,222.6108,222.8552,222.5619,222.8063,55463.0
2024-06-05 15:10:00,227.84,228.18,227.76,228.07,27485.0,222.7966,223.129,222.7183,223.0215,27485.0
2024-06-05 15:20:00,228.03,228.19,227.77,227.77,23937.0,222.9823,223.1388,222.7281,222.7281,23937.0
2024-06-05 15:30:00,227.74,228.04,227.6,227.6,37682.0,222.6988,222.9921,222.5619,222.5619,37682.0
2024-06-05 15:40:00,227.65,227.66,227.33,227.41,61237.0,222.6108,222.6205,222.2978,222.3761,61237.0
2024-06-05 15:50:00,227.35,227.83,227.3,227.41,169554.0,222.3174,222.7868,222.2685,222.3761,169554.0
2024-06-06 09:30:00,227.65,227.95,226.42,227.36,88062.0,222.6108,222.9041,221.408,222.3272,88062.0
2024-06-06 09:40:00,227.4,228.7,227.24,228.57,29269.0,222.3663,223.6375,222.2098,223.5104,29269.0
2024-06-06 09:50:00,228.57,228.85,228.29,228.79,32105.0,223.5104,223.7842,223.2366,223.7255,32105.0
2024-06-06 10:00:00,228.79,228.92,228.21,228.63,32675.0,223.7255,223.8526,223.1584,223.5691,32675.0
2024-06-06 10:10:00,228.73,228.74,227.92,228.45,21071.0,223.6669,223.6766,222.8748,223.3931,21071.0
2024-06-06 10:20:00,228.45,228.64,228.35,228.51,32308.0,223.3931,223.5788,223.2953,223.4517,32308.0
2024-06-06 10:30:00,228.56,228.63,228.28,228.42,34631.0,223.5006,223.5691,223.2268,223.3637,34631.0
2024-06-06 10:40:00,228.4,228.65,228.13,228.61,19587.0,223.3442,223.5886,223.0801,223.5495,19587.0
2024-06-06 10:50:00,228.56,228.69,228.17,228.43,26074.0,223.5006,223.6277,223.1192,223.3735,26074.0
2024-06-06 11:00:00,228.43,228.47,228.15,228.34,73519.0,223.3735,223.4126,223.0997,223.2855,73519.0
2024-06-06 11:10:00,228.35,228.65,228.32,228.37,13734.0,223.2953,223.5886,223.2659,223.3148,13734.0
2024-06-06 11:20:00,228.32,228.48,228.26,228.45,10327.0,223.2659,223.4224,223.2073,223.3931,10327.0
2024-06-06 11:30:00,228.42,228.54,228.16,228.53,14968.0,223.3637,223.4811,223.1095,223.4713,14968.0
2024-06-06 11:40:00,228.5,228.5,228.23,228.23,9024.0,223.4419,223.4419,223.1779,223.1779,9024.0
2024-06-06 11:50:00,228.23,228.29,228.0,228.13,15809.0,223.1779,223.2366,222.953,223.0801,15809.0
2024-06-06 12:00:00,228.08,228.11,227.63,227.72,13407.0,223.0312,223.0606,222.5912,222.6792,13407.0
2024-06-06 12:10:00,227.67,227.98,227.6,227.98,27452.0,222.6303,222.9335,222.5619,222.9335,27452.0
2024-06-06 12:20:00,227.91,227.91,227.61,227.8,18180.0,222.865,222.865,222.5716,222.7574,18180.0
2024-06-06 12:30:00,227.84,227.89,227.56,227.68,31596.0,222.7966,222.8454,222.5228,222.6401,31596.0
2024-06-06 12:40:00,227.69,227.8,227.61,227.67,9922.0,222.6499,222.7574,222.5716,222.6303,9922.0
2024-06-06 12:50:00,227.67,227.75,227.53,227.68,38203.0,222.6303,222.7085,222.4934,222.6401,38203.0
2024-06-06 13:00:00,227.69,227.77,227.29,227.69,58514.0,222.6499,222.7281,222.2587,222.6499,58514.0
2024-06-06 13:10:00,227.74,228.07,227.61,227.89,72188.0,222.6988,223.0215,222.5716,222.8454,72188.0
2024-06-06 13:20:00,227.95,228.2,227.81,228.14,29815.0,222.9041,223.1486,222.7672,223.0899,29815.0
2024-06-06 13:30:00,228.09,228.19,228.04,228.05,54050.0,223.041,223.1388,222.9921,223.0019,54050.0
2024-06-06 13:40:00,228.0,228.22,227.94,227.98,18180.0,222.953,223.1681,222.8943,222.9335,18180.0
2024-06-06 13:50:00,227.94,228.08,227.9,227.94,19693.0,222.8943,223.0312,222.8552,222.8943,19693.0
2024-06-06 14:00:00,227.94,228.02,227.35,227.35,17207.0,222.8943,222.9726,222.3174,222.3174,17207.0
2024-06-06 14:10:00,227.4,227.68,227.38,227.68,17444.0,222.3663,222.6401,222.3467,222.6401,17444.0
2024-06-06 14:20:00,227.65,227.92,227.63,227.92,8619.0,222.6108,222.8748,222.5912,222.8748,8619.0
2024-06-06 14:30:00,227.92,227.95,227.87,227.88,10280.0,222.8748,222.9041,222.8259,222.8357,10280.0
2024-06-06 14:40:00,227.9,227.98,227.85,227.9,12835.0,222.8552,222.9335,222.8063,222.8552,12835.0
2024-06-06 14:50:00,227.95,228.23,227.95,228.18,16358.0,222.9041,223.1779,222.9041,223.129,16358.0
2024-06-06 15:00:00,228.19,228.3,228.05,228.23,14788.0,223.1388,223.2464,223.0019,223.1779,14788.0
2024-06-06 15:10:00,228.25,228.27,228.12,228.21,10890.0,223.1975,223.217,223.0704,223.1584,10890.0
2024-06-06 15:20:00,228.21,228.25,228.03,228.16,18335.0,223.1584,223.1975,222.9823,223.1095,18335.0
2024-06-06 15:30:00,228.21,228.24,227.94,227.98,19447.0,223.1584,223.1877,222.8943,222.9335,19447.0
2024-06-06 15:40:00,227.99,228.1,227.85,228.03,22151.0,222.9432,223.0508,222.8063,222.9823,22151.0
2024-06-06 15:50:00,228.15,228.38,227.99,228.3,103827.0,223.0997,223.3246,222.9432,223.2464,103827.0
2024-06-07 09:30:00,227.54,228.32,226.69,227.28,41745.0,222.5032,223.2659,221.672,222.249,41745.0
2024-06-07 09:40:00,227.66,228.5,227.65,228.43,28773.0,222.6205,223.4419,222.6108,223.3735,28773.0
2024-06-07 09:50:00,228.44,229.1,228.01,228.95,32051.0,223.3833,224.0287,222.9628,223.882,32051.0
2024-06-07 10:00:00,228.81,228.92,228.56,228.87,17093.0,223.7451,223.8526,223.5006,223.8038,17093.0
2024-06-07 10:10:00,228.87,229.83,228.63,229.81,23609.0,223.8038,224.7425,223.5691,224.7229,23609.0
2024-06-07 10:20:00,229.86,229.86,229.57,229.68,20269.0,224.7718,224.7718,224.4883,224.5958,20269.0
2024-06-07 10:30:00,229.63,230.2,229.58,230.2,12861.0,224.5469,225.1043,224.498,225.1043,12861.0
2024-06-07 10:40:00,230.2,230.72,230.11,230.28,13848.0,225.1043,225.6128,225.0163,225.1825,13848.0
2024-06-07 10:50:00,230.18,230.21,229.78,229.78,13717.0,225.0848,225.1141,224.6936,224.6936,13717.0
2024-06-07 11:00:00,229.73,229.73,229.43,229.5,12973.0,224.6447,224.6447,224.3514,224.4198,12973.0
2024-06-07 11:10:00,229.55,230.31,229.43,229.96,31275.0,224.4687,225.2119,224.3514,224.8696,31275.0
2024-06-07 11:20:00,229.88,230.03,229.74,229.79,15645.0,224.7914,224.9381,224.6545,224.7034,15645.0
2024-06-07 11:30:00,229.83,229.96,229.44,229.53,9744.0,224.7425,224.8696,224.3611,224.4491,9744.0
2024-06-07 11:40:00,229.6,229.74,229.52,229.74,11456.0,224.5176,224.6545,224.4394,224.6545,11456.0
2024-06-07 11:50:00,229.7,229.8,229.49,229.77,19821.0,224.6154,224.7132,224.41,224.6838,19821.0
2024-06-07 12:00:00,229.73,229.76,229.57,229.71,23505.0,224.6447,224.6741,224.4883,224.6252,23505.0
2024-06-07 12:10:00,229.77,229.83,229.62,229.65,10263.0,224.6838,224.7425,224.5372,224.5665,10263.0
2024-06-07 12:20:00,229.71,229.86,229.59,229.78,11317.0,224.6252,224.7718,224.5078,224.6936,11317.0
2024-06-07 12:30:00,229.81,230.0,229.42,229.61,13470.0,224.7229,224.9087,224.3416,224.5274,13470.0
2024-06-07 12:40:00,229.64,229.8,229.57,229.62,12711.0,224.5567,224.7132,224.4883,224.5372,12711.0
2024-06-07 12:50:00,229.63,230.0,229.59,229.92,11253.0,224.5469,224.9087,224.5078,224.8305,11253.0
2024-06-07 13:00:00,229.96,229.96,229.43,229.55,19754.0,224.8696,224.8696,224.3514,224.4687,19754.0
2024-06-07 13:10:00,229.58,229.76,229.51,229.62,35433.0,224.498,224.6741,224.4296,224.5372,35433.0
2024-06-07 13:20:00,229.6,229.91,229.57,229.64,13241.0,224.5176,224.8207,224.4883,224.5567,13241.0
2024-06-07 13:30:00,229.55,229.64,229.47,229.6,11549.0,224.4687,224.5567,224.3905,224.5176,11549.0
2024-06-07 13:40:00,229.63,229.63,229.41,229.43,16657.0,224.5469,224.5469,224.3318,224.3514,16657.0
2024-06-07 13:50:00,229.44,229.58,229.24,229.25,12083.0,224.3611,224.498,224.1656,224.1753,12083.0
2024-06-07 14:00:00,229.13,229.16,228.57,228.77,19438.0,224.058,224.0873,223.5104,223.706,19438.0
2024-06-07 14:10:00,228.8,228.93,228.76,228.86,10098.0,223.7353,223.8624,223.6962,223.794,10098.0
2024-06-07 14:20:00,228.88,229.32,228.85,229.25,13249.0,223.8135,224.2438,223.7842,224.1753,13249.0
2024-06-07 14:30:00,229.28,229.28,229.15,229.28,8937.0,224.2047,224.2047,224.0776,224.2047,8937.0
2024-06-07 14:40:00,229.32,229.47,229.23,229.27,11947.0,224.2438,224.3905,224.1558,224.1949,11947.0
2024-06-07 14:50:00,229.22,229.46,229.17,229.37,18480.0,224.146,224.3807,224.0971,224.2927,18480.0
2024-06-07 15:00:00,229.33,229.39,228.98,228.98,20967.0,224.2536,224.3122,223.9113,223.9113,20967.0
2024-06-07 15:10:00,229.03,229.13,228.71,228.87,12264.0,223.9602,224.058,223.6473,223.8038,12264.0
2024-06-07 15:20:00,228.86,228.95,228.69,228.88,17116.0,223.794,223.882,223.6277,223.8135,17116.0
2024-06-07 15:30:00,228.86,228.87,228.51,228.58,21577.0,223.794,223.8038,223.4517,223.5202,21577.0
2024-06-07 15:40:00,228.58,228.69,228.46,228.49,18590.0,223.5202,223.6277,223.4028,223.4322,18590.0
2024-06-07 15:50:00,228.44,228.82,227.85,227.98,108462.0,223.3833,223.7549,222.8063,222.9335,108462.0
2024-06-10 09:30:00,227.35,227.42,226.25,226.25,34180.0,222.3174,222.3859,221.2418,221.2418,34180.0
2024-06-10 09:40:00,226.36,227.75,226.35,227.49,12777.0,221.3493,222.7085,221.3395,222.4543,12777.0
2024-06-10 09:50:00,227.56,228.48,227.55,228.48,6468.0,222.5228,223.4224,222.513,223.4224,6468.0
2024-06-10 10:00:00,228.4,228.51,227.97,227.99,10865.0,223.3442,223.4517,222.9237,222.9432,10865.0
2024-06-10 10:10:00,228.0,228.38,227.66,228.06,7741.0,222.953,223.3246,222.6205,223.0117,7741.0
2024-06-10 10:20:00,228.06,228.11,227.87,228.04,14489.0,223.0117,223.0606,222.8259,222.9921,14489.0
2024-06-10 10:30:00,228.04,228.21,227.8,228.12,33858.0,222.9921,223.1584,222.7574,223.0704,33858.0
2024-06-10 10:40:00,228.2,228.24,227.93,228.19,20257.0,223.1486,223.1877,222.8846,223.1388,20257.0
2024-06-10 10:50:00,228.17,228.22,227.62,227.62,16039.0,223.1192,223.1681,222.5814,222.5814,16039.0
2024-06-10 11:00:00,227.62,227.81,227.53,227.72,14195.0,222.5814,222.7672,222.4934,222.6792,14195.0
2024-06-10 11:10:00,227.64,227.78,227.37,227.7,13814.0,222.601,222.7379,222.337,222.6597,13814.0
2024-06-10 11:20:00,227.81,227.98,227.72,227.75,6738.0,222.7672,222.9335,222.6792,222.7085,6738.0
2024-06-10 11:30:00,227.86,228.18,227.86,228.14,7174.0,222.8161,223.129,222.8161,223.0899,7174.0
2024-06-10 11:40:00,228.07,228.14,227.91,227.99,8882.0,223.0215,223.0899,222.865,222.9432,8882.0
2024-06-10 11:50:00,227.98,228.47,227.97,228.43,9567.0,222.9335,223.4126,222.9237,223.3735,9567.0
2024-06-10 12:00:00,228.47,228.6,228.43,228.47,12724.0,223.4126,223.5397,223.3735,223.4126,12724.0
2024-06-10 12:10:00,228.49,228.72,228.45,228.46,13837.0,223.4322,223.6571,223.3931,223.4028,13837.0
2024-06-10 12:20:00,228.48,228.57,228.19,228.26,12209.0,223.4224,223.5104,223.1388,223.2073,12209.0
2024-06-10 12:30:00,228.25,228.32,228.11,228.31,6343.0,223.1975,223.2659,223.0606,223.2562,6343.0
2024-06-10 12:40:00,228.34,228.44,228.11,228.12,16211.0,223.2855,223.3833,223.0606,223.0704,16211.0
2024-06-10 12:50:00,228.14,228.19,227.85,227.88,5103.0,223.0899,223.1388,222.8063,222.8357,5103.0
2024-06-10 13:00:00,227.87,227.89,227.46,227.47,7337.0,222.8259,222.8454,222.425,222.4347,7337.0
2024-06-10 13:10:00,227.49,227.87,227.39,227.87,8431.0,222.4543,222.8259,222.3565,222.8259,8431.0
2024-06-10 13:20:00,227.9,228.19,227.9,228.12,13470.0,222.8552,223.1388,222.8552,223.0704,13470.0
2024-06-10 13:30:00,228.12,228.33,228.01,228.31,4913.0,223.0704,223.2757,222.9628,223.2562,4913.0
2024-06-10 13:40:00,228.39,228.39,228.06,228.26,15521.0,223.3344,223.3344,223.0117,223.2073,15521.0
2024-06-10 13:50:00,228.31,228.31,227.98,228.09,14205.0,223.2562,223.2562,222.9335,223.041,14205.0
2024-06-10 14:00:00,228.1,228.44,228.04,228.44,17149.0,223.0508,223.3833,222.9921,223.3833,17149.0
2024-06-10 14:10:00,228.45,228.49,228.18,228.42,14915.0,223.3931,223.4322,223.129,223.3637,14915.0
2024-06-10 14:20:00,228.43,228.48,228.08,228.19,12939.0,223.3735,223.4224,223.0312,223.1388,12939.0
2024-06-10 14:30:00,228.21,228.63,228.21,228.63,8655.0,223.1584,223.5691,223.1584,223.5691,8655.0
2024-06-10 14:40:00,228.51,228.58,228.24,228.52,10720.0,223.4517,223.5202,223.1877,223.4615,10720.0
2024-06-10 14:50:00,228.53,228.59,228.39,228.43,11044.0,223.4713,223.53,223.3344,223.3735,11044.0
2024-06-10 15:00:00,228.38,228.6,228.19,228.29,14778.0,223.3246,223.5397,223.1388,223.2366,14778.0
2024-06-10 15:10:00,228.25,228.35,228.17,228.2,12309.0,223.1975,223.2953,223.1192,223.1486,12309.0
2024-06-10 15:20:00,228.25,228.51,228.24,228.3,24326.0,223.1975,223.4517,223.1877,223.2464,24326.0
2024-06-10 15:30:00,228.28,228.28,228.0,228.06,47579.0,223.2268,223.2268,222.953,223.0117,47579.0
2024-06-10 15:40:00,228.06,228.34,228.03,228.11,33143.0,223.0117,223.2855,222.9823,223.0606,33143.0
2024-06-10 15:50:00,228.09,228.99,228.06,228.97,253798.0,223.041,223.9211,223.0117,223.9015,253798.0
2024-06-11 09:30:00,227.78,227.92,226.56,227.17,35832.0,222.7379,222.8748,221.5449,222.1414,35832.0
2024-06-11 09:40:00,227.17,227.2,226.33,227.08,30820.0,222.1414,222.1707,221.32,222.0534,30820.0
2024-06-11 09:50:00,226.84,227.72,226.84,227.48,8244.0,221.8187,222.6792,221.8187,222.4445,8244.0
2024-06-11 10:00:00,227.34,227.55,227.19,227.55,11342.0,222.3076,222.513,222.1609,222.513,11342.0
2024-06-11 10:10:00,227.48,228.37,227.47,228.19,26139.0,222.4445,223.3148,222.4347,223.1388,26139.0
2024-06-11 10:20:00,228.24,228.46,228.13,228.21,16253.0,223.1877,223.4028,223.0801,223.1584,16253.0
2024-06-11 10:30:00,228.21,228.85,228.16,228.83,22776.0,223.1584,223.7842,223.1095,223.7646,22776.0
2024-06-11 10:40:00,228.86,228.93,228.49,228.57,31713.0,223.794,223.8624,223.4322,223.5104,31713.0
2024-06-11 10:50:00,228.6,228.64,228.36,228.39,15118.0,223.5397,223.5788,223.305,223.3344,15118.0
2024-06-11 11:00:00,228.39,228.39,227.79,228.02,26931.0,223.3344,223.3344,222.7477,222.9726,26931.0
2024-06-11 11:10:00,228.07,228.1,227.84,228.03,7840.0,223.0215,223.0508,222.7966,222.9823,7840.0
2024-06-11 11:20:00,227.97,228.07,227.87,228.06,16840.0,222.9237,223.0215,222.8259,223.0117,16840.0
2024-06-11 11:30:00,228.11,228.11,227.84,227.9,13063.0,223.0606,223.0606,222.7966,222.8552,13063.0
2024-06-11 11:40:00,227.88,228.13,227.85,227.99,15759.0,222.8357,223.0801,222.8063,222.9432,15759.0
2024-06-11 11:50:00,228.08,228.27,228.03,228.11,10410.0,223.0312,223.217,222.9823,223.0606,10410.0
2024-06-11 12:00:00,228.07,228.11,227.71,227.91,8796.0,223.0215,223.0606,222.6694,222.865,8796.0
2024-06-11 12:10:00,227.84,227.86,227.57,227.69,7462.0,222.7966,222.8161,222.5325,222.6499,7462.0
2024-06-11 12:20:00,227.64,227.8,227.5,227.72,8460.0,222.601,222.7574,222.4641,222.6792,8460.0
2024-06-11 12:30:00,227.69,227.83,227.66,227.83,6993.0,222.6499,222.7868,222.6205,222.7868,6993.0
2024-06-11 12:40:00,227.81,227.83,227.62,227.73,11359.0,222.7672,222.7868,222.5814,222.689,11359.0
2024-06-11 12:50:00,227.69,227.85,227.62,227.85,9384.0,222.6499,222.8063,222.5814,222.8063,9384.0
2024-06-11 13:00:00,227.83,227.98,227.62,227.71,14630.0,222.7868,222.9335,222.5814,222.6694,14630.0
2024-06-11 13:10:00,227.75,227.75,227.64,227.75,12243.0,222.7085,222.7085,222.601,222.7085,12243.0
2024-06-11 13:20:00,227.72,227.78,227.59,227.67,16524.0,222.6792,222.7379,222.5521,222.6303,16524.0
2024-06-11 13:30:00,227.72,227.89,227.65,227.85,10548.0,222.6792,222.8454,222.6108,222.8063,10548.0
2024-06-11 13:40:00,227.81,227.87,227.77,227.77,5793.0,222.7672,222.8259,222.7281,222.7281,5793.0
2024-06-11 13:50:00,227.84,227.91,227.77,227.83,6640.0,222.7966,222.865,222.7281,222.7868,6640.0
2024-06-11 14:00:00,227.85,227.98,227.73,227.76,7195.0,222.8063,222.9335,222.689,222.7183,7195.0
2024-06-11 14:10:00,227.77,228.18,227.77,228.13,8197.0,222.7281,223.129,222.7281,223.0801,8197.0
2024-06-11 14:20:00,228.15,228.15,227.95,227.97,8802.0,223.0997,223.0997,222.9041,222.9237,8802.0
2024-06-11 14:30:00,228.03,228.05,227.85,227.87,10976.0,222.9823,223.0019,222.8063,222.8259,10976.0
2024-06-11 14:40:00,227.92,228.06,227.87,227.91,8783.0,222.8748,223.0117,222.8259,222.865,8783.0
2024-06-11 14:50:00,227.86,228.0,227.81,227.97,11283.0,222.8161,222.953,222.7672,222.9237,11283.0
2024-06-11 15:00:00,228.0,228.08,227.96,227.99,13655.0,222.953,223.0312,222.9139,222.9432,13655.0
2024-06-11 15:10:00,227.98,227.98,227.42,227.42,22646.0,222.9335,222.9335,222.3859,222.3859,22646.0
2024-06-11 15:20:00,227.41,227.5,227.23,227.27,17843.0,222.3761,222.4641,222.2001,222.2392,17843.0
2024-06-11 15:30:00,227.22,227.44,227.0,227.33,34966.0,222.1903,222.4054,221.9751,222.2978,34966.0
2024-06-11 15:40:00,227.33,227.36,226.81,226.81,29911.0,222.2978,222.3272,221.7894,221.7894,29911.0
2024-06-11 15:50:00,226.82,227.44,226.82,227.42,148155.0,221.7991,222.4054,221.7991,222.3859,148155.0
2024-06-12 09:30:00,228.94,229.29,227.95,228.82,56896.0,223.8722,224.2145,222.9041,223.7549,56896.0
2024-06-12 09:40:00,229.0,231.27,228.89,231.1,41993.0,223.9309,226.1506,223.8233,225.9844,41993.0
2024-06-12 09:50:00,231.03,231.03,230.15,230.41,24800.0,225.9159,225.9159,225.0554,225.3097,24800.0
2024-06-12 10:00:00,230.4,230.75,230.19,230.75,18821.0,225.2999,225.6421,225.0945,225.6421,18821.0
2024-06-12 10:10:00,230.65,230.86,230.12,230.44,13291.0,225.5444,225.7497,225.0261,225.339,13291.0
2024-06-12 10:20:00,230.43,230.73,230.15,230.6,34018.0,225.3292,225.6226,225.0554,225.4955,34018.0
2024-06-12 10:30:00,230.62,231.16,230.48,231.1,21179.0,225.515,226.0431,225.3781,225.9844,21179.0
2024-06-12 10:40:00,231.05,231.05,230.39,230.6,10435.0,225.9355,225.9355,225.2901,225.4955,10435.0
2024-06-12 10:50:00,230.53,230.66,230.4,230.65,12420.0,225.427,225.5541,225.2999,225.5444,12420.0
2024-06-12 11:00:00,230.6,230.61,229.76,229.85,20121.0,225.4955,225.5052,224.6741,224.7621,20121.0
2024-06-12 11:10:00,229.8,229.89,229.4,229.4,10287.0,224.7132,224.8012,224.322,224.322,10287.0
2024-06-12 11:20:00,229.38,229.38,228.85,229.24,33856.0,224.3025,224.3025,223.7842,224.1656,33856.0
2024-06-12 11:30:00,229.12,229.16,228.21,228.25,9245.0,224.0482,224.0873,223.1584,223.1975,9245.0
2024-06-12 11:40:00,228.18,228.49,228.09,228.11,17071.0,223.129,223.4322,223.041,223.0606,17071.0
2024-06-12 11:50:00,228.12,228.42,227.68,227.72,28448.0,223.0704,223.3637,222.6401,222.6792,28448.0
2024-06-12 12:00:00,227.73,227.94,227.47,227.49,10306.0,222.689,222.8943,222.4347,222.4543,10306.0
2024-06-12 12:10:00,227.49,227.68,227.21,227.21,17125.0,222.4543,222.6401,222.1805,222.1805,17125.0
2024-06-12 12:20:00,227.21,227.31,226.84,226.91,27888.0,222.1805,222.2783,221.8187,221.8871,27888.0
2024-06-12 12:30:00,227.06,227.49,226.96,227.08,9494.0,222.0338,222.4543,221.936,222.0534,9494.0
2024-06-12 12:40:00,227.13,227.13,226.81,226.89,13232.0,222.1023,222.1023,221.7894,221.8676,13232.0
2024-06-12 12:50:00,226.92,227.02,226.77,226.93,11095.0,221.8969,221.9947,221.7502,221.9067,11095.0
2024-06-12 13:00:00,226.89,226.99,226.8,226.84,8517.0,221.8676,221.9654,221.7796,221.8187,8517.0
2024-06-12 13:10:00,226.76,227.04,226.56,226.97,15779.0,221.7405,222.0143,221.5449,221.9458,15779.0
2024-06-12 13:20:00,227.01,227.11,226.65,226.65,14160.0,221.9849,222.0827,221.6329,221.6329,14160.0
2024-06-12 13:30:00,226.58,226.78,226.53,226.67,10033.0,221.5644,221.76,221.5156,221.6525,10033.0
2024-06-12 13:40:00,226.66,226.69,226.53,226.67,7995.0,221.6427,221.672,221.5156,221.6525,7995.0
2024-06-12 13:50:00,226.69,226.69,226.35,226.37,11620.0,221.672,221.672,221.3395,221.3591,11620.0
2024-06-12 14:00:00,226.35,226.56,225.76,226.26,39097.0,221.3395,221.5449,220.7626,221.2515,39097.0
2024-06-12 14:10:00,226.33,226.57,226.1,226.48,21082.0,221.32,221.5547,221.0951,221.4667,21082.0
2024-06-12 14:20:00,226.48,226.67,226.46,226.51,14292.0,221.4667,221.6525,221.4471,221.496,14292.0
2024-06-12 14:30:00,226.58,226.91,226.07,226.32,22452.0,221.5644,221.8871,221.0657,221.3102,22452.0
2024-06-12 14:40:00,226.18,226.39,225.85,225.94,10632.0,221.1733,221.3787,220.8506,220.9386,10632.0
2024-06-12 14:50:00,226.0,226.63,225.91,226.42,10475.0,220.9973,221.6133,220.9093,221.408,10475.0
2024-06-12 15:00:00,226.42,226.77,226.29,226.56,10947.0,221.408,221.7502,221.2809,221.5449,10947.0
2024-06-12 15:10:00,226.52,226.78,226.4,226.78,14789.0,221.5058,221.76,221.3884,221.76,14789.0
2024-06-12 15:20:00,226.75,227.04,226.2,226.33,10995.0,221.7307,222.0143,221.1929,221.32,10995.0
2024-06-12 15:30:00,226.37,226.69,226.02,226.02,27868.0,221.3591,221.672,221.0168,221.0168,27868.0
2024-06-12 15:40:00,225.95,226.44,225.9,226.2,40749.0,220.9484,221.4275,220.8995,221.1929,40749.0
2024-06-12 15:50:00,226.19,226.74,226.13,226.42,117272.0,221.1831,221.7209,221.1244,221.408,117272.0
2024-06-13 09:30:00,225.65,226.2,223.01,223.1,180753.0,220.655,221.1929,218.0735,218.1615,180753.0
2024-06-13 09:40:00,223.09,223.35,222.39,222.83,85084.0,218.1517,218.4059,217.4672,217.8975,85084.0
2024-06-13 09:50:00,222.83,223.49,222.5,222.78,44204.0,217.8975,218.5428,217.5748,217.8486,44204.0
2024-06-13 10:00:00,222.77,222.91,221.38,221.86,89131.0,217.8388,217.9757,216.4796,216.9489,89131.0
2024-06-13 10:10:00,221.9,222.65,221.88,222.02,33731.0,216.988,217.7214,216.9685,217.1054,33731.0
2024-06-13 10:20:00,222.15,222.38,221.79,221.96,41664.0,217.2325,217.4574,216.8805,217.0467,41664.0
2024-06-13 10:30:00,222.0,222.07,221.57,222.0,79780.0,217.0858,217.1543,216.6653,217.0858,79780.0
2024-06-13 10:40:00,222.03,222.4,221.96,222.12,20919.0,217.1152,217.477,217.0467,217.2032,20919.0
2024-06-13 10:50:00,222.21,222.43,222.15,222.29,18283.0,217.2912,217.5063,217.2325,217.3694,18283.0
2024-06-13 11:00:00,222.27,222.32,222.01,222.1,18090.0,217.3499,217.3987,217.0956,217.1836,18090.0
2024-06-13 11:10:00,222.12,222.25,221.7,221.88,30239.0,217.2032,217.3303,216.7925,216.9685,30239.0
2024-06-13 11:20:00,221.88,222.24,221.8,222.24,39392.0,216.9685,217.3205,216.8903,217.3205,39392.0
2024-06-13 11:30:00,222.24,222.58,222.12,222.31,39473.0,217.3205,217.653,217.2032,217.389,39473.0
2024-06-13 11:40:00,222.34,222.56,222.24,222.37,17317.0,217.4183,217.6334,217.3205,217.4476,17317.0
2024-06-13 11:50:00,222.37,222.62,221.94,221.94,13871.0,217.4476,217.6921,217.0272,217.0272,13871.0
2024-06-13 12:00:00,221.93,221.93,221.54,221.63,34105.0,217.0174,217.0174,216.636,216.724,34105.0
2024-06-13 12:10:00,221.62,221.98,221.59,221.59,24962.0,216.7142,217.0663,216.6849,216.6849,24962.0
2024-06-13 12:20:00,221.7,221.87,221.57,221.76,34337.0,216.7925,216.9587,216.6653,216.8511,34337.0
2024-06-13 12:30:00,221.78,222.03,221.68,222.01,15968.0,216.8707,217.1152,216.7729,217.0956,15968.0
2024-06-13 12:40:00,221.95,222.13,221.95,222.02,24713.0,217.0369,217.213,217.0369,217.1054,24713.0
2024-06-13 12:50:00,222.05,222.2,221.89,221.94,15963.0,217.1347,217.2814,216.9783,217.0272,15963.0
2024-06-13 13:00:00,221.94,222.17,221.87,222.06,24937.0,217.0272,217.2521,216.9587,217.1445,24937.0
2024-06-13 13:10:00,222.13,222.51,222.12,222.4,26109.0,217.213,217.5845,217.2032,217.477,26109.0
2024-06-13 13:20:00,222.42,222.53,222.21,222.23,29544.0,217.4965,217.6041,217.2912,217.3107,29544.0
2024-06-13 13:30:00,222.33,222.35,221.94,222.06,18691.0,217.4085,217.4281,217.0272,217.1445,18691.0
2024-06-13 13:40:00,222.06,222.28,222.06,222.07,19780.0,217.1445,217.3596,217.1445,217.1543,19780.0
2024-06-13 13:50:00,222.13,222.44,222.11,222.25,19413.0,217.213,217.5161,217.1934,217.3303,19413.0
2024-06-13 14:00:00,222.25,222.29,222.06,222.17,27747.0,217.3303,217.3694,217.1445,217.2521,27747.0
2024-06-13 14:10:00,222.14,222.25,222.09,222.14,34163.0,217.2227,217.3303,217.1738,217.2227,34163.0
2024-06-13 14:20:00,222.13,222.57,222.05,222.34,31076.0,217.213,217.6432,217.1347,217.4183,31076.0
2024-06-13 14:30:00,222.34,222.45,222.09,222.31,37919.0,217.4183,217.5259,217.1738,217.389,37919.0
2024-06-13 14:40:00,222.42,222.54,222.16,222.26,32249.0,217.4965,217.6139,217.2423,217.3401,32249.0
2024-06-13 14:50:00,222.22,222.37,222.11,222.2,55768.0,217.301,217.4476,217.1934,217.2814,55768.0
2024-06-13 15:00:00,222.2,222.64,222.2,222.55,48747.0,217.2814,217.7117,217.2814,217.6237,48747.0
2024-06-13 15:10:00,222.54,222.68,222.21,222.41,42815.0,217.6139,217.7508,217.2912,217.4868,42815.0
2024-06-13 15:20:00,222.42,222.57,222.34,222.5,58037.0,217.4965,217.6432,217.4183,217.5748,58037.0
2024-06-13 15:30:00,222.45,222.51,222.29,222.51,65859.0,217.5259,217.5845,217.3694,217.5845,65859.0
2024-06-13 15:40:00,222.5,222.56,222.18,222.26,60731.0,217.5748,217.6334,217.2618,217.3401,60731.0
2024-06-13 15:50:00,222.28,222.38,221.98,222.07,228408.0,217.3596,217.4574,217.0663,217.1543,228408.0
2024-06-14 09:30:00,221.34,221.69,220.55,221.08,51682.0,216.4404,216.7827,215.6679,216.1862,51682.0
2024-06-14 09:40:00,221.14,221.39,220.21,220.41,31986.0,216.2449,216.4893,215.3355,215.531,31986.0
2024-06-14 09:50:00,220.24,220.36,219.65,219.65,24853.0,215.3648,215.4821,214.7878,214.7878,24853.0
2024-06-14 10:00:00,219.49,219.76,218.84,218.92,36195.0,214.6314,214.8954,213.9958,214.074,36195.0
2024-06-14 10:10:00,218.91,219.8,218.91,219.66,29376.0,214.0642,214.9345,214.0642,214.7976,29376.0
2024-06-14 10:20:00,219.67,219.81,218.97,219.19,30188.0,214.8074,214.9443,214.1229,214.338,30188.0
2024-06-14 10:30:00,219.25,219.35,218.55,218.79,18498.0,214.3967,214.4945,213.7122,213.9469,18498.0
2024-06-14 10:40:00,218.7,219.51,218.56,219.44,19160.0,213.8589,214.6509,213.722,214.5825,19160.0
2024-06-14 10:50:00,219.51,220.16,219.45,219.94,15947.0,214.6509,215.2866,214.5923,215.0714,15947.0
2024-06-14 11:00:00,220.0,220.13,219.79,219.83,19489.0,215.1301,215.2572,214.9247,214.9639,19489.0
2024-06-14 11:10:00,219.83,220.13,219.73,220.07,40930.0,214.9639,215.2572,214.8661,215.1986,40930.0
2024-06-14 11:20:00,220.01,220.54,219.99,220.5,14021.0,215.1399,215.6581,215.1203,215.619,14021.0
2024-06-14 11:30:00,220.5,220.76,220.47,220.76,19773.0,215.619,215.8733,215.5897,215.8733,19773.0
2024-06-14 11:40:00,220.79,220.82,220.65,220.77,12311.0,215.9026,215.9319,215.7657,215.8831,12311.0
2024-06-14 11:50:00,220.83,221.26,220.76,221.22,14595.0,215.9417,216.3622,215.8733,216.3231,14595.0
2024-06-14 12:00:00,221.2,221.2,220.81,221.12,21959.0,216.3035,216.3035,215.9222,216.2253,21959.0
2024-06-14 12:10:00,221.12,221.34,221.0,221.01,11473.0,216.2253,216.4404,216.108,216.1177,11473.0
2024-06-14 12:20:00,221.01,221.29,220.98,221.09,20543.0,216.1177,216.3915,216.0884,216.196,20543.0
2024-06-14 12:30:00,221.06,221.15,220.81,221.15,12633.0,216.1666,216.2546,215.9222,216.2546,12633.0
2024-06-14 12:40:00,221.16,221.41,221.08,221.31,16930.0,216.2644,216.5089,216.1862,216.4111,16930.0
2024-06-14 12:50:00,221.31,221.46,221.17,221.38,9481.0,216.4111,216.5578,216.2742,216.4796,9481.0
2024-06-14 13:00:00,221.38,221.68,221.36,221.68,8034.0,216.4796,216.7729,216.46,216.7729,8034.0
2024-06-14 13:10:00,221.68,221.81,221.32,221.53,22560.0,216.7729,216.9,216.4209,216.6262,22560.0
2024-06-14 13:20:00,221.55,221.78,221.55,221.63,26283.0,216.6458,216.8707,216.6458,216.724,26283.0
2024-06-14 13:30:00,221.63,221.67,221.36,221.53,12635.0,216.724,216.7631,216.46,216.6262,12635.0
2024-06-14 13:40:00,221.52,221.52,221.12,221.18,12920.0,216.6165,216.6165,216.2253,216.284,12920.0
2024-06-14 13:50:00,221.12,221.18,220.97,221.1,17020.0,216.2253,216.284,216.0786,216.2058,17020.0
2024-06-14 14:00:00,221.11,221.19,220.89,221.19,23614.0,216.2155,216.2938,216.0004,216.2938,23614.0
2024-06-14 14:10:00,221.19,221.28,221.02,221.13,21830.0,216.2938,216.3818,216.1275,216.2351,21830.0
2024-06-14 14:20:00,221.13,221.22,220.8,220.84,21340.0,216.2351,216.3231,215.9124,215.9515,21340.0
2024-06-14 14:30:00,220.84,221.03,220.73,220.89,17958.0,215.9515,216.1373,215.8439,216.0004,17958.0
2024-06-14 14:40:00,220.93,221.18,220.86,221.13,20410.0,216.0395,216.284,215.9711,216.2351,20410.0
2024-06-14 14:50:00,221.13,221.37,221.09,221.24,21466.0,216.2351,216.4698,216.196,216.3427,21466.0
2024-06-14 15:00:00,221.22,221.47,221.16,221.43,16900.0,216.3231,216.5676,216.2644,216.5284,16900.0
2024-06-14 15:10:00,221.43,221.43,221.05,221.2,28273.0,216.5284,216.5284,216.1569,216.3035,28273.0
2024-06-14 15:20:00,221.21,221.21,220.99,221.08,27390.0,216.3133,216.3133,216.0982,216.1862,27390.0
2024-06-14 15:30:00,221.08,221.39,221.07,221.34,35792.0,216.1862,216.4893,216.1764,216.4404,35792.0
2024-06-14 15:40:00,221.34,221.47,221.1,221.17,54297.0,216.4404,216.5676,216.2058,216.2742,54297.0
2024-06-14 15:50:00,221.14,222.19,221.08,222.11,179805.0,216.2449,217.2716,216.1862,217.1934,179805.0
2024-06-17 09:30:00,219.53,221.57,219.29,220.62,63499.0,214.6705,216.6653,214.4358,215.7364,63499.0
2024-06-17 09:40:00,220.43,221.49,220.09,220.86,45126.0,215.5506,216.5871,215.2181,215.9711,45126.0
2024-06-17 09:50:00,220.74,221.21,220.68,221.01,15053.0,215.8537,216.3133,215.795,216.1177,15053.0
2024-06-17 10:00:00,220.97,221.69,220.77,221.37,46972.0,216.0786,216.7827,215.8831,216.4698,46972.0
2024-06-17 10:10:00,221.39,222.03,221.12,222.03,23227.0,216.4893,217.1152,216.2253,217.1152,23227.0
2024-06-17 10:20:00,222.03,222.19,221.7,221.86,34900.0,217.1152,217.2716,216.7925,216.9489,34900.0
2024-06-17 10:30:00,221.81,221.82,221.57,221.59,18708.0,216.9,216.9098,216.6653,216.6849,18708.0
2024-06-17 10:40:00,221.59,221.81,221.4,221.81,18836.0,216.6849,216.9,216.4991,216.9,18836.0
2024-06-17 10:50:00,221.84,221.84,221.17,221.2,23129.0,216.9294,216.9294,216.2742,216.3035,23129.0
2024-06-17 11:00:00,221.2,221.24,220.91,221.12,28816.0,216.3035,216.3427,216.02,216.2253,28816.0
2024-06-17 11:10:00,221.15,221.57,221.13,221.4,26848.0,216.2546,216.6653,216.2351,216.4991,26848.0
2024-06-17 11:20:00,221.47,221.83,221.46,221.66,15374.0,216.5676,216.9196,216.5578,216.7534,15374.0
2024-06-17 11:30:00,221.66,221.67,221.39,221.43,15585.0,216.7534,216.7631,216.4893,216.5284,15585.0
2024-06-17 11:40:00,221.4,221.66,221.31,221.37,16125.0,216.4991,216.7534,216.4111,216.4698,16125.0
2024-06-17 11:50:00,221.42,221.56,221.36,221.42,15203.0,216.5187,216.6556,216.46,216.5187,15203.0
2024-06-17 12:00:00,221.43,222.06,221.42,222.06,34906.0,216.5284,217.1445,216.5187,217.1445,34906.0
2024-06-17 12:10:00,221.93,222.15,221.86,221.92,17989.0,217.0174,217.2325,216.9489,217.0076,17989.0
2024-06-17 12:20:00,221.95,222.46,221.91,222.46,29783.0,217.0369,217.5356,216.9978,217.5356,29783.0
2024-06-17 12:30:00,222.51,222.51,222.11,222.23,20341.0,217.5845,217.5845,217.1934,217.3107,20341.0
2024-06-17 12:40:00,222.28,222.28,221.94,222.0,17862.0,217.3596,217.3596,217.0272,217.0858,17862.0
2024-06-17 12:50:00,222.01,222.25,221.95,222.06,22677.0,217.0956,217.3303,217.0369,217.1445,22677.0
2024-06-17 13:00:00,222.06,222.11,221.94,222.05,15977.0,217.1445,217.1934,217.0272,217.1347,15977.0
2024-06-17 13:10:00,222.05,222.42,221.96,222.11,61515.0,217.1347,217.4965,217.0467,217.1934,61515.0
2024-06-17 13:20:00,222.14,222.17,221.8,222.03,13203.0,217.2227,217.2521,216.8903,217.1152,13203.0
2024-06-17 13:30:00,222.03,222.22,221.97,222.1,27264.0,217.1152,217.301,217.0565,217.1836,27264.0
2024-06-17 13:40:00,222.12,222.26,222.0,222.01,20627.0,217.2032,217.3401,217.0858,217.0956,20627.0
2024-06-17 13:50:00,221.95,222.06,221.86,221.91,13574.0,217.0369,217.1445,216.9489,216.9978,13574.0
2024-06-17 14:00:00,221.88,222.09,221.83,221.99,19733.0,216.9685,217.1738,216.9196,217.076,19733.0
2024-06-17 14:10:00,221.97,222.07,221.5,221.53,19264.0,217.0565,217.1543,216.5969,216.6262,19264.0
2024-06-17 14:20:00,221.54,221.83,221.5,221.72,19512.0,216.636,216.9196,216.5969,216.812,19512.0
2024-06-17 14:30:00,221.72,221.8,221.49,221.66,17890.0,216.812,216.8903,216.5871,216.7534,17890.0
2024-06-17 14:40:00,221.65,221.67,221.31,221.53,25425.0,216.7436,216.7631,216.4111,216.6262,25425.0
2024-06-17 14:50:00,221.61,221.83,221.5,221.61,23589.0,216.7045,216.9196,216.5969,216.7045,23589.0
2024-06-17 15:00:00,221.54,221.76,221.47,221.7,22732.0,216.636,216.8511,216.5676,216.7925,22732.0
2024-06-17 15:10:00,221.72,221.92,221.61,221.71,24921.0,216.812,217.0076,216.7045,216.8022,24921.0
2024-06-17 15:20:00,221.68,221.97,221.58,221.87,65693.0,216.7729,217.0565,216.6751,216.9587,65693.0
2024-06-17 15:30:00,221.86,221.92,221.61,221.64,87676.0,216.9489,217.0076,216.7045,216.7338,87676.0
2024-06-17 15:40:00,221.64,221.71,221.26,221.42,102716.0,216.7338,216.8022,216.3622,216.5187,102716.0
2024-06-17 15:50:00,221.39,221.54,221.08,221.38,218352.0,216.4893,216.636,216.1862,216.4796,218352.0
2024-06-18 09:30:00,221.38,223.24,221.15,223.01,100746.0,216.4796,218.2984,216.2546,218.0735,100746.0
2024-06-18 09:40:00,223.11,223.83,222.61,222.63,51220.0,218.1713,218.8753,217.6823,217.7019,51220.0
2024-06-18 09:50:00,222.76,222.91,221.97,222.2,20313.0,217.829,217.9757,217.0565,217.2814,20313.0
2024-06-18 10:00:00,222.13,222.23,221.45,221.6,30393.0,217.213,217.3107,216.548,216.6947,30393.0
2024-06-18 10:10:00,221.62,221.72,221.35,221.71,19022.0,216.7142,216.812,216.4502,216.8022,19022.0
2024-06-18 10:20:00,221.65,222.14,221.4,221.79,30894.0,216.7436,217.2227,216.4991,216.8805,30894.0
2024-06-18 10:30:00,221.81,222.12,221.62,221.65,16106.0,216.9,217.2032,216.7142,216.7436,16106.0
2024-06-18 10:40:00,221.66,222.39,221.59,222.19,14981.0,216.7534,217.4672,216.6849,217.2716,14981.0
2024-06-18 10:50:00,222.19,222.3,221.93,222.3,20315.0,217.2716,217.3792,217.0174,217.3792,20315.0
2024-06-18 11:00:00,222.24,222.73,222.15,222.73,10469.0,217.3205,217.7997,217.2325,217.7997,10469.0
2024-06-18 11:10:00,222.78,223.4,222.78,223.28,22414.0,217.8486,218.4548,217.8486,218.3375,22414.0
2024-06-18 11:20:00,223.31,223.35,222.92,222.99,26871.0,218.3668,218.4059,217.9855,218.0539,26871.0
2024-06-18 11:30:00,222.99,223.01,222.55,222.64,19196.0,218.0539,218.0735,217.6237,217.7117,19196.0
2024-06-18 11:40:00,222.64,222.95,222.56,222.84,14942.0,217.7117,218.0148,217.6334,217.9072,14942.0
2024-06-18 11:50:00,222.84,223.14,222.82,222.92,16534.0,217.9072,218.2006,217.8877,217.9855,16534.0
2024-06-18 12:00:00,222.97,223.17,222.89,223.16,8965.0,218.0344,218.2299,217.9561,218.2202,8965.0
2024-06-18 12:10:00,223.26,223.58,223.19,223.31,20436.0,218.3179,218.6309,218.2495,218.3668,20436.0
2024-06-18 12:20:00,223.25,223.31,222.89,222.91,16747.0,218.3082,218.3668,217.9561,217.9757,16747.0
2024-06-18 12:30:00,222.82,222.9,222.69,222.85,12119.0,217.8877,217.9659,217.7606,217.917,12119.0
2024-06-18 12:40:00,222.87,222.95,222.82,222.9,9670.0,217.9366,218.0148,217.8877,217.9659,9670.0
2024-06-18 12:50:00,222.88,222.89,222.7,222.76,12169.0,217.9463,217.9561,217.7703,217.829,12169.0
2024-06-18 13:00:00,222.72,222.73,222.45,222.51,11450.0,217.7899,217.7997,217.5259,217.5845,11450.0
2024-06-18 13:10:00,222.46,222.57,222.44,222.48,19331.0,217.5356,217.6432,217.5161,217.5552,19331.0
2024-06-18 13:20:00,222.49,222.6,222.3,222.41,17190.0,217.565,217.6725,217.3792,217.4868,17190.0
2024-06-18 13:30:00,222.39,222.59,222.37,222.56,24727.0,217.4672,217.6628,217.4476,217.6334,24727.0
2024-06-18 13:40:00,222.49,222.59,222.41,222.51,17592.0,217.565,217.6628,217.4868,217.5845,17592.0
2024-06-18 13:50:00,222.54,222.76,222.51,222.64,11171.0,217.6139,217.829,217.5845,217.7117,11171.0
2024-06-18 14:00:00,222.7,222.91,222.41,222.91,34847.0,217.7703,217.9757,217.4868,217.9757,34847.0
2024-06-18 14:10:00,222.9,223.16,222.68,222.73,12465.0,217.9659,218.2202,217.7508,217.7997,12465.0
2024-06-18 14:20:00,222.67,222.92,222.49,222.77,33590.0,217.741,217.9855,217.565,217.8388,33590.0
2024-06-18 14:30:00,222.75,222.9,222.73,222.76,16437.0,217.8192,217.9659,217.7997,217.829,16437.0
2024-06-18 14:40:00,222.77,223.12,222.74,222.97,17250.0,217.8388,218.181,217.8094,218.0344,17250.0
2024-06-18 14:50:00,222.97,223.18,222.93,223.09,17664.0,218.0344,218.2397,217.9952,218.1517,17664.0
2024-06-18 15:00:00,223.07,223.14,222.84,222.85,15163.0,218.1321,218.2006,217.9072,217.917,15163.0
2024-06-18 15:10:00,222.88,222.91,222.66,222.71,20989.0,217.9463,217.9757,217.7312,217.7801,20989.0
2024-06-18 15:20:00,222.73,222.79,222.52,222.66,19647.0,217.7997,217.8583,217.5943,217.7312,19647.0
2024-06-18 15:30:00,222.64,222.69,222.28,222.5,22032.0,217.7117,217.7606,217.3596,217.5748,22032.0
2024-06-18 15:40:00,222.53,222.82,222.48,222.55,52938.0,217.6041,217.8877,217.5552,217.6237,52938.0
2024-06-18 15:50:00,222.56,222.7,222.38,222.66,137572.0,217.6334,217.7703,217.4574,217.7312,137572.0
2024-06-20 09:30:00,222.31,223.42,221.47,223.42,52814.0,217.389,218.4744,216.5676,218.4744,52814.0
2024-06-20 09:40:00,223.51,223.8,223.19,223.4,30004.0,218.5624,218.846,218.2495,218.4548,30004.0
2024-06-20 09:50:00,223.4,223.88,223.29,223.6,27490.0,218.4548,218.9242,218.3473,218.6504,27490.0
2024-06-20 10:00:00,223.53,224.11,223.34,223.77,54731.0,218.582,219.1491,218.3962,218.8166,54731.0
2024-06-20 10:10:00,223.91,224.42,223.43,224.39,55637.0,218.9535,219.4523,218.4842,219.4229,55637.0
2024-06-20 10:20:00,224.35,224.52,223.78,223.92,39317.0,219.3838,219.55,218.8264,218.9633,39317.0
2024-06-20 10:30:00,223.89,223.9,223.17,223.38,18093.0,218.934,218.9438,218.2299,218.4353,18093.0
2024-06-20 10:40:00,223.31,223.64,222.81,223.59,29233.0,218.3668,218.6895,217.8779,218.6406,29233.0
2024-06-20 10:50:00,223.63,223.74,223.31,223.4,21159.0,218.6797,218.7873,218.3668,218.4548,21159.0
2024-06-20 11:00:00,223.39,223.73,223.3,223.65,17071.0,218.4451,218.7775,218.3571,218.6993,17071.0
2024-06-20 11:10:00,223.65,224.06,223.64,223.78,23148.0,218.6993,219.1002,218.6895,218.8264,23148.0
2024-06-20 11:20:00,223.85,224.01,223.71,223.8,28920.0,218.8949,219.0513,218.758,218.846,28920.0
2024-06-20 11:30:00,223.8,223.97,223.52,223.55,23826.0,218.846,219.0122,218.5722,218.6015,23826.0
2024-06-20 11:40:00,223.52,223.84,223.45,223.8,18542.0,218.5722,218.8851,218.5037,218.846,18542.0
2024-06-20 11:50:00,223.83,223.92,223.66,223.66,17383.0,218.8753,218.9633,218.7091,218.7091,17383.0
2024-06-20 12:00:00,223.67,223.81,223.43,223.62,25896.0,218.7189,218.8558,218.4842,218.67,25896.0
2024-06-20 12:10:00,223.68,223.94,223.55,223.74,9787.0,218.7286,218.9829,218.6015,218.7873,9787.0
2024-06-20 12:20:00,223.72,223.95,223.59,223.67,18189.0,218.7678,218.9927,218.6406,218.7189,18189.0
2024-06-20 12:30:00,223.66,223.83,223.47,223.6,23568.0,218.7091,218.8753,218.5233,218.6504,23568.0
2024-06-20 12:40:00,223.63,223.77,223.54,223.66,16918.0,218.6797,218.8166,218.5917,218.7091,16918.0
2024-06-20 12:50:00,223.71,223.8,223.53,223.59,10608.0,218.758,218.846,218.582,218.6406,10608.0
2024-06-20 13:00:00,223.59,223.78,223.49,223.59,13144.0,218.6406,218.8264,218.5428,218.6406,13144.0
2024-06-20 13:10:00,223.6,223.62,223.32,223.35,15457.0,218.6504,218.67,218.3766,218.4059,15457.0
2024-06-20 13:20:00,223.36,223.68,223.28,223.6,18639.0,218.4157,218.7286,218.3375,218.6504,18639.0
2024-06-20 13:30:00,223.63,223.98,223.56,223.93,14592.0,218.6797,219.022,218.6113,218.9731,14592.0
2024-06-20 13:40:00,223.88,224.33,223.83,224.25,15167.0,218.9242,219.3643,218.8753,219.286,15167.0
2024-06-20 13:50:00,224.29,224.35,224.15,224.2,17793.0,219.3251,219.3838,219.1882,219.2371,17793.0
2024-06-20 14:00:00,224.28,224.5,224.27,224.45,18169.0,219.3154,219.5305,219.3056,219.4816,18169.0
2024-06-20 14:10:00,224.45,224.82,224.38,224.75,34754.0,219.4816,219.8434,219.4131,219.775,34754.0
2024-06-20 14:20:00,224.73,224.87,224.56,224.76,20653.0,219.7554,219.8923,219.5892,219.7847,20653.0
2024-06-20 14:30:00,224.74,225.03,224.74,225.0,19135.0,219.7652,220.0488,219.7652,220.0194,19135.0
2024-06-20 14:40:00,225.03,225.31,224.88,225.31,14686.0,220.0488,220.3226,219.9021,220.3226,14686.0
2024-06-20 14:50:00,225.29,225.43,225.03,225.33,24393.0,220.303,220.4399,220.0488,220.3421,24393.0
2024-06-20 15:00:00,225.32,225.33,224.79,224.92,53384.0,220.3323,220.3421,219.8141,219.9412,53384.0
2024-06-20 15:10:00,224.89,225.04,224.84,224.91,19902.0,219.9119,220.0585,219.863,219.9314,19902.0
2024-06-20 15:20:00,224.91,225.17,224.69,225.12,47099.0,219.9314,220.1857,219.7163,220.1368,47099.0
2024-06-20 15:30:00,225.12,225.14,224.85,225.12,44052.0,220.1368,220.1563,219.8727,220.1368,44052.0
2024-06-20 15:40:00,225.12,225.28,224.85,224.85,41441.0,220.1368,220.2932,219.8727,219.8727,41441.0
2024-06-20 15:50:00,224.84,225.42,224.83,225.24,138940.0,219.863,220.4301,219.8532,220.2541,138940.0
2024-06-21 09:30:00,226.13,226.6,223.2,223.45,422785.0,221.1244,221.584,218.2593,218.5037,422785.0
2024-06-21 09:40:00,223.2,224.8,223.14,224.76,26315.0,218.2593,219.8238,218.2006,219.7847,26315.0
2024-06-21 09:50:00,224.9,225.06,224.39,224.51,16685.0,219.9216,220.0781,219.4229,219.5403,16685.0
2024-06-21 10:00:00,224.5,224.6,224.15,224.28,36876.0,219.5305,219.6283,219.1882,219.3154,36876.0
2024-06-21 10:10:00,224.25,224.4,224.04,224.29,48353.0,219.286,219.4327,219.0807,219.3251,48353.0
2024-06-21 10:20:00,224.24,224.76,224.24,224.38,13575.0,219.2762,219.7847,219.2762,219.4131,13575.0
2024-06-21 10:30:00,224.39,224.93,224.24,224.93,12597.0,219.4229,219.951,219.2762,219.951,12597.0
2024-06-21 10:40:00,224.94,225.42,224.93,225.42,14937.0,219.9607,220.4301,219.951,220.4301,14937.0
2024-06-21 10:50:00,225.35,225.43,225.14,225.29,21082.0,220.3617,220.4399,220.1563,220.303,21082.0
2024-06-21 11:00:00,225.36,225.57,225.31,225.47,22261.0,220.3715,220.5768,220.3226,220.479,22261.0
2024-06-21 11:10:00,225.46,225.82,225.41,225.74,16168.0,220.4692,220.8213,220.4203,220.743,16168.0
2024-06-21 11:20:00,225.67,225.87,225.25,225.78,27819.0,220.6746,220.8702,220.2639,220.7822,27819.0
2024-06-21 11:30:00,225.69,225.78,225.47,225.72,23632.0,220.6941,220.7822,220.479,220.7235,23632.0
2024-06-21 11:40:00,225.68,225.7,225.39,225.53,16750.0,220.6844,220.7039,220.4008,220.5377,16750.0
2024-06-21 11:50:00,225.53,225.63,225.35,225.55,20593.0,220.5377,220.6355,220.3617,220.5572,20593.0
2024-06-21 12:00:00,225.55,225.7,225.31,225.42,18957.0,220.5572,220.7039,220.3226,220.4301,18957.0
2024-06-21 12:10:00,225.44,225.86,225.43,225.72,14303.0,220.4497,220.8604,220.4399,220.7235,14303.0
2024-06-21 12:20:00,225.74,225.88,225.59,225.7,15238.0,220.743,220.8799,220.5964,220.7039,15238.0
2024-06-21 12:30:00,225.73,225.76,225.32,225.62,31552.0,220.7333,220.7626,220.3323,220.6257,31552.0
2024-06-21 12:40:00,225.57,225.72,225.49,225.59,12606.0,220.5768,220.7235,220.4986,220.5964,12606.0
2024-06-21 12:50:00,225.61,225.92,225.54,225.72,18904.0,220.6159,220.9191,220.5475,220.7235,18904.0
2024-06-21 13:00:00,225.69,225.89,225.61,225.78,15314.0,220.6941,220.8897,220.6159,220.7822,15314.0
2024-06-21 13:10:00,225.78,226.03,225.74,225.98,9148.0,220.7822,221.0266,220.743,220.9777,9148.0
2024-06-21 13:20:00,225.93,226.02,225.81,225.84,13130.0,220.9288,221.0168,220.8115,220.8408,13130.0
2024-06-21 13:30:00,225.82,225.86,225.68,225.86,15575.0,220.8213,220.8604,220.6844,220.8604,15575.0
2024-06-21 13:40:00,225.95,226.05,225.65,225.77,14544.0,220.9484,221.0462,220.655,220.7724,14544.0
2024-06-21 13:50:00,225.75,225.81,225.68,225.75,17118.0,220.7528,220.8115,220.6844,220.7528,17118.0
2024-06-21 14:00:00,225.75,225.78,225.5,225.74,46303.0,220.7528,220.7822,220.5084,220.743,46303.0
2024-06-21 14:10:00,225.75,225.79,225.62,225.73,22066.0,220.7528,220.7919,220.6257,220.7333,22066.0
2024-06-21 14:20:00,225.74,225.93,225.57,225.69,34226.0,220.743,220.9288,220.5768,220.6941,34226.0
2024-06-21 14:30:00,225.66,225.71,225.45,225.45,18780.0,220.6648,220.7137,220.4595,220.4595,18780.0
2024-06-21 14:40:00,225.42,225.56,225.39,225.42,18784.0,220.4301,220.567,220.4008,220.4301,18784.0
2024-06-21 14:50:00,225.41,225.62,225.39,225.62,15417.0,220.4203,220.6257,220.4008,220.6257,15417.0
2024-06-21 15:00:00,225.62,225.74,225.55,225.66,20368.0,220.6257,220.743,220.5572,220.6648,20368.0
2024-06-21 15:10:00,225.69,225.8,225.46,225.79,22811.0,220.6941,220.8017,220.4692,220.7919,22811.0
2024-06-21 15:20:00,225.75,225.8,225.64,225.64,26676.0,220.7528,220.8017,220.6453,220.6453,26676.0
2024-06-21 15:30:00,225.65,225.93,225.59,225.7,37342.0,220.655,220.9288,220.5964,220.7039,37342.0
2024-06-21 15:40:00,225.71,225.91,225.64,225.79,48035.0,220.7137,220.9093,220.6453,220.7919,48035.0
2024-06-21 15:50:00,225.81,226.25,225.79,226.08,181432.0,220.8115,221.2418,220.7919,221.0755,181432.0
2024-06-24 09:30:00,226.66,227.32,226.24,227.08,37048.0,221.6427,222.2881,221.232,222.0534,37048.0
2024-06-24 09:40:00,227.18,227.89,226.89,227.89,25224.0,222.1512,222.8454,221.8676,222.8454,25224.0
2024-06-24 09:50:00,227.89,227.95,227.35,227.35,20628.0,222.8454,222.9041,222.3174,222.3174,20628.0
2024-06-24 10:00:00,227.53,227.63,227.33,227.4,33173.0,222.4934,222.5912,222.2978,222.3663,33173.0
2024-06-24 10:10:00,227.32,227.83,227.12,227.46,36985.0,222.2881,222.7868,222.0925,222.425,36985.0
2024-06-24 10:20:00,227.52,227.91,227.49,227.72,46318.0,222.4836,222.865,222.4543,222.6792,46318.0
2024-06-24 10:30:00,227.72,228.49,227.63,228.49,32185.0,222.6792,223.4322,222.5912,223.4322,32185.0
2024-06-24 10:40:00,228.43,229.38,228.43,229.32,17661.0,223.3735,224.3025,223.3735,224.2438,17661.0
2024-06-24 10:50:00,229.26,229.35,228.71,228.76,13773.0,224.1851,224.2731,223.6473,223.6962,13773.0
2024-06-24 11:00:00,228.8,228.8,228.46,228.57,18546.0,223.7353,223.7353,223.4028,223.5104,18546.0
2024-06-24 11:10:00,228.58,228.74,228.55,228.72,35749.0,223.5202,223.6766,223.4908,223.6571,35749.0
2024-06-24 11:20:00,228.65,228.98,228.51,228.81,48709.0,223.5886,223.9113,223.4517,223.7451,48709.0
2024-06-24 11:30:00,228.81,228.81,228.27,228.48,16690.0,223.7451,223.7451,223.217,223.4224,16690.0
2024-06-24 11:40:00,228.49,228.62,228.23,228.49,15122.0,223.4322,223.5593,223.1779,223.4322,15122.0
2024-06-24 11:50:00,228.43,228.64,228.08,228.08,26002.0,223.3735,223.5788,223.0312,223.0312,26002.0
2024-06-24 12:00:00,228.06,228.45,228.06,228.45,18833.0,223.0117,223.3931,223.0117,223.3931,18833.0
2024-06-24 12:10:00,228.41,228.48,228.29,228.29,9682.0,223.3539,223.4224,223.2366,223.2366,9682.0
2024-06-24 12:20:00,228.29,228.33,227.99,228.01,22443.0,223.2366,223.2757,222.9432,222.9628,22443.0
2024-06-24 12:30:00,227.96,227.96,227.57,227.75,6046.0,222.9139,222.9139,222.5325,222.7085,6046.0
2024-06-24 12:40:00,227.71,227.97,227.71,227.89,14805.0,222.6694,222.9237,222.6694,222.8454,14805.0
2024-06-24 12:50:00,227.86,227.87,227.72,227.8,20485.0,222.8161,222.8259,222.6792,222.7574,20485.0
2024-06-24 13:00:00,227.8,227.87,227.67,227.75,18573.0,222.7574,222.8259,222.6303,222.7085,18573.0
2024-06-24 13:10:00,227.71,227.86,227.67,227.84,12420.0,222.6694,222.8161,222.6303,222.7966,12420.0
2024-06-24 13:20:00,227.87,227.89,227.74,227.77,13638.0,222.8259,222.8454,222.6988,222.7281,13638.0
2024-06-24 13:30:00,227.75,227.85,227.5,227.67,19083.0,222.7085,222.8063,222.4641,222.6303,19083.0
2024-06-24 13:40:00,227.61,227.64,227.42,227.58,21656.0,222.5716,222.601,222.3859,222.5423,21656.0
2024-06-24 13:50:00,227.61,227.61,227.48,227.56,12544.0,222.5716,222.5716,222.4445,222.5228,12544.0
2024-06-24 14:00:00,227.56,227.73,227.55,227.67,16698.0,222.5228,222.689,222.513,222.6303,16698.0
2024-06-24 14:10:00,227.67,227.77,227.59,227.71,16236.0,222.6303,222.7281,222.5521,222.6694,16236.0
2024-06-24 14:20:00,227.72,227.84,227.66,227.73,25995.0,222.6792,222.7966,222.6205,222.689,25995.0
2024-06-24 14:30:00,227.73,227.8,227.52,227.54,21713.0,222.689,222.7574,222.4836,222.5032,21713.0
2024-06-24 14:40:00,227.66,227.76,227.51,227.6,63125.0,222.6205,222.7183,222.4739,222.5619,63125.0
2024-06-24 14:50:00,227.61,227.63,227.28,227.28,89145.0,222.5716,222.5912,222.249,222.249,89145.0
2024-06-24 15:00:00,227.26,227.27,226.67,226.93,13859.0,222.2294,222.2392,221.6525,221.9067,13859.0
2024-06-24 15:10:00,226.97,226.99,226.37,226.39,15811.0,221.9458,221.9654,221.3591,221.3787,15811.0
2024-06-24 15:20:00,226.36,226.36,225.95,226.25,45194.0,221.3493,221.3493,220.9484,221.2418,45194.0
2024-06-24 15:30:00,226.25,226.51,226.21,226.48,27321.0,221.2418,221.496,221.2026,221.4667,27321.0
2024-06-24 15:40:00,226.5,227.2,226.5,227.16,39190.0,221.4862,222.1707,221.4862,222.1316,39190.0
2024-06-24 15:50:00,227.15,227.52,226.34,226.36,255170.0,222.1218,222.4836,221.3298,221.3493,255170.0
2024-06-25 09:30:00,224.85,225.13,221.42,221.65,104288.0,219.8727,220.1465,216.5187,216.7436,104288.0
2024-06-25 09:40:00,221.69,222.08,220.12,221.72,142277.0,216.7827,217.1641,215.2474,216.812,142277.0
2024-06-25 09:50:00,221.78,223.04,221.74,222.4,144547.0,216.8707,218.1028,216.8316,217.477,144547.0
2024-06-25 10:00:00,222.38,222.5,221.82,221.93,27493.0,217.4574,217.5748,216.9098,217.0174,27493.0
2024-06-25 10:10:00,221.93,222.97,221.93,222.53,53257.0,217.0174,218.0344,217.0174,217.6041,53257.0
2024-06-25 10:20:00,222.54,222.71,222.21,222.55,33628.0,217.6139,217.7801,217.2912,217.6237,33628.0
2024-06-25 10:30:00,222.6,222.74,222.05,222.34,33787.0,217.6725,217.8094,217.1347,217.4183,33787.0
2024-06-25 10:40:00,222.3,222.41,222.18,222.33,25303.0,217.3792,217.4868,217.2618,217.4085,25303.0
2024-06-25 10:50:00,222.42,222.45,222.15,222.26,17610.0,217.4965,217.5259,217.2325,217.3401,17610.0
2024-06-25 11:00:00,222.24,222.24,221.48,221.55,14263.0,217.3205,217.3205,216.5773,216.6458,14263.0
2024-06-25 11:10:00,221.63,221.99,221.61,221.99,19478.0,216.724,217.076,216.7045,217.076,19478.0
2024-06-25 11:20:00,221.95,222.03,221.67,221.85,13458.0,217.0369,217.1152,216.7631,216.9391,13458.0
2024-06-25 11:30:00,221.77,222.12,221.62,221.95,27890.0,216.8609,217.2032,216.7142,217.0369,27890.0
2024-06-25 11:40:00,222.01,222.24,221.69,221.78,10808.0,217.0956,217.3205,216.7827,216.8707,10808.0
2024-06-25 11:50:00,221.78,221.83,221.44,221.7,18068.0,216.8707,216.9196,216.5382,216.7925,18068.0
2024-06-25 12:00:00,221.7,221.72,221.19,221.19,20644.0,216.7925,216.812,216.2938,216.2938,20644.0
2024-06-25 12:10:00,221.18,221.25,220.52,220.56,28318.0,216.284,216.3524,215.6386,215.6777,28318.0
2024-06-25 12:20:00,220.55,220.63,220.35,220.45,47332.0,215.6679,215.7462,215.4724,215.5701,47332.0
2024-06-25 12:30:00,220.47,220.61,219.82,219.85,41714.0,215.5897,215.7266,214.9541,214.9834,41714.0
2024-06-25 12:40:00,219.87,220.09,219.57,219.76,32351.0,215.003,215.2181,214.7096,214.8954,32351.0
2024-06-25 12:50:00,219.86,220.11,219.8,220.07,10639.0,214.9932,215.2377,214.9345,215.1986,10639.0
2024-06-25 13:00:00,220.03,220.35,219.97,220.29,16096.0,215.1594,215.4724,215.1008,215.4137,16096.0
2024-06-25 13:10:00,220.31,220.46,220.18,220.46,19972.0,215.4332,215.5799,215.3061,215.5799,19972.0
2024-06-25 13:20:00,220.42,220.86,220.39,220.86,32048.0,215.5408,215.9711,215.5115,215.9711,32048.0
2024-06-25 13:30:00,220.87,221.18,220.87,221.18,13731.0,215.9808,216.284,215.9808,216.284,13731.0
2024-06-25 13:40:00,221.23,221.98,221.23,221.79,27847.0,216.3329,217.0663,216.3329,216.8805,27847.0
2024-06-25 13:50:00,221.79,221.98,221.76,221.89,14711.0,216.8805,217.0663,216.8511,216.9783,14711.0
2024-06-25 14:00:00,221.86,222.39,221.82,222.38,44124.0,216.9489,217.4672,216.9098,217.4574,44124.0
2024-06-25 14:10:00,222.38,222.78,222.38,222.61,21294.0,217.4574,217.8486,217.4574,217.6823,21294.0
2024-06-25 14:20:00,222.61,222.86,222.6,222.86,19884.0,217.6823,217.9268,217.6725,217.9268,19884.0
2024-06-25 14:30:00,222.84,223.02,222.79,222.92,42622.0,217.9072,218.0832,217.8583,217.9855,42622.0
2024-06-25 14:40:00,222.9,223.03,222.78,222.96,53098.0,217.9659,218.093,217.8486,218.0246,53098.0
2024-06-25 14:50:00,223.0,223.12,222.78,222.99,40884.0,218.0637,218.181,217.8486,218.0539,40884.0
2024-06-25 15:00:00,222.99,223.36,222.98,223.33,23294.0,218.0539,218.4157,218.0441,218.3864,23294.0
2024-06-25 15:10:00,223.31,223.68,223.27,223.56,98741.0,218.3668,218.7286,218.3277,218.6113,98741.0
2024-06-25 15:20:00,223.57,223.79,223.52,223.68,62730.0,218.6211,218.8362,218.5722,218.7286,62730.0
2024-06-25 15:30:00,223.67,223.78,223.47,223.77,52618.0,218.7189,218.8264,218.5233,218.8166,52618.0
2024-06-25 15:40:00,223.77,223.9,223.6,223.84,74027.0,218.8166,218.9438,218.6504,218.8851,74027.0
2024-06-25 15:50:00,223.8,224.12,223.67,224.08,287965.0,218.846,219.1589,218.7189,219.1198,287965.0
2024-06-26 09:30:00,224.0,224.45,223.4,223.94,54694.0,219.0416,219.4816,218.4548,218.9829,54694.0
2024-06-26 09:40:00,223.96,224.72,223.78,223.97,22139.0,219.0024,219.7456,218.8264,219.0122,22139.0
2024-06-26 09:50:00,223.95,224.15,223.28,223.72,22415.0,218.9927,219.1882,218.3375,218.7678,22415.0
2024-06-26 10:00:00,223.78,223.86,223.15,223.48,22276.0,218.8264,218.9047,218.2104,218.5331,22276.0
2024-06-26 10:10:00,223.54,223.69,223.16,223.22,21601.0,218.5917,218.7384,218.2202,218.2788,21601.0
2024-06-26 10:20:00,223.22,223.76,223.01,223.55,24632.0,218.2788,218.8069,218.0735,218.6015,24632.0
2024-06-26 10:30:00,223.39,223.5,223.1,223.2,12730.0,218.4451,218.5526,218.1615,218.2593,12730.0
2024-06-26 10:40:00,223.19,223.3,222.87,223.17,26384.0,218.2495,218.3571,217.9366,218.2299,26384.0
2024-06-26 10:50:00,223.19,224.0,223.08,223.95,46469.0,218.2495,219.0416,218.1419,218.9927,46469.0
2024-06-26 11:00:00,223.97,224.09,223.45,223.48,18779.0,219.0122,219.1296,218.5037,218.5331,18779.0
2024-06-26 11:10:00,223.53,223.55,223.33,223.52,20323.0,218.582,218.6015,218.3864,218.5722,20323.0
2024-06-26 11:20:00,223.54,224.01,223.48,223.95,17719.0,218.5917,219.0513,218.5331,218.9927,17719.0
2024-06-26 11:30:00,224.04,224.14,223.83,223.97,7221.0,219.0807,219.1785,218.8753,219.0122,7221.0
2024-06-26 11:40:00,223.95,224.14,223.89,224.07,11056.0,218.9927,219.1785,218.934,219.11,11056.0
2024-06-26 11:50:00,224.04,224.42,224.0,224.26,9826.0,219.0807,219.4523,219.0416,219.2958,9826.0
2024-06-26 12:00:00,224.25,224.56,224.22,224.48,5072.0,219.286,219.5892,219.2567,219.5109,5072.0
2024-06-26 12:10:00,224.52,224.79,224.3,224.7,15246.0,219.55,219.8141,219.3349,219.7261,15246.0
2024-06-26 12:20:00,224.7,224.74,224.31,224.55,19591.0,219.7261,219.7652,219.3447,219.5794,19591.0
2024-06-26 12:30:00,224.56,224.78,224.41,224.78,8836.0,219.5892,219.8043,219.4425,219.8043,8836.0
2024-06-26 12:40:00,224.75,225.14,224.67,224.95,19351.0,219.775,220.1563,219.6967,219.9705,19351.0
2024-06-26 12:50:00,224.98,225.08,224.9,225.07,9528.0,219.9999,220.0976,219.9216,220.0879,9528.0
2024-06-26 13:00:00,224.99,225.01,224.6,224.71,8534.0,220.0096,220.0292,219.6283,219.7358,8534.0
2024-06-26 13:10:00,224.7,224.96,224.7,224.8,7455.0,219.7261,219.9803,219.7261,219.8238,7455.0
2024-06-26 13:20:00,224.81,225.02,224.75,224.98,6348.0,219.8336,220.039,219.775,219.9999,6348.0
2024-06-26 13:30:00,224.99,225.02,224.76,224.77,13578.0,220.0096,220.039,219.7847,219.7945,13578.0
2024-06-26 13:40:00,224.78,224.93,224.7,224.74,8063.0,219.8043,219.951,219.7261,219.7652,8063.0
2024-06-26 13:50:00,224.78,224.83,224.67,224.83,8984.0,219.8043,219.8532,219.6967,219.8532,8984.0
2024-06-26 14:00:00,224.8,225.03,224.76,224.87,18430.0,219.8238,220.0488,219.7847,219.8923,18430.0
2024-06-26 14:10:00,224.83,224.83,224.37,224.44,17068.0,219.8532,219.8532,219.4034,219.4718,17068.0
2024-06-26 14:20:00,224.37,224.5,224.17,224.38,14210.0,219.4034,219.5305,219.2078,219.4131,14210.0
2024-06-26 14:30:00,224.38,224.38,224.0,224.03,11649.0,219.4131,219.4131,219.0416,219.0709,11649.0
2024-06-26 14:40:00,224.07,224.24,224.05,224.07,15727.0,219.11,219.2762,219.0904,219.11,15727.0
2024-06-26 14:50:00,224.01,224.21,223.98,224.1,23712.0,219.0513,219.2469,219.022,219.1393,23712.0
2024-06-26 15:00:00,224.15,224.15,223.9,224.01,16475.0,219.1882,219.1882,218.9438,219.0513,16475.0
2024-06-26 15:10:00,223.97,224.08,223.8,223.89,17871.0,219.0122,219.1198,218.846,218.934,17871.0
2024-06-26 15:20:00,223.86,224.19,223.85,224.09,23146.0,218.9047,219.2274,218.8949,219.1296,23146.0
2024-06-26 15:30:00,224.08,224.11,223.89,223.95,27881.0,219.1198,219.1491,218.934,218.9927,27881.0
2024-06-26 15:40:00,223.95,224.03,223.49,223.49,27925.0,218.9927,219.0709,218.5428,218.5428,27925.0
2024-06-26 15:50:00,223.49,224.09,223.49,223.54,104148.0,218.5428,219.1296,218.5428,218.5917,104148.0
2024-06-27 09:30:00,224.58,225.22,224.13,224.34,48704.0,219.6087,220.2346,219.1687,219.374,48704.0
2024-06-27 09:40:00,224.67,224.67,223.57,223.81,17746.0,219.6967,219.6967,218.6211,218.8558,17746.0
2024-06-27 09:50:00,223.82,224.05,223.14,224.05,14946.0,218.8655,219.0904,218.2006,219.0904,14946.0
2024-06-27 10:00:00,224.01,224.52,223.88,224.03,30901.0,219.0513,219.55,218.9242,219.0709,30901.0
2024-06-27 10:10:00,224.0,224.31,223.94,224.2,16392.0,219.0416,219.3447,218.9829,219.2371,16392.0
2024-06-27 10:20:00,224.2,224.6,224.13,224.57,21018.0,219.2371,219.6283,219.1687,219.5989,21018.0
2024-06-27 10:30:00,224.6,225.33,224.55,225.03,21819.0,219.6283,220.3421,219.5794,220.0488,21819.0
2024-06-27 10:40:00,224.91,225.33,224.9,225.05,18121.0,219.9314,220.3421,219.9216,220.0683,18121.0
2024-06-27 10:50:00,225.07,225.24,224.79,224.85,21665.0,220.0879,220.2541,219.8141,219.8727,21665.0
2024-06-27 11:00:00,224.83,225.0,224.69,224.84,14409.0,219.8532,220.0194,219.7163,219.863,14409.0
2024-06-27 11:10:00,224.86,224.86,224.56,224.8,10439.0,219.8825,219.8825,219.5892,219.8238,10439.0
2024-06-27 11:20:00,224.75,224.89,224.6,224.75,9029.0,219.775,219.9119,219.6283,219.775,9029.0
2024-06-27 11:30:00,224.73,224.87,224.63,224.7,14790.0,219.7554,219.8923,219.6576,219.7261,14790.0
2024-06-27 11:40:00,224.67,224.88,224.56,224.84,15990.0,219.6967,219.9021,219.5892,219.863,15990.0
2024-06-27 11:50:00,224.8,224.85,224.72,224.78,8875.0,219.8238,219.8727,219.7456,219.8043,8875.0
2024-06-27 12:00:00,224.79,224.84,224.72,224.75,17422.0,219.8141,219.863,219.7456,219.775,17422.0
2024-06-27 12:10:00,224.75,224.9,224.67,224.77,11664.0,219.775,219.9216,219.6967,219.7945,11664.0
2024-06-27 12:20:00,224.8,224.85,224.5,224.55,10346.0,219.8238,219.8727,219.5305,219.5794,10346.0
2024-06-27 12:30:00,224.56,224.56,223.93,223.94,7867.0,219.5892,219.5892,218.9731,218.9829,7867.0
2024-06-27 12:40:00,223.98,224.07,223.89,224.07,6698.0,219.022,219.11,218.934,219.11,6698.0
2024-06-27 12:50:00,224.03,224.12,223.87,223.87,7017.0,219.0709,219.1589,218.9144,218.9144,7017.0
2024-06-27 13:00:00,223.84,224.0,223.79,223.98,13182.0,218.8851,219.0416,218.8362,219.022,13182.0
2024-06-27 13:10:00,223.98,224.1,223.92,224.05,19095.0,219.022,219.1393,218.9633,219.0904,19095.0
2024-06-27 13:20:00,224.02,224.15,223.97,224.11,9631.0,219.0611,219.1882,219.0122,219.1491,9631.0
2024-06-27 13:30:00,224.11,224.11,223.87,223.88,5097.0,219.1491,219.1491,218.9144,218.9242,5097.0
2024-06-27 13:40:00,223.92,223.92,223.64,223.75,10810.0,218.9633,218.9633,218.6895,218.7971,10810.0
2024-06-27 13:50:00,223.74,223.91,223.7,223.83,8633.0,218.7873,218.9535,218.7482,218.8753,8633.0
2024-06-27 14:00:00,223.71,223.74,223.55,223.7,13437.0,218.758,218.7873,218.6015,218.7482,13437.0
2024-06-27 14:10:00,223.63,223.7,223.37,223.4,22214.0,218.6797,218.7482,218.4255,218.4548,22214.0
2024-06-27 14:20:00,223.43,223.43,223.14,223.15,18845.0,218.4842,218.4842,218.2006,218.2104,18845.0
2024-06-27 14:30:00,223.16,223.16,222.78,222.98,30404.0,218.2202,218.2202,217.8486,218.0441,30404.0
2024-06-27 14:40:00,223.05,223.11,222.79,223.04,14784.0,218.1126,218.1713,217.8583,218.1028,14784.0
2024-06-27 14:50:00,223.08,223.47,223.08,223.37,22420.0,218.1419,218.5233,218.1419,218.4255,22420.0
2024-06-27 15:00:00,223.38,223.5,223.24,223.33,11807.0,218.4353,218.5526,218.2984,218.3864,11807.0
2024-06-27 15:10:00,223.37,223.37,223.0,223.15,40243.0,218.4255,218.4255,218.0637,218.2104,40243.0
2024-06-27 15:20:00,223.15,223.45,223.14,223.45,12528.0,218.2104,218.5037,218.2006,218.5037,12528.0
2024-06-27 15:30:00,223.43,223.65,223.3,223.59,18006.0,218.4842,218.6993,218.3571,218.6406,18006.0
2024-06-27 15:40:00,223.51,223.89,223.51,223.79,21319.0,218.5624,218.934,218.5624,218.8362,21319.0
2024-06-27 15:50:00,223.8,224.06,223.27,223.63,99799.0,218.846,219.1002,218.3277,218.6797,99799.0
2024-06-28 09:30:00,224.9,227.44,224.3,226.27,74162.0,219.9216,222.4054,219.3349,221.2613,74162.0
2024-06-28 09:40:00,226.32,226.35,225.55,225.89,25122.0,221.3102,221.3395,220.5572,220.8897,25122.0
2024-06-28 09:50:00,225.88,226.19,225.77,225.83,23141.0,220.8799,221.1831,220.7724,220.831,23141.0
2024-06-28 10:00:00,225.88,226.18,225.71,225.94,18352.0,220.8799,221.1733,220.7137,220.9386,18352.0
2024-06-28 10:10:00,225.9,226.34,225.8,226.15,24346.0,220.8995,221.3298,220.8017,221.144,24346.0
2024-06-28 10:20:00,226.14,227.07,226.13,226.93,19504.0,221.1342,222.0436,221.1244,221.9067,19504.0
2024-06-28 10:30:00,226.96,227.17,226.85,227.03,15323.0,221.936,222.1414,221.8285,222.0045,15323.0
2024-06-28 10:40:00,227.12,227.12,226.6,226.74,36260.0,222.0925,222.0925,221.584,221.7209,36260.0
2024-06-28 10:50:00,226.75,226.96,226.33,226.45,35497.0,221.7307,221.936,221.32,221.4373,35497.0
2024-06-28 11:00:00,226.45,226.45,225.44,225.5,70212.0,221.4373,221.4373,220.4497,220.5084,70212.0
2024-06-28 11:10:00,225.49,226.0,225.33,225.84,49514.0,220.4986,220.9973,220.3421,220.8408,49514.0
2024-06-28 11:20:00,225.84,225.97,225.46,225.84,19306.0,220.8408,220.9679,220.4692,220.8408,19306.0
2024-06-28 11:30:00,225.77,226.37,225.71,226.32,18345.0,220.7724,221.3591,220.7137,221.3102,18345.0
2024-06-28 11:40:00,226.3,226.34,225.93,225.94,15675.0,221.2906,221.3298,220.9288,220.9386,15675.0
2024-06-28 11:50:00,225.99,226.32,225.96,226.12,18985.0,220.9875,221.3102,220.9582,221.1146,18985.0
2024-06-28 12:00:00,226.08,226.2,226.03,226.09,10980.0,221.0755,221.1929,221.0266,221.0853,10980.0
2024-06-28 12:10:00,226.08,226.08,225.72,225.96,24224.0,221.0755,221.0755,220.7235,220.9582,24224.0
2024-06-28 12:20:00,226.01,226.28,225.92,226.26,7913.0,221.0071,221.2711,220.9191,221.2515,7913.0
2024-06-28 12:30:00,226.26,226.57,226.23,226.27,14826.0,221.2515,221.5547,221.2222,221.2613,14826.0
2024-06-28 12:40:00,226.33,226.58,226.31,226.54,7637.0,221.32,221.5644,221.3004,221.5253,7637.0
2024-06-28 12:50:00,226.53,226.78,226.52,226.69,15005.0,221.5156,221.76,221.5058,221.672,15005.0
2024-06-28 13:00:00,226.7,226.88,226.64,226.79,18526.0,221.6818,221.8578,221.6231,221.7698,18526.0
2024-06-28 13:10:00,226.81,226.94,226.67,226.9,14414.0,221.7894,221.9165,221.6525,221.8774,14414.0
2024-06-28 13:20:00,226.92,226.94,226.28,226.28,9356.0,221.8969,221.9165,221.2711,221.2711,9356.0
2024-06-28 13:30:00,226.29,226.29,226.09,226.29,13850.0,221.2809,221.2809,221.0853,221.2809,13850.0
2024-06-28 13:40:00,226.28,226.36,226.02,226.06,10504.0,221.2711,221.3493,221.0168,221.056,10504.0
2024-06-28 13:50:00,226.07,226.1,225.92,226.0,14044.0,221.0657,221.0951,220.9191,220.9973,14044.0
2024-06-28 14:00:00,226.01,226.11,225.88,226.01,12579.0,221.0071,221.1048,220.8799,221.0071,12579.0
2024-06-28 14:10:00,226.01,226.16,225.98,226.11,15142.0,221.0071,221.1537,220.9777,221.1048,15142.0
2024-06-28 14:20:00,226.08,226.12,225.87,225.93,16124.0,221.0755,221.1146,220.8702,220.9288,16124.0
2024-06-28 14:30:00,225.88,226.1,225.86,225.94,11070.0,220.8799,221.0951,220.8604,220.9386,11070.0
2024-06-28 14:40:00,225.96,225.96,225.76,225.78,16849.0,220.9582,220.9582,220.7626,220.7822,16849.0
2024-06-28 14:50:00,225.8,225.86,225.65,225.79,18597.0,220.8017,220.8604,220.655,220.7919,18597.0
2024-06-28 15:00:00,225.78,225.82,225.53,225.68,26162.0,220.7822,220.8213,220.5377,220.6844,26162.0
2024-06-28 15:10:00,225.69,225.72,225.51,225.72,20583.0,220.6941,220.7235,220.5181,220.7235,20583.0
2024-06-28 15:20:00,225.71,225.94,225.71,225.93,25696.0,220.7137,220.9386,220.7137,220.9288,25696.0
2024-06-28 15:30:00,225.93,226.12,225.7,225.91,81392.0,220.9288,221.1146,220.7039,220.9093,81392.0
2024-06-28 15:40:00,225.9,226.33,225.85,226.26,51194.0,220.8995,221.32,220.8506,221.2515,51194.0
2024-06-28 15:50:00,226.26,226.96,226.2,226.3,207952.0,221.2515,221.936,221.1929,221.2906,207952.0
2024-07-01 09:30:00,226.14,226.78,225.24,225.36,49847.0,221.1342,221.76,220.2541,220.3715,49847.0
2024-07-01 09:40:00,225.52,226.63,225.32,226.58,25967.0,220.5279,221.6133,220.3323,221.5644,25967.0
2024-07-01 09:50:00,226.59,227.66,226.48,227.65,51127.0,221.5742,222.6205,221.4667,222.6108,51127.0
2024-07-01 10:00:00,227.61,227.88,226.67,226.8,38218.0,222.5716,222.8357,221.6525,221.7796,38218.0
2024-07-01 10:10:00,226.8,226.8,225.87,226.29,33340.0,221.7796,221.7796,220.8702,221.2809,33340.0
2024-07-01 10:20:00,226.24,226.59,225.94,225.98,43043.0,221.232,221.5742,220.9386,220.9777,43043.0
2024-07-01 10:30:00,226.03,226.03,225.01,225.09,24470.0,221.0266,221.0266,220.0292,220.1074,24470.0
2024-07-01 10:40:00,225.09,225.29,224.34,224.49,19739.0,220.1074,220.303,219.374,219.5207,19739.0
2024-07-01 10:50:00,224.5,225.11,224.43,224.99,35645.0,219.5305,220.127,219.462,220.0096,35645.0
2024-07-01 11:00:00,224.99,225.25,224.46,225.13,22833.0,220.0096,220.2639,219.4914,220.1465,22833.0
2024-07-01 11:10:00,225.07,225.12,224.62,224.83,25156.0,220.0879,220.1368,219.6478,219.8532,25156.0
2024-07-01 11:20:00,224.84,225.15,224.68,225.11,20140.0,219.863,220.1661,219.7065,220.127,20140.0
2024-07-01 11:30:00,225.11,225.28,224.91,224.96,23092.0,220.127,220.2932,219.9314,219.9803,23092.0
2024-07-01 11:40:00,225.02,225.41,225.01,225.09,15432.0,220.039,220.4203,220.0292,220.1074,15432.0
2024-07-01 11:50:00,225.09,225.17,224.72,224.81,20935.0,220.1074,220.1857,219.7456,219.8336,20935.0
2024-07-01 12:00:00,224.76,224.78,224.27,224.44,8075.0,219.7847,219.8043,219.3056,219.4718,8075.0
2024-07-01 12:10:00,224.48,224.63,224.37,224.63,15874.0,219.5109,219.6576,219.4034,219.6576,15874.0
2024-07-01 12:20:00,224.69,225.17,224.69,225.11,27721.0,219.7163,220.1857,219.7163,220.127,27721.0
2024-07-01 12:30:00,225.05,225.15,224.61,224.67,27398.0,220.0683,220.1661,219.6381,219.6967,27398.0
2024-07-01 12:40:00,224.67,224.75,224.46,224.46,27804.0,219.6967,219.775,219.4914,219.4914,27804.0
2024-07-01 12:50:00,224.4,224.9,224.4,224.85,16181.0,219.4327,219.9216,219.4327,219.8727,16181.0
2024-07-01 13:00:00,224.77,224.85,224.63,224.76,11673.0,219.7945,219.8727,219.6576,219.7847,11673.0
2024-07-01 13:10:00,224.77,224.77,224.39,224.47,15466.0,219.7945,219.7945,219.4229,219.5012,15466.0
2024-07-01 13:20:00,224.47,224.58,224.33,224.34,15314.0,219.5012,219.6087,219.3643,219.374,15314.0
2024-07-01 13:30:00,224.3,224.73,224.3,224.67,14011.0,219.3349,219.7554,219.3349,219.6967,14011.0
2024-07-01 13:40:00,224.71,225.0,224.71,224.94,12352.0,219.7358,220.0194,219.7358,219.9607,12352.0
2024-07-01 13:50:00,224.95,225.08,224.77,224.81,11043.0,219.9705,220.0976,219.7945,219.8336,11043.0
2024-07-01 14:00:00,224.76,225.08,224.71,225.03,15249.0,219.7847,220.0976,219.7358,220.0488,15249.0
2024-07-01 14:10:00,224.99,225.03,224.82,224.85,12412.0,220.0096,220.0488,219.8434,219.8727,12412.0
2024-07-01 14:20:00,224.85,224.86,224.57,224.59,10464.0,219.8727,219.8825,219.5989,219.6185,10464.0
2024-07-01 14:30:00,224.61,224.77,224.54,224.72,13590.0,219.6381,219.7945,219.5696,219.7456,13590.0
2024-07-01 14:40:00,224.74,224.79,224.54,224.6,9999.0,219.7652,219.8141,219.5696,219.6283,9999.0
2024-07-01 14:50:00,224.63,224.82,224.59,224.7,16360.0,219.6576,219.8434,219.6185,219.7261,16360.0
2024-07-01 15:00:00,224.7,224.7,224.35,224.36,15368.0,219.7261,219.7261,219.3838,219.3936,15368.0
2024-07-01 15:10:00,224.38,224.46,224.24,224.37,12240.0,219.4131,219.4914,219.2762,219.4034,12240.0
2024-07-01 15:20:00,224.37,224.4,224.15,224.26,18512.0,219.4034,219.4327,219.1882,219.2958,18512.0
2024-07-01 15:30:00,224.23,224.57,224.19,224.56,22199.0,219.2665,219.5989,219.2274,219.5892,22199.0
2024-07-01 15:40:00,224.53,224.73,224.46,224.66,29084.0,219.5598,219.7554,219.4914,219.6869,29084.0
2024-07-01 15:50:00,224.66,225.05,224.66,224.73,97630.0,219.6869,220.0683,219.6869,219.7554,97630.0
2024-07-02 09:30:00,224.86,225.17,224.06,224.95,31938.0,219.8825,220.1857,219.1002,219.9705,31938.0
2024-07-02 09:40:00,225.09,225.18,224.23,224.93,16596.0,220.1074,220.1954,219.2665,219.951,16596.0
2024-07-02 09:50:00,224.84,224.98,224.46,224.59,20273.0,219.863,219.9999,219.4914,219.6185,20273.0
2024-07-02 10:00:00,224.76,224.83,224.44,224.67,28462.0,219.7847,219.8532,219.4718,219.6967,28462.0
2024-07-02 10:10:00,224.7,224.83,224.53,224.6,16797.0,219.7261,219.8532,219.5598,219.6283,16797.0
2024-07-02 10:20:00,224.57,225.12,224.53,224.95,24398.0,219.5989,220.1368,219.5598,219.9705,24398.0
2024-07-02 10:30:00,224.94,225.0,224.33,224.4,23146.0,219.9607,220.0194,219.3643,219.4327,23146.0
2024-07-02 10:40:00,224.33,224.36,224.0,224.27,17059.0,219.3643,219.3936,219.0416,219.3056,17059.0
2024-07-02 10:50:00,224.23,224.48,224.09,224.38,13747.0,219.2665,219.5109,219.1296,219.4131,13747.0
2024-07-02 11:00:00,224.38,224.38,224.21,224.28,9987.0,219.4131,219.4131,219.2469,219.3154,9987.0
2024-07-02 11:10:00,224.27,224.7,224.26,224.7,10878.0,219.3056,219.7261,219.2958,219.7261,10878.0
2024-07-02 11:20:00,224.69,224.83,224.61,224.68,14582.0,219.7163,219.8532,219.6381,219.7065,14582.0
2024-07-02 11:30:00,224.64,224.72,224.43,224.45,14855.0,219.6674,219.7456,219.462,219.4816,14855.0
2024-07-02 11:40:00,224.48,224.52,224.16,224.33,12469.0,219.5109,219.55,219.198,219.3643,12469.0
2024-07-02 11:50:00,224.34,224.39,224.1,224.36,19672.0,219.374,219.4229,219.1393,219.3936,19672.0
2024-07-02 12:00:00,224.33,224.4,224.16,224.31,14411.0,219.3643,219.4327,219.198,219.3447,14411.0
2024-07-02 12:10:00,224.36,224.36,224.25,224.31,13153.0,219.3936,219.3936,219.286,219.3447,13153.0
2024-07-02 12:20:00,224.3,224.3,223.99,223.99,31165.0,219.3349,219.3349,219.0318,219.0318,31165.0
2024-07-02 12:30:00,223.98,224.06,223.94,224.05,25529.0,219.022,219.1002,218.9829,219.0904,25529.0
2024-07-02 12:40:00,224.04,224.23,224.0,224.03,9429.0,219.0807,219.2665,219.0416,219.0709,9429.0
2024-07-02 12:50:00,224.03,224.19,223.89,223.9,6143.0,219.0709,219.2274,218.934,218.9438,6143.0
2024-07-02 13:00:00,223.88,224.09,223.82,224.05,12554.0,218.9242,219.1296,218.8655,219.0904,12554.0
2024-07-02 13:10:00,224.05,224.13,223.97,223.97,12935.0,219.0904,219.1687,219.0122,219.0122,12935.0
2024-07-02 13:20:00,224.01,224.08,223.94,223.97,17447.0,219.0513,219.1198,218.9829,219.0122,17447.0
2024-07-02 13:30:00,223.92,224.11,223.85,224.06,11245.0,218.9633,219.1491,218.8949,219.1002,11245.0
2024-07-02 13:40:00,224.1,224.39,224.03,224.28,22755.0,219.1393,219.4229,219.0709,219.3154,22755.0
2024-07-02 13:50:00,224.3,224.34,224.04,224.13,21177.0,219.3349,219.374,219.0807,219.1687,21177.0
2024-07-02 14:00:00,224.1,224.29,224.1,224.28,8661.0,219.1393,219.3251,219.1393,219.3154,8661.0
2024-07-02 14:10:00,224.31,224.41,224.24,224.34,10431.0,219.3447,219.4425,219.2762,219.374,10431.0
2024-07-02 14:20:00,224.34,224.36,224.18,224.18,17235.0,219.374,219.3936,219.2176,219.2176,17235.0
2024-07-02 14:30:00,224.18,224.45,224.14,224.39,14239.0,219.2176,219.4816,219.1785,219.4229,14239.0
2024-07-02 14:40:00,224.4,224.48,224.28,224.31,10409.0,219.4327,219.5109,219.3154,219.3447,10409.0
2024-07-02 14:50:00,224.27,224.57,224.27,224.49,19509.0,219.3056,219.5989,219.3056,219.5207,19509.0
2024-07-02 15:00:00,224.47,224.52,224.35,224.47,13858.0,219.5012,219.55,219.3838,219.5012,13858.0
2024-07-02 15:10:00,224.47,224.66,224.46,224.65,13728.0,219.5012,219.6869,219.4914,219.6772,13728.0
2024-07-02 15:20:00,224.67,224.76,224.54,224.74,16747.0,219.6967,219.7847,219.5696,219.7652,16747.0
2024-07-02 15:30:00,224.74,224.88,224.71,224.88,27253.0,219.7652,219.9021,219.7358,219.9021,27253.0
2024-07-02 15:40:00,224.89,225.21,224.87,225.04,35480.0,219.9119,220.2248,219.8923,220.0585,35480.0
2024-07-02 15:50:00,224.99,225.54,224.91,225.5,111618.0,220.0096,220.5475,219.9314,220.5084,111618.0
2024-07-03 09:30:00,225.96,226.34,225.01,225.61,36639.0,220.9582,221.3298,220.0292,220.6159,36639.0
2024-07-03 09:40:00,225.7,226.54,225.47,226.29,23440.0,220.7039,221.5253,220.479,221.2809,23440.0
2024-07-03 09:50:00,226.16,227.3,226.16,227.03,41376.0,221.1537,222.2685,221.1537,222.0045,41376.0
2024-07-03 10:00:00,227.05,227.59,226.62,227.37,41588.0,222.024,222.5521,221.6036,222.337,41588.0
2024-07-03 10:10:00,227.43,227.66,227.33,227.37,38787.0,222.3956,222.6205,222.2978,222.337,38787.0
2024-07-03 10:20:00,227.39,227.89,227.27,227.89,29431.0,222.3565,222.8454,222.2392,222.8454,29431.0
2024-07-03 10:30:00,227.86,228.1,227.7,227.71,45337.0,222.8161,223.0508,222.6597,222.6694,45337.0
2024-07-03 10:40:00,227.72,227.73,226.95,227.02,20620.0,222.6792,222.689,221.9263,221.9947,20620.0
2024-07-03 10:50:00,227.08,227.3,226.56,226.58,26151.0,222.0534,222.2685,221.5449,221.5644,26151.0
2024-07-03 11:00:00,226.65,227.05,226.5,226.81,18379.0,221.6329,222.024,221.4862,221.7894,18379.0
2024-07-03 11:10:00,226.81,226.82,226.43,226.48,13225.0,221.7894,221.7991,221.4178,221.4667,13225.0
2024-07-03 11:20:00,226.5,226.59,226.25,226.25,24025.0,221.4862,221.5742,221.2418,221.2418,24025.0
2024-07-03 11:30:00,226.3,226.73,226.26,226.73,24482.0,221.2906,221.7111,221.2515,221.7111,24482.0
2024-07-03 11:40:00,226.68,226.73,226.12,226.42,18906.0,221.6622,221.7111,221.1146,221.408,18906.0
2024-07-03 11:50:00,226.42,226.47,226.11,226.22,25855.0,221.408,221.4569,221.1048,221.2124,25855.0
2024-07-03 12:00:00,226.2,226.22,225.97,226.11,25822.0,221.1929,221.2124,220.9679,221.1048,25822.0
2024-07-03 12:10:00,226.08,226.42,225.97,226.25,15372.0,221.0755,221.408,220.9679,221.2418,15372.0
2024-07-03 12:20:00,226.3,226.3,226.0,226.0,26176.0,221.2906,221.2906,220.9973,220.9973,26176.0
2024-07-03 12:30:00,226.0,226.32,225.99,226.26,22381.0,220.9973,221.3102,220.9875,221.2515,22381.0
2024-07-03 12:40:00,226.24,226.38,226.17,226.21,30052.0,221.232,221.3689,221.1635,221.2026,30052.0
2024-07-03 12:50:00,226.21,226.61,225.53,225.53,91815.0,221.2026,221.5938,220.5377,220.5377,91815.0
2024-07-05 09:30:00,225.16,226.68,224.07,224.49,46163.0,220.1759,221.6622,219.11,219.5207,46163.0
2024-07-05 09:40:00,224.32,224.75,223.82,224.22,25666.0,219.3545,219.775,218.8655,219.2567,25666.0
2024-07-05 09:50:00,224.14,224.63,223.53,224.11,15359.0,219.1785,219.6576,218.582,219.1491,15359.0
2024-07-05 10:00:00,223.85,224.09,223.15,223.34,25184.0,218.8949,219.1296,218.2104,218.3962,25184.0
2024-07-05 10:10:00,223.32,223.71,223.12,223.27,19064.0,218.3766,218.758,218.181,218.3277,19064.0
2024-07-05 10:20:00,223.34,223.34,222.82,223.12,19682.0,218.3962,218.3962,217.8877,218.181,19682.0
2024-07-05 10:30:00,223.17,223.69,223.15,223.65,10352.0,218.2299,218.7384,218.2104,218.6993,10352.0
2024-07-05 10:40:00,223.67,224.02,223.45,223.83,16843.0,218.7189,219.0611,218.5037,218.8753,16843.0
2024-07-05 10:50:00,223.81,224.3,223.74,224.28,12237.0,218.8558,219.3349,218.7873,219.3154,12237.0
2024-07-05 11:00:00,224.28,224.44,224.04,224.44,7915.0,219.3154,219.4718,219.0807,219.4718,7915.0
2024-07-05 11:10:00,224.47,224.57,224.32,224.4,10525.0,219.5012,219.5989,219.3545,219.4327,10525.0
2024-07-05 11:20:00,224.45,224.5,224.24,224.3,9314.0,219.4816,219.5305,219.2762,219.3349,9314.0
2024-07-05 11:30:00,224.36,224.42,224.16,224.17,4586.0,219.3936,219.4523,219.198,219.2078,4586.0
2024-07-05 11:40:00,224.24,224.37,224.18,224.3,9873.0,219.2762,219.4034,219.2176,219.3349,9873.0
2024-07-05 11:50:00,224.32,224.43,224.23,224.41,8836.0,219.3545,219.462,219.2665,219.4425,8836.0
2024-07-05 12:00:00,224.35,224.37,224.16,224.36,6879.0,219.3838,219.4034,219.198,219.3936,6879.0
2024-07-05 12:10:00,224.31,224.38,224.21,224.21,7523.0,219.3447,219.4131,219.2469,219.2469,7523.0
2024-07-05 12:20:00,224.26,224.32,224.16,224.16,6192.0,219.2958,219.3545,219.198,219.198,6192.0
2024-07-05 12:30:00,224.2,224.33,224.19,224.28,12015.0,219.2371,219.3643,219.2274,219.3154,12015.0
2024-07-05 12:40:00,224.26,224.28,224.06,224.26,5158.0,219.2958,219.3154,219.1002,219.2958,5158.0
2024-07-05 12:50:00,224.26,224.32,224.22,224.25,4066.0,219.2958,219.3545,219.2567,219.286,4066.0
2024-07-05 13:00:00,224.25,224.53,224.22,224.48,11372.0,219.286,219.5598,219.2567,219.5109,11372.0
2024-07-05 13:10:00,224.44,224.44,224.14,224.25,8361.0,219.4718,219.4718,219.1785,219.286,8361.0
2024-07-05 13:20:00,224.28,224.49,224.27,224.49,7250.0,219.3154,219.5207,219.3056,219.5207,7250.0
2024-07-05 13:30:00,224.51,224.81,224.5,224.8,7559.0,219.5403,219.8336,219.5305,219.8238,7559.0
2024-07-05 13:40:00,224.81,224.93,224.78,224.87,8774.0,219.8336,219.951,219.8043,219.8923,8774.0
2024-07-05 13:50:00,224.95,225.02,224.89,225.02,7283.0,219.9705,220.039,219.9119,220.039,7283.0
2024-07-05 14:00:00,225.0,225.01,224.88,224.94,8639.0,220.0194,220.0292,219.9021,219.9607,8639.0
2024-07-05 14:10:00,224.89,225.01,224.87,225.01,3601.0,219.9119,220.0292,219.8923,220.0292,3601.0
2024-07-05 14:20:00,225.01,225.01,224.82,224.86,8141.0,220.0292,220.0292,219.8434,219.8825,8141.0
2024-07-05 14:30:00,224.89,225.19,224.86,225.17,8587.0,219.9119,220.2052,219.8825,220.1857,8587.0
2024-07-05 14:40:00,225.13,225.24,225.13,225.19,7841.0,220.1465,220.2541,220.1465,220.2052,7841.0
2024-07-05 14:50:00,225.15,225.22,224.87,224.88,20328.0,220.1661,220.2346,219.8923,219.9021,20328.0
2024-07-05 15:00:00,224.89,225.04,224.84,224.88,10217.0,219.9119,220.0585,219.863,219.9021,10217.0
2024-07-05 15:10:00,224.86,224.94,224.77,224.79,11416.0,219.8825,219.9607,219.7945,219.8141,11416.0
2024-07-05 15:20:00,224.81,224.84,224.69,224.72,9130.0,219.8336,219.863,219.7163,219.7456,9130.0
2024-07-05 15:30:00,224.72,224.93,224.71,224.89,12950.0,219.7456,219.951,219.7358,219.9119,12950.0
2024-07-05 15:40:00,224.89,224.98,224.75,224.75,21333.0,219.9119,219.9999,219.775,219.775,21333.0
2024-07-05 15:50:00,224.78,225.18,224.75,225.13,138371.0,219.8043,220.1954,219.775,220.1465,138371.0
2024-07-08 09:30:00,224.51,224.68,223.85,224.44,46016.0,219.5403,219.7065,218.8949,219.4718,46016.0
2024-07-08 09:40:00,224.35,224.44,223.72,224.02,35790.0,219.3838,219.4718,218.7678,219.0611,35790.0
2024-07-08 09:50:00,223.97,223.97,223.11,223.29,36187.0,219.0122,219.0122,218.1713,218.3473,36187.0
2024-07-08 10:00:00,223.39,223.81,222.92,223.1,23493.0,218.4451,218.8558,217.9855,218.1615,23493.0
2024-07-08 10:10:00,223.16,223.75,223.1,223.56,31001.0,218.2202,218.7971,218.1615,218.6113,31001.0
2024-07-08 10:20:00,223.61,223.62,222.89,223.03,26246.0,218.6602,218.67,217.9561,218.093,26246.0
2024-07-08 10:30:00,223.18,223.49,223.03,223.37,15420.0,218.2397,218.5428,218.093,218.4255,15420.0
2024-07-08 10:40:00,223.33,223.42,223.16,223.34,14164.0,218.3864,218.4744,218.2202,218.3962,14164.0
2024-07-08 10:50:00,223.36,223.41,223.17,223.41,12338.0,218.4157,218.4646,218.2299,218.4646,12338.0
2024-07-08 11:00:00,223.37,223.44,223.27,223.35,13228.0,218.4255,218.494,218.3277,218.4059,13228.0
2024-07-08 11:10:00,223.4,223.49,223.18,223.21,16467.0,218.4548,218.5428,218.2397,218.269,16467.0
2024-07-08 11:20:00,223.26,223.31,222.94,223.07,15207.0,218.3179,218.3668,218.005,218.1321,15207.0
2024-07-08 11:30:00,223.01,223.01,222.77,222.8,18231.0,218.0735,218.0735,217.8388,217.8681,18231.0
2024-07-08 11:40:00,222.73,222.91,222.63,222.86,12139.0,217.7997,217.9757,217.7019,217.9268,12139.0
2024-07-08 11:50:00,222.86,222.94,222.56,222.66,20354.0,217.9268,218.005,217.6334,217.7312,20354.0
2024-07-08 12:00:00,222.6,222.6,222.43,222.44,16630.0,217.6725,217.6725,217.5063,217.5161,16630.0
2024-07-08 12:10:00,222.46,222.82,222.31,222.78,21037.0,217.5356,217.8877,217.389,217.8486,21037.0
2024-07-08 12:20:00,222.84,222.87,222.66,222.69,12692.0,217.9072,217.9366,217.7312,217.7606,12692.0
2024-07-08 12:30:00,222.66,223.21,222.65,223.1,15391.0,217.7312,218.269,217.7214,218.1615,15391.0
2024-07-08 12:40:00,223.1,223.17,222.99,223.09,16200.0,218.1615,218.2299,218.0539,218.1517,16200.0
2024-07-08 12:50:00,223.11,223.16,222.94,223.08,12271.0,218.1713,218.2202,218.005,218.1419,12271.0
2024-07-08 13:00:00,223.09,223.11,222.5,222.5,12559.0,218.1517,218.1713,217.5748,217.5748,12559.0
2024-07-08 13:10:00,222.51,222.61,222.4,222.61,11398.0,217.5845,217.6823,217.477,217.6823,11398.0
2024-07-08 13:20:00,222.59,222.88,222.59,222.75,9472.0,217.6628,217.9463,217.6628,217.8192,9472.0
2024-07-08 13:30:00,222.68,222.98,222.68,222.88,8788.0,217.7508,218.0441,217.7508,217.9463,8788.0
2024-07-08 13:40:00,222.88,223.06,222.75,222.83,17197.0,217.9463,218.1224,217.8192,217.8975,17197.0
2024-07-08 13:50:00,222.82,222.96,222.66,222.9,19860.0,217.8877,218.0246,217.7312,217.9659,19860.0
2024-07-08 14:00:00,222.91,222.91,222.57,222.7,8102.0,217.9757,217.9757,217.6432,217.7703,8102.0
2024-07-08 14:10:00,222.66,222.7,222.54,222.58,14381.0,217.7312,217.7703,217.6139,217.653,14381.0
2024-07-08 14:20:00,222.57,222.68,222.52,222.61,10468.0,217.6432,217.7508,217.5943,217.6823,10468.0
2024-07-08 14:30:00,222.69,222.74,222.44,222.44,10446.0,217.7606,217.8094,217.5161,217.5161,10446.0
2024-07-08 14:40:00,222.42,222.47,222.13,222.3,16686.0,217.4965,217.5454,217.213,217.3792,16686.0
2024-07-08 14:50:00,222.29,222.6,222.28,222.51,11640.0,217.3694,217.6725,217.3596,217.5845,11640.0
2024-07-08 15:00:00,222.52,222.84,222.44,222.78,13157.0,217.5943,217.9072,217.5161,217.8486,13157.0
2024-07-08 15:10:00,222.76,222.84,222.69,222.72,17513.0,217.829,217.9072,217.7606,217.7899,17513.0
2024-07-08 15:20:00,222.77,223.21,222.77,223.18,13822.0,217.8388,218.269,217.8388,218.2397,13822.0
2024-07-08 15:30:00,223.19,223.64,223.14,223.64,44863.0,218.2495,218.6895,218.2006,218.6895,44863.0
2024-07-08 15:40:00,223.64,224.03,223.64,224.01,50964.0,218.6895,219.0709,218.6895,219.0513,50964.0
2024-07-08 15:50:00,223.99,224.1,223.33,223.39,132712.0,219.0318,219.1393,218.3864,218.4451,132712.0
2024-07-09 09:30:00,222.28,222.91,221.26,221.91,47479.0,217.3596,217.9757,216.3622,216.9978,47479.0
2024-07-09 09:40:00,221.89,222.42,221.63,222.04,16061.0,216.9783,217.4965,216.724,217.1249,16061.0
2024-07-09 09:50:00,221.94,222.24,221.81,222.08,14388.0,217.0272,217.3205,216.9,217.1641,14388.0
2024-07-09 10:00:00,222.12,222.23,220.91,220.97,22598.0,217.2032,217.3107,216.02,216.0786,22598.0
2024-07-09 10:10:00,220.98,221.03,220.63,220.99,29641.0,216.0884,216.1373,215.7462,216.0982,29641.0
2024-07-09 10:20:00,220.93,221.21,220.79,221.1,29746.0,216.0395,216.3133,215.9026,216.2058,29746.0
2024-07-09 10:30:00,221.05,221.8,220.99,221.72,24280.0,216.1569,216.8903,216.0982,216.812,24280.0
2024-07-09 10:40:00,221.72,221.8,221.41,221.63,10792.0,216.812,216.8903,216.5089,216.724,10792.0
2024-07-09 10:50:00,221.51,221.51,221.13,221.15,8591.0,216.6067,216.6067,216.2351,216.2546,8591.0
2024-07-09 11:00:00,221.13,221.5,221.03,221.5,23471.0,216.2351,216.5969,216.1373,216.5969,23471.0
2024-07-09 11:10:00,221.5,221.57,221.23,221.37,16032.0,216.5969,216.6653,216.3329,216.4698,16032.0
2024-07-09 11:20:00,221.31,221.63,221.28,221.63,11562.0,216.4111,216.724,216.3818,216.724,11562.0
2024-07-09 11:30:00,221.63,221.91,221.53,221.81,14670.0,216.724,216.9978,216.6262,216.9,14670.0
2024-07-09 11:40:00,221.75,221.75,221.56,221.68,8797.0,216.8414,216.8414,216.6556,216.7729,8797.0
2024-07-09 11:50:00,221.73,221.94,221.67,221.81,9937.0,216.8218,217.0272,216.7631,216.9,9937.0
2024-07-09 12:00:00,221.87,222.14,221.86,222.02,16784.0,216.9587,217.2227,216.9489,217.1054,16784.0
2024-07-09 12:10:00,222.11,222.22,222.01,222.1,12914.0,217.1934,217.301,217.0956,217.1836,12914.0
2024-07-09 12:20:00,222.1,222.36,222.1,222.32,9676.0,217.1836,217.4379,217.1836,217.3987,9676.0
2024-07-09 12:30:00,222.31,222.36,222.11,222.26,16600.0,217.389,217.4379,217.1934,217.3401,16600.0
2024-07-09 12:40:00,222.25,222.73,222.24,222.73,14886.0,217.3303,217.7997,217.3205,217.7997,14886.0
2024-07-09 12:50:00,222.73,222.79,222.33,222.41,11855.0,217.7997,217.8583,217.4085,217.4868,11855.0
2024-07-09 13:00:00,222.42,222.6,222.31,222.5,13652.0,217.4965,217.6725,217.389,217.5748,13652.0
2024-07-09 13:10:00,222.5,222.56,222.18,222.31,10404.0,217.5748,217.6334,217.2618,217.389,10404.0
2024-07-09 13:20:00,222.25,222.31,222.22,222.29,8676.0,217.3303,217.389,217.301,217.3694,8676.0
2024-07-09 13:30:00,222.27,222.45,222.22,222.33,11604.0,217.3499,217.5259,217.301,217.4085,11604.0
2024-07-09 13:40:00,222.36,222.36,222.16,222.23,6600.0,217.4379,217.4379,217.2423,217.3107,6600.0
2024-07-09 13:50:00,222.23,222.43,222.18,222.22,10194.0,217.3107,217.5063,217.2618,217.301,10194.0
2024-07-09 14:00:00,222.25,222.27,222.08,222.15,12982.0,217.3303,217.3499,217.1641,217.2325,12982.0
2024-07-09 14:10:00,222.15,222.36,222.1,222.26,8300.0,217.2325,217.4379,217.1836,217.3401,8300.0
2024-07-09 14:20:00,222.32,222.39,222.23,222.31,10239.0,217.3987,217.4672,217.3107,217.389,10239.0
2024-07-09 14:30:00,222.34,222.5,222.31,222.39,9247.0,217.4183,217.5748,217.389,217.4672,9247.0
2024-07-09 14:40:00,222.42,222.42,222.23,222.29,7760.0,217.4965,217.4965,217.3107,217.3694,7760.0
2024-07-09 14:50:00,222.28,222.34,222.21,222.23,12083.0,217.3596,217.4183,217.2912,217.3107,12083.0
2024-07-09 15:00:00,222.21,222.21,221.99,222.04,8306.0,217.2912,217.2912,217.076,217.1249,8306.0
2024-07-09 15:10:00,222.04,222.09,221.95,221.98,13875.0,217.1249,217.1738,217.0369,217.0663,13875.0
2024-07-09 15:20:00,222.01,222.14,221.96,222.13,13525.0,217.0956,217.2227,217.0467,217.213,13525.0
2024-07-09 15:30:00,222.15,222.23,222.08,222.17,18641.0,217.2325,217.3107,217.1641,217.2521,18641.0
2024-07-09 15:40:00,222.18,222.18,221.89,221.96,29159.0,217.2618,217.2618,216.9783,217.0467,29159.0
2024-07-09 15:50:00,221.99,222.18,221.69,221.8,115014.0,217.076,217.2618,216.7827,216.8903,115014.0
2024-07-10 09:30:00,222.34,223.19,221.93,222.68,52436.0,217.4183,218.2495,217.0174,217.7508,52436.0
2024-07-10 09:40:00,222.59,223.3,222.42,222.82,10682.0,217.6628,218.3571,217.4965,217.8877,10682.0
2024-07-10 09:50:00,222.82,223.08,222.76,222.98,23033.0,217.8877,218.1419,217.829,218.0441,23033.0
2024-07-10 10:00:00,222.97,223.26,222.91,223.21,22792.0,218.0344,218.3179,217.9757,218.269,22792.0
2024-07-10 10:10:00,223.21,223.5,223.19,223.31,19264.0,218.269,218.5526,218.2495,218.3668,19264.0
2024-07-10 10:20:00,223.35,223.51,222.9,222.91,13112.0,218.4059,218.5624,217.9659,217.9757,13112.0
2024-07-10 10:30:00,222.91,223.39,222.91,223.07,16049.0,217.9757,218.4451,217.9757,218.1321,16049.0
2024-07-10 10:40:00,223.06,223.27,222.97,223.03,19533.0,218.1224,218.3277,218.0344,218.093,19533.0
2024-07-10 10:50:00,222.98,223.07,222.75,223.04,21394.0,218.0441,218.1321,217.8192,218.1028,21394.0
2024-07-10 11:00:00,223.02,223.47,223.01,223.4,13032.0,218.0832,218.5233,218.0735,218.4548,13032.0
2024-07-10 11:10:00,223.39,223.43,223.15,223.28,14388.0,218.4451,218.4842,218.2104,218.3375,14388.0
2024-07-10 11:20:00,223.36,223.5,223.11,223.13,25735.0,218.4157,218.5526,218.1713,218.1908,25735.0
2024-07-10 11:30:00,223.13,223.14,222.56,222.9,22298.0,218.1908,218.2006,217.6334,217.9659,22298.0
2024-07-10 11:40:00,222.93,222.95,222.64,222.79,16247.0,217.9952,218.0148,217.7117,217.8583,16247.0
2024-07-10 11:50:00,222.81,222.83,222.69,222.79,10430.0,217.8779,217.8975,217.7606,217.8583,10430.0
2024-07-10 12:00:00,222.83,222.97,222.83,222.87,23830.0,217.8975,218.0344,217.8975,217.9366,23830.0
2024-07-10 12:10:00,222.92,223.05,222.76,222.96,14044.0,217.9855,218.1126,217.829,218.0246,14044.0
2024-07-10 12:20:00,222.98,223.07,222.83,222.92,24815.0,218.0441,218.1321,217.8975,217.9855,24815.0
2024-07-10 12:30:00,222.92,223.02,222.91,222.95,11576.0,217.9855,218.0832,217.9757,218.0148,11576.0
2024-07-10 12:40:00,222.96,223.03,222.85,222.92,42657.0,218.0246,218.093,217.917,217.9855,42657.0
2024-07-10 12:50:00,222.92,222.95,222.72,222.91,12806.0,217.9855,218.0148,217.7899,217.9757,12806.0
2024-07-10 13:00:00,222.93,222.95,222.66,222.75,27164.0,217.9952,218.0148,217.7312,217.8192,27164.0
2024-07-10 13:10:00,222.74,222.93,222.63,222.79,21040.0,217.8094,217.9952,217.7019,217.8583,21040.0
2024-07-10 13:20:00,222.8,222.85,222.59,222.65,7611.0,217.8681,217.917,217.6628,217.7214,7611.0
2024-07-10 13:30:00,222.66,222.7,222.44,222.51,10382.0,217.7312,217.7703,217.5161,217.5845,10382.0
2024-07-10 13:40:00,222.54,222.56,222.37,222.5,35862.0,217.6139,217.6334,217.4476,217.5748,35862.0
2024-07-10 13:50:00,222.47,222.47,222.17,222.31,19997.0,217.5454,217.5454,217.2521,217.389,19997.0
2024-07-10 14:00:00,222.31,222.47,222.28,222.29,17249.0,217.389,217.5454,217.3596,217.3694,17249.0
2024-07-10 14:10:00,222.39,222.59,222.32,222.56,24223.0,217.4672,217.6628,217.3987,217.6334,24223.0
2024-07-10 14:20:00,222.55,222.64,222.4,222.6,20243.0,217.6237,217.7117,217.477,217.6725,20243.0
2024-07-10 14:30:00,222.59,222.89,222.55,222.89,25029.0,217.6628,217.9561,217.6237,217.9561,25029.0
2024-07-10 14:40:00,222.88,222.97,222.73,222.74,34496.0,217.9463,218.0344,217.7997,217.8094,34496.0
2024-07-10 14:50:00,222.76,222.76,222.62,222.69,13797.0,217.829,217.829,217.6921,217.7606,13797.0
2024-07-10 15:00:00,222.77,222.86,222.72,222.8,19752.0,217.8388,217.9268,217.7899,217.8681,19752.0
2024-07-10 15:10:00,222.77,222.88,222.72,222.88,13283.0,217.8388,217.9463,217.7899,217.9463,13283.0
2024-07-10 15:20:00,222.89,222.91,222.8,222.85,23675.0,217.9561,217.9757,217.8681,217.917,23675.0
2024-07-10 15:30:00,222.85,222.94,222.78,222.9,23593.0,217.917,218.005,217.8486,217.9659,23593.0
2024-07-10 15:40:00,222.89,223.06,222.75,222.99,37624.0,217.9561,218.1224,217.8192,218.0539,37624.0
2024-07-10 15:50:00,223.03,224.53,223.02,224.38,118737.0,218.093,219.5598,218.0832,219.4131,118737.0
2024-07-11 09:30:00,224.85,225.11,224.25,224.96,34510.0,219.8727,220.127,219.286,219.9803,34510.0
2024-07-11 09:40:00,224.93,225.66,224.93,225.57,4974.0,219.951,220.6648,219.951,220.5768,4974.0
2024-07-11 09:50:00,225.75,226.27,225.58,225.83,18030.0,220.7528,221.2613,220.5866,220.831,18030.0
2024-07-11 10:00:00,225.96,226.54,225.91,226.54,24026.0,220.9582,221.5253,220.9093,221.5253,24026.0
2024-07-11 10:10:00,226.4,227.22,226.34,227.14,43161.0,221.3884,222.1903,221.3298,222.112,43161.0
2024-07-11 10:20:00,227.09,227.1,226.66,226.66,14470.0,222.0632,222.0729,221.6427,221.6427,14470.0
2024-07-11 10:30:00,226.69,227.09,226.61,226.97,11524.0,221.672,222.0632,221.5938,221.9458,11524.0
2024-07-11 10:40:00,227.09,227.43,226.79,227.12,13859.0,222.0632,222.3956,221.7698,222.0925,13859.0
2024-07-11 10:50:00,227.17,227.82,227.06,227.82,14616.0,222.1414,222.777,222.0338,222.777,14616.0
2024-07-11 11:00:00,227.92,228.31,227.91,228.11,14475.0,222.8748,223.2562,222.865,223.0606,14475.0
2024-07-11 11:10:00,228.11,228.18,227.78,227.87,11162.0,223.0606,223.129,222.7379,222.8259,11162.0
2024-07-11 11:20:00,227.92,228.1,227.77,228.1,19683.0,222.8748,223.0508,222.7281,223.0508,19683.0
2024-07-11 11:30:00,228.08,228.62,228.08,228.51,14027.0,223.0312,223.5593,223.0312,223.4517,14027.0
2024-07-11 11:40:00,228.6,228.96,228.46,228.68,9601.0,223.5397,223.8918,223.4028,223.618,9601.0
2024-07-11 11:50:00,228.5,228.97,228.5,228.79,10097.0,223.4419,223.9015,223.4419,223.7255,10097.0
2024-07-11 12:00:00,228.73,228.73,228.1,228.37,6755.0,223.6669,223.6669,223.0508,223.3148,6755.0
2024-07-11 12:10:00,228.42,228.42,228.08,228.14,9438.0,223.3637,223.3637,223.0312,223.0899,9438.0
2024-07-11 12:20:00,228.22,228.35,228.18,228.23,8034.0,223.1681,223.2953,223.129,223.1779,8034.0
2024-07-11 12:30:00,228.32,228.48,228.13,228.15,5650.0,223.2659,223.4224,223.0801,223.0997,5650.0
2024-07-11 12:40:00,228.07,228.2,227.95,228.14,8703.0,223.0215,223.1486,222.9041,223.0899,8703.0
2024-07-11 12:50:00,228.15,228.42,228.09,228.39,7356.0,223.0997,223.3637,223.041,223.3344,7356.0
2024-07-11 13:00:00,228.42,228.49,228.19,228.42,4838.0,223.3637,223.4322,223.1388,223.3637,4838.0
2024-07-11 13:10:00,228.44,228.55,228.24,228.25,10726.0,223.3833,223.4908,223.1877,223.1975,10726.0
2024-07-11 13:20:00,228.29,228.29,227.72,227.82,26255.0,223.2366,223.2366,222.6792,222.777,26255.0
2024-07-11 13:30:00,227.81,227.89,227.65,227.7,11783.0,222.7672,222.8454,222.6108,222.6597,11783.0
2024-07-11 13:40:00,227.69,227.87,227.68,227.75,11138.0,222.6499,222.8259,222.6401,222.7085,11138.0
2024-07-11 13:50:00,227.75,228.06,227.71,227.98,14647.0,222.7085,223.0117,222.6694,222.9335,14647.0
2024-07-11 14:00:00,228.04,228.23,227.98,228.23,13062.0,222.9921,223.1779,222.9335,223.1779,13062.0
2024-07-11 14:10:00,228.23,228.56,228.19,228.52,9134.0,223.1779,223.5006,223.1388,223.4615,9134.0
2024-07-11 14:20:00,228.48,228.58,228.29,228.33,7584.0,223.4224,223.5202,223.2366,223.2757,7584.0
2024-07-11 14:30:00,228.38,228.71,228.33,228.59,15246.0,223.3246,223.6473,223.2757,223.53,15246.0
2024-07-11 14:40:00,228.61,228.65,228.48,228.58,18837.0,223.5495,223.5886,223.4224,223.5202,18837.0
2024-07-11 14:50:00,228.56,228.6,228.36,228.4,11228.0,223.5006,223.5397,223.305,223.3442,11228.0
2024-07-11 15:00:00,228.47,228.49,227.96,227.96,16267.0,223.4126,223.4322,222.9139,222.9139,16267.0
2024-07-11 15:10:00,227.95,228.52,227.88,228.45,30905.0,222.9041,223.4615,222.8357,223.3931,30905.0
2024-07-11 15:20:00,228.55,228.88,228.41,228.75,24956.0,223.4908,223.8135,223.3539,223.6864,24956.0
2024-07-11 15:30:00,228.73,228.81,228.56,228.58,36389.0,223.6669,223.7451,223.5006,223.5202,36389.0
2024-07-11 15:40:00,228.56,228.84,228.48,228.64,30867.0,223.5006,223.7744,223.4224,223.5788,30867.0
2024-07-11 15:50:00,228.66,228.91,228.63,228.73,121141.0,223.5984,223.8429,223.5691,223.6669,121141.0
2024-07-12 09:30:00,229.67,230.43,228.72,229.92,36357.0,224.586,225.3292,223.6571,224.8305,36357.0
2024-07-12 09:40:00,229.79,230.5,229.75,229.95,27116.0,224.7034,225.3977,224.6643,224.8598,27116.0
2024-07-12 09:50:00,230.08,230.24,229.87,230.06,10080.0,224.987,225.1434,224.7816,224.9674,10080.0
2024-07-12 10:00:00,229.92,230.94,229.89,230.72,17331.0,224.8305,225.8279,224.8012,225.6128,17331.0
2024-07-12 10:10:00,230.76,231.51,230.59,231.45,17482.0,225.6519,226.3853,225.4857,226.3266,17482.0
2024-07-12 10:20:00,231.43,232.21,231.39,232.21,18829.0,226.3071,227.0698,226.268,227.0698,18829.0
2024-07-12 10:30:00,232.2,232.33,232.02,232.07,26956.0,227.06,227.1872,226.884,226.9329,26956.0
2024-07-12 10:40:00,232.09,232.15,231.73,231.98,41947.0,226.9525,227.0111,226.6004,226.8449,41947.0
2024-07-12 10:50:00,232.02,232.28,232.02,232.24,22759.0,226.884,227.1383,226.884,227.0992,22759.0
2024-07-12 11:00:00,232.29,232.29,231.98,232.04,16101.0,227.148,227.148,226.8449,226.9036,16101.0
2024-07-12 11:10:00,232.12,232.13,231.69,231.97,28680.0,226.9818,226.9916,226.5613,226.8351,28680.0
2024-07-12 11:20:00,232.05,232.43,231.96,232.24,28423.0,226.9134,227.285,226.8254,227.0992,28423.0
2024-07-12 11:30:00,232.24,232.29,232.0,232.04,29646.0,227.0992,227.148,226.8645,226.9036,29646.0
2024-07-12 11:40:00,232.06,232.29,231.85,232.12,27004.0,226.9231,227.148,226.7178,226.9818,27004.0
2024-07-12 11:50:00,232.14,232.29,232.02,232.18,12647.0,227.0014,227.148,226.884,227.0405,12647.0
2024-07-12 12:00:00,232.18,232.29,231.93,232.09,19241.0,227.0405,227.148,226.796,226.9525,19241.0
2024-07-12 12:10:00,232.09,232.17,231.89,232.04,16642.0,226.9525,227.0307,226.7569,226.9036,16642.0
2024-07-12 12:20:00,232.01,232.07,231.78,232.0,17050.0,226.8742,226.9329,226.6493,226.8645,17050.0
2024-07-12 12:30:00,231.98,232.06,231.77,231.96,19600.0,226.8449,226.9231,226.6396,226.8254,19600.0
2024-07-12 12:40:00,231.91,232.06,231.83,231.83,10478.0,226.7765,226.9231,226.6982,226.6982,10478.0
2024-07-12 12:50:00,231.75,232.13,231.72,232.08,11436.0,226.62,226.9916,226.5907,226.9427,11436.0
2024-07-12 13:00:00,232.03,232.05,231.86,231.86,14730.0,226.8938,226.9134,226.7276,226.7276,14730.0
2024-07-12 13:10:00,231.86,232.08,231.75,232.03,10808.0,226.7276,226.9427,226.62,226.8938,10808.0
2024-07-12 13:20:00,232.03,232.17,231.93,231.93,7403.0,226.8938,227.0307,226.796,226.796,7403.0
2024-07-12 13:30:00,232.02,232.02,231.77,231.83,28167.0,226.884,226.884,226.6396,226.6982,28167.0
2024-07-12 13:40:00,231.83,231.85,231.65,231.8,11981.0,226.6982,226.7178,226.5222,226.6689,11981.0
2024-07-12 13:50:00,231.78,231.78,231.34,231.35,7720.0,226.6493,226.6493,226.2191,226.2289,7720.0
2024-07-12 14:00:00,231.29,231.39,231.11,231.39,15753.0,226.1702,226.268,225.9942,226.268,15753.0
2024-07-12 14:10:00,231.39,231.6,231.23,231.45,15353.0,226.268,226.4733,226.1115,226.3266,15353.0
2024-07-12 14:20:00,231.44,231.44,231.13,231.26,11230.0,226.3169,226.3169,226.0137,226.1408,11230.0
2024-07-12 14:30:00,231.24,231.24,231.05,231.23,8746.0,226.1213,226.1213,225.9355,226.1115,8746.0
2024-07-12 14:40:00,231.26,231.34,231.13,231.29,12662.0,226.1408,226.2191,226.0137,226.1702,12662.0
2024-07-12 14:50:00,231.27,231.29,231.1,231.2,9950.0,226.1506,226.1702,225.9844,226.0822,9950.0
2024-07-12 15:00:00,231.19,231.54,231.08,231.41,14443.0,226.0724,226.4147,225.9648,226.2875,14443.0
2024-07-12 15:10:00,231.43,231.67,231.4,231.65,16553.0,226.3071,226.5418,226.2778,226.5222,16553.0
2024-07-12 15:20:00,231.65,231.74,231.59,231.74,15810.0,226.5222,226.6102,226.4635,226.6102,15810.0
2024-07-12 15:30:00,231.72,231.76,231.23,231.23,26035.0,226.5907,226.6298,226.1115,226.1115,26035.0
2024-07-12 15:40:00,231.23,231.23,230.7,230.81,41072.0,226.1115,226.1115,225.5932,225.7008,41072.0
2024-07-12 15:50:00,230.71,230.77,230.08,230.33,121519.0,225.603,225.6617,224.987,225.2314,121519.0
2024-07-15 09:30:00,230.6,232.28,230.28,232.16,44017.0,225.4955,227.1383,225.1825,227.0209,44017.0
2024-07-15 09:40:00,232.25,233.02,231.76,232.79,28218.0,227.1089,227.8619,226.6298,227.637,28218.0
2024-07-15 09:50:00,232.84,233.37,232.4,233.22,48784.0,227.6859,228.2041,227.2556,228.0575,48784.0
2024-07-15 10:00:00,233.24,234.24,233.18,234.24,61470.0,228.077,229.0549,228.0183,229.0549,61470.0
2024-07-15 10:10:00,234.19,234.65,234.05,234.3,50249.0,229.006,229.4558,228.8691,229.1136,50249.0
2024-07-15 10:20:00,234.38,234.55,234.17,234.54,36861.0,229.1918,229.358,228.9864,229.3482,36861.0
2024-07-15 10:30:00,234.55,234.98,234.46,234.96,28240.0,229.358,229.7785,229.27,229.7589,28240.0
2024-07-15 10:40:00,234.99,235.27,234.81,234.83,41942.0,229.7883,230.0621,229.6123,229.6318,41942.0
2024-07-15 10:50:00,234.84,235.12,234.59,234.93,32282.0,229.6416,229.9154,229.3971,229.7296,32282.0
2024-07-15 11:00:00,234.93,235.11,234.75,235.11,20886.0,229.7296,229.9056,229.5536,229.9056,20886.0
2024-07-15 11:10:00,235.11,235.29,235.05,235.11,20471.0,229.9056,230.0816,229.847,229.9056,20471.0
2024-07-15 11:20:00,235.12,235.23,234.87,235.19,20613.0,229.9154,230.023,229.6709,229.9839,20613.0
2024-07-15 11:30:00,235.18,235.72,235.11,235.69,24453.0,229.9741,230.5021,229.9056,230.4728,24453.0
2024-07-15 11:40:00,235.67,236.41,235.61,236.07,45736.0,230.4532,231.1768,230.3946,230.8444,45736.0
2024-07-15 11:50:00,235.99,236.41,235.92,236.03,22513.0,230.7661,231.1768,230.6977,230.8053,22513.0
2024-07-15 12:00:00,236.03,236.08,235.83,236.02,28126.0,230.8053,230.8542,230.6097,230.7955,28126.0
2024-07-15 12:10:00,236.01,236.21,235.72,236.14,32244.0,230.7857,230.9813,230.5021,230.9128,32244.0
2024-07-15 12:20:00,236.2,236.21,235.3,235.3,20059.0,230.9715,230.9813,230.0914,230.0914,20059.0
2024-07-15 12:30:00,235.28,235.5,234.98,235.17,20565.0,230.0719,230.287,229.7785,229.9643,20565.0
2024-07-15 12:40:00,235.2,235.25,234.89,235.11,46982.0,229.9936,230.0425,229.6905,229.9056,46982.0
2024-07-15 12:50:00,235.11,235.45,235.11,235.41,13108.0,229.9056,230.2381,229.9056,230.199,13108.0
2024-07-15 13:00:00,235.41,235.46,235.03,235.31,58823.0,230.199,230.2479,229.8274,230.1012,58823.0
2024-07-15 13:10:00,235.29,235.43,235.03,235.39,38843.0,230.0816,230.2185,229.8274,230.1794,38843.0
2024-07-15 13:20:00,235.43,235.55,235.24,235.31,23133.0,230.2185,230.3359,230.0327,230.1012,23133.0
2024-07-15 13:30:00,235.33,235.36,235.17,235.31,37754.0,230.1208,230.1501,229.9643,230.1012,37754.0
2024-07-15 13:40:00,235.32,235.62,235.21,235.21,29339.0,230.111,230.4043,230.0034,230.0034,29339.0
2024-07-15 13:50:00,235.28,235.7,235.28,235.49,25110.0,230.0719,230.4826,230.0719,230.2772,25110.0
2024-07-15 14:00:00,235.49,235.79,235.45,235.79,14773.0,230.2772,230.5706,230.2381,230.5706,14773.0
2024-07-15 14:10:00,235.87,235.87,235.53,235.8,18240.0,230.6488,230.6488,230.3163,230.5804,18240.0
2024-07-15 14:20:00,235.79,236.12,235.76,236.07,15266.0,230.5706,230.8933,230.5412,230.8444,15266.0
2024-07-15 14:30:00,236.06,236.17,235.92,236.05,15789.0,230.8346,230.9422,230.6977,230.8248,15789.0
2024-07-15 14:40:00,236.09,236.23,236.07,236.14,15863.0,230.8639,231.0008,230.8444,230.9128,15863.0
2024-07-15 14:50:00,236.14,236.34,236.04,236.2,24049.0,230.9128,231.1084,230.815,230.9715,24049.0
2024-07-15 15:00:00,236.18,236.36,236.08,236.18,10317.0,230.9519,231.128,230.8542,230.9519,10317.0
2024-07-15 15:10:00,236.11,236.31,235.96,236.21,16634.0,230.8835,231.0791,230.7368,230.9813,16634.0
2024-07-15 15:20:00,236.23,236.45,236.2,236.3,18138.0,231.0008,231.216,230.9715,231.0693,18138.0
2024-07-15 15:30:00,236.31,236.33,235.88,236.02,27476.0,231.0791,231.0986,230.6586,230.7955,27476.0
2024-07-15 15:40:00,236.02,236.06,235.73,235.94,58559.0,230.7955,230.8346,230.5119,230.7173,58559.0
2024-07-15 15:50:00,235.89,236.11,235.71,235.99,145282.0,230.6684,230.8835,230.4923,230.7661,145282.0
2024-07-16 09:30:00,236.0,237.18,235.9,237.09,43954.0,230.7759,231.9298,230.6781,231.8418,43954.0
2024-07-16 09:40:00,237.14,237.67,236.7,236.98,23713.0,231.8907,232.409,231.4604,231.7342,23713.0
2024-07-16 09:50:00,237.19,238.9,237.0,238.79,46321.0,231.9396,233.6117,231.7538,233.5042,46321.0
2024-07-16 10:00:00,238.79,240.05,238.73,239.89,66737.0,233.5042,234.7363,233.4455,234.5798,66737.0
2024-07-16 10:10:00,239.88,240.3,239.4,239.61,99744.0,234.57,234.9807,234.1007,234.306,99744.0
2024-07-16 10:20:00,239.53,240.14,239.44,240.02,65255.0,234.2278,234.8243,234.1398,234.7069,65255.0
2024-07-16 10:30:00,239.99,240.29,239.81,240.15,36345.0,234.6776,234.971,234.5016,234.8341,36345.0
2024-07-16 10:40:00,240.22,240.47,239.78,240.0,36886.0,234.9025,235.147,234.4723,234.6874,36886.0
2024-07-16 10:50:00,240.0,240.56,239.99,240.42,30347.0,234.6874,235.235,234.6776,235.0981,30347.0
2024-07-16 11:00:00,240.38,240.38,239.95,240.33,23314.0,235.059,235.059,234.6385,235.0101,23314.0
2024-07-16 11:10:00,240.33,240.42,240.25,240.37,23993.0,235.0101,235.0981,234.9318,235.0492,23993.0
2024-07-16 11:20:00,240.36,240.75,240.36,240.51,17868.0,235.0394,235.4208,235.0394,235.1861,17868.0
2024-07-16 11:30:00,240.49,240.49,240.09,240.16,23230.0,235.1665,235.1665,234.7754,234.8438,23230.0
2024-07-16 11:40:00,240.15,240.2,239.97,240.19,36920.0,234.8341,234.883,234.658,234.8732,36920.0
2024-07-16 11:50:00,240.17,241.41,240.16,241.41,76763.0,234.8536,236.0662,234.8438,236.0662,76763.0
2024-07-16 12:00:00,241.4,241.62,241.0,241.51,79681.0,236.0564,236.2715,235.6652,236.164,79681.0
2024-07-16 12:10:00,241.56,242.24,241.56,242.24,49882.0,236.2128,236.8778,236.2128,236.8778,49882.0
2024-07-16 12:20:00,242.2,242.29,241.99,242.02,36566.0,236.8387,236.9267,236.6333,236.6627,36566.0
2024-07-16 12:30:00,242.0,242.6,241.99,242.54,31753.0,236.6431,237.2298,236.6333,237.1712,31753.0
2024-07-16 12:40:00,242.55,242.6,242.34,242.45,23720.0,237.1809,237.2298,236.9756,237.0831,23720.0
2024-07-16 12:50:00,242.45,242.77,242.36,242.73,22117.0,237.0831,237.3961,236.9951,237.357,22117.0
2024-07-16 13:00:00,242.69,242.69,242.3,242.34,22466.0,237.3178,237.3178,236.9365,236.9756,22466.0
2024-07-16 13:10:00,242.34,242.53,242.26,242.5,34095.0,236.9756,237.1614,236.8974,237.132,34095.0
2024-07-16 13:20:00,242.5,242.71,242.13,242.32,36695.0,237.132,237.3374,236.7702,236.956,36695.0
2024-07-16 13:30:00,242.29,243.2,242.23,243.09,40660.0,236.9267,237.8165,236.868,237.709,40660.0
2024-07-16 13:40:00,243.08,243.16,242.87,242.96,23308.0,237.6992,237.7774,237.4939,237.5819,23308.0
2024-07-16 13:50:00,242.97,243.0,242.57,242.88,58172.0,237.5916,237.621,237.2005,237.5036,58172.0
2024-07-16 14:00:00,242.92,243.02,242.56,242.77,54977.0,237.5427,237.6405,237.1907,237.3961,54977.0
2024-07-16 14:10:00,242.8,242.92,242.58,242.78,49356.0,237.4254,237.5427,237.2103,237.4058,49356.0
2024-07-16 14:20:00,242.77,243.1,242.72,243.1,68513.0,237.3961,237.7188,237.3472,237.7188,68513.0
2024-07-16 14:30:00,243.1,243.3,243.03,243.22,30532.0,237.7188,237.9143,237.6503,237.8361,30532.0
2024-07-16 14:40:00,243.24,243.47,243.13,243.41,39568.0,237.8557,238.0806,237.7481,238.0219,39568.0
2024-07-16 14:50:00,243.46,243.59,243.36,243.44,34939.0,238.0708,238.1979,237.973,238.0512,34939.0
2024-07-16 15:00:00,243.44,243.58,243.14,243.18,31274.0,238.0512,238.1881,237.7579,237.797,31274.0
2024-07-16 15:10:00,243.1,243.49,243.0,243.35,24771.0,237.7188,238.1001,237.621,237.9632,24771.0
2024-07-16 15:20:00,243.35,243.47,243.22,243.46,36733.0,237.9632,238.0806,237.8361,238.0708,36733.0
2024-07-16 15:30:00,243.46,243.53,243.09,243.09,39518.0,238.0708,238.1392,237.709,237.709,39518.0
2024-07-16 15:40:00,243.09,243.81,243.02,243.45,112266.0,237.709,238.413,237.6405,238.061,112266.0
2024-07-16 15:50:00,243.46,243.82,242.98,243.08,184837.0,238.0708,238.4228,237.6014,237.6992,184837.0
2024-07-17 09:30:00,243.44,245.84,243.29,244.19,159268.0,238.0512,240.3981,237.9046,238.7846,159268.0
2024-07-17 09:40:00,244.33,244.33,243.0,243.0,29994.0,238.9215,238.9215,237.621,237.621,29994.0
2024-07-17 09:50:00,243.03,244.22,242.86,244.21,63634.0,237.6503,238.814,237.4841,238.8042,63634.0
2024-07-17 10:00:00,244.21,244.53,243.57,243.78,68835.0,238.8042,239.1171,238.1784,238.3837,68835.0
2024-07-17 10:10:00,243.75,246.06,243.74,245.48,98012.0,238.3544,240.6132,238.3446,240.0461,98012.0
2024-07-17 10:20:00,245.44,245.8,245.09,245.49,48592.0,240.007,240.359,239.6647,240.0559,48592.0
2024-07-17 10:30:00,245.52,245.79,244.58,244.64,159056.0,240.0852,240.3492,239.166,239.2247,159056.0
2024-07-17 10:40:00,244.83,244.94,244.43,244.63,26358.0,239.4105,239.518,239.0193,239.2149,26358.0
2024-07-17 10:50:00,244.71,245.1,244.39,244.39,31467.0,239.2931,239.6745,238.9802,238.9802,31467.0
2024-07-17 11:00:00,244.31,244.55,243.71,243.72,25583.0,238.902,239.1367,238.3153,238.325,25583.0
2024-07-17 11:10:00,243.84,243.88,243.15,243.37,27211.0,238.4424,238.4815,237.7677,237.9828,27211.0
2024-07-17 11:20:00,243.38,243.43,243.05,243.24,16849.0,237.9926,238.0415,237.6699,237.8557,16849.0
2024-07-17 11:30:00,243.16,243.38,242.76,243.3,18557.0,237.7774,237.9926,237.3863,237.9143,18557.0
2024-07-17 11:40:00,243.31,243.77,243.13,243.77,18617.0,237.9241,238.3739,237.7481,238.3739,18617.0
2024-07-17 11:50:00,243.77,243.99,243.66,243.89,18025.0,238.3739,238.5891,238.2664,238.4913,18025.0
2024-07-17 12:00:00,243.88,244.13,243.67,244.0,22146.0,238.4815,238.726,238.2761,238.5988,22146.0
2024-07-17 12:10:00,244.03,244.15,243.45,243.51,27812.0,238.6282,238.7455,238.061,238.1197,27812.0
2024-07-17 12:20:00,243.49,244.05,243.48,243.79,19425.0,238.1001,238.6477,238.0903,238.3935,19425.0
2024-07-17 12:30:00,243.76,243.93,243.47,243.76,10514.0,238.3642,238.5304,238.0806,238.3642,10514.0
2024-07-17 12:40:00,243.76,244.2,243.76,244.04,19847.0,238.3642,238.7944,238.3642,238.638,19847.0
2024-07-17 12:50:00,244.05,244.13,243.8,243.87,10709.0,238.6477,238.726,238.4033,238.4717,10709.0
2024-07-17 13:00:00,243.94,244.1,243.76,244.04,16468.0,238.5402,238.6966,238.3642,238.638,16468.0
2024-07-17 13:10:00,244.06,244.06,243.75,244.06,10280.0,238.6575,238.6575,238.3544,238.6575,10280.0
2024-07-17 13:20:00,244.0,244.15,243.91,244.06,12717.0,238.5988,238.7455,238.5108,238.6575,12717.0
2024-07-17 13:30:00,244.01,244.16,244.0,244.04,13430.0,238.6086,238.7553,238.5988,238.638,13430.0
2024-07-17 13:40:00,244.08,244.73,244.08,244.16,18679.0,238.6771,239.3127,238.6771,238.7553,18679.0
2024-07-17 13:50:00,244.24,244.26,243.9,244.14,21211.0,238.8335,238.8531,238.5011,238.7357,21211.0
2024-07-17 14:00:00,244.14,244.21,243.8,243.95,22889.0,238.7357,238.8042,238.4033,238.5499,22889.0
2024-07-17 14:10:00,243.97,244.01,243.77,243.99,21650.0,238.5695,238.6086,238.3739,238.5891,21650.0
2024-07-17 14:20:00,244.0,244.15,243.75,244.11,40626.0,238.5988,238.7455,238.3544,238.7064,40626.0
2024-07-17 14:30:00,244.08,244.37,244.01,244.13,15900.0,238.6771,238.9606,238.6086,238.726,15900.0
2024-07-17 14:40:00,244.14,244.4,244.11,244.35,14890.0,238.7357,238.99,238.7064,238.9411,14890.0
2024-07-17 14:50:00,244.34,244.37,244.07,244.31,37462.0,238.9313,238.9606,238.6673,238.902,37462.0
2024-07-17 15:00:00,244.3,244.36,243.69,243.83,55399.0,238.8922,238.9509,238.2957,238.4326,55399.0
2024-07-17 15:10:00,243.84,243.94,243.59,243.73,22944.0,238.4424,238.5402,238.1979,238.3348,22944.0
2024-07-17 15:20:00,243.72,244.05,243.72,243.87,34064.0,238.325,238.6477,238.325,238.4717,34064.0
2024-07-17 15:30:00,243.94,244.12,243.61,243.72,29686.0,238.5402,238.7162,238.2175,238.325,29686.0
2024-07-17 15:40:00,243.72,243.82,243.49,243.64,41332.0,238.325,238.4228,238.1001,238.2468,41332.0
2024-07-17 15:50:00,243.66,244.45,243.66,243.91,161045.0,238.2664,239.0389,238.2664,238.5108,161045.0
2024-07-18 09:30:00,242.64,243.58,242.18,243.33,49217.0,237.2689,238.1881,236.8191,237.9437,49217.0
2024-07-18 09:40:00,243.32,244.08,243.28,243.75,23596.0,237.9339,238.6771,237.8948,238.3544,23596.0
2024-07-18 09:50:00,243.9,244.11,243.34,243.75,43714.0,238.5011,238.7064,237.9534,238.3544,43714.0
2024-07-18 10:00:00,243.64,244.52,243.54,244.42,46071.0,238.2468,239.1073,238.149,239.0095,46071.0
2024-07-18 10:10:00,244.4,244.44,243.91,244.03,19112.0,238.99,239.0291,238.5108,238.6282,19112.0
2024-07-18 10:20:00,244.21,244.73,244.08,244.71,19025.0,238.8042,239.3127,238.6771,239.2931,19025.0
2024-07-18 10:30:00,244.64,244.92,244.02,244.16,22912.0,239.2247,239.4985,238.6184,238.7553,22912.0
2024-07-18 10:40:00,244.17,244.94,244.16,244.71,15797.0,238.7651,239.518,238.7553,239.2931,15797.0
2024-07-18 10:50:00,244.68,245.11,244.44,244.74,29959.0,239.2638,239.6843,239.0291,239.3225,29959.0
2024-07-18 11:00:00,244.76,245.5,244.76,245.36,27960.0,239.342,240.0656,239.342,239.9287,27960.0
2024-07-18 11:10:00,245.33,245.8,245.29,245.44,22616.0,239.8994,240.359,239.8603,240.007,22616.0
2024-07-18 11:20:00,245.52,245.87,245.52,245.62,17081.0,240.0852,240.4274,240.0852,240.183,17081.0
2024-07-18 11:30:00,245.66,245.79,245.32,245.38,29228.0,240.2221,240.3492,239.8896,239.9483,29228.0
2024-07-18 11:40:00,245.38,245.75,244.93,244.93,22063.0,239.9483,240.3101,239.5083,239.5083,22063.0
2024-07-18 11:50:00,245.04,245.14,244.65,244.78,22556.0,239.6158,239.7136,239.2345,239.3616,22556.0
2024-07-18 12:00:00,244.79,245.13,244.6,244.97,30359.0,239.3714,239.7038,239.1856,239.5474,30359.0
2024-07-18 12:10:00,244.95,244.97,244.39,244.69,38186.0,239.5278,239.5474,238.9802,239.2736,38186.0
2024-07-18 12:20:00,244.67,245.09,244.59,245.08,50061.0,239.254,239.6647,239.1758,239.6549,50061.0
2024-07-18 12:30:00,245.08,245.08,244.56,244.59,40746.0,239.6549,239.6549,239.1464,239.1758,40746.0
2024-07-18 12:40:00,244.59,244.72,244.29,244.6,21322.0,239.1758,239.3029,238.8824,239.1856,21322.0
2024-07-18 12:50:00,244.54,244.81,244.48,244.74,7467.0,239.1269,239.3909,239.0682,239.3225,7467.0
2024-07-18 13:00:00,244.7,245.07,244.66,244.77,24196.0,239.2833,239.6452,239.2442,239.3518,24196.0
2024-07-18 13:10:00,244.7,244.73,244.33,244.41,19383.0,239.2833,239.3127,238.9215,238.9998,19383.0
2024-07-18 13:20:00,244.37,244.42,244.21,244.27,18597.0,238.9606,239.0095,238.8042,238.8629,18597.0
2024-07-18 13:30:00,244.29,244.55,244.21,244.48,21153.0,238.8824,239.1367,238.8042,239.0682,21153.0
2024-07-18 13:40:00,244.56,244.75,244.49,244.68,13278.0,239.1464,239.3322,239.078,239.2638,13278.0
2024-07-18 13:50:00,244.71,244.73,244.1,244.25,24942.0,239.2931,239.3127,238.6966,238.8433,24942.0
2024-07-18 14:00:00,244.3,244.44,243.77,243.8,54461.0,238.8922,239.0291,238.3739,238.4033,54461.0
2024-07-18 14:10:00,243.77,243.91,243.6,243.64,42452.0,238.3739,238.5108,238.2077,238.2468,42452.0
2024-07-18 14:20:00,243.65,243.73,243.06,243.06,26584.0,238.2566,238.3348,237.6796,237.6796,26584.0
2024-07-18 14:30:00,243.06,243.32,242.95,243.01,33637.0,237.6796,237.9339,237.5721,237.6308,33637.0
2024-07-18 14:40:00,243.02,243.4,243.0,243.35,28706.0,237.6405,238.0121,237.621,237.9632,28706.0
2024-07-18 14:50:00,243.34,243.67,243.23,243.4,28467.0,237.9534,238.2761,237.8459,238.0121,28467.0
2024-07-18 15:00:00,243.34,243.47,243.0,243.01,20048.0,237.9534,238.0806,237.621,237.6308,20048.0
2024-07-18 15:10:00,243.0,243.05,242.61,242.73,27632.0,237.621,237.6699,237.2396,237.357,27632.0
2024-07-18 15:20:00,242.75,243.11,242.75,243.0,29664.0,237.3765,237.7285,237.3765,237.621,29664.0
2024-07-18 15:30:00,242.96,243.34,242.92,243.08,43022.0,237.5819,237.9534,237.5427,237.6992,43022.0
2024-07-18 15:40:00,243.04,243.47,242.87,243.47,47223.0,237.6601,238.0806,237.4939,238.0806,47223.0
2024-07-18 15:50:00,243.51,243.8,242.92,243.06,111681.0,238.1197,238.4033,237.5427,237.6796,111681.0
2024-07-19 09:30:00,244.8,244.8,242.24,242.56,168185.0,239.3811,239.3811,236.8778,237.1907,168185.0
2024-07-19 09:40:00,242.71,243.1,241.76,241.76,23215.0,237.3374,237.7188,236.4084,236.4084,23215.0
2024-07-19 09:50:00,241.77,242.46,241.5,242.46,18375.0,236.4182,237.0929,236.1542,237.0929,18375.0
2024-07-19 10:00:00,242.56,242.61,241.84,242.12,29037.0,237.1907,237.2396,236.4867,236.7605,29037.0
2024-07-19 10:10:00,242.08,242.58,241.94,242.18,49515.0,236.7213,237.2103,236.5844,236.8191,49515.0
2024-07-19 10:20:00,242.2,242.66,241.98,242.15,27257.0,236.8387,237.2885,236.6236,236.7898,27257.0
2024-07-19 10:30:00,242.18,242.71,242.13,242.26,16301.0,236.8191,237.3374,236.7702,236.8974,16301.0
2024-07-19 10:40:00,242.26,242.38,241.9,242.15,42882.0,236.8974,237.0147,236.5453,236.7898,42882.0
2024-07-19 10:50:00,242.2,242.2,241.88,241.91,43328.0,236.8387,236.8387,236.5258,236.5551,43328.0
2024-07-19 11:00:00,242.0,242.32,241.93,242.31,28971.0,236.6431,236.956,236.5747,236.9462,28971.0
2024-07-19 11:10:00,242.31,242.41,241.94,242.11,22722.0,236.9462,237.044,236.5844,236.7507,22722.0
2024-07-19 11:20:00,242.11,242.18,241.84,241.93,54938.0,236.7507,236.8191,236.4867,236.5747,54938.0
2024-07-19 11:30:00,241.92,242.4,241.85,242.33,44325.0,236.5649,237.0343,236.4964,236.9658,44325.0
2024-07-19 11:40:00,242.37,242.43,241.99,242.06,17602.0,237.0049,237.0636,236.6333,236.7018,17602.0
2024-07-19 11:50:00,242.11,242.5,241.95,242.5,21880.0,236.7507,237.132,236.5942,237.132,21880.0
2024-07-19 12:00:00,242.53,242.82,242.41,242.62,21615.0,237.1614,237.445,237.044,237.2494,21615.0
2024-07-19 12:10:00,242.63,243.02,242.41,242.97,22741.0,237.2592,237.6405,237.044,237.5916,22741.0
2024-07-19 12:20:00,242.93,242.97,242.46,242.56,40775.0,237.5525,237.5916,237.0929,237.1907,40775.0
2024-07-19 12:30:00,242.56,242.66,242.44,242.59,29883.0,237.1907,237.2885,237.0734,237.2201,29883.0
2024-07-19 12:40:00,242.59,242.66,242.2,242.31,22097.0,237.2201,237.2885,236.8387,236.9462,22097.0
2024-07-19 12:50:00,242.31,242.37,242.08,242.23,41975.0,236.9462,237.0049,236.7213,236.868,41975.0
2024-07-19 13:00:00,242.23,242.58,242.21,242.5,23273.0,236.868,237.2103,236.8485,237.132,23273.0
2024-07-19 13:10:00,242.5,242.59,242.29,242.55,22572.0,237.132,237.2201,236.9267,237.1809,22572.0
2024-07-19 13:20:00,242.56,242.68,242.43,242.52,19895.0,237.1907,237.3081,237.0636,237.1516,19895.0
2024-07-19 13:30:00,242.55,242.67,242.46,242.65,15924.0,237.1809,237.2983,237.0929,237.2787,15924.0
2024-07-19 13:40:00,242.63,242.8,242.39,242.75,52831.0,237.2592,237.4254,237.0245,237.3765,52831.0
2024-07-19 13:50:00,242.77,242.82,242.59,242.64,18311.0,237.3961,237.445,237.2201,237.2689,18311.0
2024-07-19 14:00:00,242.62,242.76,242.56,242.68,21768.0,237.2494,237.3863,237.1907,237.3081,21768.0
2024-07-19 14:10:00,242.68,242.68,242.48,242.62,19066.0,237.3081,237.3081,237.1125,237.2494,19066.0
2024-07-19 14:20:00,242.58,242.74,242.47,242.63,20740.0,237.2103,237.3667,237.1027,237.2592,20740.0
2024-07-19 14:30:00,242.63,242.68,242.46,242.62,25287.0,237.2592,237.3081,237.0929,237.2494,25287.0
2024-07-19 14:40:00,242.61,242.63,242.28,242.36,27613.0,237.2396,237.2592,236.9169,236.9951,27613.0
2024-07-19 14:50:00,242.38,242.67,242.38,242.55,22474.0,237.0147,237.2983,237.0147,237.1809,22474.0
2024-07-19 15:00:00,242.57,242.69,242.54,242.58,39202.0,237.2005,237.3178,237.1712,237.2103,39202.0
2024-07-19 15:10:00,242.59,242.69,242.42,242.52,29471.0,237.2201,237.3178,237.0538,237.1516,29471.0
2024-07-19 15:20:00,242.52,242.58,242.28,242.32,51902.0,237.1516,237.2103,236.9169,236.956,51902.0
2024-07-19 15:30:00,242.34,242.55,242.07,242.14,77517.0,236.9756,237.1809,236.7116,236.78,77517.0
2024-07-19 15:40:00,242.15,242.53,242.05,242.53,96461.0,236.7898,237.1614,236.692,237.1614,96461.0
2024-07-19 15:50:00,242.51,242.74,242.19,242.29,185334.0,237.1418,237.3667,236.8289,236.9267,185334.0
2024-07-22 09:30:00,242.78,243.27,241.97,242.53,35045.0,237.4058,237.885,236.6138,237.1614,35045.0
2024-07-22 09:40:00,242.5,242.54,241.07,241.84,42767.0,237.132,237.1712,235.7337,236.4867,42767.0
2024-07-22 09:50:00,241.78,241.91,241.31,241.45,86034.0,236.428,236.5551,235.9684,236.1053,86034.0
2024-07-22 10:00:00,241.43,241.71,240.86,241.1,119495.0,236.0857,236.3595,235.5283,235.763,119495.0
2024-07-22 10:10:00,241.11,241.51,240.92,241.17,21416.0,235.7728,236.164,235.587,235.8315,21416.0
2024-07-22 10:20:00,241.14,241.54,240.91,241.51,67077.0,235.8021,236.1933,235.5772,236.164,67077.0
2024-07-22 10:30:00,241.61,242.0,241.46,241.98,28070.0,236.2617,236.6431,236.1151,236.6236,28070.0
2024-07-22 10:40:00,241.96,242.52,241.88,242.02,18431.0,236.604,237.1516,236.5258,236.6627,18431.0
2024-07-22 10:50:00,242.02,242.7,241.97,242.7,21440.0,236.6627,237.3276,236.6138,237.3276,21440.0
2024-07-22 11:00:00,242.71,242.86,242.44,242.54,44449.0,237.3374,237.4841,237.0734,237.1712,44449.0
2024-07-22 11:10:00,242.55,242.61,242.18,242.46,47826.0,237.1809,237.2396,236.8191,237.0929,47826.0
2024-07-22 11:20:00,242.65,242.76,242.19,242.21,26039.0,237.2787,237.3863,236.8289,236.8485,26039.0
2024-07-22 11:30:00,242.16,242.16,241.49,241.58,24465.0,236.7996,236.7996,236.1444,236.2324,24465.0
2024-07-22 11:40:00,241.6,241.61,241.41,241.5,19544.0,236.252,236.2617,236.0662,236.1542,19544.0
2024-07-22 11:50:00,241.51,241.58,241.37,241.46,29019.0,236.164,236.2324,236.0271,236.1151,29019.0
2024-07-22 12:00:00,241.48,241.83,241.44,241.83,10990.0,236.1346,236.4769,236.0955,236.4769,10990.0
2024-07-22 12:10:00,241.86,241.95,241.73,241.92,7723.0,236.5062,236.5942,236.3791,236.5649,7723.0
2024-07-22 12:20:00,241.92,241.97,241.71,241.75,6490.0,236.5649,236.6138,236.3595,236.3986,6490.0
2024-07-22 12:30:00,241.71,241.82,241.49,241.78,9535.0,236.3595,236.4671,236.1444,236.428,9535.0
2024-07-22 12:40:00,241.71,241.71,241.32,241.44,9625.0,236.3595,236.3595,235.9782,236.0955,9625.0
2024-07-22 12:50:00,241.45,242.0,241.43,241.99,10673.0,236.1053,236.6431,236.0857,236.6333,10673.0
2024-07-22 13:00:00,242.0,242.28,241.99,242.06,8049.0,236.6431,236.9169,236.6333,236.7018,8049.0
2024-07-22 13:10:00,242.03,242.35,242.03,242.33,10829.0,236.6724,236.9854,236.6724,236.9658,10829.0
2024-07-22 13:20:00,242.33,242.33,242.11,242.18,8105.0,236.9658,236.9658,236.7507,236.8191,8105.0
2024-07-22 13:30:00,242.18,242.36,242.11,242.28,8312.0,236.8191,236.9951,236.7507,236.9169,8312.0
2024-07-22 13:40:00,242.31,242.56,242.25,242.52,9292.0,236.9462,237.1907,236.8876,237.1516,9292.0
2024-07-22 13:50:00,242.49,242.76,242.39,242.72,10052.0,237.1223,237.3863,237.0245,237.3472,10052.0
2024-07-22 14:00:00,242.72,242.72,242.2,242.27,12103.0,237.3472,237.3472,236.8387,236.9071,12103.0
2024-07-22 14:10:00,242.29,242.32,241.97,241.97,10681.0,236.9267,236.956,236.6138,236.6138,10681.0
2024-07-22 14:20:00,241.99,242.08,241.93,242.08,11812.0,236.6333,236.7213,236.5747,236.7213,11812.0
2024-07-22 14:30:00,242.03,242.32,242.02,242.22,8943.0,236.6724,236.956,236.6627,236.8582,8943.0
2024-07-22 14:40:00,242.22,242.46,242.16,242.26,18924.0,236.8582,237.0929,236.7996,236.8974,18924.0
2024-07-22 14:50:00,242.28,242.47,242.28,242.29,13792.0,236.9169,237.1027,236.9169,236.9267,13792.0
2024-07-22 15:00:00,242.28,242.29,242.06,242.13,30913.0,236.9169,236.9267,236.7018,236.7702,30913.0
2024-07-22 15:10:00,242.15,242.32,242.15,242.23,26619.0,236.7898,236.956,236.7898,236.868,26619.0
2024-07-22 15:20:00,242.21,242.47,242.2,242.31,18553.0,236.8485,237.1027,236.8387,236.9462,18553.0
2024-07-22 15:30:00,242.33,242.82,242.33,242.74,24902.0,236.9658,237.445,236.9658,237.3667,24902.0
2024-07-22 15:40:00,242.75,242.96,242.72,242.76,33745.0,237.3765,237.5819,237.3472,237.3863,33745.0
2024-07-22 15:50:00,242.75,243.37,242.74,243.27,124296.0,237.3765,237.9828,237.3667,237.885,124296.0
2024-07-23 09:30:00,242.23,242.46,241.85,242.41,40987.0,236.868,237.0929,236.4964,237.044,40987.0
2024-07-23 09:40:00,242.44,242.87,241.94,242.38,26609.0,237.0734,237.4939,236.5844,237.0147,26609.0
2024-07-23 09:50:00,242.29,242.33,241.89,242.0,33781.0,236.9267,236.9658,236.5355,236.6431,33781.0
2024-07-23 10:00:00,241.95,242.91,241.82,242.68,34244.0,236.5942,237.533,236.4671,237.3081,34244.0
2024-07-23 10:10:00,242.65,242.82,242.32,242.62,23361.0,237.2787,237.445,236.956,237.2494,23361.0
2024-07-23 10:20:00,242.55,242.64,242.22,242.62,15224.0,237.1809,237.2689,236.8582,237.2494,15224.0
2024-07-23 10:30:00,242.58,242.79,242.52,242.65,25306.0,237.2103,237.4156,237.1516,237.2787,25306.0
2024-07-23 10:40:00,242.58,242.59,242.02,242.14,34235.0,237.2103,237.2201,236.6627,236.78,34235.0
2024-07-23 10:50:00,242.11,242.31,241.92,242.19,30327.0,236.7507,236.9462,236.5649,236.8289,30327.0
2024-07-23 11:00:00,242.2,242.44,242.17,242.31,15299.0,236.8387,237.0734,236.8093,236.9462,15299.0
2024-07-23 11:10:00,242.34,242.36,241.93,241.99,35228.0,236.9756,236.9951,236.5747,236.6333,35228.0
2024-07-23 11:20:00,242.02,242.19,241.86,242.03,53934.0,236.6627,236.8289,236.5062,236.6724,53934.0
2024-07-23 11:30:00,242.06,242.08,241.65,241.79,29153.0,236.7018,236.7213,236.3009,236.4378,29153.0
2024-07-23 11:40:00,241.73,241.73,241.24,241.33,13215.0,236.3791,236.3791,235.8999,235.9879,13215.0
2024-07-23 11:50:00,241.28,241.33,240.83,241.21,54994.0,235.939,235.9879,235.499,235.8706,54994.0
2024-07-23 12:00:00,241.3,241.55,241.29,241.35,11899.0,235.9586,236.2031,235.9488,236.0075,11899.0
2024-07-23 12:10:00,241.33,241.39,241.05,241.12,22253.0,235.9879,236.0466,235.7141,235.7826,22253.0
2024-07-23 12:20:00,241.14,241.19,240.79,241.0,83262.0,235.8021,235.851,235.4599,235.6652,83262.0
2024-07-23 12:30:00,241.0,241.01,240.8,240.95,53286.0,235.6652,235.675,235.4697,235.6164,53286.0
2024-07-23 12:40:00,240.95,241.08,240.56,240.56,55505.0,235.6164,235.7435,235.235,235.235,55505.0
2024-07-23 12:50:00,240.53,240.61,240.06,240.09,17656.0,235.2056,235.2839,234.7461,234.7754,17656.0
2024-07-23 13:00:00,240.08,240.23,239.84,240.06,31858.0,234.7656,234.9123,234.5309,234.7461,31858.0
2024-07-23 13:10:00,240.04,240.16,239.95,240.0,16107.0,234.7265,234.8438,234.6385,234.6874,16107.0
2024-07-23 13:20:00,240.05,240.16,239.98,240.07,17620.0,234.7363,234.8438,234.6678,234.7558,17620.0
2024-07-23 13:30:00,240.05,240.09,239.72,240.01,26140.0,234.7363,234.7754,234.4136,234.6972,26140.0
2024-07-23 13:40:00,239.99,239.99,239.72,239.88,29205.0,234.6776,234.6776,234.4136,234.57,29205.0
2024-07-23 13:50:00,239.88,240.32,239.88,240.14,19272.0,234.57,235.0003,234.57,234.8243,19272.0
2024-07-23 14:00:00,240.12,240.4,240.04,240.21,15950.0,234.8047,235.0785,234.7265,234.8927,15950.0
2024-07-23 14:10:00,240.18,240.39,240.16,240.34,20664.0,234.8634,235.0687,234.8438,235.0199,20664.0
2024-07-23 14:20:00,240.34,240.35,240.0,240.01,28932.0,235.0199,235.0296,234.6874,234.6972,28932.0
2024-07-23 14:30:00,240.01,240.09,239.9,240.01,73338.0,234.6972,234.7754,234.5896,234.6972,73338.0
2024-07-23 14:40:00,240.01,240.06,239.96,240.0,41595.0,234.6972,234.7461,234.6483,234.6874,41595.0
2024-07-23 14:50:00,240.0,240.32,239.95,240.21,35553.0,234.6874,235.0003,234.6385,234.8927,35553.0
2024-07-23 15:00:00,240.2,240.22,239.99,240.2,27316.0,234.883,234.9025,234.6776,234.883,27316.0
2024-07-23 15:10:00,240.21,240.25,240.05,240.06,20525.0,234.8927,234.9318,234.7363,234.7461,20525.0
2024-07-23 15:20:00,240.05,240.22,240.0,240.06,29338.0,234.7363,234.9025,234.6874,234.7461,29338.0
2024-07-23 15:30:00,240.05,240.11,239.88,239.94,45683.0,234.7363,234.7949,234.57,234.6287,45683.0
2024-07-23 15:40:00,239.92,240.4,239.76,240.4,83311.0,234.6092,235.0785,234.4527,235.0785,83311.0
2024-07-23 15:50:00,240.41,240.52,239.29,239.62,172797.0,235.0883,235.1959,233.9931,234.3158,172797.0
2024-07-24 09:30:00,238.2,239.57,237.25,239.27,102362.0,232.9272,234.2669,231.9983,233.9735,102362.0
2024-07-24 09:40:00,239.36,240.01,238.48,239.02,47903.0,234.0615,234.6972,233.201,233.7291,47903.0
2024-07-24 09:50:00,238.92,239.02,238.08,238.71,41920.0,233.6313,233.7291,232.8099,233.4259,41920.0
2024-07-24 10:00:00,238.82,239.14,237.43,237.52,41975.0,233.5335,233.8464,232.1743,232.2623,41975.0
2024-07-24 10:10:00,237.53,237.76,236.98,237.64,34607.0,232.2721,232.497,231.7342,232.3796,34607.0
2024-07-24 10:20:00,237.67,238.27,237.43,237.7,20627.0,232.409,232.9957,232.1743,232.4383,20627.0
2024-07-24 10:30:00,237.65,238.62,237.55,238.62,16393.0,232.3894,233.3379,232.2916,233.3379,16393.0
2024-07-24 10:40:00,238.68,239.26,238.62,239.01,26336.0,233.3966,233.9638,233.3379,233.7193,26336.0
2024-07-24 10:50:00,238.92,239.14,238.57,238.66,15469.0,233.6313,233.8464,233.289,233.377,15469.0
2024-07-24 11:00:00,238.68,238.69,238.3,238.67,12422.0,233.3966,233.4064,233.025,233.3868,12422.0
2024-07-24 11:10:00,238.73,239.16,238.63,238.94,22918.0,233.4455,233.866,233.3477,233.6508,22918.0
2024-07-24 11:20:00,239.0,239.15,238.84,238.96,22255.0,233.7095,233.8562,233.5531,233.6704,22255.0
2024-07-24 11:30:00,238.96,239.57,238.95,239.57,65862.0,233.6704,234.2669,233.6606,234.2669,65862.0
2024-07-24 11:40:00,239.55,239.89,239.39,239.77,23460.0,234.2473,234.5798,234.0909,234.4625,23460.0
2024-07-24 11:50:00,239.81,240.09,239.69,239.92,25509.0,234.5016,234.7754,234.3842,234.6092,25509.0
2024-07-24 12:00:00,239.88,240.22,239.88,240.03,15858.0,234.57,234.9025,234.57,234.7167,15858.0
2024-07-24 12:10:00,239.97,240.72,239.89,240.58,39602.0,234.658,235.3914,234.5798,235.2545,39602.0
2024-07-24 12:20:00,240.47,240.75,240.11,240.15,20672.0,235.147,235.4208,234.7949,234.8341,20672.0
2024-07-24 12:30:00,240.15,240.38,239.84,239.86,21529.0,234.8341,235.059,234.5309,234.5505,21529.0
2024-07-24 12:40:00,239.88,239.93,239.6,239.72,33468.0,234.57,234.6189,234.2962,234.4136,33468.0
2024-07-24 12:50:00,239.71,239.81,239.46,239.59,15548.0,234.4038,234.5016,234.1593,234.2865,15548.0
2024-07-24 13:00:00,239.65,239.92,239.6,239.92,15968.0,234.3451,234.6092,234.2962,234.6092,15968.0
2024-07-24 13:10:00,239.98,240.02,239.59,239.59,13263.0,234.6678,234.7069,234.2865,234.2865,13263.0
2024-07-24 13:20:00,239.59,239.73,239.4,239.47,15911.0,234.2865,234.4234,234.1007,234.1691,15911.0
2024-07-24 13:30:00,239.43,239.61,239.27,239.5,12674.0,234.13,234.306,233.9735,234.1984,12674.0
2024-07-24 13:40:00,239.53,239.63,239.37,239.39,14347.0,234.2278,234.3256,234.0713,234.0909,14347.0
2024-07-24 13:50:00,239.39,239.44,239.18,239.22,13422.0,234.0909,234.1398,233.8855,233.9246,13422.0
2024-07-24 14:00:00,239.21,239.49,239.13,239.18,15461.0,233.9149,234.1887,233.8366,233.8855,15461.0
2024-07-24 14:10:00,239.2,239.3,239.16,239.24,16182.0,233.9051,234.0029,233.866,233.9442,16182.0
2024-07-24 14:20:00,239.22,239.22,238.84,238.88,22270.0,233.9246,233.9246,233.5531,233.5922,22270.0
2024-07-24 14:30:00,238.89,238.99,238.63,238.73,29378.0,233.602,233.6997,233.3477,233.4455,29378.0
2024-07-24 14:40:00,238.79,238.85,238.48,238.48,24122.0,233.5042,233.5628,233.201,233.201,24122.0
2024-07-24 14:50:00,238.45,238.79,238.21,238.69,31615.0,233.1717,233.5042,232.937,233.4064,31615.0
2024-07-24 15:00:00,238.69,238.74,238.5,238.54,20932.0,233.4064,233.4553,233.2206,233.2597,20932.0
2024-07-24 15:10:00,238.54,238.78,238.46,238.52,33831.0,233.2597,233.4944,233.1815,233.2401,33831.0
2024-07-24 15:20:00,238.53,238.59,238.21,238.39,35770.0,233.2499,233.3086,232.937,233.113,35770.0
2024-07-24 15:30:00,238.37,238.78,238.34,238.38,36497.0,233.0935,233.4944,233.0641,233.1032,36497.0
2024-07-24 15:40:00,238.4,238.44,237.49,237.5,73982.0,233.1228,233.1619,232.2329,232.2427,73982.0
2024-07-24 15:50:00,237.48,237.72,236.84,237.14,318852.0,232.2232,232.4579,231.5973,231.8907,318852.0
2024-07-25 09:30:00,235.86,235.86,230.9,233.89,126684.0,230.639,230.639,225.7888,228.7126,126684.0
2024-07-25 09:40:00,234.16,236.97,234.05,236.86,113448.0,228.9767,231.7245,228.8691,231.6169,113448.0
2024-07-25 09:50:00,237.01,239.7,236.37,239.0,116395.0,231.7636,234.394,231.1377,233.7095,116395.0
2024-07-25 10:00:00,239.0,239.0,236.72,236.98,50772.0,233.7095,233.7095,231.48,231.7342,50772.0
2024-07-25 10:10:00,236.99,237.86,236.23,236.44,39480.0,231.744,232.5948,231.0008,231.2062,39480.0
2024-07-25 10:20:00,236.36,236.63,235.05,235.05,37790.0,231.128,231.392,229.847,229.847,37790.0
2024-07-25 10:30:00,235.19,235.54,234.44,234.94,52497.0,229.9839,230.3261,229.2505,229.7394,52497.0
2024-07-25 10:40:00,234.83,235.35,234.38,235.35,27878.0,229.6318,230.1403,229.1918,230.1403,27878.0
2024-07-25 10:50:00,235.31,235.61,234.57,235.28,32498.0,230.1012,230.3946,229.3776,230.0719,32498.0
2024-07-25 11:00:00,235.46,236.88,234.96,236.54,68301.0,230.2479,231.6364,229.7589,231.304,68301.0
2024-07-25 11:10:00,236.54,236.54,235.58,236.39,30502.0,231.304,231.304,230.3652,231.1573,30502.0
2024-07-25 11:20:00,236.53,236.78,236.1,236.39,21045.0,231.2942,231.5387,230.8737,231.1573,21045.0
2024-07-25 11:30:00,236.31,236.88,236.27,236.49,26164.0,231.0791,231.6364,231.0399,231.2551,26164.0
2024-07-25 11:40:00,236.39,236.93,236.19,236.21,66670.0,231.1573,231.6853,230.9617,230.9813,66670.0
2024-07-25 11:50:00,236.22,236.83,236.0,236.42,72026.0,230.9911,231.5876,230.7759,231.1866,72026.0
2024-07-25 12:00:00,236.5,237.07,236.48,236.98,28849.0,231.2649,231.8222,231.2453,231.7342,28849.0
2024-07-25 12:10:00,237.03,237.87,236.97,237.83,21180.0,231.7831,232.6045,231.7245,232.5654,21180.0
2024-07-25 12:20:00,237.77,237.9,237.26,237.71,30913.0,232.5067,232.6339,232.008,232.4481,30913.0
2024-07-25 12:30:00,237.69,238.34,237.59,238.34,17877.0,232.4285,233.0641,232.3307,233.0641,17877.0
2024-07-25 12:40:00,238.41,238.41,237.7,237.72,19769.0,233.1326,233.1326,232.4383,232.4579,19769.0
2024-07-25 12:50:00,237.65,238.19,237.65,237.87,13202.0,232.3894,232.9174,232.3894,232.6045,13202.0
2024-07-25 13:00:00,237.94,238.72,237.93,238.43,21090.0,232.673,233.4357,232.6632,233.1521,21090.0
2024-07-25 13:10:00,238.43,238.62,238.12,238.13,28423.0,233.1521,233.3379,232.849,232.8588,28423.0
2024-07-25 13:20:00,238.16,238.43,238.0,238.03,22390.0,232.8881,233.1521,232.7317,232.761,22390.0
2024-07-25 13:30:00,238.01,238.14,237.61,237.61,17453.0,232.7414,232.8686,232.3503,232.3503,17453.0
2024-07-25 13:40:00,237.68,237.74,236.74,236.78,20731.0,232.4187,232.4774,231.4995,231.5387,20731.0
2024-07-25 13:50:00,236.58,237.32,236.57,237.22,21923.0,231.3431,232.0667,231.3333,231.9689,21923.0
2024-07-25 14:00:00,237.17,237.19,236.38,236.39,19051.0,231.92,231.9396,231.1475,231.1573,19051.0
2024-07-25 14:10:00,236.45,236.58,236.28,236.4,22210.0,231.216,231.3431,231.0497,231.1671,22210.0
2024-07-25 14:20:00,236.4,236.53,235.86,235.98,19662.0,231.1671,231.2942,230.639,230.7564,19662.0
2024-07-25 14:30:00,235.98,236.4,235.9,236.32,18000.0,230.7564,231.1671,230.6781,231.0888,18000.0
2024-07-25 14:40:00,236.32,236.32,235.55,235.59,28035.0,231.0888,231.0888,230.3359,230.375,28035.0
2024-07-25 14:50:00,235.59,235.89,235.27,235.62,25140.0,230.375,230.6684,230.0621,230.4043,25140.0
2024-07-25 15:00:00,235.67,235.75,235.29,235.56,21976.0,230.4532,230.5315,230.0816,230.3457,21976.0
2024-07-25 15:10:00,235.56,236.12,235.55,236.01,25950.0,230.3457,230.8933,230.3359,230.7857,25950.0
2024-07-25 15:20:00,236.0,236.51,235.94,236.43,19176.0,230.7759,231.2746,230.7173,231.1964,19176.0
2024-07-25 15:30:00,236.42,236.46,236.01,236.05,39350.0,231.1866,231.2257,230.7857,230.8248,39350.0
2024-07-25 15:40:00,236.01,236.03,235.36,235.71,68763.0,230.7857,230.8053,230.1501,230.4923,68763.0
2024-07-25 15:50:00,235.73,236.2,235.33,235.35,231463.0,230.5119,230.9715,230.1208,230.1403,231463.0
2024-07-26 09:30:00,237.22,240.99,235.89,240.54,77673.0,231.9689,235.6555,230.6684,235.2154,77673.0
2024-07-26 09:40:00,240.66,241.24,238.92,240.9,39032.0,235.3328,235.8999,233.6313,235.5675,39032.0
2024-07-26 09:50:00,241.0,241.33,240.53,240.96,47052.0,235.6652,235.9879,235.2056,235.6261,47052.0
2024-07-26 10:00:00,240.96,241.43,240.15,240.42,45137.0,235.6261,236.0857,234.8341,235.0981,45137.0
2024-07-26 10:10:00,240.51,240.83,240.16,240.17,35487.0,235.1861,235.499,234.8438,234.8536,35487.0
2024-07-26 10:20:00,240.09,241.24,240.0,240.95,37186.0,234.7754,235.8999,234.6874,235.6164,37186.0
2024-07-26 10:30:00,240.98,241.05,240.16,240.49,63585.0,235.6457,235.7141,234.8438,235.1665,63585.0
2024-07-26 10:40:00,240.52,240.74,240.02,240.07,27594.0,235.1959,235.411,234.7069,234.7558,27594.0
2024-07-26 10:50:00,239.99,240.3,239.57,240.3,52618.0,234.6776,234.9807,234.2669,234.9807,52618.0
2024-07-26 11:00:00,240.36,240.8,240.23,240.39,39091.0,235.0394,235.4697,234.9123,235.0687,39091.0
2024-07-26 11:10:00,240.4,240.43,239.98,240.1,31774.0,235.0785,235.1079,234.6678,234.7852,31774.0
2024-07-26 11:20:00,240.11,241.21,240.1,240.98,42513.0,234.7949,235.8706,234.7852,235.6457,42513.0
2024-07-26 11:30:00,241.0,241.31,240.98,241.09,19635.0,235.6652,235.9684,235.6457,235.7533,19635.0
2024-07-26 11:40:00,241.08,241.2,240.63,240.67,24602.0,235.7435,235.8608,235.3034,235.3426,24602.0
2024-07-26 11:50:00,240.7,240.91,240.49,240.85,20985.0,235.3719,235.5772,235.1665,235.5186,20985.0
2024-07-26 12:00:00,240.89,242.32,240.85,242.19,41346.0,235.5577,236.956,235.5186,236.8289,41346.0
2024-07-26 12:10:00,242.17,242.63,241.8,242.59,63851.0,236.8093,237.2592,236.4475,237.2201,63851.0
2024-07-26 12:20:00,242.5,242.69,242.23,242.25,28258.0,237.132,237.3178,236.868,236.8876,28258.0
2024-07-26 12:30:00,242.25,242.57,241.8,242.51,25913.0,236.8876,237.2005,236.4475,237.1418,25913.0
2024-07-26 12:40:00,242.55,242.82,242.49,242.75,13532.0,237.1809,237.445,237.1223,237.3765,13532.0
2024-07-26 12:50:00,242.74,243.11,242.55,242.89,18521.0,237.3667,237.7285,237.1809,237.5134,18521.0
2024-07-26 13:00:00,242.92,242.92,242.4,242.76,15851.0,237.5427,237.5427,237.0343,237.3863,15851.0
2024-07-26 13:10:00,242.82,242.89,242.61,242.81,20111.0,237.445,237.5134,237.2396,237.4352,20111.0
2024-07-26 13:20:00,242.8,243.15,242.72,242.91,20133.0,237.4254,237.7677,237.3472,237.533,20133.0
2024-07-26 13:30:00,242.82,243.06,242.17,242.2,18992.0,237.445,237.6796,236.8093,236.8387,18992.0
2024-07-26 13:40:00,242.25,242.26,241.78,241.96,16437.0,236.8876,236.8974,236.428,236.604,16437.0
2024-07-26 13:50:00,241.94,242.21,241.73,242.16,20357.0,236.5844,236.8485,236.3791,236.7996,20357.0
2024-07-26 14:00:00,242.13,242.38,242.03,242.11,24323.0,236.7702,237.0147,236.6724,236.7507,24323.0
2024-07-26 14:10:00,242.12,242.46,242.11,242.29,28961.0,236.7605,237.0929,236.7507,236.9267,28961.0
2024-07-26 14:20:00,242.29,242.45,242.08,242.21,30119.0,236.9267,237.0831,236.7213,236.8485,30119.0
2024-07-26 14:30:00,242.16,242.18,241.79,241.82,20676.0,236.7996,236.8191,236.4378,236.4671,20676.0
2024-07-26 14:40:00,241.82,241.82,241.06,241.14,19153.0,236.4671,236.4671,235.7239,235.8021,19153.0
2024-07-26 14:50:00,241.17,241.17,240.77,240.81,23629.0,235.8315,235.8315,235.4403,235.4795,23629.0
2024-07-26 15:00:00,240.81,241.0,240.62,240.86,35683.0,235.4795,235.6652,235.2937,235.5283,35683.0
2024-07-26 15:10:00,240.87,241.26,240.72,241.13,32554.0,235.5381,235.9195,235.3914,235.7924,32554.0
2024-07-26 15:20:00,241.1,241.35,240.89,240.89,55417.0,235.763,236.0075,235.5577,235.5577,55417.0
2024-07-26 15:30:00,240.85,240.85,239.9,240.05,48937.0,235.5186,235.5186,234.5896,234.7363,48937.0
2024-07-26 15:40:00,240.09,240.94,240.09,240.69,41834.0,234.7754,235.6066,234.7754,235.3621,41834.0
2024-07-26 15:50:00,240.73,240.89,239.8,240.36,184226.0,235.4012,235.5577,234.4918,235.0394,184226.0
2024-07-29 09:30:00,240.99,241.94,240.01,241.92,75817.0,235.6555,236.5844,234.6972,236.5649,75817.0
2024-07-29 09:40:00,241.82,242.4,241.39,242.24,37374.0,236.4671,237.0343,236.0466,236.8778,37374.0
2024-07-29 09:50:00,242.31,243.17,242.14,243.14,24746.0,236.9462,237.7872,236.78,237.7579,24746.0
2024-07-29 10:00:00,243.1,243.81,243.1,243.5,43659.0,237.7188,238.413,237.7188,238.1099,43659.0
2024-07-29 10:10:00,243.45,243.89,243.37,243.58,34295.0,238.061,238.4913,237.9828,238.1881,34295.0
2024-07-29 10:20:00,243.49,243.55,242.95,242.95,39861.0,238.1001,238.1588,237.5721,237.5721,39861.0
2024-07-29 10:30:00,242.9,242.94,241.72,242.12,43355.0,237.5232,237.5623,236.3693,236.7605,43355.0
2024-07-29 10:40:00,242.17,242.5,241.8,242.34,31081.0,236.8093,237.132,236.4475,236.9756,31081.0
2024-07-29 10:50:00,242.43,242.46,241.99,242.36,19388.0,237.0636,237.0929,236.6333,236.9951,19388.0
2024-07-29 11:00:00,242.4,242.51,241.73,241.87,19540.0,237.0343,237.1418,236.3791,236.516,19540.0
2024-07-29 11:10:00,241.86,242.43,241.81,242.43,28693.0,236.5062,237.0636,236.4573,237.0636,28693.0
2024-07-29 11:20:00,242.44,242.7,242.44,242.54,16791.0,237.0734,237.3276,237.0734,237.1712,16791.0
2024-07-29 11:30:00,242.49,242.5,241.61,241.97,13398.0,237.1223,237.132,236.2617,236.6138,13398.0
2024-07-29 11:40:00,241.88,242.7,241.83,242.55,14512.0,236.5258,237.3276,236.4769,237.1809,14512.0
2024-07-29 11:50:00,242.55,243.04,242.45,242.91,16711.0,237.1809,237.6601,237.0831,237.533,16711.0
2024-07-29 12:00:00,242.87,242.9,242.65,242.69,12752.0,237.4939,237.5232,237.2787,237.3178,12752.0
2024-07-29 12:10:00,242.68,243.02,242.67,242.93,10572.0,237.3081,237.6405,237.2983,237.5525,10572.0
2024-07-29 12:20:00,242.98,242.98,242.44,242.45,14356.0,237.6014,237.6014,237.0734,237.0831,14356.0
2024-07-29 12:30:00,242.52,242.79,242.51,242.6,14281.0,237.1516,237.4156,237.1418,237.2298,14281.0
2024-07-29 12:40:00,242.54,242.57,242.19,242.23,14115.0,237.1712,237.2005,236.8289,236.868,14115.0
2024-07-29 12:50:00,242.23,242.36,241.9,242.33,11248.0,236.868,236.9951,236.5453,236.9658,11248.0
2024-07-29 13:00:00,242.37,242.42,242.2,242.27,8485.0,237.0049,237.0538,236.8387,236.9071,8485.0
2024-07-29 13:10:00,242.29,242.56,242.29,242.43,9031.0,236.9267,237.1907,236.9267,237.0636,9031.0
2024-07-29 13:20:00,242.54,242.54,242.27,242.36,11966.0,237.1712,237.1712,236.9071,236.9951,11966.0
2024-07-29 13:30:00,242.28,242.36,242.11,242.31,12026.0,236.9169,236.9951,236.7507,236.9462,12026.0
2024-07-29 13:40:00,242.35,242.5,242.26,242.26,5220.0,236.9854,237.132,236.8974,236.8974,5220.0
2024-07-29 13:50:00,242.31,242.48,242.2,242.38,15878.0,236.9462,237.1125,236.8387,237.0147,15878.0
2024-07-29 14:00:00,242.37,242.39,242.08,242.2,14098.0,237.0049,237.0245,236.7213,236.8387,14098.0
2024-07-29 14:10:00,242.2,242.22,241.82,241.89,15637.0,236.8387,236.8582,236.4671,236.5355,15637.0
2024-07-29 14:20:00,241.91,242.26,241.91,242.06,20317.0,236.5551,236.8974,236.5551,236.7018,20317.0
2024-07-29 14:30:00,242.0,242.35,241.93,242.32,14742.0,236.6431,236.9854,236.5747,236.956,14742.0
2024-07-29 14:40:00,242.33,242.62,242.33,242.57,15321.0,236.9658,237.2494,236.9658,237.2005,15321.0
2024-07-29 14:50:00,242.58,242.61,242.4,242.57,22067.0,237.2103,237.2396,237.0343,237.2005,22067.0
2024-07-29 15:00:00,242.57,242.78,242.51,242.68,22323.0,237.2005,237.4058,237.1418,237.3081,22323.0
2024-07-29 15:10:00,242.69,242.86,242.55,242.72,25563.0,237.3178,237.4841,237.1809,237.3472,25563.0
2024-07-29 15:20:00,242.73,242.86,242.6,242.66,23209.0,237.357,237.4841,237.2298,237.2885,23209.0
2024-07-29 15:30:00,242.7,242.72,242.36,242.57,35965.0,237.3276,237.3472,236.9951,237.2005,35965.0
2024-07-29 15:40:00,242.59,243.01,242.56,242.9,67026.0,237.2201,237.6308,237.1907,237.5232,67026.0
2024-07-29 15:50:00,242.9,243.0,242.08,242.16,163904.0,237.5232,237.621,236.7213,236.7996,163904.0
2024-07-30 09:30:00,243.15,244.9,242.81,244.88,42589.0,237.7677,239.4789,237.4352,239.4594,42589.0
2024-07-30 09:40:00,244.82,246.75,244.81,246.74,41277.0,239.4007,241.288,239.3909,241.2782,41277.0
2024-07-30 09:50:00,246.75,247.26,246.4,246.5,40818.0,241.288,241.7867,240.9457,241.0435,40818.0
2024-07-30 10:00:00,246.4,247.07,245.95,246.89,25561.0,240.9457,241.6009,240.5057,241.4249,25561.0
2024-07-30 10:10:00,246.94,247.2,245.95,246.14,43937.0,241.4738,241.728,240.5057,240.6915,43937.0
2024-07-30 10:20:00,246.08,246.43,245.66,245.66,43139.0,240.6328,240.975,240.2221,240.2221,43139.0
2024-07-30 10:30:00,245.65,246.02,245.32,245.93,23095.0,240.2123,240.5741,239.8896,240.4861,23095.0
2024-07-30 10:40:00,245.88,246.16,245.53,246.1,22480.0,240.4372,240.711,240.095,240.6524,22480.0
2024-07-30 10:50:00,246.15,246.24,245.8,246.06,14302.0,240.7012,240.7893,240.359,240.6132,14302.0
2024-07-30 11:00:00,246.05,246.14,245.47,245.76,18688.0,240.6035,240.6915,240.0363,240.3199,18688.0
2024-07-30 11:10:00,245.75,246.12,245.75,246.02,13953.0,240.3101,240.6719,240.3101,240.5741,13953.0
2024-07-30 11:20:00,246.02,246.02,245.31,245.32,12456.0,240.5741,240.5741,239.8798,239.8896,12456.0
2024-07-30 11:30:00,245.26,245.81,245.13,245.64,13298.0,239.8309,240.3688,239.7038,240.2025,13298.0
2024-07-30 11:40:00,245.53,245.78,245.32,245.56,16463.0,240.095,240.3394,239.8896,240.1243,16463.0
2024-07-30 11:50:00,245.51,245.64,245.22,245.64,12415.0,240.0754,240.2025,239.7918,240.2025,12415.0
2024-07-30 12:00:00,245.79,245.8,245.22,245.7,7617.0,240.3492,240.359,239.7918,240.2612,7617.0
2024-07-30 12:10:00,245.6,245.7,245.31,245.49,9890.0,240.1634,240.2612,239.8798,240.0559,9890.0
2024-07-30 12:20:00,245.44,245.74,245.42,245.62,10155.0,240.007,240.3003,239.9874,240.183,10155.0
2024-07-30 12:30:00,245.7,246.04,245.56,246.03,16245.0,240.2612,240.5937,240.1243,240.5839,16245.0
2024-07-30 12:40:00,246.03,246.04,245.69,245.78,7357.0,240.5839,240.5937,240.2514,240.3394,7357.0
2024-07-30 12:50:00,245.78,246.01,245.57,245.86,16140.0,240.3394,240.5643,240.1341,240.4177,16140.0
2024-07-30 13:00:00,245.87,246.28,245.62,246.18,16210.0,240.4274,240.8284,240.183,240.7306,16210.0
2024-07-30 13:10:00,246.22,246.31,245.9,245.97,8445.0,240.7697,240.8577,240.4568,240.5252,8445.0
2024-07-30 13:20:00,246.01,246.23,245.8,245.8,14495.0,240.5643,240.7795,240.359,240.359,14495.0
2024-07-30 13:30:00,245.81,246.2,245.73,246.08,16708.0,240.3688,240.7501,240.2905,240.6328,16708.0
2024-07-30 13:40:00,246.05,246.07,245.66,245.72,8514.0,240.6035,240.623,240.2221,240.2808,8514.0
2024-07-30 13:50:00,245.64,245.72,245.33,245.43,8489.0,240.2025,240.2808,239.8994,239.9972,8489.0
2024-07-30 14:00:00,245.41,245.62,245.34,245.62,5551.0,239.9776,240.183,239.9092,240.183,5551.0
2024-07-30 14:10:00,245.65,245.65,245.45,245.58,5566.0,240.2123,240.2123,240.0167,240.1439,5566.0
2024-07-30 14:20:00,245.62,245.65,245.28,245.51,6824.0,240.183,240.2123,239.8505,240.0754,6824.0
2024-07-30 14:30:00,245.51,245.54,245.4,245.43,5016.0,240.0754,240.1047,239.9678,239.9972,5016.0
2024-07-30 14:40:00,245.51,245.58,245.08,245.14,7106.0,240.0754,240.1439,239.6549,239.7136,7106.0
2024-07-30 14:50:00,245.2,245.24,245.11,245.15,9195.0,239.7723,239.8114,239.6843,239.7234,9195.0
2024-07-30 15:00:00,245.13,245.24,245.03,245.2,11121.0,239.7038,239.8114,239.606,239.7723,11121.0
2024-07-30 15:10:00,245.2,245.57,245.15,245.41,22441.0,239.7723,240.1341,239.7234,239.9776,22441.0
2024-07-30 15:20:00,245.44,245.61,245.25,245.47,25274.0,240.007,240.1732,239.8212,240.0363,25274.0
2024-07-30 15:30:00,245.43,245.66,245.22,245.66,27305.0,239.9972,240.2221,239.7918,240.2221,27305.0
2024-07-30 15:40:00,245.68,246.41,245.59,246.34,30521.0,240.2417,240.9555,240.1536,240.887,30521.0
2024-07-30 15:50:00,246.37,246.63,245.37,245.44,154472.0,240.9164,241.1706,239.9385,240.007,154472.0
2024-07-31 09:30:00,245.52,245.89,244.68,245.07,71527.0,240.0852,240.447,239.2638,239.6452,71527.0
2024-07-31 09:40:00,245.02,245.92,244.6,245.79,16489.0,239.5963,240.4763,239.1856,240.3492,16489.0
2024-07-31 09:50:00,245.79,245.84,244.48,245.05,26420.0,240.3492,240.3981,239.0682,239.6256,26420.0
2024-07-31 10:00:00,245.17,245.95,245.11,245.2,42561.0,239.7429,240.5057,239.6843,239.7723,42561.0
2024-07-31 10:10:00,245.13,246.6,245.13,246.47,35678.0,239.7038,241.1413,239.7038,241.0142,35678.0
2024-07-31 10:20:00,246.44,246.63,246.01,246.25,22694.0,240.9848,241.1706,240.5643,240.799,22694.0
2024-07-31 10:30:00,246.22,246.36,245.75,246.18,15262.0,240.7697,240.9066,240.3101,240.7306,15262.0
2024-07-31 10:40:00,246.29,246.89,246.23,246.75,12482.0,240.8381,241.4249,240.7795,241.288,12482.0
2024-07-31 10:50:00,246.75,246.75,246.29,246.54,27536.0,241.288,241.288,240.8381,241.0826,27536.0
2024-07-31 11:00:00,246.46,246.77,246.32,246.77,13886.0,241.0044,241.3075,240.8675,241.3075,13886.0
2024-07-31 11:10:00,246.72,246.97,246.32,246.8,12982.0,241.2586,241.5031,240.8675,241.3369,12982.0
2024-07-31 11:20:00,246.92,247.35,246.92,247.17,25626.0,241.4542,241.8747,241.4542,241.6987,25626.0
2024-07-31 11:30:00,247.23,247.52,247.17,247.4,15373.0,241.7573,242.0409,241.6987,241.9236,15373.0
2024-07-31 11:40:00,247.3,247.57,247.13,247.14,9483.0,241.8258,242.0898,241.6596,241.6693,9483.0
2024-07-31 11:50:00,247.05,247.26,246.8,247.26,11132.0,241.5813,241.7867,241.3369,241.7867,11132.0
2024-07-31 12:00:00,247.24,247.51,247.2,247.32,19262.0,241.7671,242.0311,241.728,241.8453,19262.0
2024-07-31 12:10:00,247.48,247.57,247.27,247.5,14091.0,242.0018,242.0898,241.7965,242.0214,14091.0
2024-07-31 12:20:00,247.5,248.1,247.5,248.1,16797.0,242.0214,242.6081,242.0214,242.6081,16797.0
2024-07-31 12:30:00,248.05,248.18,247.85,247.85,27299.0,242.5592,242.6863,242.3636,242.3636,27299.0
2024-07-31 12:40:00,247.84,248.31,247.73,248.24,17522.0,242.3538,242.8134,242.2463,242.745,17522.0
2024-07-31 12:50:00,248.22,248.37,247.53,247.62,20130.0,242.7254,242.8721,242.0507,242.1387,20130.0
2024-07-31 13:00:00,247.52,247.77,247.33,247.34,10583.0,242.0409,242.2854,241.8551,241.8649,10583.0
2024-07-31 13:10:00,247.35,247.54,247.06,247.06,11088.0,241.8747,242.0605,241.5911,241.5911,11088.0
2024-07-31 13:20:00,247.02,247.27,247.02,247.18,11461.0,241.552,241.7965,241.552,241.7084,11461.0
2024-07-31 13:30:00,247.13,247.13,246.76,246.9,8955.0,241.6596,241.6596,241.2977,241.4346,8955.0
2024-07-31 13:40:00,246.89,247.06,246.82,247.03,10197.0,241.4249,241.5911,241.3564,241.5618,10197.0
2024-07-31 13:50:00,247.08,247.77,247.04,247.77,16125.0,241.6107,242.2854,241.5715,242.2854,16125.0
2024-07-31 14:00:00,247.66,248.21,247.23,247.98,21137.0,242.1778,242.7156,241.7573,242.4907,21137.0
2024-07-31 14:10:00,248.01,248.25,247.99,248.12,13694.0,242.5201,242.7548,242.5005,242.6276,13694.0
2024-07-31 14:20:00,248.19,248.26,247.99,248.16,17388.0,242.6961,242.7645,242.5005,242.6668,17388.0
2024-07-31 14:30:00,248.17,248.61,248.16,248.35,21461.0,242.6765,243.1068,242.6668,242.8525,21461.0
2024-07-31 14:40:00,248.35,249.18,248.33,249.18,19840.0,242.8525,243.6642,242.833,243.6642,19840.0
2024-07-31 14:50:00,249.17,249.17,248.7,248.83,21460.0,243.6544,243.6544,243.1948,243.3219,21460.0
2024-07-31 15:00:00,248.84,248.86,248.07,248.08,16035.0,243.3317,243.3513,242.5787,242.5885,16035.0
2024-07-31 15:10:00,248.06,248.31,247.75,247.75,18100.0,242.569,242.8134,242.2658,242.2658,18100.0
2024-07-31 15:20:00,247.76,247.97,246.97,246.97,20827.0,242.2756,242.481,241.5031,241.5031,20827.0
2024-07-31 15:30:00,246.95,247.5,246.59,247.46,48692.0,241.4835,242.0214,241.1315,241.9822,48692.0
2024-07-31 15:40:00,247.4,247.71,247.18,247.56,28357.0,241.9236,242.2267,241.7084,242.08,28357.0
2024-07-31 15:50:00,247.5,247.88,246.6,246.68,123071.0,242.0214,242.393,241.1413,241.2195,123071.0
2024-08-01 09:30:00,247.37,248.48,246.9,248.3,24880.0,241.8942,242.9797,241.4346,242.8037,24880.0
2024-08-01 09:40:00,248.14,249.34,248.04,248.68,30978.0,242.6472,243.8206,242.5494,243.1752,30978.0
2024-08-01 09:50:00,248.67,248.79,248.08,248.21,11433.0,243.1655,243.2828,242.5885,242.7156,11433.0
2024-08-01 10:00:00,248.22,248.34,246.82,246.82,23858.0,242.7254,242.8428,241.3564,241.3564,23858.0
2024-08-01 10:10:00,246.97,246.97,246.09,246.32,10630.0,241.5031,241.5031,240.6426,240.8675,10630.0
2024-08-01 10:20:00,246.49,246.6,245.96,246.08,27027.0,241.0337,241.1413,240.5155,240.6328,27027.0
2024-08-01 10:30:00,245.96,246.18,245.01,245.3,35107.0,240.5155,240.7306,239.5865,239.8701,35107.0
2024-08-01 10:40:00,245.19,245.22,244.52,244.65,45748.0,239.7625,239.7918,239.1073,239.2345,45748.0
2024-08-01 10:50:00,244.76,244.93,244.28,244.33,29320.0,239.342,239.5083,238.8726,238.9215,29320.0
2024-08-01 11:00:00,244.32,244.44,244.02,244.31,15618.0,238.9118,239.0291,238.6184,238.902,15618.0
2024-08-01 11:10:00,244.23,244.32,243.94,244.28,18916.0,238.8237,238.9118,238.5402,238.8726,18916.0
2024-08-01 11:20:00,244.27,244.54,243.96,244.33,12955.0,238.8629,239.1269,238.5597,238.9215,12955.0
2024-08-01 11:30:00,244.38,244.61,244.37,244.5,14437.0,238.9704,239.1953,238.9606,239.0878,14437.0
2024-08-01 11:40:00,244.49,244.74,244.24,244.37,17694.0,239.078,239.3225,238.8335,238.9606,17694.0
2024-08-01 11:50:00,244.31,244.73,244.29,244.47,22769.0,238.902,239.3127,238.8824,239.0584,22769.0
2024-08-01 12:00:00,244.49,244.95,244.44,244.79,13659.0,239.078,239.5278,239.0291,239.3714,13659.0
2024-08-01 12:10:00,244.84,244.98,244.26,244.9,15501.0,239.4202,239.5571,238.8531,239.4789,15501.0
2024-08-01 12:20:00,244.89,244.94,244.41,244.94,9493.0,239.4691,239.518,238.9998,239.518,9493.0
2024-08-01 12:30:00,244.95,245.1,244.86,244.95,21393.0,239.5278,239.6745,239.4398,239.5278,21393.0
2024-08-01 12:40:00,244.95,245.16,244.81,244.91,18513.0,239.5278,239.7332,239.3909,239.4887,18513.0
2024-08-01 12:50:00,244.88,245.13,244.7,245.08,15903.0,239.4594,239.7038,239.2833,239.6549,15903.0
2024-08-01 13:00:00,245.09,245.14,244.91,244.91,8193.0,239.6647,239.7136,239.4887,239.4887,8193.0
2024-08-01 13:10:00,244.87,245.28,244.86,244.96,10517.0,239.4496,239.8505,239.4398,239.5376,10517.0
2024-08-01 13:20:00,244.92,245.17,244.79,245.16,14914.0,239.4985,239.7429,239.3714,239.7332,14914.0
2024-08-01 13:30:00,245.08,245.36,244.96,245.2,22431.0,239.6549,239.9287,239.5376,239.7723,22431.0
2024-08-01 13:40:00,245.26,245.26,244.95,244.96,9528.0,239.8309,239.8309,239.5278,239.5376,9528.0
2024-08-01 13:50:00,244.89,245.19,244.88,245.13,10733.0,239.4691,239.7625,239.4594,239.7038,10733.0
2024-08-01 14:00:00,245.08,245.12,244.55,244.65,12080.0,239.6549,239.694,239.1367,239.2345,12080.0
2024-08-01 14:10:00,244.66,244.91,244.6,244.66,23935.0,239.2442,239.4887,239.1856,239.2442,23935.0
2024-08-01 14:20:00,244.69,244.81,244.32,244.41,24969.0,239.2736,239.3909,238.9118,238.9998,24969.0
2024-08-01 14:30:00,244.38,244.47,244.24,244.39,20093.0,238.9704,239.0584,238.8335,238.9802,20093.0
2024-08-01 14:40:00,244.41,244.54,244.05,244.09,15888.0,238.9998,239.1269,238.6477,238.6868,15888.0
2024-08-01 14:50:00,244.13,244.46,244.07,244.37,19701.0,238.726,239.0487,238.6673,238.9606,19701.0
2024-08-01 15:00:00,244.37,244.44,244.07,244.44,18840.0,238.9606,239.0291,238.6673,239.0291,18840.0
2024-08-01 15:10:00,244.51,244.8,244.49,244.75,19989.0,239.0975,239.3811,239.078,239.3322,19989.0
2024-08-01 15:20:00,244.73,244.84,244.63,244.7,16358.0,239.3127,239.4202,239.2149,239.2833,16358.0
2024-08-01 15:30:00,244.77,245.19,244.75,245.19,21320.0,239.3518,239.7625,239.3322,239.7625,21320.0
2024-08-01 15:40:00,245.19,245.19,244.47,244.47,38885.0,239.7625,239.7625,239.0584,239.0584,38885.0
2024-08-01 15:50:00,244.43,244.65,243.78,244.39,216952.0,239.0193,239.2345,238.3837,238.9802,216952.0
2024-08-02 09:30:00,243.53,243.9,240.25,240.26,67410.0,238.1392,238.5011,234.9318,234.9416,67410.0
2024-08-02 09:40:00,240.23,240.35,238.56,239.93,84703.0,234.9123,235.0296,233.2793,234.6189,84703.0
2024-08-02 09:50:00,240.06,241.17,238.89,239.62,49781.0,234.7461,235.8315,233.602,234.3158,49781.0
2024-08-02 10:00:00,239.53,239.94,238.57,239.09,36791.0,234.2278,234.6287,233.289,233.7975,36791.0
2024-08-02 10:10:00,239.14,239.4,238.08,238.22,38461.0,233.8464,234.1007,232.8099,232.9468,38461.0
2024-08-02 10:20:00,238.27,238.4,237.85,237.9,18291.0,232.9957,233.1228,232.585,232.6339,18291.0
2024-08-02 10:30:00,237.83,238.17,237.56,237.7,27812.0,232.5654,232.8979,232.3014,232.4383,27812.0
2024-08-02 10:40:00,237.64,237.9,236.72,236.96,25401.0,232.3796,232.6339,231.48,231.7147,25401.0
2024-08-02 10:50:00,236.96,237.26,236.7,236.96,24912.0,231.7147,232.008,231.4604,231.7147,24912.0
2024-08-02 11:00:00,237.03,237.03,236.08,236.31,16597.0,231.7831,231.7831,230.8542,231.0791,16597.0
2024-08-02 11:10:00,236.23,236.55,236.1,236.32,12463.0,231.0008,231.3138,230.8737,231.0888,12463.0
2024-08-02 11:20:00,236.28,236.37,235.7,236.02,17949.0,231.0497,231.1377,230.4826,230.7955,17949.0
2024-08-02 11:30:00,235.98,237.17,235.82,236.87,15479.0,230.7564,231.92,230.5999,231.6267,15479.0
2024-08-02 11:40:00,236.91,238.04,236.83,238.03,10472.0,231.6658,232.7708,231.5876,232.761,10472.0
2024-08-02 11:50:00,238.03,238.07,237.6,237.88,12397.0,232.761,232.8001,232.3405,232.6143,12397.0
2024-08-02 12:00:00,237.86,238.63,237.75,238.41,8909.0,232.5948,233.3477,232.4872,233.1326,8909.0
2024-08-02 12:10:00,238.53,239.18,238.4,239.18,26436.0,233.2499,233.8855,233.1228,233.8855,26436.0
2024-08-02 12:20:00,239.16,239.5,239.01,239.5,8922.0,233.866,234.1984,233.7193,234.1984,8922.0
2024-08-02 12:30:00,239.5,239.63,239.09,239.41,14181.0,234.1984,234.3256,233.7975,234.1104,14181.0
2024-08-02 12:40:00,239.36,239.41,239.0,239.0,14244.0,234.0615,234.1104,233.7095,233.7095,14244.0
2024-08-02 12:50:00,238.93,239.09,238.54,238.7,6293.0,233.6411,233.7975,233.2597,233.4162,6293.0
2024-08-02 13:00:00,238.63,238.64,238.13,238.23,8673.0,233.3477,233.3575,232.8588,232.9566,8673.0
2024-08-02 13:10:00,238.22,238.3,237.74,237.79,22945.0,232.9468,233.025,232.4774,232.5263,22945.0
2024-08-02 13:20:00,237.79,238.12,237.71,238.04,19706.0,232.5263,232.849,232.4481,232.7708,19706.0
2024-08-02 13:30:00,238.04,238.04,237.63,237.67,10346.0,232.7708,232.7708,232.3698,232.409,10346.0
2024-08-02 13:40:00,237.55,237.78,237.38,237.78,11598.0,232.2916,232.5165,232.1254,232.5165,11598.0
2024-08-02 13:50:00,237.77,237.78,237.43,237.64,27085.0,232.5067,232.5165,232.1743,232.3796,27085.0
2024-08-02 14:00:00,237.54,237.83,237.39,237.7,20221.0,232.2818,232.5654,232.1352,232.4383,20221.0
2024-08-02 14:10:00,237.75,238.01,237.66,238.0,21081.0,232.4872,232.7414,232.3992,232.7317,21081.0
2024-08-02 14:20:00,238.01,238.5,237.98,238.43,42008.0,232.7414,233.2206,232.7121,233.1521,42008.0
2024-08-02 14:30:00,238.57,238.72,238.08,238.12,32071.0,233.289,233.4357,232.8099,232.849,32071.0
2024-08-02 14:40:00,238.09,238.64,238.09,238.44,32912.0,232.8197,233.3575,232.8197,233.1619,32912.0
2024-08-02 14:50:00,238.45,238.82,238.34,238.48,15292.0,233.1717,233.5335,233.0641,233.201,15292.0
2024-08-02 15:00:00,238.53,238.84,238.5,238.72,18084.0,233.2499,233.5531,233.2206,233.4357,18084.0
2024-08-02 15:10:00,238.69,238.96,238.53,238.9,14120.0,233.4064,233.6704,233.2499,233.6117,14120.0
2024-08-02 15:20:00,238.9,239.36,238.77,239.28,13187.0,233.6117,234.0615,233.4846,233.9833,13187.0
2024-08-02 15:30:00,239.35,239.69,239.18,239.28,45219.0,234.0518,234.3842,233.8855,233.9833,45219.0
2024-08-02 15:40:00,239.28,240.22,239.15,239.88,46453.0,233.9833,234.9025,233.8562,234.57,46453.0
2024-08-02 15:50:00,239.92,240.15,239.48,239.91,120537.0,234.6092,234.8341,234.1789,234.5994,120537.0
2024-08-05 09:30:00,237.01,237.97,232.83,233.62,99623.0,231.7636,232.7023,227.6761,228.4486,99623.0
2024-08-05 09:40:00,233.6,235.55,231.28,231.48,97224.0,228.4291,230.3359,226.1604,226.356,97224.0
2024-08-05 09:50:00,231.58,233.81,231.26,231.44,60474.0,226.4538,228.6344,226.1408,226.3169,60474.0
2024-08-05 10:00:00,231.43,234.56,231.33,234.02,68242.0,226.3071,229.3678,226.2093,228.8398,68242.0
2024-08-05 10:10:00,233.91,235.0,233.42,234.77,88275.0,228.7322,229.7981,228.253,229.5732,88275.0
2024-08-05 10:20:00,234.63,234.99,233.77,234.04,36005.0,229.4363,229.7883,228.5953,228.8593,36005.0
2024-08-05 10:30:00,234.11,235.13,233.71,234.15,26162.0,228.9278,229.9252,228.5366,228.9669,26162.0
2024-08-05 10:40:00,234.04,235.02,233.75,234.0,18700.0,228.8593,229.8176,228.5757,228.8202,18700.0
2024-08-05 10:50:00,234.11,235.09,233.93,234.4,12344.0,228.9278,229.8861,228.7517,229.2113,12344.0
2024-08-05 11:00:00,234.32,235.1,234.15,234.84,20449.0,229.1331,229.8958,228.9669,229.6416,20449.0
2024-08-05 11:10:00,234.97,235.12,234.14,234.28,37864.0,229.7687,229.9154,228.9571,229.094,37864.0
2024-08-05 11:20:00,234.02,234.85,234.02,234.56,12918.0,228.8398,229.6514,228.8398,229.3678,12918.0
2024-08-05 11:30:00,234.46,235.53,234.43,235.31,11772.0,229.27,230.3163,229.2407,230.1012,11772.0
2024-08-05 11:40:00,235.38,235.64,235.17,235.35,9045.0,230.1696,230.4239,229.9643,230.1403,9045.0
2024-08-05 11:50:00,235.48,236.14,235.45,236.14,15493.0,230.2674,230.9128,230.2381,230.9128,15493.0
2024-08-05 12:00:00,236.15,236.48,236.02,236.43,11324.0,230.9226,231.2453,230.7955,231.1964,11324.0
2024-08-05 12:10:00,236.41,236.55,236.17,236.44,12693.0,231.1768,231.3138,230.9422,231.2062,12693.0
2024-08-05 12:20:00,236.53,236.67,236.1,236.3,17556.0,231.2942,231.4311,230.8737,231.0693,17556.0
2024-08-05 12:30:00,236.22,236.3,235.74,235.74,6872.0,230.9911,231.0693,230.5217,230.5217,6872.0
2024-08-05 12:40:00,235.86,236.02,235.16,235.31,12716.0,230.639,230.7955,229.9545,230.1012,12716.0
2024-08-05 12:50:00,235.32,235.32,234.79,235.2,9926.0,230.111,230.111,229.5927,229.9936,9926.0
2024-08-05 13:00:00,235.2,235.34,234.34,234.52,23199.0,229.9936,230.1305,229.1527,229.3287,23199.0
2024-08-05 13:10:00,234.58,234.72,234.39,234.49,27259.0,229.3874,229.5243,229.2016,229.2994,27259.0
2024-08-05 13:20:00,234.49,235.13,234.39,235.03,20580.0,229.2994,229.9252,229.2016,229.8274,20580.0
2024-08-05 13:30:00,235.0,235.16,234.83,235.15,16336.0,229.7981,229.9545,229.6318,229.9447,16336.0
2024-08-05 13:40:00,235.15,235.15,234.62,234.79,8625.0,229.9447,229.9447,229.4265,229.5927,8625.0
2024-08-05 13:50:00,234.79,234.82,234.14,234.22,18863.0,229.5927,229.622,228.9571,229.0353,18863.0
2024-08-05 14:00:00,234.1,234.29,233.94,234.26,17579.0,228.918,229.1038,228.7615,229.0744,17579.0
2024-08-05 14:10:00,234.2,235.0,233.89,234.91,15186.0,229.0158,229.7981,228.7126,229.7101,15186.0
2024-08-05 14:20:00,234.98,235.15,234.85,235.14,12361.0,229.7785,229.9447,229.6514,229.935,12361.0
2024-08-05 14:30:00,235.05,235.18,234.72,234.9,9556.0,229.847,229.9741,229.5243,229.7003,9556.0
2024-08-05 14:40:00,234.84,235.13,234.67,235.01,12320.0,229.6416,229.9252,229.4754,229.8078,12320.0
2024-08-05 14:50:00,235.02,235.25,235.01,235.11,10998.0,229.8176,230.0425,229.8078,229.9056,10998.0
2024-08-05 15:00:00,235.13,235.2,234.57,234.73,8741.0,229.9252,229.9936,229.3776,229.534,8741.0
2024-08-05 15:10:00,234.73,234.84,234.51,234.73,12381.0,229.534,229.6416,229.3189,229.534,12381.0
2024-08-05 15:20:00,234.8,234.91,234.23,234.37,13186.0,229.6025,229.7101,229.0451,229.182,13186.0
2024-08-05 15:30:00,234.38,234.38,233.63,233.63,23471.0,229.1918,229.1918,228.4584,228.4584,23471.0
2024-08-05 15:40:00,233.68,233.83,233.23,233.4,31501.0,228.5073,228.654,228.0672,228.2335,31501.0
2024-08-05 15:50:00,233.35,234.94,233.34,234.92,157398.0,228.1846,229.7394,228.1748,229.7198,157398.0
2024-08-06 09:30:00,235.38,238.2,234.73,238.14,73356.0,230.1696,232.9272,229.534,232.8686,73356.0
2024-08-06 09:40:00,238.18,239.08,237.5,238.75,56004.0,232.9077,233.7877,232.2427,233.4651,56004.0
2024-08-06 09:50:00,238.75,240.13,238.73,239.47,48769.0,233.4651,234.8145,233.4455,234.1691,48769.0
2024-08-06 10:00:00,239.3,240.16,239.18,240.11,22507.0,234.0029,234.8438,233.8855,234.7949,22507.0
2024-08-06 10:10:00,240.01,240.24,239.49,239.6,14086.0,234.6972,234.9221,234.1887,234.2962,14086.0
2024-08-06 10:20:00,239.69,240.4,239.66,239.67,27137.0,234.3842,235.0785,234.3549,234.3647,27137.0
2024-08-06 10:30:00,239.77,240.31,239.25,239.69,24847.0,234.4625,234.9905,233.954,234.3842,24847.0
2024-08-06 10:40:00,239.79,240.31,239.79,240.31,12166.0,234.482,234.9905,234.482,234.9905,12166.0
2024-08-06 10:50:00,240.25,240.25,239.64,239.96,17743.0,234.9318,234.9318,234.3354,234.6483,17743.0
2024-08-06 11:00:00,239.91,240.18,239.64,239.9,36679.0,234.5994,234.8634,234.3354,234.5896,36679.0
2024-08-06 11:10:00,239.92,240.12,239.25,239.28,48866.0,234.6092,234.8047,233.954,233.9833,48866.0
2024-08-06 11:20:00,239.33,239.33,238.65,238.89,20512.0,234.0322,234.0322,233.3673,233.602,20512.0
2024-08-06 11:30:00,238.89,239.58,238.86,239.4,28811.0,233.602,234.2767,233.5726,234.1007,28811.0
2024-08-06 11:40:00,239.37,239.86,239.11,239.86,8799.0,234.0713,234.5505,233.8171,234.5505,8799.0
2024-08-06 11:50:00,239.84,240.23,239.7,239.91,24146.0,234.5309,234.9123,234.394,234.5994,24146.0
2024-08-06 12:00:00,240.04,240.33,239.95,240.18,19193.0,234.7265,235.0101,234.6385,234.8634,19193.0
2024-08-06 12:10:00,240.21,240.33,239.91,240.03,16733.0,234.8927,235.0101,234.5994,234.7167,16733.0
2024-08-06 12:20:00,240.03,240.24,239.78,239.91,16527.0,234.7167,234.9221,234.4723,234.5994,16527.0
2024-08-06 12:30:00,240.03,240.06,239.72,240.06,8229.0,234.7167,234.7461,234.4136,234.7461,8229.0
2024-08-06 12:40:00,239.97,240.18,239.8,239.96,8877.0,234.658,234.8634,234.4918,234.6483,8877.0
2024-08-06 12:50:00,240.03,240.73,240.03,240.33,10202.0,234.7167,235.4012,234.7167,235.0101,10202.0
2024-08-06 13:00:00,240.38,240.61,240.25,240.49,11319.0,235.059,235.2839,234.9318,235.1665,11319.0
2024-08-06 13:10:00,240.41,240.65,240.38,240.39,10655.0,235.0883,235.323,235.059,235.0687,10655.0
2024-08-06 13:20:00,240.38,240.49,240.04,240.42,9751.0,235.059,235.1665,234.7265,235.0981,9751.0
2024-08-06 13:30:00,240.53,241.07,240.32,241.02,11812.0,235.2056,235.7337,235.0003,235.6848,11812.0
2024-08-06 13:40:00,241.04,241.45,240.92,241.19,66264.0,235.7044,236.1053,235.587,235.851,66264.0
2024-08-06 13:50:00,241.19,241.3,240.73,240.81,27134.0,235.851,235.9586,235.4012,235.4795,27134.0
2024-08-06 14:00:00,240.83,240.86,240.37,240.65,27521.0,235.499,235.5283,235.0492,235.323,27521.0
2024-08-06 14:10:00,240.56,240.66,240.26,240.53,23754.0,235.235,235.3328,234.9416,235.2056,23754.0
2024-08-06 14:20:00,240.58,240.9,240.47,240.88,37617.0,235.2545,235.5675,235.147,235.5479,37617.0
2024-08-06 14:30:00,240.8,241.51,240.76,241.23,91932.0,235.4697,236.164,235.4306,235.8902,91932.0
2024-08-06 14:40:00,241.23,241.23,240.92,241.02,17776.0,235.8902,235.8902,235.587,235.6848,17776.0
2024-08-06 14:50:00,240.93,241.06,240.39,240.39,19908.0,235.5968,235.7239,235.0687,235.0687,19908.0
2024-08-06 15:00:00,240.34,240.4,239.79,240.2,30395.0,235.0199,235.0785,234.482,234.883,30395.0
2024-08-06 15:10:00,240.13,240.37,239.86,240.01,24770.0,234.8145,235.0492,234.5505,234.6972,24770.0
2024-08-06 15:20:00,240.0,240.41,239.74,240.2,26616.0,234.6874,235.0883,234.4331,234.883,26616.0
2024-08-06 15:30:00,240.16,240.46,240.08,240.27,51195.0,234.8438,235.1372,234.7656,234.9514,51195.0
2024-08-06 15:40:00,240.31,240.31,238.76,238.77,73392.0,234.9905,234.9905,233.4748,233.4846,73392.0
2024-08-06 15:50:00,238.72,239.22,238.18,238.63,293083.0,233.4357,233.9246,232.9077,233.3477,293083.0
2024-08-07 09:30:00,239.85,240.51,239.01,240.46,48961.0,234.5407,235.1861,233.7193,235.1372,48961.0
2024-08-07 09:40:00,240.62,241.06,240.25,240.41,16734.0,235.2937,235.7239,234.9318,235.0883,16734.0
2024-08-07 09:50:00,240.52,241.79,240.47,241.77,61138.0,235.1959,236.4378,235.147,236.4182,61138.0
2024-08-07 10:00:00,241.81,241.94,240.88,241.36,36372.0,236.4573,236.5844,235.5479,236.0173,36372.0
2024-08-07 10:10:00,241.34,241.51,240.22,240.31,7496.0,235.9977,236.164,234.9025,234.9905,7496.0
2024-08-07 10:20:00,240.53,241.0,240.15,240.4,38693.0,235.2056,235.6652,234.8341,235.0785,38693.0
2024-08-07 10:30:00,240.45,240.56,240.23,240.29,26967.0,235.1274,235.235,234.9123,234.971,26967.0
2024-08-07 10:40:00,240.27,240.84,240.19,240.84,22272.0,234.9514,235.5088,234.8732,235.5088,22272.0
2024-08-07 10:50:00,240.8,241.18,240.69,241.01,22086.0,235.4697,235.8413,235.3621,235.675,22086.0
2024-08-07 11:00:00,241.09,241.24,240.87,241.04,13038.0,235.7533,235.8999,235.5381,235.7044,13038.0
2024-08-07 11:10:00,241.15,241.31,240.99,241.12,22575.0,235.8119,235.9684,235.6555,235.7826,22575.0
2024-08-07 11:20:00,241.15,241.35,241.11,241.32,9983.0,235.8119,236.0075,235.7728,235.9782,9983.0
2024-08-07 11:30:00,241.27,241.5,241.23,241.47,56772.0,235.9293,236.1542,235.8902,236.1248,56772.0
2024-08-07 11:40:00,241.47,241.7,240.73,240.87,12720.0,236.1248,236.3498,235.4012,235.5381,12720.0
2024-08-07 11:50:00,240.76,240.76,240.39,240.39,7120.0,235.4306,235.4306,235.0687,235.0687,7120.0
2024-08-07 12:00:00,240.31,240.35,239.79,240.06,19530.0,234.9905,235.0296,234.482,234.7461,19530.0
2024-08-07 12:10:00,239.88,240.83,239.88,240.83,31403.0,234.57,235.499,234.57,235.499,31403.0
2024-08-07 12:20:00,240.75,240.92,240.63,240.86,6583.0,235.4208,235.587,235.3034,235.5283,6583.0
2024-08-07 12:30:00,240.78,240.78,240.38,240.49,7914.0,235.4501,235.4501,235.059,235.1665,7914.0
2024-08-07 12:40:00,240.48,240.58,239.88,240.0,9760.0,235.1568,235.2545,234.57,234.6874,9760.0
2024-08-07 12:50:00,239.88,240.1,239.69,239.74,18232.0,234.57,234.7852,234.3842,234.4331,18232.0
2024-08-07 13:00:00,239.7,239.72,239.36,239.42,26638.0,234.394,234.4136,234.0615,234.1202,26638.0
2024-08-07 13:10:00,239.34,239.57,238.95,239.15,29869.0,234.042,234.2669,233.6606,233.8562,29869.0
2024-08-07 13:20:00,239.11,239.9,239.1,239.63,11573.0,233.8171,234.5896,233.8073,234.3256,11573.0
2024-08-07 13:30:00,239.67,240.3,239.66,240.14,13561.0,234.3647,234.9807,234.3549,234.8243,13561.0
2024-08-07 13:40:00,240.14,240.17,239.41,239.46,46621.0,234.8243,234.8536,234.1104,234.1593,46621.0
2024-08-07 13:50:00,239.36,239.48,238.72,238.88,11123.0,234.0615,234.1789,233.4357,233.5922,11123.0
2024-08-07 14:00:00,238.94,238.99,238.1,238.14,12073.0,233.6508,233.6997,232.8294,232.8686,12073.0
2024-08-07 14:10:00,238.0,238.01,237.45,237.59,25579.0,232.7317,232.7414,232.1938,232.3307,25579.0
2024-08-07 14:20:00,237.65,238.14,237.54,238.1,21915.0,232.3894,232.8686,232.2818,232.8294,21915.0
2024-08-07 14:30:00,238.13,238.13,237.64,237.72,10438.0,232.8588,232.8588,232.3796,232.4579,10438.0
2024-08-07 14:40:00,237.72,237.83,237.2,237.25,37620.0,232.4579,232.5654,231.9494,231.9983,37620.0
2024-08-07 14:50:00,237.33,237.52,237.14,237.26,27170.0,232.0765,232.2623,231.8907,232.008,27170.0
2024-08-07 15:00:00,237.34,237.77,237.22,237.5,22761.0,232.0863,232.5067,231.9689,232.2427,22761.0
2024-08-07 15:10:00,237.55,238.13,237.42,238.0,15185.0,232.2916,232.8588,232.1645,232.7317,15185.0
2024-08-07 15:20:00,237.92,238.12,237.6,238.06,30682.0,232.6534,232.849,232.3405,232.7903,30682.0
2024-08-07 15:30:00,238.06,238.47,237.97,238.25,34473.0,232.7903,233.1912,232.7023,232.9761,34473.0
2024-08-07 15:40:00,238.16,238.2,237.57,237.99,33394.0,232.8881,232.9272,232.3112,232.7219,33394.0
2024-08-07 15:50:00,237.93,237.97,236.47,236.93,160251.0,232.6632,232.7023,231.2355,231.6853,160251.0
2024-08-08 09:30:00,237.24,239.03,236.9,239.03,21095.0,231.9885,233.7389,231.656,233.7389,21095.0
2024-08-08 09:40:00,239.04,239.77,238.56,239.15,27949.0,233.7486,234.4625,233.2793,233.8562,27949.0
2024-08-08 09:50:00,239.02,240.12,238.66,239.56,20222.0,233.7291,234.8047,233.377,234.2571,20222.0
2024-08-08 10:00:00,239.95,240.2,239.03,239.19,12411.0,234.6385,234.883,233.7389,233.8953,12411.0
2024-08-08 10:10:00,239.31,239.74,239.2,239.74,8829.0,234.0127,234.4331,233.9051,234.4331,8829.0
2024-08-08 10:20:00,239.71,240.29,239.58,240.25,7376.0,234.4038,234.971,234.2767,234.9318,7376.0
2024-08-08 10:30:00,240.16,240.48,240.11,240.29,6570.0,234.8438,235.1568,234.7949,234.971,6570.0
2024-08-08 10:40:00,240.12,240.29,239.63,239.9,8383.0,234.8047,234.971,234.3256,234.5896,8383.0
2024-08-08 10:50:00,239.76,240.31,239.75,240.31,3870.0,234.4527,234.9905,234.4429,234.9905,3870.0
2024-08-08 11:00:00,240.19,240.56,240.17,240.43,9254.0,234.8732,235.235,234.8536,235.1079,9254.0
2024-08-08 11:10:00,240.43,240.53,240.17,240.28,15948.0,235.1079,235.2056,234.8536,234.9612,15948.0
2024-08-08 11:20:00,240.23,240.89,240.23,240.77,11172.0,234.9123,235.5577,234.9123,235.4403,11172.0
2024-08-08 11:30:00,240.68,240.68,240.42,240.43,15192.0,235.3523,235.3523,235.0981,235.1079,15192.0
2024-08-08 11:40:00,240.46,240.46,239.98,240.13,7468.0,235.1372,235.1372,234.6678,234.8145,7468.0
2024-08-08 11:50:00,240.13,240.59,240.12,240.28,8950.0,234.8145,235.2643,234.8047,234.9612,8950.0
2024-08-08 12:00:00,240.18,240.45,240.05,240.36,13259.0,234.8634,235.1274,234.7363,235.0394,13259.0
2024-08-08 12:10:00,240.26,240.32,239.97,240.29,10013.0,234.9416,235.0003,234.658,234.971,10013.0
2024-08-08 12:20:00,240.35,240.35,240.0,240.0,5125.0,235.0296,235.0296,234.6874,234.6874,5125.0
2024-08-08 12:30:00,240.08,240.21,239.56,239.69,23881.0,234.7656,234.8927,234.2571,234.3842,23881.0
2024-08-08 12:40:00,239.78,239.97,239.69,239.97,15842.0,234.4723,234.658,234.3842,234.658,15842.0
2024-08-08 12:50:00,239.94,240.12,239.78,239.87,16680.0,234.6287,234.8047,234.4723,234.5603,16680.0
2024-08-08 13:00:00,239.86,239.86,239.21,239.5,33789.0,234.5505,234.5505,233.9149,234.1984,33789.0
2024-08-08 13:10:00,239.58,239.92,239.49,239.92,5693.0,234.2767,234.6092,234.1887,234.6092,5693.0
2024-08-08 13:20:00,239.93,240.14,239.85,240.14,3604.0,234.6189,234.8243,234.5407,234.8243,3604.0
2024-08-08 13:30:00,240.28,240.66,240.13,240.22,11415.0,234.9612,235.3328,234.8145,234.9025,11415.0
2024-08-08 13:40:00,240.28,240.42,240.06,240.09,8046.0,234.9612,235.0981,234.7461,234.7754,8046.0
2024-08-08 13:50:00,240.11,240.18,239.99,240.18,7711.0,234.7949,234.8634,234.6776,234.8634,7711.0
2024-08-08 14:00:00,240.06,240.08,239.87,239.97,21024.0,234.7461,234.7656,234.5603,234.658,21024.0
2024-08-08 14:10:00,240.0,240.04,239.9,239.98,4460.0,234.6874,234.7265,234.5896,234.6678,4460.0
2024-08-08 14:20:00,240.01,240.2,239.74,239.95,7442.0,234.6972,234.883,234.4331,234.6385,7442.0
2024-08-08 14:30:00,239.97,240.13,239.73,239.73,8588.0,234.658,234.8145,234.4234,234.4234,8588.0
2024-08-08 14:40:00,239.68,239.88,239.58,239.88,5414.0,234.3745,234.57,234.2767,234.57,5414.0
2024-08-08 14:50:00,239.95,240.19,239.9,240.18,12543.0,234.6385,234.8732,234.5896,234.8634,12543.0
2024-08-08 15:00:00,240.05,240.36,239.84,240.33,10467.0,234.7363,235.0394,234.5309,235.0101,10467.0
2024-08-08 15:10:00,240.33,240.52,240.04,240.12,12947.0,235.0101,235.1959,234.7265,234.8047,12947.0
2024-08-08 15:20:00,240.15,240.29,239.93,239.94,15854.0,234.8341,234.971,234.6189,234.6287,15854.0
2024-08-08 15:30:00,239.93,240.06,239.52,239.87,15488.0,234.6189,234.7461,234.218,234.5603,15488.0
2024-08-08 15:40:00,239.88,240.3,239.88,240.21,36788.0,234.57,234.9807,234.57,234.8927,36788.0
2024-08-08 15:50:00,240.27,240.88,239.89,240.55,125525.0,234.9514,235.5479,234.5798,235.2252,125525.0
2024-08-09 09:30:00,240.47,240.47,238.11,238.28,29079.0,235.147,235.147,232.8392,233.0055,29079.0
2024-08-09 09:40:00,238.11,238.79,237.75,238.08,14193.0,232.8392,233.5042,232.4872,232.8099,14193.0
2024-08-09 09:50:00,238.08,238.32,237.34,238.13,9527.0,232.8099,233.0446,232.0863,232.8588,9527.0
2024-08-09 10:00:00,238.16,238.73,237.58,237.77,49623.0,232.8881,233.4455,232.321,232.5067,49623.0
2024-08-09 10:10:00,237.69,238.25,237.42,237.64,13984.0,232.4285,232.9761,232.1645,232.3796,13984.0
2024-08-09 10:20:00,237.51,237.97,237.33,237.97,18664.0,232.2525,232.7023,232.0765,232.7023,18664.0
2024-08-09 10:30:00,237.86,238.25,237.62,238.19,11450.0,232.5948,232.9761,232.3601,232.9174,11450.0
2024-08-09 10:40:00,238.13,238.92,238.09,238.36,16768.0,232.8588,233.6313,232.8197,233.0837,16768.0
2024-08-09 10:50:00,238.45,238.79,238.25,238.4,51152.0,233.1717,233.5042,232.9761,233.1228,51152.0
2024-08-09 11:00:00,238.55,238.55,237.8,238.17,25443.0,233.2695,233.2695,232.5361,232.8979,25443.0
2024-08-09 11:10:00,238.05,238.17,237.86,237.86,18175.0,232.7805,232.8979,232.5948,232.5948,18175.0
2024-08-09 11:20:00,237.83,237.95,237.69,237.79,4638.0,232.5654,232.6828,232.4285,232.5263,4638.0
2024-08-09 11:30:00,237.61,237.76,237.31,237.46,9338.0,232.3503,232.497,232.0569,232.2036,9338.0
2024-08-09 11:40:00,237.47,238.01,237.43,237.89,11721.0,232.2134,232.7414,232.1743,232.6241,11721.0
2024-08-09 11:50:00,237.86,237.99,237.47,237.58,10182.0,232.5948,232.7219,232.2134,232.321,10182.0
2024-08-09 12:00:00,237.57,237.81,237.5,237.75,5566.0,232.3112,232.5459,232.2427,232.4872,5566.0
2024-08-09 12:10:00,237.75,237.75,237.54,237.54,5877.0,232.4872,232.4872,232.2818,232.2818,5877.0
2024-08-09 12:20:00,237.52,237.68,237.43,237.59,9003.0,232.2623,232.4187,232.1743,232.3307,9003.0
2024-08-09 12:30:00,237.63,237.71,237.55,237.65,11229.0,232.3698,232.4481,232.2916,232.3894,11229.0
2024-08-09 12:40:00,237.65,237.66,237.36,237.57,8468.0,232.3894,232.3992,232.1058,232.3112,8468.0
2024-08-09 12:50:00,237.58,237.66,237.37,237.66,10680.0,232.321,232.3992,232.1156,232.3992,10680.0
2024-08-09 13:00:00,237.63,237.73,237.48,237.61,10400.0,232.3698,232.4676,232.2232,232.3503,10400.0
2024-08-09 13:10:00,237.73,238.05,237.73,237.98,19454.0,232.4676,232.7805,232.4676,232.7121,19454.0
2024-08-09 13:20:00,238.05,238.35,237.99,238.35,9109.0,232.7805,233.0739,232.7219,233.0739,9109.0
2024-08-09 13:30:00,238.35,238.72,238.27,238.59,6252.0,233.0739,233.4357,232.9957,233.3086,6252.0
2024-08-09 13:40:00,238.59,238.66,238.26,238.3,8516.0,233.3086,233.377,232.9859,233.025,8516.0
2024-08-09 13:50:00,238.38,238.41,237.86,237.96,9534.0,233.1032,233.1326,232.5948,232.6925,9534.0
2024-08-09 14:00:00,237.94,238.05,237.78,237.89,9279.0,232.673,232.7805,232.5165,232.6241,9279.0
2024-08-09 14:10:00,237.89,237.93,237.76,237.87,9408.0,232.6241,232.6632,232.497,232.6045,9408.0
2024-08-09 14:20:00,237.78,237.84,237.48,237.54,27271.0,232.5165,232.5752,232.2232,232.2818,27271.0
2024-08-09 14:30:00,237.54,237.66,237.39,237.57,14892.0,232.2818,232.3992,232.1352,232.3112,14892.0
2024-08-09 14:40:00,237.52,237.75,237.52,237.55,26598.0,232.2623,232.4872,232.2623,232.2916,26598.0
2024-08-09 14:50:00,237.54,237.58,237.39,237.55,16190.0,232.2818,232.321,232.1352,232.2916,16190.0
2024-08-09 15:00:00,237.58,237.58,237.31,237.47,22623.0,232.321,232.321,232.0569,232.2134,22623.0
2024-08-09 15:10:00,237.47,237.71,237.43,237.64,21806.0,232.2134,232.4481,232.1743,232.3796,21806.0
2024-08-09 15:20:00,237.67,237.67,237.41,237.41,25020.0,232.409,232.409,232.1547,232.1547,25020.0
2024-08-09 15:30:00,237.42,237.62,237.21,237.26,42567.0,232.1645,232.3601,231.9591,232.008,42567.0
2024-08-09 15:40:00,237.27,237.47,237.18,237.3,40162.0,232.0178,232.2134,231.9298,232.0471,40162.0
2024-08-09 15:50:00,237.42,237.71,236.95,237.47,130656.0,232.1645,232.4481,231.7049,232.2134,130656.0
2024-08-12 09:30:00,238.35,238.35,236.22,236.25,34756.0,233.0739,233.0739,230.9911,231.0204,34756.0
2024-08-12 09:40:00,236.29,236.51,235.92,235.99,24530.0,231.0595,231.2746,230.6977,230.7661,24530.0
2024-08-12 09:50:00,235.99,236.35,235.48,235.63,28927.0,230.7661,231.1182,230.2674,230.4141,28927.0
2024-08-12 10:00:00,235.65,236.16,235.45,236.09,34887.0,230.4337,230.9324,230.2381,230.8639,34887.0
2024-08-12 10:10:00,236.18,236.4,236.04,236.27,18552.0,230.9519,231.1671,230.815,231.0399,18552.0
2024-08-12 10:20:00,236.19,236.51,236.08,236.33,21483.0,230.9617,231.2746,230.8542,231.0986,21483.0
2024-08-12 10:30:00,236.33,236.45,236.17,236.27,40101.0,231.0986,231.216,230.9422,231.0399,40101.0
2024-08-12 10:40:00,236.28,236.49,236.26,236.43,19311.0,231.0497,231.2551,231.0302,231.1964,19311.0
2024-08-12 10:50:00,236.43,236.72,236.32,236.58,12887.0,231.1964,231.48,231.0888,231.3431,12887.0
2024-08-12 11:00:00,236.78,237.07,236.45,236.5,14589.0,231.5387,231.8222,231.216,231.2649,14589.0
2024-08-12 11:10:00,236.41,236.82,236.41,236.63,9917.0,231.1768,231.5778,231.1768,231.392,9917.0
2024-08-12 11:20:00,236.63,236.65,235.79,236.05,15240.0,231.392,231.4115,230.5706,230.8248,15240.0
2024-08-12 11:30:00,236.04,236.31,235.89,235.98,10292.0,230.815,231.0791,230.6684,230.7564,10292.0
2024-08-12 11:40:00,235.86,236.01,235.86,235.99,6183.0,230.639,230.7857,230.639,230.7661,6183.0
2024-08-12 11:50:00,235.99,236.78,235.98,236.72,24415.0,230.7661,231.5387,230.7564,231.48,24415.0
2024-08-12 12:00:00,236.76,237.01,236.48,236.58,16613.0,231.5191,231.7636,231.2453,231.3431,16613.0
2024-08-12 12:10:00,236.57,236.66,236.41,236.52,4515.0,231.3333,231.4213,231.1768,231.2844,4515.0
2024-08-12 12:20:00,236.55,236.67,236.38,236.52,11927.0,231.3138,231.4311,231.1475,231.2844,11927.0
2024-08-12 12:30:00,236.44,236.53,236.06,236.23,13863.0,231.2062,231.2942,230.8346,231.0008,13863.0
2024-08-12 12:40:00,236.26,236.37,236.19,236.28,11756.0,231.0302,231.1377,230.9617,231.0497,11756.0
2024-08-12 12:50:00,236.27,236.3,235.98,236.14,13037.0,231.0399,231.0693,230.7564,230.9128,13037.0
2024-08-12 13:00:00,236.02,236.02,235.7,235.72,4860.0,230.7955,230.7955,230.4826,230.5021,4860.0
2024-08-12 13:10:00,235.63,236.09,235.48,235.97,7275.0,230.4141,230.8639,230.2674,230.7466,7275.0
2024-08-12 13:20:00,236.07,236.24,235.5,235.81,12134.0,230.8444,231.0106,230.287,230.5901,12134.0
2024-08-12 13:30:00,235.88,236.19,235.88,235.97,14723.0,230.6586,230.9617,230.6586,230.7466,14723.0
2024-08-12 13:40:00,235.92,235.99,235.53,235.53,15021.0,230.6977,230.7661,230.3163,230.3163,15021.0
2024-08-12 13:50:00,235.55,235.55,235.05,235.19,18611.0,230.3359,230.3359,229.847,229.9839,18611.0
2024-08-12 14:00:00,235.18,235.26,234.9,235.13,17359.0,229.9741,230.0523,229.7003,229.9252,17359.0
2024-08-12 14:10:00,235.15,235.49,235.15,235.27,15856.0,229.9447,230.2772,229.9447,230.0621,15856.0
2024-08-12 14:20:00,235.34,235.46,235.1,235.3,34621.0,230.1305,230.2479,229.8958,230.0914,34621.0
2024-08-12 14:30:00,235.29,235.43,235.1,235.42,11228.0,230.0816,230.2185,229.8958,230.2088,11228.0
2024-08-12 14:40:00,235.52,235.56,235.37,235.53,10825.0,230.3066,230.3457,230.1599,230.3163,10825.0
2024-08-12 14:50:00,235.53,235.83,235.53,235.58,18384.0,230.3163,230.6097,230.3163,230.3652,18384.0
2024-08-12 15:00:00,235.63,235.79,235.52,235.64,33070.0,230.4141,230.5706,230.3066,230.4239,33070.0
2024-08-12 15:10:00,235.72,236.01,235.68,235.88,10422.0,230.5021,230.7857,230.463,230.6586,10422.0
2024-08-12 15:20:00,235.99,236.2,235.81,236.11,12028.0,230.7661,230.9715,230.5901,230.8835,12028.0
2024-08-12 15:30:00,236.13,236.17,235.97,236.03,22117.0,230.903,230.9422,230.7466,230.8053,22117.0
2024-08-12 15:40:00,235.99,236.11,235.86,236.05,33577.0,230.7661,230.8835,230.639,230.8248,33577.0
2024-08-12 15:50:00,235.98,236.9,235.98,236.8,184780.0,230.7564,231.656,230.7564,231.5582,184780.0
2024-08-13 09:30:00,238.03,239.0,236.15,237.2,81293.0,232.761,233.7095,230.9226,231.9494,81293.0
2024-08-13 09:40:00,237.52,238.05,236.78,237.87,26482.0,232.2623,232.7805,231.5387,232.6045,26482.0
2024-08-13 09:50:00,237.69,238.29,237.07,237.31,15741.0,232.4285,233.0152,231.8222,232.0569,15741.0
2024-08-13 10:00:00,237.26,237.29,235.6,236.51,22131.0,232.008,232.0374,230.3848,231.2746,22131.0
2024-08-13 10:10:00,236.27,236.61,235.49,235.55,14768.0,231.0399,231.3724,230.2772,230.3359,14768.0
2024-08-13 10:20:00,235.56,235.87,235.3,235.64,56851.0,230.3457,230.6488,230.0914,230.4239,56851.0
2024-08-13 10:30:00,235.72,235.87,235.23,235.53,20098.0,230.5021,230.6488,230.023,230.3163,20098.0
2024-08-13 10:40:00,235.42,235.79,235.35,235.48,17748.0,230.2088,230.5706,230.1403,230.2674,17748.0
2024-08-13 10:50:00,235.5,235.81,235.37,235.75,10394.0,230.287,230.5901,230.1599,230.5315,10394.0
2024-08-13 11:00:00,235.67,235.86,235.62,235.68,7675.0,230.4532,230.639,230.4043,230.463,7675.0
2024-08-13 11:10:00,235.58,235.89,235.58,235.85,8182.0,230.3652,230.6684,230.3652,230.6292,8182.0
2024-08-13 11:20:00,235.83,236.2,235.71,235.71,14001.0,230.6097,230.9715,230.4923,230.4923,14001.0
2024-08-13 11:30:00,235.83,235.94,235.55,235.63,7791.0,230.6097,230.7173,230.3359,230.4141,7791.0
2024-08-13 11:40:00,235.62,235.81,235.55,235.65,8931.0,230.4043,230.5901,230.3359,230.4337,8931.0
2024-08-13 11:50:00,235.67,235.82,235.51,235.69,14444.0,230.4532,230.5999,230.2968,230.4728,14444.0
2024-08-13 12:00:00,235.7,236.09,235.6,235.99,10682.0,230.4826,230.8639,230.3848,230.7661,10682.0
2024-08-13 12:10:00,236.15,236.44,235.95,236.44,5875.0,230.9226,231.2062,230.727,231.2062,5875.0
2024-08-13 12:20:00,236.36,236.57,236.23,236.24,15504.0,231.128,231.3333,231.0008,231.0106,15504.0
2024-08-13 12:30:00,236.31,236.82,236.14,236.77,5390.0,231.0791,231.5778,230.9128,231.5289,5390.0
2024-08-13 12:40:00,236.76,237.02,236.62,237.02,19714.0,231.5191,231.7733,231.3822,231.7733,19714.0
2024-08-13 12:50:00,237.03,237.46,237.03,237.4,5853.0,231.7831,232.2036,231.7831,232.1449,5853.0
2024-08-13 13:00:00,237.4,237.4,237.01,237.02,7451.0,232.1449,232.1449,231.7636,231.7733,7451.0
2024-08-13 13:10:00,236.92,237.09,236.88,236.91,9906.0,231.6756,231.8418,231.6364,231.6658,9906.0
2024-08-13 13:20:00,236.89,236.97,236.83,236.83,12197.0,231.6462,231.7245,231.5876,231.5876,12197.0
2024-08-13 13:30:00,236.79,237.04,236.72,237.01,6423.0,231.5484,231.7929,231.48,231.7636,6423.0
2024-08-13 13:40:00,237.09,237.19,236.6,236.78,12055.0,231.8418,231.9396,231.3626,231.5387,12055.0
2024-08-13 13:50:00,236.91,237.07,236.85,236.98,8884.0,231.6658,231.8222,231.6071,231.7342,8884.0
2024-08-13 14:00:00,237.0,237.18,236.85,236.85,14031.0,231.7538,231.9298,231.6071,231.6071,14031.0
2024-08-13 14:10:00,236.85,236.93,236.56,236.56,18093.0,231.6071,231.6853,231.3235,231.3235,18093.0
2024-08-13 14:20:00,236.62,236.86,236.6,236.84,14344.0,231.3822,231.6169,231.3626,231.5973,14344.0
2024-08-13 14:30:00,236.75,237.15,236.75,237.15,13265.0,231.5093,231.9005,231.5093,231.9005,13265.0
2024-08-13 14:40:00,237.07,237.27,237.02,237.19,11191.0,231.8222,232.0178,231.7733,231.9396,11191.0
2024-08-13 14:50:00,237.19,237.19,237.0,237.09,7693.0,231.9396,231.9396,231.7538,231.8418,7693.0
2024-08-13 15:00:00,237.09,237.35,236.93,236.94,17436.0,231.8418,232.096,231.6853,231.6951,17436.0
2024-08-13 15:10:00,236.94,237.01,236.84,236.84,13583.0,231.6951,231.7636,231.5973,231.5973,13583.0
2024-08-13 15:20:00,236.79,236.97,236.7,236.96,15347.0,231.5484,231.7245,231.4604,231.7147,15347.0
2024-08-13 15:30:00,236.94,237.07,236.85,236.86,24778.0,231.6951,231.8222,231.6071,231.6169,24778.0
2024-08-13 15:40:00,236.88,237.11,236.76,237.08,20309.0,231.6364,231.8614,231.5191,231.832,20309.0
2024-08-13 15:50:00,237.07,237.33,236.6,237.28,93899.0,231.8222,232.0765,231.3626,232.0276,93899.0
2024-08-14 09:30:00,237.97,239.42,237.31,238.93,67707.0,232.7023,234.1202,232.0569,233.6411,67707.0
2024-08-14 09:40:00,239.02,239.87,238.82,239.04,14376.0,233.7291,234.5603,233.5335,233.7486,14376.0
2024-08-14 09:50:00,239.31,240.01,239.27,239.93,24918.0,234.0127,234.6972,233.9735,234.6189,24918.0
2024-08-14 10:00:00,239.98,240.03,239.07,239.25,38543.0,234.6678,234.7167,233.778,233.954,38543.0
2024-08-14 10:10:00,239.27,239.53,239.16,239.32,15033.0,233.9735,234.2278,233.866,234.0224,15033.0
2024-08-14 10:20:00,239.25,239.58,239.06,239.21,22066.0,233.954,234.2767,233.7682,233.9149,22066.0
2024-08-14 10:30:00,239.14,239.17,238.85,239.16,17661.0,233.8464,233.8758,233.5628,233.866,17661.0
2024-08-14 10:40:00,239.15,239.15,238.88,239.15,13730.0,233.8562,233.8562,233.5922,233.8562,13730.0
2024-08-14 10:50:00,239.1,239.12,238.95,239.06,14666.0,233.8073,233.8269,233.6606,233.7682,14666.0
2024-08-14 11:00:00,239.05,239.28,238.98,239.28,23062.0,233.7584,233.9833,233.69,233.9833,23062.0
2024-08-14 11:10:00,239.28,239.3,239.02,239.13,14418.0,233.9833,234.0029,233.7291,233.8366,14418.0
2024-08-14 11:20:00,239.05,239.47,239.05,239.43,8311.0,233.7584,234.1691,233.7584,234.13,8311.0
2024-08-14 11:30:00,239.43,240.14,239.33,240.05,29015.0,234.13,234.8243,234.0322,234.7363,29015.0
2024-08-14 11:40:00,240.01,240.38,239.86,240.09,25015.0,234.6972,235.059,234.5505,234.7754,25015.0
2024-08-14 11:50:00,240.08,240.28,239.94,240.09,12811.0,234.7656,234.9612,234.6287,234.7754,12811.0
2024-08-14 12:00:00,240.09,240.53,239.97,240.53,16390.0,234.7754,235.2056,234.658,235.2056,16390.0
2024-08-14 12:10:00,240.42,240.72,240.4,240.47,15500.0,235.0981,235.3914,235.0785,235.147,15500.0
2024-08-14 12:20:00,240.45,240.5,239.9,240.08,19074.0,235.1274,235.1763,234.5896,234.7656,19074.0
2024-08-14 12:30:00,240.01,240.25,239.95,240.25,14464.0,234.6972,234.9318,234.6385,234.9318,14464.0
2024-08-14 12:40:00,240.33,240.33,240.0,240.06,6098.0,235.0101,235.0101,234.6874,234.7461,6098.0
2024-08-14 12:50:00,240.06,240.57,240.0,240.49,9069.0,234.7461,235.2448,234.6874,235.1665,9069.0
2024-08-14 13:00:00,240.43,240.61,240.19,240.52,17197.0,235.1079,235.2839,234.8732,235.1959,17197.0
2024-08-14 13:10:00,240.48,240.88,240.44,240.8,10122.0,235.1568,235.5479,235.1176,235.4697,10122.0
2024-08-14 13:20:00,240.88,240.88,240.59,240.69,16654.0,235.5479,235.5479,235.2643,235.3621,16654.0
2024-08-14 13:30:00,240.69,240.99,240.65,240.99,13931.0,235.3621,235.6555,235.323,235.6555,13931.0
2024-08-14 13:40:00,240.98,241.3,240.88,241.09,20284.0,235.6457,235.9586,235.5479,235.7533,20284.0
2024-08-14 13:50:00,241.09,241.41,240.97,241.0,20837.0,235.7533,236.0662,235.6359,235.6652,20837.0
2024-08-14 14:00:00,241.0,241.12,240.63,240.75,30442.0,235.6652,235.7826,235.3034,235.4208,30442.0
2024-08-14 14:10:00,240.72,240.98,240.65,240.88,9965.0,235.3914,235.6457,235.323,235.5479,9965.0
2024-08-14 14:20:00,240.92,241.3,240.83,241.22,13609.0,235.587,235.9586,235.499,235.8804,13609.0
2024-08-14 14:30:00,241.3,241.43,241.18,241.34,22537.0,235.9586,236.0857,235.8413,235.9977,22537.0
2024-08-14 14:40:00,241.36,241.7,241.3,241.64,13953.0,236.0173,236.3498,235.9586,236.2911,13953.0
2024-08-14 14:50:00,241.66,241.95,241.63,241.9,21962.0,236.3106,236.5942,236.2813,236.5453,21962.0
2024-08-14 15:00:00,241.92,242.25,241.91,242.14,44990.0,236.5649,236.8876,236.5551,236.78,44990.0
2024-08-14 15:10:00,242.14,242.18,241.44,241.45,50495.0,236.78,236.8191,236.0955,236.1053,50495.0
2024-08-14 15:20:00,241.59,241.63,241.48,241.48,29111.0,236.2422,236.2813,236.1346,236.1346,29111.0
2024-08-14 15:30:00,241.48,241.61,241.33,241.33,33227.0,236.1346,236.2617,235.9879,235.9879,33227.0
2024-08-14 15:40:00,241.36,241.43,241.01,241.21,59977.0,236.0173,236.0857,235.675,235.8706,59977.0
2024-08-14 15:50:00,241.26,241.59,241.03,241.08,193947.0,235.9195,236.2422,235.6946,235.7435,193947.0
2024-08-15 09:30:00,243.93,245.27,243.55,244.62,40995.0,238.5304,239.8407,238.1588,239.2051,40995.0
2024-08-15 09:40:00,244.71,244.71,243.89,244.4,39081.0,239.2931,239.2931,238.4913,238.99,39081.0
2024-08-15 09:50:00,244.24,244.36,243.47,243.7,39053.0,238.8335,238.9509,238.0806,238.3055,39053.0
2024-08-15 10:00:00,243.75,243.96,243.15,243.18,24098.0,238.3544,238.5597,237.7677,237.797,24098.0
2024-08-15 10:10:00,243.16,243.44,243.07,243.3,23219.0,237.7774,238.0512,237.6894,237.9143,23219.0
2024-08-15 10:20:00,243.3,244.0,243.18,243.56,20892.0,237.9143,238.5988,237.797,238.1686,20892.0
2024-08-15 10:30:00,243.62,243.63,242.82,243.0,24666.0,238.2273,238.237,237.445,237.621,24666.0
2024-08-15 10:40:00,243.0,243.18,242.78,242.78,21459.0,237.621,237.797,237.4058,237.4058,21459.0
2024-08-15 10:50:00,242.83,243.14,242.75,243.11,9569.0,237.4547,237.7579,237.3765,237.7285,9569.0
2024-08-15 11:00:00,243.15,243.82,243.07,243.72,13941.0,237.7677,238.4228,237.6894,238.325,13941.0
2024-08-15 11:10:00,243.7,243.7,243.2,243.25,18507.0,238.3055,238.3055,237.8165,237.8654,18507.0
2024-08-15 11:20:00,243.29,243.76,243.14,243.76,37642.0,237.9046,238.3642,237.7579,238.3642,37642.0
2024-08-15 11:30:00,243.55,244.14,243.41,243.62,27843.0,238.1588,238.7357,238.0219,238.2273,27843.0
2024-08-15 11:40:00,243.52,243.78,243.37,243.65,8176.0,238.1295,238.3837,237.9828,238.2566,8176.0
2024-08-15 11:50:00,243.63,243.74,243.44,243.68,13459.0,238.237,238.3446,238.0512,238.2859,13459.0
2024-08-15 12:00:00,243.68,244.12,243.68,243.94,19170.0,238.2859,238.7162,238.2859,238.5402,19170.0
2024-08-15 12:10:00,243.98,244.12,243.93,244.0,16194.0,238.5793,238.7162,238.5304,238.5988,16194.0
2024-08-15 12:20:00,244.0,244.09,243.92,243.95,21196.0,238.5988,238.6868,238.5206,238.5499,21196.0
2024-08-15 12:30:00,243.99,244.28,243.99,244.16,11365.0,238.5891,238.8726,238.5891,238.7553,11365.0
2024-08-15 12:40:00,244.09,244.17,243.74,243.93,18566.0,238.6868,238.7651,238.3446,238.5304,18566.0
2024-08-15 12:50:00,243.86,244.22,243.79,244.09,20071.0,238.4619,238.814,238.3935,238.6868,20071.0
2024-08-15 13:00:00,244.08,244.16,243.95,243.99,18654.0,238.6771,238.7553,238.5499,238.5891,18654.0
2024-08-15 13:10:00,243.96,244.05,243.92,244.03,6772.0,238.5597,238.6477,238.5206,238.6282,6772.0
2024-08-15 13:20:00,244.03,244.24,244.02,244.24,4041.0,238.6282,238.8335,238.6184,238.8335,4041.0
2024-08-15 13:30:00,244.19,244.34,244.04,244.09,13147.0,238.7846,238.9313,238.638,238.6868,13147.0
2024-08-15 13:40:00,244.04,244.13,243.97,244.0,18631.0,238.638,238.726,238.5695,238.5988,18631.0
2024-08-15 13:50:00,244.0,244.03,243.86,243.93,18649.0,238.5988,238.6282,238.4619,238.5304,18649.0
2024-08-15 14:00:00,243.92,243.95,243.71,243.83,8377.0,238.5206,238.5499,238.3153,238.4326,8377.0
2024-08-15 14:10:00,243.83,244.07,243.76,244.03,25399.0,238.4326,238.6673,238.3642,238.6282,25399.0
2024-08-15 14:20:00,244.01,244.08,243.78,243.86,15010.0,238.6086,238.6771,238.3837,238.4619,15010.0
2024-08-15 14:30:00,243.85,244.2,243.77,244.02,8473.0,238.4522,238.7944,238.3739,238.6184,8473.0
2024-08-15 14:40:00,244.05,244.37,243.98,244.08,8749.0,238.6477,238.9606,238.5793,238.6771,8749.0
2024-08-15 14:50:00,244.08,244.26,243.92,244.19,20487.0,238.6771,238.8531,238.5206,238.7846,20487.0
2024-08-15 15:00:00,244.13,244.19,243.96,244.0,25779.0,238.726,238.7846,238.5597,238.5988,25779.0
2024-08-15 15:10:00,244.0,244.18,244.0,244.08,13517.0,238.5988,238.7749,238.5988,238.6771,13517.0
2024-08-15 15:20:00,244.08,244.24,244.05,244.07,18240.0,238.6771,238.8335,238.6477,238.6673,18240.0
2024-08-15 15:30:00,244.12,244.12,243.97,244.0,43675.0,238.7162,238.7162,238.5695,238.5988,43675.0
2024-08-15 15:40:00,244.0,244.21,243.7,243.7,38954.0,238.5988,238.8042,238.3055,238.3055,38954.0
2024-08-15 15:50:00,243.67,244.01,243.12,243.92,266635.0,238.2761,238.6086,237.7383,238.5206,266635.0
2024-08-16 09:30:00,244.0,244.91,244.0,244.31,134037.0,238.5988,239.4887,238.5988,238.902,134037.0
2024-08-16 09:40:00,244.31,244.99,243.95,244.41,31900.0,238.902,239.5669,238.5499,238.9998,31900.0
2024-08-16 09:50:00,244.38,244.66,244.24,244.62,30945.0,238.9704,239.2442,238.8335,239.2051,30945.0
2024-08-16 10:00:00,244.53,244.89,243.86,243.87,29299.0,239.1171,239.4691,238.4619,238.4717,29299.0
2024-08-16 10:10:00,243.87,244.6,243.75,244.41,32492.0,238.4717,239.1856,238.3544,238.9998,32492.0
2024-08-16 10:20:00,244.31,244.46,243.91,244.03,27347.0,238.902,239.0487,238.5108,238.6282,27347.0
2024-08-16 10:30:00,244.03,244.03,243.4,243.72,50905.0,238.6282,238.6282,238.0121,238.325,50905.0
2024-08-16 10:40:00,243.67,243.91,243.64,243.9,17766.0,238.2761,238.5108,238.2468,238.5011,17766.0
2024-08-16 10:50:00,243.9,243.98,243.67,243.75,31699.0,238.5011,238.5793,238.2761,238.3544,31699.0
2024-08-16 11:00:00,243.76,244.24,243.72,244.24,22883.0,238.3642,238.8335,238.325,238.8335,22883.0
2024-08-16 11:10:00,244.18,244.35,244.13,244.24,20429.0,238.7749,238.9411,238.726,238.8335,20429.0
2024-08-16 11:20:00,244.26,244.52,244.21,244.52,13692.0,238.8531,239.1073,238.8042,239.1073,13692.0
2024-08-16 11:30:00,244.47,244.53,244.29,244.34,14224.0,239.0584,239.1171,238.8824,238.9313,14224.0
2024-08-16 11:40:00,244.33,244.75,244.33,244.68,15033.0,238.9215,239.3322,238.9215,239.2638,15033.0
2024-08-16 11:50:00,244.68,245.11,244.57,244.96,29565.0,239.2638,239.6843,239.1562,239.5376,29565.0
2024-08-16 12:00:00,244.9,245.06,244.75,244.81,14577.0,239.4789,239.6354,239.3322,239.3909,14577.0
2024-08-16 12:10:00,244.77,245.19,244.67,245.14,10271.0,239.3518,239.7625,239.254,239.7136,10271.0
2024-08-16 12:20:00,245.14,245.19,245.0,245.06,18317.0,239.7136,239.7625,239.5767,239.6354,18317.0
2024-08-16 12:30:00,245.06,245.17,244.77,244.82,27943.0,239.6354,239.7429,239.3518,239.4007,27943.0
2024-08-16 12:40:00,244.82,245.06,244.76,245.01,14045.0,239.4007,239.6354,239.342,239.5865,14045.0
2024-08-16 12:50:00,245.05,245.4,244.94,245.37,12665.0,239.6256,239.9678,239.518,239.9385,12665.0
2024-08-16 13:00:00,245.35,245.35,244.84,244.93,11785.0,239.919,239.919,239.4202,239.5083,11785.0
2024-08-16 13:10:00,244.95,245.07,244.91,245.07,4100.0,239.5278,239.6452,239.4887,239.6452,4100.0
2024-08-16 13:20:00,245.0,245.12,244.98,245.04,17131.0,239.5767,239.694,239.5571,239.6158,17131.0
2024-08-16 13:30:00,244.99,245.06,244.92,244.92,14347.0,239.5669,239.6354,239.4985,239.4985,14347.0
2024-08-16 13:40:00,244.93,244.95,244.78,244.88,12165.0,239.5083,239.5278,239.3616,239.4594,12165.0
2024-08-16 13:50:00,244.83,245.1,244.78,245.1,12799.0,239.4105,239.6745,239.3616,239.6745,12799.0
2024-08-16 14:00:00,245.04,245.07,244.78,244.94,10328.0,239.6158,239.6452,239.3616,239.518,10328.0
2024-08-16 14:10:00,244.94,245.0,244.84,244.85,16721.0,239.518,239.5767,239.4202,239.43,16721.0
2024-08-16 14:20:00,244.85,245.12,244.84,245.12,11281.0,239.43,239.694,239.4202,239.694,11281.0
2024-08-16 14:30:00,245.09,245.09,244.97,245.05,7609.0,239.6647,239.6647,239.5474,239.6256,7609.0
2024-08-16 14:40:00,245.07,245.09,244.86,245.02,13468.0,239.6452,239.6647,239.4398,239.5963,13468.0
2024-08-16 14:50:00,245.08,245.15,245.0,245.15,14059.0,239.6549,239.7234,239.5767,239.7234,14059.0
2024-08-16 15:00:00,245.13,245.16,244.78,244.88,14977.0,239.7038,239.7332,239.3616,239.4594,14977.0
2024-08-16 15:10:00,244.87,245.16,244.87,245.07,14031.0,239.4496,239.7332,239.4496,239.6452,14031.0
2024-08-16 15:20:00,245.04,245.15,244.99,245.04,13952.0,239.6158,239.7234,239.5669,239.6158,13952.0
2024-08-16 15:30:00,245.0,245.18,245.0,245.05,20499.0,239.5767,239.7527,239.5767,239.6256,20499.0
2024-08-16 15:40:00,245.02,245.1,244.87,245.0,37569.0,239.5963,239.6745,239.4496,239.5767,37569.0
2024-08-16 15:50:00,244.94,245.03,244.39,244.51,142930.0,239.518,239.606,238.9802,239.0975,142930.0
2024-08-19 09:30:00,245.0,245.4,244.17,244.72,29052.0,239.5767,239.9678,238.7651,239.3029,29052.0
2024-08-19 09:40:00,244.72,245.27,244.51,244.95,10540.0,239.3029,239.8407,239.0975,239.5278,10540.0
2024-08-19 09:50:00,244.98,245.2,244.66,244.96,24460.0,239.5571,239.7723,239.2442,239.5376,24460.0
2024-08-19 10:00:00,244.92,245.31,244.76,245.19,11592.0,239.4985,239.8798,239.342,239.7625,11592.0
2024-08-19 10:10:00,245.18,245.18,244.87,244.95,23156.0,239.7527,239.7527,239.4496,239.5278,23156.0
2024-08-19 10:20:00,244.95,245.21,244.89,244.93,20300.0,239.5278,239.7821,239.4691,239.5083,20300.0
2024-08-19 10:30:00,244.91,244.98,244.63,244.86,10007.0,239.4887,239.5571,239.2149,239.4398,10007.0
2024-08-19 10:40:00,244.93,245.42,244.92,245.25,10650.0,239.5083,239.9874,239.4985,239.8212,10650.0
2024-08-19 10:50:00,245.32,245.52,245.24,245.49,6514.0,239.8896,240.0852,239.8114,240.0559,6514.0
2024-08-19 11:00:00,245.45,245.46,245.27,245.35,9291.0,240.0167,240.0265,239.8407,239.919,9291.0
2024-08-19 11:10:00,245.35,245.7,245.35,245.65,9323.0,239.919,240.2612,239.919,240.2123,9323.0
2024-08-19 11:20:00,245.65,245.65,245.28,245.35,5012.0,240.2123,240.2123,239.8505,239.919,5012.0
2024-08-19 11:30:00,245.28,245.47,245.07,245.39,7093.0,239.8505,240.0363,239.6452,239.9581,7093.0
2024-08-19 11:40:00,245.37,245.9,245.33,245.88,8450.0,239.9385,240.4568,239.8994,240.4372,8450.0
2024-08-19 11:50:00,245.92,245.98,245.61,245.79,11835.0,240.4763,240.535,240.1732,240.3492,11835.0
2024-08-19 12:00:00,245.81,245.87,245.69,245.79,10250.0,240.3688,240.4274,240.2514,240.3492,10250.0
2024-08-19 12:10:00,245.81,245.88,245.66,245.78,14169.0,240.3688,240.4372,240.2221,240.3394,14169.0
2024-08-19 12:20:00,245.77,245.81,245.65,245.81,14667.0,240.3297,240.3688,240.2123,240.3688,14667.0
2024-08-19 12:30:00,245.81,245.84,245.69,245.72,28363.0,240.3688,240.3981,240.2514,240.2808,28363.0
2024-08-19 12:40:00,245.72,245.8,245.62,245.66,5297.0,240.2808,240.359,240.183,240.2221,5297.0
2024-08-19 12:50:00,245.76,245.78,245.55,245.73,19508.0,240.3199,240.3394,240.1145,240.2905,19508.0
2024-08-19 13:00:00,245.73,245.89,245.63,245.85,13846.0,240.2905,240.447,240.1928,240.4079,13846.0
2024-08-19 13:10:00,245.85,245.93,245.75,245.89,5962.0,240.4079,240.4861,240.3101,240.447,5962.0
2024-08-19 13:20:00,245.87,245.88,245.34,245.4,12619.0,240.4274,240.4372,239.9092,239.9678,12619.0
2024-08-19 13:30:00,245.41,245.74,245.27,245.67,12844.0,239.9776,240.3003,239.8407,240.2319,12844.0
2024-08-19 13:40:00,245.73,245.77,245.69,245.76,8811.0,240.2905,240.3297,240.2514,240.3199,8811.0
2024-08-19 13:50:00,245.73,245.9,245.63,245.81,16214.0,240.2905,240.4568,240.1928,240.3688,16214.0
2024-08-19 14:00:00,245.77,245.9,245.58,245.62,17169.0,240.3297,240.4568,240.1439,240.183,17169.0
2024-08-19 14:10:00,245.59,245.64,245.43,245.55,10647.0,240.1536,240.2025,239.9972,240.1145,10647.0
2024-08-19 14:20:00,245.58,245.63,245.4,245.54,13077.0,240.1439,240.1928,239.9678,240.1047,13077.0
2024-08-19 14:30:00,245.45,245.62,245.35,245.58,7310.0,240.0167,240.183,239.919,240.1439,7310.0
2024-08-19 14:40:00,245.68,246.16,245.64,246.0,20973.0,240.2417,240.711,240.2025,240.5546,20973.0
2024-08-19 14:50:00,246.03,246.18,245.97,246.17,19544.0,240.5839,240.7306,240.5252,240.7208,19544.0
2024-08-19 15:00:00,246.14,246.18,245.71,245.8,36854.0,240.6915,240.7306,240.271,240.359,36854.0
2024-08-19 15:10:00,245.75,246.24,245.64,246.2,35250.0,240.3101,240.7893,240.2025,240.7501,35250.0
2024-08-19 15:20:00,246.17,246.35,246.08,246.21,26837.0,240.7208,240.8968,240.6328,240.7599,26837.0
2024-08-19 15:30:00,246.21,246.27,246.03,246.11,26925.0,240.7599,240.8186,240.5839,240.6621,26925.0
2024-08-19 15:40:00,246.13,246.55,246.11,246.21,51669.0,240.6817,241.0924,240.6621,240.7599,51669.0
2024-08-19 15:50:00,246.28,246.66,245.98,246.05,202310.0,240.8284,241.2,240.535,240.6035,202310.0
2024-08-20 09:30:00,246.07,246.5,245.31,246.34,32490.0,240.623,241.0435,239.8798,240.887,32490.0
2024-08-20 09:40:00,246.56,246.68,246.13,246.6,28570.0,241.1022,241.2195,240.6817,241.1413,28570.0
2024-08-20 09:50:00,246.59,246.68,246.05,246.25,25450.0,241.1315,241.2195,240.6035,240.799,25450.0
2024-08-20 10:00:00,246.26,246.6,246.26,246.3,10477.0,240.8088,241.1413,240.8088,240.8479,10477.0
2024-08-20 10:10:00,246.3,246.39,246.17,246.19,12424.0,240.8479,240.9359,240.7208,240.7404,12424.0
2024-08-20 10:20:00,246.19,246.31,246.02,246.15,12290.0,240.7404,240.8577,240.5741,240.7012,12290.0
2024-08-20 10:30:00,246.15,246.59,246.15,246.47,5226.0,240.7012,241.1315,240.7012,241.0142,5226.0
2024-08-20 10:40:00,246.55,246.6,246.19,246.43,23984.0,241.0924,241.1413,240.7404,240.975,23984.0
2024-08-20 10:50:00,246.38,246.38,246.18,246.34,7328.0,240.9262,240.9262,240.7306,240.887,7328.0
2024-08-20 11:00:00,246.18,246.52,246.13,246.31,12142.0,240.7306,241.0631,240.6817,240.8577,12142.0
2024-08-20 11:10:00,246.31,246.31,246.06,246.25,30235.0,240.8577,240.8577,240.6132,240.799,30235.0
2024-08-20 11:20:00,246.3,246.33,245.94,246.1,26918.0,240.8479,240.8773,240.4959,240.6524,26918.0
2024-08-20 11:30:00,246.07,246.21,246.04,246.16,7195.0,240.623,240.7599,240.5937,240.711,7195.0
2024-08-20 11:40:00,246.22,246.27,246.09,246.27,22716.0,240.7697,240.8186,240.6426,240.8186,22716.0
2024-08-20 11:50:00,246.26,246.53,246.2,246.53,6457.0,240.8088,241.0728,240.7501,241.0728,6457.0
2024-08-20 12:00:00,246.42,246.74,246.41,246.74,13258.0,240.9653,241.2782,240.9555,241.2782,13258.0
2024-08-20 12:10:00,246.7,246.73,246.48,246.49,19032.0,241.2391,241.2684,241.0239,241.0337,19032.0
2024-08-20 12:20:00,246.49,246.69,246.49,246.65,5578.0,241.0337,241.2293,241.0337,241.1902,5578.0
2024-08-20 12:30:00,246.58,246.72,246.49,246.72,5487.0,241.1217,241.2586,241.0337,241.2586,5487.0
2024-08-20 12:40:00,246.71,246.84,246.59,246.84,12027.0,241.2489,241.376,241.1315,241.376,12027.0
2024-08-20 12:50:00,246.72,246.9,246.7,246.88,6628.0,241.2586,241.4346,241.2391,241.4151,6628.0
2024-08-20 13:00:00,246.76,246.85,246.53,246.85,5531.0,241.2977,241.3858,241.0728,241.3858,5531.0
2024-08-20 13:10:00,246.89,246.97,246.77,246.9,14279.0,241.4249,241.5031,241.3075,241.4346,14279.0
2024-08-20 13:20:00,246.9,246.92,246.6,246.69,13674.0,241.4346,241.4542,241.1413,241.2293,13674.0
2024-08-20 13:30:00,246.69,246.7,246.39,246.46,35198.0,241.2293,241.2391,240.9359,241.0044,35198.0
2024-08-20 13:40:00,246.47,246.68,246.46,246.67,4678.0,241.0142,241.2195,241.0044,241.2097,4678.0
2024-08-20 13:50:00,246.6,246.76,246.53,246.67,21160.0,241.1413,241.2977,241.0728,241.2097,21160.0
2024-08-20 14:00:00,246.74,246.86,246.65,246.86,12260.0,241.2782,241.3955,241.1902,241.3955,12260.0
2024-08-20 14:10:00,246.8,247.13,246.77,247.07,12945.0,241.3369,241.6596,241.3075,241.6009,12945.0
2024-08-20 14:20:00,247.17,247.24,247.07,247.17,12075.0,241.6987,241.7671,241.6009,241.6987,12075.0
2024-08-20 14:30:00,247.23,247.24,247.06,247.11,21663.0,241.7573,241.7671,241.5911,241.64,21663.0
2024-08-20 14:40:00,247.11,247.14,246.97,247.02,17157.0,241.64,241.6693,241.5031,241.552,17157.0
2024-08-20 14:50:00,247.0,247.07,246.97,247.03,13298.0,241.5324,241.6009,241.5031,241.5618,13298.0
2024-08-20 15:00:00,246.92,247.07,246.89,247.01,26488.0,241.4542,241.6009,241.4249,241.5422,26488.0
2024-08-20 15:10:00,247.01,247.04,246.82,246.83,25930.0,241.5422,241.5715,241.3564,241.3662,25930.0
2024-08-20 15:20:00,246.83,246.86,246.17,246.19,14697.0,241.3662,241.3955,240.7208,240.7404,14697.0
2024-08-20 15:30:00,246.19,246.44,246.09,246.29,11019.0,240.7404,240.9848,240.6426,240.8381,11019.0
2024-08-20 15:40:00,246.32,246.57,246.08,246.5,23489.0,240.8675,241.1119,240.6328,241.0435,23489.0
2024-08-20 15:50:00,246.56,246.79,246.34,246.58,115328.0,241.1022,241.3271,240.887,241.1217,115328.0
2024-08-21 09:30:00,247.73,248.3,246.33,246.72,27004.0,242.2463,242.8037,240.8773,241.2586,27004.0
2024-08-21 09:40:00,246.72,247.15,246.53,247.01,37209.0,241.2586,241.6791,241.0728,241.5422,37209.0
2024-08-21 09:50:00,246.86,247.04,246.73,246.82,6427.0,241.3955,241.5715,241.2684,241.3564,6427.0
2024-08-21 10:00:00,246.8,246.9,246.35,246.56,12588.0,241.3369,241.4346,240.8968,241.1022,12588.0
2024-08-21 10:10:00,246.47,246.53,246.0,246.06,9035.0,241.0142,241.0728,240.5546,240.6132,9035.0
2024-08-21 10:20:00,246.06,246.46,245.97,246.46,11563.0,240.6132,241.0044,240.5252,241.0044,11563.0
2024-08-21 10:30:00,246.55,246.82,246.46,246.62,13489.0,241.0924,241.3564,241.0044,241.1608,13489.0
2024-08-21 10:40:00,246.72,246.86,246.18,246.18,19130.0,241.2586,241.3955,240.7306,240.7306,19130.0
2024-08-21 10:50:00,246.31,246.31,245.58,245.66,23245.0,240.8577,240.8577,240.1439,240.2221,23245.0
2024-08-21 11:00:00,245.66,246.07,245.66,245.93,22776.0,240.2221,240.623,240.2221,240.4861,22776.0
2024-08-21 11:10:00,245.93,246.22,245.91,246.22,6960.0,240.4861,240.7697,240.4666,240.7697,6960.0
2024-08-21 11:20:00,246.06,246.36,246.06,246.2,12480.0,240.6132,240.9066,240.6132,240.7501,12480.0
2024-08-21 11:30:00,246.2,246.36,246.11,246.16,13941.0,240.7501,240.9066,240.6621,240.711,13941.0
2024-08-21 11:40:00,246.16,246.43,245.95,246.2,17166.0,240.711,240.975,240.5057,240.7501,17166.0
2024-08-21 11:50:00,246.08,246.08,245.7,245.77,7062.0,240.6328,240.6328,240.2612,240.3297,7062.0
2024-08-21 12:00:00,245.78,245.78,245.5,245.74,8702.0,240.3394,240.3394,240.0656,240.3003,8702.0
2024-08-21 12:10:00,245.67,245.75,245.54,245.57,8692.0,240.2319,240.3101,240.1047,240.1341,8692.0
2024-08-21 12:20:00,245.63,245.8,245.57,245.75,8521.0,240.1928,240.359,240.1341,240.3101,8521.0
2024-08-21 12:30:00,245.74,245.92,245.74,245.83,8073.0,240.3003,240.4763,240.3003,240.3883,8073.0
2024-08-21 12:40:00,245.88,245.91,245.76,245.84,3647.0,240.4372,240.4666,240.3199,240.3981,3647.0
2024-08-21 12:50:00,245.9,246.05,245.79,246.0,5403.0,240.4568,240.6035,240.3492,240.5546,5403.0
2024-08-21 13:00:00,245.97,246.15,245.97,246.1,3006.0,240.5252,240.7012,240.5252,240.6524,3006.0
2024-08-21 13:10:00,246.1,246.1,245.84,245.84,4667.0,240.6524,240.6524,240.3981,240.3981,4667.0
2024-08-21 13:20:00,245.88,245.9,245.73,245.73,5701.0,240.4372,240.4568,240.2905,240.2905,5701.0
2024-08-21 13:30:00,245.87,246.01,245.78,245.78,5269.0,240.4274,240.5643,240.3394,240.3394,5269.0
2024-08-21 13:40:00,245.78,245.79,245.57,245.71,12957.0,240.3394,240.3492,240.1341,240.271,12957.0
2024-08-21 13:50:00,245.68,245.88,245.31,245.44,14768.0,240.2417,240.4372,239.8798,240.007,14768.0
2024-08-21 14:00:00,245.49,245.6,245.0,245.09,15743.0,240.0559,240.1634,239.5767,239.6647,15743.0
2024-08-21 14:10:00,245.17,245.49,245.13,245.44,14906.0,239.7429,240.0559,239.7038,240.007,14906.0
2024-08-21 14:20:00,245.44,245.7,245.42,245.63,23985.0,240.007,240.2612,239.9874,240.1928,23985.0
2024-08-21 14:30:00,245.63,246.05,245.59,245.74,15061.0,240.1928,240.6035,240.1536,240.3003,15061.0
2024-08-21 14:40:00,245.67,246.0,245.56,245.94,11005.0,240.2319,240.5546,240.1243,240.4959,11005.0
2024-08-21 14:50:00,245.93,246.1,245.79,245.83,13639.0,240.4861,240.6524,240.3492,240.3883,13639.0
2024-08-21 15:00:00,245.85,245.9,245.54,245.59,17147.0,240.4079,240.4568,240.1047,240.1536,17147.0
2024-08-21 15:10:00,245.61,245.69,245.42,245.42,23897.0,240.1732,240.2514,239.9874,239.9874,23897.0
2024-08-21 15:20:00,245.44,245.58,245.31,245.54,22125.0,240.007,240.1439,239.8798,240.1047,22125.0
2024-08-21 15:30:00,245.53,245.86,245.47,245.83,27327.0,240.095,240.4177,240.0363,240.3883,27327.0
2024-08-21 15:40:00,245.88,245.88,245.29,245.34,28721.0,240.4372,240.4372,239.8603,239.9092,28721.0
2024-08-21 15:50:00,245.37,245.75,245.16,245.63,97670.0,239.9385,240.3101,239.7332,240.1928,97670.0
2024-08-22 09:30:00,246.03,247.0,245.81,245.81,31248.0,240.5839,241.5324,240.3688,240.3688,31248.0
2024-08-22 09:40:00,246.14,246.9,245.43,245.43,23851.0,240.6915,241.4346,239.9972,239.9972,23851.0
2024-08-22 09:50:00,245.47,245.77,244.76,245.28,26015.0,240.0363,240.3297,239.342,239.8505,26015.0
2024-08-22 10:00:00,245.28,245.38,244.99,245.05,11650.0,239.8505,239.9483,239.5669,239.6256,11650.0
2024-08-22 10:10:00,244.86,244.99,244.66,244.67,9550.0,239.4398,239.5669,239.2442,239.254,9550.0
2024-08-22 10:20:00,244.6,244.74,244.42,244.42,7614.0,239.1856,239.3225,239.0095,239.0095,7614.0
2024-08-22 10:30:00,244.39,244.86,244.33,244.57,11527.0,238.9802,239.4398,238.9215,239.1562,11527.0
2024-08-22 10:40:00,244.59,244.8,244.53,244.7,5583.0,239.1758,239.3811,239.1171,239.2833,5583.0
2024-08-22 10:50:00,244.7,244.7,244.53,244.57,8142.0,239.2833,239.2833,239.1171,239.1562,8142.0
2024-08-22 11:00:00,244.67,244.67,244.25,244.27,18905.0,239.254,239.254,238.8433,238.8629,18905.0
2024-08-22 11:10:00,244.1,244.31,243.68,243.72,4523.0,238.6966,238.902,238.2859,238.325,4523.0
2024-08-22 11:20:00,243.55,244.0,243.55,243.82,8350.0,238.1588,238.5988,238.1588,238.4228,8350.0
2024-08-22 11:30:00,243.99,244.49,243.96,244.4,10389.0,238.5891,239.078,238.5597,238.99,10389.0
2024-08-22 11:40:00,244.48,244.55,244.1,244.25,10449.0,239.0682,239.1367,238.6966,238.8433,10449.0
2024-08-22 11:50:00,244.12,244.3,243.91,244.25,8006.0,238.7162,238.8922,238.5108,238.8433,8006.0
2024-08-22 12:00:00,244.24,244.41,244.01,244.09,8395.0,238.8335,238.9998,238.6086,238.6868,8395.0
2024-08-22 12:10:00,244.21,244.31,244.07,244.16,5551.0,238.8042,238.902,238.6673,238.7553,5551.0
2024-08-22 12:20:00,244.17,244.28,244.0,244.18,5628.0,238.7651,238.8726,238.5988,238.7749,5628.0
2024-08-22 12:30:00,244.21,244.27,244.12,244.12,4576.0,238.8042,238.8629,238.7162,238.7162,4576.0
2024-08-22 12:40:00,244.13,244.31,243.9,243.9,10108.0,238.726,238.902,238.5011,238.5011,10108.0
2024-08-22 12:50:00,243.95,243.95,243.36,243.44,8515.0,238.5499,238.5499,237.973,238.0512,8515.0
2024-08-22 13:00:00,243.46,243.46,243.02,243.14,11064.0,238.0708,238.0708,237.6405,237.7579,11064.0
2024-08-22 13:10:00,243.16,243.65,243.16,243.53,9793.0,237.7774,238.2566,237.7774,238.1392,9793.0
2024-08-22 13:20:00,243.53,243.56,243.29,243.3,6898.0,238.1392,238.1686,237.9046,237.9143,6898.0
2024-08-22 13:30:00,243.26,243.41,242.97,243.31,17144.0,237.8752,238.0219,237.5916,237.9241,17144.0
2024-08-22 13:40:00,243.31,243.57,243.15,243.36,8281.0,237.9241,238.1784,237.7677,237.973,8281.0
2024-08-22 13:50:00,243.45,243.57,242.83,242.83,6775.0,238.061,238.1784,237.4547,237.4547,6775.0
2024-08-22 14:00:00,242.96,243.57,242.92,243.46,9513.0,237.5819,238.1784,237.5427,238.0708,9513.0
2024-08-22 14:10:00,243.5,243.92,243.43,243.88,7041.0,238.1099,238.5206,238.0415,238.4815,7041.0
2024-08-22 14:20:00,243.79,243.92,243.61,243.86,5460.0,238.3935,238.5206,238.2175,238.4619,5460.0
2024-08-22 14:30:00,243.85,243.9,243.72,243.81,9564.0,238.4522,238.5011,238.325,238.413,9564.0
2024-08-22 14:40:00,243.84,244.0,243.75,243.93,7795.0,238.4424,238.5988,238.3544,238.5304,7795.0
2024-08-22 14:50:00,243.9,244.01,243.82,243.88,7274.0,238.5011,238.6086,238.4228,238.4815,7274.0
2024-08-22 15:00:00,243.87,244.08,243.82,244.01,6905.0,238.4717,238.6771,238.4228,238.6086,6905.0
2024-08-22 15:10:00,243.91,244.23,243.89,244.06,8535.0,238.5108,238.8237,238.4913,238.6575,8535.0
2024-08-22 15:20:00,244.03,244.03,243.68,243.88,24586.0,238.6282,238.6282,238.2859,238.4815,24586.0
2024-08-22 15:30:00,243.92,244.17,243.92,244.09,12827.0,238.5206,238.7651,238.5206,238.6868,12827.0
2024-08-22 15:40:00,244.04,244.05,243.76,244.04,28698.0,238.638,238.6477,238.3642,238.638,28698.0
2024-08-22 15:50:00,244.08,244.5,243.48,244.5,140492.0,238.6771,239.0878,238.0903,239.0878,140492.0
2024-08-23 09:30:00,245.0,245.83,245.0,245.69,20873.0,239.5767,240.3883,239.5767,240.2514,20873.0
2024-08-23 09:40:00,245.67,245.76,245.33,245.56,28473.0,240.2319,240.3199,239.8994,240.1243,28473.0
2024-08-23 09:50:00,245.49,245.49,245.04,245.11,8210.0,240.0559,240.0559,239.6158,239.6843,8210.0
2024-08-23 10:00:00,245.45,245.79,245.22,245.58,34369.0,240.0167,240.3492,239.7918,240.1439,34369.0
2024-08-23 10:10:00,245.59,246.05,244.84,244.85,35184.0,240.1536,240.6035,239.4202,239.43,35184.0
2024-08-23 10:20:00,244.91,245.71,244.87,245.6,35933.0,239.4887,240.271,239.4496,240.1634,35933.0
2024-08-23 10:30:00,245.66,245.85,245.12,245.26,27548.0,240.2221,240.4079,239.694,239.8309,27548.0
2024-08-23 10:40:00,245.24,245.3,244.24,244.33,12193.0,239.8114,239.8701,238.8335,238.9215,12193.0
2024-08-23 10:50:00,244.36,244.71,244.02,244.67,21791.0,238.9509,239.2931,238.6184,239.254,21791.0
2024-08-23 11:00:00,244.66,245.02,244.54,245.02,8963.0,239.2442,239.5963,239.1269,239.5963,8963.0
2024-08-23 11:10:00,244.88,245.52,244.65,245.52,17779.0,239.4594,240.0852,239.2345,240.0852,17779.0
2024-08-23 11:20:00,245.35,245.73,245.2,245.62,20180.0,239.919,240.2905,239.7723,240.183,20180.0
2024-08-23 11:30:00,245.75,246.14,245.7,246.0,12989.0,240.3101,240.6915,240.2612,240.5546,12989.0
2024-08-23 11:40:00,246.01,246.27,245.69,245.93,10368.0,240.5643,240.8186,240.2514,240.4861,10368.0
2024-08-23 11:50:00,245.8,245.83,245.34,245.35,8737.0,240.359,240.3883,239.9092,239.919,8737.0
2024-08-23 12:00:00,245.26,245.26,244.76,244.94,10245.0,239.8309,239.8309,239.342,239.518,10245.0
2024-08-23 12:10:00,244.99,245.3,244.98,245.13,24548.0,239.5669,239.8701,239.5571,239.7038,24548.0
2024-08-23 12:20:00,245.04,245.06,244.8,244.96,5808.0,239.6158,239.6354,239.3811,239.5376,5808.0
2024-08-23 12:30:00,244.97,245.19,244.96,245.1,5330.0,239.5474,239.7625,239.5376,239.6745,5330.0
2024-08-23 12:40:00,245.08,245.08,244.71,244.85,20512.0,239.6549,239.6549,239.2931,239.43,20512.0
2024-08-23 12:50:00,244.82,245.43,244.82,245.38,9188.0,239.4007,239.9972,239.4007,239.9483,9188.0
2024-08-23 13:00:00,245.25,245.4,245.17,245.3,4430.0,239.8212,239.9678,239.7429,239.8701,4430.0
2024-08-23 13:10:00,245.2,245.34,245.15,245.19,5186.0,239.7723,239.9092,239.7234,239.7625,5186.0
2024-08-23 13:20:00,245.21,245.47,245.18,245.47,6940.0,239.7821,240.0363,239.7527,240.0363,6940.0
2024-08-23 13:30:00,245.38,245.5,245.32,245.48,4922.0,239.9483,240.0656,239.8896,240.0461,4922.0
2024-08-23 13:40:00,245.48,245.53,245.34,245.49,15845.0,240.0461,240.095,239.9092,240.0559,15845.0
2024-08-23 13:50:00,245.5,245.5,245.27,245.3,8445.0,240.0656,240.0656,239.8407,239.8701,8445.0
2024-08-23 14:00:00,245.33,245.54,245.25,245.3,7028.0,239.8994,240.1047,239.8212,239.8701,7028.0
2024-08-23 14:10:00,245.3,245.42,245.25,245.34,7140.0,239.8701,239.9874,239.8212,239.9092,7140.0
2024-08-23 14:20:00,245.29,245.37,245.07,245.35,10935.0,239.8603,239.9385,239.6452,239.919,10935.0
2024-08-23 14:30:00,245.32,245.49,245.27,245.37,5795.0,239.8896,240.0559,239.8407,239.9385,5795.0
2024-08-23 14:40:00,245.34,245.53,245.34,245.5,6030.0,239.9092,240.095,239.9092,240.0656,6030.0
2024-08-23 14:50:00,245.48,245.82,245.44,245.7,12512.0,240.0461,240.3786,240.007,240.2612,12512.0
2024-08-23 15:00:00,245.81,246.13,245.68,246.11,16061.0,240.3688,240.6817,240.2417,240.6621,16061.0
2024-08-23 15:10:00,246.13,246.49,246.09,246.35,19910.0,240.6817,241.0337,240.6426,240.8968,19910.0
2024-08-23 15:20:00,246.28,246.42,246.23,246.41,18637.0,240.8284,240.9653,240.7795,240.9555,18637.0
2024-08-23 15:30:00,246.39,246.49,245.8,245.83,13238.0,240.9359,241.0337,240.359,240.3883,13238.0
2024-08-23 15:40:00,245.79,246.41,245.75,246.31,36629.0,240.3492,240.9555,240.3101,240.8577,36629.0
2024-08-23 15:50:00,246.46,246.99,246.1,246.85,203352.0,241.0044,241.5227,240.6524,241.3858,203352.0
2024-08-26 09:30:00,247.76,248.78,247.0,248.15,35593.0,242.2756,243.273,241.5324,242.657,35593.0
2024-08-26 09:40:00,248.1,248.88,248.01,248.66,9994.0,242.6081,243.3708,242.5201,243.1557,9994.0
2024-08-26 09:50:00,248.96,248.96,248.3,248.41,15382.0,243.449,243.449,242.8037,242.9112,15382.0
2024-08-26 10:00:00,248.41,248.71,248.09,248.71,17777.0,242.9112,243.2046,242.5983,243.2046,17777.0
2024-08-26 10:10:00,248.79,248.89,248.46,248.5,18167.0,243.2828,243.3806,242.9601,242.9992,18167.0
2024-08-26 10:20:00,248.5,248.92,248.49,248.91,11134.0,242.9992,243.4099,242.9894,243.4002,11134.0
2024-08-26 10:30:00,248.91,249.55,248.82,249.18,17140.0,243.4002,244.026,243.3121,243.6642,17140.0
2024-08-26 10:40:00,249.16,249.22,248.83,248.91,13493.0,243.6446,243.7033,243.3219,243.4002,13493.0
2024-08-26 10:50:00,248.9,248.92,248.38,248.65,15016.0,243.3904,243.4099,242.8819,243.1459,15016.0
2024-08-26 11:00:00,248.65,248.71,248.32,248.32,15386.0,243.1459,243.2046,242.8232,242.8232,15386.0
2024-08-26 11:10:00,248.32,248.63,248.3,248.37,17740.0,242.8232,243.1263,242.8037,242.8721,17740.0
2024-08-26 11:20:00,248.37,248.37,247.42,247.5,25205.0,242.8721,242.8721,241.9431,242.0214,25205.0
2024-08-26 11:30:00,247.45,247.65,247.39,247.65,23816.0,241.9725,242.168,241.9138,242.168,23816.0
2024-08-26 11:40:00,247.63,247.75,247.4,247.45,17781.0,242.1485,242.2658,241.9236,241.9725,17781.0
2024-08-26 11:50:00,247.41,247.82,247.39,247.58,13779.0,241.9334,242.3343,241.9138,242.0996,13779.0
2024-08-26 12:00:00,247.45,247.65,247.41,247.59,6727.0,241.9725,242.168,241.9334,242.1094,6727.0
2024-08-26 12:10:00,247.69,248.07,247.59,248.06,4880.0,242.2072,242.5787,242.1094,242.569,4880.0
2024-08-26 12:20:00,248.06,248.39,248.06,248.39,4778.0,242.569,242.8917,242.569,242.8917,4778.0
2024-08-26 12:30:00,248.39,248.54,248.33,248.53,7255.0,242.8917,243.0383,242.833,243.0286,7255.0
2024-08-26 12:40:00,248.54,248.79,248.53,248.69,21904.0,243.0383,243.2828,243.0286,243.185,21904.0
2024-08-26 12:50:00,248.69,249.01,248.56,248.96,9458.0,243.185,243.4979,243.0579,243.449,9458.0
2024-08-26 13:00:00,248.97,249.14,248.63,248.88,16057.0,243.4588,243.6251,243.1263,243.3708,16057.0
2024-08-26 13:10:00,248.87,249.0,248.59,248.63,4538.0,243.361,243.4882,243.0872,243.1263,4538.0
2024-08-26 13:20:00,248.63,248.84,248.62,248.67,9239.0,243.1263,243.3317,243.1166,243.1655,9239.0
2024-08-26 13:30:00,248.63,248.77,248.59,248.67,20906.0,243.1263,243.2633,243.0872,243.1655,20906.0
2024-08-26 13:40:00,248.67,248.72,248.41,248.53,18943.0,243.1655,243.2144,242.9112,243.0286,18943.0
2024-08-26 13:50:00,248.52,248.52,248.1,248.27,14564.0,243.0188,243.0188,242.6081,242.7743,14564.0
2024-08-26 14:00:00,248.27,248.35,248.15,248.18,6314.0,242.7743,242.8525,242.657,242.6863,6314.0
2024-08-26 14:10:00,248.18,248.26,248.12,248.21,10299.0,242.6863,242.7645,242.6276,242.7156,10299.0
2024-08-26 14:20:00,248.25,248.48,248.25,248.48,17608.0,242.7548,242.9797,242.7548,242.9797,17608.0
2024-08-26 14:30:00,248.54,248.54,248.32,248.39,15528.0,243.0383,243.0383,242.8232,242.8917,15528.0
2024-08-26 14:40:00,248.39,248.46,248.08,248.08,12837.0,242.8917,242.9601,242.5885,242.5885,12837.0
2024-08-26 14:50:00,248.03,248.09,247.75,247.86,10356.0,242.5396,242.5983,242.2658,242.3734,10356.0
2024-08-26 15:00:00,247.78,247.83,247.53,247.61,18860.0,242.2952,242.3441,242.0507,242.1289,18860.0
2024-08-26 15:10:00,247.61,247.77,247.57,247.64,16643.0,242.1289,242.2854,242.0898,242.1583,16643.0
2024-08-26 15:20:00,247.64,247.69,247.39,247.48,12093.0,242.1583,242.2072,241.9138,242.0018,12093.0
2024-08-26 15:30:00,247.44,247.83,247.35,247.62,23395.0,241.9627,242.3441,241.8747,242.1387,23395.0
2024-08-26 15:40:00,247.62,247.63,247.31,247.32,22840.0,242.1387,242.1485,241.8356,241.8453,22840.0
2024-08-26 15:50:00,247.34,248.15,247.34,247.91,133029.0,241.8649,242.657,241.8649,242.4223,133029.0
2024-08-27 09:30:00,248.49,248.98,248.15,248.75,31273.0,242.9894,243.4686,242.657,243.2437,31273.0
2024-08-27 09:40:00,248.74,249.3,248.74,249.21,26683.0,243.2339,243.7815,243.2339,243.6935,26683.0
2024-08-27 09:50:00,249.18,249.26,248.65,248.85,16525.0,243.6642,243.7424,243.1459,243.3415,16525.0
2024-08-27 10:00:00,248.73,248.83,248.18,248.54,12443.0,243.2241,243.3219,242.6863,243.0383,12443.0
2024-08-27 10:10:00,248.35,248.5,248.05,248.45,17280.0,242.8525,242.9992,242.5592,242.9503,17280.0
2024-08-27 10:20:00,248.52,248.89,248.49,248.68,22121.0,243.0188,243.3806,242.9894,243.1752,22121.0
2024-08-27 10:30:00,248.67,249.39,248.59,249.14,15275.0,243.1655,243.8695,243.0872,243.6251,15275.0
2024-08-27 10:40:00,249.1,249.36,249.02,249.06,11435.0,243.5859,243.8402,243.5077,243.5468,11435.0
2024-08-27 10:50:00,249.06,249.18,249.0,249.09,10787.0,243.5468,243.6642,243.4882,243.5762,10787.0
2024-08-27 11:00:00,249.08,249.61,248.99,249.54,11359.0,243.5664,244.0847,243.4784,244.0162,11359.0
2024-08-27 11:10:00,249.48,249.54,249.06,249.2,13517.0,243.9575,244.0162,243.5468,243.6837,13517.0
2024-08-27 11:20:00,249.2,249.69,249.2,249.47,6042.0,243.6837,244.1629,243.6837,243.9478,6042.0
2024-08-27 11:30:00,249.47,249.69,249.22,249.36,10944.0,243.9478,244.1629,243.7033,243.8402,10944.0
2024-08-27 11:40:00,249.39,249.48,249.17,249.45,10769.0,243.8695,243.9575,243.6544,243.9282,10769.0
2024-08-27 11:50:00,249.48,249.72,249.38,249.6,20810.0,243.9575,244.1922,243.8597,244.0749,20810.0
2024-08-27 12:00:00,249.61,249.63,249.47,249.57,16835.0,244.0847,244.1042,243.9478,244.0455,16835.0
2024-08-27 12:10:00,249.6,249.93,249.56,249.79,16423.0,244.0749,244.3976,244.0358,244.2607,16423.0
2024-08-27 12:20:00,249.82,249.94,249.68,249.77,8184.0,244.29,244.4074,244.1531,244.2411,8184.0
2024-08-27 12:30:00,249.77,250.18,249.68,249.7,28418.0,244.2411,244.642,244.1531,244.1727,28418.0
2024-08-27 12:40:00,249.76,249.77,249.51,249.71,5875.0,244.2313,244.2411,243.9869,244.1824,5875.0
2024-08-27 12:50:00,249.67,250.07,249.67,249.94,17149.0,244.1433,244.5345,244.1433,244.4074,17149.0
2024-08-27 13:00:00,250.0,250.09,249.92,250.03,20455.0,244.466,244.554,244.3878,244.4954,20455.0
2024-08-27 13:10:00,250.06,250.27,250.05,250.13,3453.0,244.5247,244.73,244.5149,244.5931,3453.0
2024-08-27 13:20:00,250.13,250.39,250.13,250.37,6765.0,244.5931,244.8474,244.5931,244.8278,6765.0
2024-08-27 13:30:00,250.38,250.38,250.14,250.24,19459.0,244.8376,244.8376,244.6029,244.7007,19459.0
2024-08-27 13:40:00,250.24,250.43,250.06,250.07,8925.0,244.7007,244.8865,244.5247,244.5345,8925.0
2024-08-27 13:50:00,250.09,250.25,249.98,250.03,9448.0,244.554,244.7105,244.4465,244.4954,9448.0
2024-08-27 14:00:00,250.03,250.41,249.91,250.11,10672.0,244.4954,244.8669,244.378,244.5736,10672.0
2024-08-27 14:10:00,250.19,250.4,250.17,250.3,4653.0,244.6518,244.8572,244.6323,244.7594,4653.0
2024-08-27 14:20:00,250.24,250.41,250.19,250.38,6681.0,244.7007,244.8669,244.6518,244.8376,6681.0
2024-08-27 14:30:00,250.39,250.48,250.31,250.38,9893.0,244.8474,244.9354,244.7692,244.8376,9893.0
2024-08-27 14:40:00,250.37,250.37,250.25,250.27,14565.0,244.8278,244.8278,244.7105,244.73,14565.0
2024-08-27 14:50:00,250.26,250.4,250.23,250.26,15102.0,244.7203,244.8572,244.6909,244.7203,15102.0
2024-08-27 15:00:00,250.29,250.38,250.2,250.31,23957.0,244.7496,244.8376,244.6616,244.7692,23957.0
2024-08-27 15:10:00,250.3,250.38,250.17,250.17,22853.0,244.7594,244.8376,244.6323,244.6323,22853.0
2024-08-27 15:20:00,250.26,250.34,250.05,250.26,16377.0,244.7203,244.7985,244.5149,244.7203,16377.0
2024-08-27 15:30:00,250.29,250.34,250.21,250.29,15057.0,244.7496,244.7985,244.6714,244.7496,15057.0
2024-08-27 15:40:00,250.26,250.43,250.21,250.28,27009.0,244.7203,244.8865,244.6714,244.7398,27009.0
2024-08-27 15:50:00,250.31,250.5,250.1,250.22,99580.0,244.7692,244.955,244.5638,244.6812,99580.0
2024-08-28 09:30:00,250.47,250.86,249.81,250.82,36810.0,244.9256,245.307,244.2802,245.2679,36810.0
2024-08-28 09:40:00,250.82,251.72,250.35,251.72,18997.0,245.2679,246.1479,244.8083,246.1479,18997.0
2024-08-28 09:50:00,251.93,252.36,251.7,252.07,19558.0,246.3533,246.7738,246.1284,246.4902,19558.0
2024-08-28 10:00:00,252.11,252.73,251.86,252.66,24748.0,246.5293,247.1356,246.2849,247.0671,24748.0
2024-08-28 10:10:00,252.65,252.69,252.21,252.48,20193.0,247.0574,247.0965,246.6271,246.8911,20193.0
2024-08-28 10:20:00,252.41,252.73,252.32,252.36,14684.0,246.8227,247.1356,246.7347,246.7738,14684.0
2024-08-28 10:30:00,252.43,252.81,252.43,252.81,17535.0,246.8422,247.2138,246.8422,247.2138,17535.0
2024-08-28 10:40:00,252.89,253.0,252.7,252.84,14064.0,247.2921,247.3996,247.1063,247.2432,14064.0
2024-08-28 10:50:00,252.89,253.42,252.77,253.42,26044.0,247.2921,247.8103,247.1747,247.8103,26044.0
2024-08-28 11:00:00,253.34,253.74,253.1,253.73,26544.0,247.7321,248.1232,247.4974,248.1135,26544.0
2024-08-28 11:10:00,253.79,254.35,253.72,254.3,29319.0,248.1721,248.7197,248.1037,248.6708,29319.0
2024-08-28 11:20:00,254.3,254.34,253.76,254.34,67727.0,248.6708,248.71,248.1428,248.71,67727.0
2024-08-28 11:30:00,254.39,254.39,253.45,253.55,91645.0,248.7588,248.7588,247.8397,247.9374,91645.0
2024-08-28 11:40:00,253.55,253.73,253.21,253.33,11765.0,247.9374,248.1135,247.605,247.7223,11765.0
2024-08-28 11:50:00,253.27,253.56,253.14,253.56,14809.0,247.6636,247.9472,247.5365,247.9472,14809.0
2024-08-28 12:00:00,253.43,253.47,253.11,253.47,19439.0,247.8201,247.8592,247.5072,247.8592,19439.0
2024-08-28 12:10:00,253.41,253.57,253.28,253.37,19140.0,247.8005,247.957,247.6734,247.7614,19140.0
2024-08-28 12:20:00,253.44,253.46,253.21,253.24,12885.0,247.8299,247.8494,247.605,247.6343,12885.0
2024-08-28 12:30:00,253.24,253.28,253.07,253.22,10888.0,247.6343,247.6734,247.4681,247.6147,10888.0
2024-08-28 12:40:00,253.28,253.38,253.08,253.27,18996.0,247.6734,247.7712,247.4778,247.6636,18996.0
2024-08-28 12:50:00,253.19,253.26,253.1,253.19,10135.0,247.5854,247.6539,247.4974,247.5854,10135.0
2024-08-28 13:00:00,253.25,253.27,252.59,252.63,46076.0,247.6441,247.6636,246.9987,247.0378,46076.0
2024-08-28 13:10:00,252.57,252.58,252.16,252.31,11808.0,246.9791,246.9889,246.5782,246.7249,11808.0
2024-08-28 13:20:00,252.36,252.38,251.87,252.0,6999.0,246.7738,246.7933,246.2946,246.4218,6999.0
2024-08-28 13:30:00,252.03,252.18,251.93,252.05,11378.0,246.4511,246.5978,246.3533,246.4706,11378.0
2024-08-28 13:40:00,252.04,252.08,251.65,251.72,10702.0,246.4609,246.5,246.0795,246.1479,10702.0
2024-08-28 13:50:00,251.76,251.84,251.08,251.14,15795.0,246.1871,246.2653,245.5221,245.5808,15795.0
2024-08-28 14:00:00,251.21,251.54,251.03,251.43,13694.0,245.6492,245.9719,245.4732,245.8644,13694.0
2024-08-28 14:10:00,251.49,251.67,251.34,251.34,10566.0,245.923,246.0991,245.7764,245.7764,10566.0
2024-08-28 14:20:00,251.39,251.45,250.87,250.88,8585.0,245.8253,245.8839,245.3168,245.3265,8585.0
2024-08-28 14:30:00,250.9,250.98,250.81,250.83,10558.0,245.3461,245.4243,245.2581,245.2777,10558.0
2024-08-28 14:40:00,250.87,251.06,250.8,250.92,12358.0,245.3168,245.5026,245.2483,245.3657,12358.0
2024-08-28 14:50:00,250.97,251.87,250.97,251.87,8892.0,245.4146,246.2946,245.4146,246.2946,8892.0
2024-08-28 15:00:00,251.87,252.22,251.33,251.34,33963.0,246.2946,246.6369,245.7666,245.7764,33963.0
2024-08-28 15:10:00,251.32,251.5,251.26,251.46,27252.0,245.7568,245.9328,245.6981,245.8937,27252.0
2024-08-28 15:20:00,251.53,252.05,251.49,251.99,24398.0,245.9622,246.4706,245.923,246.412,24398.0
2024-08-28 15:30:00,252.0,252.58,251.98,252.37,31450.0,246.4218,246.9889,246.4022,246.7836,31450.0
2024-08-28 15:40:00,252.37,253.23,252.3,252.88,41362.0,246.7836,247.6245,246.7151,247.2823,41362.0
2024-08-28 15:50:00,252.99,253.1,252.48,252.49,202017.0,247.3898,247.4974,246.8911,246.9009,202017.0
2024-08-29 09:30:00,253.81,253.88,252.22,252.25,35413.0,248.1917,248.2601,246.6369,246.6662,35413.0
2024-08-29 09:40:00,252.22,252.7,251.39,251.7,7688.0,246.6369,247.1063,245.8253,246.1284,7688.0
2024-08-29 09:50:00,251.87,252.3,251.69,251.98,13656.0,246.2946,246.7151,246.1186,246.4022,13656.0
2024-08-29 10:00:00,252.19,253.05,252.09,253.03,25011.0,246.6075,247.4485,246.5098,247.429,25011.0
2024-08-29 10:10:00,253.05,253.95,252.88,253.95,7075.0,247.4485,248.3286,247.2823,248.3286,7075.0
2024-08-29 10:20:00,253.95,254.32,253.65,254.28,23639.0,248.3286,248.6904,248.0352,248.6513,23639.0
2024-08-29 10:30:00,254.38,254.65,254.12,254.65,7119.0,248.7491,249.0131,248.4948,249.0131,7119.0
2024-08-29 10:40:00,254.51,254.52,254.21,254.32,8328.0,248.8762,248.886,248.5828,248.6904,8328.0
2024-08-29 10:50:00,254.35,254.4,254.14,254.3,8076.0,248.7197,248.7686,248.5144,248.6708,8076.0
2024-08-29 11:00:00,254.43,254.5,254.04,254.14,11597.0,248.798,248.8664,248.4166,248.5144,11597.0
2024-08-29 11:10:00,254.13,254.23,253.77,253.81,12348.0,248.5046,248.6024,248.1526,248.1917,12348.0
2024-08-29 11:20:00,253.78,253.78,253.38,253.46,17072.0,248.1623,248.1623,247.7712,247.8494,17072.0
2024-08-29 11:30:00,253.49,253.67,253.27,253.5,12471.0,247.8788,248.0548,247.6636,247.8885,12471.0
2024-08-29 11:40:00,253.5,253.52,253.23,253.45,7694.0,247.8885,247.9081,247.6245,247.8397,7694.0
2024-08-29 11:50:00,253.49,253.69,253.45,253.67,7956.0,247.8788,248.0743,247.8397,248.0548,7956.0
2024-08-29 12:00:00,253.67,254.04,253.65,253.93,10906.0,248.0548,248.4166,248.0352,248.309,10906.0
2024-08-29 12:10:00,253.94,254.03,253.8,253.86,8019.0,248.3188,248.4068,248.1819,248.2406,8019.0
2024-08-29 12:20:00,253.91,254.16,253.86,254.15,9012.0,248.2895,248.5339,248.2406,248.5242,9012.0
2024-08-29 12:30:00,254.15,254.23,254.08,254.23,8101.0,248.5242,248.6024,248.4557,248.6024,8101.0
2024-08-29 12:40:00,254.25,254.52,254.22,254.35,11108.0,248.6219,248.886,248.5926,248.7197,11108.0
2024-08-29 12:50:00,254.3,254.46,254.22,254.46,5331.0,248.6708,248.8273,248.5926,248.8273,5331.0
2024-08-29 13:00:00,254.4,254.49,254.22,254.23,7142.0,248.7686,248.8566,248.5926,248.6024,7142.0
2024-08-29 13:10:00,254.26,254.5,254.26,254.46,2495.0,248.6317,248.8664,248.6317,248.8273,2495.0
2024-08-29 13:20:00,254.49,254.49,254.18,254.18,9726.0,248.8566,248.8566,248.5535,248.5535,9726.0
2024-08-29 13:30:00,254.18,254.38,254.16,254.32,4606.0,248.5535,248.7491,248.5339,248.6904,4606.0
2024-08-29 13:40:00,254.3,254.39,253.76,254.0,21758.0,248.6708,248.7588,248.1428,248.3775,21758.0
2024-08-29 13:50:00,254.0,254.07,253.91,254.04,13602.0,248.3775,248.4459,248.2895,248.4166,13602.0
2024-08-29 14:00:00,253.99,254.5,253.84,254.42,11305.0,248.3677,248.8664,248.221,248.7882,11305.0
2024-08-29 14:10:00,254.5,254.53,254.28,254.34,7779.0,248.8664,248.8957,248.6513,248.71,7779.0
2024-08-29 14:20:00,254.34,254.34,254.08,254.09,8191.0,248.71,248.71,248.4557,248.4655,8191.0
2024-08-29 14:30:00,254.16,254.16,253.21,253.25,7547.0,248.5339,248.5339,247.605,247.6441,7547.0
2024-08-29 14:40:00,253.25,253.47,252.93,253.17,10569.0,247.6441,247.8592,247.3312,247.5659,10569.0
2024-08-29 14:50:00,253.13,253.4,252.8,253.39,7637.0,247.5267,247.7908,247.204,247.781,7637.0
2024-08-29 15:00:00,253.33,253.33,252.85,253.14,21856.0,247.7223,247.7223,247.2529,247.5365,21856.0
2024-08-29 15:10:00,253.19,253.68,253.07,253.6,8945.0,247.5854,248.0646,247.4681,247.9863,8945.0
2024-08-29 15:20:00,253.53,253.78,253.4,253.72,8114.0,247.9179,248.1623,247.7908,248.1037,8114.0
2024-08-29 15:30:00,253.78,253.92,253.53,253.7,21695.0,248.1623,248.2993,247.9179,248.0841,21695.0
2024-08-29 15:40:00,253.66,253.72,253.04,253.08,20394.0,248.045,248.1037,247.4387,247.4778,20394.0
2024-08-29 15:50:00,253.21,253.35,252.9,253.21,78616.0,247.605,247.7419,247.3018,247.605,78616.0
2024-08-30 09:30:00,251.92,254.09,251.92,254.05,42219.0,247.6325,249.7656,247.6325,249.7263,42219.0
2024-08-30 09:40:00,254.06,254.13,252.98,253.03,19332.0,249.7361,249.8049,248.6745,248.7236,19332.0
2024-08-30 09:50:00,252.92,253.55,252.47,253.43,15908.0,248.6155,249.2348,248.1732,249.1168,15908.0
2024-08-30 10:00:00,253.43,253.88,253.15,253.88,14381.0,249.1168,249.5592,248.8416,249.5592,14381.0
2024-08-30 10:10:00,254.0,254.13,253.37,253.66,19322.0,249.6771,249.8049,249.0578,249.3429,19322.0
2024-08-30 10:20:00,253.6,253.93,253.58,253.75,17895.0,249.2839,249.6083,249.2643,249.4314,17895.0
2024-08-30 10:30:00,253.7,253.75,253.25,253.44,10119.0,249.3822,249.4314,248.9399,249.1267,10119.0
2024-08-30 10:40:00,253.43,253.62,253.25,253.34,5253.0,249.1168,249.3036,248.9399,249.0284,5253.0
2024-08-30 10:50:00,253.39,253.53,253.27,253.32,8778.0,249.0775,249.2151,248.9595,249.0087,8778.0
2024-08-30 11:00:00,253.3,253.69,253.24,253.55,15777.0,248.989,249.3724,248.9301,249.2348,15777.0
2024-08-30 11:10:00,253.55,253.7,253.16,253.18,7447.0,249.2348,249.3822,248.8514,248.8711,7447.0
2024-08-30 11:20:00,253.16,253.23,252.8,252.89,10752.0,248.8514,248.9202,248.4975,248.586,10752.0
2024-08-30 11:30:00,252.86,252.97,252.27,252.36,12450.0,248.5565,248.6647,247.9766,248.065,12450.0
2024-08-30 11:40:00,252.57,252.81,252.38,252.79,11266.0,248.2715,248.5074,248.0847,248.4877,11266.0
2024-08-30 11:50:00,252.83,252.88,252.61,252.74,6072.0,248.527,248.5762,248.3108,248.4386,6072.0
2024-08-30 12:00:00,252.73,253.02,252.52,252.91,9310.0,248.4287,248.7138,248.2223,248.6057,9310.0
2024-08-30 12:10:00,252.84,253.1,252.73,252.73,4207.0,248.5369,248.7924,248.4287,248.4287,4207.0
2024-08-30 12:20:00,252.73,252.78,252.54,252.64,11923.0,248.4287,248.4779,248.242,248.3403,11923.0
2024-08-30 12:30:00,252.64,252.7,252.46,252.7,20913.0,248.3403,248.3992,248.1633,248.3992,20913.0
2024-08-30 12:40:00,252.7,252.96,252.65,252.77,9325.0,248.3992,248.6548,248.3501,248.4681,9325.0
2024-08-30 12:50:00,252.71,253.06,252.71,253.04,5812.0,248.4091,248.7531,248.4091,248.7335,5812.0
2024-08-30 13:00:00,253.0,253.25,252.89,252.96,5974.0,248.6941,248.9399,248.586,248.6548,5974.0
2024-08-30 13:10:00,252.96,253.07,252.86,252.86,12057.0,248.6548,248.763,248.5565,248.5565,12057.0
2024-08-30 13:20:00,252.89,252.99,252.76,252.95,9049.0,248.586,248.6843,248.4582,248.645,9049.0
2024-08-30 13:30:00,252.88,253.09,252.83,252.95,14625.0,248.5762,248.7826,248.527,248.645,14625.0
2024-08-30 13:40:00,252.98,253.04,252.83,252.99,8858.0,248.6745,248.7335,248.527,248.6843,8858.0
2024-08-30 13:50:00,252.98,253.13,252.89,252.89,6381.0,248.6745,248.8219,248.586,248.586,6381.0
2024-08-30 14:00:00,252.89,253.48,252.85,253.48,6110.0,248.586,249.166,248.5467,249.166,6110.0
2024-08-30 14:10:00,253.44,253.55,253.33,253.46,6675.0,249.1267,249.2348,249.0185,249.1463,6675.0
2024-08-30 14:20:00,253.47,253.63,253.38,253.51,5099.0,249.1561,249.3134,249.0677,249.1955,5099.0
2024-08-30 14:30:00,253.39,253.58,253.38,253.52,6859.0,249.0775,249.2643,249.0677,249.2053,6859.0
2024-08-30 14:40:00,253.52,253.78,253.5,253.78,7510.0,249.2053,249.4609,249.1856,249.4609,7510.0
2024-08-30 14:50:00,253.78,253.92,253.7,253.84,6678.0,249.4609,249.5985,249.3822,249.5198,6678.0
2024-08-30 15:00:00,253.88,254.06,253.8,254.0,7701.0,249.5592,249.7361,249.4805,249.6771,7701.0
2024-08-30 15:10:00,253.96,254.38,253.93,254.38,13302.0,249.6378,250.0507,249.6083,250.0507,13302.0
2024-08-30 15:20:00,254.37,254.94,254.37,254.77,10709.0,250.0408,250.6011,250.0408,250.434,10709.0
2024-08-30 15:30:00,254.82,255.0,254.65,254.9,30030.0,250.4832,250.6601,250.3161,250.5618,30030.0
2024-08-30 15:40:00,254.88,255.1,254.67,255.07,28138.0,250.5421,250.7584,250.3357,250.7289,28138.0
2024-08-30 15:50:00,255.14,256.3,255.07,256.01,163852.0,250.7977,251.938,250.7289,251.6529,163852.0
2024-09-03 09:30:00,255.87,256.0,254.05,254.73,72463.0,251.5153,251.6431,249.7263,250.3947,72463.0
2024-09-03 09:40:00,254.77,255.4,254.73,254.82,13257.0,250.434,251.0533,250.3947,250.4832,13257.0
2024-09-03 09:50:00,254.77,256.68,254.37,256.68,13758.0,250.434,252.3115,250.0408,252.3115,13758.0
2024-09-03 10:00:00,256.82,256.84,254.42,255.0,38357.0,252.4491,252.4688,250.09,250.6601,38357.0
2024-09-03 10:10:00,254.85,255.14,254.62,255.13,13609.0,250.5127,250.7977,250.2866,250.7879,13609.0
2024-09-03 10:20:00,255.11,255.12,254.74,255.05,16151.0,250.7682,250.7781,250.4045,250.7093,16151.0
2024-09-03 10:30:00,255.05,255.63,254.88,255.58,23521.0,250.7093,251.2794,250.5421,251.2302,23521.0
2024-09-03 10:40:00,255.5,256.07,255.47,255.81,11264.0,251.1516,251.7119,251.1221,251.4563,11264.0
2024-09-03 10:50:00,255.74,256.06,255.66,256.01,12978.0,251.3875,251.7021,251.3089,251.6529,12978.0
2024-09-03 11:00:00,256.0,256.36,255.8,256.1,29582.0,251.6431,251.997,251.4465,251.7414,29582.0
2024-09-03 11:10:00,256.04,256.09,255.94,256.02,4280.0,251.6824,251.7316,251.5841,251.6627,4280.0
2024-09-03 11:20:00,255.98,256.89,255.93,256.84,26088.0,251.6234,252.5179,251.5743,252.4688,26088.0
2024-09-03 11:30:00,256.91,256.95,256.32,256.35,13593.0,252.5376,252.5769,251.9576,251.9871,13593.0
2024-09-03 11:40:00,256.36,256.58,256.24,256.34,8677.0,251.997,252.2132,251.879,251.9773,8677.0
2024-09-03 11:50:00,256.3,256.48,256.2,256.26,10971.0,251.938,252.1149,251.8397,251.8987,10971.0
2024-09-03 12:00:00,256.21,256.31,255.82,255.84,14933.0,251.8495,251.9478,251.4661,251.4858,14933.0
2024-09-03 12:10:00,255.82,256.37,255.81,256.29,14001.0,251.4661,252.0068,251.4563,251.9281,14001.0
2024-09-03 12:20:00,256.41,256.46,255.95,256.26,13440.0,252.0461,252.0953,251.5939,251.8987,13440.0
2024-09-03 12:30:00,256.23,256.38,256.12,256.32,11173.0,251.8692,252.0166,251.761,251.9576,11173.0
2024-09-03 12:40:00,256.32,256.32,255.87,256.06,14428.0,251.9576,251.9576,251.5153,251.7021,14428.0
2024-09-03 12:50:00,255.98,256.2,255.85,255.96,13176.0,251.6234,251.8397,251.4956,251.6038,13176.0
2024-09-03 13:00:00,255.96,256.18,255.75,256.07,10076.0,251.6038,251.82,251.3973,251.7119,10076.0
2024-09-03 13:10:00,256.07,256.27,255.86,256.27,9036.0,251.7119,251.9085,251.5055,251.9085,9036.0
2024-09-03 13:20:00,256.34,256.7,256.26,256.6,9188.0,251.9773,252.3312,251.8987,252.2329,9188.0
2024-09-03 13:30:00,256.59,256.6,256.06,256.31,9791.0,252.223,252.2329,251.7021,251.9478,9791.0
2024-09-03 13:40:00,256.31,256.36,255.96,256.24,8672.0,251.9478,251.997,251.6038,251.879,8672.0
2024-09-03 13:50:00,256.24,256.47,256.24,256.39,8734.0,251.879,252.1051,251.879,252.0264,8734.0
2024-09-03 14:00:00,256.34,256.34,256.01,256.06,10522.0,251.9773,251.9773,251.6529,251.7021,10522.0
2024-09-03 14:10:00,256.05,256.46,256.02,256.34,8828.0,251.6922,252.0953,251.6627,251.9773,8828.0
2024-09-03 14:20:00,256.39,256.6,256.25,256.35,11629.0,252.0264,252.2329,251.8888,251.9871,11629.0
2024-09-03 14:30:00,256.4,256.47,256.21,256.31,9603.0,252.0363,252.1051,251.8495,251.9478,9603.0
2024-09-03 14:40:00,256.27,256.33,255.93,255.94,7533.0,251.9085,251.9675,251.5743,251.5841,7533.0
2024-09-03 14:50:00,255.93,256.05,255.63,255.65,12907.0,251.5743,251.6922,251.2794,251.299,12907.0
2024-09-03 15:00:00,255.67,255.69,255.3,255.33,13159.0,251.3187,251.3384,250.955,250.9845,13159.0
2024-09-03 15:10:00,255.33,255.51,255.21,255.21,38619.0,250.9845,251.1614,250.8665,250.8665,38619.0
2024-09-03 15:20:00,255.2,255.54,255.2,255.31,15060.0,250.8567,251.1909,250.8567,250.9648,15060.0
2024-09-03 15:30:00,255.34,255.52,254.55,254.61,44456.0,250.9943,251.1713,250.2178,250.2767,44456.0
2024-09-03 15:40:00,254.65,254.84,254.16,254.8,85894.0,250.3161,250.5028,249.8344,250.4635,85894.0
2024-09-03 15:50:00,254.8,255.35,254.57,255.27,138316.0,250.4635,251.0041,250.2374,250.9255,138316.0
2024-09-04 09:30:00,255.44,258.0,255.06,257.62,93395.0,251.0926,253.609,250.7191,253.2355,93395.0
2024-09-04 09:40:00,257.5,257.87,257.4,257.59,28735.0,253.1176,253.4813,253.0193,253.206,28735.0
2024-09-04 09:50:00,257.49,258.07,257.15,257.34,82035.0,253.1077,253.6779,252.7735,252.9603,82035.0
2024-09-04 10:00:00,257.54,257.54,256.06,256.33,27539.0,253.1569,253.1569,251.7021,251.9675,27539.0
2024-09-04 10:10:00,256.43,256.51,255.66,255.77,35512.0,252.0658,252.1444,251.3089,251.417,35512.0
2024-09-04 10:20:00,255.84,256.23,255.18,255.29,30932.0,251.4858,251.8692,250.837,250.9452,30932.0
2024-09-04 10:30:00,255.31,255.51,254.75,255.42,35545.0,250.9648,251.1614,250.4144,251.073,35545.0
2024-09-04 10:40:00,255.35,255.49,254.84,255.04,17145.0,251.0041,251.1418,250.5028,250.6994,17145.0
2024-09-04 10:50:00,255.09,255.15,254.71,255.12,64497.0,250.7486,250.8076,250.375,250.7781,64497.0
2024-09-04 11:00:00,255.05,255.2,254.8,255.02,22064.0,250.7093,250.8567,250.4635,250.6798,22064.0
2024-09-04 11:10:00,254.98,255.23,254.64,255.16,51378.0,250.6404,250.8862,250.3062,250.8174,51378.0
2024-09-04 11:20:00,255.26,255.88,255.01,255.52,20411.0,250.9157,251.5251,250.6699,251.1713,20411.0
2024-09-04 11:30:00,255.51,255.81,255.24,255.53,26623.0,251.1614,251.4563,250.896,251.1811,26623.0
2024-09-04 11:40:00,255.48,255.87,255.4,255.73,18214.0,251.1319,251.5153,251.0533,251.3777,18214.0
2024-09-04 11:50:00,255.81,256.04,255.66,255.75,12197.0,251.4563,251.6824,251.3089,251.3973,12197.0
2024-09-04 12:00:00,255.8,255.85,254.89,254.89,21912.0,251.4465,251.4956,250.552,250.552,21912.0
2024-09-04 12:10:00,254.95,255.2,254.83,255.19,26456.0,250.611,250.8567,250.493,250.8469,26456.0
2024-09-04 12:20:00,255.11,255.2,254.5,254.5,25179.0,250.7682,250.8567,250.1686,250.1686,25179.0
2024-09-04 12:30:00,254.5,254.74,254.41,254.71,16482.0,250.1686,250.4045,250.0801,250.375,16482.0
2024-09-04 12:40:00,254.72,254.81,254.39,254.53,15399.0,250.3849,250.4733,250.0605,250.1981,15399.0
2024-09-04 12:50:00,254.48,254.75,254.47,254.5,17887.0,250.149,250.4144,250.1391,250.1686,17887.0
2024-09-04 13:00:00,254.5,254.5,252.09,252.46,114735.0,250.1686,250.1686,247.7996,248.1633,114735.0
2024-09-04 13:10:00,252.51,253.39,252.5,253.0,30996.0,248.2125,249.0775,248.2027,248.6941,30996.0
2024-09-04 13:20:00,253.03,253.12,252.2,252.34,17413.0,248.7236,248.8121,247.9078,248.0454,17413.0
2024-09-04 13:30:00,252.26,253.04,252.26,253.04,23098.0,247.9667,248.7335,247.9667,248.7335,23098.0
2024-09-04 13:40:00,253.05,253.15,252.87,252.93,20378.0,248.7433,248.8416,248.5664,248.6253,20378.0
2024-09-04 13:50:00,252.85,252.85,252.32,252.73,18212.0,248.5467,248.5467,248.0257,248.4287,18212.0
2024-09-04 14:00:00,252.8,253.12,252.74,253.0,16953.0,248.4975,248.8121,248.4386,248.6941,16953.0
2024-09-04 14:10:00,253.0,253.38,252.99,253.19,19469.0,248.6941,249.0677,248.6843,248.8809,19469.0
2024-09-04 14:20:00,253.28,253.84,253.23,253.84,27337.0,248.9694,249.5198,248.9202,249.5198,27337.0
2024-09-04 14:30:00,253.79,254.03,253.66,253.98,22893.0,249.4707,249.7066,249.3429,249.6575,22893.0
2024-09-04 14:40:00,254.03,254.18,253.59,253.91,43089.0,249.7066,249.8541,249.2741,249.5887,43089.0
2024-09-04 14:50:00,253.9,254.04,253.61,253.77,20368.0,249.5788,249.7164,249.2938,249.451,20368.0
2024-09-04 15:00:00,253.78,254.24,253.69,254.19,51939.0,249.4609,249.913,249.3724,249.8639,51939.0
2024-09-04 15:10:00,254.22,254.92,254.22,254.86,23139.0,249.8934,250.5815,249.8934,250.5225,23139.0
2024-09-04 15:20:00,254.84,255.26,254.83,254.95,29018.0,250.5028,250.9157,250.493,250.611,29018.0
2024-09-04 15:30:00,254.83,255.24,254.74,255.17,19883.0,250.493,250.896,250.4045,250.8272,19883.0
2024-09-04 15:40:00,255.2,255.79,255.01,255.79,37664.0,250.8567,251.4367,250.6699,251.4367,37664.0
2024-09-04 15:50:00,255.77,255.94,255.51,255.6,162887.0,251.417,251.5841,251.1614,251.2499,162887.0
2024-09-05 09:30:00,255.8,256.11,252.76,253.0,85099.0,251.4465,251.7512,248.4582,248.6941,85099.0
2024-09-05 09:40:00,253.07,254.29,253.07,253.67,21192.0,248.763,249.9622,248.763,249.3527,21192.0
2024-09-05 09:50:00,253.59,254.05,253.52,254.04,47821.0,249.2741,249.7263,249.2053,249.7164,47821.0
2024-09-05 10:00:00,254.07,254.84,253.8,254.01,20658.0,249.7459,250.5028,249.4805,249.687,20658.0
2024-09-05 10:10:00,253.99,254.33,253.66,254.23,12090.0,249.6673,250.0015,249.3429,249.9032,12090.0
2024-09-05 10:20:00,254.28,254.28,253.85,253.9,17083.0,249.9524,249.9524,249.5297,249.5788,17083.0
2024-09-05 10:30:00,254.0,254.46,253.97,254.02,13937.0,249.6771,250.1293,249.6476,249.6968,13937.0
2024-09-05 10:40:00,253.97,254.35,253.93,254.11,24438.0,249.6476,250.0212,249.6083,249.7853,24438.0
2024-09-05 10:50:00,254.09,254.15,253.27,253.34,48576.0,249.7656,249.8246,248.9595,249.0284,48576.0
2024-09-05 11:00:00,253.34,253.8,253.0,253.57,51964.0,249.0284,249.4805,248.6941,249.2544,51964.0
2024-09-05 11:10:00,253.49,253.59,252.09,252.35,59220.0,249.1758,249.2741,247.7996,248.0552,59220.0
2024-09-05 11:20:00,252.37,252.62,251.94,252.12,191420.0,248.0749,248.3206,247.6522,247.8291,191420.0
2024-09-05 11:30:00,252.04,252.29,251.25,251.25,25207.0,247.7505,247.9962,246.9739,246.9739,25207.0
2024-09-05 11:40:00,251.29,251.37,250.48,250.97,44485.0,247.0132,247.0919,246.217,246.6987,44485.0
2024-09-05 11:50:00,251.01,251.01,250.1,250.26,19315.0,246.738,246.738,245.8435,246.0008,19315.0
2024-09-05 12:00:00,250.19,250.63,249.87,250.62,23692.0,245.932,246.3645,245.6174,246.3546,23692.0
2024-09-05 12:10:00,250.61,250.61,250.23,250.28,8355.0,246.3448,246.3448,245.9713,246.0204,8355.0
2024-09-05 12:20:00,250.28,250.93,250.28,250.78,21262.0,246.0204,246.6594,246.0204,246.5119,21262.0
2024-09-05 12:30:00,250.72,250.9,250.58,250.61,8255.0,246.4529,246.6299,246.3153,246.3448,8255.0
2024-09-05 12:40:00,250.57,251.07,250.57,251.07,8720.0,246.3055,246.797,246.3055,246.797,8720.0
2024-09-05 12:50:00,251.09,252.2,251.09,251.97,11985.0,246.8166,247.9078,246.8166,247.6817,11985.0
2024-09-05 13:00:00,251.95,252.11,251.43,251.45,9382.0,247.662,247.8193,247.1509,247.1705,9382.0
2024-09-05 13:10:00,251.49,251.58,251.27,251.43,6405.0,247.2098,247.2983,246.9936,247.1509,6405.0
2024-09-05 13:20:00,251.38,251.6,251.31,251.53,9757.0,247.1017,247.318,247.0329,247.2492,9757.0
2024-09-05 13:30:00,251.61,252.18,251.46,252.06,6343.0,247.3278,247.8881,247.1804,247.7701,6343.0
2024-09-05 13:40:00,252.12,252.85,252.11,252.63,9757.0,247.8291,248.5467,247.8193,248.3304,9757.0
2024-09-05 13:50:00,252.66,252.66,252.1,252.39,14212.0,248.3599,248.3599,247.8095,248.0945,14212.0
2024-09-05 14:00:00,252.42,252.7,252.3,252.57,12201.0,248.124,248.3992,248.0061,248.2715,12201.0
2024-09-05 14:10:00,252.61,252.91,252.59,252.76,9313.0,248.3108,248.6057,248.2911,248.4582,9313.0
2024-09-05 14:20:00,252.71,252.71,252.39,252.4,8649.0,248.4091,248.4091,248.0945,248.1044,8649.0
2024-09-05 14:30:00,252.33,252.7,252.32,252.58,11290.0,248.0355,248.3992,248.0257,248.2813,11290.0
2024-09-05 14:40:00,252.56,252.99,252.33,252.99,23879.0,248.2616,248.6843,248.0355,248.6843,23879.0
2024-09-05 14:50:00,253.0,253.0,252.15,252.15,23725.0,248.6941,248.6941,247.8586,247.8586,23725.0
2024-09-05 15:00:00,252.14,252.17,251.88,252.14,10485.0,247.8488,247.8783,247.5932,247.8488,10485.0
2024-09-05 15:10:00,252.23,252.32,251.65,251.75,12519.0,247.9372,248.0257,247.3671,247.4654,12519.0
2024-09-05 15:20:00,251.71,251.93,251.64,251.9,10538.0,247.4261,247.6424,247.3573,247.6129,10538.0
2024-09-05 15:30:00,252.0,252.54,251.99,252.12,18164.0,247.7112,248.242,247.7013,247.8291,18164.0
2024-09-05 15:40:00,252.06,252.18,251.64,252.18,32904.0,247.7701,247.8881,247.3573,247.8881,32904.0
2024-09-05 15:50:00,252.22,252.22,251.21,251.52,136045.0,247.9274,247.9274,246.9346,247.2393,136045.0
2024-09-06 09:30:00,251.4,253.44,251.4,252.39,27382.0,247.1214,249.1267,247.1214,248.0945,27382.0
2024-09-06 09:40:00,252.59,253.34,252.24,253.14,34120.0,248.2911,249.0284,247.9471,248.8318,34120.0
2024-09-06 09:50:00,253.11,253.67,253.08,253.39,15132.0,248.8023,249.3527,248.7728,249.0775,15132.0
2024-09-06 10:00:00,253.38,253.56,252.4,252.76,18865.0,249.0677,249.2446,248.1044,248.4582,18865.0
2024-09-06 10:10:00,252.77,253.09,252.28,252.32,23038.0,248.4681,248.7826,247.9864,248.0257,23038.0
2024-09-06 10:20:00,252.54,252.54,251.6,251.6,20526.0,248.242,248.242,247.318,247.318,20526.0
2024-09-06 10:30:00,251.76,251.98,251.15,251.7,24261.0,247.4752,247.6915,246.8756,247.4163,24261.0
2024-09-06 10:40:00,251.82,252.01,251.36,251.47,13941.0,247.5342,247.721,247.0821,247.1902,13941.0
2024-09-06 10:50:00,251.39,251.44,250.52,250.63,22451.0,247.1115,247.1607,246.2564,246.3645,22451.0
2024-09-06 11:00:00,250.69,252.07,250.57,250.65,25595.0,246.4235,247.78,246.3055,246.3841,25595.0
2024-09-06 11:10:00,250.66,250.66,249.99,250.02,27145.0,246.394,246.394,245.7354,245.7649,27145.0
2024-09-06 11:20:00,250.29,250.44,249.99,250.37,32521.0,246.0303,246.1777,245.7354,246.1089,32521.0
2024-09-06 11:30:00,250.33,250.95,250.25,250.55,10396.0,246.0696,246.679,245.9909,246.2858,10396.0
2024-09-06 11:40:00,250.58,250.58,250.0,250.28,20782.0,246.3153,246.3153,245.7452,246.0204,20782.0
2024-09-06 11:50:00,250.23,250.36,250.0,250.14,10181.0,245.9713,246.0991,245.7452,245.8828,10181.0
2024-09-06 12:00:00,250.17,250.54,250.01,250.35,6404.0,245.9123,246.276,245.755,246.0892,6404.0
2024-09-06 12:10:00,250.39,250.39,249.98,250.12,17635.0,246.1286,246.1286,245.7255,245.8632,17635.0
2024-09-06 12:20:00,250.11,250.34,250.02,250.02,9681.0,245.8533,246.0794,245.7649,245.7649,9681.0
2024-09-06 12:30:00,250.13,250.79,250.09,250.51,7193.0,245.873,246.5218,245.8337,246.2465,7193.0
2024-09-06 12:40:00,250.52,250.52,250.05,250.14,11029.0,246.2564,246.2564,245.7943,245.8828,11029.0
2024-09-06 12:50:00,250.13,250.36,250.01,250.32,13027.0,245.873,246.0991,245.755,246.0598,13027.0
2024-09-06 13:00:00,250.25,250.44,250.04,250.4,8775.0,245.9909,246.1777,245.7845,246.1384,8775.0
2024-09-06 13:10:00,250.4,250.44,250.06,250.2,8834.0,246.1384,246.1777,245.8042,245.9418,8834.0
2024-09-06 13:20:00,250.13,250.77,250.13,250.26,11026.0,245.873,246.5021,245.873,246.0008,11026.0
2024-09-06 13:30:00,250.3,250.44,249.98,250.2,7691.0,246.0401,246.1777,245.7255,245.9418,7691.0
2024-09-06 13:40:00,250.17,250.28,250.05,250.18,9458.0,245.9123,246.0204,245.7943,245.9221,9458.0
2024-09-06 13:50:00,250.09,250.66,250.08,250.59,63032.0,245.8337,246.394,245.8238,246.3252,63032.0
2024-09-06 14:00:00,250.71,250.72,250.43,250.59,16290.0,246.4431,246.4529,246.1679,246.3252,16290.0
2024-09-06 14:10:00,250.53,250.58,249.99,250.06,22911.0,246.2662,246.3153,245.7354,245.8042,22911.0
2024-09-06 14:20:00,250.14,250.39,249.97,250.39,9052.0,245.8828,246.1286,245.7157,246.1286,9052.0
2024-09-06 14:30:00,250.34,250.4,250.01,250.1,15251.0,246.0794,246.1384,245.755,245.8435,15251.0
2024-09-06 14:40:00,250.1,250.19,250.0,250.13,8735.0,245.8435,245.932,245.7452,245.873,8735.0
2024-09-06 14:50:00,250.12,250.54,250.06,250.5,23470.0,245.8632,246.276,245.8042,246.2367,23470.0
2024-09-06 15:00:00,250.5,250.77,250.44,250.77,38778.0,246.2367,246.5021,246.1777,246.5021,38778.0
2024-09-06 15:10:00,250.81,250.93,250.59,250.63,23683.0,246.5414,246.6594,246.3252,246.3645,23683.0
2024-09-06 15:20:00,250.63,251.04,250.59,250.66,109352.0,246.3645,246.7675,246.3252,246.394,109352.0
2024-09-06 15:30:00,250.62,250.63,249.79,249.87,15774.0,246.3546,246.3645,245.5388,245.6174,15774.0
2024-09-06 15:40:00,249.76,250.2,249.55,250.07,22620.0,245.5093,245.9418,245.3029,245.814,22620.0
2024-09-06 15:50:00,250.12,250.12,249.24,249.54,142977.0,245.8632,245.8632,244.9981,245.293,142977.0
2024-09-09 09:30:00,250.71,251.08,249.92,250.14,57540.0,246.4431,246.8068,245.6666,245.8828,57540.0
2024-09-09 09:40:00,250.44,250.65,249.82,250.25,44966.0,246.1777,246.3841,245.5683,245.9909,44966.0
2024-09-09 09:50:00,250.17,250.9,250.09,250.57,46913.0,245.9123,246.6299,245.8337,246.3055,46913.0
2024-09-09 10:00:00,250.6,250.99,250.41,250.92,44440.0,246.335,246.7184,246.1482,246.6495,44440.0
2024-09-09 10:10:00,250.98,251.39,250.91,251.18,32007.0,246.7085,247.1115,246.6397,246.9051,32007.0
2024-09-09 10:20:00,251.18,251.43,250.83,251.1,41779.0,246.9051,247.1509,246.5611,246.8265,41779.0
2024-09-09 10:30:00,251.08,251.65,251.08,251.63,25039.0,246.8068,247.3671,246.8068,247.3475,25039.0
2024-09-09 10:40:00,251.56,251.6,250.68,251.0,49972.0,247.2787,247.318,246.4136,246.7282,49972.0
2024-09-09 10:50:00,251.06,251.06,250.68,250.99,16193.0,246.7872,246.7872,246.4136,246.7184,16193.0
2024-09-09 11:00:00,250.93,250.98,250.71,250.79,13841.0,246.6594,246.7085,246.4431,246.5218,13841.0
2024-09-09 11:10:00,250.67,250.76,249.99,249.99,14625.0,246.4038,246.4923,245.7354,245.7354,14625.0
2024-09-09 11:20:00,250.02,250.81,250.02,250.76,17907.0,245.7649,246.5414,245.7649,246.4923,17907.0
2024-09-09 11:30:00,250.76,251.39,250.76,251.39,38749.0,246.4923,247.1115,246.4923,247.1115,38749.0
2024-09-09 11:40:00,251.48,251.94,251.4,251.88,13895.0,247.2,247.6522,247.1214,247.5932,13895.0
2024-09-09 11:50:00,251.89,251.94,251.26,251.26,10746.0,247.603,247.6522,246.9838,246.9838,10746.0
2024-09-09 12:00:00,251.27,251.34,251.11,251.23,13755.0,246.9936,247.0624,246.8363,246.9543,13755.0
2024-09-09 12:10:00,251.28,251.33,251.1,251.17,20125.0,247.0034,247.0526,246.8265,246.8953,20125.0
2024-09-09 12:20:00,251.19,251.37,251.09,251.29,26970.0,246.9149,247.0919,246.8166,247.0132,26970.0
2024-09-09 12:30:00,251.26,251.56,251.19,251.45,16566.0,246.9838,247.2787,246.9149,247.1705,16566.0
2024-09-09 12:40:00,251.45,251.88,251.45,251.54,12348.0,247.1705,247.5932,247.1705,247.259,12348.0
2024-09-09 12:50:00,251.49,251.77,251.47,251.71,7934.0,247.2098,247.4851,247.1902,247.4261,7934.0
2024-09-09 13:00:00,251.71,251.71,251.42,251.59,6907.0,247.4261,247.4261,247.141,247.3081,6907.0
2024-09-09 13:10:00,251.57,251.62,251.42,251.52,10953.0,247.2885,247.3376,247.141,247.2393,10953.0
2024-09-09 13:20:00,251.54,251.58,251.45,251.55,8770.0,247.259,247.2983,247.1705,247.2688,8770.0
2024-09-09 13:30:00,251.53,251.81,251.36,251.81,9765.0,247.2492,247.5244,247.0821,247.5244,9765.0
2024-09-09 13:40:00,251.78,251.9,251.5,251.77,10318.0,247.4949,247.6129,247.2197,247.4851,10318.0
2024-09-09 13:50:00,251.77,251.87,251.59,251.7,13952.0,247.4851,247.5834,247.3081,247.4163,13952.0
2024-09-09 14:00:00,251.7,251.81,251.19,251.19,11143.0,247.4163,247.5244,246.9149,246.9149,11143.0
2024-09-09 14:10:00,251.19,251.76,251.16,251.67,8527.0,246.9149,247.4752,246.8855,247.3868,8527.0
2024-09-09 14:20:00,251.76,252.0,251.7,251.8,9301.0,247.4752,247.7112,247.4163,247.5146,9301.0
2024-09-09 14:30:00,251.74,251.87,251.57,251.59,10784.0,247.4556,247.5834,247.2885,247.3081,10784.0
2024-09-09 14:40:00,251.61,252.14,251.54,251.98,10155.0,247.3278,247.8488,247.259,247.6915,10155.0
2024-09-09 14:50:00,251.95,252.12,251.76,251.88,15542.0,247.662,247.8291,247.4752,247.5932,15542.0
2024-09-09 15:00:00,251.82,251.91,251.67,251.76,39159.0,247.5342,247.6227,247.3868,247.4752,39159.0
2024-09-09 15:10:00,251.8,251.82,251.3,251.3,15955.0,247.5146,247.5342,247.0231,247.0231,15955.0
2024-09-09 15:20:00,251.27,251.46,251.18,251.41,15993.0,246.9936,247.1804,246.9051,247.1312,15993.0
2024-09-09 15:30:00,251.41,251.78,251.26,251.26,44603.0,247.1312,247.4949,246.9838,246.9838,44603.0
2024-09-09 15:40:00,251.28,251.77,251.18,251.45,45197.0,247.0034,247.4851,246.9051,247.1705,45197.0
2024-09-09 15:50:00,251.42,251.55,250.81,251.11,129841.0,247.141,247.2688,246.5414,246.8363,129841.0
2024-09-10 09:30:00,251.85,251.85,250.15,251.1,47567.0,247.5637,247.5637,245.8926,246.8265,47567.0
2024-09-10 09:40:00,251.1,251.37,250.82,251.07,21928.0,246.8265,247.0919,246.5512,246.797,21928.0
2024-09-10 09:50:00,251.07,251.8,251.06,251.45,19688.0,246.797,247.5146,246.7872,247.1705,19688.0
2024-09-10 10:00:00,251.4,251.4,250.02,250.18,27011.0,247.1214,247.1214,245.7649,245.9221,27011.0
2024-09-10 10:10:00,250.13,250.18,249.62,250.09,14226.0,245.873,245.9221,245.3717,245.8337,14226.0
2024-09-10 10:20:00,250.13,250.22,249.78,250.22,13485.0,245.873,245.9615,245.5289,245.9615,13485.0
2024-09-10 10:30:00,250.22,250.68,249.79,250.66,40646.0,245.9615,246.4136,245.5388,246.394,40646.0
2024-09-10 10:40:00,250.7,251.91,250.69,251.9,51207.0,246.4333,247.6227,246.4235,247.6129,51207.0
2024-09-10 10:50:00,251.9,251.91,251.6,251.78,30135.0,247.6129,247.6227,247.318,247.4949,30135.0
2024-09-10 11:00:00,251.72,251.83,251.49,251.79,14943.0,247.4359,247.5441,247.2098,247.5047,14943.0
2024-09-10 11:10:00,251.79,251.85,251.6,251.73,13468.0,247.5047,247.5637,247.318,247.4458,13468.0
2024-09-10 11:20:00,251.71,251.84,251.49,251.77,11409.0,247.4261,247.5539,247.2098,247.4851,11409.0
2024-09-10 11:30:00,251.77,251.8,251.5,251.63,16035.0,247.4851,247.5146,247.2197,247.3475,16035.0
2024-09-10 11:40:00,251.74,251.95,251.68,251.77,16924.0,247.4556,247.662,247.3966,247.4851,16924.0
2024-09-10 11:50:00,251.77,251.85,251.46,251.46,33955.0,247.4851,247.5637,247.1804,247.1804,33955.0
2024-09-10 12:00:00,251.48,251.53,250.9,250.91,6367.0,247.2,247.2492,246.6299,246.6397,6367.0
2024-09-10 12:10:00,250.99,251.08,250.83,251.08,4175.0,246.7184,246.8068,246.5611,246.8068,4175.0
2024-09-10 12:20:00,251.09,251.19,250.84,250.89,9192.0,246.8166,246.9149,246.5709,246.6201,9192.0
2024-09-10 12:30:00,250.88,251.03,250.84,250.84,4200.0,246.6102,246.7577,246.5709,246.5709,4200.0
2024-09-10 12:40:00,250.91,250.94,250.46,250.67,6353.0,246.6397,246.6692,246.1974,246.4038,6353.0
2024-09-10 12:50:00,250.65,250.88,250.65,250.79,3800.0,246.3841,246.6102,246.3841,246.5218,3800.0
2024-09-10 13:00:00,250.79,251.09,250.77,251.07,7699.0,246.5218,246.8166,246.5021,246.797,7699.0
2024-09-10 13:10:00,251.04,251.42,251.04,251.23,24550.0,246.7675,247.141,246.7675,246.9543,24550.0
2024-09-10 13:20:00,251.28,251.54,251.25,251.47,16553.0,247.0034,247.259,246.9739,247.1902,16553.0
2024-09-10 13:30:00,251.54,251.72,251.54,251.69,20158.0,247.259,247.4359,247.259,247.4064,20158.0
2024-09-10 13:40:00,251.72,251.77,251.46,251.56,9676.0,247.4359,247.4851,247.1804,247.2787,9676.0
2024-09-10 13:50:00,251.45,251.57,251.31,251.35,3431.0,247.1705,247.2885,247.0329,247.0722,3431.0
2024-09-10 14:00:00,251.39,251.47,251.32,251.34,7307.0,247.1115,247.1902,247.0427,247.0624,7307.0
2024-09-10 14:10:00,251.41,251.45,251.13,251.34,6712.0,247.1312,247.1705,246.856,247.0624,6712.0
2024-09-10 14:20:00,251.3,251.48,251.06,251.47,11638.0,247.0231,247.2,246.7872,247.1902,11638.0
2024-09-10 14:30:00,251.53,251.83,251.52,251.58,29647.0,247.2492,247.5441,247.2393,247.2983,29647.0
2024-09-10 14:40:00,251.62,251.76,251.48,251.69,6535.0,247.3376,247.4752,247.2,247.4064,6535.0
2024-09-10 14:50:00,251.74,252.28,251.73,252.21,15287.0,247.4556,247.9864,247.4458,247.9176,15287.0
2024-09-10 15:00:00,252.25,252.25,251.96,252.06,11392.0,247.9569,247.9569,247.6718,247.7701,11392.0
2024-09-10 15:10:00,252.06,252.39,252.06,252.19,27549.0,247.7701,248.0945,247.7701,247.8979,27549.0
2024-09-10 15:20:00,252.17,252.32,252.11,252.23,18390.0,247.8783,248.0257,247.8193,247.9372,18390.0
2024-09-10 15:30:00,252.19,252.34,251.92,252.09,38492.0,247.8979,248.0454,247.6325,247.7996,38492.0
2024-09-10 15:40:00,252.12,252.3,252.0,252.04,32298.0,247.8291,248.0061,247.7112,247.7505,32298.0
2024-09-10 15:50:00,252.01,252.62,251.99,252.58,186136.0,247.721,248.3206,247.7013,248.2813,186136.0
2024-09-11 09:30:00,250.64,251.5,247.82,247.86,96260.0,246.3743,247.2197,243.6023,243.6416,96260.0
2024-09-11 09:40:00,247.84,248.05,246.63,246.74,63388.0,243.622,243.8284,242.4326,242.5407,63388.0
2024-09-11 09:50:00,246.63,247.0,245.63,245.68,54685.0,242.4326,242.7963,241.4496,241.4987,54685.0
2024-09-11 10:00:00,245.7,245.82,244.78,245.26,45255.0,241.5184,241.6363,240.614,241.0859,45255.0
2024-09-11 10:10:00,245.25,245.63,243.84,243.86,47992.0,241.076,241.4496,239.69,239.7097,47992.0
2024-09-11 10:20:00,243.94,244.29,243.58,243.64,70166.0,239.7883,240.1324,239.4345,239.4934,70166.0
2024-09-11 10:30:00,243.59,244.15,243.43,243.99,23454.0,239.4443,239.9948,239.287,239.8375,23454.0
2024-09-11 10:40:00,244.06,244.33,243.96,243.96,15439.0,239.9063,240.1717,239.808,239.808,15439.0
2024-09-11 10:50:00,243.91,244.46,243.84,244.29,17236.0,239.7588,240.2995,239.69,240.1324,17236.0
2024-09-11 11:00:00,244.38,245.17,244.37,244.77,43247.0,240.2208,240.9974,240.211,240.6042,43247.0
2024-09-11 11:10:00,244.77,245.33,244.57,244.77,25747.0,240.6042,241.1547,240.4076,240.6042,25747.0
2024-09-11 11:20:00,244.72,244.89,244.39,244.64,16254.0,240.5551,240.7222,240.2307,240.4764,16254.0
2024-09-11 11:30:00,244.82,244.97,244.58,244.73,17793.0,240.6534,240.8008,240.4174,240.5649,17793.0
2024-09-11 11:40:00,244.8,245.2,244.7,245.09,24282.0,240.6337,241.0269,240.5354,240.9188,24282.0
2024-09-11 11:50:00,245.03,245.03,244.2,244.84,14202.0,240.8598,240.8598,240.0439,240.673,14202.0
2024-09-11 12:00:00,244.9,245.52,244.63,245.05,23761.0,240.732,241.3414,240.4666,240.8794,23761.0
2024-09-11 12:10:00,245.04,245.31,244.81,245.04,11512.0,240.8696,241.135,240.6435,240.8696,11512.0
2024-09-11 12:20:00,245.1,245.31,245.01,245.21,12350.0,240.9286,241.135,240.8401,241.0367,12350.0
2024-09-11 12:30:00,245.25,245.27,244.84,245.21,14881.0,241.076,241.0957,240.673,241.0367,14881.0
2024-09-11 12:40:00,245.28,245.43,245.1,245.2,15085.0,241.1055,241.253,240.9286,241.0269,15085.0
2024-09-11 12:50:00,245.25,245.67,245.25,245.62,14183.0,241.076,241.4889,241.076,241.4397,14183.0
2024-09-11 13:00:00,245.63,246.64,245.63,246.53,14691.0,241.4496,242.4424,241.4496,242.3343,14691.0
2024-09-11 13:10:00,246.53,246.64,246.46,246.54,18876.0,242.3343,242.4424,242.2654,242.3441,18876.0
2024-09-11 13:20:00,246.5,247.33,246.4,247.23,27892.0,242.3048,243.1206,242.2065,243.0223,27892.0
2024-09-11 13:30:00,247.13,247.27,247.03,247.09,16173.0,242.924,243.0617,242.8257,242.8847,16173.0
2024-09-11 13:40:00,247.05,247.66,247.05,247.52,14087.0,242.8454,243.445,242.8454,243.3074,14087.0
2024-09-11 13:50:00,247.59,247.62,246.43,246.65,18908.0,243.3762,243.4057,242.236,242.4522,18908.0
2024-09-11 14:00:00,246.73,247.01,246.43,246.52,19594.0,242.5309,242.8061,242.236,242.3244,19594.0
2024-09-11 14:10:00,246.51,246.69,246.38,246.51,17474.0,242.3146,242.4915,242.1868,242.3146,17474.0
2024-09-11 14:20:00,246.56,246.71,246.27,246.38,22118.0,242.3637,242.5112,242.0787,242.1868,22118.0
2024-09-11 14:30:00,246.34,247.23,246.24,247.23,11322.0,242.1475,243.0223,242.0492,243.0223,11322.0
2024-09-11 14:40:00,247.25,247.64,247.1,247.47,12740.0,243.042,243.4254,242.8946,243.2583,12740.0
2024-09-11 14:50:00,247.38,247.38,246.83,246.93,17079.0,243.1698,243.1698,242.6292,242.7274,17079.0
2024-09-11 15:00:00,246.89,247.1,246.76,246.99,15959.0,242.6881,242.8946,242.5603,242.7864,15959.0
2024-09-11 15:10:00,246.99,247.22,246.93,247.07,15239.0,242.7864,243.0125,242.7274,242.8651,15239.0
2024-09-11 15:20:00,247.02,247.54,247.02,247.36,17211.0,242.8159,243.3271,242.8159,243.1501,17211.0
2024-09-11 15:30:00,247.37,247.46,246.93,246.93,28957.0,243.16,243.2484,242.7274,242.7274,28957.0
2024-09-11 15:40:00,246.98,246.99,246.49,246.84,32790.0,242.7766,242.7864,242.2949,242.639,32790.0
2024-09-11 15:50:00,246.79,247.85,246.48,247.44,191445.0,242.5898,243.6318,242.2851,243.2288,191445.0
2024-09-12 09:30:00,247.92,249.52,246.58,246.83,36951.0,243.7006,245.2734,242.3834,242.6292,36951.0
2024-09-12 09:40:00,246.49,246.75,245.68,246.01,45050.0,242.2949,242.5505,241.4987,241.8231,45050.0
2024-09-12 09:50:00,246.03,246.9,245.85,245.96,20947.0,241.8428,242.698,241.6658,241.774,20947.0
2024-09-12 10:00:00,245.76,246.19,245.64,246.13,21487.0,241.5774,242.0,241.4594,241.9411,21487.0
2024-09-12 10:10:00,246.13,246.96,246.13,246.84,31193.0,241.9411,242.7569,241.9411,242.639,31193.0
2024-09-12 10:20:00,246.82,247.26,246.78,246.87,24646.0,242.6193,243.0518,242.58,242.6685,24646.0
2024-09-12 10:30:00,246.95,247.02,246.54,246.81,6832.0,242.7471,242.8159,242.3441,242.6095,6832.0
2024-09-12 10:40:00,246.86,247.17,246.76,247.17,5024.0,242.6586,242.9634,242.5603,242.9634,5024.0
2024-09-12 10:50:00,247.23,247.28,246.81,246.81,24194.0,243.0223,243.0715,242.6095,242.6095,24194.0
2024-09-12 11:00:00,246.76,247.25,246.68,247.25,9152.0,242.5603,243.042,242.4817,243.042,9152.0
2024-09-12 11:10:00,247.17,247.35,246.95,247.04,12194.0,242.9634,243.1403,242.7471,242.8356,12194.0
2024-09-12 11:20:00,247.11,247.24,246.97,247.07,14988.0,242.9044,243.0322,242.7668,242.8651,14988.0
2024-09-12 11:30:00,247.07,247.46,246.98,247.38,11243.0,242.8651,243.2484,242.7766,243.1698,11243.0
2024-09-12 11:40:00,247.47,247.62,247.29,247.5,11797.0,243.2583,243.4057,243.0813,243.2877,11797.0
2024-09-12 11:50:00,247.46,247.48,247.07,247.07,8882.0,243.2484,243.2681,242.8651,242.8651,8882.0
2024-09-12 12:00:00,247.16,247.24,247.06,247.24,9669.0,242.9535,243.0322,242.8552,243.0322,9669.0
2024-09-12 12:10:00,247.28,247.28,247.06,247.11,17328.0,243.0715,243.0715,242.8552,242.9044,17328.0
2024-09-12 12:20:00,247.11,247.42,247.01,247.01,17141.0,242.9044,243.2091,242.8061,242.8061,17141.0
2024-09-12 12:30:00,247.0,247.24,246.25,246.26,23748.0,242.7963,243.0322,242.059,242.0689,23748.0
2024-09-12 12:40:00,246.15,246.81,245.41,246.71,27799.0,241.9607,242.6095,241.2333,242.5112,27799.0
2024-09-12 12:50:00,246.71,247.12,246.7,247.12,15387.0,242.5112,242.9142,242.5014,242.9142,15387.0
2024-09-12 13:00:00,247.03,247.16,246.85,246.94,12582.0,242.8257,242.9535,242.6488,242.7373,12582.0
2024-09-12 13:10:00,246.94,247.29,246.91,247.29,20816.0,242.7373,243.0813,242.7078,243.0813,20816.0
2024-09-12 13:20:00,247.22,247.58,247.04,247.53,11876.0,243.0125,243.3664,242.8356,243.3172,11876.0
2024-09-12 13:30:00,247.56,247.58,247.31,247.44,21587.0,243.3467,243.3664,243.101,243.2288,21587.0
2024-09-12 13:40:00,247.4,248.04,247.4,248.03,11359.0,243.1894,243.8186,243.1894,243.8087,11359.0
2024-09-12 13:50:00,247.99,248.21,247.85,247.96,9891.0,243.7694,243.9857,243.6318,243.7399,9891.0
2024-09-12 14:00:00,247.93,247.97,247.57,247.62,12009.0,243.7104,243.7497,243.3566,243.4057,12009.0
2024-09-12 14:10:00,247.63,247.97,247.58,247.62,7565.0,243.4155,243.7497,243.3664,243.4057,7565.0
2024-09-12 14:20:00,247.6,248.18,247.6,248.06,12791.0,243.386,243.9562,243.386,243.8382,12791.0
2024-09-12 14:30:00,248.01,248.39,247.94,248.22,12187.0,243.7891,244.1626,243.7203,243.9955,12187.0
2024-09-12 14:40:00,248.23,248.41,248.16,248.22,11764.0,244.0053,244.1823,243.9365,243.9955,11764.0
2024-09-12 14:50:00,248.22,248.33,247.55,248.33,12154.0,243.9955,244.1036,243.3369,244.1036,12154.0
2024-09-12 15:00:00,248.34,248.52,248.27,248.42,9891.0,244.1135,244.2904,244.0446,244.1921,9891.0
2024-09-12 15:10:00,248.37,248.47,248.23,248.37,14605.0,244.1429,244.2412,244.0053,244.1429,14605.0
2024-09-12 15:20:00,248.35,248.73,248.21,248.62,16190.0,244.1233,244.4968,243.9857,244.3887,16190.0
2024-09-12 15:30:00,248.58,249.25,248.58,249.19,20827.0,244.3494,245.008,244.3494,244.949,20827.0
2024-09-12 15:40:00,249.18,249.18,248.64,248.65,56395.0,244.9392,244.9392,244.4083,244.4182,56395.0
2024-09-12 15:50:00,248.57,248.94,248.46,248.94,165047.0,244.3395,244.7032,244.2314,244.7032,165047.0
2024-09-13 09:30:00,249.94,251.21,249.63,249.75,42337.0,245.6862,246.9346,245.3815,245.4995,42337.0
2024-09-13 09:40:00,249.88,250.63,249.76,250.58,25747.0,245.6272,246.3645,245.5093,246.3153,25747.0
2024-09-13 09:50:00,250.63,251.15,250.58,251.07,29050.0,246.3645,246.8756,246.3153,246.797,29050.0
2024-09-13 10:00:00,251.06,251.37,250.49,251.07,23413.0,246.7872,247.0919,246.2269,246.797,23413.0
2024-09-13 10:10:00,251.07,251.9,251.06,251.86,23670.0,246.797,247.6129,246.7872,247.5735,23670.0
2024-09-13 10:20:00,251.87,252.0,251.42,251.49,25455.0,247.5834,247.7112,247.141,247.2098,25455.0
2024-09-13 10:30:00,251.54,251.74,251.29,251.74,48284.0,247.259,247.4556,247.0132,247.4556,48284.0
2024-09-13 10:40:00,251.78,251.78,251.37,251.37,33908.0,247.4949,247.4949,247.0919,247.0919,33908.0
2024-09-13 10:50:00,251.37,251.4,250.79,251.01,28568.0,247.0919,247.1214,246.5218,246.738,28568.0
2024-09-13 11:00:00,251.01,251.23,250.77,250.9,22598.0,246.738,246.9543,246.5021,246.6299,22598.0
2024-09-13 11:10:00,250.9,250.9,250.41,250.66,39398.0,246.6299,246.6299,246.1482,246.394,39398.0
2024-09-13 11:20:00,250.74,250.98,249.67,249.67,22114.0,246.4726,246.7085,245.4208,245.4208,22114.0
2024-09-13 11:30:00,249.64,250.49,249.62,250.44,24230.0,245.3913,246.2269,245.3717,246.1777,24230.0
2024-09-13 11:40:00,250.38,251.11,250.37,251.02,39500.0,246.1187,246.8363,246.1089,246.7478,39500.0
2024-09-13 11:50:00,250.97,251.18,250.79,251.13,10908.0,246.6987,246.9051,246.5218,246.856,10908.0
2024-09-13 12:00:00,251.17,251.24,250.86,250.86,35598.0,246.8953,246.9641,246.5906,246.5906,35598.0
2024-09-13 12:10:00,250.76,250.84,250.52,250.68,18409.0,246.4923,246.5709,246.2564,246.4136,18409.0
2024-09-13 12:20:00,250.63,250.72,250.19,250.29,9579.0,246.3645,246.4529,245.932,246.0303,9579.0
2024-09-13 12:30:00,250.24,250.3,249.59,249.66,22710.0,245.9811,246.0401,245.3422,245.411,22710.0
2024-09-13 12:40:00,249.69,249.88,249.39,249.48,6628.0,245.4405,245.6272,245.1456,245.2341,6628.0
2024-09-13 12:50:00,249.33,249.43,248.94,249.16,7921.0,245.0866,245.1849,244.7032,244.9195,7921.0
2024-09-13 13:00:00,249.2,249.31,249.09,249.23,12751.0,244.9588,245.0669,244.8507,244.9883,12751.0
2024-09-13 13:10:00,249.23,249.56,249.23,249.56,6569.0,244.9883,245.3127,244.9883,245.3127,6569.0
2024-09-13 13:20:00,249.48,249.58,249.38,249.49,19704.0,245.2341,245.3323,245.1358,245.2439,19704.0
2024-09-13 13:30:00,249.55,249.67,249.39,249.67,30587.0,245.3029,245.4208,245.1456,245.4208,30587.0
2024-09-13 13:40:00,249.68,249.68,249.29,249.45,20823.0,245.4306,245.4306,245.0473,245.2046,20823.0
2024-09-13 13:50:00,249.41,249.47,249.16,249.19,11439.0,245.1652,245.2242,244.9195,244.949,11439.0
2024-09-13 14:00:00,249.09,249.27,248.75,249.22,10565.0,244.8507,245.0276,244.5165,244.9785,10565.0
2024-09-13 14:10:00,249.14,249.42,248.96,249.38,10318.0,244.8998,245.1751,244.7229,245.1358,10318.0
2024-09-13 14:20:00,249.38,249.39,248.91,249.0,31507.0,245.1358,245.1456,244.6738,244.7622,31507.0
2024-09-13 14:30:00,248.93,249.13,248.81,248.92,40513.0,244.6934,244.89,244.5755,244.6836,40513.0
2024-09-13 14:40:00,248.94,249.3,248.92,249.09,19821.0,244.7032,245.0571,244.6836,244.8507,19821.0
2024-09-13 14:50:00,249.08,249.1,248.78,249.05,20738.0,244.8409,244.8605,244.546,244.8114,20738.0
2024-09-13 15:00:00,249.0,249.02,248.55,248.84,14497.0,244.7622,244.7819,244.3199,244.6049,14497.0
2024-09-13 15:10:00,248.82,249.24,248.78,249.15,12364.0,244.5853,244.9981,244.546,244.9097,12364.0
2024-09-13 15:20:00,249.24,249.36,248.95,249.14,15750.0,244.9981,245.1161,244.7131,244.8998,15750.0
2024-09-13 15:30:00,249.15,249.24,249.09,249.24,19429.0,244.9097,244.9981,244.8507,244.9981,19429.0
2024-09-13 15:40:00,249.23,249.73,249.18,249.65,48827.0,244.9883,245.4798,244.9392,245.4012,48827.0
2024-09-13 15:50:00,249.63,249.68,248.8,249.0,187844.0,245.3815,245.4306,244.5656,244.7622,187844.0
2024-09-16 09:30:00,250.88,253.47,249.48,253.47,90222.0,246.6102,249.1561,245.2341,249.1561,90222.0
2024-09-16 09:40:00,253.35,253.59,251.73,252.01,15595.0,249.0382,249.2741,247.4458,247.721,15595.0
2024-09-16 09:50:00,252.14,252.79,251.69,252.38,9783.0,247.8488,248.4877,247.4064,248.0847,9783.0
2024-09-16 10:00:00,252.35,252.35,251.28,251.89,8922.0,248.0552,248.0552,247.0034,247.603,8922.0
2024-09-16 10:10:00,251.89,251.89,251.16,251.28,7088.0,247.603,247.603,246.8855,247.0034,7088.0
2024-09-16 10:20:00,251.31,251.61,250.9,250.9,4351.0,247.0329,247.3278,246.6299,246.6299,4351.0
2024-09-16 10:30:00,250.82,250.95,250.56,250.76,10568.0,246.5512,246.679,246.2957,246.4923,10568.0
2024-09-16 10:40:00,250.79,251.34,250.61,251.24,5580.0,246.5218,247.0624,246.3448,246.9641,5580.0
2024-09-16 10:50:00,251.13,251.23,250.78,251.23,12477.0,246.856,246.9543,246.5119,246.9543,12477.0
2024-09-16 11:00:00,251.19,251.53,251.07,251.5,6783.0,246.9149,247.2492,246.797,247.2197,6783.0
2024-09-16 11:10:00,251.36,251.46,250.85,250.86,5545.0,247.0821,247.1804,246.5807,246.5906,5545.0
2024-09-16 11:20:00,250.77,250.83,250.46,250.46,8437.0,246.5021,246.5611,246.1974,246.1974,8437.0
2024-09-16 11:30:00,250.44,250.68,250.35,250.49,4301.0,246.1777,246.4136,246.0892,246.2269,4301.0
2024-09-16 11:40:00,250.51,250.89,250.32,250.87,8116.0,246.2465,246.6201,246.0598,246.6004,8116.0
2024-09-16 11:50:00,250.91,251.1,250.8,250.98,8398.0,246.6397,246.8265,246.5316,246.7085,8398.0
2024-09-16 12:00:00,250.96,251.01,250.67,250.73,7516.0,246.6889,246.738,246.4038,246.4628,7516.0
2024-09-16 12:10:00,250.79,251.05,250.7,251.01,7009.0,246.5218,246.7773,246.4333,246.738,7009.0
2024-09-16 12:20:00,251.06,251.57,251.06,251.57,7393.0,246.7872,247.2885,246.7872,247.2885,7393.0
2024-09-16 12:30:00,251.58,251.73,251.51,251.68,14055.0,247.2983,247.4458,247.2295,247.3966,14055.0
2024-09-16 12:40:00,251.73,251.82,251.37,251.59,6272.0,247.4458,247.5342,247.0919,247.3081,6272.0
2024-09-16 12:50:00,251.59,251.89,251.52,251.7,12148.0,247.3081,247.603,247.2393,247.4163,12148.0
2024-09-16 13:00:00,251.71,252.04,251.67,251.9,7691.0,247.4261,247.7505,247.3868,247.6129,7691.0
2024-09-16 13:10:00,251.93,251.97,251.73,251.97,4113.0,247.6424,247.6817,247.4458,247.6817,4113.0
2024-09-16 13:20:00,252.02,252.13,251.86,252.0,12233.0,247.7308,247.8389,247.5735,247.7112,12233.0
2024-09-16 13:30:00,252.02,252.23,251.84,252.22,10846.0,247.7308,247.9372,247.5539,247.9274,10846.0
2024-09-16 13:40:00,252.23,252.31,251.83,251.91,13232.0,247.9372,248.0159,247.5441,247.6227,13232.0
2024-09-16 13:50:00,251.86,252.11,251.82,251.94,6374.0,247.5735,247.8193,247.5342,247.6522,6374.0
2024-09-16 14:00:00,252.01,252.04,251.87,252.03,11369.0,247.721,247.7505,247.5834,247.7407,11369.0
2024-09-16 14:10:00,252.07,252.32,251.88,252.05,11814.0,247.78,248.0257,247.5932,247.7603,11814.0
2024-09-16 14:20:00,252.16,252.16,251.87,252.0,15640.0,247.8684,247.8684,247.5834,247.7112,15640.0
2024-09-16 14:30:00,252.05,252.39,252.02,252.13,11359.0,247.7603,248.0945,247.7308,247.8389,11359.0
2024-09-16 14:40:00,252.11,252.12,251.93,252.12,7795.0,247.8193,247.8291,247.6424,247.8291,7795.0
2024-09-16 14:50:00,252.04,252.3,252.04,252.24,7203.0,247.7505,248.0061,247.7505,247.9471,7203.0
2024-09-16 15:00:00,252.23,252.26,251.67,251.9,17328.0,247.9372,247.9667,247.3868,247.6129,17328.0
2024-09-16 15:10:00,251.9,251.98,251.54,251.61,8479.0,247.6129,247.6915,247.259,247.3278,8479.0
2024-09-16 15:20:00,251.57,251.67,251.44,251.53,14309.0,247.2885,247.3868,247.1607,247.2492,14309.0
2024-09-16 15:30:00,251.62,251.81,251.59,251.72,20733.0,247.3376,247.5244,247.3081,247.4359,20733.0
2024-09-16 15:40:00,251.77,252.38,251.74,252.16,28026.0,247.4851,248.0847,247.4556,247.8684,28026.0
2024-09-16 15:50:00,252.18,252.52,252.05,252.43,143040.0,247.8881,248.2223,247.7603,248.1338,143040.0
2024-09-17 09:30:00,253.27,254.0,253.0,253.48,29833.0,248.9595,249.6771,248.6941,249.166,29833.0
2024-09-17 09:40:00,253.15,253.94,253.06,253.73,13339.0,248.8416,249.6181,248.7531,249.4117,13339.0
2024-09-17 09:50:00,253.8,253.89,253.35,253.37,8293.0,249.4805,249.569,249.0382,249.0578,8293.0
2024-09-17 10:00:00,253.37,254.03,253.29,253.68,32556.0,249.0578,249.7066,248.9792,249.3626,32556.0
2024-09-17 10:10:00,253.97,254.64,253.93,254.64,23510.0,249.6476,250.3062,249.6083,250.3062,23510.0
2024-09-17 10:20:00,254.75,255.06,254.55,254.59,9621.0,250.4144,250.7191,250.2178,250.2571,9621.0
2024-09-17 10:30:00,254.65,254.7,254.31,254.54,8852.0,250.3161,250.3652,249.9818,250.2079,8852.0
2024-09-17 10:40:00,254.55,254.96,254.38,254.96,8509.0,250.2178,250.6208,250.0507,250.6208,8509.0
2024-09-17 10:50:00,254.97,255.05,254.34,254.5,12898.0,250.6306,250.7093,250.0113,250.1686,12898.0
2024-09-17 11:00:00,254.5,254.98,254.36,254.61,16970.0,250.1686,250.6404,250.031,250.2767,16970.0
2024-09-17 11:10:00,254.58,254.69,254.49,254.65,7709.0,250.2473,250.3554,250.1588,250.3161,7709.0
2024-09-17 11:20:00,254.57,254.66,254.37,254.41,8940.0,250.2374,250.3259,250.0408,250.0801,8940.0
2024-09-17 11:30:00,254.41,254.65,254.35,254.59,10736.0,250.0801,250.3161,250.0212,250.2571,10736.0
2024-09-17 11:40:00,254.53,254.53,254.11,254.16,20315.0,250.1981,250.1981,249.7853,249.8344,20315.0
2024-09-17 11:50:00,254.12,254.61,254.11,254.39,17066.0,249.7951,250.2767,249.7853,250.0605,17066.0
2024-09-17 12:00:00,254.4,254.61,254.24,254.39,9266.0,250.0703,250.2767,249.913,250.0605,9266.0
2024-09-17 12:10:00,254.33,254.5,254.33,254.49,10686.0,250.0015,250.1686,250.0015,250.1588,10686.0
2024-09-17 12:20:00,254.49,255.01,254.49,254.84,14345.0,250.1588,250.6699,250.1588,250.5028,14345.0
2024-09-17 12:30:00,254.84,254.85,254.16,254.16,11511.0,250.5028,250.5127,249.8344,249.8344,11511.0
2024-09-17 12:40:00,254.24,254.24,253.3,253.3,12887.0,249.913,249.913,248.989,248.989,12887.0
2024-09-17 12:50:00,253.32,253.76,253.31,253.49,7295.0,249.0087,249.4412,248.9989,249.1758,7295.0
2024-09-17 13:00:00,253.51,253.59,253.34,253.41,3014.0,249.1955,249.2741,249.0284,249.0972,3014.0
2024-09-17 13:10:00,253.42,253.85,253.3,253.82,3765.0,249.107,249.5297,248.989,249.5002,3765.0
2024-09-17 13:20:00,253.82,254.06,253.82,254.06,4562.0,249.5002,249.7361,249.5002,249.7361,4562.0
2024-09-17 13:30:00,253.95,254.05,253.68,253.84,6901.0,249.628,249.7263,249.3626,249.5198,6901.0
2024-09-17 13:40:00,253.8,254.05,253.45,254.05,6133.0,249.4805,249.7263,249.1365,249.7263,6133.0
2024-09-17 13:50:00,254.05,254.26,253.99,254.08,3933.0,249.7263,249.9327,249.6673,249.7558,3933.0
2024-09-17 14:00:00,253.99,254.24,253.99,254.2,3647.0,249.6673,249.913,249.6673,249.8737,3647.0
2024-09-17 14:10:00,254.26,254.37,253.95,253.96,4214.0,249.9327,250.0408,249.628,249.6378,4214.0
2024-09-17 14:20:00,254.02,254.33,254.01,254.27,8069.0,249.6968,250.0015,249.687,249.9425,8069.0
2024-09-17 14:30:00,254.27,254.36,254.08,254.18,6116.0,249.9425,250.031,249.7558,249.8541,6116.0
2024-09-17 14:40:00,254.24,254.32,253.62,253.71,7032.0,249.913,249.9917,249.3036,249.3921,7032.0
2024-09-17 14:50:00,253.64,253.88,253.54,253.84,4802.0,249.3233,249.5592,249.225,249.5198,4802.0
2024-09-17 15:00:00,253.84,253.92,253.57,253.69,10576.0,249.5198,249.5985,249.2544,249.3724,10576.0
2024-09-17 15:10:00,253.65,253.87,253.53,253.57,8852.0,249.3331,249.5493,249.2151,249.2544,8852.0
2024-09-17 15:20:00,253.57,253.59,253.26,253.53,9506.0,249.2544,249.2741,248.9497,249.2151,9506.0
2024-09-17 15:30:00,253.49,253.5,253.25,253.3,12932.0,249.1758,249.1856,248.9399,248.989,12932.0
2024-09-17 15:40:00,253.31,253.43,253.05,253.31,25901.0,248.9989,249.1168,248.7433,248.9989,25901.0
2024-09-17 15:50:00,253.33,253.65,253.06,253.55,77714.0,249.0185,249.3331,248.7531,249.2348,77714.0
2024-09-18 09:30:00,254.01,254.56,253.16,253.75,31894.0,249.687,250.2276,248.8514,249.4314,31894.0
2024-09-18 09:40:00,253.83,254.04,253.43,253.65,24182.0,249.51,249.7164,249.1168,249.3331,24182.0
2024-09-18 09:50:00,253.62,253.74,252.88,252.95,22060.0,249.3036,249.4215,248.5762,248.645,22060.0
2024-09-18 10:00:00,252.89,253.13,252.66,252.91,11199.0,248.586,248.8219,248.3599,248.6057,11199.0
2024-09-18 10:10:00,252.93,253.17,252.67,252.89,29059.0,248.6253,248.8612,248.3698,248.586,29059.0
2024-09-18 10:20:00,252.9,253.01,252.33,252.8,7778.0,248.5958,248.704,248.0355,248.4975,7778.0
2024-09-18 10:30:00,252.6,252.73,251.93,251.93,33233.0,248.301,248.4287,247.6424,247.6424,33233.0
2024-09-18 10:40:00,251.91,251.93,251.51,251.75,9706.0,247.6227,247.6424,247.2295,247.4654,9706.0
2024-09-18 10:50:00,251.76,252.29,251.57,252.29,10694.0,247.4752,247.9962,247.2885,247.9962,10694.0
2024-09-18 11:00:00,252.18,252.47,252.18,252.33,5275.0,247.8881,248.1732,247.8881,248.0355,5275.0
2024-09-18 11:10:00,252.21,252.43,251.94,252.15,12296.0,247.9176,248.1338,247.6522,247.8586,12296.0
2024-09-18 11:20:00,252.09,252.18,251.61,251.87,21817.0,247.7996,247.8881,247.3278,247.5834,21817.0
2024-09-18 11:30:00,251.87,251.92,251.73,251.82,11065.0,247.5834,247.6325,247.4458,247.5342,11065.0
2024-09-18 11:40:00,251.74,252.0,251.62,251.97,5089.0,247.4556,247.7112,247.3376,247.6817,5089.0
2024-09-18 11:50:00,251.98,252.21,251.68,251.68,7387.0,247.6915,247.9176,247.3966,247.3966,7387.0
2024-09-18 12:00:00,251.69,251.69,251.29,251.46,13488.0,247.4064,247.4064,247.0132,247.1804,13488.0
2024-09-18 12:10:00,251.52,251.61,251.23,251.45,14608.0,247.2393,247.3278,246.9543,247.1705,14608.0
2024-09-18 12:20:00,251.33,251.54,251.15,251.16,19821.0,247.0526,247.259,246.8756,246.8855,19821.0
2024-09-18 12:30:00,251.23,251.57,251.15,251.26,11966.0,246.9543,247.2885,246.8756,246.9838,11966.0
2024-09-18 12:40:00,251.31,251.48,251.16,251.37,4592.0,247.0329,247.2,246.8855,247.0919,4592.0
2024-09-18 12:50:00,251.37,251.51,251.31,251.34,7810.0,247.0919,247.2295,247.0329,247.0624,7810.0
2024-09-18 13:00:00,251.38,251.45,251.15,251.26,6495.0,247.1017,247.1705,246.8756,246.9838,6495.0
2024-09-18 13:10:00,251.24,251.35,251.23,251.31,6493.0,246.9641,247.0722,246.9543,247.0329,6493.0
2024-09-18 13:20:00,251.33,251.33,250.91,251.17,8433.0,247.0526,247.0526,246.6397,246.8953,8433.0
2024-09-18 13:30:00,251.15,251.37,251.11,251.13,6167.0,246.8756,247.0919,246.8363,246.856,6167.0
2024-09-18 13:40:00,251.19,251.31,251.1,251.23,6359.0,246.9149,247.0329,246.8265,246.9543,6359.0
2024-09-18 13:50:00,251.23,251.23,250.99,251.22,5334.0,246.9543,246.9543,246.7184,246.9444,5334.0
2024-09-18 14:00:00,250.89,253.16,250.78,252.21,33642.0,246.6201,248.8514,246.5119,247.9176,33642.0
2024-09-18 14:10:00,252.06,252.53,251.44,252.34,35995.0,247.7701,248.2321,247.1607,248.0454,35995.0
2024-09-18 14:20:00,252.42,252.85,252.05,252.76,15564.0,248.124,248.5467,247.7603,248.4582,15564.0
2024-09-18 14:30:00,252.87,253.36,252.45,253.36,14953.0,248.5664,249.048,248.1535,249.048,14953.0
2024-09-18 14:40:00,253.21,253.32,252.25,252.69,16192.0,248.9006,249.0087,247.9569,248.3894,16192.0
2024-09-18 14:50:00,252.61,253.02,251.84,251.9,22471.0,248.3108,248.7138,247.5539,247.6129,22471.0
2024-09-18 15:00:00,251.82,252.16,251.58,252.0,15482.0,247.5342,247.8684,247.2983,247.7112,15482.0
2024-09-18 15:10:00,252.07,252.87,251.96,252.67,20521.0,247.78,248.5664,247.6718,248.3698,20521.0
2024-09-18 15:20:00,252.73,252.8,251.63,252.14,21541.0,248.4287,248.4975,247.3475,247.8488,21541.0
2024-09-18 15:30:00,252.52,252.67,251.31,251.49,25447.0,248.2223,248.3698,247.0329,247.2098,25447.0
2024-09-18 15:40:00,251.5,251.67,250.53,250.87,36764.0,247.2197,247.3868,246.2662,246.6004,36764.0
2024-09-18 15:50:00,250.88,251.38,250.73,251.13,93624.0,246.6102,247.1017,246.4628,246.856,93624.0
2024-09-19 09:30:00,250.0,254.01,248.95,251.66,140896.0,245.7452,249.687,244.7131,247.3769,140896.0
2024-09-19 09:40:00,251.79,252.18,249.12,249.92,109600.0,247.5047,247.8881,244.8802,245.6666,109600.0
2024-09-19 09:50:00,249.92,251.14,249.43,250.94,80749.0,245.6666,246.8658,245.1849,246.6692,80749.0
2024-09-19 10:00:00,250.92,251.24,250.53,250.74,32459.0,246.6495,246.9641,246.2662,246.4726,32459.0
2024-09-19 10:10:00,250.61,250.99,248.71,248.73,27457.0,246.3448,246.7184,244.4772,244.4968,27457.0
2024-09-19 10:20:00,248.74,249.83,248.49,249.67,82180.0,244.5066,245.5781,244.2609,245.4208,82180.0
2024-09-19 10:30:00,249.7,250.05,248.67,248.84,67627.0,245.4503,245.7943,244.4378,244.6049,67627.0
2024-09-19 10:40:00,248.81,248.84,246.92,247.24,42111.0,244.5755,244.6049,242.7176,243.0322,42111.0
2024-09-19 10:50:00,247.26,248.0,246.31,246.5,39806.0,243.0518,243.7792,242.118,242.3048,39806.0
2024-09-19 11:00:00,246.54,247.49,246.05,247.16,42696.0,242.3441,243.2779,241.8624,242.9535,42696.0
2024-09-19 11:10:00,247.0,247.48,246.77,247.32,52666.0,242.7963,243.2681,242.5702,243.1108,52666.0
2024-09-19 11:20:00,247.38,248.3,247.35,247.39,65458.0,243.1698,244.0741,243.1403,243.1796,65458.0
2024-09-19 11:30:00,247.48,248.07,246.88,247.99,53885.0,243.2681,243.848,242.6783,243.7694,53885.0
2024-09-19 11:40:00,247.98,248.91,247.83,248.47,33157.0,243.7596,244.6738,243.6121,244.2412,33157.0
2024-09-19 11:50:00,248.6,248.6,247.84,247.84,19539.0,244.369,244.369,243.622,243.622,19539.0
2024-09-19 12:00:00,247.88,248.52,247.74,248.35,18132.0,243.6613,244.2904,243.5237,244.1233,18132.0
2024-09-19 12:10:00,248.31,248.33,247.72,248.31,20900.0,244.084,244.1036,243.504,244.084,20900.0
2024-09-19 12:20:00,248.22,248.27,248.06,248.26,6937.0,243.9955,244.0446,243.8382,244.0348,6937.0
2024-09-19 12:30:00,248.32,248.49,248.14,248.17,10747.0,244.0938,244.2609,243.9169,243.9463,10747.0
2024-09-19 12:40:00,248.14,248.42,247.88,248.3,16274.0,243.9169,244.1921,243.6613,244.0741,16274.0
2024-09-19 12:50:00,248.31,248.39,247.32,247.6,18068.0,244.084,244.1626,243.1108,243.386,18068.0
2024-09-19 13:00:00,247.54,248.44,247.5,248.38,13391.0,243.3271,244.2118,243.2877,244.1528,13391.0
2024-09-19 13:10:00,248.43,248.51,248.18,248.2,18382.0,244.2019,244.2806,243.9562,243.9758,18382.0
2024-09-19 13:20:00,248.25,248.26,247.81,248.14,22631.0,244.025,244.0348,243.5925,243.9169,22631.0
2024-09-19 13:30:00,248.14,248.61,248.13,248.33,29647.0,243.9169,244.3789,243.907,244.1036,29647.0
2024-09-19 13:40:00,248.27,248.56,248.18,248.38,20596.0,244.0446,244.3297,243.9562,244.1528,20596.0
2024-09-19 13:50:00,248.4,248.53,248.07,248.26,45947.0,244.1724,244.3002,243.848,244.0348,45947.0
2024-09-19 14:00:00,248.25,248.58,248.23,248.44,9864.0,244.025,244.3494,244.0053,244.2118,9864.0
2024-09-19 14:10:00,248.44,248.93,248.28,248.84,44858.0,244.2118,244.6934,244.0545,244.6049,44858.0
2024-09-19 14:20:00,248.8,248.97,248.4,248.67,27195.0,244.5656,244.7327,244.1724,244.4378,27195.0
2024-09-19 14:30:00,248.7,248.73,248.42,248.65,15614.0,244.4673,244.4968,244.1921,244.4182,15614.0
2024-09-19 14:40:00,248.63,248.78,248.32,248.54,17433.0,244.3985,244.546,244.0938,244.31,17433.0
2024-09-19 14:50:00,248.42,248.57,248.28,248.53,19340.0,244.1921,244.3395,244.0545,244.3002,19340.0
2024-09-19 15:00:00,248.56,248.75,248.4,248.63,28676.0,244.3297,244.5165,244.1724,244.3985,28676.0
2024-09-19 15:10:00,248.64,248.82,248.23,248.5,48764.0,244.4083,244.5853,244.0053,244.2707,48764.0
2024-09-19 15:20:00,248.55,248.8,248.25,248.27,32619.0,244.3199,244.5656,244.025,244.0446,32619.0
2024-09-19 15:30:00,248.2,248.37,247.69,248.37,39627.0,243.9758,244.1429,243.4745,244.1429,39627.0
2024-09-19 15:40:00,248.37,248.44,248.0,248.29,43300.0,244.1429,244.2118,243.7792,244.0643,43300.0
2024-09-19 15:50:00,248.24,248.61,247.86,248.42,191951.0,244.0152,244.3789,243.6416,244.1921,191951.0
2024-09-20 09:30:00,243.48,244.73,242.94,243.45,558524.0,239.3362,240.5649,238.8054,239.3067,558524.0
2024-09-20 09:40:00,243.47,243.72,242.54,243.47,59641.0,239.3263,239.5721,238.4122,239.3263,59641.0
2024-09-20 09:50:00,243.47,243.58,242.93,242.93,65504.0,239.3263,239.4345,238.7955,238.7955,65504.0
2024-09-20 10:00:00,242.93,243.28,242.64,242.93,96420.0,238.7955,239.1396,238.5105,238.7955,96420.0
2024-09-20 10:10:00,242.93,243.5,242.59,243.46,54147.0,238.7955,239.3558,238.4613,239.3165,54147.0
2024-09-20 10:20:00,243.46,243.77,243.45,243.58,49226.0,239.3165,239.6212,239.3067,239.4345,49226.0
2024-09-20 10:30:00,243.61,244.31,243.51,243.94,32035.0,239.464,240.152,239.3657,239.7883,32035.0
2024-09-20 10:40:00,243.91,244.02,243.62,243.63,36059.0,239.7588,239.867,239.4738,239.4836,36059.0
2024-09-20 10:50:00,243.62,243.7,243.26,243.41,28736.0,239.4738,239.5524,239.1199,239.2674,28736.0
2024-09-20 11:00:00,243.35,244.07,243.35,243.96,50141.0,239.2084,239.9161,239.2084,239.808,50141.0
2024-09-20 11:10:00,244.06,244.06,243.68,243.8,20470.0,239.9063,239.9063,239.5328,239.6507,20470.0
2024-09-20 11:20:00,243.8,244.12,243.73,244.06,28997.0,239.6507,239.9653,239.5819,239.9063,28997.0
2024-09-20 11:30:00,244.02,244.06,243.89,243.99,41780.0,239.867,239.9063,239.7392,239.8375,41780.0
2024-09-20 11:40:00,243.99,244.15,243.88,243.99,39929.0,239.8375,239.9948,239.7294,239.8375,39929.0
2024-09-20 11:50:00,243.98,244.15,243.93,244.06,32039.0,239.8277,239.9948,239.7785,239.9063,32039.0
2024-09-20 12:00:00,244.01,244.05,243.71,243.83,19654.0,239.8571,239.8965,239.5623,239.6802,19654.0
2024-09-20 12:10:00,243.92,243.99,243.59,243.62,15324.0,239.7687,239.8375,239.4443,239.4738,15324.0
2024-09-20 12:20:00,243.61,243.82,243.55,243.75,18262.0,239.464,239.6704,239.405,239.6016,18262.0
2024-09-20 12:30:00,243.75,244.03,243.7,244.03,10495.0,239.6016,239.8768,239.5524,239.8768,10495.0
2024-09-20 12:40:00,244.02,244.23,243.97,244.17,33184.0,239.867,240.0734,239.8178,240.0144,33184.0
2024-09-20 12:50:00,244.17,244.55,244.11,244.13,18497.0,240.0144,240.388,239.9554,239.9751,18497.0
2024-09-20 13:00:00,244.13,244.15,243.92,243.95,30021.0,239.9751,239.9948,239.7687,239.7982,30021.0
2024-09-20 13:10:00,243.99,244.03,243.86,243.93,22841.0,239.8375,239.8768,239.7097,239.7785,22841.0
2024-09-20 13:20:00,243.93,243.93,243.62,243.68,20777.0,239.7785,239.7785,239.4738,239.5328,20777.0
2024-09-20 13:30:00,243.69,243.69,243.52,243.62,35123.0,239.5426,239.5426,239.3755,239.4738,35123.0
2024-09-20 13:40:00,243.59,243.98,243.59,243.83,18667.0,239.4443,239.8277,239.4443,239.6802,18667.0
2024-09-20 13:50:00,243.79,243.88,243.5,243.61,22017.0,239.6409,239.7294,239.3558,239.464,22017.0
2024-09-20 14:00:00,243.55,243.75,242.97,242.97,38785.0,239.405,239.6016,238.8348,238.8348,38785.0
2024-09-20 14:10:00,242.97,243.17,242.93,243.15,14670.0,238.8348,239.0314,238.7955,239.0118,14670.0
2024-09-20 14:20:00,243.14,243.14,242.84,242.96,17326.0,239.002,239.002,238.7071,238.825,17326.0
2024-09-20 14:30:00,242.96,243.04,242.87,242.92,26313.0,238.825,238.9037,238.7365,238.7857,26313.0
2024-09-20 14:40:00,242.96,243.27,242.86,243.17,18122.0,238.825,239.1297,238.7267,239.0314,18122.0
2024-09-20 14:50:00,243.17,243.33,243.1,243.19,54096.0,239.0314,239.1887,238.9626,239.0511,54096.0
2024-09-20 15:00:00,243.19,243.29,243.0,243.04,29291.0,239.0511,239.1494,238.8643,238.9037,29291.0
2024-09-20 15:10:00,243.04,243.29,242.84,243.21,34306.0,238.9037,239.1494,238.7071,239.0708,34306.0
2024-09-20 15:20:00,243.2,243.56,243.15,243.28,36128.0,239.0609,239.4148,239.0118,239.1396,36128.0
2024-09-20 15:30:00,243.28,243.96,243.26,243.89,69888.0,239.1396,239.808,239.1199,239.7392,69888.0
2024-09-20 15:40:00,243.9,244.41,243.74,244.1,109689.0,239.749,240.2503,239.5917,239.9456,109689.0
2024-09-20 15:50:00,244.1,245.62,243.9,245.28,888723.0,239.9456,241.4397,239.749,241.1055,888723.0
2024-09-23 09:30:00,245.09,245.36,243.57,243.92,81498.0,240.9188,241.1842,239.4246,239.7687,81498.0
2024-09-23 09:40:00,243.92,244.99,243.62,244.14,95568.0,239.7687,240.8205,239.4738,239.9849,95568.0
2024-09-23 09:50:00,244.24,244.82,243.11,243.55,68404.0,240.0832,240.6534,238.9725,239.405,68404.0
2024-09-23 10:00:00,243.55,244.33,243.45,243.98,29780.0,239.405,240.1717,239.3067,239.8277,29780.0
2024-09-23 10:10:00,244.09,244.11,243.66,243.8,34364.0,239.9358,239.9554,239.5131,239.6507,34364.0
2024-09-23 10:20:00,243.91,244.28,243.8,243.91,47349.0,239.7588,240.1225,239.6507,239.7588,47349.0
2024-09-23 10:30:00,243.87,244.0,243.8,243.88,47931.0,239.7195,239.8473,239.6507,239.7294,47931.0
2024-09-23 10:40:00,243.88,244.13,243.51,243.59,40354.0,239.7294,239.9751,239.3657,239.4443,40354.0
2024-09-23 10:50:00,243.59,243.91,243.45,243.88,55850.0,239.4443,239.7588,239.3067,239.7294,55850.0
2024-09-23 11:00:00,243.86,243.93,243.39,243.42,40692.0,239.7097,239.7785,239.2477,239.2772,40692.0
2024-09-23 11:10:00,243.38,243.48,243.2,243.26,24033.0,239.2379,239.3362,239.0609,239.1199,24033.0
2024-09-23 11:20:00,243.25,243.71,243.2,243.71,54109.0,239.1101,239.5623,239.0609,239.5623,54109.0
2024-09-23 11:30:00,243.67,243.95,243.61,243.65,17918.0,239.5229,239.7982,239.464,239.5033,17918.0
2024-09-23 11:40:00,243.69,243.99,243.51,243.74,17737.0,239.5426,239.8375,239.3657,239.5917,17737.0
2024-09-23 11:50:00,243.68,243.82,243.12,243.21,18995.0,239.5328,239.6704,238.9823,239.0708,18995.0
2024-09-23 12:00:00,243.13,243.39,242.86,243.31,33998.0,238.9921,239.2477,238.7267,239.1691,33998.0
2024-09-23 12:10:00,243.35,243.68,242.87,243.51,19558.0,239.2084,239.5328,238.7365,239.3657,19558.0
2024-09-23 12:20:00,243.59,243.85,243.26,243.85,15807.0,239.4443,239.6999,239.1199,239.6999,15807.0
2024-09-23 12:30:00,243.85,244.19,243.78,244.11,18026.0,239.6999,240.0341,239.6311,239.9554,18026.0
2024-09-23 12:40:00,244.09,244.09,243.88,243.98,22357.0,239.9358,239.9358,239.7294,239.8277,22357.0
2024-09-23 12:50:00,243.99,244.05,243.77,243.93,35703.0,239.8375,239.8965,239.6212,239.7785,35703.0
2024-09-23 13:00:00,243.97,244.22,243.88,244.19,13551.0,239.8178,240.0636,239.7294,240.0341,13551.0
2024-09-23 13:10:00,244.18,244.31,244.15,244.3,23071.0,240.0243,240.152,239.9948,240.1422,23071.0
2024-09-23 13:20:00,244.3,244.3,243.99,244.1,16624.0,240.1422,240.1422,239.8375,239.9456,16624.0
2024-09-23 13:30:00,244.1,244.15,243.91,243.92,25379.0,239.9456,239.9948,239.7588,239.7687,25379.0
2024-09-23 13:40:00,243.96,244.08,243.87,243.98,18107.0,239.808,239.926,239.7195,239.8277,18107.0
2024-09-23 13:50:00,244.02,244.03,243.91,244.03,13424.0,239.867,239.8768,239.7588,239.8768,13424.0
2024-09-23 14:00:00,244.03,244.04,243.74,243.91,31399.0,239.8768,239.8866,239.5917,239.7588,31399.0
2024-09-23 14:10:00,243.92,244.06,243.82,244.04,14363.0,239.7687,239.9063,239.6704,239.8866,14363.0
2024-09-23 14:20:00,244.06,244.12,243.75,243.85,20331.0,239.9063,239.9653,239.6016,239.6999,20331.0
2024-09-23 14:30:00,243.9,244.08,243.89,244.02,22544.0,239.749,239.926,239.7392,239.867,22544.0
2024-09-23 14:40:00,244.02,244.08,243.83,243.83,16284.0,239.867,239.926,239.6802,239.6802,16284.0
2024-09-23 14:50:00,243.83,244.05,243.82,244.0,16228.0,239.6802,239.8965,239.6704,239.8473,16228.0
2024-09-23 15:00:00,243.99,244.09,243.93,244.0,21203.0,239.8375,239.9358,239.7785,239.8473,21203.0
2024-09-23 15:10:00,244.0,244.49,243.98,244.44,50374.0,239.8473,240.329,239.8277,240.2798,50374.0
2024-09-23 15:20:00,244.44,244.44,243.87,244.08,29617.0,240.2798,240.2798,239.7195,239.926,29617.0
2024-09-23 15:30:00,244.11,244.34,244.03,244.27,32294.0,239.9554,240.1815,239.8768,240.1127,32294.0
2024-09-23 15:40:00,244.24,244.34,244.02,244.04,74355.0,240.0832,240.1815,239.867,239.8866,74355.0
2024-09-23 15:50:00,244.04,244.08,243.63,244.0,190739.0,239.8866,239.926,239.4836,239.8473,190739.0
2024-09-24 09:30:00,243.19,244.67,241.56,244.67,108160.0,239.0511,240.5059,237.4488,240.5059,108160.0
2024-09-24 09:40:00,244.59,244.66,244.04,244.6,26502.0,240.4273,240.4961,239.8866,240.4371,26502.0
2024-09-24 09:50:00,244.62,245.18,244.4,245.03,54009.0,240.4568,241.0072,240.2405,240.8598,54009.0
2024-09-24 10:00:00,244.91,246.29,244.75,246.17,53092.0,240.7418,242.0983,240.5846,241.9804,53092.0
2024-09-24 10:10:00,246.17,246.21,245.38,245.79,29213.0,241.9804,242.0197,241.2038,241.6069,29213.0
2024-09-24 10:20:00,245.8,245.98,245.66,245.66,58584.0,241.6167,241.7936,241.4791,241.4791,58584.0
2024-09-24 10:30:00,245.7,246.04,245.69,245.98,69837.0,241.5184,241.8526,241.5086,241.7936,69837.0
2024-09-24 10:40:00,245.98,246.58,245.96,246.37,45511.0,241.7936,242.3834,241.774,242.177,45511.0
2024-09-24 10:50:00,246.38,246.86,246.29,246.6,63039.0,242.1868,242.6586,242.0983,242.4031,63039.0
2024-09-24 11:00:00,246.57,246.69,246.42,246.61,25545.0,242.3736,242.4915,242.2261,242.4129,25545.0
2024-09-24 11:10:00,246.63,247.19,246.6,247.17,28692.0,242.4326,242.983,242.4031,242.9634,28692.0
2024-09-24 11:20:00,247.17,247.48,247.1,247.19,56125.0,242.9634,243.2681,242.8946,242.983,56125.0
2024-09-24 11:30:00,247.19,247.38,246.9,246.9,37348.0,242.983,243.1698,242.698,242.698,37348.0
2024-09-24 11:40:00,246.89,247.1,246.73,246.76,29016.0,242.6881,242.8946,242.5309,242.5603,29016.0
2024-09-24 11:50:00,246.72,247.12,246.61,246.92,40900.0,242.521,242.9142,242.4129,242.7176,40900.0
2024-09-24 12:00:00,246.92,247.03,246.34,246.66,38899.0,242.7176,242.8257,242.1475,242.462,38899.0
2024-09-24 12:10:00,246.68,246.79,246.53,246.71,34857.0,242.4817,242.5898,242.3343,242.5112,34857.0
2024-09-24 12:20:00,246.71,246.97,246.54,246.79,23286.0,242.5112,242.7668,242.3441,242.5898,23286.0
2024-09-24 12:30:00,246.79,247.06,246.69,247.06,16222.0,242.5898,242.8552,242.4915,242.8552,16222.0
2024-09-24 12:40:00,247.06,247.47,246.99,247.38,15348.0,242.8552,243.2583,242.7864,243.1698,15348.0
2024-09-24 12:50:00,247.38,247.58,247.07,247.15,37692.0,243.1698,243.3664,242.8651,242.9437,37692.0
2024-09-24 13:00:00,247.1,247.27,247.04,247.26,21466.0,242.8946,243.0617,242.8356,243.0518,21466.0
2024-09-24 13:10:00,247.26,247.85,247.24,247.76,16159.0,243.0518,243.6318,243.0322,243.5433,16159.0
2024-09-24 13:20:00,247.72,247.88,247.49,247.53,21024.0,243.504,243.6613,243.2779,243.3172,21024.0
2024-09-24 13:30:00,247.63,247.63,247.47,247.49,13053.0,243.4155,243.4155,243.2583,243.2779,13053.0
2024-09-24 13:40:00,247.48,247.56,247.39,247.48,20969.0,243.2681,243.3467,243.1796,243.2681,20969.0
2024-09-24 13:50:00,247.46,247.59,247.36,247.53,16443.0,243.2484,243.3762,243.1501,243.3172,16443.0
2024-09-24 14:00:00,247.5,247.51,247.22,247.44,13421.0,243.2877,243.2976,243.0125,243.2288,13421.0
2024-09-24 14:10:00,247.45,247.55,247.38,247.41,21200.0,243.2386,243.3369,243.1698,243.1993,21200.0
2024-09-24 14:20:00,247.45,247.78,247.44,247.71,16765.0,243.2386,243.563,243.2288,243.4942,16765.0
2024-09-24 14:30:00,247.73,248.05,247.54,248.03,16079.0,243.5138,243.8284,243.3271,243.8087,16079.0
2024-09-24 14:40:00,248.1,248.31,247.97,248.17,24814.0,243.8775,244.084,243.7497,243.9463,24814.0
2024-09-24 14:50:00,248.18,248.23,247.99,248.0,20368.0,243.9562,244.0053,243.7694,243.7792,20368.0
2024-09-24 15:00:00,247.94,248.04,247.53,247.91,39386.0,243.7203,243.8186,243.3172,243.6908,39386.0
2024-09-24 15:10:00,247.88,247.89,247.45,247.52,26577.0,243.6613,243.6711,243.2386,243.3074,26577.0
2024-09-24 15:20:00,247.54,248.29,247.53,248.21,11233.0,243.3271,244.0643,243.3172,243.9857,11233.0
2024-09-24 15:30:00,248.21,248.21,247.63,247.68,31865.0,243.9857,243.9857,243.4155,243.4647,31865.0
2024-09-24 15:40:00,247.68,248.12,247.49,248.12,69711.0,243.4647,243.8972,243.2779,243.8972,69711.0
2024-09-24 15:50:00,248.16,249.03,248.12,248.97,213269.0,243.9365,244.7917,243.8972,244.7327,213269.0
2024-09-25 09:30:00,247.54,249.29,247.16,247.81,94718.0,243.3271,245.0473,242.9535,243.5925,94718.0
2024-09-25 09:40:00,248.11,248.86,247.78,247.91,35816.0,243.8874,244.6246,243.563,243.6908,35816.0
2024-09-25 09:50:00,247.78,248.48,247.46,248.48,22838.0,243.563,244.2511,243.2484,244.2511,22838.0
2024-09-25 10:00:00,248.45,248.62,247.96,247.96,35880.0,244.2216,244.3887,243.7399,243.7399,35880.0
2024-09-25 10:10:00,248.15,248.26,247.25,247.32,34190.0,243.9267,244.0348,243.042,243.1108,34190.0
2024-09-25 10:20:00,247.32,247.77,247.25,247.65,25553.0,243.1108,243.5532,243.042,243.4352,25553.0
2024-09-25 10:30:00,247.51,247.59,247.14,247.2,16132.0,243.2976,243.3762,242.9339,242.9929,16132.0
2024-09-25 10:40:00,247.09,247.24,246.0,246.02,26537.0,242.8847,243.0322,241.8133,241.8329,26537.0
2024-09-25 10:50:00,246.0,246.23,245.81,245.98,26614.0,241.8133,242.0394,241.6265,241.7936,26614.0
2024-09-25 11:00:00,246.04,246.55,245.98,246.42,17676.0,241.8526,242.3539,241.7936,242.2261,17676.0
2024-09-25 11:10:00,246.56,246.6,246.11,246.31,28324.0,242.3637,242.4031,241.9214,242.118,28324.0
2024-09-25 11:20:00,246.31,246.85,246.16,246.54,18492.0,242.118,242.6488,241.9706,242.3441,18492.0
2024-09-25 11:30:00,246.54,246.65,246.25,246.25,9962.0,242.3441,242.4522,242.059,242.059,9962.0
2024-09-25 11:40:00,246.32,246.4,245.89,246.22,10903.0,242.1278,242.2065,241.7051,242.0295,10903.0
2024-09-25 11:50:00,246.3,246.42,245.94,246.12,29723.0,242.1082,242.2261,241.7543,241.9312,29723.0
2024-09-25 12:00:00,246.11,246.33,245.89,245.9,15173.0,241.9214,242.1377,241.7051,241.715,15173.0
2024-09-25 12:10:00,246.0,246.06,245.77,246.03,15083.0,241.8133,241.8723,241.5872,241.8428,15083.0
2024-09-25 12:20:00,246.04,246.24,245.93,246.24,15128.0,241.8526,242.0492,241.7445,242.0492,15128.0
2024-09-25 12:30:00,246.19,246.2,245.8,245.9,21851.0,242.0,242.0099,241.6167,241.715,21851.0
2024-09-25 12:40:00,245.94,245.96,245.6,245.89,17066.0,241.7543,241.774,241.4201,241.7051,17066.0
2024-09-25 12:50:00,245.89,246.28,245.89,246.05,15713.0,241.7051,242.0885,241.7051,241.8624,15713.0
2024-09-25 13:00:00,246.04,246.1,245.73,245.8,20556.0,241.8526,241.9116,241.5479,241.6167,20556.0
2024-09-25 13:10:00,245.88,246.0,245.72,245.97,14543.0,241.6953,241.8133,241.538,241.7838,14543.0
2024-09-25 13:20:00,245.92,245.95,245.46,245.59,13648.0,241.7346,241.7641,241.2825,241.4103,13648.0
2024-09-25 13:30:00,245.63,245.64,245.07,245.34,27908.0,241.4496,241.4594,240.8991,241.1645,27908.0
2024-09-25 13:40:00,245.37,245.39,245.17,245.24,19059.0,241.194,241.2137,240.9974,241.0662,19059.0
2024-09-25 13:50:00,245.24,245.78,245.24,245.68,17943.0,241.0662,241.597,241.0662,241.4987,17943.0
2024-09-25 14:00:00,245.72,245.79,245.34,245.39,17728.0,241.538,241.6069,241.1645,241.2137,17728.0
2024-09-25 14:10:00,245.45,245.51,245.21,245.38,24120.0,241.2726,241.3316,241.0367,241.2038,24120.0
2024-09-25 14:20:00,245.45,245.68,245.35,245.57,15449.0,241.2726,241.4987,241.1743,241.3906,15449.0
2024-09-25 14:30:00,245.57,245.85,245.56,245.83,22603.0,241.3906,241.6658,241.3808,241.6462,22603.0
2024-09-25 14:40:00,245.84,245.85,245.69,245.84,17368.0,241.656,241.6658,241.5086,241.656,17368.0
2024-09-25 14:50:00,245.84,246.02,245.61,245.88,43831.0,241.656,241.8329,241.4299,241.6953,43831.0
2024-09-25 15:00:00,245.87,246.22,245.87,246.18,22514.0,241.6855,242.0295,241.6855,241.9902,22514.0
2024-09-25 15:10:00,246.21,246.31,245.84,245.86,20665.0,242.0197,242.118,241.656,241.6757,20665.0
2024-09-25 15:20:00,245.92,246.02,245.81,246.02,22098.0,241.7346,241.8329,241.6265,241.8329,22098.0
2024-09-25 15:30:00,246.0,246.12,245.88,245.95,29927.0,241.8133,241.9312,241.6953,241.7641,29927.0
2024-09-25 15:40:00,245.95,246.27,245.95,246.03,37791.0,241.7641,242.0787,241.7641,241.8428,37791.0
2024-09-25 15:50:00,246.06,246.06,245.29,245.56,211695.0,241.8723,241.8723,241.1154,241.3808,211695.0
2024-09-26 09:30:00,247.0,248.3,246.38,246.62,84470.0,242.7963,244.0741,242.1868,242.4227,84470.0
2024-09-26 09:40:00,246.8,247.0,245.86,246.32,38800.0,242.5997,242.7963,241.6757,242.1278,38800.0
2024-09-26 09:50:00,246.09,246.43,245.54,245.75,45135.0,241.9017,242.236,241.3611,241.5675,45135.0
2024-09-26 10:00:00,245.62,246.62,245.0,245.0,65373.0,241.4397,242.4227,240.8303,240.8303,65373.0
2024-09-26 10:10:00,245.12,245.79,245.09,245.53,23381.0,240.9483,241.6069,240.9188,241.3513,23381.0
2024-09-26 10:20:00,245.62,245.62,245.0,245.16,33114.0,241.4397,241.4397,240.8303,240.9876,33114.0
2024-09-26 10:30:00,245.28,246.34,245.28,246.19,14061.0,241.1055,242.1475,241.1055,242.0,14061.0
2024-09-26 10:40:00,246.28,246.86,246.04,246.6,13605.0,242.0885,242.6586,241.8526,242.4031,13605.0
2024-09-26 10:50:00,246.69,246.76,246.18,246.32,10524.0,242.4915,242.5603,241.9902,242.1278,10524.0
2024-09-26 11:00:00,246.43,246.5,245.64,245.89,6400.0,242.236,242.3048,241.4594,241.7051,6400.0
2024-09-26 11:10:00,245.87,245.9,245.44,245.61,27339.0,241.6855,241.715,241.2628,241.4299,27339.0
2024-09-26 11:20:00,245.35,245.67,245.33,245.43,19540.0,241.1743,241.4889,241.1547,241.253,19540.0
2024-09-26 11:30:00,245.36,245.57,244.92,245.37,20494.0,241.1842,241.3906,240.7517,241.194,20494.0
2024-09-26 11:40:00,245.38,245.47,244.71,244.71,10528.0,241.2038,241.2923,240.5452,240.5452,10528.0
2024-09-26 11:50:00,244.69,245.23,244.56,245.09,14424.0,240.5256,241.0564,240.3978,240.9188,14424.0
2024-09-26 12:00:00,245.13,245.14,244.63,244.83,20827.0,240.9581,240.9679,240.4666,240.6632,20827.0
2024-09-26 12:10:00,244.89,244.9,244.17,244.41,18594.0,240.7222,240.732,240.0144,240.2503,18594.0
2024-09-26 12:20:00,244.38,244.41,244.2,244.25,14695.0,240.2208,240.2503,240.0439,240.0931,14695.0
2024-09-26 12:30:00,244.2,244.2,243.69,244.01,36684.0,240.0439,240.0439,239.5426,239.8571,36684.0
2024-09-26 12:40:00,244.01,244.2,243.71,243.81,8907.0,239.8571,240.0439,239.5623,239.6605,8907.0
2024-09-26 12:50:00,243.82,243.84,243.51,243.76,18210.0,239.6704,239.69,239.3657,239.6114,18210.0
2024-09-26 13:00:00,243.76,244.27,243.73,244.0,40089.0,239.6114,240.1127,239.5819,239.8473,40089.0
2024-09-26 13:10:00,244.07,244.07,243.34,243.45,22312.0,239.9161,239.9161,239.1985,239.3067,22312.0
2024-09-26 13:20:00,243.49,244.03,243.44,244.0,24902.0,239.346,239.8768,239.2968,239.8473,24902.0
2024-09-26 13:30:00,244.03,244.23,243.88,243.93,22230.0,239.8768,240.0734,239.7294,239.7785,22230.0
2024-09-26 13:40:00,243.9,244.44,243.88,244.23,18284.0,239.749,240.2798,239.7294,240.0734,18284.0
2024-09-26 13:50:00,244.21,244.36,244.08,244.2,10131.0,240.0537,240.2012,239.926,240.0439,10131.0
2024-09-26 14:00:00,244.19,244.37,244.13,244.27,13125.0,240.0341,240.211,239.9751,240.1127,13125.0
2024-09-26 14:10:00,244.26,244.45,244.17,244.33,17939.0,240.1029,240.2897,240.0144,240.1717,17939.0
2024-09-26 14:20:00,244.36,244.41,244.01,244.01,14397.0,240.2012,240.2503,239.8571,239.8571,14397.0
2024-09-26 14:30:00,244.0,244.15,243.89,243.96,23492.0,239.8473,239.9948,239.7392,239.808,23492.0
2024-09-26 14:40:00,243.94,244.0,243.66,243.96,23177.0,239.7883,239.8473,239.5131,239.808,23177.0
2024-09-26 14:50:00,244.0,244.0,243.58,243.59,19466.0,239.8473,239.8473,239.4345,239.4443,19466.0
2024-09-26 15:00:00,243.64,243.72,243.18,243.18,30555.0,239.4934,239.5721,239.0413,239.0413,30555.0
2024-09-26 15:10:00,243.22,243.48,243.21,243.28,37868.0,239.0806,239.3362,239.0708,239.1396,37868.0
2024-09-26 15:20:00,243.3,243.34,242.62,242.74,37262.0,239.1592,239.1985,238.4908,238.6088,37262.0
2024-09-26 15:30:00,242.77,242.88,242.35,242.77,47180.0,238.6382,238.7464,238.2254,238.6382,47180.0
2024-09-26 15:40:00,242.79,242.83,242.49,242.77,63808.0,238.6579,238.6972,238.363,238.6382,63808.0
2024-09-26 15:50:00,242.82,243.47,242.62,243.2,195414.0,238.6874,239.3263,238.4908,239.0609,195414.0
2024-09-27 09:30:00,244.68,246.2,244.33,245.81,49807.0,240.5157,242.0099,240.1717,241.6265,49807.0
2024-09-27 09:40:00,246.13,246.13,244.66,245.0,46452.0,241.9411,241.9411,240.4961,240.8303,46452.0
2024-09-27 09:50:00,244.94,245.74,244.71,245.55,51065.0,240.7713,241.5577,240.5452,241.3709,51065.0
2024-09-27 10:00:00,245.38,246.04,245.13,246.03,12698.0,241.2038,241.8526,240.9581,241.8428,12698.0
2024-09-27 10:10:00,245.86,246.61,245.72,246.59,10431.0,241.6757,242.4129,241.538,242.3932,10431.0
2024-09-27 10:20:00,246.59,247.07,246.59,246.75,10356.0,242.3932,242.8651,242.3932,242.5505,10356.0
2024-09-27 10:30:00,246.84,247.4,246.8,247.14,18163.0,242.639,243.1894,242.5997,242.9339,18163.0
2024-09-27 10:40:00,247.1,247.25,246.86,247.12,8703.0,242.8946,243.042,242.6586,242.9142,8703.0
2024-09-27 10:50:00,247.11,247.16,246.98,246.98,9068.0,242.9044,242.9535,242.7766,242.7766,9068.0
2024-09-27 11:00:00,247.02,247.13,246.92,247.12,13061.0,242.8159,242.924,242.7176,242.9142,13061.0
2024-09-27 11:10:00,247.13,247.23,246.91,247.04,20270.0,242.924,243.0223,242.7078,242.8356,20270.0
2024-09-27 11:20:00,247.02,247.49,246.98,247.48,9651.0,242.8159,243.2779,242.7766,243.2681,9651.0
2024-09-27 11:30:00,247.39,247.41,247.07,247.23,10625.0,243.1796,243.1993,242.8651,243.0223,10625.0
2024-09-27 11:40:00,247.18,247.25,246.55,246.61,21403.0,242.9732,243.042,242.3539,242.4129,21403.0
2024-09-27 11:50:00,246.54,246.54,245.95,245.95,21927.0,242.3441,242.3441,241.7641,241.7641,21927.0
2024-09-27 12:00:00,245.94,246.07,245.54,245.64,20513.0,241.7543,241.8821,241.3611,241.4594,20513.0
2024-09-27 12:10:00,245.68,245.77,245.5,245.5,12650.0,241.4987,241.5872,241.3218,241.3218,12650.0
2024-09-27 12:20:00,245.56,245.63,245.34,245.36,12027.0,241.3808,241.4496,241.1645,241.1842,12027.0
2024-09-27 12:30:00,245.32,245.47,245.28,245.42,12133.0,241.1448,241.2923,241.1055,241.2431,12133.0
2024-09-27 12:40:00,245.46,245.5,245.19,245.19,10194.0,241.2825,241.3218,241.0171,241.0171,10194.0
2024-09-27 12:50:00,245.17,245.18,245.04,245.08,11442.0,240.9974,241.0072,240.8696,240.9089,11442.0
2024-09-27 13:00:00,245.11,245.16,244.66,244.66,12976.0,240.9384,240.9876,240.4961,240.4961,12976.0
2024-09-27 13:10:00,244.67,244.74,244.5,244.74,10756.0,240.5059,240.5747,240.3388,240.5747,10756.0
2024-09-27 13:20:00,244.83,245.0,244.83,244.87,20779.0,240.6632,240.8303,240.6632,240.7025,20779.0
2024-09-27 13:30:00,244.88,244.9,244.39,244.4,24269.0,240.7123,240.732,240.2307,240.2405,24269.0
2024-09-27 13:40:00,244.41,245.1,244.4,245.04,25698.0,240.2503,240.9286,240.2405,240.8696,25698.0
2024-09-27 13:50:00,245.04,245.26,244.99,245.09,18905.0,240.8696,241.0859,240.8205,240.9188,18905.0
2024-09-27 14:00:00,245.02,245.13,244.77,244.9,7554.0,240.85,240.9581,240.6042,240.732,7554.0
2024-09-27 14:10:00,244.88,244.95,244.77,244.77,5073.0,240.7123,240.7811,240.6042,240.6042,5073.0
2024-09-27 14:20:00,244.74,244.96,244.73,244.79,7637.0,240.5747,240.791,240.5649,240.6239,7637.0
2024-09-27 14:30:00,244.76,244.79,244.47,244.49,17002.0,240.5944,240.6239,240.3093,240.329,17002.0
2024-09-27 14:40:00,244.54,245.01,244.49,244.96,33220.0,240.3781,240.8401,240.329,240.791,33220.0
2024-09-27 14:50:00,245.0,245.05,244.7,244.97,36334.0,240.8303,240.8794,240.5354,240.8008,36334.0
2024-09-27 15:00:00,244.92,245.01,244.57,244.58,15067.0,240.7517,240.8401,240.4076,240.4174,15067.0
2024-09-27 15:10:00,244.58,244.85,244.53,244.65,33901.0,240.4174,240.6828,240.3683,240.4863,33901.0
2024-09-27 15:20:00,244.72,244.77,244.31,244.31,22765.0,240.5551,240.6042,240.152,240.152,22765.0
2024-09-27 15:30:00,244.31,244.52,244.18,244.18,38634.0,240.152,240.3585,240.0243,240.0243,38634.0
2024-09-27 15:40:00,244.18,244.23,243.94,244.1,37977.0,240.0243,240.0734,239.7883,239.9456,37977.0
2024-09-27 15:50:00,244.08,244.58,244.06,244.12,120742.0,239.926,240.4174,239.9063,239.9653,120742.0
2024-09-30 09:30:00,245.0,247.01,244.84,245.46,96422.0,240.8303,242.8061,240.673,241.2825,96422.0
2024-09-30 09:40:00,245.46,246.09,244.9,245.98,22772.0,241.2825,241.9017,240.732,241.7936,22772.0
2024-09-30 09:50:00,245.98,246.45,245.51,246.18,21931.0,241.7936,242.2556,241.3316,241.9902,21931.0
2024-09-30 10:00:00,246.18,246.56,245.93,246.56,21959.0,241.9902,242.3637,241.7445,242.3637,21959.0
2024-09-30 10:10:00,246.57,246.58,245.95,246.12,16772.0,242.3736,242.3834,241.7641,241.9312,16772.0
2024-09-30 10:20:00,246.04,246.45,245.63,245.67,36973.0,241.8526,242.2556,241.4496,241.4889,36973.0
2024-09-30 10:30:00,245.79,246.24,245.72,245.97,23283.0,241.6069,242.0492,241.538,241.7838,23283.0
2024-09-30 10:40:00,245.94,246.25,245.93,246.23,10169.0,241.7543,242.059,241.7445,242.0394,10169.0
2024-09-30 10:50:00,246.3,246.73,245.92,246.19,29930.0,242.1082,242.5309,241.7346,242.0,29930.0
2024-09-30 11:00:00,246.23,246.54,246.23,246.39,17126.0,242.0394,242.3441,242.0394,242.1966,17126.0
2024-09-30 11:10:00,246.34,246.34,245.73,245.86,35849.0,242.1475,242.1475,241.5479,241.6757,35849.0
2024-09-30 11:20:00,245.86,245.9,245.32,245.36,7407.0,241.6757,241.715,241.1448,241.1842,7407.0
2024-09-30 11:30:00,245.29,245.46,244.88,244.88,12564.0,241.1154,241.2825,240.7123,240.7123,12564.0
2024-09-30 11:40:00,244.95,245.03,244.79,245.02,11292.0,240.7811,240.8598,240.6239,240.85,11292.0
2024-09-30 11:50:00,245.0,245.14,244.87,244.92,14769.0,240.8303,240.9679,240.7025,240.7517,14769.0
2024-09-30 12:00:00,244.93,245.57,244.87,245.38,15887.0,240.7615,241.3906,240.7025,241.2038,15887.0
2024-09-30 12:10:00,245.36,245.49,245.22,245.22,7889.0,241.1842,241.312,241.0466,241.0466,7889.0
2024-09-30 12:20:00,245.28,245.7,245.27,245.36,10801.0,241.1055,241.5184,241.0957,241.1842,10801.0
2024-09-30 12:30:00,245.43,245.48,245.25,245.32,8185.0,241.253,241.3021,241.076,241.1448,8185.0
2024-09-30 12:40:00,245.36,245.41,245.13,245.18,9369.0,241.1842,241.2333,240.9581,241.0072,9369.0
2024-09-30 12:50:00,245.17,245.28,245.12,245.23,8720.0,240.9974,241.1055,240.9483,241.0564,8720.0
2024-09-30 13:00:00,245.17,245.25,245.05,245.23,9145.0,240.9974,241.076,240.8794,241.0564,9145.0
2024-09-30 13:10:00,245.23,245.39,244.89,245.35,14487.0,241.0564,241.2137,240.7222,241.1743,14487.0
2024-09-30 13:20:00,245.31,245.36,245.05,245.05,8567.0,241.135,241.1842,240.8794,240.8794,8567.0
2024-09-30 13:30:00,245.12,245.32,245.04,245.27,11048.0,240.9483,241.1448,240.8696,241.0957,11048.0
2024-09-30 13:40:00,245.27,245.32,245.16,245.22,9289.0,241.0957,241.1448,240.9876,241.0466,9289.0
2024-09-30 13:50:00,245.22,245.24,244.77,244.81,18829.0,241.0466,241.0662,240.6042,240.6435,18829.0
2024-09-30 14:00:00,244.89,244.89,244.56,244.67,11697.0,240.7222,240.7222,240.3978,240.5059,11697.0
2024-09-30 14:10:00,244.71,244.72,244.12,244.2,43648.0,240.5452,240.5551,239.9653,240.0439,43648.0
2024-09-30 14:20:00,244.19,244.23,243.66,244.21,19682.0,240.0341,240.0734,239.5131,240.0537,19682.0
2024-09-30 14:30:00,244.21,244.32,243.67,244.22,32686.0,240.0537,240.1619,239.5229,240.0636,32686.0
2024-09-30 14:40:00,244.31,244.39,244.12,244.19,27072.0,240.152,240.2307,239.9653,240.0341,27072.0
2024-09-30 14:50:00,244.25,244.27,243.81,243.88,22641.0,240.0931,240.1127,239.6605,239.7294,22641.0
2024-09-30 15:00:00,243.83,243.88,243.46,243.65,33729.0,239.6802,239.7294,239.3165,239.5033,33729.0
2024-09-30 15:10:00,243.66,244.51,243.48,244.51,25495.0,239.5131,240.3486,239.3362,240.3486,25495.0
2024-09-30 15:20:00,244.44,244.44,244.07,244.21,26541.0,240.2798,240.2798,239.9161,240.0537,26541.0
2024-09-30 15:30:00,244.2,245.18,244.2,245.12,30147.0,240.0439,241.0072,240.0439,240.9483,30147.0
2024-09-30 15:40:00,245.12,245.61,244.98,245.43,78648.0,240.9483,241.4299,240.8106,241.253,78648.0
2024-09-30 15:50:00,245.42,246.61,245.3,246.35,232538.0,241.2431,242.4129,241.1252,242.1573,232538.0
2024-10-01 09:30:00,246.17,246.63,245.01,245.89,69358.0,241.9804,242.4326,240.8401,241.7051,69358.0
2024-10-01 09:40:00,246.14,246.19,244.26,244.73,22577.0,241.9509,242.0,240.1029,240.5649,22577.0
2024-10-01 09:50:00,244.74,245.34,244.33,245.03,21201.0,240.5747,241.1645,240.1717,240.8598,21201.0
2024-10-01 10:00:00,244.89,245.04,243.66,243.92,17050.0,240.7222,240.8696,239.5131,239.7687,17050.0
2024-10-01 10:10:00,243.95,244.47,243.74,244.13,26986.0,239.7982,240.3093,239.5917,239.9751,26986.0
2024-10-01 10:20:00,244.02,245.0,243.97,244.4,19392.0,239.867,240.8303,239.8178,240.2405,19392.0
2024-10-01 10:30:00,244.54,245.0,244.23,244.94,25668.0,240.3781,240.8303,240.0734,240.7713,25668.0
2024-10-01 10:40:00,244.92,245.05,244.21,244.21,13179.0,240.7517,240.8794,240.0537,240.0537,13179.0
2024-10-01 10:50:00,244.21,244.47,244.07,244.45,19883.0,240.0537,240.3093,239.9161,240.2897,19883.0
2024-10-01 11:00:00,244.5,244.58,244.2,244.22,9593.0,240.3388,240.4174,240.0439,240.0636,9593.0
2024-10-01 11:10:00,244.22,244.63,244.14,244.57,14579.0,240.0636,240.4666,239.9849,240.4076,14579.0
2024-10-01 11:20:00,244.62,245.22,244.59,245.07,24355.0,240.4568,241.0466,240.4273,240.8991,24355.0
2024-10-01 11:30:00,245.11,245.62,245.11,245.49,15580.0,240.9384,241.4397,240.9384,241.312,15580.0
2024-10-01 11:40:00,245.52,245.88,245.25,245.51,33475.0,241.3414,241.6953,241.076,241.3316,33475.0
2024-10-01 11:50:00,245.47,245.9,245.36,245.68,14679.0,241.2923,241.715,241.1842,241.4987,14679.0
2024-10-01 12:00:00,245.68,246.1,245.52,245.95,6369.0,241.4987,241.9116,241.3414,241.7641,6369.0
2024-10-01 12:10:00,245.96,246.11,245.61,245.99,11129.0,241.774,241.9214,241.4299,241.8034,11129.0
2024-10-01 12:20:00,246.0,246.09,245.5,245.65,9936.0,241.8133,241.9017,241.3218,241.4692,9936.0
2024-10-01 12:30:00,245.62,245.96,245.27,245.72,9300.0,241.4397,241.774,241.0957,241.538,9300.0
2024-10-01 12:40:00,245.79,245.93,245.19,245.31,9730.0,241.6069,241.7445,241.0171,241.135,9730.0
2024-10-01 12:50:00,245.51,246.05,245.51,245.81,11717.0,241.3316,241.8624,241.3316,241.6265,11717.0
2024-10-01 13:00:00,245.72,245.72,245.21,245.25,8312.0,241.538,241.538,241.0367,241.076,8312.0
2024-10-01 13:10:00,245.26,245.44,245.1,245.44,7435.0,241.0859,241.2628,240.9286,241.2628,7435.0
2024-10-01 13:20:00,245.43,245.53,245.01,245.2,10841.0,241.253,241.3513,240.8401,241.0269,10841.0
2024-10-01 13:30:00,245.32,245.61,245.17,245.52,8789.0,241.1448,241.4299,240.9974,241.3414,8789.0
2024-10-01 13:40:00,245.54,245.72,245.41,245.65,6583.0,241.3611,241.538,241.2333,241.4692,6583.0
2024-10-01 13:50:00,245.58,246.02,245.58,245.99,10179.0,241.4004,241.8329,241.4004,241.8034,10179.0
2024-10-01 14:00:00,246.02,246.55,246.02,246.48,45269.0,241.8329,242.3539,241.8329,242.2851,45269.0
2024-10-01 14:10:00,246.45,246.86,246.4,246.64,8384.0,242.2556,242.6586,242.2065,242.4424,8384.0
2024-10-01 14:20:00,246.7,246.96,246.69,246.91,8274.0,242.5014,242.7569,242.4915,242.7078,8274.0
2024-10-01 14:30:00,246.99,247.23,246.92,247.12,29552.0,242.7864,243.0223,242.7176,242.9142,29552.0
2024-10-01 14:40:00,247.12,247.24,246.96,247.07,19390.0,242.9142,243.0322,242.7569,242.8651,19390.0
2024-10-01 14:50:00,247.11,247.35,246.87,246.97,15902.0,242.9044,243.1403,242.6685,242.7668,15902.0
2024-10-01 15:00:00,246.88,246.95,246.44,246.59,19126.0,242.6783,242.7471,242.2458,242.3932,19126.0
2024-10-01 15:10:00,246.58,246.77,246.25,246.61,12716.0,242.3834,242.5702,242.059,242.4129,12716.0
2024-10-01 15:20:00,246.65,246.84,246.42,246.5,17143.0,242.4522,242.639,242.2261,242.3048,17143.0
2024-10-01 15:30:00,246.49,246.49,246.08,246.33,16626.0,242.2949,242.2949,241.8919,242.1377,16626.0
2024-10-01 15:40:00,246.35,246.47,246.14,246.4,22520.0,242.1573,242.2753,241.9509,242.2065,22520.0
2024-10-01 15:50:00,246.28,246.36,245.3,245.55,127139.0,242.0885,242.1671,241.1252,241.3709,127139.0
2024-10-02 09:30:00,245.05,246.19,243.97,244.85,51945.0,240.8794,242.0,239.8178,240.6828,51945.0
2024-10-02 09:40:00,244.74,245.43,243.7,245.22,15960.0,240.5747,241.253,239.5524,241.0466,15960.0
2024-10-02 09:50:00,245.22,245.88,244.54,244.6,13272.0,241.0466,241.6953,240.3781,240.4371,13272.0
2024-10-02 10:00:00,244.55,244.71,243.93,243.94,16159.0,240.388,240.5452,239.7785,239.7883,16159.0
2024-10-02 10:10:00,243.87,244.22,243.87,244.14,17205.0,239.7195,240.0636,239.7195,239.9849,17205.0
2024-10-02 10:20:00,244.23,244.38,243.38,243.73,12719.0,240.0734,240.2208,239.2379,239.5819,12719.0
2024-10-02 10:30:00,243.52,244.22,243.43,244.21,10266.0,239.3755,240.0636,239.287,240.0537,10266.0
2024-10-02 10:40:00,244.21,244.39,244.12,244.38,9134.0,240.0537,240.2307,239.9653,240.2208,9134.0
2024-10-02 10:50:00,244.38,244.43,243.62,243.62,23048.0,240.2208,240.27,239.4738,239.4738,23048.0
2024-10-02 11:00:00,243.54,243.77,243.47,243.49,7811.0,239.3951,239.6212,239.3263,239.346,7811.0
2024-10-02 11:10:00,243.56,244.15,243.5,244.03,9496.0,239.4148,239.9948,239.3558,239.8768,9496.0
2024-10-02 11:20:00,244.0,244.17,243.8,244.17,13945.0,239.8473,240.0144,239.6507,240.0144,13945.0
2024-10-02 11:30:00,244.25,244.29,244.04,244.11,7996.0,240.0931,240.1324,239.8866,239.9554,7996.0
2024-10-02 11:40:00,244.09,244.49,243.99,243.99,7001.0,239.9358,240.329,239.8375,239.8375,7001.0
2024-10-02 11:50:00,243.99,243.99,243.63,243.74,8520.0,239.8375,239.8375,239.4836,239.5917,8520.0
2024-10-02 12:00:00,243.72,243.76,243.5,243.55,5182.0,239.5721,239.6114,239.3558,239.405,5182.0
2024-10-02 12:10:00,243.49,243.62,243.03,243.28,14686.0,239.346,239.4738,238.8938,239.1396,14686.0
2024-10-02 12:20:00,243.27,243.48,243.14,243.31,9833.0,239.1297,239.3362,239.002,239.1691,9833.0
2024-10-02 12:30:00,243.4,243.4,243.0,243.04,8046.0,239.2575,239.2575,238.8643,238.9037,8046.0
2024-10-02 12:40:00,243.01,243.13,242.94,242.99,10258.0,238.8742,238.9921,238.8054,238.8545,10258.0
2024-10-02 12:50:00,242.98,243.29,242.98,243.08,11785.0,238.8447,239.1494,238.8447,238.943,11785.0
2024-10-02 13:00:00,243.08,243.27,242.98,243.13,7628.0,238.943,239.1297,238.8447,238.9921,7628.0
2024-10-02 13:10:00,243.13,243.17,242.84,243.02,12640.0,238.9921,239.0314,238.7071,238.884,12640.0
2024-10-02 13:20:00,243.02,243.27,242.91,243.02,12548.0,238.884,239.1297,238.7759,238.884,12548.0
2024-10-02 13:30:00,243.03,243.2,242.78,243.19,14197.0,238.8938,239.0609,238.6481,239.0511,14197.0
2024-10-02 13:40:00,243.22,243.59,242.99,243.58,18078.0,239.0806,239.4443,238.8545,239.4345,18078.0
2024-10-02 13:50:00,243.58,243.58,243.21,243.31,25590.0,239.4345,239.4345,239.0708,239.1691,25590.0
2024-10-02 14:00:00,243.28,243.5,243.28,243.37,10520.0,239.1396,239.3558,239.1396,239.228,10520.0
2024-10-02 14:10:00,243.3,243.39,243.22,243.29,13512.0,239.1592,239.2477,239.0806,239.1494,13512.0
2024-10-02 14:20:00,243.26,243.27,242.61,242.73,17096.0,239.1199,239.1297,238.481,238.5989,17096.0
2024-10-02 14:30:00,242.73,242.99,242.65,242.69,20295.0,238.5989,238.8545,238.5203,238.5596,20295.0
2024-10-02 14:40:00,242.69,242.93,242.68,242.79,18622.0,238.5596,238.7955,238.5498,238.6579,18622.0
2024-10-02 14:50:00,242.8,242.98,242.62,242.98,17018.0,238.6677,238.8447,238.4908,238.8447,17018.0
2024-10-02 15:00:00,242.9,242.95,242.67,242.81,15844.0,238.766,238.8152,238.54,238.6776,15844.0
2024-10-02 15:10:00,242.81,242.88,242.55,242.65,20705.0,238.6776,238.7464,238.422,238.5203,20705.0
2024-10-02 15:20:00,242.68,242.72,242.36,242.41,25434.0,238.5498,238.5891,238.2352,238.2844,25434.0
2024-10-02 15:30:00,242.39,242.84,242.21,242.7,30501.0,238.2647,238.7071,238.0878,238.5694,30501.0
2024-10-02 15:40:00,242.71,242.96,242.65,242.9,33898.0,238.5793,238.825,238.5203,238.766,33898.0
2024-10-02 15:50:00,242.84,243.5,242.76,243.42,173315.0,238.7071,239.3558,238.6284,239.2772,173315.0
2024-10-03 09:30:00,242.43,243.0,240.73,240.83,29447.0,238.304,238.8643,236.633,236.7313,29447.0
2024-10-03 09:40:00,240.94,240.97,239.83,239.86,13979.0,236.8394,236.8689,235.7483,235.7778,13979.0
2024-10-03 09:50:00,239.89,240.47,239.6,240.34,15401.0,235.8073,236.3774,235.5222,236.2496,15401.0
2024-10-03 10:00:00,240.22,241.01,240.17,240.79,18513.0,236.1316,236.9082,236.0825,236.6919,18513.0
2024-10-03 10:10:00,240.8,241.06,240.22,240.8,17258.0,236.7018,236.9574,236.1316,236.7018,17258.0
2024-10-03 10:20:00,240.96,241.1,240.15,240.39,25503.0,236.8591,236.9967,236.0628,236.2988,25503.0
2024-10-03 10:30:00,240.3,241.06,240.24,240.74,11734.0,236.2103,236.9574,236.1513,236.6428,11734.0
2024-10-03 10:40:00,240.74,240.84,240.35,240.73,21894.0,236.6428,236.7411,236.2594,236.633,21894.0
2024-10-03 10:50:00,240.84,240.98,240.48,240.5,17689.0,236.7411,236.8787,236.3872,236.4069,17689.0
2024-10-03 11:00:00,240.37,240.89,240.11,240.78,26565.0,236.2791,236.7902,236.0235,236.6821,26565.0
2024-10-03 11:10:00,240.68,240.96,240.42,240.77,12756.0,236.5838,236.8591,236.3282,236.6723,12756.0
2024-10-03 11:20:00,240.79,240.89,240.38,240.6,16765.0,236.6919,236.7902,236.2889,236.5052,16765.0
2024-10-03 11:30:00,240.62,241.23,240.62,241.16,23644.0,236.5248,237.1245,236.5248,237.0556,23644.0
2024-10-03 11:40:00,241.24,241.56,241.15,241.22,16252.0,237.1343,237.4488,237.0458,237.1146,16252.0
2024-10-03 11:50:00,241.22,241.51,241.09,241.09,14118.0,237.1146,237.3997,236.9868,236.9868,14118.0
2024-10-03 12:00:00,241.09,241.44,241.09,241.44,13798.0,236.9868,237.3309,236.9868,237.3309,13798.0
2024-10-03 12:10:00,241.37,241.81,241.37,241.81,9339.0,237.2621,237.6946,237.2621,237.6946,9339.0
2024-10-03 12:20:00,241.73,241.91,241.57,241.61,10588.0,237.6159,237.7929,237.4587,237.498,10588.0
2024-10-03 12:30:00,241.52,241.62,241.24,241.24,13239.0,237.4095,237.5078,237.1343,237.1343,13239.0
2024-10-03 12:40:00,241.3,241.32,240.49,240.56,16114.0,237.1933,237.2129,236.3971,236.4659,16114.0
2024-10-03 12:50:00,240.53,240.82,240.5,240.69,11116.0,236.4364,236.7214,236.4069,236.5936,11116.0
2024-10-03 13:00:00,240.6,240.6,240.28,240.32,25971.0,236.5052,236.5052,236.1906,236.2299,25971.0
2024-10-03 13:10:00,240.29,240.39,240.19,240.28,15446.0,236.2005,236.2988,236.1022,236.1906,15446.0
2024-10-03 13:20:00,240.24,240.59,240.22,240.34,20429.0,236.1513,236.4954,236.1316,236.2496,20429.0
2024-10-03 13:30:00,240.27,240.69,240.19,240.36,22801.0,236.1808,236.5936,236.1022,236.2693,22801.0
2024-10-03 13:40:00,240.36,240.58,240.13,240.31,37752.0,236.2693,236.4855,236.0432,236.2201,37752.0
2024-10-03 13:50:00,240.38,240.47,240.31,240.44,16336.0,236.2889,236.3774,236.2201,236.3479,16336.0
2024-10-03 14:00:00,240.39,240.64,240.36,240.53,20445.0,236.2988,236.5445,236.2693,236.4364,20445.0
2024-10-03 14:10:00,240.59,240.73,240.54,240.66,20401.0,236.4954,236.633,236.4462,236.5642,20401.0
2024-10-03 14:20:00,240.71,240.85,240.48,240.81,14889.0,236.6133,236.7509,236.3872,236.7116,14889.0
2024-10-03 14:30:00,240.8,240.83,240.59,240.76,15066.0,236.7018,236.7313,236.4954,236.6625,15066.0
2024-10-03 14:40:00,240.87,241.0,240.63,240.66,12803.0,236.7706,236.8984,236.5347,236.5642,12803.0
2024-10-03 14:50:00,240.69,241.15,240.65,240.95,18627.0,236.5936,237.0458,236.5543,236.8492,18627.0
2024-10-03 15:00:00,240.89,240.89,240.34,240.34,22607.0,236.7902,236.7902,236.2496,236.2496,22607.0
2024-10-03 15:10:00,240.32,240.57,240.24,240.45,25688.0,236.2299,236.4757,236.1513,236.3577,25688.0
2024-10-03 15:20:00,240.5,240.5,240.08,240.21,37367.0,236.4069,236.4069,235.994,236.1218,37367.0
2024-10-03 15:30:00,240.21,240.21,240.0,240.04,43450.0,236.1218,236.1218,235.9154,235.9547,43450.0
2024-10-03 15:40:00,240.05,240.48,239.98,240.23,75787.0,235.9645,236.3872,235.8957,236.1415,75787.0
2024-10-03 15:50:00,240.28,240.68,240.2,240.62,199069.0,236.1906,236.5838,236.112,236.5248,199069.0
2024-10-04 09:30:00,241.72,243.18,241.26,241.77,86157.0,237.6061,239.0413,237.1539,237.6553,86157.0
2024-10-04 09:40:00,241.67,242.37,241.5,241.67,32937.0,237.557,238.2451,237.3899,237.557,32937.0
2024-10-04 09:50:00,241.84,241.92,241.13,241.27,12453.0,237.7241,237.8027,237.0262,237.1638,12453.0
2024-10-04 10:00:00,241.27,241.75,240.58,240.61,12360.0,237.1638,237.6356,236.4855,236.515,12360.0
2024-10-04 10:10:00,240.59,241.33,240.29,240.81,18683.0,236.4954,237.2228,236.2005,236.7116,18683.0
2024-10-04 10:20:00,240.76,240.76,239.2,239.2,24849.0,236.6625,236.6625,235.129,235.129,24849.0
2024-10-04 10:30:00,239.26,239.95,237.75,237.97,45258.0,235.188,235.8662,233.7037,233.9199,45258.0
2024-10-04 10:40:00,238.01,238.34,237.78,238.29,60727.0,233.9593,234.2836,233.7332,234.2345,60727.0
2024-10-04 10:50:00,238.3,238.48,237.88,238.02,21560.0,234.2443,234.4213,233.8315,233.9691,21560.0
2024-10-04 11:00:00,238.02,238.38,237.97,238.13,33977.0,233.9691,234.323,233.9199,234.0772,33977.0
2024-10-04 11:10:00,238.13,238.24,237.5,237.5,61148.0,234.0772,234.1853,233.4579,233.4579,61148.0
2024-10-04 11:20:00,237.56,237.66,237.19,237.66,44493.0,233.5169,233.6152,233.1532,233.6152,44493.0
2024-10-04 11:30:00,237.57,238.17,237.51,238.09,24674.0,233.5267,234.1165,233.4678,234.0379,24674.0
2024-10-04 11:40:00,238.18,238.54,238.04,238.54,26181.0,234.1264,234.4802,233.9887,234.4802,26181.0
2024-10-04 11:50:00,238.54,238.83,238.39,238.78,13265.0,234.4802,234.7653,234.3328,234.7162,13265.0
2024-10-04 12:00:00,238.75,238.88,238.3,238.36,11241.0,234.6867,234.8145,234.2443,234.3033,11241.0
2024-10-04 12:10:00,238.34,238.5,238.27,238.39,7820.0,234.2836,234.4409,234.2148,234.3328,7820.0
2024-10-04 12:20:00,238.42,238.51,237.82,237.82,10634.0,234.3623,234.4508,233.7725,233.7725,10634.0
2024-10-04 12:30:00,237.81,238.94,237.68,238.94,17917.0,233.7627,234.8734,233.6349,234.8734,17917.0
2024-10-04 12:40:00,238.65,238.76,238.5,238.71,8366.0,234.5884,234.6965,234.4409,234.6473,8366.0
2024-10-04 12:50:00,238.52,238.73,238.5,238.7,17095.0,234.4606,234.667,234.4409,234.6375,17095.0
2024-10-04 13:00:00,238.63,238.67,238.37,238.37,15640.0,234.5687,234.608,234.3131,234.3131,15640.0
2024-10-04 13:10:00,238.24,238.56,238.23,238.56,9596.0,234.1853,234.4999,234.1755,234.4999,9596.0
2024-10-04 13:20:00,238.56,238.68,238.38,238.54,21084.0,234.4999,234.6179,234.323,234.4802,21084.0
2024-10-04 13:30:00,238.39,238.51,237.6,238.08,27901.0,234.3328,234.4508,233.5562,234.0281,27901.0
2024-10-04 13:40:00,238.2,238.64,238.08,238.48,19711.0,234.146,234.5785,234.0281,234.4213,19711.0
2024-10-04 13:50:00,238.5,238.5,238.11,238.26,13922.0,234.4409,234.4409,234.0576,234.205,13922.0
2024-10-04 14:00:00,238.26,238.37,238.09,238.25,19860.0,234.205,234.3131,234.0379,234.1952,19860.0
2024-10-04 14:10:00,238.28,238.3,238.07,238.3,10921.0,234.2247,234.2443,234.0182,234.2443,10921.0
2024-10-04 14:20:00,238.38,238.5,238.29,238.31,15948.0,234.323,234.4409,234.2345,234.2542,15948.0
2024-10-04 14:30:00,238.31,238.52,238.22,238.32,21473.0,234.2542,234.4606,234.1657,234.264,21473.0
2024-10-04 14:40:00,238.35,238.54,238.25,238.42,20170.0,234.2935,234.4802,234.1952,234.3623,20170.0
2024-10-04 14:50:00,238.53,238.66,238.43,238.43,26802.0,234.4704,234.5982,234.3721,234.3721,26802.0
2024-10-04 15:00:00,238.42,238.47,238.33,238.44,28029.0,234.3623,234.4114,234.2738,234.3819,28029.0
2024-10-04 15:10:00,238.45,238.61,238.41,238.48,24644.0,234.3918,234.549,234.3525,234.4213,24644.0
2024-10-04 15:20:00,238.46,238.8,238.37,238.77,28757.0,234.4016,234.7358,234.3131,234.7063,28757.0
2024-10-04 15:30:00,238.78,239.23,238.58,239.23,32304.0,234.7162,235.1585,234.5196,235.1585,32304.0
2024-10-04 15:40:00,239.2,239.21,238.75,238.87,43157.0,235.129,235.1388,234.6867,234.8046,43157.0
2024-10-04 15:50:00,238.81,239.08,238.68,238.8,126718.0,234.7456,235.011,234.6179,234.7358,126718.0
2024-10-07 09:30:00,237.7,238.15,235.8,236.66,30591.0,233.6545,234.0969,231.7869,232.6322,30591.0
2024-10-07 09:40:00,236.78,237.92,236.77,236.89,14225.0,232.7502,233.8708,232.7404,232.8583,14225.0
2024-10-07 09:50:00,236.89,237.98,236.89,237.47,24008.0,232.8583,233.9298,232.8583,233.4285,24008.0
2024-10-07 10:00:00,237.38,237.59,237.16,237.3,50718.0,233.34,233.5464,233.1237,233.2613,50718.0
2024-10-07 10:10:00,237.34,237.76,237.27,237.76,16273.0,233.3007,233.7135,233.2319,233.7135,16273.0
2024-10-07 10:20:00,237.65,237.81,237.29,237.36,12664.0,233.6054,233.7627,233.2515,233.3203,12664.0
2024-10-07 10:30:00,237.43,237.53,236.95,236.95,22863.0,233.3891,233.4874,232.9173,232.9173,22863.0
2024-10-07 10:40:00,236.92,236.99,236.67,236.81,13972.0,232.8878,232.9566,232.6421,232.7797,13972.0
2024-10-07 10:50:00,236.85,237.21,236.81,236.96,13607.0,232.819,233.1729,232.7797,232.9271,13607.0
2024-10-07 11:00:00,236.86,237.24,236.81,237.11,14920.0,232.8288,233.2024,232.7797,233.0746,14920.0
2024-10-07 11:10:00,237.14,237.18,236.87,237.05,19268.0,233.1041,233.1434,232.8387,233.0156,19268.0
2024-10-07 11:20:00,237.05,237.33,236.74,236.85,18614.0,233.0156,233.2908,232.7109,232.819,18614.0
2024-10-07 11:30:00,236.84,236.93,236.6,236.78,12071.0,232.8092,232.8976,232.5733,232.7502,12071.0
2024-10-07 11:40:00,236.78,236.94,236.73,236.79,9406.0,232.7502,232.9075,232.701,232.76,9406.0
2024-10-07 11:50:00,236.79,236.82,236.46,236.63,25901.0,232.76,232.7895,232.4356,232.6027,25901.0
2024-10-07 12:00:00,236.54,236.62,236.42,236.5,12496.0,232.5143,232.5929,232.3963,232.475,12496.0
2024-10-07 12:10:00,236.39,236.67,236.29,236.58,15051.0,232.3668,232.6421,232.2685,232.5536,15051.0
2024-10-07 12:20:00,236.55,236.63,236.3,236.54,10330.0,232.5241,232.6027,232.2784,232.5143,10330.0
2024-10-07 12:30:00,236.58,236.58,236.38,236.53,10152.0,232.5536,232.5536,232.357,232.5044,10152.0
2024-10-07 12:40:00,236.52,236.66,236.28,236.62,10369.0,232.4946,232.6322,232.2587,232.5929,10369.0
2024-10-07 12:50:00,236.73,236.76,236.63,236.63,11463.0,232.701,232.7305,232.6027,232.6027,11463.0
2024-10-07 13:00:00,236.63,236.67,236.18,236.22,12574.0,232.6027,232.6421,232.1604,232.1997,12574.0
2024-10-07 13:10:00,236.28,236.66,236.28,236.62,11817.0,232.2587,232.6322,232.2587,232.5929,11817.0
2024-10-07 13:20:00,236.66,236.67,236.46,236.49,21329.0,232.6322,232.6421,232.4356,232.4651,21329.0
2024-10-07 13:30:00,236.43,236.46,236.22,236.26,15271.0,232.4062,232.4356,232.1997,232.239,15271.0
2024-10-07 13:40:00,236.19,236.29,236.13,236.18,13500.0,232.1702,232.2685,232.1113,232.1604,13500.0
2024-10-07 13:50:00,236.18,236.43,236.13,236.4,20450.0,232.1604,232.4062,232.1113,232.3767,20450.0
2024-10-07 14:00:00,236.4,236.55,236.34,236.5,20505.0,232.3767,232.5241,232.3177,232.475,20505.0
2024-10-07 14:10:00,236.53,236.63,236.22,236.3,13076.0,232.5044,232.6027,232.1997,232.2784,13076.0
2024-10-07 14:20:00,236.21,236.34,236.14,236.3,17522.0,232.1899,232.3177,232.1211,232.2784,17522.0
2024-10-07 14:30:00,236.24,236.27,235.68,235.89,16512.0,232.2194,232.2489,231.6689,231.8753,16512.0
2024-10-07 14:40:00,235.89,235.96,235.29,235.37,13214.0,231.8753,231.9441,231.2856,231.3642,13214.0
2024-10-07 14:50:00,235.36,235.69,235.32,235.5,20276.0,231.3544,231.6787,231.315,231.492,20276.0
2024-10-07 15:00:00,235.54,235.94,235.49,235.88,13692.0,231.5313,231.9245,231.4821,231.8655,13692.0
2024-10-07 15:10:00,235.91,236.16,235.77,236.01,18628.0,231.895,232.1407,231.7574,231.9933,18628.0
2024-10-07 15:20:00,236.0,236.05,235.85,235.87,18785.0,231.9835,232.0326,231.836,231.8557,18785.0
2024-10-07 15:30:00,235.91,236.22,235.83,236.22,23027.0,231.895,232.1997,231.8164,232.1997,23027.0
2024-10-07 15:40:00,236.19,236.47,235.89,236.45,30754.0,232.1702,232.4455,231.8753,232.4258,30754.0
2024-10-07 15:50:00,236.42,237.2,236.39,236.89,128331.0,232.3963,233.163,232.3668,232.8583,128331.0
2024-10-08 09:30:00,237.68,238.61,237.41,238.02,47281.0,233.6349,234.549,233.3695,233.9691,47281.0
2024-10-08 09:40:00,237.84,238.14,237.39,238.05,32916.0,233.7922,234.087,233.3498,233.9986,32916.0
2024-10-08 09:50:00,238.08,238.08,237.31,237.7,59840.0,234.0281,234.0281,233.2712,233.6545,59840.0
2024-10-08 10:00:00,237.7,238.18,237.38,237.73,19680.0,233.6545,234.1264,233.34,233.684,19680.0
2024-10-08 10:10:00,237.66,237.9,237.47,237.86,11212.0,233.6152,233.8511,233.4285,233.8118,11212.0
2024-10-08 10:20:00,237.76,237.93,237.53,237.62,19291.0,233.7135,233.8806,233.4874,233.5759,19291.0
2024-10-08 10:30:00,237.6,237.8,237.35,237.69,18176.0,233.5562,233.7528,233.3105,233.6447,18176.0
2024-10-08 10:40:00,237.8,238.63,237.64,238.31,35328.0,233.7528,234.5687,233.5956,234.2542,35328.0
2024-10-08 10:50:00,238.3,238.87,238.3,238.6,7479.0,234.2443,234.8046,234.2443,234.5392,7479.0
2024-10-08 11:00:00,238.64,238.74,238.15,238.31,9861.0,234.5785,234.6768,234.0969,234.2542,9861.0
2024-10-08 11:10:00,238.24,238.52,238.18,238.5,7573.0,234.1853,234.4606,234.1264,234.4409,7573.0
2024-10-08 11:20:00,238.43,238.86,238.36,238.79,9520.0,234.3721,234.7948,234.3033,234.726,9520.0
2024-10-08 11:30:00,238.84,238.94,238.41,238.44,9716.0,234.7751,234.8734,234.3525,234.3819,9716.0
2024-10-08 11:40:00,238.47,238.55,238.3,238.32,7666.0,234.4114,234.4901,234.2443,234.264,7666.0
2024-10-08 11:50:00,238.34,238.56,238.18,238.19,11197.0,234.2836,234.4999,234.1264,234.1362,11197.0
2024-10-08 12:00:00,238.11,238.46,238.11,238.21,11473.0,234.0576,234.4016,234.0576,234.1559,11473.0
2024-10-08 12:10:00,238.22,238.38,237.8,237.8,15682.0,234.1657,234.323,233.7528,233.7528,15682.0
2024-10-08 12:20:00,237.85,238.06,237.73,238.02,9472.0,233.802,234.0084,233.684,233.9691,9472.0
2024-10-08 12:30:00,238.05,238.21,237.88,238.21,7416.0,233.9986,234.1559,233.8315,234.1559,7416.0
2024-10-08 12:40:00,238.21,238.56,238.15,238.54,10398.0,234.1559,234.4999,234.0969,234.4802,10398.0
2024-10-08 12:50:00,238.53,238.7,238.46,238.7,9930.0,234.4704,234.6375,234.4016,234.6375,9930.0
2024-10-08 13:00:00,238.78,238.89,238.46,238.58,46055.0,234.7162,234.8243,234.4016,234.5196,46055.0
2024-10-08 13:10:00,238.63,238.68,238.22,238.22,9416.0,234.5687,234.6179,234.1657,234.1657,9416.0
2024-10-08 13:20:00,238.26,238.4,237.92,237.99,52700.0,234.205,234.3426,233.8708,233.9396,52700.0
2024-10-08 13:30:00,237.93,238.07,237.86,237.89,6254.0,233.8806,234.0182,233.8118,233.8413,6254.0
2024-10-08 13:40:00,237.85,238.13,237.82,238.04,6006.0,233.802,234.0772,233.7725,233.9887,6006.0
2024-10-08 13:50:00,237.97,238.08,237.85,237.95,12303.0,233.9199,234.0281,233.802,233.9003,12303.0
2024-10-08 14:00:00,238.01,238.3,238.0,238.19,5586.0,233.9593,234.2443,233.9494,234.1362,5586.0
2024-10-08 14:10:00,238.19,238.38,238.19,238.23,8599.0,234.1362,234.323,234.1362,234.1755,8599.0
2024-10-08 14:20:00,238.15,238.2,237.87,238.0,4646.0,234.0969,234.146,233.8216,233.9494,4646.0
2024-10-08 14:30:00,238.02,238.32,237.98,238.21,9631.0,233.9691,234.264,233.9298,234.1559,9631.0
2024-10-08 14:40:00,238.28,238.28,237.94,238.07,8824.0,234.2247,234.2247,233.8905,234.0182,8824.0
2024-10-08 14:50:00,238.06,238.23,238.0,238.05,7493.0,234.0084,234.1755,233.9494,233.9986,7493.0
2024-10-08 15:00:00,237.99,238.06,237.83,237.83,13800.0,233.9396,234.0084,233.7823,233.7823,13800.0
2024-10-08 15:10:00,237.9,238.07,237.68,237.7,17848.0,233.8511,234.0182,233.6349,233.6545,17848.0
2024-10-08 15:20:00,237.73,237.79,237.55,237.66,16607.0,233.684,233.743,233.5071,233.6152,16607.0
2024-10-08 15:30:00,237.71,237.83,237.49,237.63,39990.0,233.6644,233.7823,233.4481,233.5857,39990.0
2024-10-08 15:40:00,237.65,237.81,237.48,237.78,53747.0,233.6054,233.7627,233.4383,233.7332,53747.0
2024-10-08 15:50:00,237.77,237.82,237.48,237.63,205888.0,233.7233,233.7725,233.4383,233.5857,205888.0
2024-10-09 09:30:00,237.11,238.17,235.88,237.27,55015.0,233.0746,234.1165,231.8655,233.2319,55015.0
2024-10-09 09:40:00,237.33,238.52,237.09,238.42,62948.0,233.2908,234.4606,233.0549,234.3623,62948.0
2024-10-09 09:50:00,238.34,238.66,238.06,238.29,74719.0,234.2836,234.5982,234.0084,234.2345,74719.0
2024-10-09 10:00:00,238.26,238.46,237.91,238.11,60279.0,234.205,234.4016,233.861,234.0576,60279.0
2024-10-09 10:10:00,238.09,238.17,237.05,237.05,18555.0,234.0379,234.1165,233.0156,233.0156,18555.0
2024-10-09 10:20:00,237.1,237.37,236.7,236.7,12613.0,233.0647,233.3302,232.6716,232.6716,12613.0
2024-10-09 10:30:00,236.76,237.02,236.51,236.95,8815.0,232.7305,232.9861,232.4848,232.9173,8815.0
2024-10-09 10:40:00,236.99,237.08,236.8,237.08,13705.0,232.9566,233.0451,232.7699,233.0451,13705.0
2024-10-09 10:50:00,237.08,237.16,236.96,237.05,12160.0,233.0451,233.1237,232.9271,233.0156,12160.0
2024-10-09 11:00:00,237.07,237.24,236.49,236.64,17568.0,233.0353,233.2024,232.4651,232.6126,17568.0
2024-10-09 11:10:00,236.7,237.1,236.64,237.03,19991.0,232.6716,233.0647,232.6126,232.9959,19991.0
2024-10-09 11:20:00,237.1,237.37,236.97,237.24,19469.0,233.0647,233.3302,232.937,233.2024,19469.0
2024-10-09 11:30:00,237.24,237.61,237.12,237.56,19414.0,233.2024,233.5661,233.0844,233.5169,19414.0
2024-10-09 11:40:00,237.61,237.93,237.45,237.66,28073.0,233.5661,233.8806,233.4088,233.6152,28073.0
2024-10-09 11:50:00,237.7,237.85,237.48,237.73,16721.0,233.6545,233.802,233.4383,233.684,16721.0
2024-10-09 12:00:00,237.74,237.89,237.47,237.72,16457.0,233.6939,233.8413,233.4285,233.6742,16457.0
2024-10-09 12:10:00,237.74,237.92,237.57,237.62,9466.0,233.6939,233.8708,233.5267,233.5759,9466.0
2024-10-09 12:20:00,237.6,237.71,237.41,237.59,16925.0,233.5562,233.6644,233.3695,233.5464,16925.0
2024-10-09 12:30:00,237.5,237.71,237.31,237.63,7595.0,233.4579,233.6644,233.2712,233.5857,7595.0
2024-10-09 12:40:00,237.64,237.77,237.51,237.57,21285.0,233.5956,233.7233,233.4678,233.5267,21285.0
2024-10-09 12:50:00,237.56,237.56,237.07,237.31,12309.0,233.5169,233.5169,233.0353,233.2712,12309.0
2024-10-09 13:00:00,237.27,237.34,237.16,237.32,4900.0,233.2319,233.3007,233.1237,233.281,4900.0
2024-10-09 13:10:00,237.26,237.78,237.26,237.75,20186.0,233.222,233.7332,233.222,233.7037,20186.0
2024-10-09 13:20:00,237.71,237.92,237.61,237.87,25173.0,233.6644,233.8708,233.5661,233.8216,25173.0
2024-10-09 13:30:00,237.85,237.91,237.53,237.68,15619.0,233.802,233.861,233.4874,233.6349,15619.0
2024-10-09 13:40:00,237.69,237.71,237.42,237.42,10342.0,233.6447,233.6644,233.3793,233.3793,10342.0
2024-10-09 13:50:00,237.42,237.53,236.69,237.29,22335.0,233.3793,233.4874,232.6617,233.2515,22335.0
2024-10-09 14:00:00,237.37,237.61,237.29,237.47,8298.0,233.3302,233.5661,233.2515,233.4285,8298.0
2024-10-09 14:10:00,237.45,237.53,237.19,237.31,13239.0,233.4088,233.4874,233.1532,233.2712,13239.0
2024-10-09 14:20:00,237.31,237.32,237.02,237.15,24173.0,233.2712,233.281,232.9861,233.1139,24173.0
2024-10-09 14:30:00,237.06,237.16,236.85,237.12,16087.0,233.0254,233.1237,232.819,233.0844,16087.0
2024-10-09 14:40:00,237.08,237.46,237.06,237.34,13608.0,233.0451,233.4186,233.0254,233.3007,13608.0
2024-10-09 14:50:00,237.34,237.41,237.18,237.18,23681.0,233.3007,233.3695,233.1434,233.1434,23681.0
2024-10-09 15:00:00,237.13,237.31,237.08,237.24,17595.0,233.0942,233.2712,233.0451,233.2024,17595.0
2024-10-09 15:10:00,237.27,237.45,236.99,237.39,16883.0,233.2319,233.4088,232.9566,233.3498,16883.0
2024-10-09 15:20:00,237.41,237.58,237.27,237.49,17164.0,233.3695,233.5366,233.2319,233.4481,17164.0
2024-10-09 15:30:00,237.49,237.66,237.27,237.58,43624.0,233.4481,233.6152,233.2319,233.5366,43624.0
2024-10-09 15:40:00,237.55,237.69,237.49,237.58,45657.0,233.5071,233.6447,233.4481,233.5366,45657.0
2024-10-09 15:50:00,237.63,237.89,237.54,237.68,157239.0,233.5857,233.8413,233.4973,233.6349,157239.0
2024-10-10 09:30:00,237.45,237.6,236.43,237.01,60403.0,233.4088,233.5562,232.4062,232.9763,60403.0
2024-10-10 09:40:00,237.01,237.3,236.29,237.08,50731.0,232.9763,233.2613,232.2685,233.0451,50731.0
2024-10-10 09:50:00,237.0,237.96,236.89,237.11,47218.0,232.9664,233.9101,232.8583,233.0746,47218.0
2024-10-10 10:00:00,237.32,238.03,237.32,237.89,46478.0,233.281,233.9789,233.281,233.8413,46478.0
2024-10-10 10:10:00,237.82,237.95,237.3,237.51,24048.0,233.7725,233.9003,233.2613,233.4678,24048.0
2024-10-10 10:20:00,237.6,237.75,237.31,237.42,29489.0,233.5562,233.7037,233.2712,233.3793,29489.0
2024-10-10 10:30:00,237.42,237.77,237.41,237.55,39724.0,233.3793,233.7233,233.3695,233.5071,39724.0
2024-10-10 10:40:00,237.55,237.6,237.29,237.34,20887.0,233.5071,233.5562,233.2515,233.3007,20887.0
2024-10-10 10:50:00,237.3,237.45,237.16,237.3,39820.0,233.2613,233.4088,233.1237,233.2613,39820.0
2024-10-10 11:00:00,237.31,237.59,237.31,237.45,23006.0,233.2712,233.5464,233.2712,233.4088,23006.0
2024-10-10 11:10:00,237.49,238.21,237.49,238.07,40096.0,233.4481,234.1559,233.4481,234.0182,40096.0
2024-10-10 11:20:00,238.07,238.65,238.02,238.53,30656.0,234.0182,234.5884,233.9691,234.4704,30656.0
2024-10-10 11:30:00,238.46,238.51,238.11,238.21,11259.0,234.4016,234.4508,234.0576,234.1559,11259.0
2024-10-10 11:40:00,238.27,238.52,238.14,238.25,13056.0,234.2148,234.4606,234.087,234.1952,13056.0
2024-10-10 11:50:00,238.29,238.63,237.97,238.62,26754.0,234.2345,234.5687,233.9199,234.5589,26754.0
2024-10-10 12:00:00,238.59,238.59,238.38,238.56,5966.0,234.5294,234.5294,234.323,234.4999,5966.0
2024-10-10 12:10:00,238.54,238.75,238.54,238.63,18976.0,234.4802,234.6867,234.4802,234.5687,18976.0
2024-10-10 12:20:00,238.74,238.89,238.6,238.89,9688.0,234.6768,234.8243,234.5392,234.8243,9688.0
2024-10-10 12:30:00,238.82,238.82,238.63,238.67,5488.0,234.7555,234.7555,234.5687,234.608,5488.0
2024-10-10 12:40:00,238.62,238.69,237.99,238.29,10879.0,234.5589,234.6277,233.9396,234.2345,10879.0
2024-10-10 12:50:00,238.17,238.52,238.17,238.41,6475.0,234.1165,234.4606,234.1165,234.3525,6475.0
2024-10-10 13:00:00,238.29,238.3,237.74,237.81,11617.0,234.2345,234.2443,233.6939,233.7627,11617.0
2024-10-10 13:10:00,237.81,238.24,237.8,238.23,6762.0,233.7627,234.1853,233.7528,234.1755,6762.0
2024-10-10 13:20:00,238.16,238.41,237.94,238.1,16965.0,234.1067,234.3525,233.8905,234.0477,16965.0
2024-10-10 13:30:00,238.13,238.41,237.94,237.94,31721.0,234.0772,234.3525,233.8905,233.8905,31721.0
2024-10-10 13:40:00,237.97,237.97,237.7,237.7,17321.0,233.9199,233.9199,233.6545,233.6545,17321.0
2024-10-10 13:50:00,237.7,237.75,237.43,237.73,19380.0,233.6545,233.7037,233.3891,233.684,19380.0
2024-10-10 14:00:00,237.67,237.68,237.36,237.49,8938.0,233.625,233.6349,233.3203,233.4481,8938.0
2024-10-10 14:10:00,237.49,237.73,237.46,237.46,11513.0,233.4481,233.684,233.4186,233.4186,11513.0
2024-10-10 14:20:00,237.5,237.68,237.4,237.4,7841.0,233.4579,233.6349,233.3596,233.3596,7841.0
2024-10-10 14:30:00,237.44,237.6,237.34,237.6,9849.0,233.399,233.5562,233.3007,233.5562,9849.0
2024-10-10 14:40:00,237.65,237.65,237.43,237.49,8103.0,233.6054,233.6054,233.3891,233.4481,8103.0
2024-10-10 14:50:00,237.47,237.78,237.46,237.67,13095.0,233.4285,233.7332,233.4186,233.625,13095.0
2024-10-10 15:00:00,237.65,237.82,237.65,237.74,15229.0,233.6054,233.7725,233.6054,233.6939,15229.0
2024-10-10 15:10:00,237.74,238.16,237.68,238.09,19686.0,233.6939,234.1067,233.6349,234.0379,19686.0
2024-10-10 15:20:00,238.13,238.2,237.92,238.02,24853.0,234.0772,234.146,233.8708,233.9691,24853.0
2024-10-10 15:30:00,238.01,238.56,238.01,238.56,36111.0,233.9593,234.4999,233.9593,234.4999,36111.0
2024-10-10 15:40:00,238.58,238.66,238.46,238.57,21685.0,234.5196,234.5982,234.4016,234.5097,21685.0
2024-10-10 15:50:00,238.53,238.94,238.45,238.82,91974.0,234.4704,234.8734,234.3918,234.7555,91974.0
2024-10-11 09:30:00,240.08,241.68,239.55,241.05,54606.0,235.994,237.5668,235.4731,236.9475,54606.0
2024-10-11 09:40:00,241.1,241.1,240.33,240.5,11227.0,236.9967,236.9967,236.2398,236.4069,11227.0
2024-10-11 09:50:00,240.57,240.65,240.18,240.39,11709.0,236.4757,236.5543,236.0923,236.2988,11709.0
2024-10-11 10:00:00,240.39,240.69,240.05,240.68,23019.0,236.2988,236.5936,235.9645,236.5838,23019.0
2024-10-11 10:10:00,240.75,241.07,240.54,240.99,15817.0,236.6526,236.9672,236.4462,236.8885,15817.0
2024-10-11 10:20:00,240.98,241.44,240.82,241.26,17555.0,236.8787,237.3309,236.7214,237.1539,17555.0
2024-10-11 10:30:00,241.26,241.26,240.77,240.96,17391.0,237.1539,237.1539,236.6723,236.8591,17391.0
2024-10-11 10:40:00,241.03,241.41,240.77,241.23,17019.0,236.9279,237.3014,236.6723,237.1245,17019.0
2024-10-11 10:50:00,241.29,241.75,241.26,241.58,16330.0,237.1834,237.6356,237.1539,237.4685,16330.0
2024-10-11 11:00:00,241.59,241.6,241.23,241.39,15612.0,237.4783,237.4882,237.1245,237.2817,15612.0
2024-10-11 11:10:00,241.33,241.74,241.29,241.45,9342.0,237.2228,237.6258,237.1834,237.3407,9342.0
2024-10-11 11:20:00,241.44,241.44,241.0,241.26,10082.0,237.3309,237.3309,236.8984,237.1539,10082.0
2024-10-11 11:30:00,241.26,241.76,241.26,241.66,8048.0,237.1539,237.6454,237.1539,237.5471,8048.0
2024-10-11 11:40:00,241.62,241.62,241.33,241.41,11885.0,237.5078,237.5078,237.2228,237.3014,11885.0
2024-10-11 11:50:00,241.42,241.54,241.28,241.54,10471.0,237.3112,237.4292,237.1736,237.4292,10471.0
2024-10-11 12:00:00,241.56,241.57,241.12,241.16,10838.0,237.4488,237.4587,237.0163,237.0556,10838.0
2024-10-11 12:10:00,241.17,241.19,240.96,240.96,6551.0,237.0655,237.0851,236.8591,236.8591,6551.0
2024-10-11 12:20:00,240.92,241.04,240.85,240.94,8520.0,236.8197,236.9377,236.7509,236.8394,8520.0
2024-10-11 12:30:00,240.86,241.17,240.86,241.04,7445.0,236.7608,237.0655,236.7608,236.9377,7445.0
2024-10-11 12:40:00,241.03,241.07,240.84,241.07,8407.0,236.9279,236.9672,236.7411,236.9672,8407.0
2024-10-11 12:50:00,241.05,241.18,240.92,241.13,9642.0,236.9475,237.0753,236.8197,237.0262,9642.0
2024-10-11 13:00:00,241.17,241.24,240.86,240.86,7120.0,237.0655,237.1343,236.7608,236.7608,7120.0
2024-10-11 13:10:00,240.91,241.06,240.83,240.98,7311.0,236.8099,236.9574,236.7313,236.8787,7311.0
2024-10-11 13:20:00,240.99,241.16,240.86,241.07,18642.0,236.8885,237.0556,236.7608,236.9672,18642.0
2024-10-11 13:30:00,241.08,241.36,241.08,241.27,20249.0,236.977,237.2522,236.977,237.1638,20249.0
2024-10-11 13:40:00,241.3,241.69,241.29,241.46,21981.0,237.1933,237.5766,237.1834,237.3505,21981.0
2024-10-11 13:50:00,241.41,241.65,241.36,241.65,11651.0,237.3014,237.5373,237.2522,237.5373,11651.0
2024-10-11 14:00:00,241.59,241.9,241.49,241.75,23208.0,237.4783,237.7831,237.38,237.6356,23208.0
2024-10-11 14:10:00,241.73,241.81,241.65,241.73,20004.0,237.6159,237.6946,237.5373,237.6159,20004.0
2024-10-11 14:20:00,241.76,241.92,241.58,241.78,25401.0,237.6454,237.8027,237.4685,237.6651,25401.0
2024-10-11 14:30:00,241.78,242.17,241.72,241.99,22377.0,237.6651,238.0485,237.6061,237.8715,22377.0
2024-10-11 14:40:00,241.96,242.34,241.92,242.13,19845.0,237.842,238.2156,237.8027,238.0091,19845.0
2024-10-11 14:50:00,242.16,242.27,242.11,242.25,16983.0,238.0386,238.1468,237.9895,238.1271,16983.0
2024-10-11 15:00:00,242.2,242.2,241.99,242.11,18201.0,238.0779,238.0779,237.8715,237.9895,18201.0
2024-10-11 15:10:00,242.08,242.48,242.08,242.42,19937.0,237.96,238.3532,237.96,238.2942,19937.0
2024-10-11 15:20:00,242.43,242.53,242.16,242.16,29509.0,238.304,238.4023,238.0386,238.0386,29509.0
2024-10-11 15:30:00,242.14,242.41,242.01,242.23,28814.0,238.019,238.2844,237.8912,238.1074,28814.0
2024-10-11 15:40:00,242.23,242.35,242.16,242.31,37333.0,238.1074,238.2254,238.0386,238.1861,37333.0
2024-10-11 15:50:00,242.33,242.54,242.23,242.32,116509.0,238.2057,238.4122,238.1074,238.1959,116509.0
2024-10-14 09:30:00,242.65,242.74,241.96,242.43,64803.0,238.5203,238.6088,237.842,238.304,64803.0
2024-10-14 09:40:00,242.37,243.25,242.35,242.79,10514.0,238.2451,239.1101,238.2254,238.6579,10514.0
2024-10-14 09:50:00,243.2,243.3,242.15,242.33,18576.0,239.0609,239.1592,238.0288,238.2057,18576.0
2024-10-14 10:00:00,242.36,243.24,242.35,243.24,6604.0,238.2352,239.1002,238.2254,239.1002,6604.0
2024-10-14 10:10:00,243.13,243.88,243.13,243.72,9771.0,238.9921,239.7294,238.9921,239.5721,9771.0
2024-10-14 10:20:00,243.79,244.58,243.74,244.33,12777.0,239.6409,240.4174,239.5917,240.1717,12777.0
2024-10-14 10:30:00,244.37,244.54,244.04,244.21,11061.0,240.211,240.3781,239.8866,240.0537,11061.0
2024-10-14 10:40:00,244.27,244.64,244.13,244.22,11250.0,240.1127,240.4764,239.9751,240.0636,11250.0
2024-10-14 10:50:00,244.16,244.55,244.13,244.41,9299.0,240.0046,240.388,239.9751,240.2503,9299.0
2024-10-14 11:00:00,244.38,244.83,244.26,244.75,15690.0,240.2208,240.6632,240.1029,240.5846,15690.0
2024-10-14 11:10:00,244.78,245.07,244.71,245.0,11978.0,240.614,240.8991,240.5452,240.8303,11978.0
2024-10-14 11:20:00,245.07,245.08,244.44,244.74,10649.0,240.8991,240.9089,240.2798,240.5747,10649.0
2024-10-14 11:30:00,244.74,245.11,244.74,245.04,10362.0,240.5747,240.9384,240.5747,240.8696,10362.0
2024-10-14 11:40:00,245.05,245.21,244.95,245.09,8654.0,240.8794,241.0367,240.7811,240.9188,8654.0
2024-10-14 11:50:00,245.03,245.23,245.0,245.23,5731.0,240.8598,241.0564,240.8303,241.0564,5731.0
2024-10-14 12:00:00,245.26,245.62,245.26,245.62,9833.0,241.0859,241.4397,241.0859,241.4397,9833.0
2024-10-14 12:10:00,245.62,245.64,245.26,245.26,11800.0,241.4397,241.4594,241.0859,241.0859,11800.0
2024-10-14 12:20:00,245.24,245.48,245.19,245.37,14839.0,241.0662,241.3021,241.0171,241.194,14839.0
2024-10-14 12:30:00,245.31,245.43,245.06,245.14,18264.0,241.135,241.253,240.8893,240.9679,18264.0
2024-10-14 12:40:00,245.14,245.18,244.88,244.94,21809.0,240.9679,241.0072,240.7123,240.7713,21809.0
2024-10-14 12:50:00,244.97,245.48,244.87,245.34,13733.0,240.8008,241.3021,240.7025,241.1645,13733.0
2024-10-14 13:00:00,245.3,245.53,245.15,245.51,8602.0,241.1252,241.3513,240.9777,241.3316,8602.0
2024-10-14 13:10:00,245.45,245.49,245.36,245.45,7061.0,241.2726,241.312,241.1842,241.2726,7061.0
2024-10-14 13:20:00,245.47,245.69,245.44,245.59,11759.0,241.2923,241.5086,241.2628,241.4103,11759.0
2024-10-14 13:30:00,245.53,245.53,245.29,245.44,14441.0,241.3513,241.3513,241.1154,241.2628,14441.0
2024-10-14 13:40:00,245.39,245.69,245.34,245.49,12739.0,241.2137,241.5086,241.1645,241.312,12739.0
2024-10-14 13:50:00,245.49,245.55,245.38,245.42,18736.0,241.312,241.3709,241.2038,241.2431,18736.0
2024-10-14 14:00:00,245.42,245.59,245.32,245.51,10594.0,241.2431,241.4103,241.1448,241.3316,10594.0
2024-10-14 14:10:00,245.51,245.6,245.37,245.59,9888.0,241.3316,241.4201,241.194,241.4103,9888.0
2024-10-14 14:20:00,245.6,245.88,245.43,245.43,14388.0,241.4201,241.6953,241.253,241.253,14388.0
2024-10-14 14:30:00,245.5,245.85,245.5,245.77,10194.0,241.3218,241.6658,241.3218,241.5872,10194.0
2024-10-14 14:40:00,245.81,245.84,245.62,245.74,11973.0,241.6265,241.656,241.4397,241.5577,11973.0
2024-10-14 14:50:00,245.76,245.87,245.64,245.68,12707.0,241.5774,241.6855,241.4594,241.4987,12707.0
2024-10-14 15:00:00,245.72,245.94,245.71,245.87,19835.0,241.538,241.7543,241.5282,241.6855,19835.0
2024-10-14 15:10:00,245.92,246.05,245.82,245.92,24786.0,241.7346,241.8624,241.6363,241.7346,24786.0
2024-10-14 15:20:00,245.92,246.17,245.89,245.98,17893.0,241.7346,241.9804,241.7051,241.7936,17893.0
2024-10-14 15:30:00,245.95,246.14,245.8,246.03,25852.0,241.7641,241.9509,241.6167,241.8428,25852.0
2024-10-14 15:40:00,246.06,246.12,245.67,246.12,37726.0,241.8723,241.9312,241.4889,241.9312,37726.0
2024-10-14 15:50:00,246.09,246.09,245.22,245.38,171533.0,241.9017,241.9017,241.0466,241.2038,171533.0
2024-10-15 09:30:00,246.71,247.78,245.55,246.49,36509.0,242.5112,243.563,241.3709,242.2949,36509.0
2024-10-15 09:40:00,246.27,246.5,245.65,246.5,17964.0,242.0787,242.3048,241.4692,242.3048,17964.0
2024-10-15 09:50:00,246.5,246.66,245.38,245.92,20396.0,242.3048,242.462,241.2038,241.7346,20396.0
2024-10-15 10:00:00,245.8,245.85,245.36,245.85,23217.0,241.6167,241.6658,241.1842,241.6658,23217.0
2024-10-15 10:10:00,245.73,247.49,245.68,247.49,48440.0,241.5479,243.2779,241.4987,243.2779,48440.0
2024-10-15 10:20:00,247.4,247.86,247.37,247.77,19557.0,243.1894,243.6416,243.16,243.5532,19557.0
2024-10-15 10:30:00,247.77,248.52,247.58,248.52,17637.0,243.5532,244.2904,243.3664,244.2904,17637.0
2024-10-15 10:40:00,248.55,248.7,247.25,247.54,28705.0,244.3199,244.4673,243.042,243.3271,28705.0
2024-10-15 10:50:00,247.3,247.92,247.17,247.73,24276.0,243.0912,243.7006,242.9634,243.5138,24276.0
2024-10-15 11:00:00,247.82,248.04,247.48,247.84,22007.0,243.6023,243.8186,243.2681,243.622,22007.0
2024-10-15 11:10:00,247.85,247.86,247.33,247.57,12243.0,243.6318,243.6416,243.1206,243.3566,12243.0
2024-10-15 11:20:00,247.58,247.84,247.52,247.67,16852.0,243.3664,243.622,243.3074,243.4549,16852.0
2024-10-15 11:30:00,247.69,247.71,247.0,247.4,44857.0,243.4745,243.4942,242.7963,243.1894,44857.0
2024-10-15 11:40:00,247.41,247.72,246.86,246.99,25442.0,243.1993,243.504,242.6586,242.7864,25442.0
2024-10-15 11:50:00,247.0,247.44,246.84,247.37,13042.0,242.7963,243.2288,242.639,243.16,13042.0
2024-10-15 12:00:00,247.3,247.91,247.25,247.87,13081.0,243.0912,243.6908,243.042,243.6515,13081.0
2024-10-15 12:10:00,247.9,247.92,247.48,247.53,15608.0,243.6809,243.7006,243.2681,243.3172,15608.0
2024-10-15 12:20:00,247.53,247.93,247.44,247.91,10090.0,243.3172,243.7104,243.2288,243.6908,10090.0
2024-10-15 12:30:00,247.9,248.19,247.84,248.03,9259.0,243.6809,243.966,243.622,243.8087,9259.0
2024-10-15 12:40:00,248.03,248.08,247.67,247.67,16508.0,243.8087,243.8579,243.4549,243.4549,16508.0
2024-10-15 12:50:00,247.67,247.67,247.43,247.45,13290.0,243.4549,243.4549,243.2189,243.2386,13290.0
2024-10-15 13:00:00,247.51,247.72,247.21,247.21,27835.0,243.2976,243.504,243.0027,243.0027,27835.0
2024-10-15 13:10:00,247.22,247.25,246.77,246.86,12094.0,243.0125,243.042,242.5702,242.6586,12094.0
2024-10-15 13:20:00,246.88,247.21,246.87,247.16,13375.0,242.6783,243.0027,242.6685,242.9535,13375.0
2024-10-15 13:30:00,247.11,247.35,247.09,247.16,11842.0,242.9044,243.1403,242.8847,242.9535,11842.0
2024-10-15 13:40:00,247.15,247.46,246.91,246.97,19016.0,242.9437,243.2484,242.7078,242.7668,19016.0
2024-10-15 13:50:00,246.94,247.11,246.72,246.79,7621.0,242.7373,242.9044,242.521,242.5898,7621.0
2024-10-15 14:00:00,246.78,246.85,246.23,246.31,16571.0,242.58,242.6488,242.0394,242.118,16571.0
2024-10-15 14:10:00,246.31,246.6,246.17,246.24,11003.0,242.118,242.4031,241.9804,242.0492,11003.0
2024-10-15 14:20:00,246.25,246.3,245.91,245.95,12962.0,242.059,242.1082,241.7248,241.7641,12962.0
2024-10-15 14:30:00,246.04,246.16,245.96,246.15,17951.0,241.8526,241.9706,241.774,241.9607,17951.0
2024-10-15 14:40:00,246.12,246.34,245.93,246.29,19229.0,241.9312,242.1475,241.7445,242.0983,19229.0
2024-10-15 14:50:00,246.29,246.37,246.16,246.28,8048.0,242.0983,242.177,241.9706,242.0885,8048.0
2024-10-15 15:00:00,246.3,246.34,245.8,245.89,17224.0,242.1082,242.1475,241.6167,241.7051,17224.0
2024-10-15 15:10:00,245.89,246.33,245.83,246.17,13263.0,241.7051,242.1377,241.6462,241.9804,13263.0
2024-10-15 15:20:00,246.14,246.42,245.98,245.99,11823.0,241.9509,242.2261,241.7936,241.8034,11823.0
2024-10-15 15:30:00,246.05,246.28,245.92,246.2,32909.0,241.8624,242.0885,241.7346,242.0099,32909.0
2024-10-15 15:40:00,246.18,246.28,245.97,246.06,31374.0,241.9902,242.0885,241.7838,241.8723,31374.0
2024-10-15 15:50:00,246.09,246.2,245.5,245.92,143540.0,241.9017,242.0099,241.3218,241.7346,143540.0
2024-10-16 09:30:00,245.93,249.18,245.5,249.05,39702.0,241.7445,244.9392,241.3218,244.8114,39702.0
2024-10-16 09:40:00,249.06,249.64,248.5,249.45,22925.0,244.8212,245.3913,244.2707,245.2046,22925.0
2024-10-16 09:50:00,249.32,250.13,249.3,249.88,39324.0,245.0768,245.873,245.0571,245.6272,39324.0
2024-10-16 10:00:00,249.89,250.23,249.47,250.11,19640.0,245.6371,245.9713,245.2242,245.8533,19640.0
2024-10-16 10:10:00,250.1,250.13,249.53,249.65,15978.0,245.8435,245.873,245.2832,245.4012,15978.0
2024-10-16 10:20:00,249.65,249.65,249.23,249.28,19006.0,245.4012,245.4012,244.9883,245.0375,19006.0
2024-10-16 10:30:00,249.09,249.18,248.89,248.9,9617.0,244.8507,244.9392,244.6541,244.6639,9617.0
2024-10-16 10:40:00,248.9,249.05,248.12,248.3,17596.0,244.6639,244.8114,243.8972,244.0741,17596.0
2024-10-16 10:50:00,248.34,248.42,247.69,247.8,11629.0,244.1135,244.1921,243.4745,243.5826,11629.0
2024-10-16 11:00:00,247.77,247.86,247.18,247.31,10943.0,243.5532,243.6416,242.9732,243.101,10943.0
2024-10-16 11:10:00,247.28,247.46,247.19,247.46,6987.0,243.0715,243.2484,242.983,243.2484,6987.0
2024-10-16 11:20:00,247.48,247.72,247.27,247.41,13958.0,243.2681,243.504,243.0617,243.1993,13958.0
2024-10-16 11:30:00,247.42,247.58,247.31,247.52,14187.0,243.2091,243.3664,243.101,243.3074,14187.0
2024-10-16 11:40:00,247.54,247.84,247.47,247.84,17471.0,243.3271,243.622,243.2583,243.622,17471.0
2024-10-16 11:50:00,247.88,248.26,247.8,248.26,11705.0,243.6613,244.0348,243.5826,244.0348,11705.0
2024-10-16 12:00:00,248.28,248.34,247.9,248.25,21459.0,244.0545,244.1135,243.6809,244.025,21459.0
2024-10-16 12:10:00,248.23,248.27,247.97,248.02,13696.0,244.0053,244.0446,243.7497,243.7989,13696.0
2024-10-16 12:20:00,248.02,248.05,247.85,247.91,12458.0,243.7989,243.8284,243.6318,243.6908,12458.0
2024-10-16 12:30:00,247.92,247.98,247.74,247.96,8110.0,243.7006,243.7596,243.5237,243.7399,8110.0
2024-10-16 12:40:00,248.05,248.09,247.83,248.09,8828.0,243.8284,243.8677,243.6121,243.8677,8828.0
2024-10-16 12:50:00,248.09,248.18,247.98,248.13,7169.0,243.8677,243.9562,243.7596,243.907,7169.0
2024-10-16 13:00:00,248.15,248.39,248.1,248.37,12309.0,243.9267,244.1626,243.8775,244.1429,12309.0
2024-10-16 13:10:00,248.39,248.41,248.12,248.12,9674.0,244.1626,244.1823,243.8972,243.8972,9674.0
2024-10-16 13:20:00,248.14,248.36,248.08,248.27,7916.0,243.9169,244.1331,243.8579,244.0446,7916.0
2024-10-16 13:30:00,248.25,248.26,248.01,248.06,8217.0,244.025,244.0348,243.7891,243.8382,8217.0
2024-10-16 13:40:00,248.12,248.17,247.93,248.07,11442.0,243.8972,243.9463,243.7104,243.848,11442.0
2024-10-16 13:50:00,248.06,248.16,247.89,248.14,9137.0,243.8382,243.9365,243.6711,243.9169,9137.0
2024-10-16 14:00:00,248.22,248.54,248.22,248.36,13427.0,243.9955,244.31,243.9955,244.1331,13427.0
2024-10-16 14:10:00,248.42,248.53,248.25,248.44,12642.0,244.1921,244.3002,244.025,244.2118,12642.0
2024-10-16 14:20:00,248.41,248.77,248.41,248.69,14574.0,244.1823,244.5361,244.1823,244.4575,14574.0
2024-10-16 14:30:00,248.69,248.89,248.68,248.7,13851.0,244.4575,244.6541,244.4477,244.4673,13851.0
2024-10-16 14:40:00,248.69,248.79,248.58,248.72,9181.0,244.4575,244.5558,244.3494,244.487,9181.0
2024-10-16 14:50:00,248.69,248.71,248.35,248.45,14030.0,244.4575,244.4772,244.1233,244.2216,14030.0
2024-10-16 15:00:00,248.44,248.47,248.14,248.25,9754.0,244.2118,244.2412,243.9169,244.025,9754.0
2024-10-16 15:10:00,248.26,248.36,248.12,248.3,18917.0,244.0348,244.1331,243.8972,244.0741,18917.0
2024-10-16 15:20:00,248.34,248.37,248.18,248.22,13810.0,244.1135,244.1429,243.9562,243.9955,13810.0
2024-10-16 15:30:00,248.24,248.6,248.01,248.6,20634.0,244.0152,244.369,243.7891,244.369,20634.0
2024-10-16 15:40:00,248.62,248.73,248.46,248.58,22387.0,244.3887,244.4968,244.2314,244.3494,22387.0
2024-10-16 15:50:00,248.59,248.64,247.96,248.09,118801.0,244.3592,244.4083,243.7399,243.8677,118801.0
2024-10-17 09:30:00,246.88,246.88,243.8,244.62,100822.0,242.6783,242.6783,239.6507,240.4568,100822.0
2024-10-17 09:40:00,244.66,245.28,243.99,244.14,27844.0,240.4961,241.1055,239.8375,239.9849,27844.0
2024-10-17 09:50:00,244.15,244.95,244.02,244.68,22691.0,239.9948,240.7811,239.867,240.5157,22691.0
2024-10-17 10:00:00,244.81,244.97,243.81,244.23,20806.0,240.6435,240.8008,239.6605,240.0734,20806.0
2024-10-17 10:10:00,244.22,244.36,243.85,243.85,24446.0,240.0636,240.2012,239.6999,239.6999,24446.0
2024-10-17 10:20:00,243.82,243.84,242.83,243.22,32307.0,239.6704,239.69,238.6972,239.0806,32307.0
2024-10-17 10:30:00,243.22,243.33,242.28,242.96,40395.0,239.0806,239.1887,238.1566,238.825,40395.0
2024-10-17 10:40:00,242.87,243.65,242.87,243.56,18681.0,238.7365,239.5033,238.7365,239.4148,18681.0
2024-10-17 10:50:00,243.56,243.65,242.98,243.14,24232.0,239.4148,239.5033,238.8447,239.002,24232.0
2024-10-17 11:00:00,243.18,243.3,242.68,242.81,18739.0,239.0413,239.1592,238.5498,238.6776,18739.0
2024-10-17 11:10:00,242.84,243.12,242.6,242.9,17401.0,238.7071,238.9823,238.4711,238.766,17401.0
2024-10-17 11:20:00,242.94,243.11,242.69,242.99,12197.0,238.8054,238.9725,238.5596,238.8545,12197.0
2024-10-17 11:30:00,243.11,243.11,242.61,242.69,13306.0,238.9725,238.9725,238.481,238.5596,13306.0
2024-10-17 11:40:00,242.64,242.64,242.31,242.34,22509.0,238.5105,238.5105,238.1861,238.2156,22509.0
2024-10-17 11:50:00,242.31,242.64,241.79,241.79,25153.0,238.1861,238.5105,237.6749,237.6749,25153.0
2024-10-17 12:00:00,241.74,241.95,241.47,241.6,17181.0,237.6258,237.8322,237.3604,237.4882,17181.0
2024-10-17 12:10:00,241.57,241.76,241.28,241.45,14307.0,237.4587,237.6454,237.1736,237.3407,14307.0
2024-10-17 12:20:00,241.48,241.6,241.14,241.42,28392.0,237.3702,237.4882,237.036,237.3112,28392.0
2024-10-17 12:30:00,241.41,241.92,241.33,241.92,9253.0,237.3014,237.8027,237.2228,237.8027,9253.0
2024-10-17 12:40:00,241.85,241.94,241.51,241.63,11757.0,237.7339,237.8224,237.3997,237.5177,11757.0
2024-10-17 12:50:00,241.57,241.86,241.46,241.86,8689.0,237.4587,237.7437,237.3505,237.7437,8689.0
2024-10-17 13:00:00,241.86,242.04,241.5,241.59,13598.0,237.7437,237.9207,237.3899,237.4783,13598.0
2024-10-17 13:10:00,241.59,241.8,241.47,241.69,7627.0,237.4783,237.6848,237.3604,237.5766,7627.0
2024-10-17 13:20:00,241.76,241.84,241.55,241.58,5997.0,237.6454,237.7241,237.439,237.4685,5997.0
2024-10-17 13:30:00,241.57,241.7,241.46,241.54,8351.0,237.4587,237.5865,237.3505,237.4292,8351.0
2024-10-17 13:40:00,241.51,241.57,241.37,241.45,16499.0,237.3997,237.4587,237.2621,237.3407,16499.0
2024-10-17 13:50:00,241.45,241.59,241.28,241.52,11585.0,237.3407,237.4783,237.1736,237.4095,11585.0
2024-10-17 14:00:00,241.49,241.57,241.08,241.11,14285.0,237.38,237.4587,236.977,237.0065,14285.0
2024-10-17 14:10:00,241.09,241.29,241.04,241.18,17367.0,236.9868,237.1834,236.9377,237.0753,17367.0
2024-10-17 14:20:00,241.18,241.59,241.14,241.27,13084.0,237.0753,237.4783,237.036,237.1638,13084.0
2024-10-17 14:30:00,241.23,241.45,241.08,241.11,14996.0,237.1245,237.3407,236.977,237.0065,14996.0
2024-10-17 14:40:00,241.16,241.19,240.87,240.99,30427.0,237.0556,237.0851,236.7706,236.8885,30427.0
2024-10-17 14:50:00,240.99,241.07,240.68,240.68,23836.0,236.8885,236.9672,236.5838,236.5838,23836.0
2024-10-17 15:00:00,240.66,240.81,240.5,240.79,33659.0,236.5642,236.7116,236.4069,236.6919,33659.0
2024-10-17 15:10:00,240.74,241.09,240.72,241.05,20744.0,236.6428,236.9868,236.6231,236.9475,20744.0
2024-10-17 15:20:00,241.02,241.09,240.88,240.93,31792.0,236.918,236.9868,236.7804,236.8296,31792.0
2024-10-17 15:30:00,240.94,241.14,240.62,241.14,40664.0,236.8394,237.036,236.5248,237.036,40664.0
2024-10-17 15:40:00,241.07,241.58,241.01,241.37,68877.0,236.9672,237.4685,236.9082,237.2621,68877.0
2024-10-17 15:50:00,241.41,241.93,241.39,241.66,200445.0,237.3014,237.8125,237.2817,237.5471,200445.0
2024-10-18 09:30:00,242.53,242.76,241.46,242.76,184087.0,238.4023,238.6284,237.3505,238.6284,184087.0
2024-10-18 09:40:00,242.69,243.05,242.53,242.8,11015.0,238.5596,238.9135,238.4023,238.6677,11015.0
2024-10-18 09:50:00,242.89,243.29,242.47,242.62,25823.0,238.7562,239.1494,238.3434,238.4908,25823.0
2024-10-18 10:00:00,242.72,243.11,242.52,243.06,16198.0,238.5891,238.9725,238.3925,238.9233,16198.0
2024-10-18 10:10:00,242.91,243.04,242.7,242.94,11241.0,238.7759,238.9037,238.5694,238.8054,11241.0
2024-10-18 10:20:00,242.94,243.01,242.54,242.74,13131.0,238.8054,238.8742,238.4122,238.6088,13131.0
2024-10-18 10:30:00,242.86,243.52,242.82,243.52,16306.0,238.7267,239.3755,238.6874,239.3755,16306.0
2024-10-18 10:40:00,243.36,243.4,243.09,243.16,19081.0,239.2182,239.2575,238.9528,239.0216,19081.0
2024-10-18 10:50:00,243.11,243.98,243.08,243.75,17040.0,238.9725,239.8277,238.943,239.6016,17040.0
2024-10-18 11:00:00,243.74,244.07,243.5,244.06,16984.0,239.5917,239.9161,239.3558,239.9063,16984.0
2024-10-18 11:10:00,244.07,244.27,243.99,244.06,17415.0,239.9161,240.1127,239.8375,239.9063,17415.0
2024-10-18 11:20:00,244.04,244.24,243.94,244.2,12911.0,239.8866,240.0832,239.7883,240.0439,12911.0
2024-10-18 11:30:00,244.16,244.22,243.91,244.21,11060.0,240.0046,240.0636,239.7588,240.0537,11060.0
2024-10-18 11:40:00,244.29,244.29,243.7,243.85,8018.0,240.1324,240.1324,239.5524,239.6999,8018.0
2024-10-18 11:50:00,243.77,243.79,243.33,243.42,12883.0,239.6212,239.6409,239.1887,239.2772,12883.0
2024-10-18 12:00:00,243.48,243.98,243.41,243.91,27430.0,239.3362,239.8277,239.2674,239.7588,27430.0
2024-10-18 12:10:00,243.98,244.36,243.83,244.36,6480.0,239.8277,240.2012,239.6802,240.2012,6480.0
2024-10-18 12:20:00,244.34,244.34,244.16,244.18,12808.0,240.1815,240.1815,240.0046,240.0243,12808.0
2024-10-18 12:30:00,244.17,244.4,244.07,244.4,11427.0,240.0144,240.2405,239.9161,240.2405,11427.0
2024-10-18 12:40:00,244.41,244.5,244.32,244.39,13802.0,240.2503,240.3388,240.1619,240.2307,13802.0
2024-10-18 12:50:00,244.39,244.71,244.38,244.43,14757.0,240.2307,240.5452,240.2208,240.27,14757.0
2024-10-18 13:00:00,244.44,244.57,244.25,244.38,15924.0,240.2798,240.4076,240.0931,240.2208,15924.0
2024-10-18 13:10:00,244.38,244.68,244.29,244.52,14081.0,240.2208,240.5157,240.1324,240.3585,14081.0
2024-10-18 13:20:00,244.52,244.65,244.37,244.41,8942.0,240.3585,240.4863,240.211,240.2503,8942.0
2024-10-18 13:30:00,244.42,244.46,244.07,244.07,19235.0,240.2602,240.2995,239.9161,239.9161,19235.0
2024-10-18 13:40:00,244.02,244.32,243.96,244.08,13610.0,239.867,240.1619,239.808,239.926,13610.0
2024-10-18 13:50:00,244.14,244.25,243.91,243.91,12536.0,239.9849,240.0931,239.7588,239.7588,12536.0
2024-10-18 14:00:00,243.9,244.13,243.62,244.09,11637.0,239.749,239.9751,239.4738,239.9358,11637.0
2024-10-18 14:10:00,244.17,244.23,244.06,244.22,10224.0,240.0144,240.0734,239.9063,240.0636,10224.0
2024-10-18 14:20:00,244.22,244.43,244.22,244.32,17008.0,240.0636,240.27,240.0636,240.1619,17008.0
2024-10-18 14:30:00,244.36,244.37,244.12,244.12,13359.0,240.2012,240.211,239.9653,239.9653,13359.0
2024-10-18 14:40:00,244.13,244.36,244.02,244.06,15661.0,239.9751,240.2012,239.867,239.9063,15661.0
2024-10-18 14:50:00,244.07,244.13,244.0,244.01,11256.0,239.9161,239.9751,239.8473,239.8571,11256.0
2024-10-18 15:00:00,243.98,243.98,243.75,243.83,11374.0,239.8277,239.8277,239.6016,239.6802,11374.0
2024-10-18 15:10:00,243.8,243.99,243.72,243.83,22701.0,239.6507,239.8375,239.5721,239.6802,22701.0
2024-10-18 15:20:00,243.85,243.91,243.6,243.66,22900.0,239.6999,239.7588,239.4541,239.5131,22900.0
2024-10-18 15:30:00,243.58,243.95,243.53,243.93,21141.0,239.4345,239.7982,239.3853,239.7785,21141.0
2024-10-18 15:40:00,243.93,244.07,243.67,243.93,37327.0,239.7785,239.9161,239.5229,239.7785,37327.0
2024-10-18 15:50:00,243.98,244.26,243.93,244.11,130336.0,239.8277,240.1029,239.7785,239.9554,130336.0
2024-10-21 09:30:00,243.73,243.73,241.53,241.74,29182.0,239.5819,239.5819,237.4194,237.6258,29182.0
2024-10-21 09:40:00,241.74,241.91,241.14,241.17,14744.0,237.6258,237.7929,237.036,237.0655,14744.0
2024-10-21 09:50:00,241.14,241.7,240.7,240.7,11780.0,237.036,237.5865,236.6035,236.6035,11780.0
2024-10-21 10:00:00,240.71,240.81,240.3,240.43,11072.0,236.6133,236.7116,236.2103,236.3381,11072.0
2024-10-21 10:10:00,240.43,240.63,240.25,240.27,8003.0,236.3381,236.5347,236.1611,236.1808,8003.0
2024-10-21 10:20:00,240.24,240.34,239.81,239.88,11726.0,236.1513,236.2496,235.7286,235.7974,11726.0
2024-10-21 10:30:00,239.88,240.49,239.81,240.46,12146.0,235.7974,236.3971,235.7286,236.3676,12146.0
2024-10-21 10:40:00,240.41,240.7,240.07,240.08,16932.0,236.3184,236.6035,235.9842,235.994,16932.0
2024-10-21 10:50:00,240.11,240.41,239.96,240.13,9890.0,236.0235,236.3184,235.8761,236.0432,9890.0
2024-10-21 11:00:00,240.11,240.17,239.41,239.59,17376.0,236.0235,236.0825,235.3354,235.5124,17376.0
2024-10-21 11:10:00,239.65,240.09,239.6,240.07,10604.0,235.5713,236.0039,235.5222,235.9842,10604.0
2024-10-21 11:20:00,240.08,240.08,239.76,239.83,10439.0,235.994,235.994,235.6795,235.7483,10439.0
2024-10-21 11:30:00,239.83,239.9,239.64,239.82,9668.0,235.7483,235.8171,235.5615,235.7385,9668.0
2024-10-21 11:40:00,239.87,239.91,239.6,239.78,21744.0,235.7876,235.8269,235.5222,235.6991,21744.0
2024-10-21 11:50:00,239.79,240.18,239.74,240.09,15253.0,235.709,236.0923,235.6598,236.0039,15253.0
2024-10-21 12:00:00,240.0,240.16,239.88,239.99,7052.0,235.9154,236.0727,235.7974,235.9056,7052.0
2024-10-21 12:10:00,239.95,240.02,239.68,239.76,7244.0,235.8662,235.9351,235.6008,235.6795,7244.0
2024-10-21 12:20:00,239.77,240.14,239.65,240.09,10378.0,235.6893,236.053,235.5713,236.0039,10378.0
2024-10-21 12:30:00,240.03,240.16,239.93,240.01,7236.0,235.9449,236.0727,235.8466,235.9252,7236.0
2024-10-21 12:40:00,240.05,240.19,239.95,240.09,6270.0,235.9645,236.1022,235.8662,236.0039,6270.0
2024-10-21 12:50:00,240.14,240.37,240.06,240.34,8896.0,236.053,236.2791,235.9744,236.2496,8896.0
2024-10-21 13:00:00,240.34,240.39,240.21,240.28,8031.0,236.2496,236.2988,236.1218,236.1906,8031.0
2024-10-21 13:10:00,240.27,240.3,240.1,240.13,11497.0,236.1808,236.2103,236.0137,236.0432,11497.0
2024-10-21 13:20:00,240.18,240.35,240.11,240.13,8789.0,236.0923,236.2594,236.0235,236.0432,8789.0
2024-10-21 13:30:00,240.08,240.13,239.91,239.95,21074.0,235.994,236.0432,235.8269,235.8662,21074.0
2024-10-21 13:40:00,239.95,240.09,239.89,240.0,20319.0,235.8662,236.0039,235.8073,235.9154,20319.0
2024-10-21 13:50:00,239.99,240.22,239.99,240.09,20764.0,235.9056,236.1316,235.9056,236.0039,20764.0
2024-10-21 14:00:00,240.09,240.13,239.88,240.02,17490.0,236.0039,236.0432,235.7974,235.9351,17490.0
2024-10-21 14:10:00,239.99,240.02,239.83,239.88,10643.0,235.9056,235.9351,235.7483,235.7974,10643.0
2024-10-21 14:20:00,239.91,239.92,239.56,239.68,32369.0,235.8269,235.8368,235.4829,235.6008,32369.0
2024-10-21 14:30:00,239.69,239.77,239.6,239.69,18707.0,235.6107,235.6893,235.5222,235.6107,18707.0
2024-10-21 14:40:00,239.68,240.12,239.66,239.91,9303.0,235.6008,236.0333,235.5812,235.8269,9303.0
2024-10-21 14:50:00,239.87,240.07,239.71,239.81,18700.0,235.7876,235.9842,235.6303,235.7286,18700.0
2024-10-21 15:00:00,239.8,239.95,239.79,239.92,11504.0,235.7188,235.8662,235.709,235.8368,11504.0
2024-10-21 15:10:00,239.96,240.23,239.87,240.21,15000.0,235.8761,236.1415,235.7876,236.1218,15000.0
2024-10-21 15:20:00,240.25,240.27,240.0,240.08,14932.0,236.1611,236.1808,235.9154,235.994,14932.0
2024-10-21 15:30:00,240.09,240.11,239.74,239.96,31527.0,236.0039,236.0235,235.6598,235.8761,31527.0
2024-10-21 15:40:00,239.96,240.3,239.96,240.17,16365.0,235.8761,236.2103,235.8761,236.0825,16365.0
2024-10-21 15:50:00,240.09,240.4,239.94,240.34,92124.0,236.0039,236.3086,235.8564,236.2496,92124.0
2024-10-22 09:30:00,241.08,241.46,239.0,239.45,48249.0,236.977,237.3505,234.9324,235.3748,48249.0
2024-10-22 09:40:00,239.57,240.08,239.23,239.55,32089.0,235.4927,235.994,235.1585,235.4731,32089.0
2024-10-22 09:50:00,239.63,239.89,238.63,239.05,34884.0,235.5517,235.8073,234.5687,234.9816,34884.0
2024-10-22 10:00:00,238.95,239.59,238.72,239.22,23890.0,234.8833,235.5124,234.6572,235.1487,23890.0
2024-10-22 10:10:00,239.16,239.77,238.94,239.24,13498.0,235.0897,235.6893,234.8734,235.1683,13498.0
2024-10-22 10:20:00,239.32,239.57,239.0,239.02,13542.0,235.247,235.4927,234.9324,234.9521,13542.0
2024-10-22 10:30:00,239.07,239.83,239.07,239.75,12339.0,235.0012,235.7483,235.0012,235.6696,12339.0
2024-10-22 10:40:00,239.8,240.59,239.78,240.58,19802.0,235.7188,236.4954,235.6991,236.4855,19802.0
2024-10-22 10:50:00,240.59,240.74,240.35,240.38,8475.0,236.4954,236.6428,236.2594,236.2889,8475.0
2024-10-22 11:00:00,240.41,240.41,239.97,240.05,15877.0,236.3184,236.3184,235.8859,235.9645,15877.0
2024-10-22 11:10:00,240.17,240.48,240.17,240.48,9792.0,236.0825,236.3872,236.0825,236.3872,9792.0
2024-10-22 11:20:00,240.4,240.45,240.2,240.35,10157.0,236.3086,236.3577,236.112,236.2594,10157.0
2024-10-22 11:30:00,240.35,240.63,240.35,240.61,10378.0,236.2594,236.5347,236.2594,236.515,10378.0
2024-10-22 11:40:00,240.62,240.65,240.21,240.26,6567.0,236.5248,236.5543,236.1218,236.171,6567.0
2024-10-22 11:50:00,240.24,240.41,240.24,240.29,6921.0,236.1513,236.3184,236.1513,236.2005,6921.0
2024-10-22 12:00:00,240.28,240.58,240.27,240.5,7060.0,236.1906,236.4855,236.1808,236.4069,7060.0
2024-10-22 12:10:00,240.53,240.7,240.48,240.65,5322.0,236.4364,236.6035,236.3872,236.5543,5322.0
2024-10-22 12:20:00,240.61,240.93,240.58,240.87,6342.0,236.515,236.8296,236.4855,236.7706,6342.0
2024-10-22 12:30:00,240.87,241.01,240.84,240.95,15310.0,236.7706,236.9082,236.7411,236.8492,15310.0
2024-10-22 12:40:00,241.0,241.22,240.94,241.14,8845.0,236.8984,237.1146,236.8394,237.036,8845.0
2024-10-22 12:50:00,241.12,241.18,240.87,240.97,5161.0,237.0163,237.0753,236.7706,236.8689,5161.0
2024-10-22 13:00:00,241.02,241.03,240.66,240.66,9514.0,236.918,236.9279,236.5642,236.5642,9514.0
2024-10-22 13:10:00,240.69,240.79,240.64,240.78,8666.0,236.5936,236.6919,236.5445,236.6821,8666.0
2024-10-22 13:20:00,240.75,241.14,240.7,241.11,5822.0,236.6526,237.036,236.6035,237.0065,5822.0
2024-10-22 13:30:00,241.11,241.32,241.03,241.27,10225.0,237.0065,237.2129,236.9279,237.1638,10225.0
2024-10-22 13:40:00,241.24,241.62,241.23,241.58,13644.0,237.1343,237.5078,237.1245,237.4685,13644.0
2024-10-22 13:50:00,241.51,241.63,241.41,241.41,11501.0,237.3997,237.5177,237.3014,237.3014,11501.0
2024-10-22 14:00:00,241.41,241.72,241.27,241.43,22270.0,237.3014,237.6061,237.1638,237.3211,22270.0
2024-10-22 14:10:00,241.43,241.74,241.43,241.63,15921.0,237.3211,237.6258,237.3211,237.5177,15921.0
2024-10-22 14:20:00,241.68,241.75,241.55,241.69,19674.0,237.5668,237.6356,237.439,237.5766,19674.0
2024-10-22 14:30:00,241.69,241.78,241.39,241.43,9509.0,237.5766,237.6651,237.2817,237.3211,9509.0
2024-10-22 14:40:00,241.43,241.49,241.27,241.39,12173.0,237.3211,237.38,237.1638,237.2817,12173.0
2024-10-22 14:50:00,241.37,241.63,241.33,241.54,28767.0,237.2621,237.5177,237.2228,237.4292,28767.0
2024-10-22 15:00:00,241.54,241.57,241.25,241.37,31045.0,237.4292,237.4587,237.1441,237.2621,31045.0
2024-10-22 15:10:00,241.36,241.49,241.27,241.39,19036.0,237.2522,237.38,237.1638,237.2817,19036.0
2024-10-22 15:20:00,241.41,241.49,241.13,241.18,11598.0,237.3014,237.38,237.0262,237.0753,11598.0
2024-10-22 15:30:00,241.18,241.44,241.02,241.33,14197.0,237.0753,237.3309,236.918,237.2228,14197.0
2024-10-22 15:40:00,241.34,241.77,241.25,241.75,25881.0,237.2326,237.6553,237.1441,237.6356,25881.0
2024-10-22 15:50:00,241.78,241.94,241.42,241.49,152981.0,237.6651,237.8224,237.3112,237.38,152981.0
2024-10-23 09:30:00,241.3,241.67,240.11,241.16,61798.0,237.1933,237.557,236.0235,237.0556,61798.0
2024-10-23 09:40:00,241.17,241.65,240.73,241.47,46842.0,237.0655,237.5373,236.633,237.3604,46842.0
2024-10-23 09:50:00,241.53,242.01,241.23,241.24,32711.0,237.4194,237.8912,237.1245,237.1343,32711.0
2024-10-23 10:00:00,241.27,242.19,241.22,241.83,30685.0,237.1638,238.0681,237.1146,237.7142,30685.0
2024-10-23 10:10:00,241.82,241.87,240.62,240.81,11843.0,237.7044,237.7536,236.5248,236.7116,11843.0
2024-10-23 10:20:00,240.74,241.03,240.48,240.95,19522.0,236.6428,236.9279,236.3872,236.8492,19522.0
2024-10-23 10:30:00,240.87,241.08,240.78,240.93,14043.0,236.7706,236.977,236.6821,236.8296,14043.0
2024-10-23 10:40:00,240.94,241.2,240.75,240.75,27169.0,236.8394,237.095,236.6526,236.6526,27169.0
2024-10-23 10:50:00,240.83,241.09,240.49,241.01,20782.0,236.7313,236.9868,236.3971,236.9082,20782.0
2024-10-23 11:00:00,240.96,241.06,240.69,240.77,22338.0,236.8591,236.9574,236.5936,236.6723,22338.0
2024-10-23 11:10:00,240.75,240.81,240.5,240.61,13221.0,236.6526,236.7116,236.4069,236.515,13221.0
2024-10-23 11:20:00,240.64,241.1,240.63,240.92,16578.0,236.5445,236.9967,236.5347,236.8197,16578.0
2024-10-23 11:30:00,240.97,241.29,240.88,241.23,10600.0,236.8689,237.1834,236.7804,237.1245,10600.0
2024-10-23 11:40:00,241.24,241.62,241.13,241.42,19917.0,237.1343,237.5078,237.0262,237.3112,19917.0
2024-10-23 11:50:00,241.44,241.84,241.35,241.62,17010.0,237.3309,237.7241,237.2424,237.5078,17010.0
2024-10-23 12:00:00,241.59,241.7,241.25,241.34,19569.0,237.4783,237.5865,237.1441,237.2326,19569.0
2024-10-23 12:10:00,241.39,241.69,241.35,241.59,21516.0,237.2817,237.5766,237.2424,237.4783,21516.0
2024-10-23 12:20:00,241.61,241.64,241.34,241.42,10835.0,237.498,237.5275,237.2326,237.3112,10835.0
2024-10-23 12:30:00,241.43,241.71,241.32,241.55,13777.0,237.3211,237.5963,237.2129,237.439,13777.0
2024-10-23 12:40:00,241.56,241.81,241.47,241.81,11337.0,237.4488,237.6946,237.3604,237.6946,11337.0
2024-10-23 12:50:00,241.84,241.84,241.36,241.37,15912.0,237.7241,237.7241,237.2522,237.2621,15912.0
2024-10-23 13:00:00,241.33,241.44,241.27,241.36,9758.0,237.2228,237.3309,237.1638,237.2522,9758.0
2024-10-23 13:10:00,241.41,241.57,241.27,241.44,11731.0,237.3014,237.4587,237.1638,237.3309,11731.0
2024-10-23 13:20:00,241.48,241.64,241.41,241.55,18778.0,237.3702,237.5275,237.3014,237.439,18778.0
2024-10-23 13:30:00,241.54,241.54,241.23,241.42,13316.0,237.4292,237.4292,237.1245,237.3112,13316.0
2024-10-23 13:40:00,241.42,241.57,241.33,241.51,15940.0,237.3112,237.4587,237.2228,237.3997,15940.0
2024-10-23 13:50:00,241.5,241.57,241.19,241.3,14716.0,237.3899,237.4587,237.0851,237.1933,14716.0
2024-10-23 14:00:00,241.29,241.29,240.92,241.09,15240.0,237.1834,237.1834,236.8197,236.9868,15240.0
2024-10-23 14:10:00,241.05,241.05,240.62,240.62,12902.0,236.9475,236.9475,236.5248,236.5248,12902.0
2024-10-23 14:20:00,240.67,240.85,240.53,240.66,27654.0,236.574,236.7509,236.4364,236.5642,27654.0
2024-10-23 14:30:00,240.66,241.14,240.64,241.13,26421.0,236.5642,237.036,236.5445,237.0262,26421.0
2024-10-23 14:40:00,241.11,241.47,240.97,241.29,31173.0,237.0065,237.3604,236.8689,237.1834,31173.0
2024-10-23 14:50:00,241.33,241.54,241.21,241.48,20920.0,237.2228,237.4292,237.1048,237.3702,20920.0
2024-10-23 15:00:00,241.49,241.63,241.25,241.5,26848.0,237.38,237.5177,237.1441,237.3899,26848.0
2024-10-23 15:10:00,241.56,241.68,241.18,241.65,27729.0,237.4488,237.5668,237.0753,237.5373,27729.0
2024-10-23 15:20:00,241.65,241.89,241.45,241.76,38131.0,237.5373,237.7732,237.3407,237.6454,38131.0
2024-10-23 15:30:00,241.75,241.79,241.15,241.15,34737.0,237.6356,237.6749,237.0458,237.0458,34737.0
2024-10-23 15:40:00,241.18,241.51,240.96,240.98,46289.0,237.0753,237.3997,236.8591,236.8787,46289.0
2024-10-23 15:50:00,241.0,241.46,240.82,241.25,134793.0,236.8984,237.3505,236.7214,237.1441,134793.0
2024-10-24 09:30:00,229.42,234.0,228.06,230.65,565326.0,225.5155,230.0175,224.1786,226.7245,565326.0
2024-10-24 09:40:00,230.61,231.39,229.84,231.27,242856.0,226.6852,227.4519,225.9283,227.334,242856.0
2024-10-24 09:50:00,231.27,231.68,230.17,230.63,150150.0,227.334,227.737,226.2527,226.7049,150150.0
2024-10-24 10:00:00,230.57,231.9,230.4,230.82,105618.0,226.6459,227.9532,226.4788,226.8916,105618.0
2024-10-24 10:10:00,230.79,231.11,229.96,230.06,81229.0,226.8621,227.1767,226.0463,226.1446,81229.0
2024-10-24 10:20:00,230.09,230.86,229.96,230.86,75877.0,226.1741,226.9309,226.0463,226.9309,75877.0
2024-10-24 10:30:00,230.82,230.84,230.15,230.31,35263.0,226.8916,226.9113,226.233,226.3903,35263.0
2024-10-24 10:40:00,230.36,230.48,229.94,230.12,58064.0,226.4395,226.5574,226.0266,226.2035,58064.0
2024-10-24 10:50:00,230.15,230.33,229.88,230.29,56381.0,226.233,226.41,225.9676,226.3706,56381.0
2024-10-24 11:00:00,230.31,230.59,229.92,230.01,30057.0,226.3903,226.6655,226.0069,226.0954,30057.0
2024-10-24 11:10:00,230.07,230.43,230.01,230.39,36119.0,226.1544,226.5083,226.0954,226.4689,36119.0
2024-10-24 11:20:00,230.39,230.42,229.0,229.08,57256.0,226.4689,226.4984,225.1026,225.1812,57256.0
2024-10-24 11:30:00,229.08,229.13,228.59,228.68,56927.0,225.1812,225.2304,224.6996,224.788,56927.0
2024-10-24 11:40:00,228.71,229.13,228.63,228.72,59995.0,224.8175,225.2304,224.7389,224.8274,59995.0
2024-10-24 11:50:00,228.69,229.35,228.61,229.09,43050.0,224.7979,225.4466,224.7192,225.1911,43050.0
2024-10-24 12:00:00,229.05,229.06,228.3,228.41,41062.0,225.1518,225.1616,224.4145,224.5226,41062.0
2024-10-24 12:10:00,228.48,228.66,228.37,228.37,66416.0,224.5915,224.7684,224.4833,224.4833,66416.0
2024-10-24 12:20:00,228.36,228.73,228.08,228.64,46402.0,224.4735,224.8372,224.1983,224.7487,46402.0
2024-10-24 12:30:00,228.6,228.6,228.27,228.3,24781.0,224.7094,224.7094,224.385,224.4145,24781.0
2024-10-24 12:40:00,228.25,228.38,228.0,228.35,40023.0,224.3654,224.4932,224.1196,224.4637,40023.0
2024-10-24 12:50:00,228.31,228.58,228.09,228.44,22391.0,224.4243,224.6898,224.2081,224.5521,22391.0
2024-10-24 13:00:00,228.38,228.54,228.08,228.1,24471.0,224.4932,224.6504,224.1983,224.2179,24471.0
2024-10-24 13:10:00,228.1,228.3,227.56,228.24,57655.0,224.2179,224.4145,223.6871,224.3555,57655.0
2024-10-24 13:20:00,228.27,228.31,227.77,227.96,32250.0,224.385,224.4243,223.8935,224.0803,32250.0
2024-10-24 13:30:00,227.95,228.45,227.87,228.22,34910.0,224.0705,224.562,223.9918,224.3359,34910.0
2024-10-24 13:40:00,228.19,228.47,228.09,228.09,20443.0,224.3064,224.5816,224.2081,224.2081,20443.0
2024-10-24 13:50:00,228.11,228.61,228.03,228.59,35469.0,224.2278,224.7192,224.1491,224.6996,35469.0
2024-10-24 14:00:00,228.55,228.97,228.34,228.88,29453.0,224.6603,225.0731,224.4538,224.9846,29453.0
2024-10-24 14:10:00,228.88,229.6,228.73,229.59,53775.0,224.9846,225.6924,224.8372,225.6826,53775.0
2024-10-24 14:20:00,229.59,229.84,229.32,229.61,51994.0,225.6826,225.9283,225.4172,225.7022,51994.0
2024-10-24 14:30:00,229.66,229.83,229.41,229.47,30264.0,225.7514,225.9185,225.5056,225.5646,30264.0
2024-10-24 14:40:00,229.46,229.46,229.09,229.13,36326.0,225.5548,225.5548,225.1911,225.2304,36326.0
2024-10-24 14:50:00,229.14,229.37,229.14,229.34,47924.0,225.2402,225.4663,225.2402,225.4368,47924.0
2024-10-24 15:00:00,229.29,229.55,229.06,229.52,34827.0,225.3877,225.6432,225.1616,225.6138,34827.0
2024-10-24 15:10:00,229.47,229.97,229.47,229.9,54987.0,225.5646,226.0561,225.5646,225.9873,54987.0
2024-10-24 15:20:00,229.92,230.44,229.9,230.25,70720.0,226.0069,226.5181,225.9873,226.3313,70720.0
2024-10-24 15:30:00,230.28,230.76,230.24,230.43,72772.0,226.3608,226.8326,226.3215,226.5083,72772.0
2024-10-24 15:40:00,230.38,230.77,230.31,230.65,87694.0,226.4591,226.8425,226.3903,226.7245,87694.0
2024-10-24 15:50:00,230.71,231.57,230.59,230.66,302359.0,226.7835,227.6289,226.6655,226.7344,302359.0
2024-10-25 09:30:00,230.19,231.84,230.19,231.06,61201.0,226.2724,227.8943,226.2724,227.1275,61201.0
2024-10-25 09:40:00,231.0,231.64,230.28,230.28,59019.0,227.0686,227.6977,226.3608,226.3608,59019.0
2024-10-25 09:50:00,230.37,230.58,229.28,229.39,64679.0,226.4493,226.6557,225.3778,225.486,64679.0
2024-10-25 10:00:00,229.43,230.16,229.42,229.78,54170.0,225.5253,226.2429,225.5155,225.8693,54170.0
2024-10-25 10:10:00,229.76,231.03,229.72,230.87,40510.0,225.8497,227.0981,225.8103,226.9408,40510.0
2024-10-25 10:20:00,230.87,231.38,230.41,231.17,46841.0,226.9408,227.4421,226.4886,227.2357,46841.0
2024-10-25 10:30:00,231.24,231.54,230.93,231.42,36810.0,227.3045,227.5994,226.9998,227.4814,36810.0
2024-10-25 10:40:00,231.43,231.64,231.21,231.29,28971.0,227.4912,227.6977,227.275,227.3536,28971.0
2024-10-25 10:50:00,231.25,231.49,231.02,231.3,42364.0,227.3143,227.5502,227.0882,227.3635,42364.0
2024-10-25 11:00:00,231.3,231.38,230.99,231.38,45946.0,227.3635,227.4421,227.0587,227.4421,45946.0
2024-10-25 11:10:00,231.38,231.38,230.72,230.76,30900.0,227.4421,227.4421,226.7933,226.8326,30900.0
2024-10-25 11:20:00,230.76,230.85,230.43,230.5,22207.0,226.8326,226.9211,226.5083,226.5771,22207.0
2024-10-25 11:30:00,230.51,230.99,230.45,230.83,37735.0,226.5869,227.0587,226.5279,226.9015,37735.0
2024-10-25 11:40:00,230.82,231.3,230.64,231.2,33305.0,226.8916,227.3635,226.7147,227.2652,33305.0
2024-10-25 11:50:00,231.21,231.26,230.7,231.03,51521.0,227.275,227.3241,226.7737,227.0981,51521.0
2024-10-25 12:00:00,231.01,231.01,230.63,230.92,31402.0,227.0784,227.0784,226.7049,226.9899,31402.0
2024-10-25 12:10:00,230.97,231.21,230.94,231.18,37726.0,227.0391,227.275,227.0096,227.2455,37726.0
2024-10-25 12:20:00,231.13,231.16,230.85,231.02,36303.0,227.1964,227.2258,226.9211,227.0882,36303.0
2024-10-25 12:30:00,231.04,231.08,230.79,230.98,43066.0,227.1079,227.1472,226.8621,227.0489,43066.0
2024-10-25 12:40:00,230.98,231.24,230.97,231.11,31499.0,227.0489,227.3045,227.0391,227.1767,31499.0
2024-10-25 12:50:00,231.11,231.11,230.86,231.05,20670.0,227.1767,227.1767,226.9309,227.1177,20670.0
2024-10-25 13:00:00,231.04,231.17,230.85,231.12,35172.0,227.1079,227.2357,226.9211,227.1865,35172.0
2024-10-25 13:10:00,231.15,231.16,230.97,230.99,35412.0,227.216,227.2258,227.0391,227.0587,35412.0
2024-10-25 13:20:00,230.98,231.38,230.82,231.21,27826.0,227.0489,227.4421,226.8916,227.275,27826.0
2024-10-25 13:30:00,231.17,231.17,230.62,230.74,34495.0,227.2357,227.2357,226.695,226.813,34495.0
2024-10-25 13:40:00,230.72,230.82,230.3,230.75,33731.0,226.7933,226.8916,226.3805,226.8228,33731.0
2024-10-25 13:50:00,230.74,230.93,230.42,230.5,32219.0,226.813,226.9998,226.4984,226.5771,32219.0
2024-10-25 14:00:00,230.47,230.96,230.46,230.79,50675.0,226.5476,227.0292,226.5378,226.8621,50675.0
2024-10-25 14:10:00,230.74,231.07,230.61,230.95,24889.0,226.813,227.1374,226.6852,227.0194,24889.0
2024-10-25 14:20:00,230.96,231.21,230.62,231.11,27763.0,227.0292,227.275,226.695,227.1767,27763.0
2024-10-25 14:30:00,231.06,231.28,230.97,231.22,24312.0,227.1275,227.3438,227.0391,227.2848,24312.0
2024-10-25 14:40:00,231.22,231.7,231.1,231.67,19438.0,227.2848,227.7567,227.1669,227.7272,19438.0
2024-10-25 14:50:00,231.66,231.88,231.6,231.65,29514.0,227.7173,227.9336,227.6584,227.7075,29514.0
2024-10-25 15:00:00,231.62,231.82,231.46,231.7,22640.0,227.678,227.8746,227.5207,227.7567,22640.0
2024-10-25 15:10:00,231.69,231.72,231.33,231.53,32359.0,227.7468,227.7763,227.3929,227.5895,32359.0
2024-10-25 15:20:00,231.49,231.67,230.9,231.15,28643.0,227.5502,227.7272,226.9703,227.216,28643.0
2024-10-25 15:30:00,231.11,231.23,230.88,231.0,58405.0,227.1767,227.2947,226.9506,227.0686,58405.0
2024-10-25 15:40:00,231.04,231.08,230.7,230.76,53255.0,227.1079,227.1472,226.7737,226.8326,53255.0
2024-10-25 15:50:00,230.76,230.94,230.27,230.29,191662.0,226.8326,227.0096,226.351,226.3706,191662.0
2024-10-28 09:30:00,230.06,232.25,230.06,231.99,54156.0,226.1446,228.2973,226.1446,228.0417,54156.0
2024-10-28 09:40:00,232.06,232.49,231.8,232.05,28060.0,228.1105,228.5332,227.8549,228.1007,28060.0
2024-10-28 09:50:00,232.05,232.54,231.84,231.95,28464.0,228.1007,228.5824,227.8943,228.0024,28464.0
2024-10-28 10:00:00,231.94,232.53,231.76,232.45,42735.0,227.9926,228.5725,227.8156,228.4939,42735.0
2024-10-28 10:10:00,232.51,232.99,232.44,232.74,21678.0,228.5529,229.0247,228.4841,228.779,21678.0
2024-10-28 10:20:00,232.74,233.46,232.6,233.31,19849.0,228.779,229.4867,228.6413,229.3393,19849.0
2024-10-28 10:30:00,233.19,233.26,232.6,232.74,19936.0,229.2213,229.2901,228.6413,228.779,19936.0
2024-10-28 10:40:00,232.65,232.65,232.24,232.3,17894.0,228.6905,228.6905,228.2875,228.3464,17894.0
2024-10-28 10:50:00,232.33,232.76,232.32,232.48,18930.0,228.3759,228.7986,228.3661,228.5234,18930.0
2024-10-28 11:00:00,232.48,232.56,232.0,232.03,31356.0,228.5234,228.602,228.0515,228.081,31356.0
2024-10-28 11:10:00,232.0,232.37,231.95,231.97,23147.0,228.0515,228.4152,228.0024,228.0221,23147.0
2024-10-28 11:20:00,231.97,232.05,231.63,231.74,18518.0,228.0221,228.1007,227.6878,227.796,18518.0
2024-10-28 11:30:00,231.75,231.82,231.61,231.74,23385.0,227.8058,227.8746,227.6682,227.796,23385.0
2024-10-28 11:40:00,231.74,231.85,231.61,231.77,57549.0,227.796,227.9041,227.6682,227.8255,57549.0
2024-10-28 11:50:00,231.78,232.0,231.77,231.82,26798.0,227.8353,228.0515,227.8255,227.8746,26798.0
2024-10-28 12:00:00,231.81,232.14,231.76,232.14,18384.0,227.8648,228.1892,227.8156,228.1892,18384.0
2024-10-28 12:10:00,232.18,232.57,232.17,232.31,18417.0,228.2285,228.6118,228.2187,228.3563,18417.0
2024-10-28 12:20:00,232.31,232.31,231.77,231.77,15959.0,228.3563,228.3563,227.8255,227.8255,15959.0
2024-10-28 12:30:00,231.76,231.81,231.24,231.35,20888.0,227.8156,227.8648,227.3045,227.4126,20888.0
2024-10-28 12:40:00,231.36,231.62,231.3,231.5,24626.0,227.4224,227.678,227.3635,227.5601,24626.0
2024-10-28 12:50:00,231.54,231.81,231.49,231.71,20907.0,227.5994,227.8648,227.5502,227.7665,20907.0
2024-10-28 13:00:00,231.7,231.94,231.5,231.85,16286.0,227.7567,227.9926,227.5601,227.9041,16286.0
2024-10-28 13:10:00,231.87,231.89,231.51,231.54,13135.0,227.9238,227.9434,227.5699,227.5994,13135.0
2024-10-28 13:20:00,231.55,231.9,231.5,231.7,17830.0,227.6092,227.9532,227.5601,227.7567,17830.0
2024-10-28 13:30:00,231.72,231.9,231.61,231.82,12982.0,227.7763,227.9532,227.6682,227.8746,12982.0
2024-10-28 13:40:00,231.82,232.15,231.79,232.09,16481.0,227.8746,228.199,227.8451,228.14,16481.0
2024-10-28 13:50:00,232.09,232.13,231.93,231.99,17801.0,228.14,228.1793,227.9827,228.0417,17801.0
2024-10-28 14:00:00,231.96,232.01,231.77,231.84,18841.0,228.0122,228.0614,227.8255,227.8943,18841.0
2024-10-28 14:10:00,231.83,232.0,231.77,231.84,14825.0,227.8844,228.0515,227.8255,227.8943,14825.0
2024-10-28 14:20:00,231.82,231.82,231.66,231.67,16736.0,227.8746,227.8746,227.7173,227.7272,16736.0
2024-10-28 14:30:00,231.67,231.73,231.58,231.7,18049.0,227.7272,227.7861,227.6387,227.7567,18049.0
2024-10-28 14:40:00,231.72,231.82,231.58,231.78,47726.0,227.7763,227.8746,227.6387,227.8353,47726.0
2024-10-28 14:50:00,231.8,232.04,231.74,231.74,24751.0,227.8549,228.0909,227.796,227.796,24751.0
2024-10-28 15:00:00,231.73,232.11,231.64,231.9,30586.0,227.7861,228.1597,227.6977,227.9532,30586.0
2024-10-28 15:10:00,231.96,232.08,231.89,231.95,27818.0,228.0122,228.1302,227.9434,228.0024,27818.0
2024-10-28 15:20:00,231.94,232.31,231.94,232.18,25592.0,227.9926,228.3563,227.9926,228.2285,25592.0
2024-10-28 15:30:00,232.21,232.46,232.07,232.17,54537.0,228.258,228.5037,228.1204,228.2187,54537.0
2024-10-28 15:40:00,232.17,232.33,231.95,232.01,44932.0,228.2187,228.3759,228.0024,228.0614,44932.0
2024-10-28 15:50:00,232.01,232.2,231.88,232.08,157659.0,228.0614,228.2481,227.9336,228.1302,157659.0
2024-10-29 09:30:00,232.11,233.08,231.46,231.82,85134.0,228.1597,229.1132,227.5207,227.8746,85134.0
2024-10-29 09:40:00,231.81,232.56,231.76,232.39,21023.0,227.8648,228.602,227.8156,228.4349,21023.0
2024-10-29 09:50:00,232.54,233.02,232.24,232.44,37712.0,228.5824,229.0542,228.2875,228.4841,37712.0
2024-10-29 10:00:00,232.39,233.06,232.28,232.87,50555.0,228.4349,229.0935,228.3268,228.9067,50555.0
2024-10-29 10:10:00,232.81,233.61,232.79,233.47,23199.0,228.8478,229.6341,228.8281,229.4965,23199.0
2024-10-29 10:20:00,233.47,233.98,233.21,233.45,40294.0,229.4965,229.9978,229.241,229.4769,40294.0
2024-10-29 10:30:00,233.48,234.15,233.43,234.1,26026.0,229.5064,230.165,229.4572,230.1158,26026.0
2024-10-29 10:40:00,234.1,234.22,233.86,234.22,48894.0,230.1158,230.2338,229.8799,230.2338,48894.0
2024-10-29 10:50:00,234.26,234.33,234.0,234.04,37215.0,230.2731,230.3419,230.0175,230.0568,37215.0
2024-10-29 11:00:00,234.03,234.1,233.65,233.69,22885.0,230.047,230.1158,229.6735,229.7128,22885.0
2024-10-29 11:10:00,233.61,233.94,233.49,233.71,27589.0,229.6341,229.9585,229.5162,229.7324,27589.0
2024-10-29 11:20:00,233.65,233.65,233.33,233.45,25577.0,229.6735,229.6735,229.3589,229.4769,25577.0
2024-10-29 11:30:00,233.5,233.85,233.46,233.81,26706.0,229.526,229.8701,229.4867,229.8307,26706.0
2024-10-29 11:40:00,233.78,233.81,233.52,233.68,27829.0,229.8013,229.8307,229.5457,229.703,27829.0
2024-10-29 11:50:00,233.67,233.67,233.36,233.45,21308.0,229.6931,229.6931,229.3884,229.4769,21308.0
2024-10-29 12:00:00,233.51,233.8,233.47,233.79,41423.0,229.5358,229.8209,229.4965,229.8111,41423.0
2024-10-29 12:10:00,233.79,234.19,233.79,234.14,25785.0,229.8111,230.2043,229.8111,230.1551,25785.0
2024-10-29 12:20:00,234.1,234.1,233.79,233.82,22517.0,230.1158,230.1158,229.8111,229.8406,22517.0
2024-10-29 12:30:00,233.82,234.04,233.51,233.84,32708.0,229.8406,230.0568,229.5358,229.8602,32708.0
2024-10-29 12:40:00,233.86,234.19,233.8,233.84,35218.0,229.8799,230.2043,229.8209,229.8602,35218.0
2024-10-29 12:50:00,233.89,234.23,233.88,234.11,24642.0,229.9094,230.2436,229.8995,230.1256,24642.0
2024-10-29 13:00:00,234.16,234.38,233.86,233.86,26778.0,230.1748,230.391,229.8799,229.8799,26778.0
2024-10-29 13:10:00,233.86,234.13,233.86,234.03,26548.0,229.8799,230.1453,229.8799,230.047,26548.0
2024-10-29 13:20:00,234.02,234.04,233.66,233.79,31107.0,230.0372,230.0568,229.6833,229.8111,31107.0
2024-10-29 13:30:00,233.82,234.01,233.66,233.92,57527.0,229.8406,230.0273,229.6833,229.9389,57527.0
2024-10-29 13:40:00,233.92,234.1,233.79,233.96,26295.0,229.9389,230.1158,229.8111,229.9782,26295.0
2024-10-29 13:50:00,233.99,234.22,233.96,234.12,20786.0,230.0077,230.2338,229.9782,230.1355,20786.0
2024-10-29 14:00:00,234.12,234.27,234.01,234.02,31576.0,230.1355,230.2829,230.0273,230.0372,31576.0
2024-10-29 14:10:00,233.97,233.99,233.5,233.71,47235.0,229.988,230.0077,229.526,229.7324,47235.0
2024-10-29 14:20:00,233.74,233.97,233.63,233.91,43615.0,229.7619,229.988,229.6538,229.929,43615.0
2024-10-29 14:30:00,233.9,234.07,233.67,233.75,37241.0,229.9192,230.0863,229.6931,229.7718,37241.0
2024-10-29 14:40:00,233.7,233.73,233.34,233.69,47822.0,229.7226,229.7521,229.3687,229.7128,47822.0
2024-10-29 14:50:00,233.73,233.73,233.06,233.12,49926.0,229.7521,229.7521,229.0935,229.1525,49926.0
2024-10-29 15:00:00,233.06,233.09,232.54,232.73,44070.0,229.0935,229.123,228.5824,228.7691,44070.0
2024-10-29 15:10:00,232.71,232.87,232.62,232.8,27894.0,228.7495,228.9067,228.661,228.8379,27894.0
2024-10-29 15:20:00,232.8,232.83,232.58,232.8,24517.0,228.8379,228.8674,228.6217,228.8379,24517.0
2024-10-29 15:30:00,232.78,232.8,232.49,232.65,44953.0,228.8183,228.8379,228.5332,228.6905,44953.0
2024-10-29 15:40:00,232.69,232.82,232.51,232.7,45839.0,228.7298,228.8576,228.5529,228.7396,45839.0
2024-10-29 15:50:00,232.68,232.76,231.83,232.02,155211.0,228.72,228.7986,227.8844,228.0712,155211.0
2024-10-30 09:30:00,231.5,233.68,231.27,233.57,57029.0,227.5601,229.703,227.334,229.5948,57029.0
2024-10-30 09:40:00,233.57,233.79,233.03,233.31,22977.0,229.5948,229.8111,229.064,229.3393,22977.0
2024-10-30 09:50:00,233.24,233.66,232.95,233.36,38689.0,229.2704,229.6833,228.9854,229.3884,38689.0
2024-10-30 10:00:00,233.33,233.75,233.1,233.75,31321.0,229.3589,229.7718,229.1328,229.7718,31321.0
2024-10-30 10:10:00,233.78,234.65,233.68,234.36,22896.0,229.8013,230.6564,229.703,230.3714,22896.0
2024-10-30 10:20:00,234.25,234.3,233.81,234.29,50764.0,230.2633,230.3124,229.8307,230.3026,50764.0
2024-10-30 10:30:00,234.18,234.36,233.98,234.31,36244.0,230.1944,230.3714,229.9978,230.3222,36244.0
2024-10-30 10:40:00,234.3,234.6,234.08,234.37,22075.0,230.3124,230.6073,230.0961,230.3812,22075.0
2024-10-30 10:50:00,234.37,234.44,234.0,234.02,30873.0,230.3812,230.45,230.0175,230.0372,30873.0
2024-10-30 11:00:00,234.01,234.15,233.05,233.12,38978.0,230.0273,230.165,229.0837,229.1525,38978.0
2024-10-30 11:10:00,233.05,233.4,232.88,233.22,21407.0,229.0837,229.4277,228.9166,229.2508,21407.0
2024-10-30 11:20:00,233.2,233.2,232.17,232.33,22652.0,229.2311,229.2311,228.2187,228.3759,22652.0
2024-10-30 11:30:00,232.38,232.57,232.33,232.48,27939.0,228.4251,228.6118,228.3759,228.5234,27939.0
2024-10-30 11:40:00,232.51,232.83,232.48,232.63,25936.0,228.5529,228.8674,228.5234,228.6708,25936.0
2024-10-30 11:50:00,232.65,232.77,232.52,232.56,12181.0,228.6905,228.8084,228.5627,228.602,12181.0
2024-10-30 12:00:00,232.6,232.61,232.32,232.42,59610.0,228.6413,228.6512,228.3661,228.4644,59610.0
2024-10-30 12:10:00,232.41,232.42,232.12,232.36,12877.0,228.4546,228.4644,228.1695,228.4054,12877.0
2024-10-30 12:20:00,232.41,232.55,232.3,232.45,13883.0,228.4546,228.5922,228.3464,228.4939,13883.0
2024-10-30 12:30:00,232.47,232.73,232.46,232.55,12110.0,228.5135,228.7691,228.5037,228.5922,12110.0
2024-10-30 12:40:00,232.52,232.52,232.17,232.27,8508.0,228.5627,228.5627,228.2187,228.317,8508.0
2024-10-30 12:50:00,232.21,232.28,232.12,232.12,8995.0,228.258,228.3268,228.1695,228.1695,8995.0
2024-10-30 13:00:00,232.11,232.49,232.1,232.43,16636.0,228.1597,228.5332,228.1498,228.4742,16636.0
2024-10-30 13:10:00,232.43,232.63,232.42,232.57,13972.0,228.4742,228.6708,228.4644,228.6118,13972.0
2024-10-30 13:20:00,232.58,233.3,232.57,233.09,49333.0,228.6217,229.3294,228.6118,229.123,49333.0
2024-10-30 13:30:00,233.05,233.05,232.77,232.98,17526.0,229.0837,229.0837,228.8084,229.0149,17526.0
2024-10-30 13:40:00,232.98,233.07,232.63,232.75,21280.0,229.0149,229.1033,228.6708,228.7888,21280.0
2024-10-30 13:50:00,232.75,232.78,232.38,232.39,21738.0,228.7888,228.8183,228.4251,228.4349,21738.0
2024-10-30 14:00:00,232.4,232.97,232.39,232.95,17646.0,228.4447,229.005,228.4349,228.9854,17646.0
2024-10-30 14:10:00,232.95,233.1,232.77,232.77,16011.0,228.9854,229.1328,228.8084,228.8084,16011.0
2024-10-30 14:20:00,232.78,232.83,232.46,232.46,21703.0,228.8183,228.8674,228.5037,228.5037,21703.0
2024-10-30 14:30:00,232.44,232.63,232.31,232.31,19640.0,228.4841,228.6708,228.3563,228.3563,19640.0
2024-10-30 14:40:00,232.34,232.61,232.34,232.58,23007.0,228.3858,228.6512,228.3858,228.6217,23007.0
2024-10-30 14:50:00,232.52,232.59,232.32,232.39,24573.0,228.5627,228.6315,228.3661,228.4349,24573.0
2024-10-30 15:00:00,232.39,232.4,232.16,232.26,35984.0,228.4349,228.4447,228.2088,228.3071,35984.0
2024-10-30 15:10:00,232.26,232.61,232.25,232.57,28752.0,228.3071,228.6512,228.2973,228.6118,28752.0
2024-10-30 15:20:00,232.6,232.7,232.58,232.58,17259.0,228.6413,228.7396,228.6217,228.6217,17259.0
2024-10-30 15:30:00,232.58,232.64,232.29,232.59,39388.0,228.6217,228.6807,228.3366,228.6315,39388.0
2024-10-30 15:40:00,232.58,232.58,232.17,232.23,54889.0,228.6217,228.6217,228.2187,228.2776,54889.0
2024-10-30 15:50:00,232.21,232.57,231.92,232.29,208212.0,228.258,228.6118,227.9729,228.3366,208212.0
2024-10-31 09:30:00,230.74,231.8,230.29,231.63,40214.0,226.813,227.8549,226.3706,227.6878,40214.0
2024-10-31 09:40:00,231.97,232.27,231.43,231.81,19336.0,228.0221,228.317,227.4912,227.8648,19336.0
2024-10-31 09:50:00,231.78,232.67,231.68,232.67,20285.0,227.8353,228.7101,227.737,228.7101,20285.0
2024-10-31 10:00:00,232.67,233.37,232.08,232.43,47708.0,228.7101,229.3982,228.1302,228.4742,47708.0
2024-10-31 10:10:00,232.43,232.99,232.19,232.84,32183.0,228.4742,229.0247,228.2383,228.8772,32183.0
2024-10-31 10:20:00,232.9,233.17,232.78,233.14,26977.0,228.9362,229.2016,228.8183,229.1721,26977.0
2024-10-31 10:30:00,233.18,233.71,233.05,233.36,24696.0,229.2115,229.7324,229.0837,229.3884,24696.0
2024-10-31 10:40:00,233.21,233.68,233.04,233.53,17207.0,229.241,229.703,229.0738,229.5555,17207.0
2024-10-31 10:50:00,233.53,233.56,232.99,233.37,37025.0,229.5555,229.585,229.0247,229.3982,37025.0
2024-10-31 11:00:00,233.25,233.78,232.8,233.54,45108.0,229.2803,229.8013,228.8379,229.5653,45108.0
2024-10-31 11:10:00,233.52,233.74,233.34,233.5,15904.0,229.5457,229.7619,229.3687,229.526,15904.0
2024-10-31 11:20:00,233.47,233.84,232.98,233.1,19997.0,229.4965,229.8602,229.0149,229.1328,19997.0
2024-10-31 11:30:00,233.14,233.42,232.97,233.06,12827.0,229.1721,229.4474,229.005,229.0935,12827.0
2024-10-31 11:40:00,232.99,233.1,232.84,232.92,24765.0,229.0247,229.1328,228.8772,228.9559,24765.0
2024-10-31 11:50:00,232.92,233.15,232.6,233.13,20182.0,228.9559,229.182,228.6413,229.1623,20182.0
2024-10-31 12:00:00,233.18,233.53,233.13,233.32,13676.0,229.2115,229.5555,229.1623,229.3491,13676.0
2024-10-31 12:10:00,233.33,233.72,233.31,233.52,15733.0,229.3589,229.7423,229.3393,229.5457,15733.0
2024-10-31 12:20:00,233.54,233.71,233.48,233.6,17959.0,229.5653,229.7324,229.5064,229.6243,17959.0
2024-10-31 12:30:00,233.56,233.56,233.01,233.06,15777.0,229.585,229.585,229.0444,229.0935,15777.0
2024-10-31 12:40:00,233.06,233.14,232.9,232.9,14538.0,229.0935,229.1721,228.9362,228.9362,14538.0
2024-10-31 12:50:00,232.93,233.02,232.81,233.0,16247.0,228.9657,229.0542,228.8478,229.0345,16247.0
2024-10-31 13:00:00,232.99,233.2,232.97,233.19,24402.0,229.0247,229.2311,229.005,229.2213,24402.0
2024-10-31 13:10:00,233.2,233.36,233.15,233.27,10357.0,229.2311,229.3884,229.182,229.2999,10357.0
2024-10-31 13:20:00,233.3,233.67,233.23,233.49,8796.0,229.3294,229.6931,229.2606,229.5162,8796.0
2024-10-31 13:30:00,233.46,233.5,233.22,233.29,14214.0,229.4867,229.526,229.2508,229.3196,14214.0
2024-10-31 13:40:00,233.26,233.4,233.18,233.4,11416.0,229.2901,229.4277,229.2115,229.4277,11416.0
2024-10-31 13:50:00,233.38,233.38,233.14,233.32,11151.0,229.4081,229.4081,229.1721,229.3491,11151.0
2024-10-31 14:00:00,233.34,233.4,233.19,233.29,15065.0,229.3687,229.4277,229.2213,229.3196,15065.0
2024-10-31 14:10:00,233.26,233.38,233.17,233.18,9095.0,229.2901,229.4081,229.2016,229.2115,9095.0
2024-10-31 14:20:00,233.18,233.64,233.18,233.64,14553.0,229.2115,229.6636,229.2115,229.6636,14553.0
2024-10-31 14:30:00,233.63,233.65,233.35,233.41,19338.0,229.6538,229.6735,229.3786,229.4375,19338.0
2024-10-31 14:40:00,233.46,233.77,233.27,233.61,14114.0,229.4867,229.7914,229.2999,229.6341,14114.0
2024-10-31 14:50:00,233.54,233.73,233.41,233.56,16741.0,229.5653,229.7521,229.4375,229.585,16741.0
2024-10-31 15:00:00,233.57,233.63,233.25,233.59,18730.0,229.5948,229.6538,229.2803,229.6145,18730.0
2024-10-31 15:10:00,233.61,233.71,233.3,233.41,19500.0,229.6341,229.7324,229.3294,229.4375,19500.0
2024-10-31 15:20:00,233.47,233.79,233.3,233.43,20127.0,229.4965,229.8111,229.3294,229.4572,20127.0
2024-10-31 15:30:00,233.43,233.49,232.92,232.92,28793.0,229.4572,229.5162,228.9559,228.9559,28793.0
2024-10-31 15:40:00,232.91,233.46,232.89,233.32,34401.0,228.9461,229.4867,228.9264,229.3491,34401.0
2024-10-31 15:50:00,233.39,233.44,231.97,232.08,134061.0,229.4179,229.467,228.0221,228.1302,134061.0
2024-11-01 09:30:00,233.55,233.84,232.3,233.25,65528.0,229.5752,229.8602,228.3464,229.2803,65528.0
2024-11-01 09:40:00,233.26,234.24,233.04,234.13,13033.0,229.2901,230.2534,229.0738,230.1453,13033.0
2024-11-01 09:50:00,234.14,234.37,233.71,233.99,29613.0,230.1551,230.3812,229.7324,230.0077,29613.0
2024-11-01 10:00:00,234.12,234.73,233.89,234.65,24775.0,230.1355,230.7351,229.9094,230.6564,24775.0
2024-11-01 10:10:00,234.75,234.84,234.22,234.27,27864.0,230.7547,230.8432,230.2338,230.2829,27864.0
2024-11-01 10:20:00,234.3,234.46,234.0,234.16,14803.0,230.3124,230.4697,230.0175,230.1748,14803.0
2024-11-01 10:30:00,234.15,234.28,233.8,233.8,56384.0,230.165,230.2927,229.8209,229.8209,56384.0
2024-11-01 10:40:00,233.95,233.95,233.51,233.63,20311.0,229.9684,229.9684,229.5358,229.6538,20311.0
2024-11-01 10:50:00,233.63,233.87,233.43,233.8,34318.0,229.6538,229.8897,229.4572,229.8209,34318.0
2024-11-01 11:00:00,233.78,233.93,233.59,233.74,10782.0,229.8013,229.9487,229.6145,229.7619,10782.0
2024-11-01 11:10:00,233.78,234.27,233.78,234.25,10055.0,229.8013,230.2829,229.8013,230.2633,10055.0
2024-11-01 11:20:00,234.3,234.56,234.13,234.43,11479.0,230.3124,230.568,230.1453,230.4402,11479.0
2024-11-01 11:30:00,234.48,234.48,234.26,234.39,15113.0,230.4893,230.4893,230.2731,230.4009,15113.0
2024-11-01 11:40:00,234.39,234.41,233.71,233.76,47033.0,230.4009,230.4205,229.7324,229.7816,47033.0
2024-11-01 11:50:00,233.71,233.86,233.62,233.72,16155.0,229.7324,229.8799,229.644,229.7423,16155.0
2024-11-01 12:00:00,233.76,234.2,233.74,234.17,9189.0,229.7816,230.2141,229.7619,230.1846,9189.0
2024-11-01 12:10:00,234.2,234.33,233.96,234.03,7799.0,230.2141,230.3419,229.9782,230.047,7799.0
2024-11-01 12:20:00,234.0,234.02,233.71,233.72,6779.0,230.0175,230.0372,229.7324,229.7423,6779.0
2024-11-01 12:30:00,233.76,234.05,233.72,234.01,4745.0,229.7816,230.0667,229.7423,230.0273,4745.0
2024-11-01 12:40:00,233.98,234.0,233.63,233.72,11989.0,229.9978,230.0175,229.6538,229.7423,11989.0
2024-11-01 12:50:00,233.72,233.88,233.68,233.79,9653.0,229.7423,229.8995,229.703,229.8111,9653.0
2024-11-01 13:00:00,233.85,233.86,233.56,233.66,13357.0,229.8701,229.8799,229.585,229.6833,13357.0
2024-11-01 13:10:00,233.55,234.01,233.53,233.88,28690.0,229.5752,230.0273,229.5555,229.8995,28690.0
2024-11-01 13:20:00,233.88,234.23,233.83,233.99,62707.0,229.8995,230.2436,229.8504,230.0077,62707.0
2024-11-01 13:30:00,234.0,234.05,233.3,233.41,18834.0,230.0175,230.0667,229.3294,229.4375,18834.0
2024-11-01 13:40:00,233.41,233.41,232.82,232.89,24399.0,229.4375,229.4375,228.8576,228.9264,24399.0
2024-11-01 13:50:00,232.96,233.33,232.84,232.87,20056.0,228.9952,229.3589,228.8772,228.9067,20056.0
2024-11-01 14:00:00,232.81,233.11,232.65,232.7,12229.0,228.8478,229.1427,228.6905,228.7396,12229.0
2024-11-01 14:10:00,232.73,232.94,232.58,232.8,15467.0,228.7691,228.9755,228.6217,228.8379,15467.0
2024-11-01 14:20:00,232.8,232.98,232.67,232.87,21628.0,228.8379,229.0149,228.7101,228.9067,21628.0
2024-11-01 14:30:00,232.87,233.05,232.73,233.04,23353.0,228.9067,229.0837,228.7691,229.0738,23353.0
2024-11-01 14:40:00,233.11,233.31,233.03,233.09,28313.0,229.1427,229.3393,229.064,229.123,28313.0
2024-11-01 14:50:00,233.13,233.29,232.98,233.13,20247.0,229.1623,229.3196,229.0149,229.1623,20247.0
2024-11-01 15:00:00,233.12,233.38,232.96,233.33,30514.0,229.1525,229.4081,228.9952,229.3589,30514.0
2024-11-01 15:10:00,233.33,233.46,233.27,233.39,30557.0,229.3589,229.4867,229.2999,229.4179,30557.0
2024-11-01 15:20:00,233.37,233.5,233.11,233.18,27528.0,229.3982,229.526,229.1427,229.2115,27528.0
2024-11-01 15:30:00,233.17,233.28,232.75,232.78,40906.0,229.2016,229.3098,228.7888,228.8183,40906.0
2024-11-01 15:40:00,232.79,233.05,232.63,232.78,25614.0,228.8281,229.0837,228.6708,228.8183,25614.0
2024-11-01 15:50:00,232.76,232.86,232.34,232.68,141416.0,228.7986,228.8969,228.3858,228.72,141416.0
2024-11-04 09:30:00,231.95,233.23,231.56,232.15,45821.0,228.0024,229.2606,227.619,228.199,45821.0
2024-11-04 09:40:00,232.13,233.02,231.81,232.28,25091.0,228.1793,229.0542,227.8648,228.3268,25091.0
2024-11-04 09:50:00,232.28,232.28,231.5,231.86,8090.0,228.3268,228.3268,227.5601,227.9139,8090.0
2024-11-04 10:00:00,231.87,232.04,231.26,231.26,21894.0,227.9238,228.0909,227.3241,227.3241,21894.0
2024-11-04 10:10:00,231.37,231.68,231.32,231.34,10475.0,227.4323,227.737,227.3831,227.4028,10475.0
2024-11-04 10:20:00,231.55,231.71,231.14,231.33,8246.0,227.6092,227.7665,227.2062,227.3929,8246.0
2024-11-04 10:30:00,231.37,231.55,230.92,231.0,20129.0,227.4323,227.6092,226.9899,227.0686,20129.0
2024-11-04 10:40:00,231.01,231.05,230.56,230.93,20383.0,227.0784,227.1177,226.6361,226.9998,20383.0
2024-11-04 10:50:00,230.77,231.09,230.67,230.74,11001.0,226.8425,227.157,226.7442,226.813,11001.0
2024-11-04 11:00:00,230.67,230.73,230.34,230.34,15811.0,226.7442,226.8032,226.4198,226.4198,15811.0
2024-11-04 11:10:00,230.45,230.53,230.2,230.31,14592.0,226.5279,226.6066,226.2822,226.3903,14592.0
2024-11-04 11:20:00,230.4,230.63,230.23,230.3,4777.0,226.4788,226.7049,226.3117,226.3805,4777.0
2024-11-04 11:30:00,230.29,230.29,229.85,229.97,17117.0,226.3706,226.3706,225.9381,226.0561,17117.0
2024-11-04 11:40:00,229.9,230.01,229.54,229.61,5913.0,225.9873,226.0954,225.6334,225.7022,5913.0
2024-11-04 11:50:00,229.58,229.74,229.46,229.59,11512.0,225.6727,225.83,225.5548,225.6826,11512.0
2024-11-04 12:00:00,229.69,229.74,229.5,229.5,5061.0,225.7809,225.83,225.5941,225.5941,5061.0
2024-11-04 12:10:00,229.45,229.88,229.45,229.82,6674.0,225.5449,225.9676,225.5449,225.9086,6674.0
2024-11-04 12:20:00,229.87,230.19,229.87,230.03,6895.0,225.9578,226.2724,225.9578,226.1151,6895.0
2024-11-04 12:30:00,230.07,230.21,229.99,230.0,4688.0,226.1544,226.292,226.0758,226.0856,4688.0
2024-11-04 12:40:00,230.08,230.11,229.92,229.97,14143.0,226.1642,226.1937,226.0069,226.0561,14143.0
2024-11-04 12:50:00,230.01,230.13,229.88,229.89,6150.0,226.0954,226.2134,225.9676,225.9775,6150.0
2024-11-04 13:00:00,229.88,229.95,229.44,229.55,12849.0,225.9676,226.0364,225.5351,225.6432,12849.0
2024-11-04 13:10:00,229.62,230.18,229.53,230.18,11312.0,225.7121,226.2625,225.6236,226.2625,11312.0
2024-11-04 13:20:00,230.19,230.29,230.05,230.07,11831.0,226.2724,226.3706,226.1347,226.1544,11831.0
2024-11-04 13:30:00,229.98,230.21,229.91,230.04,15769.0,226.0659,226.292,225.9971,226.1249,15769.0
2024-11-04 13:40:00,230.06,230.35,230.05,230.15,12828.0,226.1446,226.4296,226.1347,226.233,12828.0
2024-11-04 13:50:00,230.13,230.18,229.58,229.58,18676.0,226.2134,226.2625,225.6727,225.6727,18676.0
2024-11-04 14:00:00,229.65,229.96,229.61,229.7,12269.0,225.7415,226.0463,225.7022,225.7907,12269.0
2024-11-04 14:10:00,229.68,229.79,229.58,229.66,13800.0,225.771,225.8792,225.6727,225.7514,13800.0
2024-11-04 14:20:00,229.58,230.0,229.58,229.87,11869.0,225.6727,226.0856,225.6727,225.9578,11869.0
2024-11-04 14:30:00,229.81,230.07,229.73,230.02,18553.0,225.8988,226.1544,225.8202,226.1052,18553.0
2024-11-04 14:40:00,230.04,230.66,229.99,230.36,34288.0,226.1249,226.7344,226.0758,226.4395,34288.0
2024-11-04 14:50:00,230.36,230.51,230.1,230.15,28930.0,226.4395,226.5869,226.1839,226.233,28930.0
2024-11-04 15:00:00,230.22,230.24,230.1,230.12,15126.0,226.3018,226.3215,226.1839,226.2035,15126.0
2024-11-04 15:10:00,230.12,230.18,229.62,229.97,37524.0,226.2035,226.2625,225.7121,226.0561,37524.0
2024-11-04 15:20:00,229.91,230.04,229.72,229.93,23983.0,225.9971,226.1249,225.8103,226.0168,23983.0
2024-11-04 15:30:00,229.9,229.99,229.64,229.76,57250.0,225.9873,226.0758,225.7317,225.8497,57250.0
2024-11-04 15:40:00,229.7,230.07,229.7,229.96,38261.0,225.7907,226.1544,225.7907,226.0463,38261.0
2024-11-04 15:50:00,229.96,230.19,229.68,229.83,216016.0,226.0463,226.2724,225.771,225.9185,216016.0
2024-11-05 09:30:00,230.6,230.69,229.5,230.33,44101.0,226.6754,226.7638,225.5941,226.41,44101.0
2024-11-05 09:40:00,230.53,231.27,230.31,231.12,20937.0,226.6066,227.334,226.3903,227.1865,20937.0
2024-11-05 09:50:00,231.06,231.45,230.74,231.39,8412.0,227.1275,227.5109,226.813,227.4519,8412.0
2024-11-05 10:00:00,231.39,231.78,231.2,231.36,16724.0,227.4519,227.8353,227.2652,227.4224,16724.0
2024-11-05 10:10:00,231.52,232.57,231.52,232.18,15589.0,227.5797,228.6118,227.5797,228.2285,15589.0
2024-11-05 10:20:00,232.26,233.06,232.16,232.68,14915.0,228.3071,229.0935,228.2088,228.72,14915.0
2024-11-05 10:30:00,232.58,233.34,232.52,232.99,12908.0,228.6217,229.3687,228.5627,229.0247,12908.0
2024-11-05 10:40:00,233.06,233.29,232.95,233.08,10258.0,229.0935,229.3196,228.9854,229.1132,10258.0
2024-11-05 10:50:00,233.1,233.16,232.65,232.97,19420.0,229.1328,229.1918,228.6905,229.005,19420.0
2024-11-05 11:00:00,232.92,232.97,232.6,232.89,7563.0,228.9559,229.005,228.6413,228.9264,7563.0
2024-11-05 11:10:00,232.95,233.04,232.62,232.84,12294.0,228.9854,229.0738,228.661,228.8772,12294.0
2024-11-05 11:20:00,232.81,233.2,232.8,232.83,26199.0,228.8478,229.2311,228.8379,228.8674,26199.0
2024-11-05 11:30:00,232.94,233.3,232.87,233.08,10743.0,228.9755,229.3294,228.9067,229.1132,10743.0
2024-11-05 11:40:00,233.08,233.1,232.59,232.68,24878.0,229.1132,229.1328,228.6315,228.72,24878.0
2024-11-05 11:50:00,232.68,232.88,232.63,232.81,15450.0,228.72,228.9166,228.6708,228.8478,15450.0
2024-11-05 12:00:00,232.8,232.8,232.56,232.56,5026.0,228.8379,228.8379,228.602,228.602,5026.0
2024-11-05 12:10:00,232.57,232.88,232.53,232.83,17931.0,228.6118,228.9166,228.5725,228.8674,17931.0
2024-11-05 12:20:00,232.83,233.04,232.64,232.95,16981.0,228.8674,229.0738,228.6807,228.9854,16981.0
2024-11-05 12:30:00,233.0,233.18,232.64,232.65,20416.0,229.0345,229.2115,228.6807,228.6905,20416.0
2024-11-05 12:40:00,232.64,233.0,232.58,232.92,6441.0,228.6807,229.0345,228.6217,228.9559,6441.0
2024-11-05 12:50:00,232.9,233.03,232.47,232.54,10467.0,228.9362,229.064,228.5135,228.5824,10467.0
2024-11-05 13:00:00,232.56,232.58,232.38,232.4,6761.0,228.602,228.6217,228.4251,228.4447,6761.0
2024-11-05 13:10:00,232.49,232.51,232.11,232.3,7805.0,228.5332,228.5529,228.1597,228.3464,7805.0
2024-11-05 13:20:00,232.28,232.35,232.18,232.32,5850.0,228.3268,228.3956,228.2285,228.3661,5850.0
2024-11-05 13:30:00,232.32,232.37,232.11,232.21,12719.0,228.3661,228.4152,228.1597,228.258,12719.0
2024-11-05 13:40:00,232.25,232.43,232.1,232.11,7186.0,228.2973,228.4742,228.1498,228.1597,7186.0
2024-11-05 13:50:00,232.05,232.54,232.04,232.51,10197.0,228.1007,228.5824,228.0909,228.5529,10197.0
2024-11-05 14:00:00,232.58,232.75,232.58,232.71,8288.0,228.6217,228.7888,228.6217,228.7495,8288.0
2024-11-05 14:10:00,232.71,232.73,232.55,232.6,13567.0,228.7495,228.7691,228.5922,228.6413,13567.0
2024-11-05 14:20:00,232.59,232.72,232.53,232.53,9742.0,228.6315,228.7593,228.5725,228.5725,9742.0
2024-11-05 14:30:00,232.55,232.78,232.55,232.69,6279.0,228.5922,228.8183,228.5922,228.7298,6279.0
2024-11-05 14:40:00,232.71,232.85,232.55,232.55,6335.0,228.7495,228.8871,228.5922,228.5922,6335.0
2024-11-05 14:50:00,232.56,232.81,232.52,232.81,9591.0,228.602,228.8478,228.5627,228.8478,9591.0
2024-11-05 15:00:00,232.79,233.32,232.7,233.27,11505.0,228.8281,229.3491,228.7396,229.2999,11505.0
2024-11-05 15:10:00,233.31,233.43,233.19,233.26,14574.0,229.3393,229.4572,229.2213,229.2901,14574.0
2024-11-05 15:20:00,233.27,233.43,232.96,233.37,17936.0,229.2999,229.4572,228.9952,229.3982,17936.0
2024-11-05 15:30:00,233.35,233.55,233.25,233.28,16585.0,229.3786,229.5752,229.2803,229.3098,16585.0
2024-11-05 15:40:00,233.25,233.38,232.9,233.25,29443.0,229.2803,229.4081,228.9362,229.2803,29443.0
2024-11-05 15:50:00,233.26,233.89,233.21,233.88,102853.0,229.2901,229.9094,229.241,229.8995,102853.0
2024-11-06 09:30:00,248.08,251.72,245.53,246.33,391107.0,243.8579,247.4359,241.3513,242.1377,391107.0
2024-11-06 09:40:00,246.33,248.07,244.6,244.61,186710.0,242.1377,243.848,240.4371,240.4469,186710.0
2024-11-06 09:50:00,244.68,244.68,242.35,243.1,88525.0,240.5157,240.5157,238.2254,238.9626,88525.0
2024-11-06 10:00:00,243.26,244.81,242.77,244.12,68277.0,239.1199,240.6435,238.6382,239.9653,68277.0
2024-11-06 10:10:00,244.14,245.05,243.85,244.49,40536.0,239.9849,240.8794,239.6999,240.329,40536.0
2024-11-06 10:20:00,244.59,245.0,243.75,244.28,48358.0,240.4273,240.8303,239.6016,240.1225,48358.0
2024-11-06 10:30:00,244.11,244.53,243.48,244.53,57910.0,239.9554,240.3683,239.3362,240.3683,57910.0
2024-11-06 10:40:00,244.33,244.95,244.03,244.15,31644.0,240.1717,240.7811,239.8768,239.9948,31644.0
2024-11-06 10:50:00,244.15,244.57,243.65,243.65,32172.0,239.9948,240.4076,239.5033,239.5033,32172.0
2024-11-06 11:00:00,243.75,244.65,243.41,244.65,48892.0,239.6016,240.4863,239.2674,240.4863,48892.0
2024-11-06 11:10:00,244.59,245.42,244.38,245.4,86401.0,240.4273,241.2431,240.2208,241.2235,86401.0
2024-11-06 11:20:00,245.43,245.88,245.37,245.45,24138.0,241.253,241.6953,241.194,241.2726,24138.0
2024-11-06 11:30:00,245.46,246.92,245.46,246.91,51352.0,241.2825,242.7176,241.2825,242.7078,51352.0
2024-11-06 11:40:00,246.91,248.25,246.87,247.44,136925.0,242.7078,244.025,242.6685,243.2288,136925.0
2024-11-06 11:50:00,247.32,247.94,247.0,247.27,47988.0,243.1108,243.7203,242.7963,243.0617,47988.0
2024-11-06 12:00:00,247.27,247.74,247.13,247.32,25432.0,243.0617,243.5237,242.924,243.1108,25432.0
2024-11-06 12:10:00,247.26,247.67,247.02,247.16,39178.0,243.0518,243.4549,242.8159,242.9535,39178.0
2024-11-06 12:20:00,247.14,247.21,246.78,247.06,35099.0,242.9339,243.0027,242.58,242.8552,35099.0
2024-11-06 12:30:00,247.06,247.91,246.82,247.85,41760.0,242.8552,243.6908,242.6193,243.6318,41760.0
2024-11-06 12:40:00,247.88,248.35,247.79,248.19,35054.0,243.6613,244.1233,243.5728,243.966,35054.0
2024-11-06 12:50:00,248.19,248.44,248.06,248.28,43977.0,243.966,244.2118,243.8382,244.0545,43977.0
2024-11-06 13:00:00,248.3,248.53,248.07,248.37,31228.0,244.0741,244.3002,243.848,244.1429,31228.0
2024-11-06 13:10:00,248.37,248.75,248.3,248.66,20767.0,244.1429,244.5165,244.0741,244.428,20767.0
2024-11-06 13:20:00,248.67,249.08,248.57,248.96,44290.0,244.4378,244.8409,244.3395,244.7229,44290.0
2024-11-06 13:30:00,248.89,249.12,248.45,248.47,39349.0,244.6541,244.8802,244.2216,244.2412,39349.0
2024-11-06 13:40:00,248.49,249.12,248.48,248.92,41109.0,244.2609,244.8802,244.2511,244.6836,41109.0
2024-11-06 13:50:00,248.89,249.18,248.83,249.07,39562.0,244.6541,244.9392,244.5951,244.831,39562.0
2024-11-06 14:00:00,249.14,249.51,248.95,249.13,85140.0,244.8998,245.2635,244.7131,244.89,85140.0
2024-11-06 14:10:00,249.15,249.36,249.08,249.18,22178.0,244.9097,245.1161,244.8409,244.9392,22178.0
2024-11-06 14:20:00,249.18,249.58,249.11,249.56,36836.0,244.9392,245.3323,244.8703,245.3127,36836.0
2024-11-06 14:30:00,249.57,249.91,249.44,249.77,31705.0,245.3225,245.6567,245.1947,245.5191,31705.0
2024-11-06 14:40:00,249.72,250.0,249.54,249.81,57720.0,245.47,245.7452,245.293,245.5584,57720.0
2024-11-06 14:50:00,249.76,249.79,248.82,249.04,48276.0,245.5093,245.5388,244.5853,244.8015,48276.0
2024-11-06 15:00:00,249.08,249.35,248.99,249.24,80637.0,244.8409,245.1063,244.7524,244.9981,80637.0
2024-11-06 15:10:00,249.25,249.87,249.23,249.57,29013.0,245.008,245.6174,244.9883,245.3225,29013.0
2024-11-06 15:20:00,249.57,249.65,249.18,249.41,50658.0,245.3225,245.4012,244.9392,245.1652,50658.0
2024-11-06 15:30:00,249.45,249.6,249.25,249.27,67527.0,245.2046,245.352,245.008,245.0276,67527.0
2024-11-06 15:40:00,249.27,249.41,248.72,248.78,129980.0,245.0276,245.1652,244.487,244.546,129980.0
2024-11-06 15:50:00,248.74,248.77,247.98,248.43,394299.0,244.5066,244.5361,243.7596,244.2019,394299.0
2024-11-07 09:30:00,249.3,249.89,247.07,247.55,84109.0,245.0571,245.6371,242.8651,243.3369,84109.0
2024-11-07 09:40:00,247.38,247.96,246.33,246.65,48064.0,243.1698,243.7399,242.1377,242.4522,48064.0
2024-11-07 09:50:00,246.76,247.25,246.51,246.8,28709.0,242.5603,243.042,242.3146,242.5997,28709.0
2024-11-07 10:00:00,246.86,246.96,246.06,246.21,33145.0,242.6586,242.7569,241.8723,242.0197,33145.0
2024-11-07 10:10:00,246.21,246.75,244.99,245.64,49646.0,242.0197,242.5505,240.8205,241.4594,49646.0
2024-11-07 10:20:00,245.76,246.11,245.04,245.25,53042.0,241.5774,241.9214,240.8696,241.076,53042.0
2024-11-07 10:30:00,245.24,245.79,245.18,245.62,42057.0,241.0662,241.6069,241.0072,241.4397,42057.0
2024-11-07 10:40:00,245.61,245.84,245.36,245.55,18585.0,241.4299,241.656,241.1842,241.3709,18585.0
2024-11-07 10:50:00,245.63,245.63,244.16,244.43,30573.0,241.4496,241.4496,240.0046,240.27,30573.0
2024-11-07 11:00:00,244.44,245.3,244.44,244.94,38578.0,240.2798,241.1252,240.2798,240.7713,38578.0
2024-11-07 11:10:00,244.99,245.07,244.3,244.53,14783.0,240.8205,240.8991,240.1422,240.3683,14783.0
2024-11-07 11:20:00,244.5,244.75,244.17,244.17,9681.0,240.3388,240.5846,240.0144,240.0144,9681.0
2024-11-07 11:30:00,244.23,244.83,244.08,244.8,17172.0,240.0734,240.6632,239.926,240.6337,17172.0
2024-11-07 11:40:00,244.79,244.93,244.23,244.52,39500.0,240.6239,240.7615,240.0734,240.3585,39500.0
2024-11-07 11:50:00,244.53,244.83,244.45,244.64,18657.0,240.3683,240.6632,240.2897,240.4764,18657.0
2024-11-07 12:00:00,244.59,245.24,244.44,245.18,24106.0,240.4273,241.0662,240.2798,241.0072,24106.0
2024-11-07 12:10:00,245.24,245.35,244.94,245.02,12892.0,241.0662,241.1743,240.7713,240.85,12892.0
2024-11-07 12:20:00,244.97,245.07,244.74,245.01,19732.0,240.8008,240.8991,240.5747,240.8401,19732.0
2024-11-07 12:30:00,244.92,245.0,244.36,244.49,24691.0,240.7517,240.8303,240.2012,240.329,24691.0
2024-11-07 12:40:00,244.45,244.53,244.16,244.28,22461.0,240.2897,240.3683,240.0046,240.1225,22461.0
2024-11-07 12:50:00,244.31,244.46,244.11,244.29,13134.0,240.152,240.2995,239.9554,240.1324,13134.0
2024-11-07 13:00:00,244.27,244.57,244.15,244.43,25927.0,240.1127,240.4076,239.9948,240.27,25927.0
2024-11-07 13:10:00,244.42,244.82,244.36,244.44,15480.0,240.2602,240.6534,240.2012,240.2798,15480.0
2024-11-07 13:20:00,244.53,244.68,244.24,244.24,14744.0,240.3683,240.5157,240.0832,240.0832,14744.0
2024-11-07 13:30:00,244.27,244.29,244.06,244.23,15401.0,240.1127,240.1324,239.9063,240.0734,15401.0
2024-11-07 13:40:00,244.26,244.41,243.92,244.21,15388.0,240.1029,240.2503,239.7687,240.0537,15388.0
2024-11-07 13:50:00,244.2,244.25,244.09,244.09,12417.0,240.0439,240.0931,239.9358,239.9358,12417.0
2024-11-07 14:00:00,244.09,244.31,243.84,244.23,26458.0,239.9358,240.152,239.69,240.0734,26458.0
2024-11-07 14:10:00,244.2,244.2,243.81,243.88,18048.0,240.0439,240.0439,239.6605,239.7294,18048.0
2024-11-07 14:20:00,243.91,244.25,243.67,244.05,16811.0,239.7588,240.0931,239.5229,239.8965,16811.0
2024-11-07 14:30:00,244.02,244.29,243.75,243.75,21385.0,239.867,240.1324,239.6016,239.6016,21385.0
2024-11-07 14:40:00,243.81,243.81,243.09,243.2,41929.0,239.6605,239.6605,238.9528,239.0609,41929.0
2024-11-07 14:50:00,243.26,243.73,243.05,243.73,36684.0,239.1199,239.5819,238.9135,239.5819,36684.0
2024-11-07 15:00:00,243.77,243.79,243.24,243.25,25340.0,239.6212,239.6409,239.1002,239.1101,25340.0
2024-11-07 15:10:00,243.26,243.93,243.25,243.64,34427.0,239.1199,239.7785,239.1101,239.4934,34427.0
2024-11-07 15:20:00,243.65,243.75,243.21,243.58,27630.0,239.5033,239.6016,239.0708,239.4345,27630.0
2024-11-07 15:30:00,243.61,243.75,242.2,242.85,105297.0,239.464,239.6016,238.0779,238.7169,105297.0
2024-11-07 15:40:00,242.87,243.59,242.82,243.34,74170.0,238.7365,239.4443,238.6874,239.1985,74170.0
2024-11-07 15:50:00,243.31,243.33,242.44,242.52,320533.0,239.1691,239.1887,238.3139,238.3925,320533.0
2024-11-08 09:30:00,241.96,242.73,240.81,241.84,82352.0,237.842,238.5989,236.7116,237.7241,82352.0
2024-11-08 09:40:00,241.86,243.17,241.85,243.13,18317.0,237.7437,239.0314,237.7339,238.9921,18317.0
2024-11-08 09:50:00,243.13,243.44,242.63,243.44,77340.0,238.9921,239.2968,238.5006,239.2968,77340.0
2024-11-08 10:00:00,243.45,243.45,242.74,242.97,32395.0,239.3067,239.3067,238.6088,238.8348,32395.0
2024-11-08 10:10:00,243.06,243.85,242.86,243.55,60941.0,238.9233,239.6999,238.7267,239.405,60941.0
2024-11-08 10:20:00,243.54,243.94,243.04,243.04,33148.0,239.3951,239.7883,238.9037,238.9037,33148.0
2024-11-08 10:30:00,243.19,243.43,243.03,243.33,9611.0,239.0511,239.287,238.8938,239.1887,9611.0
2024-11-08 10:40:00,243.35,243.77,243.34,243.45,19626.0,239.2084,239.6212,239.1985,239.3067,19626.0
2024-11-08 10:50:00,243.36,243.71,243.36,243.6,24148.0,239.2182,239.5623,239.2182,239.4541,24148.0
2024-11-08 11:00:00,243.62,244.13,243.54,243.75,25929.0,239.4738,239.9751,239.3951,239.6016,25929.0
2024-11-08 11:10:00,243.7,243.77,243.23,243.41,16714.0,239.5524,239.6212,239.0904,239.2674,16714.0
2024-11-08 11:20:00,243.34,243.37,242.67,242.78,19294.0,239.1985,239.228,238.54,238.6481,19294.0
2024-11-08 11:30:00,242.79,243.13,242.66,242.99,30995.0,238.6579,238.9921,238.5301,238.8545,30995.0
2024-11-08 11:40:00,243.02,243.02,242.75,242.95,17605.0,238.884,238.884,238.6186,238.8152,17605.0
2024-11-08 11:50:00,242.86,243.01,242.58,242.58,24270.0,238.7267,238.8742,238.4515,238.4515,24270.0
2024-11-08 12:00:00,242.58,242.67,242.53,242.64,9910.0,238.4515,238.54,238.4023,238.5105,9910.0
2024-11-08 12:10:00,242.66,242.73,242.49,242.69,10629.0,238.5301,238.5989,238.363,238.5596,10629.0
2024-11-08 12:20:00,242.69,242.75,242.43,242.47,8876.0,238.5596,238.6186,238.304,238.3434,8876.0
2024-11-08 12:30:00,242.41,242.81,242.32,242.56,15878.0,238.2844,238.6776,238.1959,238.4318,15878.0
2024-11-08 12:40:00,242.57,242.69,242.44,242.49,19831.0,238.4417,238.5596,238.3139,238.363,19831.0
2024-11-08 12:50:00,242.49,242.75,242.46,242.6,17900.0,238.363,238.6186,238.3335,238.4711,17900.0
2024-11-08 13:00:00,242.62,242.64,242.37,242.37,20494.0,238.4908,238.5105,238.2451,238.2451,20494.0
2024-11-08 13:10:00,242.45,242.68,242.39,242.46,16164.0,238.3237,238.5498,238.2647,238.3335,16164.0
2024-11-08 13:20:00,242.4,242.43,242.27,242.34,17060.0,238.2745,238.304,238.1468,238.2156,17060.0
2024-11-08 13:30:00,242.31,242.37,242.13,242.25,17186.0,238.1861,238.2451,238.0091,238.1271,17186.0
2024-11-08 13:40:00,242.31,242.55,242.28,242.47,15291.0,238.1861,238.422,238.1566,238.3434,15291.0
2024-11-08 13:50:00,242.49,242.71,242.43,242.71,11432.0,238.363,238.5793,238.304,238.5793,11432.0
2024-11-08 14:00:00,242.71,242.82,242.57,242.72,10866.0,238.5793,238.6874,238.4417,238.5891,10866.0
2024-11-08 14:10:00,242.71,242.74,242.54,242.6,12368.0,238.5793,238.6088,238.4122,238.4711,12368.0
2024-11-08 14:20:00,242.62,242.63,242.31,242.39,16574.0,238.4908,238.5006,238.1861,238.2647,16574.0
2024-11-08 14:30:00,242.39,242.78,242.37,242.54,21049.0,238.2647,238.6481,238.2451,238.4122,21049.0
2024-11-08 14:40:00,242.58,242.77,242.39,242.42,17387.0,238.4515,238.6382,238.2647,238.2942,17387.0
2024-11-08 14:50:00,242.43,242.43,242.18,242.22,19312.0,238.304,238.304,238.0583,238.0976,19312.0
2024-11-08 15:00:00,242.19,242.24,241.94,242.19,27475.0,238.0681,238.1173,237.8224,238.0681,27475.0
2024-11-08 15:10:00,242.18,242.21,241.87,242.11,21341.0,238.0583,238.0878,237.7536,237.9895,21341.0
2024-11-08 15:20:00,242.08,242.26,241.92,242.03,38892.0,237.96,238.1369,237.8027,237.9108,38892.0
2024-11-08 15:30:00,242.02,242.1,241.67,241.7,28242.0,237.901,237.9797,237.557,237.5865,28242.0
2024-11-08 15:40:00,241.7,241.77,241.46,241.67,46500.0,237.5865,237.6553,237.3505,237.557,46500.0
2024-11-08 15:50:00,241.69,241.96,241.47,241.67,184709.0,237.5766,237.842,237.3604,237.557,184709.0
2024-11-11 09:30:00,244.94,245.3,243.58,244.65,97846.0,240.7713,241.1252,239.4345,240.4863,97846.0
2024-11-11 09:40:00,244.75,245.19,244.58,245.11,44956.0,240.5846,241.0171,240.4174,240.9384,44956.0
2024-11-11 09:50:00,245.11,245.94,244.98,245.87,61837.0,240.9384,241.7543,240.8106,241.6855,61837.0
2024-11-11 10:00:00,245.81,245.93,245.05,245.05,22795.0,241.6265,241.7445,240.8794,240.8794,22795.0
2024-11-11 10:10:00,245.12,245.12,244.07,244.37,23445.0,240.9483,240.9483,239.9161,240.211,23445.0
2024-11-11 10:20:00,244.45,244.61,244.08,244.3,15752.0,240.2897,240.4469,239.926,240.1422,15752.0
2024-11-11 10:30:00,244.27,244.5,243.88,244.31,32556.0,240.1127,240.3388,239.7294,240.152,32556.0
2024-11-11 10:40:00,244.31,244.38,243.7,243.86,20403.0,240.152,240.2208,239.5524,239.7097,20403.0
2024-11-11 10:50:00,244.01,244.55,243.94,244.55,17641.0,239.8571,240.388,239.7883,240.388,17641.0
2024-11-11 11:00:00,244.52,244.83,244.39,244.56,22154.0,240.3585,240.6632,240.2307,240.3978,22154.0
2024-11-11 11:10:00,244.6,244.7,244.16,244.44,24560.0,240.4371,240.5354,240.0046,240.2798,24560.0
2024-11-11 11:20:00,244.26,244.44,244.14,244.39,8944.0,240.1029,240.2798,239.9849,240.2307,8944.0
2024-11-11 11:30:00,244.39,244.97,244.33,244.84,16821.0,240.2307,240.8008,240.1717,240.673,16821.0
2024-11-11 11:40:00,244.85,244.97,244.75,244.86,12447.0,240.6828,240.8008,240.5846,240.6927,12447.0
2024-11-11 11:50:00,244.9,244.96,244.74,244.81,7034.0,240.732,240.791,240.5747,240.6435,7034.0
2024-11-11 12:00:00,244.72,244.73,244.37,244.49,5200.0,240.5551,240.5649,240.211,240.329,5200.0
2024-11-11 12:10:00,244.47,244.64,244.28,244.34,12818.0,240.3093,240.4764,240.1225,240.1815,12818.0
2024-11-11 12:20:00,244.32,244.41,244.03,244.16,18162.0,240.1619,240.2503,239.8768,240.0046,18162.0
2024-11-11 12:30:00,244.08,244.17,243.76,244.02,22240.0,239.926,240.0144,239.6114,239.867,22240.0
2024-11-11 12:40:00,244.04,244.1,243.78,243.83,15049.0,239.8866,239.9456,239.6311,239.6802,15049.0
2024-11-11 12:50:00,243.78,243.85,243.59,243.59,14073.0,239.6311,239.6999,239.4443,239.4443,14073.0
2024-11-11 13:00:00,243.56,244.01,243.51,244.01,16111.0,239.4148,239.8571,239.3657,239.8571,16111.0
2024-11-11 13:10:00,243.94,244.32,243.93,244.02,12497.0,239.7883,240.1619,239.7785,239.867,12497.0
2024-11-11 13:20:00,244.0,244.48,243.9,244.48,19675.0,239.8473,240.3191,239.749,240.3191,19675.0
2024-11-11 13:30:00,244.41,244.46,243.64,243.64,21320.0,240.2503,240.2995,239.4934,239.4934,21320.0
2024-11-11 13:40:00,243.54,244.07,243.54,243.69,11354.0,239.3951,239.9161,239.3951,239.5426,11354.0
2024-11-11 13:50:00,243.79,243.9,243.53,243.6,9446.0,239.6409,239.749,239.3853,239.4541,9446.0
2024-11-11 14:00:00,243.6,243.68,243.07,243.16,17512.0,239.4541,239.5328,238.9331,239.0216,17512.0
2024-11-11 14:10:00,243.14,243.21,242.74,242.96,24003.0,239.002,239.0708,238.6088,238.825,24003.0
2024-11-11 14:20:00,242.9,243.16,242.89,243.06,11259.0,238.766,239.0216,238.7562,238.9233,11259.0
2024-11-11 14:30:00,243.04,243.1,242.78,242.95,19689.0,238.9037,238.9626,238.6481,238.8152,19689.0
2024-11-11 14:40:00,242.98,243.06,242.8,242.97,21058.0,238.8447,238.9233,238.6677,238.8348,21058.0
2024-11-11 14:50:00,242.99,243.31,242.75,243.04,37887.0,238.8545,239.1691,238.6186,238.9037,37887.0
2024-11-11 15:00:00,243.01,243.08,242.7,242.86,19533.0,238.8742,238.943,238.5694,238.7267,19533.0
2024-11-11 15:10:00,242.91,243.01,242.53,242.66,20159.0,238.7759,238.8742,238.4023,238.5301,20159.0
2024-11-11 15:20:00,242.66,242.7,242.49,242.6,23150.0,238.5301,238.5694,238.363,238.4711,23150.0
2024-11-11 15:30:00,242.6,242.6,242.07,242.16,23566.0,238.4711,238.4711,237.9502,238.0386,23566.0
2024-11-11 15:40:00,242.2,242.38,242.0,242.0,29638.0,238.0779,238.2549,237.8814,237.8814,29638.0
2024-11-11 15:50:00,242.03,242.25,241.84,242.0,161608.0,237.9108,238.1271,237.7241,237.8814,161608.0
2024-11-12 09:30:00,242.35,242.44,241.47,242.38,40157.0,238.2254,238.3139,237.3604,238.2549,40157.0
2024-11-12 09:40:00,242.24,242.64,241.74,241.74,11875.0,238.1173,238.5105,237.6258,237.6258,11875.0
2024-11-12 09:50:00,241.75,241.8,241.06,241.56,25489.0,237.6356,237.6848,236.9574,237.4488,25489.0
2024-11-12 10:00:00,241.56,241.91,240.95,241.5,45085.0,237.4488,237.7929,236.8492,237.3899,45085.0
2024-11-12 10:10:00,241.48,241.6,240.71,240.79,23406.0,237.3702,237.4882,236.6133,236.6919,23406.0
2024-11-12 10:20:00,240.7,241.31,240.19,241.23,46370.0,236.6035,237.2031,236.1022,237.1245,46370.0
2024-11-12 10:30:00,241.23,241.54,240.94,241.42,42388.0,237.1245,237.4292,236.8394,237.3112,42388.0
2024-11-12 10:40:00,241.36,241.42,240.63,240.71,20948.0,237.2522,237.3112,236.5347,236.6133,20948.0
2024-11-12 10:50:00,240.63,240.89,240.2,240.27,34248.0,236.5347,236.7902,236.112,236.1808,34248.0
2024-11-12 11:00:00,240.23,240.78,239.88,239.94,17744.0,236.1415,236.6821,235.7974,235.8564,17744.0
2024-11-12 11:10:00,239.94,240.04,239.68,240.03,19489.0,235.8564,235.9547,235.6008,235.9449,19489.0
2024-11-12 11:20:00,240.06,240.15,239.88,240.0,18431.0,235.9744,236.0628,235.7974,235.9154,18431.0
2024-11-12 11:30:00,240.06,240.24,239.77,239.79,29072.0,235.9744,236.1513,235.6893,235.709,29072.0
2024-11-12 11:40:00,239.87,239.94,239.64,239.88,14022.0,235.7876,235.8564,235.5615,235.7974,14022.0
2024-11-12 11:50:00,239.91,240.09,239.59,239.65,14564.0,235.8269,236.0039,235.5124,235.5713,14564.0
2024-11-12 12:00:00,239.74,239.75,239.5,239.58,14233.0,235.6598,235.6696,235.4239,235.5025,14233.0
2024-11-12 12:10:00,239.45,239.45,238.93,239.18,11601.0,235.3748,235.3748,234.8636,235.1093,11601.0
2024-11-12 12:20:00,239.01,239.18,238.9,238.95,10493.0,234.9422,235.1093,234.8341,234.8833,10493.0
2024-11-12 12:30:00,238.96,239.15,238.83,238.88,18199.0,234.8931,235.0799,234.7653,234.8145,18199.0
2024-11-12 12:40:00,238.87,238.94,238.72,238.75,20984.0,234.8046,234.8734,234.6572,234.6867,20984.0
2024-11-12 12:50:00,238.72,239.17,238.59,238.82,25617.0,234.6572,235.0995,234.5294,234.7555,25617.0
2024-11-12 13:00:00,238.84,239.13,238.73,238.86,12522.0,234.7751,235.0602,234.667,234.7948,12522.0
2024-11-12 13:10:00,238.92,239.04,238.66,239.04,23762.0,234.8538,234.9717,234.5982,234.9717,23762.0
2024-11-12 13:20:00,239.06,239.16,238.85,239.11,33345.0,234.9914,235.0897,234.785,235.0405,33345.0
2024-11-12 13:30:00,239.11,239.15,238.92,239.04,36159.0,235.0405,235.0799,234.8538,234.9717,36159.0
2024-11-12 13:40:00,239.05,239.15,238.9,239.06,24919.0,234.9816,235.0799,234.8341,234.9914,24919.0
2024-11-12 13:50:00,239.05,239.32,238.95,239.04,29277.0,234.9816,235.247,234.8833,234.9717,29277.0
2024-11-12 14:00:00,239.08,239.48,239.06,239.3,22551.0,235.011,235.4042,234.9914,235.2273,22551.0
2024-11-12 14:10:00,239.37,239.59,239.16,239.55,23664.0,235.2961,235.5124,235.0897,235.4731,23664.0
2024-11-12 14:20:00,239.58,239.58,239.39,239.54,18574.0,235.5025,235.5025,235.3158,235.4632,18574.0
2024-11-12 14:30:00,239.5,239.7,239.46,239.62,18482.0,235.4239,235.6205,235.3846,235.5419,18482.0
2024-11-12 14:40:00,239.59,239.87,239.57,239.68,12934.0,235.5124,235.7876,235.4927,235.6008,12934.0
2024-11-12 14:50:00,239.7,239.76,239.4,239.59,24125.0,235.6205,235.6795,235.3256,235.5124,24125.0
2024-11-12 15:00:00,239.59,239.72,239.47,239.53,18711.0,235.5124,235.6402,235.3944,235.4534,18711.0
2024-11-12 15:10:00,239.53,239.57,239.24,239.29,22340.0,235.4534,235.4927,235.1683,235.2175,22340.0
2024-11-12 15:20:00,239.3,239.38,239.07,239.25,20920.0,235.2273,235.3059,235.0012,235.1782,20920.0
2024-11-12 15:30:00,239.25,239.27,239.08,239.23,29697.0,235.1782,235.1978,235.011,235.1585,29697.0
2024-11-12 15:40:00,239.19,239.57,238.95,239.53,47204.0,235.1192,235.4927,234.8833,235.4534,47204.0
2024-11-12 15:50:00,239.49,239.58,238.83,238.91,159233.0,235.4141,235.5025,234.7653,234.8439,159233.0
2024-11-13 09:30:00,239.41,240.72,238.31,240.42,64448.0,235.3354,236.6231,234.2542,236.3282,64448.0
2024-11-13 09:40:00,240.42,240.45,239.29,239.97,116425.0,236.3282,236.3577,235.2175,235.8859,116425.0
2024-11-13 09:50:00,239.92,239.96,239.36,239.96,19796.0,235.8368,235.8761,235.2863,235.8761,19796.0
2024-11-13 10:00:00,239.84,239.87,238.58,239.19,19717.0,235.7581,235.7876,234.5196,235.1192,19717.0
2024-11-13 10:10:00,239.19,239.57,239.02,239.13,49615.0,235.1192,235.4927,234.9521,235.0602,49615.0
2024-11-13 10:20:00,239.13,239.64,239.06,239.52,36748.0,235.0602,235.5615,234.9914,235.4436,36748.0
2024-11-13 10:30:00,239.6,239.82,239.49,239.72,19547.0,235.5222,235.7385,235.4141,235.6402,19547.0
2024-11-13 10:40:00,239.72,240.15,239.22,240.1,31781.0,235.6402,236.0628,235.1487,236.0137,31781.0
2024-11-13 10:50:00,240.18,240.28,239.96,240.08,11345.0,236.0923,236.1906,235.8761,235.994,11345.0
2024-11-13 11:00:00,240.08,240.19,239.69,240.01,22972.0,235.994,236.1022,235.6107,235.9252,22972.0
2024-11-13 11:10:00,239.93,240.03,239.77,239.92,66276.0,235.8466,235.9449,235.6893,235.8368,66276.0
2024-11-13 11:20:00,239.79,239.84,239.54,239.71,13107.0,235.709,235.7581,235.4632,235.6303,13107.0
2024-11-13 11:30:00,239.76,239.91,239.61,239.87,14808.0,235.6795,235.8269,235.532,235.7876,14808.0
2024-11-13 11:40:00,239.87,240.15,239.85,239.9,20248.0,235.7876,236.0628,235.7679,235.8171,20248.0
2024-11-13 11:50:00,239.9,239.9,239.59,239.64,28777.0,235.8171,235.8171,235.5124,235.5615,28777.0
2024-11-13 12:00:00,239.69,239.96,239.44,239.91,28617.0,235.6107,235.8761,235.3649,235.8269,28617.0
2024-11-13 12:10:00,239.92,239.92,239.56,239.59,42314.0,235.8368,235.8368,235.4829,235.5124,42314.0
2024-11-13 12:20:00,239.59,239.59,239.1,239.38,13861.0,235.5124,235.5124,235.0307,235.3059,13861.0
2024-11-13 12:30:00,239.4,239.96,239.4,239.96,38589.0,235.3256,235.8761,235.3256,235.8761,38589.0
2024-11-13 12:40:00,240.02,240.47,239.91,240.39,14497.0,235.9351,236.3774,235.8269,236.2988,14497.0
2024-11-13 12:50:00,240.39,240.39,240.19,240.37,28334.0,236.2988,236.2988,236.1022,236.2791,28334.0
2024-11-13 13:00:00,240.34,240.4,239.91,239.96,12601.0,236.2496,236.3086,235.8269,235.8761,12601.0
2024-11-13 13:10:00,239.99,239.99,239.69,239.7,13232.0,235.9056,235.9056,235.6107,235.6205,13232.0
2024-11-13 13:20:00,239.78,239.79,239.44,239.55,17240.0,235.6991,235.709,235.3649,235.4731,17240.0
2024-11-13 13:30:00,239.55,239.68,239.39,239.44,21196.0,235.4731,235.6008,235.3158,235.3649,21196.0
2024-11-13 13:40:00,239.41,239.63,239.41,239.5,14037.0,235.3354,235.5517,235.3354,235.4239,14037.0
2024-11-13 13:50:00,239.48,239.51,239.2,239.26,15647.0,235.4042,235.4337,235.129,235.188,15647.0
2024-11-13 14:00:00,239.28,239.71,239.26,239.64,27333.0,235.2076,235.6303,235.188,235.5615,27333.0
2024-11-13 14:10:00,239.6,239.91,239.57,239.61,23759.0,235.5222,235.8269,235.4927,235.532,23759.0
2024-11-13 14:20:00,239.59,239.8,239.58,239.72,13853.0,235.5124,235.7188,235.5025,235.6402,13853.0
2024-11-13 14:30:00,239.72,240.06,239.68,240.06,35522.0,235.6402,235.9744,235.6008,235.9744,35522.0
2024-11-13 14:40:00,240.06,240.07,239.64,239.67,14905.0,235.9744,235.9842,235.5615,235.591,14905.0
2024-11-13 14:50:00,239.69,239.72,239.38,239.48,18585.0,235.6107,235.6402,235.3059,235.4042,18585.0
2024-11-13 15:00:00,239.51,239.96,239.44,239.92,19410.0,235.4337,235.8761,235.3649,235.8368,19410.0
2024-11-13 15:10:00,239.95,239.97,239.73,239.74,18841.0,235.8662,235.8859,235.65,235.6598,18841.0
2024-11-13 15:20:00,239.72,240.02,239.72,239.97,10842.0,235.6402,235.9351,235.6402,235.8859,10842.0
2024-11-13 15:30:00,239.92,240.21,239.76,240.21,21429.0,235.8368,236.1218,235.6795,236.1218,21429.0
2024-11-13 15:40:00,240.18,240.93,240.1,240.84,31638.0,236.0923,236.8296,236.0137,236.7411,31638.0
2024-11-13 15:50:00,240.76,240.9,240.25,240.38,154620.0,236.6625,236.8001,236.1611,236.2889,154620.0
2024-11-14 09:30:00,240.26,241.09,238.6,238.84,169038.0,236.171,236.9868,234.5392,234.7751,169038.0
2024-11-14 09:40:00,238.87,239.51,238.19,239.38,29688.0,234.8046,235.4337,234.1362,235.3059,29688.0
2024-11-14 09:50:00,239.38,239.56,238.1,238.31,30899.0,235.3059,235.4829,234.0477,234.2542,30899.0
2024-11-14 10:00:00,238.28,238.28,237.8,237.87,23581.0,234.2247,234.2247,233.7528,233.8216,23581.0
2024-11-14 10:10:00,237.85,238.05,237.46,238.05,26307.0,233.802,233.9986,233.4186,233.9986,26307.0
2024-11-14 10:20:00,238.04,238.31,237.83,238.06,15845.0,233.9887,234.2542,233.7823,234.0084,15845.0
2024-11-14 10:30:00,238.19,238.31,237.76,237.85,20617.0,234.1362,234.2542,233.7135,233.802,20617.0
2024-11-14 10:40:00,237.82,238.35,237.8,238.03,27659.0,233.7725,234.2935,233.7528,233.9789,27659.0
2024-11-14 10:50:00,237.91,238.39,237.67,238.09,26082.0,233.861,234.3328,233.625,234.0379,26082.0
2024-11-14 11:00:00,237.97,237.97,237.56,237.94,2982.0,233.9199,233.9199,233.5169,233.8905,2982.0
2024-11-14 11:10:00,237.89,238.12,237.35,237.35,31870.0,233.8413,234.0674,233.3105,233.3105,31870.0
2024-11-14 11:20:00,237.4,237.4,236.61,237.01,28441.0,233.3596,233.3596,232.5831,232.9763,28441.0
2024-11-14 11:30:00,237.0,237.0,236.62,236.86,13294.0,232.9664,232.9664,232.5929,232.8288,13294.0
2024-11-14 11:40:00,236.84,237.16,236.19,236.21,29867.0,232.8092,233.1237,232.1702,232.1899,29867.0
2024-11-14 11:50:00,236.21,236.51,236.08,236.47,17684.0,232.1899,232.4848,232.0621,232.4455,17684.0
2024-11-14 12:00:00,236.46,236.86,236.36,236.41,12679.0,232.4356,232.8288,232.3373,232.3865,12679.0
2024-11-14 12:10:00,236.33,236.5,236.0,236.5,23421.0,232.3079,232.475,231.9835,232.475,23421.0
2024-11-14 12:20:00,236.43,236.56,236.17,236.17,18794.0,232.4062,232.5339,232.1506,232.1506,18794.0
2024-11-14 12:30:00,236.17,237.12,236.09,236.96,38692.0,232.1506,233.0844,232.0719,232.9271,38692.0
2024-11-14 12:40:00,236.91,237.03,236.28,236.43,11432.0,232.878,232.9959,232.2587,232.4062,11432.0
2024-11-14 12:50:00,236.43,237.0,236.43,236.94,35150.0,232.4062,232.9664,232.4062,232.9075,35150.0
2024-11-14 13:00:00,236.92,237.1,236.78,237.06,8352.0,232.8878,233.0647,232.7502,233.0254,8352.0
2024-11-14 13:10:00,237.08,237.1,236.79,236.82,19635.0,233.0451,233.0647,232.76,232.7895,19635.0
2024-11-14 13:20:00,236.82,236.98,236.52,236.73,9891.0,232.7895,232.9468,232.4946,232.701,9891.0
2024-11-14 13:30:00,236.72,236.79,236.5,236.75,10316.0,232.6912,232.76,232.475,232.7207,10316.0
2024-11-14 13:40:00,236.79,236.95,236.7,236.7,10263.0,232.76,232.9173,232.6716,232.6716,10263.0
2024-11-14 13:50:00,236.73,236.83,236.27,236.27,6719.0,232.701,232.7993,232.2489,232.2489,6719.0
2024-11-14 14:00:00,236.27,236.94,236.27,236.78,20407.0,232.2489,232.9075,232.2489,232.7502,20407.0
2024-11-14 14:10:00,236.74,236.89,236.67,236.77,12634.0,232.7109,232.8583,232.6421,232.7404,12634.0
2024-11-14 14:20:00,236.76,236.99,236.55,236.92,11711.0,232.7305,232.9566,232.5241,232.8878,11711.0
2024-11-14 14:30:00,236.92,237.08,236.85,236.92,16460.0,232.8878,233.0451,232.819,232.8878,16460.0
2024-11-14 14:40:00,236.96,237.03,236.89,236.97,50655.0,232.9271,232.9959,232.8583,232.937,50655.0
2024-11-14 14:50:00,236.97,237.11,236.8,236.87,31993.0,232.937,233.0746,232.7699,232.8387,31993.0
2024-11-14 15:00:00,236.8,236.8,235.98,236.16,22513.0,232.7699,232.7699,231.9638,232.1407,22513.0
2024-11-14 15:10:00,236.15,236.57,235.98,236.45,29922.0,232.1309,232.5438,231.9638,232.4258,29922.0
2024-11-14 15:20:00,236.38,236.38,236.07,236.1,31305.0,232.357,232.357,232.0523,232.0818,31305.0
2024-11-14 15:30:00,236.11,236.25,235.86,235.97,27927.0,232.0916,232.2292,231.8459,231.954,27927.0
2024-11-14 15:40:00,236.03,236.23,235.74,235.97,60609.0,232.013,232.2096,231.7279,231.954,60609.0
2024-11-14 15:50:00,235.98,236.19,234.82,235.5,430983.0,231.9638,232.1702,230.8236,231.492,430983.0
2024-11-15 09:30:00,234.88,237.3,234.0,237.3,208359.0,230.8825,233.2613,230.0175,233.2613,208359.0
2024-11-15 09:40:00,237.5,237.83,236.69,237.51,24155.0,233.4579,233.7823,232.6617,233.4678,24155.0
2024-11-15 09:50:00,237.29,237.51,236.38,236.52,51187.0,233.2515,233.4678,232.357,232.4946,51187.0
2024-11-15 10:00:00,236.58,236.67,235.41,235.76,31052.0,232.5536,232.6421,231.4035,231.7476,31052.0
2024-11-15 10:10:00,235.77,236.19,235.45,235.76,24172.0,231.7574,232.1702,231.4428,231.7476,24172.0
2024-11-15 10:20:00,235.75,236.13,235.67,235.9,12513.0,231.7377,232.1113,231.6591,231.8852,12513.0
2024-11-15 10:30:00,236.01,236.3,235.51,235.66,26143.0,231.9933,232.2784,231.5018,231.6493,26143.0
2024-11-15 10:40:00,235.66,236.1,235.47,235.93,14622.0,231.6493,232.0818,231.4625,231.9147,14622.0
2024-11-15 10:50:00,235.92,236.27,235.64,236.01,15285.0,231.9048,232.2489,231.6296,231.9933,15285.0
2024-11-15 11:00:00,235.88,236.5,235.8,236.22,19762.0,231.8655,232.475,231.7869,232.1997,19762.0
2024-11-15 11:10:00,236.17,236.36,235.69,236.25,13919.0,232.1506,232.3373,231.6787,232.2292,13919.0
2024-11-15 11:20:00,236.2,236.53,236.14,236.28,14821.0,232.1801,232.5044,232.1211,232.2587,14821.0
2024-11-15 11:30:00,236.23,236.23,235.36,235.67,17022.0,232.2096,232.2096,231.3544,231.6591,17022.0
2024-11-15 11:40:00,235.62,236.24,235.62,235.97,13725.0,231.6099,232.2194,231.6099,231.954,13725.0
2024-11-15 11:50:00,236.08,236.45,236.07,236.17,21354.0,232.0621,232.4258,232.0523,232.1506,21354.0
2024-11-15 12:00:00,236.25,236.31,235.87,236.18,9166.0,232.2292,232.2882,231.8557,232.1604,9166.0
2024-11-15 12:10:00,236.09,236.22,235.69,236.05,8524.0,232.0719,232.1997,231.6787,232.0326,8524.0
2024-11-15 12:20:00,236.07,236.19,235.75,235.85,22399.0,232.0523,232.1702,231.7377,231.836,22399.0
2024-11-15 12:30:00,235.77,235.79,235.5,235.69,21680.0,231.7574,231.777,231.492,231.6787,21680.0
2024-11-15 12:40:00,235.59,235.65,234.53,234.54,16220.0,231.5804,231.6394,230.5385,230.5483,16220.0
2024-11-15 12:50:00,234.63,235.17,234.54,235.09,14037.0,230.6368,231.1676,230.5483,231.089,14037.0
2024-11-15 13:00:00,235.11,235.76,235.11,235.68,23738.0,231.1086,231.7476,231.1086,231.6689,23738.0
2024-11-15 13:10:00,235.65,235.93,235.4,235.88,9335.0,231.6394,231.9147,231.3937,231.8655,9335.0
2024-11-15 13:20:00,235.84,235.96,235.63,235.67,7939.0,231.8262,231.9441,231.6198,231.6591,7939.0
2024-11-15 13:30:00,235.6,235.78,235.51,235.78,7907.0,231.5903,231.7672,231.5018,231.7672,7907.0
2024-11-15 13:40:00,235.76,235.76,235.27,235.61,8485.0,231.7476,231.7476,231.2659,231.6001,8485.0
2024-11-15 13:50:00,235.59,235.59,235.0,235.2,13635.0,231.5804,231.5804,231.0005,231.1971,13635.0
2024-11-15 14:00:00,235.19,235.5,235.19,235.44,10269.0,231.1873,231.492,231.1873,231.433,10269.0
2024-11-15 14:10:00,235.38,235.69,235.3,235.37,8184.0,231.374,231.6787,231.2954,231.3642,8184.0
2024-11-15 14:20:00,235.42,235.45,235.26,235.31,7939.0,231.4133,231.4428,231.2561,231.3052,7939.0
2024-11-15 14:30:00,235.32,235.42,235.0,235.1,30078.0,231.315,231.4133,231.0005,231.0988,30078.0
2024-11-15 14:40:00,235.09,235.76,235.07,235.53,13184.0,231.089,231.7476,231.0693,231.5215,13184.0
2024-11-15 14:50:00,235.53,235.54,235.25,235.5,7413.0,231.5215,231.5313,231.2462,231.492,7413.0
2024-11-15 15:00:00,235.59,235.73,235.48,235.54,19912.0,231.5804,231.7181,231.4723,231.5313,19912.0
2024-11-15 15:10:00,235.59,235.75,235.46,235.55,21495.0,231.5804,231.7377,231.4527,231.5411,21495.0
2024-11-15 15:20:00,235.56,235.71,235.25,235.26,14411.0,231.551,231.6984,231.2462,231.2561,14411.0
2024-11-15 15:30:00,235.27,235.65,235.24,235.6,15082.0,231.2659,231.6394,231.2364,231.5903,15082.0
2024-11-15 15:40:00,235.55,235.7,235.32,235.34,30186.0,231.5411,231.6886,231.315,231.3347,30186.0
2024-11-15 15:50:00,235.34,235.77,235.22,235.54,151401.0,231.3347,231.7574,231.2167,231.5313,151401.0
2024-11-18 09:30:00,235.08,235.34,234.2,235.26,46490.0,231.0791,231.3347,230.2141,231.2561,46490.0
2024-11-18 09:40:00,235.07,235.46,234.61,235.24,19782.0,231.0693,231.4527,230.6171,231.2364,19782.0
2024-11-18 09:50:00,235.17,235.28,234.67,235.11,9266.0,231.1676,231.2757,230.6761,231.1086,9266.0
2024-11-18 10:00:00,235.0,235.41,235.0,235.17,17691.0,231.0005,231.4035,231.0005,231.1676,17691.0
2024-11-18 10:10:00,235.06,235.25,234.6,234.6,9878.0,231.0595,231.2462,230.6073,230.6073,9878.0
2024-11-18 10:20:00,234.5,234.5,233.97,234.31,15753.0,230.509,230.509,229.988,230.3222,15753.0
2024-11-18 10:30:00,234.25,234.32,233.88,234.11,9147.0,230.2633,230.3321,229.8995,230.1256,9147.0
2024-11-18 10:40:00,234.06,234.4,234.05,234.2,11004.0,230.0765,230.4107,230.0667,230.2141,11004.0
2024-11-18 10:50:00,234.2,234.42,233.91,234.41,9301.0,230.2141,230.4304,229.929,230.4205,9301.0
2024-11-18 11:00:00,234.48,234.96,234.48,234.64,23047.0,230.4893,230.9612,230.4893,230.6466,23047.0
2024-11-18 11:10:00,234.62,234.77,234.31,234.6,8887.0,230.627,230.7744,230.3222,230.6073,8887.0
2024-11-18 11:20:00,234.62,234.93,234.6,234.81,17405.0,230.627,230.9317,230.6073,230.8137,17405.0
2024-11-18 11:30:00,234.94,235.33,234.94,235.2,29024.0,230.9415,231.3249,230.9415,231.1971,29024.0
2024-11-18 11:40:00,235.19,235.19,234.88,234.88,3875.0,231.1873,231.1873,230.8825,230.8825,3875.0
2024-11-18 11:50:00,234.9,235.0,234.88,234.97,2522.0,230.9022,231.0005,230.8825,230.971,2522.0
2024-11-18 12:00:00,234.88,234.88,234.59,234.59,7624.0,230.8825,230.8825,230.5975,230.5975,7624.0
2024-11-18 12:10:00,234.59,234.91,234.58,234.84,4576.0,230.5975,230.912,230.5876,230.8432,4576.0
2024-11-18 12:20:00,234.9,235.21,234.85,235.0,19139.0,230.9022,231.2069,230.853,231.0005,19139.0
2024-11-18 12:30:00,235.05,235.19,234.97,235.13,16901.0,231.0496,231.1873,230.971,231.1283,16901.0
2024-11-18 12:40:00,235.13,235.35,235.11,235.19,17205.0,231.1283,231.3445,231.1086,231.1873,17205.0
2024-11-18 12:50:00,235.25,235.38,235.19,235.3,12708.0,231.2462,231.374,231.1873,231.2954,12708.0
2024-11-18 13:00:00,235.24,235.24,234.88,234.99,3167.0,231.2364,231.2364,230.8825,230.9907,3167.0
2024-11-18 13:10:00,234.96,235.04,234.87,234.96,5250.0,230.9612,231.0398,230.8727,230.9612,5250.0
2024-11-18 13:20:00,234.97,235.0,234.73,234.95,7275.0,230.971,231.0005,230.7351,230.9513,7275.0
2024-11-18 13:30:00,234.86,235.01,234.77,234.94,10169.0,230.8629,231.0103,230.7744,230.9415,10169.0
2024-11-18 13:40:00,234.94,234.94,234.55,234.57,13060.0,230.9415,230.9415,230.5581,230.5778,13060.0
2024-11-18 13:50:00,234.6,234.9,234.6,234.83,8664.0,230.6073,230.9022,230.6073,230.8334,8664.0
2024-11-18 14:00:00,234.86,234.87,234.55,234.78,5978.0,230.8629,230.8727,230.5581,230.7842,5978.0
2024-11-18 14:10:00,234.7,234.77,234.35,234.44,8441.0,230.7056,230.7744,230.3616,230.45,8441.0
2024-11-18 14:20:00,234.45,234.54,234.33,234.48,10884.0,230.4598,230.5483,230.3419,230.4893,10884.0
2024-11-18 14:30:00,234.43,234.49,234.29,234.36,8396.0,230.4402,230.4992,230.3026,230.3714,8396.0
2024-11-18 14:40:00,234.42,234.58,234.34,234.44,11317.0,230.4304,230.5876,230.3517,230.45,11317.0
2024-11-18 14:50:00,234.41,234.54,234.36,234.52,10472.0,230.4205,230.5483,230.3714,230.5287,10472.0
2024-11-18 15:00:00,234.52,234.66,234.4,234.47,17316.0,230.5287,230.6663,230.4107,230.4795,17316.0
2024-11-18 15:10:00,234.47,234.66,234.29,234.29,18175.0,230.4795,230.6663,230.3026,230.3026,18175.0
2024-11-18 15:20:00,234.29,234.41,234.23,234.31,9964.0,230.3026,230.4205,230.2436,230.3222,9964.0
2024-11-18 15:30:00,234.3,234.3,234.07,234.24,15665.0,230.3124,230.3124,230.0863,230.2534,15665.0
2024-11-18 15:40:00,234.31,234.38,234.09,234.2,19200.0,230.3222,230.391,230.106,230.2141,19200.0
2024-11-18 15:50:00,234.24,234.5,234.03,234.44,104719.0,230.2534,230.509,230.047,230.45,104719.0
2024-11-19 09:30:00,233.78,233.78,232.22,233.03,47738.0,229.8013,229.8013,228.2678,229.064,47738.0
2024-11-19 09:40:00,232.5,232.7,231.86,232.3,15492.0,228.543,228.7396,227.9139,228.3464,15492.0
2024-11-19 09:50:00,232.22,232.67,232.11,232.66,5342.0,228.2678,228.7101,228.1597,228.7003,5342.0
2024-11-19 10:00:00,232.55,233.19,232.53,232.74,17864.0,228.5922,229.2213,228.5725,228.779,17864.0
2024-11-19 10:10:00,232.75,233.04,232.64,233.0,16788.0,228.7888,229.0738,228.6807,229.0345,16788.0
2024-11-19 10:20:00,232.9,233.17,232.74,233.13,22819.0,228.9362,229.2016,228.779,229.1623,22819.0
2024-11-19 10:30:00,233.13,233.68,233.09,233.48,25649.0,229.1623,229.703,229.123,229.5064,25649.0
2024-11-19 10:40:00,233.41,233.72,233.3,233.66,20632.0,229.4375,229.7423,229.3294,229.6833,20632.0
2024-11-19 10:50:00,233.66,233.69,233.5,233.63,22724.0,229.6833,229.7128,229.526,229.6538,22724.0
2024-11-19 11:00:00,233.63,233.63,232.98,233.29,13261.0,229.6538,229.6538,229.0149,229.3196,13261.0
2024-11-19 11:10:00,233.31,233.49,233.0,233.16,15167.0,229.3393,229.5162,229.0345,229.1918,15167.0
2024-11-19 11:20:00,232.98,233.82,232.98,233.82,20137.0,229.0149,229.8406,229.0149,229.8406,20137.0
2024-11-19 11:30:00,233.79,233.98,233.75,233.75,17137.0,229.8111,229.9978,229.7718,229.7718,17137.0
2024-11-19 11:40:00,233.79,233.86,233.61,233.61,19100.0,229.8111,229.8799,229.6341,229.6341,19100.0
2024-11-19 11:50:00,233.61,233.96,233.43,233.83,18979.0,229.6341,229.9782,229.4572,229.8504,18979.0
2024-11-19 12:00:00,233.83,233.89,233.69,233.89,19460.0,229.8504,229.9094,229.7128,229.9094,19460.0
2024-11-19 12:10:00,233.91,234.09,233.8,233.95,29187.0,229.929,230.106,229.8209,229.9684,29187.0
2024-11-19 12:20:00,233.91,233.91,233.48,233.61,9815.0,229.929,229.929,229.5064,229.6341,9815.0
2024-11-19 12:30:00,233.55,233.89,233.55,233.77,7025.0,229.5752,229.9094,229.5752,229.7914,7025.0
2024-11-19 12:40:00,233.68,233.77,233.38,233.39,6962.0,229.703,229.7914,229.4081,229.4179,6962.0
2024-11-19 12:50:00,233.4,233.64,233.35,233.49,9277.0,229.4277,229.6636,229.3786,229.5162,9277.0
2024-11-19 13:00:00,233.51,233.64,233.45,233.56,10750.0,229.5358,229.6636,229.4769,229.585,10750.0
2024-11-19 13:10:00,233.59,233.74,233.5,233.7,10407.0,229.6145,229.7619,229.526,229.7226,10407.0
2024-11-19 13:20:00,233.66,233.67,233.49,233.52,11421.0,229.6833,229.6931,229.5162,229.5457,11421.0
2024-11-19 13:30:00,233.48,233.74,233.37,233.69,8489.0,229.5064,229.7619,229.3982,229.7128,8489.0
2024-11-19 13:40:00,233.74,233.95,233.68,233.86,11283.0,229.7619,229.9684,229.703,229.8799,11283.0
2024-11-19 13:50:00,233.86,233.96,233.75,233.82,19473.0,229.8799,229.9782,229.7718,229.8406,19473.0
2024-11-19 14:00:00,233.81,233.87,233.63,233.87,9705.0,229.8307,229.8897,229.6538,229.8897,9705.0
2024-11-19 14:10:00,233.84,234.08,233.81,233.96,9668.0,229.8602,230.0961,229.8307,229.9782,9668.0
2024-11-19 14:20:00,233.99,234.08,233.79,233.86,9477.0,230.0077,230.0961,229.8111,229.8799,9477.0
2024-11-19 14:30:00,233.88,234.02,233.52,233.65,10696.0,229.8995,230.0372,229.5457,229.6735,10696.0
2024-11-19 14:40:00,233.57,233.69,233.36,233.36,8518.0,229.5948,229.7128,229.3884,229.3884,8518.0
2024-11-19 14:50:00,233.44,233.54,233.33,233.33,21478.0,229.467,229.5653,229.3589,229.3589,21478.0
2024-11-19 15:00:00,233.36,233.36,232.64,232.69,24841.0,229.3884,229.3884,228.6807,228.7298,24841.0
2024-11-19 15:10:00,232.74,233.0,232.71,232.89,14821.0,228.779,229.0345,228.7495,228.9264,14821.0
2024-11-19 15:20:00,232.89,232.89,232.66,232.83,14001.0,228.9264,228.9264,228.7003,228.8674,14001.0
2024-11-19 15:30:00,232.82,232.93,232.56,232.83,28825.0,228.8576,228.9657,228.602,228.8674,28825.0
2024-11-19 15:40:00,232.84,233.15,232.81,233.14,27884.0,228.8772,229.182,228.8478,229.1721,27884.0
2024-11-19 15:50:00,233.14,233.41,232.98,233.27,114905.0,229.1721,229.4375,229.0149,229.2999,114905.0
2024-11-20 09:30:00,233.47,234.32,232.59,232.59,47347.0,229.4965,230.3321,228.6315,228.6315,47347.0
2024-11-20 09:40:00,232.76,232.99,232.3,232.97,9090.0,228.7986,229.0247,228.3464,229.005,9090.0
2024-11-20 09:50:00,232.62,232.9,232.27,232.47,22141.0,228.661,228.9362,228.317,228.5135,22141.0
2024-11-20 10:00:00,232.51,232.93,232.31,232.31,12769.0,228.5529,228.9657,228.3563,228.3563,12769.0
2024-11-20 10:10:00,232.41,232.85,232.09,232.8,6490.0,228.4546,228.8871,228.14,228.8379,6490.0
2024-11-20 10:20:00,232.83,233.38,232.66,233.2,6268.0,228.8674,229.4081,228.7003,229.2311,6268.0
2024-11-20 10:30:00,233.29,233.29,232.91,232.98,7020.0,229.3196,229.3196,228.9461,229.0149,7020.0
2024-11-20 10:40:00,233.06,233.06,232.66,232.82,5933.0,229.0935,229.0935,228.7003,228.8576,5933.0
2024-11-20 10:50:00,232.74,233.33,232.7,233.23,6349.0,228.779,229.3589,228.7396,229.2606,6349.0
2024-11-20 11:00:00,233.23,233.31,232.41,232.75,9418.0,229.2606,229.3393,228.4546,228.7888,9418.0
2024-11-20 11:10:00,232.68,232.78,232.36,232.65,10522.0,228.72,228.8183,228.4054,228.6905,10522.0
2024-11-20 11:20:00,232.7,232.88,232.45,232.45,17262.0,228.7396,228.9166,228.4939,228.4939,17262.0
2024-11-20 11:30:00,232.41,232.41,232.15,232.31,6862.0,228.4546,228.4546,228.199,228.3563,6862.0
2024-11-20 11:40:00,232.26,232.47,232.2,232.47,4823.0,228.3071,228.5135,228.2481,228.5135,4823.0
2024-11-20 11:50:00,232.51,232.66,232.47,232.6,3345.0,228.5529,228.7003,228.5135,228.6413,3345.0
2024-11-20 12:00:00,232.58,232.65,232.3,232.52,7151.0,228.6217,228.6905,228.3464,228.5627,7151.0
2024-11-20 12:10:00,232.51,232.64,232.28,232.4,6779.0,228.5529,228.6807,228.3268,228.4447,6779.0
2024-11-20 12:20:00,232.24,232.42,232.17,232.31,3593.0,228.2875,228.4644,228.2187,228.3563,3593.0
2024-11-20 12:30:00,232.25,232.6,232.22,232.56,5563.0,228.2973,228.6413,228.2678,228.602,5563.0
2024-11-20 12:40:00,232.61,232.66,232.49,232.63,3340.0,228.6512,228.7003,228.5332,228.6708,3340.0
2024-11-20 12:50:00,232.66,232.75,232.27,232.27,7049.0,228.7003,228.7888,228.317,228.317,7049.0
2024-11-20 13:00:00,232.29,232.43,232.2,232.21,3922.0,228.3366,228.4742,228.2481,228.258,3922.0
2024-11-20 13:10:00,232.27,232.3,232.08,232.08,5316.0,228.317,228.3464,228.1302,228.1302,5316.0
2024-11-20 13:20:00,231.95,232.28,231.9,232.28,3562.0,228.0024,228.3268,227.9532,228.3268,3562.0
2024-11-20 13:30:00,232.18,232.25,231.88,232.0,7869.0,228.2285,228.2973,227.9336,228.0515,7869.0
2024-11-20 13:40:00,232.03,232.08,231.84,231.92,5239.0,228.081,228.1302,227.8943,227.9729,5239.0
2024-11-20 13:50:00,231.93,232.06,231.87,232.06,5321.0,227.9827,228.1105,227.9238,228.1105,5321.0
2024-11-20 14:00:00,232.02,232.24,231.95,232.24,7684.0,228.0712,228.2875,228.0024,228.2875,7684.0
2024-11-20 14:10:00,232.17,232.43,232.17,232.24,12453.0,228.2187,228.4742,228.2187,228.2875,12453.0
2024-11-20 14:20:00,232.24,232.52,232.18,232.51,6889.0,228.2875,228.5627,228.2285,228.5529,6889.0
2024-11-20 14:30:00,232.51,232.91,232.48,232.85,11015.0,228.5529,228.9461,228.5234,228.8871,11015.0
2024-11-20 14:40:00,232.92,233.21,232.76,233.13,9753.0,228.9559,229.241,228.7986,229.1623,9753.0
2024-11-20 14:50:00,233.13,233.33,233.03,233.06,16349.0,229.1623,229.3589,229.064,229.0935,16349.0
2024-11-20 15:00:00,233.06,233.21,232.91,233.09,11801.0,229.0935,229.241,228.9461,229.123,11801.0
2024-11-20 15:10:00,233.15,233.21,233.04,233.04,11237.0,229.182,229.241,229.0738,229.0738,11237.0
2024-11-20 15:20:00,233.09,233.35,233.09,233.33,13042.0,229.123,229.3786,229.123,229.3589,13042.0
2024-11-20 15:30:00,233.35,233.61,233.35,233.43,12918.0,229.3786,229.6341,229.3786,229.4572,12918.0
2024-11-20 15:40:00,233.43,233.58,233.11,233.43,18121.0,229.4572,229.6047,229.1427,229.4572,18121.0
2024-11-20 15:50:00,233.47,233.76,233.36,233.59,84015.0,229.4965,229.7816,229.3884,229.6145,84015.0
2024-11-21 09:30:00,234.07,234.91,233.67,234.66,59867.0,230.0863,230.912,229.6931,230.6663,59867.0
2024-11-21 09:40:00,234.78,234.92,234.31,234.52,8480.0,230.7842,230.9218,230.3222,230.5287,8480.0
2024-11-21 09:50:00,234.52,235.08,234.52,235.02,21789.0,230.5287,231.0791,230.5287,231.0201,21789.0
2024-11-21 10:00:00,235.03,236.0,234.71,235.96,27564.0,231.03,231.9835,230.7154,231.9441,27564.0
2024-11-21 10:10:00,235.96,236.58,235.89,236.49,26895.0,231.9441,232.5536,231.8753,232.4651,26895.0
2024-11-21 10:20:00,236.57,237.01,235.91,236.11,18740.0,232.5438,232.9763,231.895,232.0916,18740.0
2024-11-21 10:30:00,236.2,236.31,235.58,236.12,13684.0,232.1801,232.2882,231.5706,232.1014,13684.0
2024-11-21 10:40:00,236.16,236.64,235.98,236.58,9687.0,232.1407,232.6126,231.9638,232.5536,9687.0
2024-11-21 10:50:00,236.5,236.98,236.5,236.76,10993.0,232.475,232.9468,232.475,232.7305,10993.0
2024-11-21 11:00:00,236.84,236.85,236.47,236.59,15018.0,232.8092,232.819,232.4455,232.5634,15018.0
2024-11-21 11:10:00,236.55,236.9,236.46,236.78,15494.0,232.5241,232.8682,232.4356,232.7502,15494.0
2024-11-21 11:20:00,236.76,237.12,236.75,237.01,20704.0,232.7305,233.0844,232.7207,232.9763,20704.0
2024-11-21 11:30:00,237.04,237.34,236.89,237.06,26242.0,233.0058,233.3007,232.8583,233.0254,26242.0
2024-11-21 11:40:00,237.09,237.1,236.71,236.76,10212.0,233.0549,233.0647,232.6814,232.7305,10212.0
2024-11-21 11:50:00,236.77,236.83,236.54,236.83,18912.0,232.7404,232.7993,232.5143,232.7993,18912.0
2024-11-21 12:00:00,236.81,236.82,236.41,236.5,23230.0,232.7797,232.7895,232.3865,232.475,23230.0
2024-11-21 12:10:00,236.55,236.67,236.43,236.6,10052.0,232.5241,232.6421,232.4062,232.5733,10052.0
2024-11-21 12:20:00,236.61,236.96,236.59,236.91,9812.0,232.5831,232.9271,232.5634,232.878,9812.0
2024-11-21 12:30:00,236.88,236.94,236.7,236.74,10304.0,232.8485,232.9075,232.6716,232.7109,10304.0
2024-11-21 12:40:00,236.73,237.14,236.65,237.06,20236.0,232.701,233.1041,232.6224,233.0254,20236.0
2024-11-21 12:50:00,237.07,237.21,237.01,237.12,16764.0,233.0353,233.1729,232.9763,233.0844,16764.0
2024-11-21 13:00:00,237.17,237.33,237.17,237.29,8112.0,233.1336,233.2908,233.1336,233.2515,8112.0
2024-11-21 13:10:00,237.33,237.37,236.88,236.92,13627.0,233.2908,233.3302,232.8485,232.8878,13627.0
2024-11-21 13:20:00,236.87,237.35,236.87,237.35,14837.0,232.8387,233.3105,232.8387,233.3105,14837.0
2024-11-21 13:30:00,237.31,237.62,237.28,237.57,20792.0,233.2712,233.5759,233.2417,233.5267,20792.0
2024-11-21 13:40:00,237.58,237.79,237.54,237.76,31574.0,233.5366,233.743,233.4973,233.7135,31574.0
2024-11-21 13:50:00,237.77,238.16,237.77,238.0,42875.0,233.7233,234.1067,233.7233,233.9494,42875.0
2024-11-21 14:00:00,238.01,238.29,237.94,238.13,30421.0,233.9593,234.2345,233.8905,234.0772,30421.0
2024-11-21 14:10:00,238.14,238.54,238.13,238.39,11610.0,234.087,234.4802,234.0772,234.3328,11610.0
2024-11-21 14:20:00,238.39,238.62,238.27,238.34,48567.0,234.3328,234.5589,234.2148,234.2836,48567.0
2024-11-21 14:30:00,238.34,238.47,237.97,238.26,27461.0,234.2836,234.4114,233.9199,234.205,27461.0
2024-11-21 14:40:00,238.26,238.36,238.08,238.16,32646.0,234.205,234.3033,234.0281,234.1067,32646.0
2024-11-21 14:50:00,238.16,238.55,238.07,238.46,41306.0,234.1067,234.4901,234.0182,234.4016,41306.0
2024-11-21 15:00:00,238.46,238.67,238.31,238.67,16871.0,234.4016,234.608,234.2542,234.608,16871.0
2024-11-21 15:10:00,238.64,238.92,238.59,238.8,38641.0,234.5785,234.8538,234.5294,234.7358,38641.0
2024-11-21 15:20:00,238.81,239.0,238.64,238.95,26003.0,234.7456,234.9324,234.5785,234.8833,26003.0
2024-11-21 15:30:00,238.93,239.24,238.86,239.02,54789.0,234.8636,235.1683,234.7948,234.9521,54789.0
2024-11-21 15:40:00,239.05,239.09,238.63,238.96,87306.0,234.9816,235.0209,234.5687,234.8931,87306.0
2024-11-21 15:50:00,239.02,239.93,238.91,239.09,235049.0,234.9521,235.8466,234.8439,235.0209,235049.0
2024-11-22 09:30:00,240.0,241.32,239.47,240.78,84414.0,235.9154,237.2129,235.3944,236.6821,84414.0
2024-11-22 09:40:00,240.75,241.23,240.22,241.23,22818.0,236.6526,237.1245,236.1316,237.1245,22818.0
2024-11-22 09:50:00,241.23,242.25,240.86,242.25,58079.0,237.1245,238.1271,236.7608,238.1271,58079.0
2024-11-22 10:00:00,242.17,242.42,241.35,241.6,87502.0,238.0485,238.2942,237.2424,237.4882,87502.0
2024-11-22 10:10:00,241.62,241.92,241.34,241.92,20445.0,237.5078,237.8027,237.2326,237.8027,20445.0
2024-11-22 10:20:00,242.1,242.33,241.74,241.9,22748.0,237.9797,238.2057,237.6258,237.7831,22748.0
2024-11-22 10:30:00,241.9,242.44,241.83,242.15,22485.0,237.7831,238.3139,237.7142,238.0288,22485.0
2024-11-22 10:40:00,242.21,242.28,241.9,241.9,13879.0,238.0878,238.1566,237.7831,237.7831,13879.0
2024-11-22 10:50:00,242.0,242.21,241.94,241.99,33994.0,237.8814,238.0878,237.8224,237.8715,33994.0
2024-11-22 11:00:00,242.06,242.14,241.85,241.88,21074.0,237.9403,238.019,237.7339,237.7634,21074.0
2024-11-22 11:10:00,241.87,241.94,241.35,241.42,27884.0,237.7536,237.8224,237.2424,237.3112,27884.0
2024-11-22 11:20:00,241.46,241.85,241.43,241.67,22409.0,237.3505,237.7339,237.3211,237.557,22409.0
2024-11-22 11:30:00,241.67,241.97,241.59,241.95,15480.0,237.557,237.8519,237.4783,237.8322,15480.0
2024-11-22 11:40:00,241.88,242.02,241.78,241.82,18156.0,237.7634,237.901,237.6651,237.7044,18156.0
2024-11-22 11:50:00,241.88,242.32,241.82,242.3,13447.0,237.7634,238.1959,237.7044,238.1762,13447.0
2024-11-22 12:00:00,242.3,242.43,242.01,242.31,6633.0,238.1762,238.304,237.8912,238.1861,6633.0
2024-11-22 12:10:00,242.32,242.52,242.22,242.34,15583.0,238.1959,238.3925,238.0976,238.2156,15583.0
2024-11-22 12:20:00,242.36,242.46,242.15,242.26,10629.0,238.2352,238.3335,238.0288,238.1369,10629.0
2024-11-22 12:30:00,242.21,242.22,241.96,242.15,14108.0,238.0878,238.0976,237.842,238.0288,14108.0
2024-11-22 12:40:00,242.11,242.37,241.98,242.31,114769.0,237.9895,238.2451,237.8617,238.1861,114769.0
2024-11-22 12:50:00,242.32,242.45,242.26,242.39,6867.0,238.1959,238.3237,238.1369,238.2647,6867.0
2024-11-22 13:00:00,242.43,242.48,241.93,242.17,17679.0,238.304,238.3532,237.8125,238.0485,17679.0
2024-11-22 13:10:00,242.16,242.28,242.07,242.26,18524.0,238.0386,238.1566,237.9502,238.1369,18524.0
2024-11-22 13:20:00,242.23,242.39,242.18,242.3,13601.0,238.1074,238.2647,238.0583,238.1762,13601.0
2024-11-22 13:30:00,242.26,242.44,242.19,242.3,15372.0,238.1369,238.3139,238.0681,238.1762,15372.0
2024-11-22 13:40:00,242.3,242.3,242.04,242.06,11766.0,238.1762,238.1762,237.9207,237.9403,11766.0
2024-11-22 13:50:00,241.95,242.12,241.78,241.98,15959.0,237.8322,237.9993,237.6651,237.8617,15959.0
2024-11-22 14:00:00,241.98,241.98,241.55,241.55,18192.0,237.8617,237.8617,237.439,237.439,18192.0
2024-11-22 14:10:00,241.58,241.65,241.4,241.63,19422.0,237.4685,237.5373,237.2916,237.5177,19422.0
2024-11-22 14:20:00,241.65,241.81,241.59,241.76,12892.0,237.5373,237.6946,237.4783,237.6454,12892.0
2024-11-22 14:30:00,241.76,242.14,241.72,242.14,18105.0,237.6454,238.019,237.6061,238.019,18105.0
2024-11-22 14:40:00,242.11,242.18,241.98,242.14,10958.0,237.9895,238.0583,237.8617,238.019,10958.0
2024-11-22 14:50:00,242.15,242.4,241.77,241.77,19690.0,238.0288,238.2745,237.6553,237.6553,19690.0
2024-11-22 15:00:00,241.74,241.8,241.14,241.56,23970.0,237.6258,237.6848,237.036,237.4488,23970.0
2024-11-22 15:10:00,241.57,241.81,241.52,241.81,28156.0,237.4587,237.6946,237.4095,237.6946,28156.0
2024-11-22 15:20:00,241.83,242.0,241.78,241.95,48793.0,237.7142,237.8814,237.6651,237.8322,48793.0
2024-11-22 15:30:00,241.96,242.19,241.73,241.78,53557.0,237.842,238.0681,237.6159,237.6651,53557.0
2024-11-22 15:40:00,241.74,241.88,241.64,241.83,70211.0,237.6258,237.7634,237.5275,237.7142,70211.0
2024-11-22 15:50:00,241.85,242.67,241.67,242.35,205426.0,237.7339,238.54,237.557,238.2254,205426.0
2024-11-25 09:30:00,243.46,246.31,243.05,246.18,71745.0,239.3165,242.118,238.9135,241.9902,71745.0
2024-11-25 09:40:00,246.03,246.85,245.7,246.72,33860.0,241.8428,242.6488,241.5184,242.521,33860.0
2024-11-25 09:50:00,246.72,248.35,246.7,248.35,79285.0,242.521,244.1233,242.5014,244.1233,79285.0
2024-11-25 10:00:00,248.29,248.86,247.76,248.54,106490.0,244.0643,244.6246,243.5433,244.31,106490.0
2024-11-25 10:10:00,248.6,249.28,248.27,249.05,74804.0,244.369,245.0375,244.0446,244.8114,74804.0
2024-11-25 10:20:00,249.04,249.45,248.45,249.41,40233.0,244.8015,245.2046,244.2216,245.1652,40233.0
2024-11-25 10:30:00,249.48,249.5,248.72,249.2,48362.0,245.2341,245.2537,244.487,244.9588,48362.0
2024-11-25 10:40:00,249.14,249.44,249.04,249.35,91159.0,244.8998,245.1947,244.8015,245.1063,91159.0
2024-11-25 10:50:00,249.29,249.35,248.5,248.96,27955.0,245.0473,245.1063,244.2707,244.7229,27955.0
2024-11-25 11:00:00,248.97,249.01,248.21,248.22,29160.0,244.7327,244.772,243.9857,243.9955,29160.0
2024-11-25 11:10:00,248.19,248.85,248.15,248.59,23524.0,243.966,244.6148,243.9267,244.3592,23524.0
2024-11-25 11:20:00,248.53,248.67,248.14,248.19,19912.0,244.3002,244.4378,243.9169,243.966,19912.0
2024-11-25 11:30:00,248.11,248.69,248.08,248.66,30717.0,243.8874,244.4575,243.8579,244.428,30717.0
2024-11-25 11:40:00,248.66,248.81,248.31,248.34,25306.0,244.428,244.5755,244.084,244.1135,25306.0
2024-11-25 11:50:00,248.37,248.49,248.0,248.45,29976.0,244.1429,244.2609,243.7792,244.2216,29976.0
2024-11-25 12:00:00,248.42,248.86,248.18,248.24,32236.0,244.1921,244.6246,243.9562,244.0152,32236.0
2024-11-25 12:10:00,248.26,248.62,248.16,248.56,22750.0,244.0348,244.3887,243.9365,244.3297,22750.0
2024-11-25 12:20:00,248.56,248.56,247.8,247.95,19689.0,244.3297,244.3297,243.5826,243.7301,19689.0
2024-11-25 12:30:00,247.93,248.23,247.93,248.18,22104.0,243.7104,244.0053,243.7104,243.9562,22104.0
2024-11-25 12:40:00,248.15,248.38,247.77,248.34,29060.0,243.9267,244.1528,243.5532,244.1135,29060.0
2024-11-25 12:50:00,248.42,248.61,248.42,248.53,16718.0,244.1921,244.3789,244.1921,244.3002,16718.0
2024-11-25 13:00:00,248.53,248.89,248.51,248.77,12905.0,244.3002,244.6541,244.2806,244.5361,12905.0
2024-11-25 13:10:00,248.81,248.88,248.66,248.75,16029.0,244.5755,244.6443,244.428,244.5165,16029.0
2024-11-25 13:20:00,248.83,249.22,248.65,249.16,19984.0,244.5951,244.9785,244.4182,244.9195,19984.0
2024-11-25 13:30:00,249.21,249.7,249.09,249.65,35308.0,244.9686,245.4503,244.8507,245.4012,35308.0
2024-11-25 13:40:00,249.64,249.91,249.5,249.86,26911.0,245.3913,245.6567,245.2537,245.6076,26911.0
2024-11-25 13:50:00,249.9,250.38,249.9,250.21,54431.0,245.6469,246.1187,245.6469,245.9516,54431.0
2024-11-25 14:00:00,250.18,250.58,249.88,250.03,41112.0,245.9221,246.3153,245.6272,245.7747,41112.0
2024-11-25 14:10:00,250.01,250.08,249.71,249.71,18977.0,245.755,245.8238,245.4601,245.4601,18977.0
2024-11-25 14:20:00,249.74,249.78,249.17,249.28,21170.0,245.4896,245.5289,244.9293,245.0375,21170.0
2024-11-25 14:30:00,249.32,249.41,249.1,249.12,21121.0,245.0768,245.1652,244.8605,244.8802,21121.0
2024-11-25 14:40:00,248.97,249.17,248.74,249.17,17848.0,244.7327,244.9293,244.5066,244.9293,17848.0
2024-11-25 14:50:00,249.14,249.36,248.92,249.36,29675.0,244.8998,245.1161,244.6836,245.1161,29675.0
2024-11-25 15:00:00,249.3,249.63,248.95,249.61,24646.0,245.0571,245.3815,244.7131,245.3618,24646.0
2024-11-25 15:10:00,249.59,249.7,249.32,249.51,23509.0,245.3422,245.4503,245.0768,245.2635,23509.0
2024-11-25 15:20:00,249.5,249.6,249.38,249.52,21457.0,245.2537,245.352,245.1358,245.2734,21457.0
2024-11-25 15:30:00,249.52,249.63,249.37,249.44,32041.0,245.2734,245.3815,245.1259,245.1947,32041.0
2024-11-25 15:40:00,249.44,249.85,249.43,249.65,63181.0,245.1947,245.5978,245.1849,245.4012,63181.0
2024-11-25 15:50:00,249.61,249.83,249.22,249.32,221188.0,245.3618,245.5781,244.9785,245.0768,221188.0
2024-11-26 09:30:00,246.76,247.17,242.49,242.78,125212.0,242.5603,242.9634,238.363,238.6481,125212.0
2024-11-26 09:40:00,242.55,243.2,242.55,242.83,52017.0,238.422,239.0609,238.422,238.6972,52017.0
2024-11-26 09:50:00,242.83,244.64,242.45,244.44,40458.0,238.6972,240.4764,238.3237,240.2798,40458.0
2024-11-26 10:00:00,244.51,244.99,244.24,244.86,33184.0,240.3486,240.8205,240.0832,240.6927,33184.0
2024-11-26 10:10:00,244.75,245.66,244.64,245.25,48623.0,240.5846,241.4791,240.4764,241.076,48623.0
2024-11-26 10:20:00,245.29,245.33,244.49,245.23,34376.0,241.1154,241.1547,240.329,241.0564,34376.0
2024-11-26 10:30:00,245.14,245.14,244.45,244.58,18736.0,240.9679,240.9679,240.2897,240.4174,18736.0
2024-11-26 10:40:00,244.66,245.05,244.49,245.01,13419.0,240.4961,240.8794,240.329,240.8401,13419.0
2024-11-26 10:50:00,244.99,245.58,244.86,245.51,34150.0,240.8205,241.4004,240.6927,241.3316,34150.0
2024-11-26 11:00:00,245.56,245.79,245.23,245.35,36574.0,241.3808,241.6069,241.0564,241.1743,36574.0
2024-11-26 11:10:00,245.23,245.38,245.06,245.35,27908.0,241.0564,241.2038,240.8893,241.1743,27908.0
2024-11-26 11:20:00,245.42,245.75,245.28,245.55,20203.0,241.2431,241.5675,241.1055,241.3709,20203.0
2024-11-26 11:30:00,245.56,245.77,245.43,245.46,18453.0,241.3808,241.5872,241.253,241.2825,18453.0
2024-11-26 11:40:00,245.42,246.0,245.37,246.0,15981.0,241.2431,241.8133,241.194,241.8133,15981.0
2024-11-26 11:50:00,246.04,246.04,245.56,245.56,36116.0,241.8526,241.8526,241.3808,241.3808,36116.0
2024-11-26 12:00:00,245.56,245.91,245.4,245.89,22456.0,241.3808,241.7248,241.2235,241.7051,22456.0
2024-11-26 12:10:00,245.89,246.14,245.83,246.14,14547.0,241.7051,241.9509,241.6462,241.9509,14547.0
2024-11-26 12:20:00,246.14,246.23,245.75,245.84,19112.0,241.9509,242.0394,241.5675,241.656,19112.0
2024-11-26 12:30:00,245.82,246.15,245.65,245.76,33371.0,241.6363,241.9607,241.4692,241.5774,33371.0
2024-11-26 12:40:00,245.73,245.81,245.27,245.4,13767.0,241.5479,241.6265,241.0957,241.2235,13767.0
2024-11-26 12:50:00,245.47,245.84,245.46,245.77,15580.0,241.2923,241.656,241.2825,241.5872,15580.0
2024-11-26 13:00:00,245.79,245.79,245.45,245.56,21262.0,241.6069,241.6069,241.2726,241.3808,21262.0
2024-11-26 13:10:00,245.53,245.76,245.34,245.75,18192.0,241.3513,241.5774,241.1645,241.5675,18192.0
2024-11-26 13:20:00,245.72,246.21,245.65,246.1,24572.0,241.538,242.0197,241.4692,241.9116,24572.0
2024-11-26 13:30:00,246.11,246.33,245.75,245.75,32504.0,241.9214,242.1377,241.5675,241.5675,32504.0
2024-11-26 13:40:00,245.77,245.9,245.36,245.57,22509.0,241.5872,241.715,241.1842,241.3906,22509.0
2024-11-26 13:50:00,245.57,245.7,245.41,245.46,18128.0,241.3906,241.5184,241.2333,241.2825,18128.0
2024-11-26 14:00:00,245.52,245.55,245.22,245.39,23130.0,241.3414,241.3709,241.0466,241.2137,23130.0
2024-11-26 14:10:00,245.39,245.57,244.97,244.97,19191.0,241.2137,241.3906,240.8008,240.8008,19191.0
2024-11-26 14:20:00,245.05,245.07,244.84,245.02,22740.0,240.8794,240.8991,240.673,240.85,22740.0
2024-11-26 14:30:00,244.96,245.04,244.72,244.93,31473.0,240.791,240.8696,240.5551,240.7615,31473.0
2024-11-26 14:40:00,244.96,245.04,244.8,245.01,27201.0,240.791,240.8696,240.6337,240.8401,27201.0
2024-11-26 14:50:00,244.94,245.01,244.77,244.93,18158.0,240.7713,240.8401,240.6042,240.7615,18158.0
2024-11-26 15:00:00,244.94,245.18,244.93,245.08,51172.0,240.7713,241.0072,240.7615,240.9089,51172.0
2024-11-26 15:10:00,245.09,246.5,245.01,245.16,52587.0,240.9188,242.3048,240.8401,240.9876,52587.0
2024-11-26 15:20:00,245.15,245.16,244.79,244.88,21080.0,240.9777,240.9876,240.6239,240.7123,21080.0
2024-11-26 15:30:00,244.91,245.01,244.77,244.92,22435.0,240.7418,240.8401,240.6042,240.7517,22435.0
2024-11-26 15:40:00,244.94,245.11,244.81,244.99,136105.0,240.7713,240.9384,240.6435,240.8205,136105.0
2024-11-26 15:50:00,245.01,245.98,244.98,245.62,281313.0,240.8401,241.7936,240.8106,241.4397,281313.0
2024-11-27 09:30:00,246.04,247.61,246.04,247.48,26651.0,241.8526,243.3959,241.8526,243.2681,26651.0
2024-11-27 09:40:00,247.51,247.76,246.63,247.34,20281.0,243.2976,243.5433,242.4326,243.1305,20281.0
2024-11-27 09:50:00,247.16,247.89,247.0,247.33,17314.0,242.9535,243.6711,242.7963,243.1206,17314.0
2024-11-27 10:00:00,247.03,247.83,246.85,247.64,18852.0,242.8257,243.6121,242.6488,243.4254,18852.0
2024-11-27 10:10:00,247.59,247.81,247.47,247.79,11323.0,243.3762,243.5925,243.2583,243.5728,11323.0
2024-11-27 10:20:00,247.64,247.88,247.41,247.5,9418.0,243.4254,243.6613,243.1993,243.2877,9418.0
2024-11-27 10:30:00,247.62,247.84,247.24,247.29,11403.0,243.4057,243.622,243.0322,243.0813,11403.0
2024-11-27 10:40:00,247.37,247.8,247.26,247.47,8428.0,243.16,243.5826,243.0518,243.2583,8428.0
2024-11-27 10:50:00,247.31,247.36,246.59,246.69,14882.0,243.101,243.1501,242.3932,242.4915,14882.0
2024-11-27 11:00:00,246.79,247.0,246.28,246.93,20305.0,242.5898,242.7963,242.0885,242.7274,20305.0
2024-11-27 11:10:00,246.86,247.05,246.75,246.89,9528.0,242.6586,242.8454,242.5505,242.6881,9528.0
2024-11-27 11:20:00,246.76,246.82,246.43,246.43,9167.0,242.5603,242.6193,242.236,242.236,9167.0
2024-11-27 11:30:00,246.49,246.9,246.29,246.85,4908.0,242.2949,242.698,242.0983,242.6488,4908.0
2024-11-27 11:40:00,246.85,247.1,246.82,246.91,8409.0,242.6488,242.8946,242.6193,242.7078,8409.0
2024-11-27 11:50:00,246.97,247.07,246.81,246.84,6089.0,242.7668,242.8651,242.6095,242.639,6089.0
2024-11-27 12:00:00,246.74,246.97,245.92,245.95,40611.0,242.5407,242.7668,241.7346,241.7641,40611.0
2024-11-27 12:10:00,245.91,246.48,245.85,246.27,22280.0,241.7248,242.2851,241.6658,242.0787,22280.0
2024-11-27 12:20:00,246.31,246.33,246.01,246.1,8407.0,242.118,242.1377,241.8231,241.9116,8407.0
2024-11-27 12:30:00,246.1,246.26,246.01,246.25,11444.0,241.9116,242.0689,241.8231,242.059,11444.0
2024-11-27 12:40:00,246.26,246.47,246.12,246.47,10476.0,242.0689,242.2753,241.9312,242.2753,10476.0
2024-11-27 12:50:00,246.5,246.63,246.34,246.45,4248.0,242.3048,242.4326,242.1475,242.2556,4248.0
2024-11-27 13:00:00,246.42,246.46,246.19,246.19,7082.0,242.2261,242.2654,242.0,242.0,7082.0
2024-11-27 13:10:00,246.21,246.45,246.15,246.45,7217.0,242.0197,242.2556,241.9607,242.2556,7217.0
2024-11-27 13:20:00,246.45,246.5,246.26,246.26,5572.0,242.2556,242.3048,242.0689,242.0689,5572.0
2024-11-27 13:30:00,246.34,246.48,246.26,246.34,8809.0,242.1475,242.2851,242.0689,242.1475,8809.0
2024-11-27 13:40:00,246.3,246.3,245.89,245.89,3201.0,242.1082,242.1082,241.7051,241.7051,3201.0
2024-11-27 13:50:00,245.98,246.02,245.66,245.67,12846.0,241.7936,241.8329,241.4791,241.4889,12846.0
2024-11-27 14:00:00,245.71,245.85,245.56,245.64,6749.0,241.5282,241.6658,241.3808,241.4594,6749.0
2024-11-27 14:10:00,245.65,245.97,245.6,245.93,16747.0,241.4692,241.7838,241.4201,241.7445,16747.0
2024-11-27 14:20:00,245.93,245.99,245.71,245.74,15289.0,241.7445,241.8034,241.5282,241.5577,15289.0
2024-11-27 14:30:00,245.86,246.14,245.86,246.09,5790.0,241.6757,241.9509,241.6757,241.9017,5790.0
2024-11-27 14:40:00,246.07,246.09,245.96,245.99,4588.0,241.8821,241.9017,241.774,241.8034,4588.0
2024-11-27 14:50:00,245.98,246.02,245.79,245.79,7240.0,241.7936,241.8329,241.6069,241.6069,7240.0
2024-11-27 15:00:00,245.8,245.8,245.53,245.55,13844.0,241.6167,241.6167,241.3513,241.3709,13844.0
2024-11-27 15:10:00,245.56,245.61,245.26,245.31,28290.0,241.3808,241.4299,241.0859,241.135,28290.0
2024-11-27 15:20:00,245.25,245.36,245.01,245.33,15366.0,241.076,241.1842,240.8401,241.1547,15366.0
2024-11-27 15:30:00,245.36,245.39,244.93,245.04,17243.0,241.1842,241.2137,240.7615,240.8696,17243.0
2024-11-27 15:40:00,245.04,245.39,244.94,245.16,18332.0,240.8696,241.2137,240.7713,240.9876,18332.0
2024-11-27 15:50:00,245.22,245.48,244.86,245.23,122824.0,241.0466,241.3021,240.6927,241.0564,122824.0
2024-11-29 09:30:00,245.09,246.2,244.1,245.16,44149.0,240.9188,242.0099,239.9456,240.9876,44149.0
2024-11-29 09:40:00,245.4,246.38,245.21,246.02,9283.0,241.2235,242.1868,241.0367,241.8329,9283.0
2024-11-29 09:50:00,246.28,246.63,245.98,246.36,15196.0,242.0885,242.4326,241.7936,242.1671,15196.0
2024-11-29 10:00:00,246.52,246.52,245.62,245.77,21334.0,242.3244,242.3244,241.4397,241.5872,21334.0
2024-11-29 10:10:00,245.6,245.88,245.56,245.86,11216.0,241.4201,241.6953,241.3808,241.6757,11216.0
2024-11-29 10:20:00,245.86,245.97,245.54,245.62,13100.0,241.6757,241.7838,241.3611,241.4397,13100.0
2024-11-29 10:30:00,245.68,245.76,245.31,245.65,8189.0,241.4987,241.5774,241.135,241.4692,8189.0
2024-11-29 10:40:00,245.65,245.67,245.19,245.51,14962.0,241.4692,241.4889,241.0171,241.3316,14962.0
2024-11-29 10:50:00,245.61,245.67,245.24,245.67,16258.0,241.4299,241.4889,241.0662,241.4889,16258.0
2024-11-29 11:00:00,245.56,245.68,245.34,245.47,24010.0,241.3808,241.4987,241.1645,241.2923,24010.0
2024-11-29 11:10:00,245.46,245.5,244.88,245.02,26412.0,241.2825,241.3218,240.7123,240.85,26412.0
2024-11-29 11:20:00,245.06,245.25,244.92,244.92,19556.0,240.8893,241.076,240.7517,240.7517,19556.0
2024-11-29 11:30:00,244.92,245.11,244.67,244.94,35129.0,240.7517,240.9384,240.5059,240.7713,35129.0
2024-11-29 11:40:00,244.96,245.16,244.72,245.12,16901.0,240.791,240.9876,240.5551,240.9483,16901.0
2024-11-29 11:50:00,245.05,245.62,245.04,245.34,22678.0,240.8794,241.4397,240.8696,241.1645,22678.0
2024-11-29 12:00:00,245.31,246.13,245.29,246.06,34004.0,241.135,241.9411,241.1154,241.8723,34004.0
2024-11-29 12:10:00,246.07,246.19,245.66,245.83,28394.0,241.8821,242.0,241.4791,241.6462,28394.0
2024-11-29 12:20:00,245.82,245.84,245.27,245.49,32321.0,241.6363,241.656,241.0957,241.312,32321.0
2024-11-29 12:30:00,245.46,245.5,245.21,245.22,17936.0,241.2825,241.3218,241.0367,241.0466,17936.0
2024-11-29 12:40:00,245.22,245.93,245.16,245.76,42715.0,241.0466,241.7445,240.9876,241.5774,42715.0
2024-11-29 12:50:00,245.82,245.82,244.69,244.76,166689.0,241.6363,241.6363,240.5256,240.5944,166689.0
2024-12-02 09:30:00,244.03,244.57,242.13,242.5,75325.0,239.8768,240.4076,238.0091,238.3728,75325.0
2024-12-02 09:40:00,242.5,242.66,241.92,242.09,23994.0,238.3728,238.5301,237.8027,237.9698,23994.0
2024-12-02 09:50:00,242.0,242.12,241.55,242.12,18232.0,237.8814,237.9993,237.439,237.9993,18232.0
2024-12-02 10:00:00,241.97,242.1,241.03,241.05,25592.0,237.8519,237.9797,236.9279,236.9475,25592.0
2024-12-02 10:10:00,241.11,241.16,240.6,240.92,51506.0,237.0065,237.0556,236.5052,236.8197,51506.0
2024-12-02 10:20:00,240.93,241.14,240.5,240.63,48348.0,236.8296,237.036,236.4069,236.5347,48348.0
2024-12-02 10:30:00,240.56,241.35,240.43,241.19,86061.0,236.4659,237.2424,236.3381,237.0851,86061.0
2024-12-02 10:40:00,241.29,241.74,241.22,241.51,28068.0,237.1834,237.6258,237.1146,237.3997,28068.0
2024-12-02 10:50:00,241.5,241.55,240.82,241.29,51260.0,237.3899,237.439,236.7214,237.1834,51260.0
2024-12-02 11:00:00,241.17,241.37,240.88,241.25,41356.0,237.0655,237.2621,236.7804,237.1441,41356.0
2024-12-02 11:10:00,241.32,241.38,241.15,241.18,17742.0,237.2129,237.2719,237.0458,237.0753,17742.0
2024-12-02 11:20:00,241.24,241.91,241.2,241.82,71153.0,237.1343,237.7929,237.095,237.7044,71153.0
2024-12-02 11:30:00,241.83,242.08,241.59,241.75,18515.0,237.7142,237.96,237.4783,237.6356,18515.0
2024-12-02 11:40:00,241.76,242.03,241.56,241.7,14430.0,237.6454,237.9108,237.4488,237.5865,14430.0
2024-12-02 11:50:00,241.77,241.89,241.48,241.56,12376.0,237.6553,237.7732,237.3702,237.4488,12376.0
2024-12-02 12:00:00,241.55,241.69,241.36,241.58,13555.0,237.439,237.5766,237.2522,237.4685,13555.0
2024-12-02 12:10:00,241.57,241.71,241.38,241.68,27917.0,237.4587,237.5963,237.2719,237.5668,27917.0
2024-12-02 12:20:00,241.7,241.82,241.47,241.56,17397.0,237.5865,237.7044,237.3604,237.4488,17397.0
2024-12-02 12:30:00,241.61,241.61,241.19,241.26,20601.0,237.498,237.498,237.0851,237.1539,20601.0
2024-12-02 12:40:00,241.31,241.71,241.31,241.38,52708.0,237.2031,237.5963,237.2031,237.2719,52708.0
2024-12-02 12:50:00,241.36,241.72,241.28,241.38,28892.0,237.2522,237.6061,237.1736,237.2719,28892.0
2024-12-02 13:00:00,241.43,241.67,241.25,241.62,34171.0,237.3211,237.557,237.1441,237.5078,34171.0
2024-12-02 13:10:00,241.62,241.69,241.35,241.49,28301.0,237.5078,237.5766,237.2424,237.38,28301.0
2024-12-02 13:20:00,241.49,241.59,241.35,241.51,19463.0,237.38,237.4783,237.2424,237.3997,19463.0
2024-12-02 13:30:00,241.56,241.82,241.45,241.5,44190.0,237.4488,237.7044,237.3407,237.3899,44190.0
2024-12-02 13:40:00,241.51,241.61,241.32,241.59,18243.0,237.3997,237.498,237.2129,237.4783,18243.0
2024-12-02 13:50:00,241.61,241.61,241.41,241.46,24214.0,237.498,237.498,237.3014,237.3505,24214.0
2024-12-02 14:00:00,241.48,241.5,241.16,241.23,20356.0,237.3702,237.3899,237.0556,237.1245,20356.0
2024-12-02 14:10:00,241.16,241.16,240.92,241.04,21367.0,237.0556,237.0556,236.8197,236.9377,21367.0
2024-12-02 14:20:00,241.05,241.05,240.8,240.85,12726.0,236.9475,236.9475,236.7018,236.7509,12726.0
2024-12-02 14:30:00,240.82,240.95,240.71,240.95,28819.0,236.7214,236.8492,236.6133,236.8492,28819.0
2024-12-02 14:40:00,240.94,240.95,240.59,240.67,29948.0,236.8394,236.8492,236.4954,236.574,29948.0
2024-12-02 14:50:00,240.71,240.71,240.44,240.56,39565.0,236.6133,236.6133,236.3479,236.4659,39565.0
2024-12-02 15:00:00,240.5,240.55,240.41,240.5,21529.0,236.4069,236.456,236.3184,236.4069,21529.0
2024-12-02 15:10:00,240.5,240.73,240.41,240.65,41899.0,236.4069,236.633,236.3184,236.5543,41899.0
2024-12-02 15:20:00,240.65,241.27,240.64,241.14,27218.0,236.5543,237.1638,236.5445,237.036,27218.0
2024-12-02 15:30:00,241.07,241.13,240.92,241.0,40654.0,236.9672,237.0262,236.8197,236.8984,40654.0
2024-12-02 15:40:00,240.99,240.99,240.52,240.62,81051.0,236.8885,236.8885,236.4265,236.5248,81051.0
2024-12-02 15:50:00,240.61,241.05,240.57,240.78,242597.0,236.515,236.9475,236.4757,236.6821,242597.0
2024-12-03 09:30:00,241.73,241.73,235.14,235.15,165523.0,237.6159,237.6159,231.1381,231.1479,165523.0
2024-12-03 09:40:00,235.15,237.44,235.11,236.84,77095.0,231.1479,233.399,231.1086,232.8092,77095.0
2024-12-03 09:50:00,236.81,237.32,236.6,237.01,41137.0,232.7797,233.281,232.5733,232.9763,41137.0
2024-12-03 10:00:00,236.99,237.83,236.95,237.43,80614.0,232.9566,233.7823,232.9173,233.3891,80614.0
2024-12-03 10:10:00,237.49,237.57,236.69,237.19,56659.0,233.4481,233.5267,232.6617,233.1532,56659.0
2024-12-03 10:20:00,237.12,237.17,236.13,236.23,44755.0,233.0844,233.1336,232.1113,232.2096,44755.0
2024-12-03 10:30:00,236.23,237.15,235.98,236.86,96978.0,232.2096,233.1139,231.9638,232.8288,96978.0
2024-12-03 10:40:00,236.78,236.92,236.4,236.74,56091.0,232.7502,232.8878,232.3767,232.7109,56091.0
2024-12-03 10:50:00,236.8,237.29,236.67,236.92,80196.0,232.7699,233.2515,232.6421,232.8878,80196.0
2024-12-03 11:00:00,236.82,237.15,236.63,237.0,68053.0,232.7895,233.1139,232.6027,232.9664,68053.0
2024-12-03 11:10:00,237.03,237.03,236.69,236.89,30947.0,232.9959,232.9959,232.6617,232.8583,30947.0
2024-12-03 11:20:00,236.92,237.39,236.79,237.11,28990.0,232.8878,233.3498,232.76,233.0746,28990.0
2024-12-03 11:30:00,237.11,237.84,237.11,237.47,32621.0,233.0746,233.7922,233.0746,233.4285,32621.0
2024-12-03 11:40:00,237.5,237.52,236.67,236.75,80588.0,233.4579,233.4776,232.6421,232.7207,80588.0
2024-12-03 11:50:00,236.8,236.87,236.52,236.85,29685.0,232.7699,232.8387,232.4946,232.819,29685.0
2024-12-03 12:00:00,236.86,237.6,236.71,237.59,23827.0,232.8288,233.5562,232.6814,233.5464,23827.0
2024-12-03 12:10:00,237.6,237.65,237.31,237.51,16680.0,233.5562,233.6054,233.2712,233.4678,16680.0
2024-12-03 12:20:00,237.52,238.08,237.44,238.08,21000.0,233.4776,234.0281,233.399,234.0281,21000.0
2024-12-03 12:30:00,238.09,238.12,237.71,237.73,20657.0,234.0379,234.0674,233.6644,233.684,20657.0
2024-12-03 12:40:00,237.7,238.05,237.63,237.99,18207.0,233.6545,233.9986,233.5857,233.9396,18207.0
2024-12-03 12:50:00,238.02,238.1,237.88,238.0,10395.0,233.9691,234.0477,233.8315,233.9494,10395.0
2024-12-03 13:00:00,237.91,238.07,237.86,237.98,16588.0,233.861,234.0182,233.8118,233.9298,16588.0
2024-12-03 13:10:00,237.98,238.41,237.98,238.17,22319.0,233.9298,234.3525,233.9298,234.1165,22319.0
2024-12-03 13:20:00,238.17,238.5,238.13,238.47,16763.0,234.1165,234.4409,234.0772,234.4114,16763.0
2024-12-03 13:30:00,238.36,238.61,238.23,238.45,27734.0,234.3033,234.549,234.1755,234.3918,27734.0
2024-12-03 13:40:00,238.45,238.47,238.28,238.31,24248.0,234.3918,234.4114,234.2247,234.2542,24248.0
2024-12-03 13:50:00,238.33,238.39,237.95,237.96,16698.0,234.2738,234.3328,233.9003,233.9101,16698.0
2024-12-03 14:00:00,237.98,237.99,237.69,237.78,26458.0,233.9298,233.9396,233.6447,233.7332,26458.0
2024-12-03 14:10:00,237.78,237.87,237.62,237.65,26654.0,233.7332,233.8216,233.5759,233.6054,26654.0
2024-12-03 14:20:00,237.63,237.65,237.08,237.3,41260.0,233.5857,233.6054,233.0451,233.2613,41260.0
2024-12-03 14:30:00,237.31,237.62,237.27,237.43,32176.0,233.2712,233.5759,233.2319,233.3891,32176.0
2024-12-03 14:40:00,237.43,237.93,237.41,237.76,20750.0,233.3891,233.8806,233.3695,233.7135,20750.0
2024-12-03 14:50:00,237.74,237.82,237.4,237.4,27890.0,233.6939,233.7725,233.3596,233.3596,27890.0
2024-12-03 15:00:00,237.38,237.63,237.15,237.4,53341.0,233.34,233.5857,233.1139,233.3596,53341.0
2024-12-03 15:10:00,237.44,237.65,237.44,237.62,37051.0,233.399,233.6054,233.399,233.5759,37051.0
2024-12-03 15:20:00,237.63,237.66,237.49,237.62,33834.0,233.5857,233.6152,233.4481,233.5759,33834.0
2024-12-03 15:30:00,237.61,237.64,237.33,237.41,62788.0,233.5661,233.5956,233.2908,233.3695,62788.0
2024-12-03 15:40:00,237.42,237.77,237.19,237.67,70751.0,233.3793,233.7233,233.1532,233.625,70751.0
2024-12-03 15:50:00,237.69,237.95,236.76,236.94,236164.0,233.6447,233.9003,232.7305,232.9075,236164.0
2024-12-04 09:30:00,236.7,237.86,234.66,236.36,59333.0,232.6716,233.8118,230.6663,232.3373,59333.0
2024-12-04 09:40:00,236.6,237.01,235.78,236.7,62731.0,232.5733,232.9763,231.7672,232.6716,62731.0
2024-12-04 09:50:00,236.71,237.14,236.37,237.14,61232.0,232.6814,233.1041,232.3472,233.1041,61232.0
2024-12-04 10:00:00,237.2,237.47,236.23,236.69,65185.0,233.163,233.4285,232.2096,232.6617,65185.0
2024-12-04 10:10:00,236.77,236.82,235.57,235.71,41373.0,232.7404,232.7895,231.5608,231.6984,41373.0
2024-12-04 10:20:00,235.71,235.82,235.27,235.36,12877.0,231.6984,231.8065,231.2659,231.3544,12877.0
2024-12-04 10:30:00,235.27,235.62,234.72,235.3,53454.0,231.2659,231.6099,230.7253,231.2954,53454.0
2024-12-04 10:40:00,235.22,235.26,234.65,234.78,12624.0,231.2167,231.2561,230.6564,230.7842,12624.0
2024-12-04 10:50:00,234.72,234.75,234.39,234.68,19507.0,230.7253,230.7547,230.4009,230.6859,19507.0
2024-12-04 11:00:00,234.62,234.76,234.18,234.76,18642.0,230.627,230.7646,230.1944,230.7646,18642.0
2024-12-04 11:10:00,234.65,234.79,234.24,234.64,22870.0,230.6564,230.7941,230.2534,230.6466,22870.0
2024-12-04 11:20:00,234.76,234.94,234.53,234.62,26403.0,230.7646,230.9415,230.5385,230.627,26403.0
2024-12-04 11:30:00,234.62,234.89,234.39,234.77,22846.0,230.627,230.8924,230.4009,230.7744,22846.0
2024-12-04 11:40:00,234.75,234.96,234.57,234.74,27708.0,230.7547,230.9612,230.5778,230.7449,27708.0
2024-12-04 11:50:00,234.82,234.89,234.28,234.29,29089.0,230.8236,230.8924,230.2927,230.3026,29089.0
2024-12-04 12:00:00,234.33,234.43,234.12,234.21,33585.0,230.3419,230.4402,230.1355,230.2239,33585.0
2024-12-04 12:10:00,234.25,234.75,234.05,234.45,35515.0,230.2633,230.7547,230.0667,230.4598,35515.0
2024-12-04 12:20:00,234.49,234.62,234.21,234.27,32723.0,230.4992,230.627,230.2239,230.2829,32723.0
2024-12-04 12:30:00,234.27,234.41,234.17,234.36,18860.0,230.2829,230.4205,230.1846,230.3714,18860.0
2024-12-04 12:40:00,234.36,234.64,234.34,234.59,24463.0,230.3714,230.6466,230.3517,230.5975,24463.0
2024-12-04 12:50:00,234.55,234.64,234.31,234.32,27212.0,230.5581,230.6466,230.3222,230.3321,27212.0
2024-12-04 13:00:00,234.35,234.35,234.02,234.14,20446.0,230.3616,230.3616,230.0372,230.1551,20446.0
2024-12-04 13:10:00,234.15,234.24,233.9,233.93,26993.0,230.165,230.2534,229.9192,229.9487,26993.0
2024-12-04 13:20:00,233.95,234.14,233.8,234.0,20450.0,229.9684,230.1551,229.8209,230.0175,20450.0
2024-12-04 13:30:00,234.0,234.23,233.61,234.15,20922.0,230.0175,230.2436,229.6341,230.165,20922.0
2024-12-04 13:40:00,234.15,234.4,234.11,234.3,16841.0,230.165,230.4107,230.1256,230.3124,16841.0
2024-12-04 13:50:00,234.3,234.58,234.16,234.29,17158.0,230.3124,230.5876,230.1748,230.3026,17158.0
2024-12-04 14:00:00,234.27,234.84,234.2,234.84,28365.0,230.2829,230.8432,230.2141,230.8432,28365.0
2024-12-04 14:10:00,234.88,235.03,234.66,234.7,26299.0,230.8825,231.03,230.6663,230.7056,26299.0
2024-12-04 14:20:00,234.63,234.72,234.25,234.38,31470.0,230.6368,230.7253,230.2633,230.391,31470.0
2024-12-04 14:30:00,234.33,234.53,234.27,234.4,27418.0,230.3419,230.5385,230.2829,230.4107,27418.0
2024-12-04 14:40:00,234.39,234.52,234.22,234.34,24194.0,230.4009,230.5287,230.2338,230.3517,24194.0
2024-12-04 14:50:00,234.29,234.4,234.2,234.22,26906.0,230.3026,230.4107,230.2141,230.2338,26906.0
2024-12-04 15:00:00,234.22,234.56,234.14,234.55,39892.0,230.2338,230.568,230.1551,230.5581,39892.0
2024-12-04 15:10:00,234.56,234.79,234.54,234.74,44061.0,230.568,230.7941,230.5483,230.7449,44061.0
2024-12-04 15:20:00,234.75,234.94,234.66,234.76,33314.0,230.7547,230.9415,230.6663,230.7646,33314.0
2024-12-04 15:30:00,234.77,235.31,234.74,235.29,60727.0,230.7744,231.3052,230.7449,231.2856,60727.0
2024-12-04 15:40:00,235.28,235.34,234.92,235.34,58363.0,231.2757,231.3347,230.9218,231.3347,58363.0
2024-12-04 15:50:00,235.5,235.77,234.86,235.0,227600.0,231.492,231.7574,230.8629,231.0005,227600.0
2024-12-05 09:30:00,235.33,235.54,234.6,234.99,57182.0,231.3249,231.5313,230.6073,230.9907,57182.0
2024-12-05 09:40:00,235.0,235.25,234.36,234.48,31418.0,231.0005,231.2462,230.3714,230.4893,31418.0
2024-12-05 09:50:00,234.48,235.06,234.37,235.0,15246.0,230.4893,231.0595,230.3812,231.0005,15246.0
2024-12-05 10:00:00,235.0,235.02,234.44,234.5,14566.0,231.0005,231.0201,230.45,230.509,14566.0
2024-12-05 10:10:00,234.43,234.68,234.34,234.66,13037.0,230.4402,230.6859,230.3517,230.6663,13037.0
2024-12-05 10:20:00,234.55,234.71,234.39,234.41,13091.0,230.5581,230.7154,230.4009,230.4205,13091.0
2024-12-05 10:30:00,234.4,234.52,233.99,234.13,18848.0,230.4107,230.5287,230.0077,230.1453,18848.0
2024-12-05 10:40:00,234.08,234.12,233.79,234.02,16883.0,230.0961,230.1355,229.8111,230.0372,16883.0
2024-12-05 10:50:00,234.02,234.15,233.57,233.86,14686.0,230.0372,230.165,229.5948,229.8799,14686.0
2024-12-05 11:00:00,233.94,233.94,233.63,233.86,13530.0,229.9585,229.9585,229.6538,229.8799,13530.0
2024-12-05 11:10:00,233.87,234.43,233.86,234.43,20419.0,229.8897,230.4402,229.8799,230.4402,20419.0
2024-12-05 11:20:00,234.43,234.8,234.42,234.62,33638.0,230.4402,230.8039,230.4304,230.627,33638.0
2024-12-05 11:30:00,234.63,234.68,234.16,234.43,25636.0,230.6368,230.6859,230.1748,230.4402,25636.0
2024-12-05 11:40:00,234.43,234.5,233.92,234.03,10239.0,230.4402,230.509,229.9389,230.047,10239.0
2024-12-05 11:50:00,234.04,234.34,233.83,234.34,8029.0,230.0568,230.3517,229.8504,230.3517,8029.0
2024-12-05 12:00:00,234.3,234.5,234.21,234.43,15299.0,230.3124,230.509,230.2239,230.4402,15299.0
2024-12-05 12:10:00,234.42,234.43,233.98,234.02,17985.0,230.4304,230.4402,229.9978,230.0372,17985.0
2024-12-05 12:20:00,234.04,234.18,234.0,234.17,13136.0,230.0568,230.1944,230.0175,230.1846,13136.0
2024-12-05 12:30:00,234.19,234.38,234.11,234.38,13402.0,230.2043,230.391,230.1256,230.391,13402.0
2024-12-05 12:40:00,234.38,234.7,234.37,234.65,15696.0,230.391,230.7056,230.3812,230.6564,15696.0
2024-12-05 12:50:00,234.7,235.12,234.7,235.0,45819.0,230.7056,231.1184,230.7056,231.0005,45819.0
2024-12-05 13:00:00,235.02,235.04,234.81,234.83,8369.0,231.0201,231.0398,230.8137,230.8334,8369.0
2024-12-05 13:10:00,234.8,235.1,234.8,234.96,12941.0,230.8039,231.0988,230.8039,230.9612,12941.0
2024-12-05 13:20:00,234.96,234.96,234.56,234.87,9200.0,230.9612,230.9612,230.568,230.8727,9200.0
2024-12-05 13:30:00,234.88,234.96,234.69,234.9,11058.0,230.8825,230.9612,230.6958,230.9022,11058.0
2024-12-05 13:40:00,234.95,235.05,234.85,234.95,11201.0,230.9513,231.0496,230.853,230.9513,11201.0
2024-12-05 13:50:00,235.0,235.22,234.94,235.02,15692.0,231.0005,231.2167,230.9415,231.0201,15692.0
2024-12-05 14:00:00,234.94,234.95,234.7,234.87,10522.0,230.9415,230.9513,230.7056,230.8727,10522.0
2024-12-05 14:10:00,234.87,234.87,234.45,234.57,11938.0,230.8727,230.8727,230.4598,230.5778,11938.0
2024-12-05 14:20:00,234.52,234.81,234.45,234.62,9993.0,230.5287,230.8137,230.4598,230.627,9993.0
2024-12-05 14:30:00,234.56,234.88,234.42,234.84,8214.0,230.568,230.8825,230.4304,230.8432,8214.0
2024-12-05 14:40:00,234.81,234.81,234.32,234.47,15512.0,230.8137,230.8137,230.3321,230.4795,15512.0
2024-12-05 14:50:00,234.43,234.44,234.0,234.04,36789.0,230.4402,230.45,230.0175,230.0568,36789.0
2024-12-05 15:00:00,234.01,234.49,233.86,234.48,28415.0,230.0273,230.4992,229.8799,230.4893,28415.0
2024-12-05 15:10:00,234.47,234.54,234.38,234.54,52906.0,230.4795,230.5483,230.391,230.5483,52906.0
2024-12-05 15:20:00,234.52,234.6,234.39,234.54,34440.0,230.5287,230.6073,230.4009,230.5483,34440.0
2024-12-05 15:30:00,234.57,234.86,234.48,234.75,32323.0,230.5778,230.8629,230.4893,230.7547,32323.0
2024-12-05 15:40:00,234.74,234.98,234.6,234.98,67384.0,230.7449,230.9808,230.6073,230.9808,67384.0
2024-12-05 15:50:00,235.06,235.14,234.57,234.67,193010.0,231.0595,231.1381,230.5778,230.6761,193010.0
2024-12-06 09:30:00,235.69,236.64,235.4,236.41,46222.0,231.6787,232.6126,231.3937,232.3865,46222.0
2024-12-06 09:40:00,236.64,236.67,235.3,235.38,30037.0,232.6126,232.6421,231.2954,231.374,30037.0
2024-12-06 09:50:00,235.27,235.84,235.18,235.84,32093.0,231.2659,231.8262,231.1774,231.8262,32093.0
2024-12-06 10:00:00,235.84,235.9,235.46,235.8,31941.0,231.8262,231.8852,231.4527,231.7869,31941.0
2024-12-06 10:10:00,235.73,235.75,234.58,234.63,17326.0,231.7181,231.7377,230.5876,230.6368,17326.0
2024-12-06 10:20:00,234.64,234.89,234.44,234.49,17880.0,230.6466,230.8924,230.45,230.4992,17880.0
2024-12-06 10:30:00,234.51,235.08,234.49,234.86,21620.0,230.5188,231.0791,230.4992,230.8629,21620.0
2024-12-06 10:40:00,234.87,234.88,234.56,234.69,11734.0,230.8727,230.8825,230.568,230.6958,11734.0
2024-12-06 10:50:00,234.72,235.13,234.71,234.95,16684.0,230.7253,231.1283,230.7154,230.9513,16684.0
2024-12-06 11:00:00,234.99,234.99,234.59,234.65,13673.0,230.9907,230.9907,230.5975,230.6564,13673.0
2024-12-06 11:10:00,234.67,234.99,234.55,234.79,41493.0,230.6761,230.9907,230.5581,230.7941,41493.0
2024-12-06 11:20:00,234.74,234.8,234.47,234.7,11597.0,230.7449,230.8039,230.4795,230.7056,11597.0
2024-12-06 11:30:00,234.59,234.67,234.45,234.51,25453.0,230.5975,230.6761,230.4598,230.5188,25453.0
2024-12-06 11:40:00,234.51,234.8,234.45,234.6,20153.0,230.5188,230.8039,230.4598,230.6073,20153.0
2024-12-06 11:50:00,234.67,234.82,234.52,234.6,9077.0,230.6761,230.8236,230.5287,230.6073,9077.0
2024-12-06 12:00:00,234.54,234.63,234.38,234.38,20125.0,230.5483,230.6368,230.391,230.391,20125.0
2024-12-06 12:10:00,234.54,234.67,234.27,234.45,26257.0,230.5483,230.6761,230.2829,230.4598,26257.0
2024-12-06 12:20:00,234.47,234.86,234.47,234.62,23326.0,230.4795,230.8629,230.4795,230.627,23326.0
2024-12-06 12:30:00,234.61,234.75,234.44,234.58,16561.0,230.6171,230.7547,230.45,230.5876,16561.0
2024-12-06 12:40:00,234.53,234.57,233.94,234.09,28203.0,230.5385,230.5778,229.9585,230.106,28203.0
2024-12-06 12:50:00,234.02,234.33,233.89,234.27,19022.0,230.0372,230.3419,229.9094,230.2829,19022.0
2024-12-06 13:00:00,234.27,234.75,234.15,234.7,11101.0,230.2829,230.7547,230.165,230.7056,11101.0
2024-12-06 13:10:00,234.7,234.85,234.58,234.81,15962.0,230.7056,230.853,230.5876,230.8137,15962.0
2024-12-06 13:20:00,234.81,234.94,234.58,234.76,13656.0,230.8137,230.9415,230.5876,230.7646,13656.0
2024-12-06 13:30:00,234.66,234.79,234.56,234.7,12041.0,230.6663,230.7941,230.568,230.7056,12041.0
2024-12-06 13:40:00,234.7,234.92,234.51,234.56,28633.0,230.7056,230.9218,230.5188,230.568,28633.0
2024-12-06 13:50:00,234.57,234.74,234.46,234.5,20626.0,230.5778,230.7449,230.4697,230.509,20626.0
2024-12-06 14:00:00,234.5,234.59,234.2,234.22,11453.0,230.509,230.5975,230.2141,230.2338,11453.0
2024-12-06 14:10:00,234.22,234.32,234.04,234.21,29613.0,230.2338,230.3321,230.0568,230.2239,29613.0
2024-12-06 14:20:00,234.2,234.26,233.97,233.97,15304.0,230.2141,230.2731,229.988,229.988,15304.0
2024-12-06 14:30:00,233.94,234.03,233.72,233.79,12695.0,229.9585,230.047,229.7423,229.8111,12695.0
2024-12-06 14:40:00,233.8,233.98,233.69,233.91,43329.0,229.8209,229.9978,229.7128,229.929,43329.0
2024-12-06 14:50:00,233.84,233.95,233.76,233.83,25152.0,229.8602,229.9684,229.7816,229.8504,25152.0
2024-12-06 15:00:00,233.83,234.01,233.77,233.86,22799.0,229.8504,230.0273,229.7914,229.8799,22799.0
2024-12-06 15:10:00,233.86,234.02,233.67,233.74,41371.0,229.8799,230.0372,229.6931,229.7619,41371.0
2024-12-06 15:20:00,233.74,233.85,233.6,233.6,45509.0,229.7619,229.8701,229.6243,229.6243,45509.0
2024-12-06 15:30:00,233.62,233.77,233.37,233.75,54219.0,229.644,229.7914,229.3982,229.7718,54219.0
2024-12-06 15:40:00,233.71,234.07,233.71,234.03,42862.0,229.7324,230.0863,229.7324,230.047,42862.0
2024-12-06 15:50:00,234.01,234.04,233.55,233.57,117791.0,230.0273,230.0568,229.5752,229.5948,117791.0
2024-12-09 09:30:00,232.25,233.58,231.69,233.33,50125.0,229.6072,230.9221,229.0536,230.6749,50125.0
2024-12-09 09:40:00,233.33,233.34,232.85,232.85,18602.0,230.6749,230.6848,230.2004,230.2004,18602.0
2024-12-09 09:50:00,232.76,232.81,232.27,232.45,11124.0,230.1114,230.1608,229.627,229.8049,11124.0
2024-12-09 10:00:00,232.55,232.89,232.29,232.86,31854.0,229.9038,230.2399,229.6468,230.2103,31854.0
2024-12-09 10:10:00,232.8,233.69,232.75,233.59,19989.0,230.151,231.0308,230.1015,230.932,19989.0
2024-12-09 10:20:00,233.58,234.91,233.4,234.56,70509.0,230.9221,232.2369,230.7441,231.8909,70509.0
2024-12-09 10:30:00,234.47,234.97,234.3,234.79,22398.0,231.8019,232.2963,231.6339,232.1183,22398.0
2024-12-09 10:40:00,234.75,234.76,233.85,233.99,22248.0,232.0788,232.0886,231.189,231.3274,22248.0
2024-12-09 10:50:00,233.98,234.51,233.89,234.33,25742.0,231.3175,231.8415,231.2285,231.6635,25742.0
2024-12-09 11:00:00,234.33,234.47,233.99,234.47,34746.0,231.6635,231.8019,231.3274,231.8019,34746.0
2024-12-09 11:10:00,234.51,234.78,234.17,234.27,28451.0,231.8415,232.1084,231.5054,231.6042,28451.0
2024-12-09 11:20:00,234.2,234.36,233.92,234.26,20950.0,231.535,231.6932,231.2582,231.5943,20950.0
2024-12-09 11:30:00,234.23,234.29,233.68,233.8,14570.0,231.5647,231.624,231.0209,231.1396,14570.0
2024-12-09 11:40:00,233.79,234.52,233.74,234.46,19641.0,231.1297,231.8514,231.0803,231.7921,19641.0
2024-12-09 11:50:00,234.53,234.67,234.34,234.59,32302.0,231.8613,231.9997,231.6734,231.9206,32302.0
2024-12-09 12:00:00,234.62,234.62,233.97,234.3,19415.0,231.9502,231.9502,231.3076,231.6339,19415.0
2024-12-09 12:10:00,234.34,234.44,234.03,234.28,51090.0,231.6734,231.7723,231.367,231.6141,51090.0
2024-12-09 12:20:00,234.28,234.35,233.86,233.99,18818.0,231.6141,231.6833,231.1989,231.3274,18818.0
2024-12-09 12:30:00,233.99,234.28,233.93,234.28,26000.0,231.3274,231.6141,231.2681,231.6141,26000.0
2024-12-09 12:40:00,234.24,234.34,234.13,234.17,20355.0,231.5746,231.6734,231.4658,231.5054,20355.0
2024-12-09 12:50:00,234.25,234.25,233.87,233.94,17396.0,231.5845,231.5845,231.2088,231.278,17396.0
2024-12-09 13:00:00,233.86,234.4,233.82,234.4,15171.0,231.1989,231.7327,231.1593,231.7327,15171.0
2024-12-09 13:10:00,234.4,234.4,233.94,233.98,11790.0,231.7327,231.7327,231.278,231.3175,11790.0
2024-12-09 13:20:00,233.98,234.13,233.77,233.84,11022.0,231.3175,231.4658,231.1099,231.1791,11022.0
2024-12-09 13:30:00,233.8,233.99,233.8,233.95,9390.0,231.1396,231.3274,231.1396,231.2879,9390.0
2024-12-09 13:40:00,233.94,234.16,233.93,234.14,6126.0,231.278,231.4955,231.2681,231.4757,6126.0
2024-12-09 13:50:00,234.16,234.23,233.82,233.84,8533.0,231.4955,231.5647,231.1593,231.1791,8533.0
2024-12-09 14:00:00,233.81,233.82,233.54,233.67,9537.0,231.1495,231.1593,230.8825,231.0111,9537.0
2024-12-09 14:10:00,233.65,233.72,233.38,233.63,17647.0,230.9913,231.0605,230.7244,230.9715,17647.0
2024-12-09 14:20:00,233.62,234.15,233.62,234.14,8668.0,230.9616,231.4856,230.9616,231.4757,8668.0
2024-12-09 14:30:00,234.13,234.19,234.06,234.15,10248.0,231.4658,231.5251,231.3966,231.4856,10248.0
2024-12-09 14:40:00,234.12,234.2,233.92,234.15,27351.0,231.4559,231.535,231.2582,231.4856,27351.0
2024-12-09 14:50:00,234.12,234.3,234.02,234.09,27313.0,231.4559,231.6339,231.3571,231.4263,27313.0
2024-12-09 15:00:00,234.03,234.11,233.91,234.09,22574.0,231.367,231.446,231.2483,231.4263,22574.0
2024-12-09 15:10:00,234.16,234.34,234.08,234.31,28215.0,231.4955,231.6734,231.4164,231.6438,28215.0
2024-12-09 15:20:00,234.32,234.54,234.21,234.54,23882.0,231.6537,231.8712,231.5449,231.8712,23882.0
2024-12-09 15:30:00,234.56,234.58,234.17,234.22,57976.0,231.8909,231.9107,231.5054,231.5548,57976.0
2024-12-09 15:40:00,234.22,234.42,233.98,233.98,52456.0,231.5548,231.7525,231.3175,231.3175,52456.0
2024-12-09 15:50:00,234.01,234.29,233.46,233.56,265938.0,231.3472,231.624,230.8034,230.9023,265938.0
2024-12-10 09:30:00,233.35,233.75,232.24,233.01,74473.0,230.6947,231.0901,229.5973,230.3586,74473.0
2024-12-10 09:40:00,233.0,233.08,231.79,232.6,117244.0,230.3487,230.4278,229.1524,229.9532,117244.0
2024-12-10 09:50:00,232.42,233.52,232.17,233.37,65773.0,229.7753,230.8628,229.5281,230.7145,65773.0
2024-12-10 10:00:00,233.44,233.62,232.16,232.16,33780.0,230.7837,230.9616,229.5182,229.5182,33780.0
2024-12-10 10:10:00,232.12,233.01,232.04,232.93,24586.0,229.4787,230.3586,229.3996,230.2795,24586.0
2024-12-10 10:20:00,232.81,233.52,232.79,233.51,20579.0,230.1608,230.8628,230.1411,230.8529,20579.0
2024-12-10 10:30:00,233.52,234.28,233.52,234.19,53577.0,230.8628,231.6141,230.8628,231.5251,53577.0
2024-12-10 10:40:00,234.12,234.31,233.76,234.01,49131.0,231.4559,231.6438,231.1,231.3472,49131.0
2024-12-10 10:50:00,234.0,234.5,233.92,234.37,17822.0,231.3373,231.8316,231.2582,231.7031,17822.0
2024-12-10 11:00:00,234.26,234.97,234.26,234.78,39546.0,231.5943,232.2963,231.5943,232.1084,39546.0
2024-12-10 11:10:00,234.85,235.16,234.46,234.92,17090.0,232.1776,232.4841,231.7921,232.2468,17090.0
2024-12-10 11:20:00,234.99,236.2,234.86,236.15,22873.0,232.316,233.5123,232.1875,233.4628,22873.0
2024-12-10 11:30:00,236.02,236.36,235.88,236.08,29808.0,233.3343,233.6704,233.1959,233.3936,29808.0
2024-12-10 11:40:00,236.0,236.42,235.91,236.05,45822.0,233.3145,233.7298,233.2256,233.364,45822.0
2024-12-10 11:50:00,236.05,236.05,235.58,235.61,33016.0,233.364,233.364,232.8993,232.929,33016.0
2024-12-10 12:00:00,235.77,236.06,235.52,235.97,23285.0,233.0872,233.3739,232.84,233.2849,23285.0
2024-12-10 12:10:00,235.9,236.39,235.86,236.2,25828.0,233.2157,233.7001,233.1761,233.5123,25828.0
2024-12-10 12:20:00,236.23,236.25,235.81,235.92,28460.0,233.5419,233.5617,233.1267,233.2354,28460.0
2024-12-10 12:30:00,235.95,236.79,235.84,236.74,31712.0,233.2651,234.0955,233.1564,234.0461,31712.0
2024-12-10 12:40:00,236.64,236.8,236.46,236.49,15232.0,233.9473,234.1054,233.7693,233.799,15232.0
2024-12-10 12:50:00,236.49,236.69,236.31,236.54,8509.0,233.799,233.9967,233.621,233.8484,8509.0
2024-12-10 13:00:00,236.49,236.95,236.38,236.81,17600.0,233.799,234.2537,233.6902,234.1153,17600.0
2024-12-10 13:10:00,236.9,237.5,236.9,237.43,21619.0,234.2043,234.7975,234.2043,234.7283,21619.0
2024-12-10 13:20:00,237.37,237.56,237.14,237.14,30391.0,234.6689,234.8568,234.4416,234.4416,30391.0
2024-12-10 13:30:00,237.18,237.53,237.09,237.49,34138.0,234.4811,234.8271,234.3921,234.7876,34138.0
2024-12-10 13:40:00,237.55,237.77,237.42,237.65,20885.0,234.8469,235.0644,234.7184,234.9458,20885.0
2024-12-10 13:50:00,237.69,237.91,237.56,237.73,28962.0,234.9853,235.2028,234.8568,235.0249,28962.0
2024-12-10 14:00:00,237.68,237.75,237.33,237.6,41778.0,234.9754,235.0446,234.6294,234.8963,41778.0
2024-12-10 14:10:00,237.54,237.95,237.52,237.94,36393.0,234.837,235.2423,234.8172,235.2325,36393.0
2024-12-10 14:20:00,237.88,238.19,237.76,238.03,13882.0,235.1731,235.4796,235.0545,235.3214,13882.0
2024-12-10 14:30:00,238.09,238.26,237.8,238.16,14741.0,235.3808,235.5488,235.0941,235.45,14741.0
2024-12-10 14:40:00,238.21,238.45,238.1,238.33,19037.0,235.4994,235.7367,235.3906,235.618,19037.0
2024-12-10 14:50:00,238.24,238.62,238.15,238.6,21127.0,235.529,235.9047,235.4401,235.885,21127.0
2024-12-10 15:00:00,238.61,239.02,238.53,238.67,33784.0,235.8948,236.3002,235.8157,235.9542,33784.0
2024-12-10 15:10:00,238.64,238.65,238.4,238.53,51539.0,235.9245,235.9344,235.6872,235.8157,51539.0
2024-12-10 15:20:00,238.47,238.52,237.5,237.57,36906.0,235.7564,235.8059,234.7975,234.8667,36906.0
2024-12-10 15:30:00,237.63,237.76,237.21,237.76,39700.0,234.926,235.0545,234.5108,235.0545,39700.0
2024-12-10 15:40:00,237.77,237.97,237.44,237.59,52881.0,235.0644,235.2621,234.7382,234.8864,52881.0
2024-12-10 15:50:00,237.51,237.56,236.83,237.13,202717.0,234.8074,234.8568,234.1351,234.4317,202717.0
2024-12-11 09:30:00,236.51,238.32,236.04,238.31,58470.0,233.8187,235.6081,233.3541,235.5983,58470.0
2024-12-11 09:40:00,238.13,238.43,236.76,236.77,67876.0,235.4203,235.7169,234.0659,234.0758,67876.0
2024-12-11 09:50:00,236.63,236.64,235.1,235.71,72162.0,233.9374,233.9473,232.4248,233.0278,72162.0
2024-12-11 10:00:00,235.66,235.94,235.17,235.46,55853.0,232.9784,233.2552,232.494,232.7807,55853.0
2024-12-11 10:10:00,235.44,235.84,235.29,235.67,34643.0,232.7609,233.1564,232.6126,232.9883,34643.0
2024-12-11 10:20:00,235.55,235.66,234.88,234.88,37581.0,232.8697,232.9784,232.2073,232.2073,37581.0
2024-12-11 10:30:00,234.98,235.14,234.54,235.01,17129.0,232.3061,232.4643,231.8712,232.3358,17129.0
2024-12-11 10:40:00,235.01,236.05,234.9,236.05,25605.0,232.3358,233.364,232.2271,233.364,25605.0
2024-12-11 10:50:00,236.02,236.36,235.81,235.81,20508.0,233.3343,233.6704,233.1267,233.1267,20508.0
2024-12-11 11:00:00,235.81,236.03,235.09,235.26,9076.0,233.1267,233.3442,232.4149,232.583,9076.0
2024-12-11 11:10:00,235.26,235.27,234.7,235.03,17840.0,232.583,232.5928,232.0293,232.3556,17840.0
2024-12-11 11:20:00,234.96,235.05,234.61,234.68,29110.0,232.2864,232.3753,231.9404,232.0096,29110.0
2024-12-11 11:30:00,234.68,235.39,234.49,235.34,34685.0,232.0096,232.7115,231.8217,232.662,34685.0
2024-12-11 11:40:00,235.44,235.68,235.38,235.66,28885.0,232.7609,232.9982,232.7016,232.9784,28885.0
2024-12-11 11:50:00,235.64,235.74,235.37,235.37,29649.0,232.9586,233.0575,232.6917,232.6917,29649.0
2024-12-11 12:00:00,235.41,236.06,235.41,236.0,18002.0,232.7313,233.3739,232.7313,233.3145,18002.0
2024-12-11 12:10:00,236.0,236.03,235.45,235.5,12258.0,233.3145,233.3442,232.7708,232.8202,12258.0
2024-12-11 12:20:00,235.5,235.56,235.3,235.35,20630.0,232.8202,232.8795,232.6225,232.6719,20630.0
2024-12-11 12:30:00,235.38,235.82,235.33,235.51,21219.0,232.7016,233.1366,232.6522,232.8301,21219.0
2024-12-11 12:40:00,235.61,235.78,235.49,235.68,12667.0,232.929,233.097,232.8103,232.9982,12667.0
2024-12-11 12:50:00,235.68,235.8,235.6,235.7,12355.0,232.9982,233.1168,232.9191,233.018,12355.0
2024-12-11 13:00:00,235.69,235.91,235.57,235.58,11006.0,233.0081,233.2256,232.8894,232.8993,11006.0
2024-12-11 13:10:00,235.57,235.64,235.35,235.53,12278.0,232.8894,232.9586,232.6719,232.8499,12278.0
2024-12-11 13:20:00,235.54,235.54,235.3,235.49,15792.0,232.8598,232.8598,232.6225,232.8103,15792.0
2024-12-11 13:30:00,235.49,235.56,235.29,235.34,29288.0,232.8103,232.8795,232.6126,232.662,29288.0
2024-12-11 13:40:00,235.34,235.67,235.33,235.46,20993.0,232.662,232.9883,232.6522,232.7807,20993.0
2024-12-11 13:50:00,235.45,235.47,235.24,235.27,22261.0,232.7708,232.7906,232.5632,232.5928,22261.0
2024-12-11 14:00:00,235.27,235.44,234.93,234.94,37022.0,232.5928,232.7609,232.2567,232.2666,37022.0
2024-12-11 14:10:00,234.94,234.94,234.41,234.45,14697.0,232.2666,232.2666,231.7426,231.7822,14697.0
2024-12-11 14:20:00,234.42,234.63,234.18,234.58,21383.0,231.7525,231.9601,231.5152,231.9107,21383.0
2024-12-11 14:30:00,234.61,234.68,234.34,234.52,20058.0,231.9404,232.0096,231.6734,231.8514,20058.0
2024-12-11 14:40:00,234.5,234.76,234.43,234.61,24836.0,231.8316,232.0886,231.7624,231.9404,24836.0
2024-12-11 14:50:00,234.64,235.07,234.58,235.01,23041.0,231.97,232.3951,231.9107,232.3358,23041.0
2024-12-11 15:00:00,235.0,235.16,234.51,234.55,42248.0,232.3259,232.4841,231.8415,231.881,42248.0
2024-12-11 15:10:00,234.55,234.71,234.4,234.67,32144.0,231.881,232.0392,231.7327,231.9997,32144.0
2024-12-11 15:20:00,234.68,234.76,234.52,234.52,45777.0,232.0096,232.0886,231.8514,231.8514,45777.0
2024-12-11 15:30:00,234.54,234.54,233.31,233.54,54532.0,231.8712,231.8712,230.6551,230.8825,54532.0
2024-12-11 15:40:00,233.52,233.86,233.38,233.84,72299.0,230.8628,231.1989,230.7244,231.1791,72299.0
2024-12-11 15:50:00,233.79,234.03,233.55,233.88,231099.0,231.1297,231.367,230.8924,231.2187,231099.0
2024-12-12 09:30:00,234.25,234.55,231.91,232.67,73030.0,231.5845,231.881,229.2711,230.0224,73030.0
2024-12-12 09:40:00,232.26,233.82,232.26,233.76,38701.0,229.6171,231.1593,229.6171,231.1,38701.0
2024-12-12 09:50:00,233.82,233.86,232.73,232.88,69143.0,231.1593,231.1989,230.0817,230.23,69143.0
2024-12-12 10:00:00,232.94,232.98,231.89,232.92,42875.0,230.2894,230.3289,229.2513,230.2696,42875.0
2024-12-12 10:10:00,232.92,233.25,232.57,232.83,62617.0,230.2696,230.5958,229.9236,230.1806,62617.0
2024-12-12 10:20:00,232.82,233.1,232.37,232.93,35851.0,230.1707,230.4475,229.7258,230.2795,35851.0
2024-12-12 10:30:00,232.86,233.34,232.84,233.06,14390.0,230.2103,230.6848,230.1905,230.408,14390.0
2024-12-12 10:40:00,233.06,233.06,232.24,232.33,17639.0,230.408,230.408,229.5973,229.6863,17639.0
2024-12-12 10:50:00,232.32,232.86,232.31,232.85,20165.0,229.6764,230.2103,229.6665,230.2004,20165.0
2024-12-12 11:00:00,232.86,232.89,232.49,232.66,41903.0,230.2103,230.2399,229.8445,230.0125,41903.0
2024-12-12 11:10:00,232.67,232.82,232.0,232.1,11492.0,230.0224,230.1707,229.3601,229.4589,11492.0
2024-12-12 11:20:00,232.19,232.55,232.12,232.28,11665.0,229.5479,229.9038,229.4787,229.6369,11665.0
2024-12-12 11:30:00,232.41,232.64,232.16,232.54,25408.0,229.7654,229.9928,229.5182,229.8939,25408.0
2024-12-12 11:40:00,232.58,232.96,232.45,232.92,21674.0,229.9335,230.3091,229.8049,230.2696,21674.0
2024-12-12 11:50:00,232.99,233.21,232.77,233.18,14769.0,230.3388,230.5563,230.1213,230.5266,14769.0
2024-12-12 12:00:00,233.17,233.5,233.15,233.28,31335.0,230.5167,230.843,230.497,230.6255,31335.0
2024-12-12 12:10:00,233.32,233.8,233.32,233.7,17905.0,230.665,231.1396,230.665,231.0407,17905.0
2024-12-12 12:20:00,233.78,233.86,233.47,233.56,19810.0,231.1198,231.1989,230.8133,230.9023,19810.0
2024-12-12 12:30:00,233.56,233.56,233.29,233.38,12848.0,230.9023,230.9023,230.6354,230.7244,12848.0
2024-12-12 12:40:00,233.37,233.48,233.13,233.25,13165.0,230.7145,230.8232,230.4772,230.5958,13165.0
2024-12-12 12:50:00,233.25,233.4,233.15,233.3,12541.0,230.5958,230.7441,230.497,230.6453,12541.0
2024-12-12 13:00:00,233.26,233.33,232.97,233.31,16268.0,230.6057,230.6749,230.319,230.6551,16268.0
2024-12-12 13:10:00,233.25,233.25,232.92,233.22,11789.0,230.5958,230.5958,230.2696,230.5662,11789.0
2024-12-12 13:20:00,233.22,233.64,233.16,233.23,18769.0,230.5662,230.9814,230.5069,230.5761,18769.0
2024-12-12 13:30:00,233.21,233.66,233.19,233.62,21129.0,230.5563,231.0012,230.5365,230.9616,21129.0
2024-12-12 13:40:00,233.65,233.68,233.46,233.67,14257.0,230.9913,231.0209,230.8034,231.0111,14257.0
2024-12-12 13:50:00,233.68,233.99,233.66,233.82,20678.0,231.0209,231.3274,231.0012,231.1593,20678.0
2024-12-12 14:00:00,233.84,233.89,233.59,233.59,14601.0,231.1791,231.2285,230.932,230.932,14601.0
2024-12-12 14:10:00,233.6,233.64,233.43,233.61,11617.0,230.9418,230.9814,230.7738,230.9517,11617.0
2024-12-12 14:20:00,233.56,233.6,233.35,233.43,9834.0,230.9023,230.9418,230.6947,230.7738,9834.0
2024-12-12 14:30:00,233.43,233.44,232.95,233.02,15622.0,230.7738,230.7837,230.2992,230.3684,15622.0
2024-12-12 14:40:00,233.0,233.32,232.99,233.09,16888.0,230.3487,230.665,230.3388,230.4377,16888.0
2024-12-12 14:50:00,233.14,233.18,232.97,233.07,21361.0,230.4871,230.5266,230.319,230.4179,21361.0
2024-12-12 15:00:00,233.06,233.52,233.05,233.52,17588.0,230.408,230.8628,230.3981,230.8628,17588.0
2024-12-12 15:10:00,233.55,233.84,233.46,233.68,17430.0,230.8924,231.1791,230.8034,231.0209,17430.0
2024-12-12 15:20:00,233.72,234.16,233.69,233.82,21136.0,231.0605,231.4955,231.0308,231.1593,21136.0
2024-12-12 15:30:00,233.81,233.99,233.65,233.99,20844.0,231.1495,231.3274,230.9913,231.3274,20844.0
2024-12-12 15:40:00,233.97,234.12,233.85,234.03,37430.0,231.3076,231.4559,231.189,231.367,37430.0
2024-12-12 15:50:00,233.99,234.07,233.43,233.72,136736.0,231.3274,231.4065,230.7738,231.0605,136736.0
2024-12-13 09:30:00,233.18,234.95,233.18,234.53,100719.0,230.5266,232.2765,230.5266,231.8613,100719.0
2024-12-13 09:40:00,234.62,235.32,234.42,235.14,53910.0,231.9502,232.6423,231.7525,232.4643,53910.0
2024-12-13 09:50:00,235.06,235.28,234.55,235.18,132952.0,232.3852,232.6027,231.881,232.5039,132952.0
2024-12-13 10:00:00,235.16,235.62,234.89,235.57,62715.0,232.4841,232.9389,232.2172,232.8894,62715.0
2024-12-13 10:10:00,235.55,235.76,235.05,235.43,71191.0,232.8697,233.0773,232.3753,232.751,71191.0
2024-12-13 10:20:00,235.34,236.61,235.2,236.45,68275.0,232.662,233.9176,232.5236,233.7594,68275.0
2024-12-13 10:30:00,236.44,236.59,235.7,236.39,56999.0,233.7495,233.8978,233.018,233.7001,56999.0
2024-12-13 10:40:00,236.38,236.68,235.87,236.08,59667.0,233.6902,233.9868,233.186,233.3936,59667.0
2024-12-13 10:50:00,236.2,237.09,236.0,237.09,43041.0,233.5123,234.3921,233.3145,234.3921,43041.0
2024-12-13 11:00:00,237.09,237.22,236.56,237.16,30548.0,234.3921,234.5207,233.8682,234.4613,30548.0
2024-12-13 11:10:00,237.07,237.18,236.81,237.02,20905.0,234.3724,234.4811,234.1153,234.3229,20905.0
2024-12-13 11:20:00,236.96,237.21,236.89,237.12,46860.0,234.2636,234.5108,234.1944,234.4218,46860.0
2024-12-13 11:30:00,237.06,237.25,236.97,237.16,24529.0,234.3625,234.5503,234.2735,234.4613,24529.0
2024-12-13 11:40:00,237.16,237.54,237.1,237.42,33256.0,234.4613,234.837,234.402,234.7184,33256.0
2024-12-13 11:50:00,237.32,237.47,237.03,237.16,17540.0,234.6195,234.7678,234.3328,234.4613,17540.0
2024-12-13 12:00:00,237.19,237.19,236.35,236.39,8991.0,234.491,234.491,233.6606,233.7001,8991.0
2024-12-13 12:10:00,236.31,236.44,235.76,235.85,10970.0,233.621,233.7495,233.0773,233.1662,10970.0
2024-12-13 12:20:00,235.93,236.1,235.79,236.08,17823.0,233.2453,233.4134,233.1069,233.3936,17823.0
2024-12-13 12:30:00,236.1,236.26,236.03,236.06,9277.0,233.4134,233.5716,233.3442,233.3739,9277.0
2024-12-13 12:40:00,236.06,236.12,235.7,235.79,8318.0,233.3739,233.4332,233.018,233.1069,8318.0
2024-12-13 12:50:00,235.84,236.0,235.74,235.93,9126.0,233.1564,233.3145,233.0575,233.2453,9126.0
2024-12-13 13:00:00,235.87,236.23,235.74,236.22,19724.0,233.186,233.5419,233.0575,233.532,19724.0
2024-12-13 13:10:00,236.22,236.39,236.01,236.35,30106.0,233.532,233.7001,233.3244,233.6606,30106.0
2024-12-13 13:20:00,236.28,236.3,236.01,236.09,7053.0,233.5914,233.6111,233.3244,233.4035,7053.0
2024-12-13 13:30:00,236.11,236.56,236.04,236.56,7275.0,233.4233,233.8682,233.3541,233.8682,7275.0
2024-12-13 13:40:00,236.58,236.58,236.21,236.38,14793.0,233.8879,233.8879,233.5221,233.6902,14793.0
2024-12-13 13:50:00,236.39,236.48,236.22,236.33,20875.0,233.7001,233.7891,233.532,233.6408,20875.0
2024-12-13 14:00:00,236.28,236.54,236.27,236.39,9778.0,233.5914,233.8484,233.5815,233.7001,9778.0
2024-12-13 14:10:00,236.44,236.44,236.15,236.27,21941.0,233.7495,233.7495,233.4628,233.5815,21941.0
2024-12-13 14:20:00,236.19,236.21,235.63,235.84,18176.0,233.5024,233.5221,232.9487,233.1564,18176.0
2024-12-13 14:30:00,235.9,236.24,235.87,236.24,9307.0,233.2157,233.5518,233.186,233.5518,9307.0
2024-12-13 14:40:00,236.24,236.38,235.99,235.99,14072.0,233.5518,233.6902,233.3047,233.3047,14072.0
2024-12-13 14:50:00,236.03,236.16,235.76,235.95,11299.0,233.3442,233.4727,233.0773,233.2651,11299.0
2024-12-13 15:00:00,235.99,236.01,235.71,235.75,12095.0,233.3047,233.3244,233.0278,233.0674,12095.0
2024-12-13 15:10:00,235.72,235.97,235.72,235.74,12845.0,233.0377,233.2849,233.0377,233.0575,12845.0
2024-12-13 15:20:00,235.67,235.72,235.5,235.52,12281.0,232.9883,233.0377,232.8202,232.84,12281.0
2024-12-13 15:30:00,235.5,235.72,235.38,235.63,19735.0,232.8202,233.0377,232.7016,232.9487,19735.0
2024-12-13 15:40:00,235.64,235.64,235.32,235.52,13398.0,232.9586,232.9586,232.6423,232.84,13398.0
2024-12-13 15:50:00,235.5,235.5,234.88,235.0,132699.0,232.8202,232.8202,232.2073,232.3259,132699.0
2024-12-16 09:30:00,234.04,235.09,232.55,233.19,61132.0,231.3768,232.4149,229.9038,230.5365,61132.0
2024-12-16 09:40:00,233.01,233.8,232.84,233.59,24572.0,230.3586,231.1396,230.1905,230.932,24572.0
2024-12-16 09:50:00,233.66,233.88,233.15,233.31,19697.0,231.0012,231.2187,230.497,230.6551,19697.0
2024-12-16 10:00:00,233.23,234.06,233.23,233.66,22063.0,230.5761,231.3966,230.5761,231.0012,22063.0
2024-12-16 10:10:00,233.67,233.83,233.03,233.77,20847.0,231.0111,231.1692,230.3783,231.1099,20847.0
2024-12-16 10:20:00,233.83,233.83,233.09,233.46,20244.0,231.1692,231.1692,230.4377,230.8034,20244.0
2024-12-16 10:30:00,233.48,233.84,233.45,233.58,22894.0,230.8232,231.1791,230.7936,230.9221,22894.0
2024-12-16 10:40:00,233.66,233.89,233.35,233.57,13480.0,231.0012,231.2285,230.6947,230.9122,13480.0
2024-12-16 10:50:00,233.56,233.68,233.29,233.29,17689.0,230.9023,231.0209,230.6354,230.6354,17689.0
2024-12-16 11:00:00,233.33,233.33,232.74,232.87,14974.0,230.6749,230.6749,230.0916,230.2202,14974.0
2024-12-16 11:10:00,232.86,233.0,232.42,232.48,16428.0,230.2103,230.3487,229.7753,229.8346,16428.0
2024-12-16 11:20:00,232.48,232.49,231.93,232.22,33091.0,229.8346,229.8445,229.2909,229.5776,33091.0
2024-12-16 11:30:00,232.21,232.36,231.92,232.18,16479.0,229.5677,229.716,229.281,229.538,16479.0
2024-12-16 11:40:00,232.17,232.26,231.89,232.16,14655.0,229.5281,229.6171,229.2513,229.5182,14655.0
2024-12-16 11:50:00,232.18,232.44,232.09,232.19,25522.0,229.538,229.795,229.449,229.5479,25522.0
2024-12-16 12:00:00,232.2,232.44,232.19,232.36,11400.0,229.5578,229.795,229.5479,229.716,11400.0
2024-12-16 12:10:00,232.37,232.74,232.32,232.34,17213.0,229.7258,230.0916,229.6764,229.6962,17213.0
2024-12-16 12:20:00,232.4,232.51,232.17,232.28,18063.0,229.7555,229.8643,229.5281,229.6369,18063.0
2024-12-16 12:30:00,232.2,232.37,231.8,231.87,22754.0,229.5578,229.7258,229.1623,229.2315,22754.0
2024-12-16 12:40:00,231.92,232.2,231.9,232.06,15062.0,229.281,229.5578,229.2612,229.4194,15062.0
2024-12-16 12:50:00,232.06,232.49,231.95,232.43,84272.0,229.4194,229.8445,229.3106,229.7852,84272.0
2024-12-16 13:00:00,232.49,232.8,232.41,232.67,17914.0,229.8445,230.151,229.7654,230.0224,17914.0
2024-12-16 13:10:00,232.68,232.72,232.15,232.22,20607.0,230.0323,230.0719,229.5083,229.5776,20607.0
2024-12-16 13:20:00,232.22,232.71,232.22,232.58,20134.0,229.5776,230.062,229.5776,229.9335,20134.0
2024-12-16 13:30:00,232.61,232.67,232.32,232.46,12436.0,229.9631,230.0224,229.6764,229.8148,12436.0
2024-12-16 13:40:00,232.49,232.66,232.4,232.61,9156.0,229.8445,230.0125,229.7555,229.9631,9156.0
2024-12-16 13:50:00,232.56,232.81,232.56,232.62,9978.0,229.9137,230.1608,229.9137,229.973,9978.0
2024-12-16 14:00:00,232.66,232.8,232.55,232.75,13880.0,230.0125,230.151,229.9038,230.1015,13880.0
2024-12-16 14:10:00,232.72,232.76,232.29,232.29,15122.0,230.0719,230.1114,229.6468,229.6468,15122.0
2024-12-16 14:20:00,232.3,232.3,231.77,231.88,18948.0,229.6566,229.6566,229.1327,229.2414,18948.0
2024-12-16 14:30:00,231.84,231.86,231.61,231.76,17949.0,229.2019,229.2216,228.9745,229.1228,17949.0
2024-12-16 14:40:00,231.74,231.76,231.57,231.61,14762.0,229.103,229.1228,228.9349,228.9745,14762.0
2024-12-16 14:50:00,231.58,232.27,231.58,232.25,19793.0,228.9448,229.627,228.9448,229.6072,19793.0
2024-12-16 15:00:00,232.2,232.4,232.03,232.31,20572.0,229.5578,229.7555,229.3897,229.6665,20572.0
2024-12-16 15:10:00,232.27,232.56,232.25,232.44,38303.0,229.627,229.9137,229.6072,229.795,38303.0
2024-12-16 15:20:00,232.44,232.64,232.36,232.53,25806.0,229.795,229.9928,229.716,229.884,25806.0
2024-12-16 15:30:00,232.5,232.67,232.25,232.29,40820.0,229.8544,230.0224,229.6072,229.6468,40820.0
2024-12-16 15:40:00,232.3,232.48,232.1,232.45,37282.0,229.6566,229.8346,229.4589,229.8049,37282.0
2024-12-16 15:50:00,232.47,233.02,232.32,232.93,167727.0,229.8247,230.3684,229.6764,230.2795,167727.0
2024-12-17 09:30:00,230.68,231.93,230.45,230.75,87954.0,228.0551,229.2909,227.8277,228.1243,87954.0
2024-12-17 09:40:00,230.83,231.1,230.29,230.61,48219.0,228.2034,228.4703,227.6695,227.9859,48219.0
2024-12-17 09:50:00,230.6,231.23,230.52,231.15,20566.0,227.976,228.5988,227.8969,228.5197,20566.0
2024-12-17 10:00:00,231.16,231.61,230.75,231.37,19238.0,228.5296,228.9745,228.1243,228.7372,19238.0
2024-12-17 10:10:00,231.27,232.1,230.76,231.96,59614.0,228.6384,229.4589,228.1342,229.3205,59614.0
2024-12-17 10:20:00,231.97,232.2,231.19,231.5,11537.0,229.3304,229.5578,228.5593,228.8657,11537.0
2024-12-17 10:30:00,231.24,231.4,230.95,231.3,16054.0,228.6087,228.7669,228.322,228.668,16054.0
2024-12-17 10:40:00,231.3,231.44,230.86,230.86,18169.0,228.668,228.8064,228.233,228.233,18169.0
2024-12-17 10:50:00,230.79,231.02,230.51,230.51,24561.0,228.1638,228.3912,227.887,227.887,24561.0
2024-12-17 11:00:00,230.47,232.07,230.42,232.02,17290.0,227.8475,229.4293,227.798,229.3798,17290.0
2024-12-17 11:10:00,231.83,232.51,231.66,231.88,18119.0,229.192,229.8643,229.0239,229.2414,18119.0
2024-12-17 11:20:00,231.91,231.93,231.16,231.16,41314.0,229.2711,229.2909,228.5296,228.5296,41314.0
2024-12-17 11:30:00,231.18,231.6,230.93,231.23,38935.0,228.5494,228.9646,228.3022,228.5988,38935.0
2024-12-17 11:40:00,231.19,231.4,231.02,231.35,26093.0,228.5593,228.7669,228.3912,228.7175,26093.0
2024-12-17 11:50:00,231.4,231.71,231.04,231.54,20645.0,228.7669,229.0734,228.411,228.9053,20645.0
2024-12-17 12:00:00,231.59,231.74,230.78,230.78,20242.0,228.9547,229.103,228.1539,228.1539,20242.0
2024-12-17 12:10:00,230.81,231.01,230.6,230.81,18309.0,228.1836,228.3813,227.976,228.1836,18309.0
2024-12-17 12:20:00,230.81,230.98,230.29,230.34,33607.0,228.1836,228.3517,227.6695,227.7189,33607.0
2024-12-17 12:30:00,230.37,230.93,230.37,230.81,27571.0,227.7486,228.3022,227.7486,228.1836,27571.0
2024-12-17 12:40:00,230.75,230.9,230.25,230.33,31897.0,228.1243,228.2726,227.63,227.7091,31897.0
2024-12-17 12:50:00,230.28,230.57,230.26,230.51,30986.0,227.6596,227.9463,227.6399,227.887,30986.0
2024-12-17 13:00:00,230.42,230.9,230.37,230.4,14197.0,227.798,228.2726,227.7486,227.7783,14197.0
2024-12-17 13:10:00,230.4,230.55,230.16,230.23,26373.0,227.7783,227.9266,227.541,227.6102,26373.0
2024-12-17 13:20:00,230.16,230.6,230.14,230.6,31156.0,227.541,227.976,227.5212,227.976,31156.0
2024-12-17 13:30:00,230.45,230.54,230.23,230.28,19787.0,227.8277,227.9167,227.6102,227.6596,19787.0
2024-12-17 13:40:00,230.39,230.39,230.14,230.15,17096.0,227.7684,227.7684,227.5212,227.5311,17096.0
2024-12-17 13:50:00,230.15,230.24,229.89,229.97,37672.0,227.5311,227.6201,227.2741,227.3532,37672.0
2024-12-17 14:00:00,229.9,230.26,229.77,230.12,29556.0,227.284,227.6399,227.1554,227.5014,29556.0
2024-12-17 14:10:00,230.12,230.13,229.61,229.68,21440.0,227.5014,227.5113,226.9973,227.0665,21440.0
2024-12-17 14:20:00,229.68,229.68,229.39,229.43,38605.0,227.0665,227.0665,226.7798,226.8193,38605.0
2024-12-17 14:30:00,229.35,229.81,229.32,229.72,23048.0,226.7402,227.195,226.7106,227.106,23048.0
2024-12-17 14:40:00,229.72,229.82,229.58,229.7,28588.0,227.106,227.2049,226.9676,227.0862,28588.0
2024-12-17 14:50:00,229.7,229.81,229.63,229.75,31524.0,227.0862,227.195,227.017,227.1357,31524.0
2024-12-17 15:00:00,229.76,229.87,229.64,229.85,33705.0,227.1455,227.2543,227.0269,227.2345,33705.0
2024-12-17 15:10:00,229.83,229.92,229.67,229.74,49826.0,227.2147,227.3037,227.0566,227.1258,49826.0
2024-12-17 15:20:00,229.67,229.9,229.6,229.74,29040.0,227.0566,227.284,226.9874,227.1258,29040.0
2024-12-17 15:30:00,229.71,229.82,229.35,229.39,49875.0,227.0961,227.2049,226.7402,226.7798,49875.0
2024-12-17 15:40:00,229.41,229.89,229.37,229.76,62150.0,226.7995,227.2741,226.76,227.1455,62150.0
2024-12-17 15:50:00,229.72,229.99,229.65,229.87,185831.0,227.106,227.3729,227.0368,227.2543,185831.0
2024-12-18 09:30:00,229.8,230.81,228.12,229.96,44488.0,227.1851,228.1836,225.5242,227.3433,44488.0
2024-12-18 09:40:00,229.96,230.92,229.74,230.92,13901.0,227.3433,228.2923,227.1258,228.2923,13901.0
2024-12-18 09:50:00,231.0,231.11,230.35,230.72,76881.0,228.3714,228.4802,227.7288,228.0946,76881.0
2024-12-18 10:00:00,230.72,230.77,230.21,230.44,107017.0,228.0946,228.1441,227.5904,227.8178,107017.0
2024-12-18 10:10:00,230.44,230.44,229.96,230.38,30163.0,227.8178,227.8178,227.3433,227.7585,30163.0
2024-12-18 10:20:00,230.47,230.48,229.66,229.67,44810.0,227.8475,227.8574,227.0467,227.0566,44810.0
2024-12-18 10:30:00,229.68,229.8,229.07,229.13,61805.0,227.0665,227.1851,226.4634,226.5227,61805.0
2024-12-18 10:40:00,229.24,229.35,228.75,228.88,45240.0,226.6315,226.7402,226.147,226.2756,45240.0
2024-12-18 10:50:00,228.95,229.33,228.82,228.95,52648.0,226.3448,226.7204,226.2162,226.3448,52648.0
2024-12-18 11:00:00,228.97,229.0,228.37,228.41,52207.0,226.3645,226.3942,225.7714,225.8109,52207.0
2024-12-18 11:10:00,228.48,228.74,228.26,228.71,61589.0,225.8801,226.1371,225.6626,226.1075,61589.0
2024-12-18 11:20:00,228.71,228.85,228.58,228.59,39387.0,226.1075,226.2459,225.979,225.9889,39387.0
2024-12-18 11:30:00,228.54,229.18,228.42,229.18,56461.0,225.9394,226.5721,225.8208,226.5721,56461.0
2024-12-18 11:40:00,229.07,229.36,228.83,229.13,22551.0,226.4634,226.7501,226.2261,226.5227,22551.0
2024-12-18 11:50:00,229.13,229.16,228.9,229.0,22461.0,226.5227,226.5524,226.2953,226.3942,22461.0
2024-12-18 12:00:00,229.0,229.07,228.79,228.89,20858.0,226.3942,226.4634,226.1866,226.2854,20858.0
2024-12-18 12:10:00,228.89,229.38,228.88,229.31,33482.0,226.2854,226.7699,226.2756,226.7007,33482.0
2024-12-18 12:20:00,229.31,229.37,228.96,228.96,19504.0,226.7007,226.76,226.3546,226.3546,19504.0
2024-12-18 12:30:00,228.96,229.09,228.82,229.08,66508.0,226.3546,226.4832,226.2162,226.4733,66508.0
2024-12-18 12:40:00,229.09,229.41,229.03,229.03,24682.0,226.4832,226.7995,226.4238,226.4238,24682.0
2024-12-18 12:50:00,229.19,229.22,228.9,229.18,16167.0,226.582,226.6117,226.2953,226.5721,16167.0
2024-12-18 13:00:00,229.19,229.29,228.91,229.29,17625.0,226.582,226.6809,226.3052,226.6809,17625.0
2024-12-18 13:10:00,229.29,229.32,228.95,229.1,19053.0,226.6809,226.7106,226.3448,226.4931,19053.0
2024-12-18 13:20:00,229.15,229.35,228.98,229.29,25129.0,226.5425,226.7402,226.3744,226.6809,25129.0
2024-12-18 13:30:00,229.19,229.38,229.09,229.18,26751.0,226.582,226.7699,226.4832,226.5721,26751.0
2024-12-18 13:40:00,229.18,229.26,229.0,229.11,34969.0,226.5721,226.6512,226.3942,226.5029,34969.0
2024-12-18 13:50:00,229.15,229.65,228.9,229.65,47673.0,226.5425,227.0368,226.2953,227.0368,47673.0
2024-12-18 14:00:00,229.65,229.98,228.44,228.52,24439.0,227.0368,227.363,225.8406,225.9197,24439.0
2024-12-18 14:10:00,228.54,228.54,227.76,227.88,15768.0,225.9394,225.9394,225.1683,225.2869,15768.0
2024-12-18 14:20:00,227.95,228.09,227.66,227.87,27824.0,225.3561,225.4945,225.0694,225.277,27824.0
2024-12-18 14:30:00,227.83,228.23,227.73,227.94,19106.0,225.2375,225.633,225.1386,225.3463,19106.0
2024-12-18 14:40:00,227.94,228.13,227.18,227.29,44525.0,225.3463,225.5341,224.5949,224.7036,44525.0
2024-12-18 14:50:00,227.32,227.39,226.51,226.51,21141.0,224.7333,224.8025,223.9325,223.9325,21141.0
2024-12-18 15:00:00,226.55,227.05,226.38,226.9,42095.0,223.9721,224.4664,223.804,224.3181,42095.0
2024-12-18 15:10:00,226.94,227.02,226.02,226.19,88926.0,224.3576,224.4367,223.4481,223.6162,88926.0
2024-12-18 15:20:00,226.06,226.87,225.93,226.31,44660.0,223.4876,224.2884,223.3591,223.7348,44660.0
2024-12-18 15:30:00,226.36,226.56,225.52,225.57,45614.0,223.7842,223.982,222.9538,223.0032,45614.0
2024-12-18 15:40:00,225.55,225.58,224.41,225.28,100482.0,222.9834,223.0131,221.8564,222.7165,100482.0
2024-12-18 15:50:00,225.15,225.34,224.41,224.48,321342.0,222.588,222.7758,221.8564,221.9256,321342.0
2024-12-19 09:30:00,224.42,226.6,223.25,225.93,105080.0,221.8663,224.0215,220.7096,223.3591,105080.0
2024-12-19 09:40:00,225.8,225.87,224.69,225.14,31581.0,223.2306,223.2998,222.1332,222.5781,31581.0
2024-12-19 09:50:00,225.14,225.99,224.95,225.8,49532.0,222.5781,223.4184,222.3903,223.2306,49532.0
2024-12-19 10:00:00,226.1,226.27,225.69,225.96,50231.0,223.5272,223.6953,223.1219,223.3888,50231.0
2024-12-19 10:10:00,225.88,226.11,225.16,225.31,19242.0,223.3097,223.5371,222.5979,222.7462,19242.0
2024-12-19 10:20:00,225.25,225.71,224.8,225.3,22342.0,222.6869,223.1416,222.242,222.7363,22342.0
2024-12-19 10:30:00,225.19,225.71,224.9,225.5,46767.0,222.6275,223.1416,222.3408,222.934,46767.0
2024-12-19 10:40:00,225.35,225.47,224.64,225.06,26553.0,222.7857,222.9044,222.0838,222.499,26553.0
2024-12-19 10:50:00,225.06,225.2,224.28,224.36,19297.0,222.499,222.6374,221.7279,221.807,19297.0
2024-12-19 11:00:00,224.44,224.56,224.13,224.53,22668.0,221.8861,222.0047,221.5796,221.9751,22668.0
2024-12-19 11:10:00,224.59,224.78,224.45,224.78,12889.0,222.0344,222.2222,221.896,222.2222,12889.0
2024-12-19 11:20:00,224.82,225.42,224.69,225.42,26356.0,222.2618,222.8549,222.1332,222.8549,26356.0
2024-12-19 11:30:00,225.36,225.85,225.26,225.72,27080.0,222.7956,223.28,222.6967,223.1515,27080.0
2024-12-19 11:40:00,225.72,225.74,225.19,225.72,11832.0,223.1515,223.1713,222.6275,223.1515,11832.0
2024-12-19 11:50:00,225.81,225.81,225.26,225.3,16829.0,223.2405,223.2405,222.6967,222.7363,16829.0
2024-12-19 12:00:00,225.3,225.51,225.09,225.2,16897.0,222.7363,222.9439,222.5287,222.6374,16897.0
2024-12-19 12:10:00,225.25,225.4,225.11,225.4,9953.0,222.6869,222.8352,222.5485,222.8352,9953.0
2024-12-19 12:20:00,225.29,225.36,225.04,225.08,13448.0,222.7264,222.7956,222.4793,222.5188,13448.0
2024-12-19 12:30:00,225.15,225.3,224.75,225.28,17423.0,222.588,222.7363,222.1926,222.7165,17423.0
2024-12-19 12:40:00,225.2,225.28,224.61,224.61,10692.0,222.6374,222.7165,222.0541,222.0541,10692.0
2024-12-19 12:50:00,224.54,224.85,224.32,224.78,10222.0,221.9849,222.2914,221.7674,222.2222,10222.0
2024-12-19 13:00:00,224.76,224.76,224.08,224.26,15266.0,222.2024,222.2024,221.5302,221.7081,15266.0
2024-12-19 13:10:00,224.25,224.39,224.0,224.22,18820.0,221.6982,221.8366,221.4511,221.6686,18820.0
2024-12-19 13:20:00,224.24,224.62,224.23,224.57,20809.0,221.6884,222.064,221.6785,222.0146,20809.0
2024-12-19 13:30:00,224.6,224.99,224.53,224.74,40104.0,222.0443,222.4298,221.9751,222.1827,40104.0
2024-12-19 13:40:00,224.8,224.98,224.68,224.93,14643.0,222.242,222.4199,222.1233,222.3705,14643.0
2024-12-19 13:50:00,224.97,225.31,224.67,225.13,78216.0,222.41,222.7462,222.1135,222.5682,78216.0
2024-12-19 14:00:00,225.24,225.29,224.6,224.6,61586.0,222.677,222.7264,222.0443,222.0443,61586.0
2024-12-19 14:10:00,224.66,224.66,224.2,224.41,15775.0,222.1036,222.1036,221.6488,221.8564,15775.0
2024-12-19 14:20:00,224.51,224.69,224.35,224.51,15990.0,221.9553,222.1332,221.7971,221.9553,15990.0
2024-12-19 14:30:00,224.46,224.62,224.25,224.3,18139.0,221.9059,222.064,221.6982,221.7477,18139.0
2024-12-19 14:40:00,224.26,224.47,224.18,224.4,19264.0,221.7081,221.9157,221.629,221.8465,19264.0
2024-12-19 14:50:00,224.43,224.58,224.28,224.32,15625.0,221.8762,222.0245,221.7279,221.7674,15625.0
2024-12-19 15:00:00,224.31,224.44,224.26,224.41,19554.0,221.7576,221.8861,221.7081,221.8564,19554.0
2024-12-19 15:10:00,224.4,224.64,224.34,224.56,18921.0,221.8465,222.0838,221.7872,222.0047,18921.0
2024-12-19 15:20:00,224.51,224.74,224.35,224.48,54826.0,221.9553,222.1827,221.7971,221.9256,54826.0
2024-12-19 15:30:00,224.53,224.57,223.74,224.3,29362.0,221.9751,222.0146,221.194,221.7477,29362.0
2024-12-19 15:40:00,224.23,224.68,224.19,224.23,49397.0,221.6785,222.1233,221.6389,221.6785,49397.0
2024-12-19 15:50:00,224.15,224.16,223.06,223.2,206842.0,221.5994,221.6093,220.5218,220.6602,206842.0
2024-12-20 09:30:00,223.12,223.62,222.02,223.31,460022.0,220.5811,221.0754,219.4936,220.7689,460022.0
2024-12-20 09:40:00,223.04,223.19,222.47,222.84,23321.0,220.502,220.6503,219.9385,220.3043,23321.0
2024-12-20 09:50:00,222.84,223.21,222.49,222.57,27888.0,220.3043,220.6701,219.9583,220.0374,27888.0
2024-12-20 10:00:00,222.76,222.76,222.0,222.23,22029.0,220.2252,220.2252,219.4738,219.7012,22029.0
2024-12-20 10:10:00,221.99,222.74,221.86,222.65,14866.0,219.464,220.2054,219.3354,220.1164,14866.0
2024-12-20 10:20:00,222.76,223.46,222.56,223.35,28302.0,220.2252,220.9172,220.0275,220.8085,28302.0
2024-12-20 10:30:00,223.35,224.5,223.35,224.2,39370.0,220.8085,221.9454,220.8085,221.6488,39370.0
2024-12-20 10:40:00,224.19,224.52,224.05,224.52,19630.0,221.6389,221.9652,221.5005,221.9652,19630.0
2024-12-20 10:50:00,224.52,224.78,224.31,224.66,27527.0,221.9652,222.2222,221.7576,222.1036,27527.0
2024-12-20 11:00:00,224.66,225.59,224.66,225.11,32521.0,222.1036,223.023,222.1036,222.5485,32521.0
2024-12-20 11:10:00,225.27,226.37,225.11,226.14,68623.0,222.7066,223.7941,222.5485,223.5667,68623.0
2024-12-20 11:20:00,226.01,226.4,225.82,226.4,16326.0,223.4382,223.8238,223.2504,223.8238,16326.0
2024-12-20 11:30:00,226.39,227.08,226.14,227.08,11832.0,223.8139,224.496,223.5667,224.496,11832.0
2024-12-20 11:40:00,226.92,227.35,226.91,227.15,14276.0,224.3379,224.763,224.328,224.5652,14276.0
2024-12-20 11:50:00,227.18,227.37,226.89,227.19,8554.0,224.5949,224.7827,224.3082,224.6048,8554.0
2024-12-20 12:00:00,227.22,227.46,227.04,227.16,15280.0,224.6344,224.8717,224.4565,224.5751,15280.0
2024-12-20 12:10:00,227.26,227.62,227.22,227.25,18917.0,224.674,225.0299,224.6344,224.6641,18917.0
2024-12-20 12:20:00,227.3,227.67,227.29,227.65,17332.0,224.7135,225.0793,224.7036,225.0596,17332.0
2024-12-20 12:30:00,227.58,227.64,227.15,227.4,17643.0,224.9903,225.0497,224.5652,224.8124,17643.0
2024-12-20 12:40:00,227.42,227.45,226.9,227.14,15536.0,224.8322,224.8618,224.3181,224.5554,15536.0
2024-12-20 12:50:00,227.23,227.49,226.95,227.34,25236.0,224.6443,224.9014,224.3675,224.7531,25236.0
2024-12-20 13:00:00,227.33,227.35,226.86,226.9,12800.0,224.7432,224.763,224.2785,224.3181,12800.0
2024-12-20 13:10:00,226.89,226.96,226.65,226.96,12527.0,224.3082,224.3774,224.0709,224.3774,12527.0
2024-12-20 13:20:00,226.92,227.08,226.66,226.7,24380.0,224.3379,224.496,224.0808,224.1204,24380.0
2024-12-20 13:30:00,226.77,227.12,226.6,226.66,19192.0,224.1896,224.5356,224.0215,224.0808,19192.0
2024-12-20 13:40:00,226.73,226.96,226.54,226.54,23980.0,224.15,224.3774,223.9622,223.9622,23980.0
2024-12-20 13:50:00,226.55,227.02,226.45,226.62,24428.0,223.9721,224.4367,223.8732,224.0413,24428.0
2024-12-20 14:00:00,226.65,226.86,226.53,226.74,22197.0,224.0709,224.2785,223.9523,224.1599,22197.0
2024-12-20 14:10:00,226.72,227.63,226.61,227.3,102329.0,224.1401,225.0398,224.0314,224.7135,102329.0
2024-12-20 14:20:00,227.33,227.58,226.99,227.48,16740.0,224.7432,224.9903,224.4071,224.8915,16740.0
2024-12-20 14:30:00,227.48,227.92,227.47,227.69,28094.0,224.8915,225.3265,224.8816,225.0991,28094.0
2024-12-20 14:40:00,227.66,227.66,227.33,227.33,11526.0,225.0694,225.0694,224.7432,224.7432,11526.0
2024-12-20 14:50:00,227.32,227.46,226.82,227.01,12321.0,224.7333,224.8717,224.239,224.4268,12321.0
2024-12-20 15:00:00,227.02,227.34,226.98,227.15,16855.0,224.4367,224.7531,224.3972,224.5652,16855.0
2024-12-20 15:10:00,227.17,227.29,227.03,227.21,25316.0,224.585,224.7036,224.4466,224.6246,25316.0
2024-12-20 15:20:00,227.2,227.7,227.16,227.42,138553.0,224.6147,225.109,224.5751,224.8322,138553.0
2024-12-20 15:30:00,227.47,227.7,226.82,227.47,71744.0,224.8816,225.109,224.239,224.8816,71744.0
2024-12-20 15:40:00,227.46,227.63,227.13,227.13,84837.0,224.8717,225.0398,224.5455,224.5455,84837.0
2024-12-20 15:50:00,227.22,227.22,226.13,226.31,355168.0,224.6344,224.6344,223.5568,223.7348,355168.0
2024-12-23 09:30:00,225.63,226.55,225.0,225.0,36075.0,223.0625,223.9721,222.4397,222.4397,36075.0
2024-12-23 09:40:00,225.33,225.76,225.02,225.06,7836.0,222.766,223.1911,222.4595,222.499,7836.0
2024-12-23 09:50:00,225.06,225.29,224.76,225.15,24740.0,222.499,222.7264,222.2024,222.588,24740.0
2024-12-23 10:00:00,225.18,225.89,225.05,225.54,26326.0,222.6177,223.3196,222.4891,222.9736,26326.0
2024-12-23 10:10:00,225.55,226.04,225.32,225.74,9230.0,222.9834,223.4679,222.7561,223.1713,9230.0
2024-12-23 10:20:00,225.6,225.95,225.42,225.87,38022.0,223.0329,223.3789,222.8549,223.2998,38022.0
2024-12-23 10:30:00,225.86,226.05,225.64,225.85,22993.0,223.2899,223.4778,223.0724,223.28,22993.0
2024-12-23 10:40:00,225.79,225.79,224.95,225.14,11103.0,223.2207,223.2207,222.3903,222.5781,11103.0
2024-12-23 10:50:00,225.14,225.29,224.95,225.12,11076.0,222.5781,222.7264,222.3903,222.5583,11076.0
2024-12-23 11:00:00,225.06,225.42,225.03,225.22,12923.0,222.499,222.8549,222.4694,222.6572,12923.0
2024-12-23 11:10:00,225.16,225.46,225.16,225.41,5060.0,222.5979,222.8945,222.5979,222.845,5060.0
2024-12-23 11:20:00,225.37,225.69,225.35,225.63,7756.0,222.8055,223.1219,222.7857,223.0625,7756.0
2024-12-23 11:30:00,225.6,225.83,225.56,225.82,6890.0,223.0329,223.2603,222.9933,223.2504,6890.0
2024-12-23 11:40:00,225.83,226.01,225.7,226.01,9054.0,223.2603,223.4382,223.1317,223.4382,9054.0
2024-12-23 11:50:00,226.02,226.3,225.94,226.3,6351.0,223.4481,223.7249,223.369,223.7249,6351.0
2024-12-23 12:00:00,226.33,226.43,225.94,226.02,8359.0,223.7546,223.8534,223.369,223.4481,8359.0
2024-12-23 12:10:00,226.04,226.13,225.6,225.72,8672.0,223.4679,223.5568,223.0329,223.1515,8672.0
2024-12-23 12:20:00,225.71,225.99,225.64,225.87,9570.0,223.1416,223.4184,223.0724,223.2998,9570.0
2024-12-23 12:30:00,225.93,225.93,225.24,225.46,10176.0,223.3591,223.3591,222.677,222.8945,10176.0
2024-12-23 12:40:00,225.47,225.56,225.38,225.52,9469.0,222.9044,222.9933,222.8154,222.9538,9469.0
2024-12-23 12:50:00,225.55,225.96,225.55,225.74,8224.0,222.9834,223.3888,222.9834,223.1713,8224.0
2024-12-23 13:00:00,225.75,226.09,225.71,226.04,10046.0,223.1812,223.5173,223.1416,223.4679,10046.0
2024-12-23 13:10:00,226.04,226.39,226.0,226.39,7686.0,223.4679,223.8139,223.4283,223.8139,7686.0
2024-12-23 13:20:00,226.33,226.63,226.33,226.52,12094.0,223.7546,224.0512,223.7546,223.9424,12094.0
2024-12-23 13:30:00,226.49,226.68,226.44,226.59,17948.0,223.9128,224.1006,223.8633,224.0116,17948.0
2024-12-23 13:40:00,226.63,226.76,226.47,226.61,13941.0,224.0512,224.1797,223.893,224.0314,13941.0
2024-12-23 13:50:00,226.63,226.79,226.41,226.55,13968.0,224.0512,224.2093,223.8337,223.9721,13968.0
2024-12-23 14:00:00,226.49,226.59,226.35,226.45,11722.0,223.9128,224.0116,223.7743,223.8732,11722.0
2024-12-23 14:10:00,226.46,226.52,226.22,226.25,13080.0,223.8831,223.9424,223.6458,223.6755,13080.0
2024-12-23 14:20:00,226.27,226.28,226.05,226.11,12152.0,223.6953,223.7051,223.4778,223.5371,12152.0
2024-12-23 14:30:00,226.12,226.28,226.05,226.05,9760.0,223.547,223.7051,223.4778,223.4778,9760.0
2024-12-23 14:40:00,226.04,226.39,226.01,226.38,19094.0,223.4679,223.8139,223.4382,223.804,19094.0
2024-12-23 14:50:00,226.32,226.49,226.27,226.38,10935.0,223.7447,223.9128,223.6953,223.804,10935.0
2024-12-23 15:00:00,226.29,226.73,226.29,226.56,13949.0,223.715,224.15,223.715,223.982,13949.0
2024-12-23 15:10:00,226.54,226.74,226.33,226.7,24964.0,223.9622,224.1599,223.7546,224.1204,24964.0
2024-12-23 15:20:00,226.73,227.34,226.73,227.15,17315.0,224.15,224.7531,224.15,224.5652,17315.0
2024-12-23 15:30:00,227.14,227.19,226.95,227.08,14879.0,224.5554,224.6048,224.3675,224.496,14879.0
2024-12-23 15:40:00,227.13,227.41,227.08,227.24,24283.0,224.5455,224.8223,224.496,224.6542,24283.0
2024-12-23 15:50:00,227.27,227.52,227.05,227.2,82026.0,224.6839,224.931,224.4664,224.6147,82026.0
2024-12-24 09:30:00,227.73,227.99,226.64,227.65,24715.0,225.1386,225.3957,224.061,225.0596,24715.0
2024-12-24 09:40:00,227.64,227.97,227.36,227.64,17241.0,225.0497,225.3759,224.7729,225.0497,17241.0
2024-12-24 09:50:00,227.69,227.89,227.44,227.56,12396.0,225.0991,225.2968,224.8519,224.9706,12396.0
2024-12-24 10:00:00,227.72,228.32,227.55,227.98,15564.0,225.1288,225.7219,224.9607,225.3858,15564.0
2024-12-24 10:10:00,228.03,228.85,228.03,228.84,19738.0,225.4352,226.2459,225.4352,226.236,19738.0
2024-12-24 10:20:00,228.86,228.9,228.53,228.53,8253.0,226.2558,226.2953,225.9295,225.9295,8253.0
2024-12-24 10:30:00,228.62,229.29,228.61,229.14,9338.0,226.0185,226.6809,226.0086,226.5326,9338.0
2024-12-24 10:40:00,229.2,229.29,228.91,228.91,16582.0,226.5919,226.6809,226.3052,226.3052,16582.0
2024-12-24 10:50:00,228.91,229.22,228.7,228.96,15533.0,226.3052,226.6117,226.0976,226.3546,15533.0
2024-12-24 11:00:00,228.94,229.15,228.83,228.92,5355.0,226.3349,226.5425,226.2261,226.3151,5355.0
2024-12-24 11:10:00,228.9,228.93,228.51,228.68,7398.0,226.2953,226.325,225.9098,226.0778,7398.0
2024-12-24 11:20:00,228.68,228.84,228.56,228.65,8411.0,226.0778,226.236,225.9592,226.0482,8411.0
2024-12-24 11:30:00,228.62,229.05,228.52,229.05,7011.0,226.0185,226.4436,225.9197,226.4436,7011.0
2024-12-24 11:40:00,228.97,229.18,228.87,229.15,3496.0,226.3645,226.5721,226.2657,226.5425,3496.0
2024-12-24 11:50:00,229.09,229.17,228.91,229.02,6815.0,226.4832,226.5623,226.3052,226.414,6815.0
2024-12-24 12:00:00,229.02,229.21,228.98,229.21,6524.0,226.414,226.6018,226.3744,226.6018,6524.0
2024-12-24 12:10:00,229.21,229.51,229.01,229.51,11163.0,226.6018,226.8984,226.4041,226.8984,11163.0
2024-12-24 12:20:00,229.42,229.69,229.34,229.37,11036.0,226.8094,227.0763,226.7303,226.76,11036.0
2024-12-24 12:30:00,229.35,229.35,228.77,229.27,21272.0,226.7402,226.7402,226.1668,226.6611,21272.0
2024-12-24 12:40:00,229.21,229.58,229.2,229.51,10105.0,226.6018,226.9676,226.5919,226.8984,10105.0
2024-12-24 12:50:00,229.55,230.01,229.55,229.85,24125.0,226.9379,227.3927,226.9379,227.2345,24125.0
2024-12-26 09:30:00,228.72,229.48,228.54,228.73,22477.0,226.1174,226.8687,225.9394,226.1273,22477.0
2024-12-26 09:40:00,228.86,229.34,228.84,229.22,8391.0,226.2558,226.7303,226.236,226.6117,8391.0
2024-12-26 09:50:00,229.35,229.5,228.97,229.5,14470.0,226.7402,226.8885,226.3645,226.8885,14470.0
2024-12-26 10:00:00,229.5,229.81,229.3,229.71,6675.0,226.8885,227.195,226.6908,227.0961,6675.0
2024-12-26 10:10:00,229.69,230.11,229.54,229.96,19224.0,227.0763,227.4916,226.928,227.3433,19224.0
2024-12-26 10:20:00,230.19,230.22,229.92,230.22,6081.0,227.5707,227.6003,227.3037,227.6003,6081.0
2024-12-26 10:30:00,230.1,230.48,229.82,229.85,11762.0,227.4817,227.8574,227.2049,227.2345,11762.0
2024-12-26 10:40:00,229.78,230.21,229.77,230.18,5152.0,227.1653,227.5904,227.1554,227.5608,5152.0
2024-12-26 10:50:00,230.2,230.22,229.97,230.06,9837.0,227.5805,227.6003,227.3532,227.4421,9837.0
2024-12-26 11:00:00,230.06,230.26,229.92,229.98,17611.0,227.4421,227.6399,227.3037,227.363,17611.0
2024-12-26 11:10:00,229.97,230.32,229.86,230.31,2639.0,227.3532,227.6992,227.2444,227.6893,2639.0
2024-12-26 11:20:00,230.33,230.34,229.91,230.02,3839.0,227.7091,227.7189,227.2938,227.4026,3839.0
2024-12-26 11:30:00,230.08,230.48,230.0,230.47,6210.0,227.4619,227.8574,227.3828,227.8475,6210.0
2024-12-26 11:40:00,230.42,230.59,230.38,230.53,2697.0,227.798,227.9661,227.7585,227.9068,2697.0
2024-12-26 11:50:00,230.51,230.8,230.47,230.6,7474.0,227.887,228.1737,227.8475,227.976,7474.0
2024-12-26 12:00:00,230.6,230.68,230.38,230.38,5214.0,227.976,228.0551,227.7585,227.7585,5214.0
2024-12-26 12:10:00,230.49,230.56,230.34,230.54,5283.0,227.8672,227.9364,227.7189,227.9167,5283.0
2024-12-26 12:20:00,230.5,230.59,230.28,230.28,7468.0,227.8771,227.9661,227.6596,227.6596,7468.0
2024-12-26 12:30:00,230.28,230.31,230.19,230.22,2694.0,227.6596,227.6893,227.5707,227.6003,2694.0
2024-12-26 12:40:00,230.26,230.46,230.15,230.23,3777.0,227.6399,227.8376,227.5311,227.6102,3777.0
2024-12-26 12:50:00,230.26,230.35,230.09,230.23,6608.0,227.6399,227.7288,227.4718,227.6102,6608.0
2024-12-26 13:00:00,230.2,230.46,230.14,230.46,5984.0,227.5805,227.8376,227.5212,227.8376,5984.0
2024-12-26 13:10:00,230.37,230.46,230.22,230.3,9413.0,227.7486,227.8376,227.6003,227.6794,9413.0
2024-12-26 13:20:00,230.3,230.48,230.21,230.43,12733.0,227.6794,227.8574,227.5904,227.8079,12733.0
2024-12-26 13:30:00,230.34,230.34,229.65,229.96,6310.0,227.7189,227.7189,227.0368,227.3433,6310.0
2024-12-26 13:40:00,229.82,229.96,229.69,229.86,8663.0,227.2049,227.3433,227.0763,227.2444,8663.0
2024-12-26 13:50:00,229.95,229.96,229.75,229.82,5286.0,227.3334,227.3433,227.1357,227.2049,5286.0
2024-12-26 14:00:00,229.89,229.93,229.54,229.54,4564.0,227.2741,227.3136,226.928,226.928,4564.0
2024-12-26 14:10:00,229.53,230.05,229.53,230.05,12163.0,226.9182,227.4322,226.9182,227.4322,12163.0
2024-12-26 14:20:00,230.04,230.08,229.89,229.95,10610.0,227.4224,227.4619,227.2741,227.3334,10610.0
2024-12-26 14:30:00,230.06,230.16,229.84,229.95,11916.0,227.4421,227.541,227.2246,227.3334,11916.0
2024-12-26 14:40:00,229.95,230.17,229.92,230.08,9348.0,227.3334,227.5509,227.3037,227.4619,9348.0
2024-12-26 14:50:00,230.13,230.35,230.05,230.26,9071.0,227.5113,227.7288,227.4322,227.6399,9071.0
2024-12-26 15:00:00,230.2,230.23,230.0,230.17,5982.0,227.5805,227.6102,227.3828,227.5509,5982.0
2024-12-26 15:10:00,230.12,230.19,229.96,229.99,10755.0,227.5014,227.5707,227.3433,227.3729,10755.0
2024-12-26 15:20:00,229.98,230.39,229.97,230.21,14378.0,227.363,227.7684,227.3532,227.5904,14378.0
2024-12-26 15:30:00,230.17,230.25,229.94,230.25,7551.0,227.5509,227.63,227.3235,227.63,7551.0
2024-12-26 15:40:00,230.2,230.3,230.01,230.05,17600.0,227.5805,227.6794,227.3927,227.4322,17600.0
2024-12-26 15:50:00,230.07,230.71,230.07,230.21,92053.0,227.452,228.0847,227.452,227.5904,92053.0
2024-12-27 09:30:00,228.58,230.74,228.3,230.65,21102.0,225.979,228.1144,225.7022,228.0254,21102.0
2024-12-27 09:40:00,230.4,231.42,230.38,231.27,9044.0,227.7783,228.7867,227.7585,228.6384,9044.0
2024-12-27 09:50:00,231.31,231.73,230.87,231.23,30970.0,228.6779,229.0931,228.2429,228.5988,30970.0
2024-12-27 10:00:00,231.33,231.52,230.92,231.25,43415.0,228.6977,228.8855,228.2923,228.6186,43415.0
2024-12-27 10:10:00,231.27,231.59,231.03,231.12,12724.0,228.6384,228.9547,228.4011,228.4901,12724.0
2024-12-27 10:20:00,231.12,231.22,230.55,230.63,15922.0,228.4901,228.5889,227.9266,228.0056,15922.0
2024-12-27 10:30:00,230.6,230.93,230.39,230.82,17290.0,227.976,228.3022,227.7684,228.1935,17290.0
2024-12-27 10:40:00,230.82,231.36,230.81,231.27,8810.0,228.1935,228.7273,228.1836,228.6384,8810.0
2024-12-27 10:50:00,231.2,231.33,230.89,231.08,13632.0,228.5692,228.6977,228.2627,228.4505,13632.0
2024-12-27 11:00:00,231.01,231.07,230.3,230.48,26587.0,228.3813,228.4406,227.6794,227.8574,26587.0
2024-12-27 11:10:00,230.43,230.44,229.94,230.04,14146.0,227.8079,227.8178,227.3235,227.4224,14146.0
2024-12-27 11:20:00,230.04,230.66,230.04,230.66,7224.0,227.4224,228.0353,227.4224,228.0353,7224.0
2024-12-27 11:30:00,230.58,230.9,230.48,230.74,6941.0,227.9562,228.2726,227.8574,228.1144,6941.0
2024-12-27 11:40:00,230.78,230.81,230.37,230.37,4365.0,228.1539,228.1836,227.7486,227.7486,4365.0
2024-12-27 11:50:00,230.31,230.33,230.01,230.06,4696.0,227.6893,227.7091,227.3927,227.4421,4696.0
2024-12-27 12:00:00,230.07,230.23,229.9,230.14,6151.0,227.452,227.6102,227.284,227.5212,6151.0
2024-12-27 12:10:00,230.15,230.28,229.89,230.22,13540.0,227.5311,227.6596,227.2741,227.6003,13540.0
2024-12-27 12:20:00,230.22,230.24,229.98,230.19,8790.0,227.6003,227.6201,227.363,227.5707,8790.0
2024-12-27 12:30:00,230.21,230.46,229.84,229.88,8802.0,227.5904,227.8376,227.2246,227.2642,8802.0
2024-12-27 12:40:00,229.86,230.04,229.74,229.95,15388.0,227.2444,227.4224,227.1258,227.3334,15388.0
2024-12-27 12:50:00,229.96,230.37,229.86,230.12,7776.0,227.3433,227.7486,227.2444,227.5014,7776.0
2024-12-27 13:00:00,230.13,230.35,230.07,230.16,11747.0,227.5113,227.7288,227.452,227.541,11747.0
2024-12-27 13:10:00,230.2,230.46,230.14,230.31,4658.0,227.5805,227.8376,227.5212,227.6893,4658.0
2024-12-27 13:20:00,230.29,230.48,230.25,230.43,8096.0,227.6695,227.8574,227.63,227.8079,8096.0
2024-12-27 13:30:00,230.31,230.57,230.3,230.5,11270.0,227.6893,227.9463,227.6794,227.8771,11270.0
2024-12-27 13:40:00,230.53,230.66,230.22,230.28,10918.0,227.9068,228.0353,227.6003,227.6596,10918.0
2024-12-27 13:50:00,230.25,230.59,230.24,230.36,13059.0,227.63,227.9661,227.6201,227.7387,13059.0
2024-12-27 14:00:00,230.41,230.54,230.2,230.51,10436.0,227.7881,227.9167,227.5805,227.887,10436.0
2024-12-27 14:10:00,230.58,230.63,230.31,230.59,10924.0,227.9562,228.0056,227.6893,227.9661,10924.0
2024-12-27 14:20:00,230.54,230.59,230.37,230.52,9109.0,227.9167,227.9661,227.7486,227.8969,9109.0
2024-12-27 14:30:00,230.47,230.53,230.28,230.45,9550.0,227.8475,227.9068,227.6596,227.8277,9550.0
2024-12-27 14:40:00,230.55,230.68,230.47,230.61,8254.0,227.9266,228.0551,227.8475,227.9859,8254.0
2024-12-27 14:50:00,230.65,230.94,230.57,230.76,19537.0,228.0254,228.3121,227.9463,228.1342,19537.0
2024-12-27 15:00:00,230.85,230.85,230.34,230.53,11905.0,228.2231,228.2231,227.7189,227.9068,11905.0
2024-12-27 15:10:00,230.49,230.49,230.0,230.0,13727.0,227.8672,227.8672,227.3828,227.3828,13727.0
2024-12-27 15:20:00,229.99,229.99,229.8,229.86,10091.0,227.3729,227.3729,227.1851,227.2444,10091.0
2024-12-27 15:30:00,229.84,229.88,229.68,229.68,10099.0,227.2246,227.2642,227.0665,227.0665,10099.0
2024-12-27 15:40:00,229.66,229.92,229.39,229.85,22140.0,227.0467,227.3037,226.7798,227.2345,22140.0
2024-12-27 15:50:00,229.95,230.53,229.92,229.98,128601.0,227.3334,227.9068,227.3037,227.363,128601.0
2024-12-30 09:30:00,228.18,229.63,227.57,227.58,53242.0,225.5835,227.017,224.9805,224.9903,53242.0
2024-12-30 09:40:00,227.69,227.9,227.03,227.03,28265.0,225.0991,225.3067,224.4466,224.4466,28265.0
2024-12-30 09:50:00,227.08,227.25,226.78,227.1,7582.0,224.496,224.6641,224.1995,224.5158,7582.0
2024-12-30 10:00:00,226.95,227.75,226.79,227.48,16875.0,224.3675,225.1584,224.2093,224.8915,16875.0
2024-12-30 10:10:00,227.41,227.5,226.96,227.5,29698.0,224.8223,224.9113,224.3774,224.9113,29698.0
2024-12-30 10:20:00,227.49,227.52,227.04,227.19,10288.0,224.9014,224.931,224.4565,224.6048,10288.0
2024-12-30 10:30:00,227.16,227.37,226.85,227.0,12224.0,224.5751,224.7827,224.2687,224.4169,12224.0
2024-12-30 10:40:00,227.12,227.48,226.88,226.88,10245.0,224.5356,224.8915,224.2983,224.2983,10245.0
2024-12-30 10:50:00,227.02,227.5,226.87,227.5,7836.0,224.4367,224.9113,224.2884,224.9113,7836.0
2024-12-30 11:00:00,227.54,228.18,227.43,228.18,8032.0,224.9508,225.5835,224.8421,225.5835,8032.0
2024-12-30 11:10:00,228.09,228.46,227.97,228.14,11082.0,225.4945,225.8603,225.3759,225.544,11082.0
2024-12-30 11:20:00,228.16,228.31,227.98,228.22,12486.0,225.5637,225.712,225.3858,225.6231,12486.0
2024-12-30 11:30:00,228.21,228.48,228.17,228.35,11490.0,225.6132,225.8801,225.5736,225.7516,11490.0
2024-12-30 11:40:00,228.44,228.91,228.08,228.14,15382.0,225.8406,226.3052,225.4847,225.544,15382.0
2024-12-30 11:50:00,228.14,228.21,227.85,228.03,24859.0,225.544,225.6132,225.2573,225.4352,24859.0
2024-12-30 12:00:00,228.08,228.35,228.0,228.0,16532.0,225.4847,225.7516,225.4056,225.4056,16532.0
2024-12-30 12:10:00,228.11,228.29,228.1,228.22,8669.0,225.5143,225.6923,225.5044,225.6231,8669.0
2024-12-30 12:20:00,228.27,228.47,228.24,228.28,15939.0,225.6725,225.8702,225.6428,225.6824,15939.0
2024-12-30 12:30:00,228.26,228.56,228.21,228.51,7324.0,225.6626,225.9592,225.6132,225.9098,7324.0
2024-12-30 12:40:00,228.45,228.76,228.24,228.76,15702.0,225.8504,226.1569,225.6428,226.1569,15702.0
2024-12-30 12:50:00,228.76,228.84,228.43,228.76,13184.0,226.1569,226.236,225.8307,226.1569,13184.0
2024-12-30 13:00:00,228.73,228.73,228.3,228.63,8414.0,226.1273,226.1273,225.7022,226.0284,8414.0
2024-12-30 13:10:00,228.7,229.01,228.65,228.65,10015.0,226.0976,226.4041,226.0482,226.0482,10015.0
2024-12-30 13:20:00,228.71,228.76,228.33,228.74,11723.0,226.1075,226.1569,225.7318,226.1371,11723.0
2024-12-30 13:30:00,228.66,228.68,228.43,228.47,23075.0,226.0581,226.0778,225.8307,225.8702,23075.0
2024-12-30 13:40:00,228.5,228.71,228.48,228.6,17503.0,225.8999,226.1075,225.8801,225.9987,17503.0
2024-12-30 13:50:00,228.61,228.73,228.49,228.57,8906.0,226.0086,226.1273,225.89,225.9691,8906.0
2024-12-30 14:00:00,228.55,228.64,228.06,228.25,14518.0,225.9493,226.0383,225.4649,225.6527,14518.0
2024-12-30 14:10:00,228.31,228.32,228.03,228.13,10338.0,225.712,225.7219,225.4352,225.5341,10338.0
2024-12-30 14:20:00,228.05,228.17,227.83,228.11,14348.0,225.455,225.5736,225.2375,225.5143,14348.0
2024-12-30 14:30:00,228.06,228.41,228.05,228.14,7872.0,225.4649,225.8109,225.455,225.544,7872.0
2024-12-30 14:40:00,228.28,228.54,228.21,228.48,12192.0,225.6824,225.9394,225.6132,225.8801,12192.0
2024-12-30 14:50:00,228.5,228.6,228.39,228.39,16870.0,225.8999,225.9987,225.7911,225.7911,16870.0
2024-12-30 15:00:00,228.38,228.43,227.96,228.22,17933.0,225.7812,225.8307,225.366,225.6231,17933.0
2024-12-30 15:10:00,228.2,228.49,228.14,228.37,14283.0,225.6033,225.89,225.544,225.7714,14283.0
2024-12-30 15:20:00,228.36,228.44,228.02,228.05,19486.0,225.7615,225.8406,225.4253,225.455,19486.0
2024-12-30 15:30:00,228.04,228.05,227.8,227.85,22278.0,225.4451,225.455,225.2078,225.2573,22278.0
2024-12-30 15:40:00,227.81,228.21,227.79,228.06,38124.0,225.2177,225.6132,225.198,225.4649,38124.0
2024-12-30 15:50:00,228.06,228.26,227.7,227.8,126462.0,225.4649,225.6626,225.109,225.2078,126462.0
2024-12-31 09:30:00,228.0,229.51,227.9,228.87,24358.0,225.4056,226.8984,225.3067,226.2657,24358.0
2024-12-31 09:40:00,229.01,229.37,228.47,229.37,23460.0,226.4041,226.76,225.8702,226.76,23460.0
2024-12-31 09:50:00,229.17,229.17,228.63,228.74,8924.0,226.5623,226.5623,226.0284,226.1371,8924.0
2024-12-31 10:00:00,228.84,228.97,228.2,228.21,23495.0,226.236,226.3645,225.6033,225.6132,23495.0
2024-12-31 10:10:00,228.12,228.79,228.12,228.79,9367.0,225.5242,226.1866,225.5242,226.1866,9367.0
2024-12-31 10:20:00,228.79,228.88,228.34,228.63,9362.0,226.1866,226.2756,225.7417,226.0284,9362.0
2024-12-31 10:30:00,228.4,228.42,227.84,228.34,8959.0,225.801,225.8208,225.2474,225.7417,8959.0
2024-12-31 10:40:00,228.23,228.37,228.13,228.37,5728.0,225.633,225.7714,225.5341,225.7714,5728.0
2024-12-31 10:50:00,228.28,228.28,227.76,227.89,7420.0,225.6824,225.6824,225.1683,225.2968,7420.0
2024-12-31 11:00:00,228.01,228.03,227.78,227.8,3996.0,225.4155,225.4352,225.1881,225.2078,3996.0
2024-12-31 11:10:00,227.79,228.03,227.62,227.63,5596.0,225.198,225.4352,225.0299,225.0398,5596.0
2024-12-31 11:20:00,227.66,227.92,227.54,227.63,4825.0,225.0694,225.3265,224.9508,225.0398,4825.0
2024-12-31 11:30:00,227.64,227.99,227.54,227.78,12434.0,225.0497,225.3957,224.9508,225.1881,12434.0
2024-12-31 11:40:00,227.79,227.9,227.71,227.86,3143.0,225.198,225.3067,225.1189,225.2672,3143.0
2024-12-31 11:50:00,227.86,227.86,227.39,227.39,7576.0,225.2672,225.2672,224.8025,224.8025,7576.0
2024-12-31 12:00:00,227.39,227.53,227.17,227.4,10698.0,224.8025,224.9409,224.585,224.8124,10698.0
2024-12-31 12:10:00,227.38,227.51,227.14,227.34,9517.0,224.7926,224.9211,224.5554,224.7531,9517.0
2024-12-31 12:20:00,227.25,227.42,227.08,227.1,14669.0,224.6641,224.8322,224.496,224.5158,14669.0
2024-12-31 12:30:00,227.14,227.25,226.94,227.19,18580.0,224.5554,224.6641,224.3576,224.6048,18580.0
2024-12-31 12:40:00,227.17,227.38,227.12,227.38,11653.0,224.585,224.7926,224.5356,224.7926,11653.0
2024-12-31 12:50:00,227.33,227.77,227.23,227.66,17023.0,224.7432,225.1782,224.6443,225.0694,17023.0
2024-12-31 13:00:00,227.66,227.73,227.51,227.56,12602.0,225.0694,225.1386,224.9211,224.9706,12602.0
2024-12-31 13:10:00,227.6,227.71,227.39,227.61,7111.0,225.0101,225.1189,224.8025,225.02,7111.0
2024-12-31 13:20:00,227.53,227.54,227.18,227.32,16126.0,224.9409,224.9508,224.5949,224.7333,16126.0
2024-12-31 13:30:00,227.27,227.41,227.21,227.39,9265.0,224.6839,224.8223,224.6246,224.8025,9265.0
2024-12-31 13:40:00,227.41,227.68,227.36,227.63,7043.0,224.8223,225.0892,224.7729,225.0398,7043.0
2024-12-31 13:50:00,227.63,227.71,227.28,227.36,6800.0,225.0398,225.1189,224.6938,224.7729,6800.0
2024-12-31 14:00:00,227.27,227.58,227.05,227.56,10226.0,224.6839,224.9903,224.4664,224.9706,10226.0
2024-12-31 14:10:00,227.59,227.84,227.4,227.56,9376.0,225.0002,225.2474,224.8124,224.9706,9376.0
2024-12-31 14:20:00,227.4,227.56,227.28,227.5,10752.0,224.8124,224.9706,224.6938,224.9113,10752.0
2024-12-31 14:30:00,227.51,227.53,227.28,227.45,10084.0,224.9211,224.9409,224.6938,224.8618,10084.0
2024-12-31 14:40:00,227.42,227.51,227.22,227.33,8649.0,224.8322,224.9211,224.6344,224.7432,8649.0
2024-12-31 14:50:00,227.32,227.81,227.32,227.72,7307.0,224.7333,225.2177,224.7333,225.1288,7307.0
2024-12-31 15:00:00,227.74,227.89,227.69,227.8,14997.0,225.1485,225.2968,225.0991,225.2078,14997.0
2024-12-31 15:10:00,227.88,227.88,227.39,227.64,18360.0,225.2869,225.2869,224.8025,225.0497,18360.0
2024-12-31 15:20:00,227.57,227.95,227.55,227.92,16940.0,224.9805,225.3561,224.9607,225.3265,16940.0
2024-12-31 15:30:00,227.91,227.97,227.61,227.72,27474.0,225.3166,225.3759,225.02,225.1288,27474.0
2024-12-31 15:40:00,227.72,228.12,227.57,228.06,92817.0,225.1288,225.5242,224.9805,225.4649,92817.0
2024-12-31 15:50:00,228.0,228.35,227.94,228.19,132098.0,225.4056,225.7516,225.3463,225.5934,132098.0
2025-01-02 09:30:00,229.98,230.61,229.12,229.86,44218.0,227.363,227.9859,226.5128,227.2444,44218.0
2025-01-02 09:40:00,230.06,230.29,229.59,229.76,15205.0,227.4421,227.6695,226.9775,227.1455,15205.0
2025-01-02 09:50:00,229.79,230.0,229.52,229.98,26190.0,227.1752,227.3828,226.9083,227.363,26190.0
2025-01-02 10:00:00,229.94,230.44,229.79,229.91,12419.0,227.3235,227.8178,227.1752,227.2938,12419.0
2025-01-02 10:10:00,229.82,230.36,229.74,230.21,11170.0,227.2049,227.7387,227.1258,227.5904,11170.0
2025-01-02 10:20:00,230.28,230.34,229.52,229.7,26156.0,227.6596,227.7189,226.9083,227.0862,26156.0
2025-01-02 10:30:00,229.63,229.93,229.46,229.86,25770.0,227.017,227.3136,226.849,227.2444,25770.0
2025-01-02 10:40:00,229.9,230.62,229.77,230.62,14563.0,227.284,227.9958,227.1554,227.9958,14563.0
2025-01-02 10:50:00,230.53,230.62,230.07,230.24,19381.0,227.9068,227.9958,227.452,227.6201,19381.0
2025-01-02 11:00:00,230.21,230.21,229.42,229.53,8202.0,227.5904,227.5904,226.8094,226.9182,8202.0
2025-01-02 11:10:00,229.43,229.8,229.37,229.68,7703.0,226.8193,227.1851,226.76,227.0665,7703.0
2025-01-02 11:20:00,229.7,229.8,229.44,229.68,9340.0,227.0862,227.1851,226.8292,227.0665,9340.0
2025-01-02 11:30:00,229.65,230.32,229.64,230.31,8966.0,227.0368,227.6992,227.0269,227.6893,8966.0
2025-01-02 11:40:00,230.31,230.43,229.97,229.99,16558.0,227.6893,227.8079,227.3532,227.3729,16558.0
2025-01-02 11:50:00,230.01,230.06,229.46,229.49,8935.0,227.3927,227.4421,226.849,226.8786,8935.0
2025-01-02 12:00:00,229.55,229.74,229.55,229.71,9661.0,226.9379,227.1258,226.9379,227.0961,9661.0
2025-01-02 12:10:00,229.64,229.71,229.46,229.54,45423.0,227.0269,227.0961,226.849,226.928,45423.0
2025-01-02 12:20:00,229.54,229.54,228.82,229.12,19297.0,226.928,226.928,226.2162,226.5128,19297.0
2025-01-02 12:30:00,229.07,229.21,228.62,228.81,30188.0,226.4634,226.6018,226.0185,226.2064,30188.0
2025-01-02 12:40:00,228.89,229.05,228.58,228.81,18608.0,226.2854,226.4436,225.979,226.2064,18608.0
2025-01-02 12:50:00,228.81,229.36,228.79,229.23,9955.0,226.2064,226.7501,226.1866,226.6216,9955.0
2025-01-02 13:00:00,229.19,229.28,228.8,229.08,14436.0,226.582,226.671,226.1965,226.4733,14436.0
2025-01-02 13:10:00,229.0,229.01,228.59,228.87,15733.0,226.3942,226.4041,225.9889,226.2657,15733.0
2025-01-02 13:20:00,229.04,229.09,228.52,228.76,36486.0,226.4337,226.4832,225.9197,226.1569,36486.0
2025-01-02 13:30:00,228.74,228.85,228.41,228.52,25652.0,226.1371,226.2459,225.8109,225.9197,25652.0
2025-01-02 13:40:00,228.51,228.83,228.33,228.72,26379.0,225.9098,226.2261,225.7318,226.1174,26379.0
2025-01-02 13:50:00,228.75,228.97,228.46,228.87,13269.0,226.147,226.3645,225.8603,226.2657,13269.0
2025-01-02 14:00:00,228.84,229.26,228.83,229.14,18493.0,226.236,226.6512,226.2261,226.5326,18493.0
2025-01-02 14:10:00,229.04,229.36,229.03,229.33,26695.0,226.4337,226.7501,226.4238,226.7204,26695.0
2025-01-02 14:20:00,229.27,229.81,229.15,229.7,12583.0,226.6611,227.195,226.5425,227.0862,12583.0
2025-01-02 14:30:00,229.74,229.86,229.4,229.68,24348.0,227.1258,227.2444,226.7896,227.0665,24348.0
2025-01-02 14:40:00,229.61,229.84,229.51,229.66,13416.0,226.9973,227.2246,226.8984,227.0467,13416.0
2025-01-02 14:50:00,229.64,229.89,229.28,229.28,10314.0,227.0269,227.2741,226.671,226.671,10314.0
2025-01-02 15:00:00,229.3,229.75,229.19,229.67,10646.0,226.6908,227.1357,226.582,227.0566,10646.0
2025-01-02 15:10:00,229.67,229.86,229.54,229.63,17112.0,227.0566,227.2444,226.928,227.017,17112.0
2025-01-02 15:20:00,229.67,230.1,229.61,229.99,20717.0,227.0566,227.4817,226.9973,227.3729,20717.0
2025-01-02 15:30:00,230.0,230.15,229.51,229.66,31109.0,227.3828,227.5311,226.8984,227.0467,31109.0
2025-01-02 15:40:00,229.63,230.13,229.61,229.81,36137.0,227.017,227.5113,226.9973,227.195,36137.0
2025-01-02 15:50:00,229.85,230.03,229.05,229.18,149587.0,227.2345,227.4125,226.4436,226.5721,149587.0
2025-01-03 09:30:00,229.81,230.26,228.85,229.93,57152.0,227.195,227.6399,226.2459,227.3136,57152.0
2025-01-03 09:40:00,229.74,230.13,229.32,229.59,43332.0,227.1258,227.5113,226.7106,226.9775,43332.0
2025-01-03 09:50:00,229.45,229.79,229.19,229.48,27816.0,226.8391,227.1752,226.582,226.8687,27816.0
2025-01-03 10:00:00,229.57,230.61,229.5,230.18,9028.0,226.9577,227.9859,226.8885,227.5608,9028.0
2025-01-03 10:10:00,230.03,230.24,229.82,229.88,21337.0,227.4125,227.6201,227.2049,227.2642,21337.0
2025-01-03 10:20:00,229.88,230.28,229.77,230.28,9010.0,227.2642,227.6596,227.1554,227.6596,9010.0
2025-01-03 10:30:00,230.31,231.2,230.16,231.2,17651.0,227.6893,228.5692,227.541,228.5692,17651.0
2025-01-03 10:40:00,231.23,231.57,230.92,231.03,17408.0,228.5988,228.9349,228.2923,228.4011,17408.0
2025-01-03 10:50:00,230.95,231.34,230.95,231.28,9468.0,228.322,228.7076,228.322,228.6482,9468.0
2025-01-03 11:00:00,231.26,231.35,230.86,230.99,6555.0,228.6285,228.7175,228.233,228.3615,6555.0
2025-01-03 11:10:00,230.97,231.06,230.75,230.87,6264.0,228.3418,228.4308,228.1243,228.2429,6264.0
2025-01-03 11:20:00,230.86,230.92,230.49,230.92,27088.0,228.233,228.2923,227.8672,228.2923,27088.0
2025-01-03 11:30:00,230.93,231.18,230.85,230.95,11708.0,228.3022,228.5494,228.2231,228.322,11708.0
2025-01-03 11:40:00,230.95,231.45,230.89,231.45,8022.0,228.322,228.8163,228.2627,228.8163,8022.0
2025-01-03 11:50:00,231.35,231.71,231.35,231.5,13770.0,228.7175,229.0734,228.7175,228.8657,13770.0
2025-01-03 12:00:00,231.45,232.07,231.45,232.01,12808.0,228.8163,229.4293,228.8163,229.3699,12808.0
2025-01-03 12:10:00,232.05,232.16,231.75,231.79,12087.0,229.4095,229.5182,229.1129,229.1524,12087.0
2025-01-03 12:20:00,231.87,232.31,231.75,231.86,13540.0,229.2315,229.6665,229.1129,229.2216,13540.0
2025-01-03 12:30:00,231.86,231.94,231.65,231.72,11035.0,229.2216,229.3007,229.014,229.0832,11035.0
2025-01-03 12:40:00,231.72,231.93,231.61,231.84,17012.0,229.0832,229.2909,228.9745,229.2019,17012.0
2025-01-03 12:50:00,231.85,231.86,231.45,231.55,8986.0,229.2118,229.2216,228.8163,228.9152,8986.0
2025-01-03 13:00:00,231.48,231.56,231.32,231.46,12254.0,228.846,228.9251,228.6878,228.8262,12254.0
2025-01-03 13:10:00,231.45,231.73,231.45,231.72,18698.0,228.8163,229.0931,228.8163,229.0832,18698.0
2025-01-03 13:20:00,231.71,231.93,231.5,231.93,6408.0,229.0734,229.2909,228.8657,229.2909,6408.0
2025-01-03 13:30:00,231.96,232.0,231.77,232.0,12752.0,229.3205,229.3601,229.1327,229.3601,12752.0
2025-01-03 13:40:00,232.05,232.09,231.76,231.93,6303.0,229.4095,229.449,229.1228,229.2909,6303.0
2025-01-03 13:50:00,231.87,231.91,231.65,231.73,8741.0,229.2315,229.2711,229.014,229.0931,8741.0
2025-01-03 14:00:00,231.73,231.75,231.53,231.56,24075.0,229.0931,229.1129,228.8954,228.9251,24075.0
2025-01-03 14:10:00,231.65,232.1,231.65,232.1,8803.0,229.014,229.4589,229.014,229.4589,8803.0
2025-01-03 14:20:00,232.06,232.23,232.04,232.21,21195.0,229.4194,229.5874,229.3996,229.5677,21195.0
2025-01-03 14:30:00,232.21,232.37,232.07,232.07,11938.0,229.5677,229.7258,229.4293,229.4293,11938.0
2025-01-03 14:40:00,232.06,232.15,231.83,232.08,25746.0,229.4194,229.5083,229.192,229.4391,25746.0
2025-01-03 14:50:00,232.06,232.07,231.85,231.91,22582.0,229.4194,229.4293,229.2118,229.2711,22582.0
2025-01-03 15:00:00,231.84,231.95,231.7,231.89,8268.0,229.2019,229.3106,229.0635,229.2513,8268.0
2025-01-03 15:10:00,231.87,231.87,231.69,231.77,9708.0,229.2315,229.2315,229.0536,229.1327,9708.0
2025-01-03 15:20:00,231.8,232.13,231.78,232.04,14835.0,229.1623,229.4886,229.1426,229.3996,14835.0
2025-01-03 15:30:00,232.05,232.07,231.83,231.95,19463.0,229.4095,229.4293,229.192,229.3106,19463.0
2025-01-03 15:40:00,231.97,231.97,231.62,231.85,31644.0,229.3304,229.3304,228.9844,229.2118,31644.0
2025-01-03 15:50:00,231.8,231.8,231.38,231.51,103124.0,229.1623,229.1623,228.7471,228.8756,103124.0
2025-01-06 09:30:00,232.21,232.3,231.23,231.54,45633.0,229.5677,229.6566,228.5988,228.9053,45633.0
2025-01-06 09:40:00,231.5,232.22,231.35,231.78,31235.0,228.8657,229.5776,228.7175,229.1426,31235.0
2025-01-06 09:50:00,231.59,231.68,231.06,231.43,7943.0,228.9547,229.0437,228.4308,228.7965,7943.0
2025-01-06 10:00:00,231.45,232.06,231.42,231.67,47111.0,228.8163,229.4194,228.7867,229.0338,47111.0
2025-01-06 10:10:00,231.67,231.8,231.22,231.42,23361.0,229.0338,229.1623,228.5889,228.7867,23361.0
2025-01-06 10:20:00,231.4,231.41,230.51,230.64,8320.0,228.7669,228.7768,227.887,228.0155,8320.0
2025-01-06 10:30:00,230.76,230.86,230.15,230.27,15787.0,228.1342,228.233,227.5311,227.6497,15787.0
2025-01-06 10:40:00,230.42,230.56,230.11,230.21,13403.0,227.798,227.9364,227.4916,227.5904,13403.0
2025-01-06 10:50:00,230.21,230.42,230.02,230.22,21584.0,227.5904,227.798,227.4026,227.6003,21584.0
2025-01-06 11:00:00,230.22,230.45,230.06,230.45,16854.0,227.6003,227.8277,227.4421,227.8277,16854.0
2025-01-06 11:10:00,230.48,231.3,230.44,231.3,13342.0,227.8574,228.668,227.8178,228.668,13342.0
2025-01-06 11:20:00,231.32,231.37,231.19,231.34,16272.0,228.6878,228.7372,228.5593,228.7076,16272.0
2025-01-06 11:30:00,231.27,231.62,231.26,231.47,23462.0,228.6384,228.9844,228.6285,228.8361,23462.0
2025-01-06 11:40:00,231.48,231.61,231.3,231.39,20686.0,228.846,228.9745,228.668,228.757,20686.0
2025-01-06 11:50:00,231.4,231.69,231.38,231.66,15264.0,228.7669,229.0536,228.7471,229.0239,15264.0
2025-01-06 12:00:00,231.57,231.94,231.47,231.73,24742.0,228.9349,229.3007,228.8361,229.0931,24742.0
2025-01-06 12:10:00,231.62,231.7,231.34,231.66,14783.0,228.9844,229.0635,228.7076,229.0239,14783.0
2025-01-06 12:20:00,231.62,231.86,231.55,231.63,25939.0,228.9844,229.2216,228.9152,228.9943,25939.0
2025-01-06 12:30:00,231.65,231.66,231.26,231.51,12561.0,229.014,229.0239,228.6285,228.8756,12561.0
2025-01-06 12:40:00,231.51,231.57,231.13,231.23,9849.0,228.8756,228.9349,228.5,228.5988,9849.0
2025-01-06 12:50:00,231.24,231.24,230.69,231.13,12602.0,228.6087,228.6087,228.065,228.5,12602.0
2025-01-06 13:00:00,231.08,231.08,230.58,230.73,7070.0,228.4505,228.4505,227.9562,228.1045,7070.0
2025-01-06 13:10:00,230.59,231.08,230.52,230.99,13186.0,227.9661,228.4505,227.8969,228.3615,13186.0
2025-01-06 13:20:00,230.98,231.16,230.92,231.09,14414.0,228.3517,228.5296,228.2923,228.4604,14414.0
2025-01-06 13:30:00,231.09,231.11,230.44,230.44,18476.0,228.4604,228.4802,227.8178,227.8178,18476.0
2025-01-06 13:40:00,230.49,230.58,230.14,230.32,13079.0,227.8672,227.9562,227.5212,227.6992,13079.0
2025-01-06 13:50:00,230.15,230.7,230.12,230.59,12547.0,227.5311,228.0748,227.5014,227.9661,12547.0
2025-01-06 14:00:00,230.51,230.52,230.18,230.43,42926.0,227.887,227.8969,227.5608,227.8079,42926.0
2025-01-06 14:10:00,230.33,230.62,230.26,230.53,31155.0,227.7091,227.9958,227.6399,227.9068,31155.0
2025-01-06 14:20:00,230.56,230.57,230.11,230.13,11607.0,227.9364,227.9463,227.4916,227.5113,11607.0
2025-01-06 14:30:00,230.13,230.5,230.03,230.33,23009.0,227.5113,227.8771,227.4125,227.7091,23009.0
2025-01-06 14:40:00,230.29,230.33,230.09,230.21,14026.0,227.6695,227.7091,227.4718,227.5904,14026.0
2025-01-06 14:50:00,230.22,230.48,230.16,230.4,15541.0,227.6003,227.8574,227.541,227.7783,15541.0
2025-01-06 15:00:00,230.35,230.46,229.6,229.8,56390.0,227.7288,227.8376,226.9874,227.1851,56390.0
2025-01-06 15:10:00,229.78,229.79,229.25,229.48,10807.0,227.1653,227.1752,226.6413,226.8687,10807.0
2025-01-06 15:20:00,229.47,229.63,229.33,229.44,18134.0,226.8588,227.017,226.7204,226.8292,18134.0
2025-01-06 15:30:00,229.38,229.44,229.04,229.1,18177.0,226.7699,226.8292,226.4337,226.4931,18177.0
2025-01-06 15:40:00,229.15,229.48,228.91,229.48,50109.0,226.5425,226.8687,226.3052,226.8687,50109.0
2025-01-06 15:50:00,229.42,230.01,229.38,229.91,194073.0,226.8094,227.3927,226.7699,227.2938,194073.0
2025-01-07 09:30:00,231.0,231.16,230.03,230.72,69555.0,228.3714,228.5296,227.4125,228.0946,69555.0
2025-01-07 09:40:00,230.76,230.76,229.77,230.16,16831.0,228.1342,228.1342,227.1554,227.541,16831.0
2025-01-07 09:50:00,230.26,231.61,230.23,231.24,39734.0,227.6399,228.9745,227.6102,228.6087,39734.0
2025-01-07 10:00:00,231.23,231.35,230.66,230.72,28133.0,228.5988,228.7175,228.0353,228.0946,28133.0
2025-01-07 10:10:00,230.64,231.15,230.62,231.15,12236.0,228.0155,228.5197,227.9958,228.5197,12236.0
2025-01-07 10:20:00,231.23,232.23,231.22,232.11,21352.0,228.5988,229.5874,228.5889,229.4688,21352.0
2025-01-07 10:30:00,231.9,232.53,231.74,231.99,41768.0,229.2612,229.884,229.103,229.3502,41768.0
2025-01-07 10:40:00,232.05,232.07,231.19,231.19,15763.0,229.4095,229.4293,228.5593,228.5593,15763.0
2025-01-07 10:50:00,231.21,231.78,231.12,231.64,24863.0,228.579,229.1426,228.4901,229.0042,24863.0
2025-01-07 11:00:00,231.78,232.47,231.64,232.28,47729.0,229.1426,229.8247,229.0042,229.6369,47729.0
2025-01-07 11:10:00,232.33,232.34,231.81,231.85,23462.0,229.6863,229.6962,229.1722,229.2118,23462.0
2025-01-07 11:20:00,232.13,232.22,231.79,232.12,10879.0,229.4886,229.5776,229.1524,229.4787,10879.0
2025-01-07 11:30:00,232.25,232.36,231.54,232.36,16970.0,229.6072,229.716,228.9053,229.716,16970.0
2025-01-07 11:40:00,232.31,232.35,231.97,232.18,7104.0,229.6665,229.7061,229.3304,229.538,7104.0
2025-01-07 11:50:00,232.11,232.11,231.28,231.29,7655.0,229.4688,229.4688,228.6482,228.6581,7655.0
2025-01-07 12:00:00,231.25,231.52,231.25,231.47,7306.0,228.6186,228.8855,228.6186,228.8361,7306.0
2025-01-07 12:10:00,231.38,232.07,231.38,231.8,13926.0,228.7471,229.4293,228.7471,229.1623,13926.0
2025-01-07 12:20:00,231.86,231.91,231.34,231.34,11266.0,229.2216,229.2711,228.7076,228.7076,11266.0
2025-01-07 12:30:00,231.43,231.66,231.29,231.38,9406.0,228.7965,229.0239,228.6581,228.7471,9406.0
2025-01-07 12:40:00,231.29,231.5,230.93,231.09,13038.0,228.6581,228.8657,228.3022,228.4604,13038.0
2025-01-07 12:50:00,230.95,231.27,230.95,231.27,7323.0,228.322,228.6384,228.322,228.6384,7323.0
2025-01-07 13:00:00,231.13,231.58,231.12,231.46,10131.0,228.5,228.9448,228.4901,228.8262,10131.0
2025-01-07 13:10:00,231.47,231.62,231.21,231.21,14749.0,228.8361,228.9844,228.579,228.579,14749.0
2025-01-07 13:20:00,231.14,231.31,231.08,231.31,4073.0,228.5098,228.6779,228.4505,228.6779,4073.0
2025-01-07 13:30:00,231.31,231.31,230.96,231.23,31556.0,228.6779,228.6779,228.3319,228.5988,31556.0
2025-01-07 13:40:00,231.19,231.23,231.01,231.11,12530.0,228.5593,228.5988,228.3813,228.4802,12530.0
2025-01-07 13:50:00,231.06,231.45,231.06,231.31,23810.0,228.4308,228.8163,228.4308,228.6779,23810.0
2025-01-07 14:00:00,231.28,231.36,230.98,231.25,23466.0,228.6482,228.7273,228.3517,228.6186,23466.0
2025-01-07 14:10:00,231.25,231.26,230.92,231.05,59798.0,228.6186,228.6285,228.2923,228.4209,59798.0
2025-01-07 14:20:00,231.04,231.12,230.81,230.86,11213.0,228.411,228.4901,228.1836,228.233,11213.0
2025-01-07 14:30:00,230.79,230.79,230.56,230.67,35953.0,228.1638,228.1638,227.9364,228.0452,35953.0
2025-01-07 14:40:00,230.73,230.75,230.5,230.55,21211.0,228.1045,228.1243,227.8771,227.9266,21211.0
2025-01-07 14:50:00,230.54,230.71,230.48,230.48,16806.0,227.9167,228.0847,227.8574,227.8574,16806.0
2025-01-07 15:00:00,230.52,230.56,230.37,230.52,42520.0,227.8969,227.9364,227.7486,227.8969,42520.0
2025-01-07 15:10:00,230.47,230.62,230.23,230.31,23575.0,227.8475,227.9958,227.6102,227.6893,23575.0
2025-01-07 15:20:00,230.24,230.51,230.19,230.35,39538.0,227.6201,227.887,227.5707,227.7288,39538.0
2025-01-07 15:30:00,230.41,230.43,229.77,229.88,28959.0,227.7881,227.8079,227.1554,227.2642,28959.0
2025-01-07 15:40:00,230.0,230.21,229.89,229.98,32808.0,227.3828,227.5904,227.2741,227.363,32808.0
2025-01-07 15:50:00,230.01,230.63,229.97,230.6,248958.0,227.3927,228.0056,227.3532,227.976,248958.0
2025-01-08 09:30:00,229.64,230.62,229.01,230.01,38981.0,227.0269,227.9958,226.4041,227.3927,38981.0
2025-01-08 09:40:00,229.8,230.09,229.26,229.87,20004.0,227.1851,227.4718,226.6512,227.2543,20004.0
2025-01-08 09:50:00,229.87,230.04,229.07,229.16,43018.0,227.2543,227.4224,226.4634,226.5524,43018.0
2025-01-08 10:00:00,229.16,230.04,229.15,229.95,34661.0,226.5524,227.4224,226.5425,227.3334,34661.0
2025-01-08 10:10:00,229.95,230.39,229.82,230.03,18564.0,227.3334,227.7684,227.2049,227.4125,18564.0
2025-01-08 10:20:00,229.97,230.2,229.38,229.56,17581.0,227.3532,227.5805,226.7699,226.9478,17581.0
2025-01-08 10:30:00,229.54,229.97,229.4,229.89,17218.0,226.928,227.3532,226.7896,227.2741,17218.0
2025-01-08 10:40:00,229.99,230.27,229.73,230.21,11696.0,227.3729,227.6497,227.1159,227.5904,11696.0
2025-01-08 10:50:00,230.27,230.68,230.2,230.53,11971.0,227.6497,228.0551,227.5805,227.9068,11971.0
2025-01-08 11:00:00,230.62,231.0,230.61,230.86,15744.0,227.9958,228.3714,227.9859,228.233,15744.0
2025-01-08 11:10:00,230.86,230.89,230.39,230.7,12682.0,228.233,228.2627,227.7684,228.0748,12682.0
2025-01-08 11:20:00,230.71,230.88,230.31,230.46,21142.0,228.0847,228.2528,227.6893,227.8376,21142.0
2025-01-08 11:30:00,230.46,230.64,230.36,230.5,20184.0,227.8376,228.0155,227.7387,227.8771,20184.0
2025-01-08 11:40:00,230.58,230.67,230.17,230.53,13598.0,227.9562,228.0452,227.5509,227.9068,13598.0
2025-01-08 11:50:00,230.56,230.66,230.45,230.5,10736.0,227.9364,228.0353,227.8277,227.8771,10736.0
2025-01-08 12:00:00,230.53,230.58,229.89,229.92,8989.0,227.9068,227.9562,227.2741,227.3037,8989.0
2025-01-08 12:10:00,229.91,230.04,229.82,229.97,19335.0,227.2938,227.4224,227.2049,227.3532,19335.0
2025-01-08 12:20:00,230.06,230.34,230.0,230.18,35486.0,227.4421,227.7189,227.3828,227.5608,35486.0
2025-01-08 12:30:00,230.25,230.36,229.76,229.9,10095.0,227.63,227.7387,227.1455,227.284,10095.0
2025-01-08 12:40:00,229.93,230.07,229.78,229.93,13447.0,227.3136,227.452,227.1653,227.3136,13447.0
2025-01-08 12:50:00,229.93,230.13,229.88,230.06,20596.0,227.3136,227.5113,227.2642,227.4421,20596.0
2025-01-08 13:00:00,230.05,230.29,230.05,230.22,25892.0,227.4322,227.6695,227.4322,227.6003,25892.0
2025-01-08 13:10:00,230.15,230.2,229.94,230.01,23980.0,227.5311,227.5805,227.3235,227.3927,23980.0
2025-01-08 13:20:00,230.06,230.77,229.96,230.74,11755.0,227.4421,228.1441,227.3433,228.1144,11755.0
2025-01-08 13:30:00,230.66,230.78,230.27,230.45,20705.0,228.0353,228.1539,227.6497,227.8277,20705.0
2025-01-08 13:40:00,230.54,230.8,230.47,230.47,10931.0,227.9167,228.1737,227.8475,227.8475,10931.0
2025-01-08 13:50:00,230.38,230.44,230.18,230.37,7740.0,227.7585,227.8178,227.5608,227.7486,7740.0
2025-01-08 14:00:00,230.44,231.17,230.36,231.16,72552.0,227.8178,228.5395,227.7387,228.5296,72552.0
2025-01-08 14:10:00,231.15,231.28,230.78,231.21,12410.0,228.5197,228.6482,228.1539,228.579,12410.0
2025-01-08 14:20:00,231.31,231.92,231.31,231.85,13612.0,228.6779,229.281,228.6779,229.2118,13612.0
2025-01-08 14:30:00,231.75,231.83,231.41,231.41,17277.0,229.1129,229.192,228.7768,228.7768,17277.0
2025-01-08 14:40:00,231.33,231.48,231.24,231.46,6558.0,228.6977,228.846,228.6087,228.8262,6558.0
2025-01-08 14:50:00,231.44,231.49,231.18,231.28,11860.0,228.8064,228.8559,228.5494,228.6482,11860.0
2025-01-08 15:00:00,231.31,231.46,231.12,231.19,13432.0,228.6779,228.8262,228.4901,228.5593,13432.0
2025-01-08 15:10:00,231.23,231.4,231.16,231.35,13231.0,228.5988,228.7669,228.5296,228.7175,13231.0
2025-01-08 15:20:00,231.41,231.83,231.39,231.79,14612.0,228.7768,229.192,228.757,229.1524,14612.0
2025-01-08 15:30:00,231.74,231.84,231.32,231.53,26159.0,229.103,229.2019,228.6878,228.8954,26159.0
2025-01-08 15:40:00,231.53,231.8,231.5,231.79,29821.0,228.8954,229.1623,228.8657,229.1524,29821.0
2025-01-08 15:50:00,231.91,232.1,231.43,231.75,160887.0,229.2711,229.4589,228.7965,229.1129,160887.0
2025-01-10 09:30:00,228.82,229.89,228.5,229.46,65715.0,226.2162,227.2741,225.8999,226.849,65715.0
2025-01-10 09:40:00,229.13,230.01,229.11,229.36,35479.0,226.5227,227.3927,226.5029,226.7501,35479.0
2025-01-10 09:50:00,229.51,229.88,229.2,229.63,31880.0,226.8984,227.2642,226.5919,227.017,31880.0
2025-01-10 10:00:00,229.88,229.88,228.78,228.96,39401.0,227.2642,227.2642,226.1767,226.3546,39401.0
2025-01-10 10:10:00,229.02,229.02,227.85,228.12,53070.0,226.414,226.414,225.2573,225.5242,53070.0
2025-01-10 10:20:00,228.19,228.48,227.79,227.96,33348.0,225.5934,225.8801,225.198,225.366,33348.0
2025-01-10 10:30:00,228.05,228.5,227.89,227.89,43949.0,225.455,225.8999,225.2968,225.2968,43949.0
2025-01-10 10:40:00,227.94,228.04,227.27,227.42,24300.0,225.3463,225.4451,224.6839,224.8322,24300.0
2025-01-10 10:50:00,227.32,227.65,227.13,227.47,28811.0,224.7333,225.0596,224.5455,224.8816,28811.0
2025-01-10 11:00:00,227.56,227.6,227.11,227.27,44201.0,224.9706,225.0101,224.5257,224.6839,44201.0
2025-01-10 11:10:00,227.27,227.42,226.69,226.72,23984.0,224.6839,224.8322,224.1105,224.1401,23984.0
2025-01-10 11:20:00,226.81,227.01,226.69,226.74,27890.0,224.2291,224.4268,224.1105,224.1599,27890.0
2025-01-10 11:30:00,226.81,226.99,226.59,226.79,9945.0,224.2291,224.4071,224.0116,224.2093,9945.0
2025-01-10 11:40:00,226.77,227.23,226.68,226.99,22136.0,224.1896,224.6443,224.1006,224.4071,22136.0
2025-01-10 11:50:00,226.99,227.11,226.71,226.86,12934.0,224.4071,224.5257,224.1302,224.2785,12934.0
2025-01-10 12:00:00,226.79,227.04,226.64,226.76,11724.0,224.2093,224.4565,224.061,224.1797,11724.0
2025-01-10 12:10:00,226.8,226.81,226.21,226.5,21545.0,224.2192,224.2291,223.6359,223.9226,21545.0
2025-01-10 12:20:00,226.56,226.61,226.2,226.4,8489.0,223.982,224.0314,223.6261,223.8238,8489.0
2025-01-10 12:30:00,226.48,226.55,226.23,226.34,13260.0,223.9029,223.9721,223.6557,223.7645,13260.0
2025-01-10 12:40:00,226.34,226.69,226.22,226.67,18229.0,223.7645,224.1105,223.6458,224.0907,18229.0
2025-01-10 12:50:00,226.68,226.78,226.36,226.69,14446.0,224.1006,224.1995,223.7842,224.1105,14446.0
2025-01-10 13:00:00,226.57,226.65,226.36,226.45,5751.0,223.9918,224.0709,223.7842,223.8732,5751.0
2025-01-10 13:10:00,226.55,227.13,226.42,227.0,16848.0,223.9721,224.5455,223.8435,224.4169,16848.0
2025-01-10 13:20:00,227.01,227.5,227.01,227.2,4488.0,224.4268,224.9113,224.4268,224.6147,4488.0
2025-01-10 13:30:00,227.16,227.44,227.0,227.4,10884.0,224.5751,224.8519,224.4169,224.8124,10884.0
2025-01-10 13:40:00,227.5,227.51,227.14,227.26,13065.0,224.9113,224.9211,224.5554,224.674,13065.0
2025-01-10 13:50:00,227.32,227.56,227.21,227.52,9454.0,224.7333,224.9706,224.6246,224.931,9454.0
2025-01-10 14:00:00,227.53,227.6,226.73,226.73,34423.0,224.9409,225.0101,224.15,224.15,34423.0
2025-01-10 14:10:00,226.68,226.84,226.47,226.54,19758.0,224.1006,224.2588,223.893,223.9622,19758.0
2025-01-10 14:20:00,226.56,226.86,226.41,226.61,27083.0,223.982,224.2785,223.8337,224.0314,27083.0
2025-01-10 14:30:00,226.65,226.74,226.41,226.69,11334.0,224.0709,224.1599,223.8337,224.1105,11334.0
2025-01-10 14:40:00,226.71,226.82,226.08,226.08,35390.0,224.1302,224.239,223.5074,223.5074,35390.0
2025-01-10 14:50:00,226.11,226.3,226.01,226.12,28889.0,223.5371,223.7249,223.4382,223.547,28889.0
2025-01-10 15:00:00,226.13,226.15,225.63,225.63,21316.0,223.5568,223.5766,223.0625,223.0625,21316.0
2025-01-10 15:10:00,225.63,225.71,225.08,225.2,22031.0,223.0625,223.1416,222.5188,222.6374,22031.0
2025-01-10 15:20:00,225.18,225.41,225.0,225.2,28861.0,222.6177,222.845,222.4397,222.6374,28861.0
2025-01-10 15:30:00,225.21,225.27,224.96,225.1,40144.0,222.6473,222.7066,222.4002,222.5386,40144.0
2025-01-10 15:40:00,225.03,225.38,224.79,224.94,51665.0,222.4694,222.8154,222.2321,222.3804,51665.0
2025-01-10 15:50:00,224.89,225.28,224.74,225.05,285484.0,222.331,222.7165,222.1827,222.4891,285484.0
2025-01-13 09:30:00,223.73,224.45,222.5,224.18,101998.0,221.1842,221.896,219.9682,221.629,101998.0
2025-01-13 09:40:00,224.17,224.8,224.06,224.29,37071.0,221.6192,222.242,221.5104,221.7378,37071.0
2025-01-13 09:50:00,224.33,226.28,224.01,225.86,77162.0,221.7773,223.7051,221.461,223.2899,77162.0
2025-01-13 10:00:00,225.66,225.74,225.02,225.32,28728.0,223.0922,223.1713,222.4595,222.7561,28728.0
2025-01-13 10:10:00,225.62,225.62,224.74,225.38,48103.0,223.0527,223.0527,222.1827,222.8154,48103.0
2025-01-13 10:20:00,225.52,225.55,224.98,225.43,26181.0,222.9538,222.9834,222.4199,222.8648,26181.0
2025-01-13 10:30:00,225.43,225.66,225.07,225.52,63796.0,222.8648,223.0922,222.5089,222.9538,63796.0
2025-01-13 10:40:00,225.48,225.8,225.13,225.41,26574.0,222.9142,223.2306,222.5682,222.845,26574.0
2025-01-13 10:50:00,225.51,225.85,225.31,225.85,16549.0,222.9439,223.28,222.7462,223.28,16549.0
2025-01-13 11:00:00,225.86,225.98,225.64,225.8,14697.0,223.2899,223.4086,223.0724,223.2306,14697.0
2025-01-13 11:10:00,225.78,226.12,225.48,226.0,36718.0,223.2108,223.547,222.9142,223.4283,36718.0
2025-01-13 11:20:00,226.06,226.64,225.97,226.35,26125.0,223.4876,224.061,223.3987,223.7743,26125.0
2025-01-13 11:30:00,226.23,226.24,225.46,225.46,6244.0,223.6557,223.6656,222.8945,222.8945,6244.0
2025-01-13 11:40:00,225.55,225.74,225.29,225.29,12714.0,222.9834,223.1713,222.7264,222.7264,12714.0
2025-01-13 11:50:00,225.47,225.47,225.2,225.25,9896.0,222.9044,222.9044,222.6374,222.6869,9896.0
2025-01-13 12:00:00,225.2,225.8,225.12,225.72,9642.0,222.6374,223.2306,222.5583,223.1515,9642.0
2025-01-13 12:10:00,225.73,226.07,225.65,226.07,5687.0,223.1614,223.4975,223.0823,223.4975,5687.0
2025-01-13 12:20:00,225.96,225.99,225.75,225.9,10732.0,223.3888,223.4184,223.1812,223.3295,10732.0
2025-01-13 12:30:00,225.86,225.94,225.65,225.71,13013.0,223.2899,223.369,223.0823,223.1416,13013.0
2025-01-13 12:40:00,225.72,225.86,225.57,225.78,10047.0,223.1515,223.2899,223.0032,223.2108,10047.0
2025-01-13 12:50:00,225.78,226.19,225.68,226.05,6462.0,223.2108,223.6162,223.112,223.4778,6462.0
2025-01-13 13:00:00,226.16,226.24,225.86,226.17,11329.0,223.5865,223.6656,223.2899,223.5964,11329.0
2025-01-13 13:10:00,226.23,226.23,226.0,226.03,5756.0,223.6557,223.6557,223.4283,223.458,5756.0
2025-01-13 13:20:00,226.02,226.23,225.87,226.23,8985.0,223.4481,223.6557,223.2998,223.6557,8985.0
2025-01-13 13:30:00,226.27,226.57,226.16,226.51,12461.0,223.6953,223.9918,223.5865,223.9325,12461.0
2025-01-13 13:40:00,226.57,226.64,226.31,226.64,14103.0,223.9918,224.061,223.7348,224.061,14103.0
2025-01-13 13:50:00,226.59,226.71,226.38,226.59,17994.0,224.0116,224.1302,223.804,224.0116,17994.0
2025-01-13 14:00:00,226.65,226.68,226.37,226.57,7391.0,224.0709,224.1006,223.7941,223.9918,7391.0
2025-01-13 14:10:00,226.59,226.86,226.45,226.64,9856.0,224.0116,224.2785,223.8732,224.061,9856.0
2025-01-13 14:20:00,226.64,226.85,226.53,226.85,11660.0,224.061,224.2687,223.9523,224.2687,11660.0
2025-01-13 14:30:00,226.8,226.99,226.72,226.87,19836.0,224.2192,224.4071,224.1401,224.2884,19836.0
2025-01-13 14:40:00,226.91,227.02,226.62,226.68,10864.0,224.328,224.4367,224.0413,224.1006,10864.0
2025-01-13 14:50:00,226.75,226.89,226.66,226.77,12727.0,224.1698,224.3082,224.0808,224.1896,12727.0
2025-01-13 15:00:00,226.77,226.83,226.55,226.81,19217.0,224.1896,224.2489,223.9721,224.2291,19217.0
2025-01-13 15:10:00,226.78,226.83,226.65,226.69,17519.0,224.1995,224.2489,224.0709,224.1105,17519.0
2025-01-13 15:20:00,226.68,226.72,226.32,226.36,28310.0,224.1006,224.1401,223.7447,223.7842,28310.0
2025-01-13 15:30:00,226.34,226.8,226.28,226.53,37404.0,223.7645,224.2192,223.7051,223.9523,37404.0
2025-01-13 15:40:00,226.53,226.65,226.24,226.43,49516.0,223.9523,224.0709,223.6656,223.8534,49516.0
2025-01-13 15:50:00,226.43,226.94,226.41,226.74,143215.0,223.8534,224.3576,223.8337,224.1599,143215.0
2025-01-14 09:30:00,228.83,229.26,228.04,228.34,53307.0,226.2261,226.6512,225.4451,225.7417,53307.0
2025-01-14 09:40:00,228.51,228.81,228.14,228.29,25115.0,225.9098,226.2064,225.544,225.6923,25115.0
2025-01-14 09:50:00,228.17,228.46,227.93,228.43,14233.0,225.5736,225.8603,225.3364,225.8307,14233.0
2025-01-14 10:00:00,228.33,228.49,228.07,228.18,24767.0,225.7318,225.89,225.4748,225.5835,24767.0
2025-01-14 10:10:00,228.1,228.21,227.83,228.08,27191.0,225.5044,225.6132,225.2375,225.4847,27191.0
2025-01-14 10:20:00,228.01,228.77,228.01,228.4,32625.0,225.4155,226.1668,225.4155,225.801,32625.0
2025-01-14 10:30:00,228.4,228.67,228.23,228.63,18220.0,225.801,226.0679,225.633,226.0284,18220.0
2025-01-14 10:40:00,228.64,228.93,228.56,228.7,13841.0,226.0383,226.325,225.9592,226.0976,13841.0
2025-01-14 10:50:00,228.6,228.6,228.21,228.37,20017.0,225.9987,225.9987,225.6132,225.7714,20017.0
2025-01-14 11:00:00,228.32,228.32,228.0,228.12,13602.0,225.7219,225.7219,225.4056,225.5242,13602.0
2025-01-14 11:10:00,228.07,228.57,228.04,228.56,11274.0,225.4748,225.9691,225.4451,225.9592,11274.0
2025-01-14 11:20:00,228.51,228.73,228.21,228.42,16946.0,225.9098,226.1273,225.6132,225.8208,16946.0
2025-01-14 11:30:00,228.4,228.56,228.12,228.24,10432.0,225.801,225.9592,225.5242,225.6428,10432.0
2025-01-14 11:40:00,228.16,228.24,227.86,227.92,19406.0,225.5637,225.6428,225.2672,225.3265,19406.0
2025-01-14 11:50:00,227.99,228.01,227.63,227.78,15436.0,225.3957,225.4155,225.0398,225.1881,15436.0
2025-01-14 12:00:00,227.77,228.1,227.77,228.01,11179.0,225.1782,225.5044,225.1782,225.4155,11179.0
2025-01-14 12:10:00,228.01,228.46,228.01,228.33,10095.0,225.4155,225.8603,225.4155,225.7318,10095.0
2025-01-14 12:20:00,228.4,228.67,228.21,228.61,15674.0,225.801,226.0679,225.6132,226.0086,15674.0
2025-01-14 12:30:00,228.61,228.63,228.14,228.4,51080.0,226.0086,226.0284,225.544,225.801,51080.0
2025-01-14 12:40:00,228.4,228.71,228.34,228.65,6803.0,225.801,226.1075,225.7417,226.0482,6803.0
2025-01-14 12:50:00,228.65,228.83,228.54,228.78,7353.0,226.0482,226.2261,225.9394,226.1767,7353.0
2025-01-14 13:00:00,228.85,229.03,228.77,228.9,7853.0,226.2459,226.4238,226.1668,226.2953,7853.0
2025-01-14 13:10:00,228.96,229.27,228.89,229.23,13783.0,226.3546,226.6611,226.2854,226.6216,13783.0
2025-01-14 13:20:00,229.27,229.37,229.18,229.31,15065.0,226.6611,226.76,226.5721,226.7007,15065.0
2025-01-14 13:30:00,229.27,229.3,229.1,229.3,10029.0,226.6611,226.6908,226.4931,226.6908,10029.0
2025-01-14 13:40:00,229.35,229.45,229.31,229.32,7799.0,226.7402,226.8391,226.7007,226.7106,7799.0
2025-01-14 13:50:00,229.37,229.4,229.26,229.4,7290.0,226.76,226.7896,226.6512,226.7896,7290.0
2025-01-14 14:00:00,229.36,229.36,228.92,228.92,11142.0,226.7501,226.7501,226.3151,226.3151,11142.0
2025-01-14 14:10:00,229.01,229.2,228.99,229.04,6372.0,226.4041,226.5919,226.3843,226.4337,6372.0
2025-01-14 14:20:00,229.0,229.09,228.72,228.79,20996.0,226.3942,226.4832,226.1174,226.1866,20996.0
2025-01-14 14:30:00,228.79,229.02,228.75,228.89,9114.0,226.1866,226.414,226.147,226.2854,9114.0
2025-01-14 14:40:00,228.94,229.01,228.88,228.88,14442.0,226.3349,226.4041,226.2756,226.2756,14442.0
2025-01-14 14:50:00,228.89,228.95,228.64,228.81,13461.0,226.2854,226.3448,226.0383,226.2064,13461.0
2025-01-14 15:00:00,228.8,228.87,228.56,228.79,15472.0,226.1965,226.2657,225.9592,226.1866,15472.0
2025-01-14 15:10:00,228.72,229.15,228.71,229.15,19834.0,226.1174,226.5425,226.1075,226.5425,19834.0
2025-01-14 15:20:00,229.21,229.46,229.13,229.25,22790.0,226.6018,226.849,226.5227,226.6413,22790.0
2025-01-14 15:30:00,229.24,229.43,229.16,229.23,24306.0,226.6315,226.8193,226.5524,226.6216,24306.0
2025-01-14 15:40:00,229.26,229.44,229.07,229.31,36308.0,226.6512,226.8292,226.4634,226.7007,36308.0
2025-01-14 15:50:00,229.31,229.58,229.03,229.27,160584.0,226.7007,226.9676,226.4238,226.6611,160584.0
2025-01-15 09:30:00,233.0,233.3,230.85,232.49,42129.0,230.3487,230.6453,228.2231,229.8445,42129.0
2025-01-15 09:40:00,232.76,232.91,231.48,231.55,31800.0,230.1114,230.2597,228.846,228.9152,31800.0
2025-01-15 09:50:00,231.56,232.07,231.27,232.07,18194.0,228.9251,229.4293,228.6384,229.4293,18194.0
2025-01-15 10:00:00,232.09,232.11,231.54,231.86,16553.0,229.449,229.4688,228.9053,229.2216,16553.0
2025-01-15 10:10:00,231.95,232.55,231.76,232.09,15920.0,229.3106,229.9038,229.1228,229.449,15920.0
2025-01-15 10:20:00,231.96,232.13,231.76,231.81,19465.0,229.3205,229.4886,229.1228,229.1722,19465.0
2025-01-15 10:30:00,231.86,231.96,230.88,230.88,22587.0,229.2216,229.3205,228.2528,228.2528,22587.0
2025-01-15 10:40:00,230.91,231.65,230.88,231.25,10686.0,228.2825,229.014,228.2528,228.6186,10686.0
2025-01-15 10:50:00,231.12,231.86,230.88,231.7,17246.0,228.4901,229.2216,228.2528,229.0635,17246.0
2025-01-15 11:00:00,231.77,231.78,231.42,231.57,17965.0,229.1327,229.1426,228.7867,228.9349,17965.0
2025-01-15 11:10:00,231.67,231.81,231.18,231.28,13251.0,229.0338,229.1722,228.5494,228.6482,13251.0
2025-01-15 11:20:00,231.29,231.83,231.14,231.71,10013.0,228.6581,229.192,228.5098,229.0734,10013.0
2025-01-15 11:30:00,231.65,231.68,231.09,231.09,17690.0,229.014,229.0437,228.4604,228.4604,17690.0
2025-01-15 11:40:00,231.21,231.26,230.84,230.84,13234.0,228.579,228.6285,228.2133,228.2133,13234.0
2025-01-15 11:50:00,230.96,231.33,230.87,231.3,7658.0,228.3319,228.6977,228.2429,228.668,7658.0
2025-01-15 12:00:00,231.31,231.77,231.15,231.75,19227.0,228.6779,229.1327,228.5197,229.1129,19227.0
2025-01-15 12:10:00,231.8,231.92,231.43,231.5,24318.0,229.1623,229.281,228.7965,228.8657,24318.0
2025-01-15 12:20:00,231.5,231.54,231.26,231.53,8416.0,228.8657,228.9053,228.6285,228.8954,8416.0
2025-01-15 12:30:00,231.46,231.6,231.33,231.43,10404.0,228.8262,228.9646,228.6977,228.7965,10404.0
2025-01-15 12:40:00,231.43,231.53,231.27,231.48,10843.0,228.7965,228.8954,228.6384,228.846,10843.0
2025-01-15 12:50:00,231.41,231.53,231.06,231.1,12406.0,228.7768,228.8954,228.4308,228.4703,12406.0
2025-01-15 13:00:00,231.09,231.48,231.03,231.18,15972.0,228.4604,228.846,228.4011,228.5494,15972.0
2025-01-15 13:10:00,231.15,231.47,231.14,231.26,10976.0,228.5197,228.8361,228.5098,228.6285,10976.0
2025-01-15 13:20:00,231.23,231.7,231.23,231.6,10130.0,228.5988,229.0635,228.5988,228.9646,10130.0
2025-01-15 13:30:00,231.56,231.91,231.34,231.9,21092.0,228.9251,229.2711,228.7076,229.2612,21092.0
2025-01-15 13:40:00,231.84,231.94,231.42,231.44,9481.0,229.2019,229.3007,228.7867,228.8064,9481.0
2025-01-15 13:50:00,231.46,231.68,231.42,231.5,9012.0,228.8262,229.0437,228.7867,228.8657,9012.0
2025-01-15 14:00:00,231.69,231.69,231.34,231.42,15567.0,229.0536,229.0536,228.7076,228.7867,15567.0
2025-01-15 14:10:00,231.42,231.44,231.05,231.15,20968.0,228.7867,228.8064,228.4209,228.5197,20968.0
2025-01-15 14:20:00,231.15,231.57,231.08,231.48,15269.0,228.5197,228.9349,228.4505,228.846,15269.0
2025-01-15 14:30:00,231.45,231.66,231.44,231.57,9078.0,228.8163,229.0239,228.8064,228.9349,9078.0
2025-01-15 14:40:00,231.58,231.58,231.2,231.38,19458.0,228.9448,228.9448,228.5692,228.7471,19458.0
2025-01-15 14:50:00,231.37,231.37,231.03,231.03,11067.0,228.7372,228.7372,228.4011,228.4011,11067.0
2025-01-15 15:00:00,231.07,231.23,230.95,231.2,15034.0,228.4406,228.5988,228.322,228.5692,15034.0
2025-01-15 15:10:00,231.19,231.23,230.89,230.97,15647.0,228.5593,228.5988,228.2627,228.3418,15647.0
2025-01-15 15:20:00,230.94,231.24,230.94,231.11,13380.0,228.3121,228.6087,228.3121,228.4802,13380.0
2025-01-15 15:30:00,231.09,231.22,230.83,231.03,31859.0,228.4604,228.5889,228.2034,228.4011,31859.0
2025-01-15 15:40:00,231.06,231.21,230.87,231.05,38942.0,228.4308,228.579,228.2429,228.4209,38942.0
2025-01-15 15:50:00,230.94,231.1,230.44,230.81,207914.0,228.3121,228.4703,227.8178,228.1836,207914.0
2025-01-16 09:30:00,230.29,230.88,229.58,230.26,38805.0,227.6695,228.2528,226.9676,227.6399,38805.0
2025-01-16 09:40:00,230.52,230.57,229.99,230.24,10741.0,227.8969,227.9463,227.3729,227.6201,10741.0
2025-01-16 09:50:00,230.11,230.45,229.96,229.97,24609.0,227.4916,227.8277,227.3433,227.3532,24609.0
2025-01-16 10:00:00,230.07,230.21,229.57,230.14,23342.0,227.452,227.5904,226.9577,227.5212,23342.0
2025-01-16 10:10:00,230.13,230.61,230.12,230.47,26952.0,227.5113,227.9859,227.5014,227.8475,26952.0
2025-01-16 10:20:00,230.45,230.98,230.45,230.97,38583.0,227.8277,228.3517,227.8277,228.3418,38583.0
2025-01-16 10:30:00,230.97,231.56,230.97,231.51,10641.0,228.3418,228.9251,228.3418,228.8756,10641.0
2025-01-16 10:40:00,231.6,231.93,231.41,231.61,11598.0,228.9646,229.2909,228.7768,228.9745,11598.0
2025-01-16 10:50:00,231.7,232.07,231.7,232.0,11800.0,229.0635,229.4293,229.0635,229.3601,11800.0
2025-01-16 11:00:00,232.05,232.29,231.97,232.17,14432.0,229.4095,229.6468,229.3304,229.5281,14432.0
2025-01-16 11:10:00,232.09,232.31,231.95,232.19,46435.0,229.449,229.6665,229.3106,229.5479,46435.0
2025-01-16 11:20:00,232.15,232.53,232.09,232.42,23577.0,229.5083,229.884,229.449,229.7753,23577.0
2025-01-16 11:30:00,232.41,232.64,232.2,232.64,22136.0,229.7654,229.9928,229.5578,229.9928,22136.0
2025-01-16 11:40:00,232.6,233.0,232.55,232.95,11462.0,229.9532,230.3487,229.9038,230.2992,11462.0
2025-01-16 11:50:00,232.96,233.48,232.95,233.37,13408.0,230.3091,230.8232,230.2992,230.7145,13408.0
2025-01-16 12:00:00,233.37,233.58,233.12,233.16,34171.0,230.7145,230.9221,230.4673,230.5069,34171.0
2025-01-16 12:10:00,233.16,233.4,233.07,233.22,15995.0,230.5069,230.7441,230.4179,230.5662,15995.0
2025-01-16 12:20:00,233.27,233.43,232.91,233.38,20425.0,230.6156,230.7738,230.2597,230.7244,20425.0
2025-01-16 12:30:00,233.38,233.45,233.01,233.09,20003.0,230.7244,230.7936,230.3586,230.4377,20003.0
2025-01-16 12:40:00,233.09,233.22,233.01,233.16,26585.0,230.4377,230.5662,230.3586,230.5069,26585.0
2025-01-16 12:50:00,233.06,233.28,232.94,233.22,27622.0,230.408,230.6255,230.2894,230.5662,27622.0
2025-01-16 13:00:00,233.17,233.17,232.86,232.99,23846.0,230.5167,230.5167,230.2103,230.3388,23846.0
2025-01-16 13:10:00,232.99,233.38,232.97,233.28,14902.0,230.3388,230.7244,230.319,230.6255,14902.0
2025-01-16 13:20:00,233.28,233.92,233.28,233.91,28679.0,230.6255,231.2582,230.6255,231.2483,28679.0
2025-01-16 13:30:00,233.85,234.18,233.51,233.51,32777.0,231.189,231.5152,230.8529,230.8529,32777.0
2025-01-16 13:40:00,233.53,233.77,233.33,233.51,18433.0,230.8726,231.1099,230.6749,230.8529,18433.0
2025-01-16 13:50:00,233.55,233.71,233.25,233.33,18540.0,230.8924,231.0506,230.5958,230.6749,18540.0
2025-01-16 14:00:00,233.29,233.74,233.26,233.7,24261.0,230.6354,231.0803,230.6057,231.0407,24261.0
2025-01-16 14:10:00,233.69,233.69,233.47,233.59,31176.0,231.0308,231.0308,230.8133,230.932,31176.0
2025-01-16 14:20:00,233.61,233.67,233.29,233.49,28493.0,230.9517,231.0111,230.6354,230.8331,28493.0
2025-01-16 14:30:00,233.49,233.64,233.45,233.56,22950.0,230.8331,230.9814,230.7936,230.9023,22950.0
2025-01-16 14:40:00,233.57,233.86,233.49,233.73,26241.0,230.9122,231.1989,230.8331,231.0704,26241.0
2025-01-16 14:50:00,233.73,233.76,233.52,233.58,28578.0,231.0704,231.1,230.8628,230.9221,28578.0
2025-01-16 15:00:00,233.58,233.83,233.55,233.75,25248.0,230.9221,231.1692,230.8924,231.0901,25248.0
2025-01-16 15:10:00,233.75,233.79,233.53,233.77,35560.0,231.0901,231.1297,230.8726,231.1099,35560.0
2025-01-16 15:20:00,233.73,233.97,233.53,233.96,28915.0,231.0704,231.3076,230.8726,231.2978,28915.0
2025-01-16 15:30:00,233.94,234.65,233.93,234.59,36025.0,231.278,231.9799,231.2681,231.9206,36025.0
2025-01-16 15:40:00,234.59,235.09,234.54,234.79,78969.0,231.9206,232.4149,231.8712,232.1183,78969.0
2025-01-16 15:50:00,234.79,235.13,234.7,234.87,193047.0,232.1183,232.4544,232.0293,232.1974,193047.0
2025-01-17 09:30:00,239.26,239.26,233.39,233.89,506788.0,236.5374,236.5374,230.7342,231.2285,506788.0
2025-01-17 09:40:00,233.74,234.45,233.0,233.52,65392.0,231.0803,231.7822,230.3487,230.8628,65392.0
2025-01-17 09:50:00,233.53,233.53,232.6,232.8,33168.0,230.8726,230.8726,229.9532,230.151,33168.0
2025-01-17 10:00:00,232.94,233.12,232.23,232.51,35390.0,230.2894,230.4673,229.5874,229.8643,35390.0
2025-01-17 10:10:00,232.48,233.11,232.2,232.84,46937.0,229.8346,230.4574,229.5578,230.1905,46937.0
2025-01-17 10:20:00,232.81,233.95,232.77,233.86,13206.0,230.1608,231.2879,230.1213,231.1989,13206.0
2025-01-17 10:30:00,233.88,234.02,233.34,233.69,12378.0,231.2187,231.3571,230.6848,231.0308,12378.0
2025-01-17 10:40:00,233.64,234.24,233.63,234.14,13868.0,230.9814,231.5746,230.9715,231.4757,13868.0
2025-01-17 10:50:00,234.14,234.64,233.76,233.76,25055.0,231.4757,231.97,231.1,231.1,25055.0
2025-01-17 11:00:00,233.76,234.63,233.75,234.63,47259.0,231.1,231.9601,231.0901,231.9601,47259.0
2025-01-17 11:10:00,234.65,234.65,233.86,234.05,16460.0,231.9799,231.9799,231.1989,231.3867,16460.0
2025-01-17 11:20:00,234.05,234.16,233.83,234.04,11970.0,231.3867,231.4955,231.1692,231.3768,11970.0
2025-01-17 11:30:00,234.15,234.53,233.91,234.3,16338.0,231.4856,231.8613,231.2483,231.6339,16338.0
2025-01-17 11:40:00,234.41,234.7,234.21,234.58,5938.0,231.7426,232.0293,231.5449,231.9107,5938.0
2025-01-17 11:50:00,234.71,234.72,234.42,234.64,14401.0,232.0392,232.0491,231.7525,231.97,14401.0
2025-01-17 12:00:00,234.64,234.7,234.21,234.28,7890.0,231.97,232.0293,231.5449,231.6141,7890.0
2025-01-17 12:10:00,234.37,234.5,234.0,234.39,41669.0,231.7031,231.8316,231.3373,231.7229,41669.0
2025-01-17 12:20:00,234.36,234.55,234.29,234.43,7919.0,231.6932,231.881,231.624,231.7624,7919.0
2025-01-17 12:30:00,234.5,234.74,234.31,234.7,11406.0,231.8316,232.0689,231.6438,232.0293,11406.0
2025-01-17 12:40:00,234.65,234.72,234.58,234.66,6366.0,231.9799,232.0491,231.9107,231.9898,6366.0
2025-01-17 12:50:00,234.64,235.0,234.59,234.88,17917.0,231.97,232.3259,231.9206,232.2073,17917.0
2025-01-17 13:00:00,234.84,234.92,234.38,234.49,7293.0,232.1677,232.2468,231.713,231.8217,7293.0
2025-01-17 13:10:00,234.42,234.83,234.42,234.64,18613.0,231.7525,232.1579,231.7525,231.97,18613.0
2025-01-17 13:20:00,234.64,234.81,234.46,234.51,9571.0,231.97,232.1381,231.7921,231.8415,9571.0
2025-01-17 13:30:00,234.56,234.91,234.56,234.82,5110.0,231.8909,232.2369,231.8909,232.148,5110.0
2025-01-17 13:40:00,234.85,234.95,234.49,234.58,12806.0,232.1776,232.2765,231.8217,231.9107,12806.0
2025-01-17 13:50:00,234.58,234.82,234.39,234.61,7630.0,231.9107,232.148,231.7229,231.9404,7630.0
2025-01-17 14:00:00,234.72,235.14,234.72,234.92,12293.0,232.0491,232.4643,232.0491,232.2468,12293.0
2025-01-17 14:10:00,235.08,235.08,234.68,234.71,8071.0,232.405,232.405,232.0096,232.0392,8071.0
2025-01-17 14:20:00,234.78,234.85,234.37,234.42,10138.0,232.1084,232.1776,231.7031,231.7525,10138.0
2025-01-17 14:30:00,234.36,234.61,234.24,234.32,11320.0,231.6932,231.9404,231.5746,231.6537,11320.0
2025-01-17 14:40:00,234.39,234.46,234.14,234.14,7881.0,231.7229,231.7921,231.4757,231.4757,7881.0
2025-01-17 14:50:00,234.12,234.36,234.08,234.12,18278.0,231.4559,231.6932,231.4164,231.4559,18278.0
2025-01-17 15:00:00,234.09,234.41,234.0,234.37,19550.0,231.4263,231.7426,231.3373,231.7031,19550.0
2025-01-17 15:10:00,234.36,234.65,234.33,234.62,12875.0,231.6932,231.9799,231.6635,231.9502,12875.0
2025-01-17 15:20:00,234.62,234.81,234.57,234.74,14407.0,231.9502,232.1381,231.9008,232.0689,14407.0
2025-01-17 15:30:00,234.7,235.07,234.58,234.92,19879.0,232.0293,232.3951,231.9107,232.2468,19879.0
2025-01-17 15:40:00,234.9,234.95,234.47,234.48,29438.0,232.2271,232.2765,231.8019,231.8118,29438.0
2025-01-17 15:50:00,234.39,234.46,233.83,234.14,138194.0,231.7229,231.7921,231.1692,231.4757,138194.0
2025-01-21 09:30:00,235.59,235.73,234.99,235.24,53840.0,232.9092,233.0476,232.316,232.5632,53840.0
2025-01-21 09:40:00,235.25,236.58,235.24,235.85,49909.0,232.5731,233.8879,232.5632,233.1662,49909.0
2025-01-21 09:50:00,235.86,236.37,235.79,236.32,33485.0,233.1761,233.6803,233.1069,233.6309,33485.0
2025-01-21 10:00:00,236.22,236.43,235.51,235.85,64913.0,233.532,233.7396,232.8301,233.1662,64913.0
2025-01-21 10:10:00,235.88,236.31,235.5,235.89,34144.0,233.1959,233.621,232.8202,233.2058,34144.0
2025-01-21 10:20:00,235.88,236.31,235.79,236.08,59287.0,233.1959,233.621,233.1069,233.3936,59287.0
2025-01-21 10:30:00,236.09,236.51,236.01,236.49,24870.0,233.4035,233.8187,233.3244,233.799,24870.0
2025-01-21 10:40:00,236.5,236.71,236.26,236.31,29426.0,233.8088,234.0165,233.5716,233.621,29426.0
2025-01-21 10:50:00,236.31,236.33,235.98,236.17,24406.0,233.621,233.6408,233.2948,233.4826,24406.0
2025-01-21 11:00:00,236.09,236.27,235.81,236.15,36005.0,233.4035,233.5815,233.1267,233.4628,36005.0
2025-01-21 11:10:00,236.2,236.69,236.06,236.58,19676.0,233.5123,233.9967,233.3739,233.8879,19676.0
2025-01-21 11:20:00,236.55,237.14,236.47,237.1,22019.0,233.8583,234.4416,233.7792,234.402,22019.0
2025-01-21 11:30:00,237.1,237.3,236.93,237.2,39913.0,234.402,234.5997,234.234,234.5009,39913.0
2025-01-21 11:40:00,237.23,237.34,236.65,236.74,45790.0,234.5305,234.6393,233.9571,234.0461,45790.0
2025-01-21 11:50:00,236.61,236.71,236.41,236.49,21883.0,233.9176,234.0165,233.7199,233.799,21883.0
2025-01-21 12:00:00,236.43,236.71,236.41,236.71,25950.0,233.7396,234.0165,233.7199,234.0165,25950.0
2025-01-21 12:10:00,236.65,236.65,236.29,236.49,15406.0,233.9571,233.9571,233.6012,233.799,15406.0
2025-01-21 12:20:00,236.49,236.49,236.09,236.24,30203.0,233.799,233.799,233.4035,233.5518,30203.0
2025-01-21 12:30:00,236.18,236.41,236.1,236.38,31004.0,233.4925,233.7199,233.4134,233.6902,31004.0
2025-01-21 12:40:00,236.23,236.5,236.1,236.48,24286.0,233.5419,233.8088,233.4134,233.7891,24286.0
2025-01-21 12:50:00,236.39,236.45,236.14,236.25,13293.0,233.7001,233.7594,233.4529,233.5617,13293.0
2025-01-21 13:00:00,236.12,236.26,235.89,236.03,10188.0,233.4332,233.5716,233.2058,233.3442,10188.0
2025-01-21 13:10:00,236.03,236.23,235.87,236.16,19148.0,233.3442,233.5419,233.186,233.4727,19148.0
2025-01-21 13:20:00,236.21,236.29,235.93,236.01,17111.0,233.5221,233.6012,233.2453,233.3244,17111.0
2025-01-21 13:30:00,235.99,236.07,235.67,235.84,17637.0,233.3047,233.3837,232.9883,233.1564,17637.0
2025-01-21 13:40:00,235.82,236.06,235.72,236.01,10214.0,233.1366,233.3739,233.0377,233.3244,10214.0
2025-01-21 13:50:00,235.95,236.2,235.85,236.2,41763.0,233.2651,233.5123,233.1662,233.5123,41763.0
2025-01-21 14:00:00,236.18,236.2,235.95,236.04,18343.0,233.4925,233.5123,233.2651,233.3541,18343.0
2025-01-21 14:10:00,236.04,236.51,235.95,236.5,34154.0,233.3541,233.8187,233.2651,233.8088,34154.0
2025-01-21 14:20:00,236.5,236.61,236.14,236.2,30318.0,233.8088,233.9176,233.4529,233.5123,30318.0
2025-01-21 14:30:00,236.2,236.26,235.92,236.11,19997.0,233.5123,233.5716,233.2354,233.4233,19997.0
2025-01-21 14:40:00,236.11,236.28,236.08,236.14,25746.0,233.4233,233.5914,233.3936,233.4529,25746.0
2025-01-21 14:50:00,236.18,236.45,236.12,236.38,26451.0,233.4925,233.7594,233.4332,233.6902,26451.0
2025-01-21 15:00:00,236.36,236.53,236.25,236.36,15842.0,233.6704,233.8385,233.5617,233.6704,15842.0
2025-01-21 15:10:00,236.36,236.52,236.29,236.52,20413.0,233.6704,233.8286,233.6012,233.8286,20413.0
2025-01-21 15:20:00,236.49,236.55,236.33,236.36,15444.0,233.799,233.8583,233.6408,233.6704,15444.0
2025-01-21 15:30:00,236.34,236.48,236.26,236.32,32131.0,233.6507,233.7891,233.5716,233.6309,32131.0
2025-01-21 15:40:00,236.31,236.65,236.17,236.4,38054.0,233.621,233.9571,233.4826,233.71,38054.0
2025-01-21 15:50:00,236.37,236.81,236.2,236.76,191519.0,233.6803,234.1153,233.5123,234.0659,191519.0
2025-01-22 09:30:00,236.73,236.91,234.16,235.06,92870.0,234.0362,234.2142,231.4955,232.3852,92870.0
2025-01-22 09:40:00,235.08,235.35,234.25,234.97,71762.0,232.405,232.6719,231.5845,232.2963,71762.0
2025-01-22 09:50:00,234.97,235.66,234.69,235.66,60747.0,232.2963,232.9784,232.0194,232.9784,60747.0
2025-01-22 10:00:00,235.59,235.71,235.17,235.3,22093.0,232.9092,233.0278,232.494,232.6225,22093.0
2025-01-22 10:10:00,235.3,236.07,235.29,235.92,39111.0,232.6225,233.3837,232.6126,233.2354,39111.0
2025-01-22 10:20:00,235.82,235.92,235.19,235.22,21954.0,233.1366,233.2354,232.5138,232.5434,21954.0
2025-01-22 10:30:00,235.29,235.29,234.65,234.78,38222.0,232.6126,232.6126,231.9799,232.1084,38222.0
2025-01-22 10:40:00,234.71,235.09,234.61,234.67,27172.0,232.0392,232.4149,231.9404,231.9997,27172.0
2025-01-22 10:50:00,234.71,234.96,234.55,234.84,33096.0,232.0392,232.2864,231.881,232.1677,33096.0
2025-01-22 11:00:00,234.9,234.94,234.6,234.74,25172.0,232.2271,232.2666,231.9305,232.0689,25172.0
2025-01-22 11:10:00,234.74,235.04,234.68,234.69,29209.0,232.0689,232.3655,232.0096,232.0194,29209.0
2025-01-22 11:20:00,234.75,235.34,234.74,235.11,32258.0,232.0788,232.662,232.0689,232.4347,32258.0
2025-01-22 11:30:00,235.24,235.39,235.11,235.29,10637.0,232.5632,232.7115,232.4347,232.6126,10637.0
2025-01-22 11:40:00,235.3,235.37,234.98,235.04,16136.0,232.6225,232.6917,232.3061,232.3655,16136.0
2025-01-22 11:50:00,235.13,235.85,235.11,235.71,28220.0,232.4544,233.1662,232.4347,233.0278,28220.0
2025-01-22 12:00:00,235.64,236.11,235.55,236.04,24539.0,232.9586,233.4233,232.8697,233.3541,24539.0
2025-01-22 12:10:00,236.05,236.68,236.03,236.48,25023.0,233.364,233.9868,233.3442,233.7891,25023.0
2025-01-22 12:20:00,236.56,236.76,236.49,236.66,37558.0,233.8682,234.0659,233.799,233.967,37558.0
2025-01-22 12:30:00,236.65,236.94,236.59,236.65,40777.0,233.9571,234.2438,233.8978,233.9571,40777.0
2025-01-22 12:40:00,236.55,236.55,236.18,236.21,26190.0,233.8583,233.8583,233.4925,233.5221,26190.0
2025-01-22 12:50:00,236.21,236.33,235.83,235.94,26169.0,233.5221,233.6408,233.1465,233.2552,26169.0
2025-01-22 13:00:00,235.99,236.01,235.61,235.91,20577.0,233.3047,233.3244,232.929,233.2256,20577.0
2025-01-22 13:10:00,235.91,236.35,235.81,236.27,20720.0,233.2256,233.6606,233.1267,233.5815,20720.0
2025-01-22 13:20:00,236.23,236.5,235.9,235.9,46867.0,233.5419,233.8088,233.2157,233.2157,46867.0
2025-01-22 13:30:00,235.97,236.05,235.82,235.93,19145.0,233.2849,233.364,233.1366,233.2453,19145.0
2025-01-22 13:40:00,235.94,236.41,235.94,236.18,23959.0,233.2552,233.7199,233.2552,233.4925,23959.0
2025-01-22 13:50:00,236.19,236.45,236.16,236.22,16159.0,233.5024,233.7594,233.4727,233.532,16159.0
2025-01-22 14:00:00,236.21,236.35,236.09,236.09,15916.0,233.5221,233.6606,233.4035,233.4035,15916.0
2025-01-22 14:10:00,236.09,236.21,236.01,236.15,12516.0,233.4035,233.5221,233.3244,233.4628,12516.0
2025-01-22 14:20:00,236.15,236.34,236.08,236.19,13899.0,233.4628,233.6507,233.3936,233.5024,13899.0
2025-01-22 14:30:00,236.24,236.62,236.17,236.58,11767.0,233.5518,233.9275,233.4826,233.8879,11767.0
2025-01-22 14:40:00,236.58,236.71,236.43,236.53,17496.0,233.8879,234.0165,233.7396,233.8385,17496.0
2025-01-22 14:50:00,236.54,236.73,236.5,236.65,10734.0,233.8484,234.0362,233.8088,233.9571,10734.0
2025-01-22 15:00:00,236.69,236.72,236.41,236.44,65256.0,233.9967,234.0263,233.7199,233.7495,65256.0
2025-01-22 15:10:00,236.43,236.96,236.42,236.95,32097.0,233.7396,234.2636,233.7298,234.2537,32097.0
2025-01-22 15:20:00,236.98,237.0,236.74,236.74,16548.0,234.2834,234.3032,234.0461,234.0461,16548.0
2025-01-22 15:30:00,236.72,236.81,236.41,236.62,41714.0,234.0263,234.1153,233.7199,233.9275,41714.0
2025-01-22 15:40:00,236.56,236.63,235.97,236.0,32276.0,233.8682,233.9374,233.2849,233.3145,32276.0
2025-01-22 15:50:00,236.03,236.19,235.38,235.69,165943.0,233.3442,233.5024,232.7016,233.0081,165943.0
2025-01-23 09:30:00,246.65,246.65,242.06,245.81,367033.0,243.8434,243.8434,239.3056,243.0129,367033.0
2025-01-23 09:40:00,245.73,248.55,245.23,248.32,278184.0,242.9338,245.7217,242.4395,245.4943,278184.0
2025-01-23 09:50:00,248.34,249.16,247.18,248.16,158903.0,245.5141,246.3248,244.3673,245.3362,158903.0
2025-01-23 10:00:00,248.15,248.24,246.51,247.36,85541.0,245.3263,245.4153,243.7049,244.5453,85541.0
2025-01-23 10:10:00,247.2,247.61,246.76,246.76,114861.0,244.3871,244.7924,243.9521,243.9521,114861.0
2025-01-23 10:20:00,246.74,247.39,246.47,246.56,51577.0,243.9323,244.5749,243.6654,243.7544,51577.0
2025-01-23 10:30:00,246.64,247.3,246.5,246.57,73912.0,243.8335,244.486,243.6951,243.7643,73912.0
2025-01-23 10:40:00,246.57,246.94,245.39,246.29,86829.0,243.7643,244.1301,242.5977,243.4874,86829.0
2025-01-23 10:50:00,246.29,246.52,245.84,245.84,30973.0,243.4874,243.7148,243.0426,243.0426,30973.0
2025-01-23 11:00:00,245.98,246.69,245.91,246.59,26764.0,243.181,243.8829,243.1118,243.784,26764.0
2025-01-23 11:10:00,246.53,247.58,246.49,247.49,35278.0,243.7247,244.7628,243.6852,244.6738,35278.0
2025-01-23 11:20:00,247.49,248.08,247.4,247.49,55595.0,244.6738,245.2571,244.5848,244.6738,55595.0
2025-01-23 11:30:00,247.52,247.52,246.27,246.36,32978.0,244.7035,244.7035,243.4677,243.5567,32978.0
2025-01-23 11:40:00,246.36,246.87,246.31,246.39,29873.0,243.5567,244.0608,243.5072,243.5863,29873.0
2025-01-23 11:50:00,246.42,247.12,246.35,246.94,22175.0,243.616,244.308,243.5468,244.1301,22175.0
2025-01-23 12:00:00,246.94,247.18,246.7,246.89,27032.0,244.1301,244.3673,243.8928,244.0806,27032.0
2025-01-23 12:10:00,246.97,247.33,246.77,246.95,27580.0,244.1597,244.5156,243.962,244.1399,27580.0
2025-01-23 12:20:00,246.84,247.1,246.73,246.94,30973.0,244.0312,244.2882,243.9224,244.1301,30973.0
2025-01-23 12:30:00,246.95,246.97,246.14,246.42,26859.0,244.1399,244.1597,243.3392,243.616,26859.0
2025-01-23 12:40:00,246.42,246.8,246.17,246.55,23704.0,243.616,243.9916,243.3688,243.7445,23704.0
2025-01-23 12:50:00,246.6,247.2,246.37,247.05,26753.0,243.7939,244.3871,243.5665,244.2388,26753.0
2025-01-23 13:00:00,246.95,247.22,246.63,246.71,8351.0,244.1399,244.4069,243.8236,243.9027,8351.0
2025-01-23 13:10:00,246.62,246.81,246.16,246.4,44800.0,243.8137,244.0015,243.3589,243.5962,44800.0
2025-01-23 13:20:00,246.5,247.01,246.34,246.97,88945.0,243.6951,244.1993,243.5369,244.1597,88945.0
2025-01-23 13:30:00,246.97,247.36,246.87,246.92,37031.0,244.1597,244.5453,244.0608,244.1103,37031.0
2025-01-23 13:40:00,246.92,247.16,246.89,246.96,36456.0,244.1103,244.3475,244.0806,244.1498,36456.0
2025-01-23 13:50:00,246.96,247.59,246.94,247.03,36631.0,244.1498,244.7727,244.1301,244.219,36631.0
2025-01-23 14:00:00,247.08,247.56,246.88,247.12,47499.0,244.2685,244.743,244.0707,244.308,47499.0
2025-01-23 14:10:00,247.19,247.31,246.99,247.05,25395.0,244.3772,244.4958,244.1795,244.2388,25395.0
2025-01-23 14:20:00,247.06,247.32,246.66,247.29,58847.0,244.2487,244.5057,243.8532,244.4761,58847.0
2025-01-23 14:30:00,247.29,248.09,247.28,247.81,56034.0,244.4761,245.267,244.4662,244.9902,56034.0
2025-01-23 14:40:00,247.73,247.99,247.44,247.56,30647.0,244.9111,245.1681,244.6244,244.743,30647.0
2025-01-23 14:50:00,247.62,247.75,247.13,247.43,39943.0,244.8023,244.9308,244.3179,244.6145,39943.0
2025-01-23 15:00:00,247.43,247.73,247.39,247.64,45070.0,244.6145,244.9111,244.5749,244.8221,45070.0
2025-01-23 15:10:00,247.58,247.74,247.38,247.73,63038.0,244.7628,244.9209,244.565,244.9111,63038.0
2025-01-23 15:20:00,247.7,248.14,247.61,248.14,41382.0,244.8814,245.3164,244.7924,245.3164,41382.0
2025-01-23 15:30:00,248.08,248.46,247.7,248.45,113239.0,245.2571,245.6328,244.8814,245.6229,113239.0
2025-01-23 15:40:00,248.42,249.6,248.39,249.56,149729.0,245.5932,246.7598,245.5636,246.7202,149729.0
2025-01-23 15:50:00,249.51,249.67,247.36,248.05,355176.0,246.6708,246.829,244.5453,245.2274,355176.0
2025-01-24 09:30:00,247.48,250.0,245.97,246.0,255738.0,244.6639,247.1552,243.1711,243.2007,255738.0
2025-01-24 09:40:00,245.79,247.86,245.75,246.8,84875.0,242.9931,245.0396,242.9536,243.9916,84875.0
2025-01-24 09:50:00,246.56,246.93,245.71,246.8,126313.0,243.7544,244.1202,242.914,243.9916,126313.0
2025-01-24 10:00:00,247.61,247.83,246.76,247.68,51013.0,244.7924,245.0099,243.9521,244.8616,51013.0
2025-01-24 10:10:00,247.68,248.4,247.12,248.15,51988.0,244.8616,245.5734,244.308,245.3263,51988.0
2025-01-24 10:20:00,248.1,248.15,247.26,247.68,36821.0,245.2769,245.3263,244.4464,244.8616,36821.0
2025-01-24 10:30:00,247.6,248.15,247.06,247.9,58043.0,244.7825,245.3263,244.2487,245.0791,58043.0
2025-01-24 10:40:00,247.9,248.13,247.76,247.9,53865.0,245.0791,245.3065,244.9407,245.0791,53865.0
2025-01-24 10:50:00,247.9,248.12,247.31,248.04,82885.0,245.0791,245.2966,244.4958,245.2175,82885.0
2025-01-24 11:00:00,247.92,248.47,247.91,248.35,68820.0,245.0989,245.6426,245.089,245.524,68820.0
2025-01-24 11:10:00,248.44,249.04,248.34,248.8,48843.0,245.613,246.2062,245.5141,245.9689,48843.0
2025-01-24 11:20:00,248.75,248.95,248.52,248.93,25424.0,245.9195,246.1172,245.6921,246.0974,25424.0
2025-01-24 11:30:00,248.92,249.35,248.85,249.25,25440.0,246.0875,246.5126,246.0183,246.4138,25440.0
2025-01-24 11:40:00,249.25,249.55,249.03,249.52,50933.0,246.4138,246.7104,246.1963,246.6807,50933.0
2025-01-24 11:50:00,249.45,250.19,249.42,249.77,76888.0,246.6115,247.3431,246.5818,246.9278,76888.0
2025-01-24 12:00:00,249.71,250.19,249.36,250.12,44629.0,246.8685,247.3431,246.5225,247.2739,44629.0
2025-01-24 12:10:00,250.05,250.27,249.91,250.01,46831.0,247.2047,247.4222,247.0663,247.1651,46831.0
2025-01-24 12:20:00,249.99,250.16,249.7,249.82,39680.0,247.1453,247.3134,246.8586,246.9773,39680.0
2025-01-24 12:30:00,249.82,250.28,249.8,250.27,33576.0,246.9773,247.432,246.9575,247.4222,33576.0
2025-01-24 12:40:00,250.27,250.27,249.93,250.07,38674.0,247.4222,247.4222,247.086,247.2244,38674.0
2025-01-24 12:50:00,250.03,250.32,249.98,250.07,24959.0,247.1849,247.4716,247.1355,247.2244,24959.0
2025-01-24 13:00:00,250.05,250.11,249.72,250.08,33803.0,247.2047,247.264,246.8784,247.2343,33803.0
2025-01-24 13:10:00,250.06,250.09,249.61,249.87,54202.0,247.2145,247.2442,246.7697,247.0267,54202.0
2025-01-24 13:20:00,249.88,250.12,249.81,250.05,43316.0,247.0366,247.2739,246.9674,247.2047,43316.0
2025-01-24 13:30:00,250.14,250.14,249.88,250.08,38925.0,247.2936,247.2936,247.0366,247.2343,38925.0
2025-01-24 13:40:00,250.08,250.37,249.89,250.35,24858.0,247.2343,247.521,247.0465,247.5012,24858.0
2025-01-24 13:50:00,250.26,250.45,250.16,250.45,22631.0,247.4123,247.6001,247.3134,247.6001,22631.0
2025-01-24 14:00:00,250.37,250.5,250.19,250.41,27580.0,247.521,247.6495,247.3431,247.5606,27580.0
2025-01-24 14:10:00,250.4,250.4,250.13,250.13,25532.0,247.5507,247.5507,247.2838,247.2838,25532.0
2025-01-24 14:20:00,250.08,250.11,249.28,249.39,42427.0,247.2343,247.264,246.4434,246.5522,42427.0
2025-01-24 14:30:00,249.39,249.61,249.2,249.52,76201.0,246.5522,246.7697,246.3643,246.6807,76201.0
2025-01-24 14:40:00,249.45,249.76,249.45,249.57,23232.0,246.6115,246.918,246.6115,246.7301,23232.0
2025-01-24 14:50:00,249.57,249.63,249.25,249.25,104389.0,246.7301,246.7894,246.4138,246.4138,104389.0
2025-01-24 15:00:00,249.25,249.64,249.24,249.3,15810.0,246.4138,246.7993,246.4039,246.4632,15810.0
2025-01-24 15:10:00,249.3,249.32,249.09,249.27,43648.0,246.4632,246.483,246.2556,246.4335,43648.0
2025-01-24 15:20:00,249.25,249.36,248.91,248.97,53365.0,246.4138,246.5225,246.0776,246.137,53365.0
2025-01-24 15:30:00,249.03,249.05,248.27,248.3,64087.0,246.1963,246.216,245.4449,245.4746,64087.0
2025-01-24 15:40:00,248.32,248.95,248.18,248.95,83548.0,245.4943,246.1172,245.3559,246.1172,83548.0
2025-01-24 15:50:00,248.91,249.85,248.73,248.78,262395.0,246.0776,247.0069,245.8997,245.9491,262395.0
2025-01-27 09:30:00,250.63,253.36,250.0,252.99,170421.0,247.7781,250.477,247.1552,250.1112,170421.0
2025-01-27 09:40:00,252.9,254.21,251.5,252.29,129384.0,250.0222,251.3173,248.6382,249.4192,129384.0
2025-01-27 09:50:00,252.36,253.03,251.78,252.83,68043.0,249.4884,250.1508,248.915,249.953,68043.0
2025-01-27 10:00:00,252.65,253.53,252.24,253.2,67309.0,249.7751,250.6451,249.3697,250.3188,67309.0
2025-01-27 10:10:00,253.11,254.34,253.08,254.23,49991.0,250.2298,251.4458,250.2002,251.3371,49991.0
2025-01-27 10:20:00,254.29,254.48,253.93,254.19,53390.0,251.3964,251.5843,251.0405,251.2976,53390.0
2025-01-27 10:30:00,254.19,254.51,253.8,254.41,39287.0,251.2976,251.6139,250.912,251.515,39287.0
2025-01-27 10:40:00,254.42,254.42,253.55,253.8,58838.0,251.5249,251.5249,250.6648,250.912,58838.0
2025-01-27 10:50:00,253.74,254.24,253.74,253.86,22906.0,250.8527,251.347,250.8527,250.9713,22906.0
2025-01-27 11:00:00,253.91,254.44,253.79,254.2,29334.0,251.0207,251.5447,250.9021,251.3074,29334.0
2025-01-27 11:10:00,254.2,254.63,253.88,254.56,33129.0,251.3074,251.7325,250.9911,251.6633,33129.0
2025-01-27 11:20:00,254.64,254.98,254.31,254.88,62795.0,251.7424,252.0786,251.4162,251.9797,62795.0
2025-01-27 11:30:00,254.9,255.46,254.5,255.46,58452.0,251.9995,252.5531,251.604,252.5531,58452.0
2025-01-27 11:40:00,255.36,255.55,254.99,255.32,64525.0,252.4542,252.6421,252.0884,252.4147,64525.0
2025-01-27 11:50:00,255.32,256.2,254.97,255.38,278347.0,252.4147,253.2847,252.0687,252.474,278347.0
2025-01-27 12:00:00,255.27,255.73,254.98,255.7,63942.0,252.3653,252.82,252.0786,252.7904,63942.0
2025-01-27 12:10:00,255.73,256.23,255.33,255.53,75458.0,252.82,253.3143,252.4246,252.6223,75458.0
2025-01-27 12:20:00,255.6,255.81,255.37,255.7,51952.0,252.6915,252.8991,252.4641,252.7904,51952.0
2025-01-27 12:30:00,255.7,256.11,255.49,256.05,43747.0,252.7904,253.1957,252.5828,253.1364,43747.0
2025-01-27 12:40:00,256.11,256.71,256.04,256.45,62363.0,253.1957,253.7889,253.1265,253.5318,62363.0
2025-01-27 12:50:00,256.57,256.84,255.93,256.3,39442.0,253.6505,253.9174,253.0178,253.3835,39442.0
2025-01-27 13:00:00,256.25,256.46,255.95,256.41,33304.0,253.3341,253.5417,253.0375,253.4923,33304.0
2025-01-27 13:10:00,256.32,256.62,256.21,256.31,37931.0,253.4033,253.6999,253.2946,253.3934,37931.0
2025-01-27 13:20:00,256.37,256.64,256.23,256.43,23096.0,253.4527,253.7197,253.3143,253.5121,23096.0
2025-01-27 13:30:00,256.35,256.35,255.32,255.51,73284.0,253.433,253.433,252.4147,252.6025,73284.0
2025-01-27 13:40:00,255.51,255.75,255.25,255.72,50695.0,252.6025,252.8398,252.3455,252.8101,50695.0
2025-01-27 13:50:00,255.66,256.12,255.65,255.99,31225.0,252.7508,253.2056,252.7409,253.0771,31225.0
2025-01-27 14:00:00,256.0,256.18,255.45,255.51,24349.0,253.087,253.2649,252.5432,252.6025,24349.0
2025-01-27 14:10:00,255.5,255.84,255.3,255.78,36120.0,252.5926,252.9288,252.3949,252.8695,36120.0
2025-01-27 14:20:00,255.78,255.88,255.54,255.8,12223.0,252.8695,252.9683,252.6322,252.8892,12223.0
2025-01-27 14:30:00,255.89,256.39,255.78,256.35,23066.0,252.9782,253.4725,252.8695,253.433,23066.0
2025-01-27 14:40:00,256.34,256.48,255.78,255.81,22361.0,253.4231,253.5615,252.8695,252.8991,22361.0
2025-01-27 14:50:00,255.81,256.47,255.68,255.92,26576.0,252.8991,253.5516,252.7706,253.0079,26576.0
2025-01-27 15:00:00,255.95,256.43,255.17,255.24,73044.0,253.0375,253.5121,252.2664,252.3356,73044.0
2025-01-27 15:10:00,255.21,255.48,254.65,255.48,64778.0,252.3059,252.5729,251.7523,252.5729,64778.0
2025-01-27 15:20:00,255.47,255.8,255.07,255.34,29514.0,252.563,252.8892,252.1675,252.4345,29514.0
2025-01-27 15:30:00,255.34,255.35,254.36,254.56,72818.0,252.4345,252.4444,251.4656,251.6633,72818.0
2025-01-27 15:40:00,254.64,255.14,254.05,254.26,78280.0,251.7424,252.2367,251.1591,251.3668,78280.0
2025-01-27 15:50:00,254.19,254.5,253.3,254.42,325394.0,251.2976,251.604,250.4177,251.5249,325394.0
2025-01-28 09:30:00,254.0,255.29,253.09,254.65,112845.0,251.1097,252.385,250.2101,251.7523,112845.0
2025-01-28 09:40:00,254.85,255.17,253.5,253.53,46513.0,251.95,252.2664,250.6154,250.6451,46513.0
2025-01-28 09:50:00,253.67,254.01,252.78,252.91,43999.0,250.7835,251.1196,249.9036,250.0321,43999.0
2025-01-28 10:00:00,252.79,253.04,251.73,252.65,59232.0,249.9135,250.1606,248.8655,249.7751,59232.0
2025-01-28 10:10:00,252.68,252.71,251.79,252.02,43383.0,249.8047,249.8344,248.9249,249.1522,43383.0
2025-01-28 10:20:00,252.03,252.35,251.65,251.97,34475.0,249.1621,249.4785,248.7865,249.1028,34475.0
2025-01-28 10:30:00,251.79,252.44,251.66,252.07,33690.0,248.9249,249.5675,248.7963,249.2017,33690.0
2025-01-28 10:40:00,252.02,252.77,251.87,252.73,22579.0,249.1522,249.8937,249.004,249.8542,22579.0
2025-01-28 10:50:00,252.84,253.28,252.3,252.43,15724.0,249.9629,250.3979,249.4291,249.5576,15724.0
2025-01-28 11:00:00,252.57,252.87,252.51,252.67,15954.0,249.696,249.9926,249.6367,249.7948,15954.0
2025-01-28 11:10:00,252.67,252.76,252.02,252.02,23590.0,249.7948,249.8838,249.1522,249.1522,23590.0
2025-01-28 11:20:00,252.08,252.09,251.07,251.33,68128.0,249.2116,249.2214,248.2131,248.4701,68128.0
2025-01-28 11:30:00,251.24,251.52,250.92,251.21,49109.0,248.3811,248.6579,248.0648,248.3515,49109.0
2025-01-28 11:40:00,251.31,251.89,251.18,251.82,15440.0,248.4503,249.0237,248.3218,248.9545,15440.0
2025-01-28 11:50:00,251.87,251.92,251.04,251.58,15059.0,249.004,249.0534,248.1834,248.7173,15059.0
2025-01-28 12:00:00,251.58,251.6,251.06,251.23,27362.0,248.7173,248.737,248.2032,248.3712,27362.0
2025-01-28 12:10:00,251.38,251.52,250.94,250.95,30835.0,248.5195,248.6579,248.0845,248.0944,30835.0
2025-01-28 12:20:00,250.95,251.14,250.81,250.88,18799.0,248.0944,248.2823,247.956,248.0252,18799.0
2025-01-28 12:30:00,250.88,251.07,250.74,250.97,42669.0,248.0252,248.2131,247.8868,248.1142,42669.0
2025-01-28 12:40:00,250.96,251.26,250.72,250.85,22343.0,248.1043,248.4009,247.867,247.9956,22343.0
2025-01-28 12:50:00,250.94,251.33,250.85,250.99,16527.0,248.0845,248.4701,247.9956,248.134,16527.0
2025-01-28 13:00:00,250.99,251.2,250.67,250.71,17666.0,248.134,248.3416,247.8176,247.8572,17666.0
2025-01-28 13:10:00,250.75,250.95,250.53,250.83,17804.0,247.8967,248.0944,247.6792,247.9758,17804.0
2025-01-28 13:20:00,250.87,250.99,250.58,250.66,20997.0,248.0153,248.134,247.7286,247.8077,20997.0
2025-01-28 13:30:00,250.67,250.74,250.25,250.26,28435.0,247.8176,247.8868,247.4024,247.4123,28435.0
2025-01-28 13:40:00,250.27,250.27,249.87,250.01,23345.0,247.4222,247.4222,247.0267,247.1651,23345.0
2025-01-28 13:50:00,249.96,250.21,249.94,250.0,26248.0,247.1157,247.3628,247.0959,247.1552,26248.0
2025-01-28 14:00:00,250.06,250.28,249.65,249.77,22275.0,247.2145,247.432,246.8092,246.9278,22275.0
2025-01-28 14:10:00,249.7,249.78,249.3,249.39,22807.0,246.8586,246.9377,246.4632,246.5522,22807.0
2025-01-28 14:20:00,249.39,249.41,248.88,248.94,41103.0,246.5522,246.5719,246.048,246.1073,41103.0
2025-01-28 14:30:00,248.99,249.27,248.87,249.18,22181.0,246.1567,246.4335,246.0381,246.3446,22181.0
2025-01-28 14:40:00,249.25,249.37,248.98,249.08,16906.0,246.4138,246.5324,246.1468,246.2457,16906.0
2025-01-28 14:50:00,249.08,249.34,249.04,249.3,19732.0,246.2457,246.5027,246.2062,246.4632,19732.0
2025-01-28 15:00:00,249.34,249.39,248.91,249.15,29894.0,246.5027,246.5522,246.0776,246.3149,29894.0
2025-01-28 15:10:00,249.11,249.17,248.88,248.99,20223.0,246.2754,246.3347,246.048,246.1567,20223.0
2025-01-28 15:20:00,249.01,249.27,248.8,249.15,61472.0,246.1765,246.4335,245.9689,246.3149,61472.0
2025-01-28 15:30:00,249.14,249.6,249.09,249.5,51965.0,246.305,246.7598,246.2556,246.6609,51965.0
2025-01-28 15:40:00,249.5,249.87,249.35,249.46,41655.0,246.6609,247.0267,246.5126,246.6214,41655.0
2025-01-28 15:50:00,249.59,250.47,248.91,249.14,351381.0,246.7499,247.6199,246.0776,246.305,351381.0
2025-01-29 09:30:00,249.7,252.87,249.05,252.53,68824.0,246.8586,249.9926,246.216,249.6564,68824.0
2025-01-29 09:40:00,252.53,252.99,251.84,252.4,31595.0,249.6564,250.1112,248.9743,249.5279,31595.0
2025-01-29 09:50:00,252.25,252.4,251.14,252.03,34803.0,249.3796,249.5279,248.2823,249.1621,34803.0
2025-01-29 10:00:00,251.81,252.13,251.5,251.72,43915.0,248.9446,249.261,248.6382,248.8557,43915.0
2025-01-29 10:10:00,251.84,252.47,251.65,251.8,25073.0,248.9743,249.5971,248.7865,248.9347,25073.0
2025-01-29 10:20:00,251.84,252.21,251.57,251.72,20966.0,248.9743,249.3401,248.7074,248.8557,20966.0
2025-01-29 10:30:00,251.66,251.99,251.11,251.99,41441.0,248.7963,249.1226,248.2526,249.1226,41441.0
2025-01-29 10:40:00,252.08,252.29,251.81,251.94,22072.0,249.2116,249.4192,248.9446,249.0732,22072.0
2025-01-29 10:50:00,252.02,252.26,251.7,251.87,50199.0,249.1522,249.3895,248.8359,249.004,50199.0
2025-01-29 11:00:00,251.87,252.21,251.32,251.54,21909.0,249.004,249.3401,248.4602,248.6777,21909.0
2025-01-29 11:10:00,251.43,251.51,251.11,251.4,23971.0,248.569,248.648,248.2526,248.5393,23971.0
2025-01-29 11:20:00,251.4,251.65,251.27,251.41,20045.0,248.5393,248.7865,248.4108,248.5492,20045.0
2025-01-29 11:30:00,251.48,251.97,251.48,251.66,16904.0,248.6184,249.1028,248.6184,248.7963,16904.0
2025-01-29 11:40:00,251.69,251.71,251.4,251.49,11026.0,248.826,248.8458,248.5393,248.6283,11026.0
2025-01-29 11:50:00,251.59,251.93,251.58,251.73,11280.0,248.7271,249.0633,248.7173,248.8655,11280.0
2025-01-29 12:00:00,251.84,252.42,251.84,252.09,31685.0,248.9743,249.5477,248.9743,249.2214,31685.0
2025-01-29 12:10:00,252.07,252.31,251.84,252.0,38892.0,249.2017,249.4389,248.9743,249.1325,38892.0
2025-01-29 12:20:00,252.1,252.47,252.1,252.24,18681.0,249.2313,249.5971,249.2313,249.3697,18681.0
2025-01-29 12:30:00,252.34,252.5,252.07,252.26,22933.0,249.4686,249.6268,249.2017,249.3895,22933.0
2025-01-29 12:40:00,252.27,252.28,251.67,251.8,7954.0,249.3994,249.4093,248.8062,248.9347,7954.0
2025-01-29 12:50:00,251.75,251.84,251.57,251.73,6804.0,248.8853,248.9743,248.7074,248.8655,6804.0
2025-01-29 13:00:00,251.7,251.87,251.23,251.41,24923.0,248.8359,249.004,248.3712,248.5492,24923.0
2025-01-29 13:10:00,251.49,251.62,251.27,251.37,15650.0,248.6283,248.7568,248.4108,248.5096,15650.0
2025-01-29 13:20:00,251.57,251.84,251.42,251.72,15367.0,248.7074,248.9743,248.5591,248.8557,15367.0
2025-01-29 13:30:00,251.72,251.82,251.58,251.69,23554.0,248.8557,248.9545,248.7173,248.826,23554.0
2025-01-29 13:40:00,251.69,252.06,251.59,252.01,21829.0,248.826,249.1918,248.7271,249.1424,21829.0
2025-01-29 13:50:00,252.05,252.29,251.94,252.16,15131.0,249.1819,249.4192,249.0732,249.2907,15131.0
2025-01-29 14:00:00,252.0,252.0,250.9,251.05,19042.0,249.1325,249.1325,248.045,248.1933,19042.0
2025-01-29 14:10:00,251.05,251.27,250.77,250.93,24594.0,248.1933,248.4108,247.9165,248.0746,24594.0
2025-01-29 14:20:00,250.97,251.06,250.25,250.44,17901.0,248.1142,248.2032,247.4024,247.5902,17901.0
2025-01-29 14:30:00,250.44,251.15,250.44,250.84,23392.0,247.5902,248.2921,247.5902,247.9857,23392.0
2025-01-29 14:40:00,250.89,251.18,250.24,250.84,31325.0,248.0351,248.3218,247.3925,247.9857,31325.0
2025-01-29 14:50:00,250.82,251.12,250.66,250.93,27543.0,247.9659,248.2625,247.8077,248.0746,27543.0
2025-01-29 15:00:00,250.93,250.97,249.92,250.34,24230.0,248.0746,248.1142,247.0761,247.4914,24230.0
2025-01-29 15:10:00,250.23,250.73,249.8,250.16,20910.0,247.3826,247.8769,246.9575,247.3134,20910.0
2025-01-29 15:20:00,250.21,250.63,250.16,250.16,22035.0,247.3628,247.7781,247.3134,247.3134,22035.0
2025-01-29 15:30:00,250.15,250.26,249.9,250.08,27963.0,247.3035,247.4123,247.0564,247.2343,27963.0
2025-01-29 15:40:00,250.07,250.42,249.91,250.36,45696.0,247.2244,247.5705,247.0663,247.5111,45696.0
2025-01-29 15:50:00,250.34,250.5,249.4,249.55,121372.0,247.4914,247.6495,246.5621,246.7104,121372.0
2025-01-30 09:30:00,249.38,251.46,248.49,251.27,46619.0,246.5423,248.5986,245.6624,248.4108,46619.0
2025-01-30 09:40:00,251.37,251.63,250.9,251.22,27022.0,248.5096,248.7667,248.045,248.3613,27022.0
2025-01-30 09:50:00,251.09,251.6,250.87,251.02,20405.0,248.2328,248.737,248.0153,248.1636,20405.0
2025-01-30 10:00:00,251.15,251.15,250.06,250.3,27755.0,248.2921,248.2921,247.2145,247.4518,27755.0
2025-01-30 10:10:00,250.31,250.8,249.8,250.72,19467.0,247.4617,247.9461,246.9575,247.867,19467.0
2025-01-30 10:20:00,250.91,250.91,250.23,250.24,16741.0,248.0549,248.0549,247.3826,247.3925,16741.0
2025-01-30 10:30:00,250.44,251.28,250.38,251.23,8696.0,247.5902,248.4207,247.5309,248.3712,8696.0
2025-01-30 10:40:00,251.18,251.35,251.0,251.18,14784.0,248.3218,248.4899,248.1439,248.3218,14784.0
2025-01-30 10:50:00,251.15,251.24,250.2,250.37,19916.0,248.2921,248.3811,247.353,247.521,19916.0
2025-01-30 11:00:00,250.37,250.54,249.93,249.94,25281.0,247.521,247.6891,247.086,247.0959,25281.0
2025-01-30 11:10:00,250.03,250.23,249.52,249.63,18337.0,247.1849,247.3826,246.6807,246.7894,18337.0
2025-01-30 11:20:00,249.64,250.28,249.62,250.26,24344.0,246.7993,247.432,246.7796,247.4123,24344.0
2025-01-30 11:30:00,250.26,251.05,250.19,250.74,12947.0,247.4123,248.1933,247.3431,247.8868,12947.0
2025-01-30 11:40:00,250.73,250.86,250.54,250.65,10724.0,247.8769,248.0054,247.6891,247.7978,10724.0
2025-01-30 11:50:00,250.62,250.76,250.52,250.7,12236.0,247.7682,247.9066,247.6693,247.8473,12236.0
2025-01-30 12:00:00,250.69,251.23,250.69,250.91,10555.0,247.8374,248.3712,247.8374,248.0549,10555.0
2025-01-30 12:10:00,250.82,250.94,250.53,250.56,23628.0,247.9659,248.0845,247.6792,247.7089,23628.0
2025-01-30 12:20:00,250.56,250.6,250.04,250.05,26396.0,247.7089,247.7484,247.1948,247.2047,26396.0
2025-01-30 12:30:00,250.15,250.73,250.05,250.64,8032.0,247.3035,247.8769,247.2047,247.7879,8032.0
2025-01-30 12:40:00,250.64,250.99,250.5,250.68,11081.0,247.7879,248.134,247.6495,247.8275,11081.0
2025-01-30 12:50:00,250.79,250.89,250.53,250.7,13698.0,247.9362,248.0351,247.6792,247.8473,13698.0
2025-01-30 13:00:00,250.66,250.95,250.3,250.38,15483.0,247.8077,248.0944,247.4518,247.5309,15483.0
2025-01-30 13:10:00,250.33,250.43,250.04,250.12,13348.0,247.4815,247.5803,247.1948,247.2739,13348.0
2025-01-30 13:20:00,250.2,250.51,250.06,250.51,10874.0,247.353,247.6594,247.2145,247.6594,10874.0
2025-01-30 13:30:00,250.52,250.88,250.46,250.88,6678.0,247.6693,248.0252,247.61,248.0252,6678.0
2025-01-30 13:40:00,250.76,251.17,250.76,251.12,11638.0,247.9066,248.3119,247.9066,248.2625,11638.0
2025-01-30 13:50:00,251.14,251.31,250.94,250.94,10457.0,248.2823,248.4503,248.0845,248.0845,10457.0
2025-01-30 14:00:00,251.0,251.05,250.86,250.89,16332.0,248.1439,248.1933,248.0054,248.0351,16332.0
2025-01-30 14:10:00,250.9,250.99,250.49,250.75,14330.0,248.045,248.134,247.6397,247.8967,14330.0
2025-01-30 14:20:00,250.64,250.78,250.47,250.64,21655.0,247.7879,247.9264,247.6199,247.7879,21655.0
2025-01-30 14:30:00,250.62,250.64,250.27,250.27,16352.0,247.7682,247.7879,247.4222,247.4222,16352.0
2025-01-30 14:40:00,250.24,250.38,250.15,250.34,21327.0,247.3925,247.5309,247.3035,247.4914,21327.0
2025-01-30 14:50:00,250.4,250.9,250.34,250.8,29613.0,247.5507,248.045,247.4914,247.9461,29613.0
2025-01-30 15:00:00,250.8,251.14,250.67,251.1,34348.0,247.9461,248.2823,247.8176,248.2427,34348.0
2025-01-30 15:10:00,251.11,251.28,250.93,250.93,48782.0,248.2526,248.4207,248.0746,248.0746,48782.0
2025-01-30 15:20:00,250.92,251.16,250.74,250.78,35521.0,248.0648,248.302,247.8868,247.9264,35521.0
2025-01-30 15:30:00,250.72,250.72,249.62,249.62,69499.0,247.867,247.867,246.7796,246.7796,69499.0
2025-01-30 15:40:00,249.63,249.63,247.07,248.61,353341.0,246.7894,246.7894,244.2586,245.781,353341.0
2025-01-30 15:50:00,248.58,249.98,248.57,249.9,282732.0,245.7514,247.1355,245.7415,247.0564,282732.0
2025-01-31 09:30:00,248.67,249.98,248.43,249.49,67967.0,245.8404,247.1355,245.6031,246.651,67967.0
2025-01-31 09:40:00,249.48,249.92,249.07,249.26,15479.0,246.6411,247.0761,246.2358,246.4237,15479.0
2025-01-31 09:50:00,249.12,249.66,248.96,249.45,29102.0,246.2852,246.8191,246.1271,246.6115,29102.0
2025-01-31 10:00:00,249.37,249.79,249.06,249.66,23694.0,246.5324,246.9476,246.2259,246.8191,23694.0
2025-01-31 10:10:00,249.64,249.8,248.92,249.07,19833.0,246.7993,246.9575,246.0875,246.2358,19833.0
2025-01-31 10:20:00,249.29,249.75,248.95,249.71,19104.0,246.4533,246.9081,246.1172,246.8685,19104.0
2025-01-31 10:30:00,249.76,250.32,249.5,250.32,22125.0,246.918,247.4716,246.6609,247.4716,22125.0
2025-01-31 10:40:00,250.32,250.95,250.31,250.79,32209.0,247.4716,248.0944,247.4617,247.9362,32209.0
2025-01-31 10:50:00,250.83,251.0,250.63,250.95,30118.0,247.9758,248.1439,247.7781,248.0944,30118.0
2025-01-31 11:00:00,250.94,250.98,250.21,250.45,24054.0,248.0845,248.1241,247.3628,247.6001,24054.0
2025-01-31 11:10:00,250.38,250.91,250.38,250.88,10354.0,247.5309,248.0549,247.5309,248.0252,10354.0
2025-01-31 11:20:00,250.88,251.06,250.78,250.97,23660.0,248.0252,248.2032,247.9264,248.1142,23660.0
2025-01-31 11:30:00,250.98,251.38,250.9,251.38,16101.0,248.1241,248.5195,248.045,248.5195,16101.0
2025-01-31 11:40:00,251.43,251.59,251.17,251.31,13296.0,248.569,248.7271,248.3119,248.4503,13296.0
2025-01-31 11:50:00,251.33,251.38,251.08,251.16,14336.0,248.4701,248.5195,248.2229,248.302,14336.0
2025-01-31 12:00:00,251.13,251.7,251.05,251.68,23081.0,248.2724,248.8359,248.1933,248.8161,23081.0
2025-01-31 12:10:00,251.68,251.81,251.43,251.69,20225.0,248.8161,248.9446,248.569,248.826,20225.0
2025-01-31 12:20:00,251.73,252.02,250.99,251.16,32708.0,248.8655,249.1522,248.134,248.302,32708.0
2025-01-31 12:30:00,251.11,251.4,250.93,251.39,10658.0,248.2526,248.5393,248.0746,248.5294,10658.0
2025-01-31 12:40:00,251.31,251.53,251.05,251.05,13800.0,248.4503,248.6678,248.1933,248.1933,13800.0
2025-01-31 12:50:00,251.11,251.33,251.04,251.25,11946.0,248.2526,248.4701,248.1834,248.391,11946.0
2025-01-31 13:00:00,251.28,251.6,251.22,251.56,21358.0,248.4207,248.737,248.3613,248.6975,21358.0
2025-01-31 13:10:00,251.64,252.04,251.11,251.17,45573.0,248.7766,249.172,248.2526,248.3119,45573.0
2025-01-31 13:20:00,251.16,251.38,250.06,250.13,98083.0,248.302,248.5195,247.2145,247.2838,98083.0
2025-01-31 13:30:00,250.18,250.32,249.34,249.49,35439.0,247.3332,247.4716,246.5027,246.651,35439.0
2025-01-31 13:40:00,249.48,249.83,249.27,249.5,50749.0,246.6411,246.9872,246.4335,246.6609,50749.0
2025-01-31 13:50:00,249.6,250.1,249.58,249.89,32871.0,246.7598,247.2541,246.74,247.0465,32871.0
2025-01-31 14:00:00,249.82,250.02,248.83,249.24,52902.0,246.9773,247.175,245.9985,246.4039,52902.0
2025-01-31 14:10:00,249.25,249.87,249.18,249.52,29747.0,246.4138,247.0267,246.3446,246.6807,29747.0
2025-01-31 14:20:00,249.59,249.91,249.43,249.87,12415.0,246.7499,247.0663,246.5917,247.0267,12415.0
2025-01-31 14:30:00,249.9,250.57,249.9,250.22,17953.0,247.0564,247.7187,247.0564,247.3727,17953.0
2025-01-31 14:40:00,250.27,250.35,249.64,250.03,63384.0,247.4222,247.5012,246.7993,247.1849,63384.0
2025-01-31 14:50:00,250.02,250.14,249.43,249.57,42782.0,247.175,247.2936,246.5917,246.7301,42782.0
2025-01-31 15:00:00,249.52,249.52,248.43,248.49,15309.0,246.6807,246.6807,245.6031,245.6624,15309.0
2025-01-31 15:10:00,248.43,249.33,248.4,249.26,32246.0,245.6031,246.4929,245.5734,246.4237,32246.0
2025-01-31 15:20:00,249.25,249.47,248.9,249.45,51215.0,246.4138,246.6313,246.0677,246.6115,51215.0
2025-01-31 15:30:00,249.47,249.62,249.25,249.4,22439.0,246.6313,246.7796,246.4138,246.5621,22439.0
2025-01-31 15:40:00,249.36,249.5,249.03,249.45,46170.0,246.5225,246.6609,246.1963,246.6115,46170.0
2025-01-31 15:50:00,249.52,249.52,247.66,247.85,301115.0,246.6807,246.6807,244.8419,245.0297,301115.0
2025-02-03 09:30:00,242.23,242.27,239.56,240.13,264348.0,239.4736,239.5132,236.834,237.3975,264348.0
2025-02-03 09:40:00,240.54,240.95,238.97,239.32,147734.0,237.8029,238.2082,236.2507,236.5968,147734.0
2025-02-03 09:50:00,239.33,239.33,237.55,237.76,100884.0,236.6066,236.6066,234.8469,235.0545,100884.0
2025-02-03 10:00:00,237.54,239.46,237.06,238.98,85734.0,234.837,236.7352,234.3625,236.2606,85734.0
2025-02-03 10:10:00,238.98,240.78,238.67,240.3,54642.0,236.2606,238.0401,235.9542,237.5656,54642.0
2025-02-03 10:20:00,240.21,243.55,239.99,243.42,122843.0,237.4766,240.7786,237.2591,240.6501,122843.0
2025-02-03 10:30:00,243.42,245.01,242.86,244.83,144677.0,240.6501,242.222,240.0965,242.0441,144677.0
2025-02-03 10:40:00,244.83,245.38,244.33,245.03,44285.0,242.0441,242.5878,241.5498,242.2418,44285.0
2025-02-03 10:50:00,244.97,245.91,244.63,245.53,95410.0,242.1825,243.1118,241.8463,242.7361,95410.0
2025-02-03 11:00:00,245.53,245.7,244.51,244.87,63863.0,242.7361,242.9042,241.7277,242.0836,63863.0
2025-02-03 11:10:00,244.95,245.87,244.71,245.76,25085.0,242.1627,243.0722,241.9254,242.9635,25085.0
2025-02-03 11:20:00,245.84,246.41,245.67,246.29,42775.0,243.0426,243.6061,242.8745,243.4874,42775.0
2025-02-03 11:30:00,246.31,246.69,246.16,246.51,23020.0,243.5072,243.8829,243.3589,243.7049,23020.0
2025-02-03 11:40:00,246.51,246.58,245.76,245.89,50764.0,243.7049,243.7741,242.9635,243.092,50764.0
2025-02-03 11:50:00,245.78,245.81,244.91,245.0,30701.0,242.9833,243.0129,242.1232,242.2121,30701.0
2025-02-03 12:00:00,244.9,245.1,244.39,244.7,59977.0,242.1133,242.311,241.6091,241.9155,59977.0
2025-02-03 12:10:00,244.74,244.98,244.49,244.69,17841.0,241.9551,242.1924,241.7079,241.9057,17841.0
2025-02-03 12:20:00,244.88,245.37,244.86,245.15,21645.0,242.0935,242.5779,242.0737,242.3604,21645.0
2025-02-03 12:30:00,245.05,245.11,244.41,244.63,26505.0,242.2616,242.3209,241.6288,241.8463,26505.0
2025-02-03 12:40:00,244.63,244.95,244.51,244.62,17539.0,241.8463,242.1627,241.7277,241.8365,17539.0
2025-02-03 12:50:00,244.61,245.27,244.56,244.81,34055.0,241.8266,242.4791,241.7771,242.0243,34055.0
2025-02-03 13:00:00,244.82,245.16,244.32,244.47,22507.0,242.0342,242.3703,241.5399,241.6882,22507.0
2025-02-03 13:10:00,244.41,244.85,244.24,244.26,24262.0,241.6288,242.0638,241.4608,241.4805,24262.0
2025-02-03 13:20:00,244.24,244.83,244.21,244.41,22496.0,241.4608,242.0441,241.4311,241.6288,22496.0
2025-02-03 13:30:00,244.55,244.9,244.37,244.67,24419.0,241.7672,242.1133,241.5893,241.8859,24419.0
2025-02-03 13:40:00,244.64,244.72,244.19,244.25,25982.0,241.8562,241.9353,241.4113,241.4707,25982.0
2025-02-03 13:50:00,244.31,244.53,244.08,244.08,21456.0,241.53,241.7475,241.3026,241.3026,21456.0
2025-02-03 14:00:00,244.18,244.57,244.17,244.36,47729.0,241.4015,241.787,241.3916,241.5794,47729.0
2025-02-03 14:10:00,244.43,244.49,244.21,244.4,21023.0,241.6486,241.7079,241.4311,241.619,21023.0
2025-02-03 14:20:00,244.39,244.51,244.26,244.31,16790.0,241.6091,241.7277,241.4805,241.53,16790.0
2025-02-03 14:30:00,244.35,244.4,244.04,244.07,18872.0,241.5695,241.619,241.2631,241.2927,18872.0
2025-02-03 14:40:00,244.06,244.59,244.02,244.55,37281.0,241.2828,241.8068,241.2433,241.7672,37281.0
2025-02-03 14:50:00,244.57,244.63,244.24,244.34,34740.0,241.787,241.8463,241.4608,241.5596,34740.0
2025-02-03 15:00:00,244.35,244.89,244.24,244.42,28636.0,241.5695,242.1034,241.4608,241.6387,28636.0
2025-02-03 15:10:00,244.44,244.44,243.97,244.05,26306.0,241.6585,241.6585,241.1938,241.2729,26306.0
2025-02-03 15:20:00,244.04,244.05,243.45,243.54,28706.0,241.2631,241.2729,240.6798,240.7687,28706.0
2025-02-03 15:30:00,243.57,243.65,243.36,243.39,37003.0,240.7984,240.8775,240.5908,240.6204,37003.0
2025-02-03 15:40:00,243.39,243.79,243.21,243.79,59662.0,240.6204,241.0159,240.4425,241.0159,59662.0
2025-02-03 15:50:00,243.73,244.03,242.86,243.06,236426.0,240.9566,241.2532,240.0965,240.2942,236426.0
2025-02-04 09:30:00,242.69,244.04,242.6,242.76,115685.0,239.9284,241.2631,239.8394,239.9976,115685.0
2025-02-04 09:40:00,242.85,243.55,242.34,243.25,25837.0,240.0866,240.7786,239.5824,240.482,25837.0
2025-02-04 09:50:00,243.21,243.55,242.76,243.53,18437.0,240.4425,240.7786,239.9976,240.7589,18437.0
2025-02-04 10:00:00,243.5,243.85,243.3,243.77,15221.0,240.7292,241.0752,240.5315,240.9961,15221.0
2025-02-04 10:10:00,243.78,244.55,243.59,244.23,23003.0,241.006,241.7672,240.8182,241.4509,23003.0
2025-02-04 10:20:00,244.23,244.81,243.87,243.87,21910.0,241.4509,242.0243,241.095,241.095,21910.0
2025-02-04 10:30:00,243.84,244.41,243.55,244.41,12662.0,241.0653,241.6288,240.7786,241.6288,12662.0
2025-02-04 10:40:00,244.38,244.8,244.19,244.7,16789.0,241.5992,242.0144,241.4113,241.9155,16789.0
2025-02-04 10:50:00,244.64,245.12,244.64,244.72,11252.0,241.8562,242.3308,241.8562,241.9353,11252.0
2025-02-04 11:00:00,244.76,245.19,244.76,245.19,11893.0,241.9749,242.4,241.9749,242.4,11893.0
2025-02-04 11:10:00,245.18,245.53,243.75,245.15,482495.0,242.3901,242.7361,240.9763,242.3604,482495.0
2025-02-04 11:20:00,245.15,245.16,244.74,244.85,41446.0,242.3604,242.3703,241.9551,242.0638,41446.0
2025-02-04 11:30:00,244.89,244.89,244.34,244.56,20392.0,242.1034,242.1034,241.5596,241.7771,20392.0
2025-02-04 11:40:00,244.56,244.64,243.98,243.98,13005.0,241.7771,241.8562,241.2037,241.2037,13005.0
2025-02-04 11:50:00,244.01,244.01,243.56,243.74,25696.0,241.2334,241.2334,240.7885,240.9665,25696.0
2025-02-04 12:00:00,243.79,244.36,243.79,244.31,27585.0,241.0159,241.5794,241.0159,241.53,27585.0
2025-02-04 12:10:00,244.32,244.44,243.89,244.0,23582.0,241.5399,241.6585,241.1148,241.2235,23582.0
2025-02-04 12:20:00,244.0,244.53,243.92,244.06,15207.0,241.2235,241.7475,241.1444,241.2828,15207.0
2025-02-04 12:30:00,244.14,244.18,243.7,243.93,9939.0,241.3619,241.4015,240.9269,241.1543,9939.0
2025-02-04 12:40:00,243.91,244.0,243.61,243.96,17572.0,241.1345,241.2235,240.8379,241.184,17572.0
2025-02-04 12:50:00,244.04,244.59,244.01,244.51,20461.0,241.2631,241.8068,241.2334,241.7277,20461.0
2025-02-04 13:00:00,244.53,244.7,244.28,244.39,8913.0,241.7475,241.9155,241.5003,241.6091,8913.0
2025-02-04 13:10:00,244.35,244.62,244.31,244.42,18980.0,241.5695,241.8365,241.53,241.6387,18980.0
2025-02-04 13:20:00,244.42,244.47,244.16,244.21,7307.0,241.6387,241.6882,241.3817,241.4311,7307.0
2025-02-04 13:30:00,244.21,244.55,244.16,244.26,22657.0,241.4311,241.7672,241.3817,241.4805,22657.0
2025-02-04 13:40:00,244.23,244.45,244.19,244.24,18512.0,241.4509,241.6684,241.4113,241.4608,18512.0
2025-02-04 13:50:00,244.26,244.58,244.25,244.33,14475.0,241.4805,241.7969,241.4707,241.5498,14475.0
2025-02-04 14:00:00,244.24,244.73,244.17,244.66,18796.0,241.4608,241.9452,241.3916,241.876,18796.0
2025-02-04 14:10:00,244.66,244.91,244.65,244.73,24396.0,241.876,242.1232,241.8661,241.9452,24396.0
2025-02-04 14:20:00,244.76,244.84,244.42,244.61,42620.0,241.9749,242.0539,241.6387,241.8266,42620.0
2025-02-04 14:30:00,244.61,244.8,244.6,244.7,28715.0,241.8266,242.0144,241.8167,241.9155,28715.0
2025-02-04 14:40:00,244.65,244.77,244.34,244.4,72629.0,241.8661,241.9847,241.5596,241.619,72629.0
2025-02-04 14:50:00,244.4,244.46,243.86,244.17,47106.0,241.619,241.6783,241.0851,241.3916,47106.0
2025-02-04 15:00:00,244.14,244.14,243.9,243.93,24548.0,241.3619,241.3619,241.1246,241.1543,24548.0
2025-02-04 15:10:00,243.95,244.26,243.74,243.99,23324.0,241.1741,241.4805,240.9665,241.2136,23324.0
2025-02-04 15:20:00,243.98,244.0,243.4,243.49,29016.0,241.2037,241.2235,240.6303,240.7193,29016.0
2025-02-04 15:30:00,243.49,243.91,243.37,243.85,37899.0,240.7193,241.1345,240.6007,241.0752,37899.0
2025-02-04 15:40:00,243.9,244.0,243.65,243.87,36501.0,241.1246,241.2235,240.8775,241.095,36501.0
2025-02-04 15:50:00,243.8,244.03,243.31,243.45,198524.0,241.0258,241.2532,240.5414,240.6798,198524.0
2025-02-05 09:30:00,244.23,245.23,243.79,244.23,53712.0,241.4509,242.4395,241.0159,241.4509,53712.0
2025-02-05 09:40:00,244.23,244.55,244.18,244.28,17536.0,241.4509,241.7672,241.4015,241.5003,17536.0
2025-02-05 09:50:00,244.28,244.9,244.02,244.9,27664.0,241.5003,242.1133,241.2433,242.1133,27664.0
2025-02-05 10:00:00,244.9,245.19,244.27,245.04,29651.0,242.1133,242.4,241.4904,242.2517,29651.0
2025-02-05 10:10:00,244.89,244.89,244.24,244.59,31820.0,242.1034,242.1034,241.4608,241.8068,31820.0
2025-02-05 10:20:00,244.58,244.89,244.34,244.61,27345.0,241.7969,242.1034,241.5596,241.8266,27345.0
2025-02-05 10:30:00,244.61,244.92,244.43,244.83,50677.0,241.8266,242.133,241.6486,242.0441,50677.0
2025-02-05 10:40:00,244.83,244.83,244.3,244.55,33820.0,242.0441,242.0441,241.5201,241.7672,33820.0
2025-02-05 10:50:00,244.65,244.65,243.97,244.07,48797.0,241.8661,241.8661,241.1938,241.2927,48797.0
2025-02-05 11:00:00,243.99,244.16,243.81,244.16,10778.0,241.2136,241.3817,241.0357,241.3817,10778.0
2025-02-05 11:10:00,244.3,244.48,243.96,244.06,21809.0,241.5201,241.698,241.184,241.2828,21809.0
2025-02-05 11:20:00,244.05,244.28,243.87,244.17,13866.0,241.2729,241.5003,241.095,241.3916,13866.0
2025-02-05 11:30:00,244.28,244.5,244.0,244.21,21026.0,241.5003,241.7178,241.2235,241.4311,21026.0
2025-02-05 11:40:00,244.19,244.26,243.87,243.87,8616.0,241.4113,241.4805,241.095,241.095,8616.0
2025-02-05 11:50:00,243.87,244.12,243.57,243.6,21000.0,241.095,241.3421,240.7984,240.8281,21000.0
2025-02-05 12:00:00,243.66,243.76,243.48,243.67,11766.0,240.8874,240.9862,240.7094,240.8973,11766.0
2025-02-05 12:10:00,243.65,243.87,243.58,243.75,33655.0,240.8775,241.095,240.8083,240.9763,33655.0
2025-02-05 12:20:00,243.64,243.71,243.26,243.26,8529.0,240.8676,240.9368,240.4919,240.4919,8529.0
2025-02-05 12:30:00,243.38,243.47,243.1,243.13,13465.0,240.6106,240.6995,240.3337,240.3634,13465.0
2025-02-05 12:40:00,243.18,243.53,243.11,243.52,14564.0,240.4128,240.7589,240.3436,240.749,14564.0
2025-02-05 12:50:00,243.52,243.58,243.46,243.51,5693.0,240.749,240.8083,240.6896,240.7391,5693.0
2025-02-05 13:00:00,243.43,243.43,243.0,243.11,13734.0,240.66,240.66,240.2349,240.3436,13734.0
2025-02-05 13:10:00,243.06,243.41,243.05,243.33,24169.0,240.2942,240.6402,240.2843,240.5611,24169.0
2025-02-05 13:20:00,243.28,243.42,243.13,243.24,11504.0,240.5117,240.6501,240.3634,240.4722,11504.0
2025-02-05 13:30:00,243.3,243.76,243.09,243.67,42866.0,240.5315,240.9862,240.3239,240.8973,42866.0
2025-02-05 13:40:00,243.73,243.97,243.73,243.88,25363.0,240.9566,241.1938,240.9566,241.1049,25363.0
2025-02-05 13:50:00,243.86,244.06,243.6,243.67,15859.0,241.0851,241.2828,240.8281,240.8973,15859.0
2025-02-05 14:00:00,243.67,244.17,243.67,244.07,29652.0,240.8973,241.3916,240.8973,241.2927,29652.0
2025-02-05 14:10:00,243.96,244.04,243.67,243.67,27286.0,241.184,241.2631,240.8973,240.8973,27286.0
2025-02-05 14:20:00,243.73,243.73,243.5,243.53,18781.0,240.9566,240.9566,240.7292,240.7589,18781.0
2025-02-05 14:30:00,243.51,243.64,243.34,243.59,23165.0,240.7391,240.8676,240.571,240.8182,23165.0
2025-02-05 14:40:00,243.61,243.8,243.58,243.73,16250.0,240.8379,241.0258,240.8083,240.9566,16250.0
2025-02-05 14:50:00,243.73,243.82,243.31,243.37,27699.0,240.9566,241.0456,240.5414,240.6007,27699.0
2025-02-05 15:00:00,243.37,243.44,243.15,243.34,20179.0,240.6007,240.6699,240.3832,240.571,20179.0
2025-02-05 15:10:00,243.37,243.72,243.25,243.69,36916.0,240.6007,240.9467,240.482,240.917,36916.0
2025-02-05 15:20:00,243.76,243.94,243.38,243.48,33451.0,240.9862,241.1642,240.6106,240.7094,33451.0
2025-02-05 15:30:00,243.48,243.82,243.47,243.71,46494.0,240.7094,241.0456,240.6995,240.9368,46494.0
2025-02-05 15:40:00,243.75,243.75,243.27,243.4,73435.0,240.9763,240.9763,240.5018,240.6303,73435.0
2025-02-05 15:50:00,243.5,244.52,243.48,244.46,229768.0,240.7292,241.7376,240.7094,241.6783,229768.0
2025-02-06 09:30:00,245.36,245.74,244.17,244.9,47919.0,242.568,242.9437,241.3916,242.1133,47919.0
2025-02-06 09:40:00,244.92,245.73,244.72,244.75,28425.0,242.133,242.9338,241.9353,241.965,28425.0
2025-02-06 09:50:00,244.73,244.89,244.29,244.4,17502.0,241.9452,242.1034,241.5102,241.619,17502.0
2025-02-06 10:00:00,244.45,245.37,244.45,244.82,20328.0,241.6684,242.5779,241.6684,242.0342,20328.0
2025-02-06 10:10:00,244.84,245.07,244.37,244.67,14562.0,242.0539,242.2813,241.5893,241.8859,14562.0
2025-02-06 10:20:00,244.54,244.65,244.3,244.56,19391.0,241.7574,241.8661,241.5201,241.7771,19391.0
2025-02-06 10:30:00,244.52,244.67,244.26,244.3,18898.0,241.7376,241.8859,241.4805,241.5201,18898.0
2025-02-06 10:40:00,244.44,244.69,244.34,244.5,20007.0,241.6585,241.9057,241.5596,241.7178,20007.0
2025-02-06 10:50:00,244.5,244.68,244.42,244.53,12910.0,241.7178,241.8958,241.6387,241.7475,12910.0
2025-02-06 11:00:00,244.43,244.82,244.2,244.7,29288.0,241.6486,242.0342,241.4212,241.9155,29288.0
2025-02-06 11:10:00,244.74,245.22,244.7,244.94,33889.0,241.9551,242.4296,241.9155,242.1528,33889.0
2025-02-06 11:20:00,245.03,245.03,244.49,244.63,13573.0,242.2418,242.2418,241.7079,241.8463,13573.0
2025-02-06 11:30:00,244.66,244.72,244.38,244.38,13001.0,241.876,241.9353,241.5992,241.5992,13001.0
2025-02-06 11:40:00,244.49,244.84,244.35,244.74,17499.0,241.7079,242.0539,241.5695,241.9551,17499.0
2025-02-06 11:50:00,244.76,244.77,244.18,244.27,10998.0,241.9749,241.9847,241.4015,241.4904,10998.0
2025-02-06 12:00:00,244.27,244.4,244.14,244.16,8077.0,241.4904,241.619,241.3619,241.3817,8077.0
2025-02-06 12:10:00,244.15,244.31,243.87,243.87,24036.0,241.3718,241.53,241.095,241.095,24036.0
2025-02-06 12:20:00,243.81,244.04,243.62,243.8,13284.0,241.0357,241.2631,240.8478,241.0258,13284.0
2025-02-06 12:30:00,243.84,244.05,243.75,243.96,8260.0,241.0653,241.2729,240.9763,241.184,8260.0
2025-02-06 12:40:00,243.97,244.16,243.94,244.09,4936.0,241.1938,241.3817,241.1642,241.3125,4936.0
2025-02-06 12:50:00,244.09,244.18,243.97,244.12,12383.0,241.3125,241.4015,241.1938,241.3421,12383.0
2025-02-06 13:00:00,244.01,244.18,243.93,243.93,11594.0,241.2334,241.4015,241.1543,241.1543,11594.0
2025-02-06 13:10:00,244.0,244.16,244.0,244.07,6942.0,241.2235,241.3817,241.2235,241.2927,6942.0
2025-02-06 13:20:00,244.07,244.28,243.96,244.03,13042.0,241.2927,241.5003,241.184,241.2532,13042.0
2025-02-06 13:30:00,244.1,244.13,243.95,243.96,6727.0,241.3224,241.352,241.1741,241.184,6727.0
2025-02-06 13:40:00,243.96,244.18,243.91,244.05,9171.0,241.184,241.4015,241.1345,241.2729,9171.0
2025-02-06 13:50:00,243.96,244.26,243.94,244.06,12014.0,241.184,241.4805,241.1642,241.2828,12014.0
2025-02-06 14:00:00,244.05,244.29,244.03,244.18,12683.0,241.2729,241.5102,241.2532,241.4015,12683.0
2025-02-06 14:10:00,244.18,244.18,243.67,243.77,12506.0,241.4015,241.4015,240.8973,240.9961,12506.0
2025-02-06 14:20:00,243.81,243.81,243.55,243.7,7503.0,241.0357,241.0357,240.7786,240.9269,7503.0
2025-02-06 14:30:00,243.68,243.68,243.21,243.45,19846.0,240.9071,240.9071,240.4425,240.6798,19846.0
2025-02-06 14:40:00,243.42,243.45,242.94,243.0,28981.0,240.6501,240.6798,240.1756,240.2349,28981.0
2025-02-06 14:50:00,243.04,243.08,242.82,242.9,23506.0,240.2744,240.314,240.0569,240.136,23506.0
2025-02-06 15:00:00,242.88,243.03,242.77,243.0,8370.0,240.1162,240.2645,240.0075,240.2349,8370.0
2025-02-06 15:10:00,242.97,243.29,242.97,243.08,23868.0,240.2052,240.5216,240.2052,240.314,23868.0
2025-02-06 15:20:00,243.03,243.25,243.01,243.03,14952.0,240.2645,240.482,240.2448,240.2645,14952.0
2025-02-06 15:30:00,243.07,243.23,242.89,243.01,25725.0,240.3041,240.4623,240.1261,240.2448,25725.0
2025-02-06 15:40:00,243.04,243.52,242.92,243.52,20557.0,240.2744,240.749,240.1558,240.749,20557.0
2025-02-06 15:50:00,243.6,244.0,243.46,243.57,98071.0,240.8281,241.2235,240.6896,240.7984,98071.0
2025-02-07 09:30:00,243.99,243.99,241.83,241.95,43249.0,241.2136,241.2136,239.0782,239.1968,43249.0
2025-02-07 09:40:00,242.07,243.25,241.51,243.0,24077.0,239.3155,240.482,238.7618,240.2349,24077.0
2025-02-07 09:50:00,243.02,244.12,243.01,244.08,25540.0,240.2547,241.3421,240.2448,241.3026,25540.0
2025-02-07 10:00:00,243.74,243.92,242.56,242.83,78789.0,240.9665,241.1444,239.7999,240.0668,78789.0
2025-02-07 10:10:00,242.63,243.2,241.71,243.03,58489.0,239.8691,240.4326,238.9596,240.2645,58489.0
2025-02-07 10:20:00,242.86,243.22,242.67,242.84,30980.0,240.0965,240.4524,239.9086,240.0767,30980.0
2025-02-07 10:30:00,242.66,243.32,242.66,243.04,32123.0,239.8988,240.5512,239.8988,240.2744,32123.0
2025-02-07 10:40:00,243.08,243.26,242.77,242.89,31345.0,240.314,240.4919,240.0075,240.1261,31345.0
2025-02-07 10:50:00,242.99,243.24,241.93,242.38,24499.0,240.225,240.4722,239.1771,239.6219,24499.0
2025-02-07 11:00:00,242.26,242.55,242.06,242.44,38807.0,239.5033,239.79,239.3056,239.6813,38807.0
2025-02-07 11:10:00,242.58,243.25,242.35,243.17,29373.0,239.8197,240.482,239.5923,240.4029,29373.0
2025-02-07 11:20:00,243.23,243.32,242.04,242.11,52514.0,240.4623,240.5512,239.2858,239.355,52514.0
2025-02-07 11:30:00,242.11,242.99,242.11,242.5,35700.0,239.355,240.225,239.355,239.7406,35700.0
2025-02-07 11:40:00,242.62,242.62,242.0,242.0,11575.0,239.8592,239.8592,239.2463,239.2463,11575.0
2025-02-07 11:50:00,242.08,242.23,241.92,241.98,26231.0,239.3254,239.4736,239.1672,239.2265,26231.0
2025-02-07 12:00:00,241.92,242.41,241.83,242.23,55847.0,239.1672,239.6516,239.0782,239.4736,55847.0
2025-02-07 12:10:00,242.24,242.5,241.82,242.05,17616.0,239.4835,239.7406,239.0683,239.2957,17616.0
2025-02-07 12:20:00,242.09,242.3,241.8,241.8,17979.0,239.3352,239.5428,239.0485,239.0485,17979.0
2025-02-07 12:30:00,241.79,241.92,241.7,241.77,5334.0,239.0387,239.1672,238.9497,239.0189,5334.0
2025-02-07 12:40:00,241.81,241.99,241.67,241.95,15203.0,239.0584,239.2364,238.92,239.1968,15203.0
2025-02-07 12:50:00,241.95,242.31,241.81,242.03,12023.0,239.1968,239.5527,239.0584,239.2759,12023.0
2025-02-07 13:00:00,242.0,242.27,241.93,242.21,3154.0,239.2463,239.5132,239.1771,239.4539,3154.0
2025-02-07 13:10:00,242.27,242.4,242.17,242.17,6059.0,239.5132,239.6417,239.4143,239.4143,6059.0
2025-02-07 13:20:00,242.27,242.27,241.9,241.99,6786.0,239.5132,239.5132,239.1474,239.2364,6786.0
2025-02-07 13:30:00,242.08,242.37,242.0,242.09,11592.0,239.3254,239.6121,239.2463,239.3352,11592.0
2025-02-07 13:40:00,242.14,242.14,241.66,241.93,18069.0,239.3847,239.3847,238.9101,239.1771,18069.0
2025-02-07 13:50:00,241.93,241.95,241.58,241.59,9789.0,239.1771,239.1968,238.831,238.8409,9789.0
2025-02-07 14:00:00,241.6,241.69,241.44,241.68,12503.0,238.8508,238.9398,238.6926,238.9299,12503.0
2025-02-07 14:10:00,241.7,241.83,241.3,241.42,14442.0,238.9497,239.0782,238.5542,238.6729,14442.0
2025-02-07 14:20:00,241.5,241.52,241.23,241.37,12976.0,238.752,238.7717,238.485,238.6234,12976.0
2025-02-07 14:30:00,241.3,241.62,241.26,241.47,17214.0,238.5542,238.8706,238.5147,238.7223,17214.0
2025-02-07 14:40:00,241.51,241.66,241.44,241.52,16501.0,238.7618,238.9101,238.6926,238.7717,16501.0
2025-02-07 14:50:00,241.57,241.57,241.26,241.32,12646.0,238.8212,238.8212,238.5147,238.574,12646.0
2025-02-07 15:00:00,241.32,241.37,240.97,241.02,36086.0,238.574,238.6234,238.228,238.2774,36086.0
2025-02-07 15:10:00,241.03,241.05,240.79,240.92,14447.0,238.2873,238.3071,238.05,238.1786,14447.0
2025-02-07 15:20:00,241.0,241.38,241.0,241.3,15442.0,238.2576,238.6333,238.2576,238.5542,15442.0
2025-02-07 15:30:00,241.35,241.56,241.08,241.19,22597.0,238.6037,238.8113,238.3367,238.4455,22597.0
2025-02-07 15:40:00,241.17,241.85,241.04,241.82,26511.0,238.4257,239.098,238.2972,239.0683,26511.0
2025-02-07 15:50:00,241.99,243.0,241.77,242.07,159107.0,239.2364,240.2349,239.0189,239.3155,159107.0
2025-02-10 09:30:00,243.77,244.02,242.1,242.24,52882.0,240.9961,241.2433,239.3451,239.4835,52882.0
2025-02-10 09:40:00,242.24,242.82,242.24,242.75,12482.0,239.4835,240.0569,239.4835,239.9877,12482.0
2025-02-10 09:50:00,242.78,243.05,242.35,242.4,27437.0,240.0174,240.2843,239.5923,239.6417,27437.0
2025-02-10 10:00:00,242.4,242.56,241.88,241.88,20174.0,239.6417,239.7999,239.1276,239.1276,20174.0
2025-02-10 10:10:00,241.96,242.12,241.74,241.84,14886.0,239.2067,239.3649,238.9892,239.0881,14886.0
2025-02-10 10:20:00,241.84,242.05,241.58,241.97,12008.0,239.0881,239.2957,238.831,239.2166,12008.0
2025-02-10 10:30:00,241.96,242.1,241.88,242.07,19460.0,239.2067,239.3451,239.1276,239.3155,19460.0
2025-02-10 10:40:00,242.07,242.68,241.99,242.28,13722.0,239.3155,239.9185,239.2364,239.5231,13722.0
2025-02-10 10:50:00,242.44,242.79,242.27,242.57,14360.0,239.6813,240.0273,239.5132,239.8098,14360.0
2025-02-10 11:00:00,242.63,243.01,242.57,243.0,18557.0,239.8691,240.2448,239.8098,240.2349,18557.0
2025-02-10 11:10:00,243.0,243.01,242.53,242.7,12942.0,240.2349,240.2448,239.7702,239.9383,12942.0
2025-02-10 11:20:00,242.7,243.06,242.64,242.86,21910.0,239.9383,240.2942,239.879,240.0965,21910.0
2025-02-10 11:30:00,242.95,243.04,242.68,242.87,10137.0,240.1855,240.2744,239.9185,240.1064,10137.0
2025-02-10 11:40:00,242.89,242.97,242.78,242.87,7199.0,240.1261,240.2052,240.0174,240.1064,7199.0
2025-02-10 11:50:00,242.87,243.34,242.85,243.2,19364.0,240.1064,240.571,240.0866,240.4326,19364.0
2025-02-10 12:00:00,243.2,243.43,242.95,243.05,26390.0,240.4326,240.66,240.1855,240.2843,26390.0
2025-02-10 12:10:00,243.04,243.04,242.81,242.95,8981.0,240.2744,240.2744,240.047,240.1855,8981.0
2025-02-10 12:20:00,243.01,243.08,242.75,242.83,9530.0,240.2448,240.314,239.9877,240.0668,9530.0
2025-02-10 12:30:00,242.88,242.89,242.63,242.83,8109.0,240.1162,240.1261,239.8691,240.0668,8109.0
2025-02-10 12:40:00,242.87,243.18,242.87,242.94,18006.0,240.1064,240.4128,240.1064,240.1756,18006.0
2025-02-10 12:50:00,242.85,243.04,242.74,242.84,7391.0,240.0866,240.2744,239.9778,240.0767,7391.0
2025-02-10 13:00:00,242.84,243.08,242.84,243.0,9842.0,240.0767,240.314,240.0767,240.2349,9842.0
2025-02-10 13:10:00,243.0,243.46,242.93,243.34,26087.0,240.2349,240.6896,240.1657,240.571,26087.0
2025-02-10 13:20:00,243.31,243.66,243.28,243.44,10201.0,240.5414,240.8874,240.5117,240.6699,10201.0
2025-02-10 13:30:00,243.36,243.43,243.26,243.39,6465.0,240.5908,240.66,240.4919,240.6204,6465.0
2025-02-10 13:40:00,243.39,244.13,243.38,244.13,16181.0,240.6204,241.352,240.6106,241.352,16181.0
2025-02-10 13:50:00,244.14,244.28,243.74,243.8,16408.0,241.3619,241.5003,240.9665,241.0258,16408.0
2025-02-10 14:00:00,243.78,243.95,243.61,243.94,11705.0,241.006,241.1741,240.8379,241.1642,11705.0
2025-02-10 14:10:00,243.94,244.0,243.87,243.96,11830.0,241.1642,241.2235,241.095,241.184,11830.0
2025-02-10 14:20:00,243.96,244.13,243.74,243.76,33654.0,241.184,241.352,240.9665,240.9862,33654.0
2025-02-10 14:30:00,243.73,244.04,243.7,243.9,34754.0,240.9566,241.2631,240.9269,241.1246,34754.0
2025-02-10 14:40:00,243.87,243.91,243.71,243.79,13117.0,241.095,241.1345,240.9368,241.0159,13117.0
2025-02-10 14:50:00,243.79,243.82,243.53,243.53,13464.0,241.0159,241.0456,240.7589,240.7589,13464.0
2025-02-10 15:00:00,243.53,243.71,243.42,243.45,53946.0,240.7589,240.9368,240.6501,240.6798,53946.0
2025-02-10 15:10:00,243.48,243.77,243.43,243.52,17510.0,240.7094,240.9961,240.66,240.749,17510.0
2025-02-10 15:20:00,243.46,243.46,243.25,243.31,31797.0,240.6896,240.6896,240.482,240.5414,31797.0
2025-02-10 15:30:00,243.34,243.49,243.23,243.34,48657.0,240.571,240.7193,240.4623,240.571,48657.0
2025-02-10 15:40:00,243.34,243.96,243.34,243.88,42515.0,240.571,241.184,240.571,241.1049,42515.0
2025-02-10 15:50:00,243.89,244.5,243.73,244.33,157324.0,241.1148,241.7178,240.9566,241.5498,157324.0
2025-02-11 09:30:00,244.79,245.17,243.86,245.08,101385.0,242.0045,242.3802,241.0851,242.2912,101385.0
2025-02-11 09:40:00,245.06,245.7,244.71,245.7,43775.0,242.2714,242.9042,241.9254,242.9042,43775.0
2025-02-11 09:50:00,245.73,245.94,245.03,245.49,59361.0,242.9338,243.1414,242.2418,242.6966,59361.0
2025-02-11 10:00:00,245.65,246.2,245.48,245.77,53425.0,242.8547,243.3985,242.6867,242.9734,53425.0
2025-02-11 10:10:00,245.66,246.09,245.35,246.0,38560.0,242.8646,243.2897,242.5581,243.2007,38560.0
2025-02-11 10:20:00,246.09,246.2,245.87,246.0,46191.0,243.2897,243.3985,243.0722,243.2007,46191.0
2025-02-11 10:30:00,245.96,246.42,245.85,246.14,34275.0,243.1612,243.616,243.0525,243.3392,34275.0
2025-02-11 10:40:00,246.14,246.38,245.98,246.18,24023.0,243.3392,243.5764,243.181,243.3787,24023.0
2025-02-11 10:50:00,246.18,246.79,246.18,246.49,42403.0,243.3787,243.9818,243.3787,243.6852,42403.0
2025-02-11 11:00:00,246.52,247.05,246.39,246.95,32939.0,243.7148,244.2388,243.5863,244.1399,32939.0
2025-02-11 11:10:00,246.91,246.94,246.43,246.59,22515.0,244.1004,244.1301,243.6259,243.784,22515.0
2025-02-11 11:20:00,246.51,247.32,246.49,247.11,24031.0,243.7049,244.5057,243.6852,244.2981,24031.0
2025-02-11 11:30:00,247.11,247.2,246.55,246.62,27477.0,244.2981,244.3871,243.7445,243.8137,27477.0
2025-02-11 11:40:00,246.65,247.01,246.62,246.96,16880.0,243.8434,244.1993,243.8137,244.1498,16880.0
2025-02-11 11:50:00,246.95,247.12,246.81,247.09,21138.0,244.1399,244.308,244.0015,244.2783,21138.0
2025-02-11 12:00:00,247.16,247.43,246.96,247.09,18397.0,244.3475,244.6145,244.1498,244.2783,18397.0
2025-02-11 12:10:00,247.0,247.31,246.82,247.17,45231.0,244.1894,244.4958,244.0114,244.3574,45231.0
2025-02-11 12:20:00,247.13,247.15,246.49,246.62,50768.0,244.3179,244.3377,243.6852,243.8137,50768.0
2025-02-11 12:30:00,246.62,246.62,246.29,246.39,23245.0,243.8137,243.8137,243.4874,243.5863,23245.0
2025-02-11 12:40:00,246.4,246.4,246.11,246.24,15275.0,243.5962,243.5962,243.3095,243.438,15275.0
2025-02-11 12:50:00,246.23,246.3,246.16,246.23,11032.0,243.4281,243.4973,243.3589,243.4281,11032.0
2025-02-11 13:00:00,246.23,246.46,246.19,246.28,25373.0,243.4281,243.6555,243.3886,243.4776,25373.0
2025-02-11 13:10:00,246.27,246.35,246.12,246.12,17637.0,243.4677,243.5468,243.3194,243.3194,17637.0
2025-02-11 13:20:00,246.14,246.21,245.93,246.19,25040.0,243.3392,243.4084,243.1315,243.3886,25040.0
2025-02-11 13:30:00,246.14,246.56,246.14,246.2,34477.0,243.3392,243.7544,243.3392,243.3985,34477.0
2025-02-11 13:40:00,246.08,246.28,245.91,245.93,47054.0,243.2798,243.4776,243.1118,243.1315,47054.0
2025-02-11 13:50:00,245.87,246.04,245.8,245.92,25383.0,243.0722,243.2403,243.003,243.1217,25383.0
2025-02-11 14:00:00,245.92,246.0,245.81,245.93,43047.0,243.1217,243.2007,243.0129,243.1315,43047.0
2025-02-11 14:10:00,245.96,246.11,245.89,245.9,18480.0,243.1612,243.3095,243.092,243.1019,18480.0
2025-02-11 14:20:00,245.85,246.1,245.82,245.91,37146.0,243.0525,243.2996,243.0228,243.1118,37146.0
2025-02-11 14:30:00,245.91,246.45,245.91,246.42,22995.0,243.1118,243.6456,243.1118,243.616,22995.0
2025-02-11 14:40:00,246.41,246.72,246.37,246.54,33175.0,243.6061,243.9126,243.5665,243.7346,33175.0
2025-02-11 14:50:00,246.54,246.87,246.52,246.69,32177.0,243.7346,244.0608,243.7148,243.8829,32177.0
2025-02-11 15:00:00,246.7,246.75,246.3,246.36,21257.0,243.8928,243.9422,243.4973,243.5567,21257.0
2025-02-11 15:10:00,246.38,246.94,246.35,246.84,28876.0,243.5764,244.1301,243.5468,244.0312,28876.0
2025-02-11 15:20:00,246.88,247.06,246.74,247.01,39124.0,244.0707,244.2487,243.9323,244.1993,39124.0
2025-02-11 15:30:00,247.01,247.83,247.0,247.81,68075.0,244.1993,245.0099,244.1894,244.9902,68075.0
2025-02-11 15:40:00,247.81,247.99,247.5,247.55,79033.0,244.9902,245.1681,244.6837,244.7331,79033.0
2025-02-11 15:50:00,247.6,247.9,247.48,247.81,216347.0,244.7825,245.0791,244.6639,244.9902,216347.0
2025-02-12 09:30:00,243.35,245.13,243.35,244.73,88414.0,240.5809,242.3406,240.5809,241.9452,88414.0
2025-02-12 09:40:00,244.62,244.77,244.01,244.19,17545.0,241.8365,241.9847,241.2334,241.4113,17545.0
2025-02-12 09:50:00,244.21,245.6,244.2,245.6,40364.0,241.4311,242.8053,241.4212,242.8053,40364.0
2025-02-12 10:00:00,245.62,245.63,244.93,245.38,45580.0,242.8251,242.835,242.1429,242.5878,45580.0
2025-02-12 10:10:00,245.4,245.54,245.01,245.54,39877.0,242.6076,242.746,242.222,242.746,39877.0
2025-02-12 10:20:00,245.66,245.71,245.0,245.26,34265.0,242.8646,242.914,242.2121,242.4692,34265.0
2025-02-12 10:30:00,245.26,245.86,245.09,245.73,31305.0,242.4692,243.0623,242.3011,242.9338,31305.0
2025-02-12 10:40:00,245.74,245.74,245.37,245.48,19293.0,242.9437,242.9437,242.5779,242.6867,19293.0
2025-02-12 10:50:00,245.49,245.99,245.47,245.85,17735.0,242.6966,243.1909,242.6768,243.0525,17735.0
2025-02-12 11:00:00,245.87,245.87,244.74,244.79,25497.0,243.0722,243.0722,241.9551,242.0045,25497.0
2025-02-12 11:10:00,244.78,245.0,244.57,245.0,29092.0,241.9946,242.2121,241.787,242.2121,29092.0
2025-02-12 11:20:00,245.03,245.06,244.6,244.7,35915.0,242.2418,242.2714,241.8167,241.9155,35915.0
2025-02-12 11:30:00,244.61,245.07,244.55,245.02,17781.0,241.8266,242.2813,241.7672,242.2319,17781.0
2025-02-12 11:40:00,245.07,245.6,244.88,245.58,8103.0,242.2813,242.8053,242.0935,242.7855,8103.0
2025-02-12 11:50:00,245.59,246.33,245.59,246.25,19361.0,242.7954,243.527,242.7954,243.4479,19361.0
2025-02-12 12:00:00,246.21,246.41,246.08,246.25,25619.0,243.4084,243.6061,243.2798,243.4479,25619.0
2025-02-12 12:10:00,246.26,246.61,245.98,246.42,12295.0,243.4578,243.8038,243.181,243.616,12295.0
2025-02-12 12:20:00,246.39,246.57,246.27,246.57,15901.0,243.5863,243.7643,243.4677,243.7643,15901.0
2025-02-12 12:30:00,246.47,246.95,246.45,246.95,21145.0,243.6654,244.1399,243.6456,244.1399,21145.0
2025-02-12 12:40:00,246.94,247.01,246.6,246.95,28338.0,244.1301,244.1993,243.7939,244.1399,28338.0
2025-02-12 12:50:00,246.96,247.29,246.94,247.28,15934.0,244.1498,244.4761,244.1301,244.4662,15934.0
2025-02-12 13:00:00,247.26,247.34,246.97,247.33,29761.0,244.4464,244.5255,244.1597,244.5156,29761.0
2025-02-12 13:10:00,247.26,247.56,246.98,247.44,51933.0,244.4464,244.743,244.1696,244.6244,51933.0
2025-02-12 13:20:00,247.48,247.84,247.34,247.41,42706.0,244.6639,245.0198,244.5255,244.5947,42706.0
2025-02-12 13:30:00,247.42,247.87,247.32,247.8,16088.0,244.6046,245.0495,244.5057,244.9803,16088.0
2025-02-12 13:40:00,247.78,247.78,247.3,247.31,14682.0,244.9605,244.9605,244.486,244.4958,14682.0
2025-02-12 13:50:00,247.31,247.34,246.93,247.19,17019.0,244.4958,244.5255,244.1202,244.3772,17019.0
2025-02-12 14:00:00,247.13,247.59,247.13,247.43,36800.0,244.3179,244.7727,244.3179,244.6145,36800.0
2025-02-12 14:10:00,247.41,247.49,247.27,247.49,21175.0,244.5947,244.6738,244.4563,244.6738,21175.0
2025-02-12 14:20:00,247.43,248.06,247.39,247.81,26423.0,244.6145,245.2373,244.5749,244.9902,26423.0
2025-02-12 14:30:00,247.81,247.91,247.59,247.66,21233.0,244.9902,245.089,244.7727,244.8419,21233.0
2025-02-12 14:40:00,247.66,248.37,247.45,248.2,47492.0,244.8419,245.5438,244.6342,245.3757,47492.0
2025-02-12 14:50:00,248.24,248.42,247.85,247.96,79767.0,245.4153,245.5932,245.0297,245.1384,79767.0
2025-02-12 15:00:00,247.97,248.05,247.77,247.93,19324.0,245.1483,245.2274,244.9506,245.1088,19324.0
2025-02-12 15:10:00,247.9,248.59,247.9,248.55,42719.0,245.0791,245.7613,245.0791,245.7217,42719.0
2025-02-12 15:20:00,248.59,248.73,248.35,248.57,51174.0,245.7613,245.8997,245.524,245.7415,51174.0
2025-02-12 15:30:00,248.52,248.69,248.33,248.53,53273.0,245.6921,245.8601,245.5042,245.702,53273.0
2025-02-12 15:40:00,248.51,248.68,248.35,248.53,61605.0,245.6822,245.8503,245.524,245.702,61605.0
2025-02-12 15:50:00,248.55,249.23,248.24,248.46,176072.0,245.7217,246.394,245.4153,245.6328,176072.0
2025-02-13 09:30:00,249.17,249.49,247.35,247.8,42939.0,246.3347,246.651,244.5354,244.9803,42939.0
2025-02-13 09:40:00,247.77,248.59,247.48,248.24,11929.0,244.9506,245.7613,244.6639,245.4153,11929.0
2025-02-13 09:50:00,248.31,248.31,247.79,247.89,15633.0,245.4845,245.4845,244.9704,245.0692,15633.0
2025-02-13 10:00:00,247.89,248.15,247.6,247.79,12301.0,245.0692,245.3263,244.7825,244.9704,12301.0
2025-02-13 10:10:00,247.8,248.44,247.79,248.39,17647.0,244.9803,245.613,244.9704,245.5636,17647.0
2025-02-13 10:20:00,248.42,248.6,248.14,248.28,14495.0,245.5932,245.7712,245.3164,245.4548,14495.0
2025-02-13 10:30:00,248.28,248.53,247.96,247.96,35882.0,245.4548,245.702,245.1384,245.1384,35882.0
2025-02-13 10:40:00,248.06,248.29,247.93,248.06,11466.0,245.2373,245.4647,245.1088,245.2373,11466.0
2025-02-13 10:50:00,248.09,248.24,247.64,247.93,13119.0,245.267,245.4153,244.8221,245.1088,13119.0
2025-02-13 11:00:00,248.03,249.35,248.03,249.34,19255.0,245.2076,246.5126,245.2076,246.5027,19255.0
2025-02-13 11:10:00,249.28,249.51,249.18,249.42,13668.0,246.4434,246.6708,246.3446,246.5818,13668.0
2025-02-13 11:20:00,249.33,249.46,248.65,248.75,12612.0,246.4929,246.6214,245.8206,245.9195,12612.0
2025-02-13 11:30:00,248.73,249.17,248.67,249.17,12252.0,245.8997,246.3347,245.8404,246.3347,12252.0
2025-02-13 11:40:00,249.19,249.2,248.9,249.02,16876.0,246.3544,246.3643,246.0677,246.1864,16876.0
2025-02-13 11:50:00,249.04,249.18,248.84,249.17,25831.0,246.2062,246.3446,246.0084,246.3347,25831.0
2025-02-13 12:00:00,249.19,249.57,249.02,249.45,30917.0,246.3544,246.7301,246.1864,246.6115,30917.0
2025-02-13 12:10:00,249.46,249.55,249.27,249.55,9322.0,246.6214,246.7104,246.4335,246.7104,9322.0
2025-02-13 12:20:00,249.55,250.1,249.55,249.8,31327.0,246.7104,247.2541,246.7104,246.9575,31327.0
2025-02-13 12:30:00,249.84,249.95,249.52,249.91,37039.0,246.9971,247.1058,246.6807,247.0663,37039.0
2025-02-13 12:40:00,249.91,250.18,249.9,250.14,16112.0,247.0663,247.3332,247.0564,247.2936,16112.0
2025-02-13 12:50:00,250.13,250.19,249.59,249.59,27342.0,247.2838,247.3431,246.7499,246.7499,27342.0
2025-02-13 13:00:00,249.59,249.92,249.52,249.82,16907.0,246.7499,247.0761,246.6807,246.9773,16907.0
2025-02-13 13:10:00,249.87,250.39,249.86,250.11,15318.0,247.0267,247.5408,247.0168,247.264,15318.0
2025-02-13 13:20:00,250.16,250.37,250.09,250.22,16421.0,247.3134,247.521,247.2442,247.3727,16421.0
2025-02-13 13:30:00,250.18,250.37,250.11,250.25,20423.0,247.3332,247.521,247.264,247.4024,20423.0
2025-02-13 13:40:00,250.25,250.46,250.13,250.4,17464.0,247.4024,247.61,247.2838,247.5507,17464.0
2025-02-13 13:50:00,250.44,250.56,250.23,250.37,10944.0,247.5902,247.7089,247.3826,247.521,10944.0
2025-02-13 14:00:00,250.39,250.67,250.34,250.59,14964.0,247.5408,247.8176,247.4914,247.7385,14964.0
2025-02-13 14:10:00,250.57,251.12,250.56,251.0,34647.0,247.7187,248.2625,247.7089,248.1439,34647.0
2025-02-13 14:20:00,251.0,251.31,250.91,251.21,20869.0,248.1439,248.4503,248.0549,248.3515,20869.0
2025-02-13 14:30:00,251.27,251.44,251.19,251.35,19113.0,248.4108,248.5788,248.3317,248.4899,19113.0
2025-02-13 14:40:00,251.3,251.35,251.14,251.17,23436.0,248.4404,248.4899,248.2823,248.3119,23436.0
2025-02-13 14:50:00,251.17,251.37,251.12,251.32,20787.0,248.3119,248.5096,248.2625,248.4602,20787.0
2025-02-13 15:00:00,251.37,251.59,251.27,251.52,35111.0,248.5096,248.7271,248.4108,248.6579,35111.0
2025-02-13 15:10:00,251.48,251.82,251.43,251.77,43705.0,248.6184,248.9545,248.569,248.9051,43705.0
2025-02-13 15:20:00,251.76,251.84,251.56,251.75,48115.0,248.8952,248.9743,248.6975,248.8853,48115.0
2025-02-13 15:30:00,251.74,251.74,251.19,251.3,40313.0,248.8754,248.8754,248.3317,248.4404,40313.0
2025-02-13 15:40:00,251.3,251.3,250.95,251.13,53691.0,248.4404,248.4404,248.0944,248.2724,53691.0
2025-02-13 15:50:00,251.14,251.45,250.85,250.97,273442.0,248.2823,248.5887,247.9956,248.1142,273442.0
2025-02-14 09:30:00,251.49,252.89,251.49,252.41,47622.0,248.6283,250.0123,248.6283,249.5378,47622.0
2025-02-14 09:40:00,252.37,253.0,252.08,252.84,22138.0,249.4983,250.1211,249.2116,249.9629,22138.0
2025-02-14 09:50:00,252.83,253.2,252.69,252.84,45362.0,249.953,250.3188,249.8146,249.9629,45362.0
2025-02-14 10:00:00,252.84,252.97,251.85,251.86,52373.0,249.9629,250.0914,248.9842,248.9941,52373.0
2025-02-14 10:10:00,251.82,251.95,251.22,251.34,18367.0,248.9545,249.083,248.3613,248.48,18367.0
2025-02-14 10:20:00,251.07,251.44,250.97,251.11,11539.0,248.2131,248.5788,248.1142,248.2526,11539.0
2025-02-14 10:30:00,251.23,251.31,250.85,251.07,15003.0,248.3712,248.4503,247.9956,248.2131,15003.0
2025-02-14 10:40:00,251.0,251.39,250.82,251.36,14665.0,248.1439,248.5294,247.9659,248.4998,14665.0
2025-02-14 10:50:00,251.34,251.43,250.62,250.79,29007.0,248.48,248.569,247.7682,247.9362,29007.0
2025-02-14 11:00:00,250.73,251.12,250.66,251.02,13800.0,247.8769,248.2625,247.8077,248.1636,13800.0
2025-02-14 11:10:00,251.0,251.14,250.78,250.88,40388.0,248.1439,248.2823,247.9264,248.0252,40388.0
2025-02-14 11:20:00,250.92,250.92,250.62,250.8,8554.0,248.0648,248.0648,247.7682,247.9461,8554.0
2025-02-14 11:30:00,250.8,250.99,250.52,250.99,18873.0,247.9461,248.134,247.6693,248.134,18873.0
2025-02-14 11:40:00,251.01,251.03,250.66,251.03,7551.0,248.1537,248.1735,247.8077,248.1735,7551.0
2025-02-14 11:50:00,251.03,251.15,250.89,251.13,16979.0,248.1735,248.2921,248.0351,248.2724,16979.0
2025-02-14 12:00:00,251.07,251.17,250.97,251.02,8453.0,248.2131,248.3119,248.1142,248.1636,8453.0
2025-02-14 12:10:00,250.91,251.08,250.85,251.05,13991.0,248.0549,248.2229,247.9956,248.1933,13991.0
2025-02-14 12:20:00,251.05,251.15,250.91,250.93,21328.0,248.1933,248.2921,248.0549,248.0746,21328.0
2025-02-14 12:30:00,250.92,251.77,250.91,251.24,61002.0,248.0648,248.9051,248.0549,248.3811,61002.0
2025-02-14 12:40:00,251.24,251.24,250.65,250.66,21446.0,248.3811,248.3811,247.7978,247.8077,21446.0
2025-02-14 12:50:00,250.69,250.76,250.4,250.52,9840.0,247.8374,247.9066,247.5507,247.6693,9840.0
2025-02-14 13:00:00,250.46,250.52,250.3,250.46,7720.0,247.61,247.6693,247.4518,247.61,7720.0
2025-02-14 13:10:00,250.46,250.84,250.45,250.77,6382.0,247.61,247.9857,247.6001,247.9165,6382.0
2025-02-14 13:20:00,250.81,250.88,250.62,250.66,8896.0,247.956,248.0252,247.7682,247.8077,8896.0
2025-02-14 13:30:00,250.79,251.0,250.7,250.98,5732.0,247.9362,248.1439,247.8473,248.1241,5732.0
2025-02-14 13:40:00,251.0,251.1,250.91,251.1,9877.0,248.1439,248.2427,248.0549,248.2427,9877.0
2025-02-14 13:50:00,251.1,251.1,250.93,251.0,8226.0,248.2427,248.2427,248.0746,248.1439,8226.0
2025-02-14 14:00:00,251.0,251.05,250.78,250.78,10266.0,248.1439,248.1933,247.9264,247.9264,10266.0
2025-02-14 14:10:00,250.76,250.83,250.63,250.65,8872.0,247.9066,247.9758,247.7781,247.7978,8872.0
2025-02-14 14:20:00,250.61,250.61,250.31,250.4,15523.0,247.7583,247.7583,247.4617,247.5507,15523.0
2025-02-14 14:30:00,250.35,250.4,250.14,250.15,8551.0,247.5012,247.5507,247.2936,247.3035,8551.0
2025-02-14 14:40:00,250.15,250.22,249.93,249.93,15787.0,247.3035,247.3727,247.086,247.086,15787.0
2025-02-14 14:50:00,249.86,249.96,249.66,249.7,14864.0,247.0168,247.1157,246.8191,246.8586,14864.0
2025-02-14 15:00:00,249.71,249.81,249.4,249.41,19509.0,246.8685,246.9674,246.5621,246.5719,19509.0
2025-02-14 15:10:00,249.43,249.69,249.27,249.49,25015.0,246.5917,246.8488,246.4335,246.651,25015.0
2025-02-14 15:20:00,249.49,249.55,249.32,249.45,17732.0,246.651,246.7104,246.483,246.6115,17732.0
2025-02-14 15:30:00,249.43,249.93,249.32,249.85,23558.0,246.5917,247.086,246.483,247.0069,23558.0
2025-02-14 15:40:00,249.87,249.87,249.36,249.42,24426.0,247.0267,247.0267,246.5225,246.5818,24426.0
2025-02-14 15:50:00,249.45,249.52,249.1,249.12,111392.0,246.6115,246.6807,246.2655,246.2852,111392.0
2025-02-18 09:30:00,250.0,251.0,248.44,249.3,64966.0,247.1552,248.1439,245.613,246.4632,64966.0
2025-02-18 09:40:00,249.34,250.49,249.17,250.28,34929.0,246.5027,247.6397,246.3347,247.432,34929.0
2025-02-18 09:50:00,250.13,250.24,249.66,249.97,22188.0,247.2838,247.3925,246.8191,247.1256,22188.0
2025-02-18 10:00:00,250.06,250.47,249.57,250.05,23182.0,247.2145,247.6199,246.7301,247.2047,23182.0
2025-02-18 10:10:00,249.98,250.13,249.73,250.04,14588.0,247.1355,247.2838,246.8883,247.1948,14588.0
2025-02-18 10:20:00,250.05,250.55,249.77,250.5,16201.0,247.2047,247.699,246.9278,247.6495,16201.0
2025-02-18 10:30:00,250.4,250.97,250.33,250.84,13877.0,247.5507,248.1142,247.4815,247.9857,13877.0
2025-02-18 10:40:00,250.86,250.93,250.57,250.8,12368.0,248.0054,248.0746,247.7187,247.9461,12368.0
2025-02-18 10:50:00,250.79,250.96,250.52,250.64,13317.0,247.9362,248.1043,247.6693,247.7879,13317.0
2025-02-18 11:00:00,250.71,251.07,250.66,251.03,26582.0,247.8572,248.2131,247.8077,248.1735,26582.0
2025-02-18 11:10:00,251.03,251.41,251.03,251.41,17394.0,248.1735,248.5492,248.1735,248.5492,17394.0
2025-02-18 11:20:00,251.46,251.69,251.23,251.24,19006.0,248.5986,248.826,248.3712,248.3811,19006.0
2025-02-18 11:30:00,251.26,251.45,250.99,251.13,11783.0,248.4009,248.5887,248.134,248.2724,11783.0
2025-02-18 11:40:00,251.12,251.27,250.86,251.18,20562.0,248.2625,248.4108,248.0054,248.3218,20562.0
2025-02-18 11:50:00,251.14,251.25,250.97,251.06,14659.0,248.2823,248.391,248.1142,248.2032,14659.0
2025-02-18 12:00:00,251.14,251.45,250.98,251.31,8055.0,248.2823,248.5887,248.1241,248.4503,8055.0
2025-02-18 12:10:00,251.45,251.55,251.4,251.52,6330.0,248.5887,248.6876,248.5393,248.6579,6330.0
2025-02-18 12:20:00,251.56,251.73,251.52,251.57,37386.0,248.6975,248.8655,248.6579,248.7074,37386.0
2025-02-18 12:30:00,251.61,251.78,251.52,251.6,9624.0,248.7469,248.915,248.6579,248.737,9624.0
2025-02-18 12:40:00,251.53,251.53,251.27,251.28,16851.0,248.6678,248.6678,248.4108,248.4207,16851.0
2025-02-18 12:50:00,251.34,251.66,251.27,251.42,18840.0,248.48,248.7963,248.4108,248.5591,18840.0
2025-02-18 13:00:00,251.42,251.61,251.42,251.52,7357.0,248.5591,248.7469,248.5591,248.6579,7357.0
2025-02-18 13:10:00,251.57,251.62,251.36,251.36,10085.0,248.7074,248.7568,248.4998,248.4998,10085.0
2025-02-18 13:20:00,251.36,251.44,251.17,251.44,7819.0,248.4998,248.5788,248.3119,248.5788,7819.0
2025-02-18 13:30:00,251.43,251.43,251.22,251.34,10752.0,248.569,248.569,248.3613,248.48,10752.0
2025-02-18 13:40:00,251.3,251.74,251.3,251.44,10214.0,248.4404,248.8754,248.4404,248.5788,10214.0
2025-02-18 13:50:00,251.48,251.56,251.34,251.38,9777.0,248.6184,248.6975,248.48,248.5195,9777.0
2025-02-18 14:00:00,251.38,251.54,251.16,251.16,15050.0,248.5195,248.6777,248.302,248.302,15050.0
2025-02-18 14:10:00,251.22,251.6,251.21,251.41,15558.0,248.3613,248.737,248.3515,248.5492,15558.0
2025-02-18 14:20:00,251.39,251.43,250.84,250.84,12972.0,248.5294,248.569,247.9857,247.9857,12972.0
2025-02-18 14:30:00,250.9,251.15,250.84,251.11,8995.0,248.045,248.2921,247.9857,248.2526,8995.0
2025-02-18 14:40:00,251.16,251.3,251.09,251.09,11449.0,248.302,248.4404,248.2328,248.2328,11449.0
2025-02-18 14:50:00,251.12,251.23,251.03,251.03,12211.0,248.2625,248.3712,248.1735,248.1735,12211.0
2025-02-18 15:00:00,251.01,251.05,250.92,251.05,8827.0,248.1537,248.1933,248.0648,248.1933,8827.0
2025-02-18 15:10:00,251.0,251.16,250.85,251.13,17485.0,248.1439,248.302,247.9956,248.2724,17485.0
2025-02-18 15:20:00,251.14,251.3,251.13,251.24,13949.0,248.2823,248.4404,248.2724,248.3811,13949.0
2025-02-18 15:30:00,251.27,251.4,251.19,251.34,17076.0,248.4108,248.5393,248.3317,248.48,17076.0
2025-02-18 15:40:00,251.35,251.42,251.08,251.11,31108.0,248.4899,248.5591,248.2229,248.2526,31108.0
2025-02-18 15:50:00,251.14,251.61,250.81,251.17,108309.0,248.2823,248.7469,247.956,248.3119,108309.0
2025-02-19 09:30:00,249.65,250.26,246.78,247.71,71392.0,246.8092,247.4123,243.9719,244.8913,71392.0
2025-02-19 09:40:00,247.86,248.07,246.81,246.88,38651.0,245.0396,245.2472,244.0015,244.0707,38651.0
2025-02-19 09:50:00,246.99,247.34,246.3,246.98,55685.0,244.1795,244.5255,243.4973,244.1696,55685.0
2025-02-19 10:00:00,246.98,248.17,246.88,247.86,47739.0,244.1696,245.3461,244.0707,245.0396,47739.0
2025-02-19 10:10:00,247.79,248.89,247.68,247.9,60327.0,244.9704,246.0579,244.8616,245.0791,60327.0
2025-02-19 10:20:00,247.93,248.0,247.59,247.71,9256.0,245.1088,245.178,244.7727,244.8913,9256.0
2025-02-19 10:30:00,247.71,248.0,247.25,247.25,27152.0,244.8913,245.178,244.4365,244.4365,27152.0
2025-02-19 10:40:00,247.29,247.37,246.78,246.82,17687.0,244.4761,244.5552,243.9719,244.0114,17687.0
2025-02-19 10:50:00,246.75,246.9,245.77,246.36,44790.0,243.9422,244.0905,242.9734,243.5567,44790.0
2025-02-19 11:00:00,246.31,246.36,245.26,245.68,29951.0,243.5072,243.5567,242.4692,242.8844,29951.0
2025-02-19 11:10:00,245.76,245.84,245.34,245.34,12438.0,242.9635,243.0426,242.5483,242.5483,12438.0
2025-02-19 11:20:00,245.34,246.11,245.28,245.84,17442.0,242.5483,243.3095,242.4889,243.0426,17442.0
2025-02-19 11:30:00,245.82,245.98,245.54,245.59,16941.0,243.0228,243.181,242.746,242.7954,16941.0
2025-02-19 11:40:00,245.62,245.85,245.1,245.19,33204.0,242.8251,243.0525,242.311,242.4,33204.0
2025-02-19 11:50:00,245.22,245.36,244.92,245.32,13364.0,242.4296,242.568,242.133,242.5285,13364.0
2025-02-19 12:00:00,245.3,245.63,244.87,244.99,15240.0,242.5087,242.835,242.0836,242.2022,15240.0
2025-02-19 12:10:00,244.95,245.29,244.89,244.95,10907.0,242.1627,242.4988,242.1034,242.1627,10907.0
2025-02-19 12:20:00,244.95,245.1,244.7,245.0,16916.0,242.1627,242.311,241.9155,242.2121,16916.0
2025-02-19 12:30:00,245.0,245.1,244.63,244.67,13074.0,242.2121,242.311,241.8463,241.8859,13074.0
2025-02-19 12:40:00,244.71,244.95,244.4,244.95,32168.0,241.9254,242.1627,241.619,242.1627,32168.0
2025-02-19 12:50:00,245.06,245.21,244.84,244.96,9981.0,242.2714,242.4197,242.0539,242.1726,9981.0
2025-02-19 13:00:00,245.05,245.69,245.04,245.57,21094.0,242.2616,242.8943,242.2517,242.7756,21094.0
2025-02-19 13:10:00,245.57,245.57,245.12,245.56,15881.0,242.7756,242.7756,242.3308,242.7658,15881.0
2025-02-19 13:20:00,245.55,245.98,245.49,245.97,11038.0,242.7559,243.181,242.6966,243.1711,11038.0
2025-02-19 13:30:00,245.99,246.16,245.88,246.09,9208.0,243.1909,243.3589,243.0821,243.2897,9208.0
2025-02-19 13:40:00,246.05,246.11,245.52,245.57,21091.0,243.2502,243.3095,242.7262,242.7756,21091.0
2025-02-19 13:50:00,245.64,245.78,245.53,245.66,15203.0,242.8448,242.9833,242.7361,242.8646,15203.0
2025-02-19 14:00:00,245.66,245.75,245.53,245.73,12954.0,242.8646,242.9536,242.7361,242.9338,12954.0
2025-02-19 14:10:00,245.73,246.39,245.66,246.24,31347.0,242.9338,243.5863,242.8646,243.438,31347.0
2025-02-19 14:20:00,246.25,246.5,246.06,246.5,25597.0,243.4479,243.6951,243.2601,243.6951,25597.0
2025-02-19 14:30:00,246.53,246.64,246.37,246.53,20356.0,243.7247,243.8335,243.5665,243.7247,20356.0
2025-02-19 14:40:00,246.58,246.72,246.54,246.64,11129.0,243.7741,243.9126,243.7346,243.8335,11129.0
2025-02-19 14:50:00,246.64,246.7,246.49,246.68,14283.0,243.8335,243.8928,243.6852,243.873,14283.0
2025-02-19 15:00:00,246.66,246.68,246.35,246.36,10852.0,243.8532,243.873,243.5468,243.5567,10852.0
2025-02-19 15:10:00,246.36,246.4,246.11,246.33,10605.0,243.5567,243.5962,243.3095,243.527,10605.0
2025-02-19 15:20:00,246.33,247.28,246.32,247.21,29794.0,243.527,244.4662,243.5171,244.397,29794.0
2025-02-19 15:30:00,247.14,247.35,246.96,247.13,29510.0,244.3278,244.5354,244.1498,244.3179,29510.0
2025-02-19 15:40:00,247.14,247.38,247.06,247.17,30333.0,244.3278,244.565,244.2487,244.3574,30333.0
2025-02-19 15:50:00,247.2,247.74,246.77,247.02,127798.0,244.3871,244.9209,243.962,244.2091,127798.0
2025-02-20 09:30:00,246.58,246.81,246.09,246.56,34390.0,243.7741,244.0015,243.2897,243.7544,34390.0
2025-02-20 09:40:00,246.51,246.77,245.95,246.59,19099.0,243.7049,243.962,243.1513,243.784,19099.0
2025-02-20 09:50:00,246.71,247.32,246.58,247.06,28597.0,243.9027,244.5057,243.7741,244.2487,28597.0
2025-02-20 10:00:00,247.15,247.33,246.63,246.82,15832.0,244.3377,244.5156,243.8236,244.0114,15832.0
2025-02-20 10:10:00,246.85,247.19,246.51,246.53,9040.0,244.0411,244.3772,243.7049,243.7247,9040.0
2025-02-20 10:20:00,246.65,246.87,246.38,246.77,11315.0,243.8434,244.0608,243.5764,243.962,11315.0
2025-02-20 10:30:00,246.9,247.27,246.64,246.96,13289.0,244.0905,244.4563,243.8335,244.1498,13289.0
2025-02-20 10:40:00,246.95,246.95,246.52,246.77,11793.0,244.1399,244.1399,243.7148,243.962,11793.0
2025-02-20 10:50:00,246.72,246.86,246.29,246.36,8818.0,243.9126,244.051,243.4874,243.5567,8818.0
2025-02-20 11:00:00,246.36,246.36,245.56,245.76,12703.0,243.5567,243.5567,242.7658,242.9635,12703.0
2025-02-20 11:10:00,245.89,245.92,245.35,245.36,10561.0,243.092,243.1217,242.5581,242.568,10561.0
2025-02-20 11:20:00,245.38,245.94,245.34,245.94,20818.0,242.5878,243.1414,242.5483,243.1414,20818.0
2025-02-20 11:30:00,245.9,246.06,245.72,245.93,7289.0,243.1019,243.2601,242.9239,243.1315,7289.0
2025-02-20 11:40:00,245.88,246.16,245.87,246.02,20241.0,243.0821,243.3589,243.0722,243.2205,20241.0
2025-02-20 11:50:00,246.12,246.16,245.6,245.6,15272.0,243.3194,243.3589,242.8053,242.8053,15272.0
2025-02-20 12:00:00,245.58,245.85,245.48,245.73,16965.0,242.7855,243.0525,242.6867,242.9338,16965.0
2025-02-20 12:10:00,245.8,245.99,245.74,245.84,8190.0,243.003,243.1909,242.9437,243.0426,8190.0
2025-02-20 12:20:00,245.87,246.53,245.84,246.49,8083.0,243.0722,243.7247,243.0426,243.6852,8083.0
2025-02-20 12:30:00,246.41,246.56,246.19,246.19,8896.0,243.6061,243.7544,243.3886,243.3886,8896.0
2025-02-20 12:40:00,246.25,246.42,246.12,246.27,19593.0,243.4479,243.616,243.3194,243.4677,19593.0
2025-02-20 12:50:00,246.27,246.51,246.22,246.35,12579.0,243.4677,243.7049,243.4182,243.5468,12579.0
2025-02-20 13:00:00,246.39,246.71,246.27,246.71,11978.0,243.5863,243.9027,243.4677,243.9027,11978.0
2025-02-20 13:10:00,246.75,246.83,246.57,246.7,20991.0,243.9422,244.0213,243.7643,243.8928,20991.0
2025-02-20 13:20:00,246.69,246.74,246.61,246.72,8393.0,243.8829,243.9323,243.8038,243.9126,8393.0
2025-02-20 13:30:00,246.68,247.07,246.62,247.01,16446.0,243.873,244.2586,243.8137,244.1993,16446.0
2025-02-20 13:40:00,247.01,247.21,246.86,247.15,10230.0,244.1993,244.397,244.051,244.3377,10230.0
2025-02-20 13:50:00,247.15,247.15,246.8,246.83,12323.0,244.3377,244.3377,243.9916,244.0213,12323.0
2025-02-20 14:00:00,246.87,247.11,246.82,247.02,14358.0,244.0608,244.2981,244.0114,244.2091,14358.0
2025-02-20 14:10:00,247.05,247.18,246.88,246.94,24813.0,244.2388,244.3673,244.0707,244.1301,24813.0
2025-02-20 14:20:00,246.96,246.99,246.68,246.78,23660.0,244.1498,244.1795,243.873,243.9719,23660.0
2025-02-20 14:30:00,246.81,246.89,246.67,246.88,13770.0,244.0015,244.0806,243.8631,244.0707,13770.0
2025-02-20 14:40:00,246.87,247.66,246.86,247.53,12470.0,244.0608,244.8419,244.051,244.7133,12470.0
2025-02-20 14:50:00,247.59,247.71,247.46,247.54,22208.0,244.7727,244.8913,244.6441,244.7232,22208.0
2025-02-20 15:00:00,247.56,247.57,247.34,247.41,13824.0,244.743,244.7529,244.5255,244.5947,13824.0
2025-02-20 15:10:00,247.46,247.48,247.14,247.25,14314.0,244.6441,244.6639,244.3278,244.4365,14314.0
2025-02-20 15:20:00,247.25,247.32,247.12,247.22,16899.0,244.4365,244.5057,244.308,244.4069,16899.0
2025-02-20 15:30:00,247.21,247.36,247.12,247.19,17292.0,244.397,244.5453,244.308,244.3772,17292.0
2025-02-20 15:40:00,247.22,247.31,246.91,247.3,31512.0,244.4069,244.4958,244.1004,244.486,31512.0
2025-02-20 15:50:00,247.34,247.73,247.24,247.66,85056.0,244.5255,244.9111,244.4266,244.8419,85056.0
2025-02-21 09:30:00,246.77,247.74,244.72,244.96,128414.0,243.962,244.9209,241.9353,242.1726,128414.0
2025-02-21 09:40:00,245.2,245.34,243.29,243.3,27679.0,242.4099,242.5483,240.5216,240.5315,27679.0
2025-02-21 09:50:00,243.4,243.52,242.05,242.64,72336.0,240.6303,240.749,239.2957,239.879,72336.0
2025-02-21 10:00:00,242.5,242.5,242.0,242.21,30836.0,239.7406,239.7406,239.2463,239.4539,30836.0
2025-02-21 10:10:00,242.1,242.72,242.03,242.63,24292.0,239.3451,239.9581,239.2759,239.8691,24292.0
2025-02-21 10:20:00,242.63,242.69,242.01,242.31,17188.0,239.8691,239.9284,239.2561,239.5527,17188.0
2025-02-21 10:30:00,242.11,242.59,242.02,242.39,32066.0,239.355,239.8295,239.266,239.6318,32066.0
2025-02-21 10:40:00,242.39,242.6,242.1,242.33,19667.0,239.6318,239.8394,239.3451,239.5725,19667.0
2025-02-21 10:50:00,242.37,242.48,241.85,242.15,33272.0,239.6121,239.7208,239.098,239.3946,33272.0
2025-02-21 11:00:00,242.13,242.56,241.81,242.42,28154.0,239.3748,239.7999,239.0584,239.6615,28154.0
2025-02-21 11:10:00,242.39,243.06,242.21,243.05,9176.0,239.6318,240.2942,239.4539,240.2843,9176.0
2025-02-21 11:20:00,243.4,244.02,243.4,243.85,23560.0,240.6303,241.2433,240.6303,241.0752,23560.0
2025-02-21 11:30:00,243.86,244.15,243.37,244.03,28553.0,241.0851,241.3718,240.6007,241.2532,28553.0
2025-02-21 11:40:00,244.03,244.64,244.02,244.48,12191.0,241.2532,241.8562,241.2433,241.698,12191.0
2025-02-21 11:50:00,244.26,244.36,244.04,244.28,7749.0,241.4805,241.5794,241.2631,241.5003,7749.0
2025-02-21 12:00:00,244.35,244.6,244.24,244.57,11577.0,241.5695,241.8167,241.4608,241.787,11577.0
2025-02-21 12:10:00,244.42,244.52,244.23,244.23,7337.0,241.6387,241.7376,241.4509,241.4509,7337.0
2025-02-21 12:20:00,244.23,244.64,244.13,244.64,13376.0,241.4509,241.8562,241.352,241.8562,13376.0
2025-02-21 12:30:00,244.56,244.82,244.19,244.19,9822.0,241.7771,242.0342,241.4113,241.4113,9822.0
2025-02-21 12:40:00,244.2,244.64,244.07,244.45,13715.0,241.4212,241.8562,241.2927,241.6684,13715.0
2025-02-21 12:50:00,244.4,244.59,244.24,244.39,11304.0,241.619,241.8068,241.4608,241.6091,11304.0
2025-02-21 13:00:00,244.38,244.44,244.09,244.36,9827.0,241.5992,241.6585,241.3125,241.5794,9827.0
2025-02-21 13:10:00,244.36,244.6,244.05,244.33,14244.0,241.5794,241.8167,241.2729,241.5498,14244.0
2025-02-21 13:20:00,244.27,244.4,243.98,244.06,26700.0,241.4904,241.619,241.2037,241.2828,26700.0
2025-02-21 13:30:00,243.99,244.38,243.8,244.34,21365.0,241.2136,241.5992,241.0258,241.5596,21365.0
2025-02-21 13:40:00,244.41,244.48,244.12,244.13,14937.0,241.6288,241.698,241.3421,241.352,14937.0
2025-02-21 13:50:00,244.25,244.63,244.25,244.49,15727.0,241.4707,241.8463,241.4707,241.7079,15727.0
2025-02-21 14:00:00,244.47,244.76,244.31,244.71,14971.0,241.6882,241.9749,241.53,241.9254,14971.0
2025-02-21 14:10:00,244.7,244.95,244.65,244.95,15830.0,241.9155,242.1627,241.8661,242.1627,15830.0
2025-02-21 14:20:00,244.95,245.13,244.53,244.59,47358.0,242.1627,242.3406,241.7475,241.8068,47358.0
2025-02-21 14:30:00,244.61,245.03,244.57,244.9,11447.0,241.8266,242.2418,241.787,242.1133,11447.0
2025-02-21 14:40:00,244.83,245.19,244.62,245.12,14636.0,242.0441,242.4,241.8365,242.3308,14636.0
2025-02-21 14:50:00,245.13,245.32,245.01,245.06,15063.0,242.3406,242.5285,242.222,242.2714,15063.0
2025-02-21 15:00:00,245.06,245.08,244.88,245.0,21716.0,242.2714,242.2912,242.0935,242.2121,21716.0
2025-02-21 15:10:00,245.0,245.15,244.9,244.99,19709.0,242.2121,242.3604,242.1133,242.2022,19709.0
2025-02-21 15:20:00,244.98,245.66,244.93,245.59,15686.0,242.1924,242.8646,242.1429,242.7954,15686.0
2025-02-21 15:30:00,245.65,245.9,245.37,245.62,24718.0,242.8547,243.1019,242.5779,242.8251,24718.0
2025-02-21 15:40:00,245.62,245.62,245.05,245.08,31901.0,242.8251,242.8251,242.2616,242.2912,31901.0
2025-02-21 15:50:00,245.23,245.92,245.14,245.55,170353.0,242.4395,243.1217,242.3505,242.7559,170353.0
2025-02-24 09:30:00,245.24,246.0,244.03,244.6,66130.0,242.4494,243.2007,241.2532,241.8167,66130.0
2025-02-24 09:40:00,244.36,244.38,243.45,243.63,20373.0,241.5794,241.5992,240.6798,240.8577,20373.0
2025-02-24 09:50:00,243.63,244.76,243.52,244.57,36453.0,240.8577,241.9749,240.749,241.787,36453.0
2025-02-24 10:00:00,244.48,245.4,244.34,245.2,45388.0,241.698,242.6076,241.5596,242.4099,45388.0
2025-02-24 10:10:00,245.13,245.14,244.66,244.89,22753.0,242.3406,242.3505,241.876,242.1034,22753.0
2025-02-24 10:20:00,245.11,245.8,244.88,245.0,26022.0,242.3209,243.003,242.0935,242.2121,26022.0
2025-02-24 10:30:00,245.01,245.49,244.92,245.03,9542.0,242.222,242.6966,242.133,242.2418,9542.0
2025-02-24 10:40:00,245.14,245.3,244.68,245.24,13407.0,242.3505,242.5087,241.8958,242.4494,13407.0
2025-02-24 10:50:00,245.34,245.36,244.55,244.59,10421.0,242.5483,242.568,241.7672,241.8068,10421.0
2025-02-24 11:00:00,244.61,244.79,244.53,244.58,14028.0,241.8266,242.0045,241.7475,241.7969,14028.0
2025-02-24 11:10:00,244.54,244.84,244.46,244.56,12867.0,241.7574,242.0539,241.6783,241.7771,12867.0
2025-02-24 11:20:00,244.55,244.65,244.29,244.55,6672.0,241.7672,241.8661,241.5102,241.7672,6672.0
2025-02-24 11:30:00,244.72,244.87,244.34,244.34,16755.0,241.9353,242.0836,241.5596,241.5596,16755.0
2025-02-24 11:40:00,244.34,244.55,244.18,244.37,17490.0,241.5596,241.7672,241.4015,241.5893,17490.0
2025-02-24 11:50:00,244.34,244.43,243.32,243.32,30254.0,241.5596,241.6486,240.5512,240.5512,30254.0
2025-02-24 12:00:00,243.29,243.5,243.07,243.07,25790.0,240.5216,240.7292,240.3041,240.3041,25790.0
2025-02-24 12:10:00,243.11,243.23,242.95,243.16,44786.0,240.3436,240.4623,240.1855,240.3931,44786.0
2025-02-24 12:20:00,243.17,243.25,242.8,242.9,23550.0,240.4029,240.482,240.0372,240.136,23550.0
2025-02-24 12:30:00,242.87,243.35,242.83,243.3,16820.0,240.1064,240.5809,240.0668,240.5315,16820.0
2025-02-24 12:40:00,243.24,243.47,243.08,243.27,10766.0,240.4722,240.6995,240.314,240.5018,10766.0
2025-02-24 12:50:00,243.25,243.26,243.02,243.02,10194.0,240.482,240.4919,240.2547,240.2547,10194.0
2025-02-24 13:00:00,243.1,243.19,242.91,243.14,10745.0,240.3337,240.4227,240.1459,240.3733,10745.0
2025-02-24 13:10:00,243.14,243.52,243.02,243.37,13619.0,240.3733,240.749,240.2547,240.6007,13619.0
2025-02-24 13:20:00,243.44,243.5,243.2,243.3,10704.0,240.6699,240.7292,240.4326,240.5315,10704.0
2025-02-24 13:30:00,243.36,243.69,243.21,243.65,19344.0,240.5908,240.917,240.4425,240.8775,19344.0
2025-02-24 13:40:00,243.58,243.66,243.13,243.13,9771.0,240.8083,240.8874,240.3634,240.3634,9771.0
2025-02-24 13:50:00,243.12,243.36,243.12,243.21,11089.0,240.3535,240.5908,240.3535,240.4425,11089.0
2025-02-24 14:00:00,243.21,243.75,243.21,243.51,7979.0,240.4425,240.9763,240.4425,240.7391,7979.0
2025-02-24 14:10:00,243.58,243.58,243.2,243.22,11506.0,240.8083,240.8083,240.4326,240.4524,11506.0
2025-02-24 14:20:00,243.21,243.48,243.14,243.24,23908.0,240.4425,240.7094,240.3733,240.4722,23908.0
2025-02-24 14:30:00,243.24,243.67,243.21,243.35,11652.0,240.4722,240.8973,240.4425,240.5809,11652.0
2025-02-24 14:40:00,243.46,243.63,243.39,243.44,17701.0,240.6896,240.8577,240.6204,240.6699,17701.0
2025-02-24 14:50:00,243.45,243.68,243.38,243.59,10676.0,240.6798,240.9071,240.6106,240.8182,10676.0
2025-02-24 15:00:00,243.67,243.71,243.29,243.48,13957.0,240.8973,240.9368,240.5216,240.7094,13957.0
2025-02-24 15:10:00,243.45,243.88,243.29,243.78,19629.0,240.6798,241.1049,240.5216,241.006,19629.0
2025-02-24 15:20:00,243.77,243.92,243.18,243.45,32454.0,240.9961,241.1444,240.4128,240.6798,32454.0
2025-02-24 15:30:00,243.51,243.51,242.45,242.68,45774.0,240.7391,240.7391,239.6911,239.9185,45774.0
2025-02-24 15:40:00,242.68,243.12,242.58,243.06,55829.0,239.9185,240.3535,239.8197,240.2942,55829.0
2025-02-24 15:50:00,243.14,243.57,242.22,242.4,291128.0,240.3733,240.7984,239.4638,239.6417,291128.0
2025-02-25 09:30:00,242.89,245.16,242.77,244.46,66825.0,240.1261,242.3703,240.0075,241.6783,66825.0
2025-02-25 09:40:00,244.42,244.95,244.24,244.84,20887.0,241.6387,242.1627,241.4608,242.0539,20887.0
2025-02-25 09:50:00,244.87,245.66,244.01,244.17,26612.0,242.0836,242.8646,241.2334,241.3916,26612.0
2025-02-25 10:00:00,244.02,244.02,242.99,243.08,24357.0,241.2433,241.2433,240.225,240.314,24357.0
2025-02-25 10:10:00,243.1,244.38,242.85,244.23,34636.0,240.3337,241.5992,240.0866,241.4509,34636.0
2025-02-25 10:20:00,244.16,244.6,243.29,243.54,42061.0,241.3817,241.8167,240.5216,240.7687,42061.0
2025-02-25 10:30:00,243.66,244.43,243.6,244.32,23721.0,240.8874,241.6486,240.8281,241.5399,23721.0
2025-02-25 10:40:00,244.46,245.85,244.44,245.76,35099.0,241.6783,243.0525,241.6585,242.9635,35099.0
2025-02-25 10:50:00,245.78,246.76,245.42,245.49,80709.0,242.9833,243.9521,242.6273,242.6966,80709.0
2025-02-25 11:00:00,245.38,245.66,244.58,244.85,35076.0,242.5878,242.8646,241.7969,242.0638,35076.0
2025-02-25 11:10:00,244.81,245.37,244.7,245.25,34914.0,242.0243,242.5779,241.9155,242.4593,34914.0
2025-02-25 11:20:00,245.06,245.25,244.87,245.11,34063.0,242.2714,242.4593,242.0836,242.3209,34063.0
2025-02-25 11:30:00,245.01,245.72,244.83,245.58,27181.0,242.222,242.9239,242.0441,242.7855,27181.0
2025-02-25 11:40:00,245.56,245.59,245.07,245.59,34067.0,242.7658,242.7954,242.2813,242.7954,34067.0
2025-02-25 11:50:00,245.65,245.76,244.93,245.58,43892.0,242.8547,242.9635,242.1429,242.7855,43892.0
2025-02-25 12:00:00,245.47,245.52,244.69,244.95,23921.0,242.6768,242.7262,241.9057,242.1627,23921.0
2025-02-25 12:10:00,244.9,245.53,244.71,245.42,28252.0,242.1133,242.7361,241.9254,242.6273,28252.0
2025-02-25 12:20:00,245.35,245.71,245.13,245.48,20080.0,242.5581,242.914,242.3406,242.6867,20080.0
2025-02-25 12:30:00,245.65,246.07,245.58,245.74,36393.0,242.8547,243.27,242.7855,242.9437,36393.0
2025-02-25 12:40:00,245.74,246.09,245.69,246.0,31900.0,242.9437,243.2897,242.8943,243.2007,31900.0
2025-02-25 12:50:00,245.99,246.12,245.77,246.0,26854.0,243.1909,243.3194,242.9734,243.2007,26854.0
2025-02-25 13:00:00,246.05,246.5,246.02,246.37,19929.0,243.2502,243.6951,243.2205,243.5665,19929.0
2025-02-25 13:10:00,246.36,246.44,246.09,246.33,22688.0,243.5567,243.6357,243.2897,243.527,22688.0
2025-02-25 13:20:00,246.28,246.31,245.8,245.8,19776.0,243.4776,243.5072,243.003,243.003,19776.0
2025-02-25 13:30:00,245.79,246.47,245.72,246.46,28651.0,242.9931,243.6654,242.9239,243.6555,28651.0
2025-02-25 13:40:00,246.39,246.6,246.32,246.5,20457.0,243.5863,243.7939,243.5171,243.6951,20457.0
2025-02-25 13:50:00,246.53,246.66,246.23,246.26,22408.0,243.7247,243.8532,243.4281,243.4578,22408.0
2025-02-25 14:00:00,246.19,246.24,245.95,246.08,36917.0,243.3886,243.438,243.1513,243.2798,36917.0
2025-02-25 14:10:00,246.08,246.08,245.3,245.31,44877.0,243.2798,243.2798,242.5087,242.5186,44877.0
2025-02-25 14:20:00,245.31,245.31,244.91,244.97,22313.0,242.5186,242.5186,242.1232,242.1825,22313.0
2025-02-25 14:30:00,244.97,245.69,244.96,245.69,39073.0,242.1825,242.8943,242.1726,242.8943,39073.0
2025-02-25 14:40:00,245.86,246.04,245.54,245.58,39412.0,243.0623,243.2403,242.746,242.7855,39412.0
2025-02-25 14:50:00,245.51,245.92,245.51,245.79,17331.0,242.7163,243.1217,242.7163,242.9931,17331.0
2025-02-25 15:00:00,245.9,246.2,245.89,246.05,25135.0,243.1019,243.3985,243.092,243.2502,25135.0
2025-02-25 15:10:00,246.01,246.4,245.89,246.4,36756.0,243.2106,243.5962,243.092,243.5962,36756.0
2025-02-25 15:20:00,246.34,246.86,246.33,246.56,36019.0,243.5369,244.051,243.527,243.7544,36019.0
2025-02-25 15:30:00,246.58,246.73,246.05,246.1,36188.0,243.7741,243.9224,243.2502,243.2996,36188.0
2025-02-25 15:40:00,246.04,246.34,245.85,246.15,60045.0,243.2403,243.5369,243.0525,243.349,60045.0
2025-02-25 15:50:00,246.11,246.25,245.77,245.92,186504.0,243.3095,243.4479,242.9734,243.1217,186504.0
2025-02-26 09:30:00,245.93,246.25,244.78,245.69,133532.0,243.1315,243.4479,241.9946,242.8943,133532.0
2025-02-26 09:40:00,245.45,247.39,245.31,247.14,40678.0,242.657,244.5749,242.5186,244.3278,40678.0
2025-02-26 09:50:00,247.21,247.89,246.91,247.89,40908.0,244.397,245.0692,244.1004,245.0692,40908.0
2025-02-26 10:00:00,247.71,247.96,246.69,247.65,29484.0,244.8913,245.1384,243.8829,244.832,29484.0
2025-02-26 10:10:00,247.59,247.94,247.59,247.89,30329.0,244.7727,245.1187,244.7727,245.0692,30329.0
2025-02-26 10:20:00,247.81,247.81,247.19,247.6,20249.0,244.9902,244.9902,244.3772,244.7825,20249.0
2025-02-26 10:30:00,247.58,247.59,246.96,246.97,22261.0,244.7628,244.7727,244.1498,244.1597,22261.0
2025-02-26 10:40:00,246.86,247.49,246.75,247.22,23089.0,244.051,244.6738,243.9422,244.4069,23089.0
2025-02-26 10:50:00,247.33,247.39,246.99,247.09,19969.0,244.5156,244.5749,244.1795,244.2783,19969.0
2025-02-26 11:00:00,247.23,247.29,246.73,246.99,21007.0,244.4168,244.4761,243.9224,244.1795,21007.0
2025-02-26 11:10:00,246.95,247.2,246.56,246.92,14259.0,244.1399,244.3871,243.7544,244.1103,14259.0
2025-02-26 11:20:00,247.08,247.24,246.7,246.7,25700.0,244.2685,244.4266,243.8928,243.8928,25700.0
2025-02-26 11:30:00,246.72,247.09,246.49,246.86,20176.0,243.9126,244.2783,243.6852,244.051,20176.0
2025-02-26 11:40:00,246.79,246.79,246.46,246.64,15332.0,243.9818,243.9818,243.6555,243.8335,15332.0
2025-02-26 11:50:00,246.55,246.67,246.14,246.31,17465.0,243.7445,243.8631,243.3392,243.5072,17465.0
2025-02-26 12:00:00,246.31,246.55,246.2,246.46,16404.0,243.5072,243.7445,243.3985,243.6555,16404.0
2025-02-26 12:10:00,246.51,246.94,246.51,246.71,14941.0,243.7049,244.1301,243.7049,243.9027,14941.0
2025-02-26 12:20:00,246.74,247.09,246.45,247.01,16378.0,243.9323,244.2783,243.6456,244.1993,16378.0
2025-02-26 12:30:00,247.02,247.11,246.25,246.36,23072.0,244.2091,244.2981,243.4479,243.5567,23072.0
2025-02-26 12:40:00,246.33,246.57,246.23,246.36,12123.0,243.527,243.7643,243.4281,243.5567,12123.0
2025-02-26 12:50:00,246.42,246.42,245.7,245.88,10067.0,243.616,243.616,242.9042,243.0821,10067.0
2025-02-26 13:00:00,245.88,246.2,245.87,246.17,14780.0,243.0821,243.3985,243.0722,243.3688,14780.0
2025-02-26 13:10:00,246.24,246.24,245.81,246.02,11702.0,243.438,243.438,243.0129,243.2205,11702.0
2025-02-26 13:20:00,246.01,246.32,245.7,245.84,13116.0,243.2106,243.5171,242.9042,243.0426,13116.0
2025-02-26 13:30:00,245.78,245.78,245.43,245.54,17283.0,242.9833,242.9833,242.6372,242.746,17283.0
2025-02-26 13:40:00,245.5,245.61,245.08,245.13,13288.0,242.7064,242.8152,242.2912,242.3406,13288.0
2025-02-26 13:50:00,245.16,245.33,245.04,245.19,19116.0,242.3703,242.5384,242.2517,242.4,19116.0
2025-02-26 14:00:00,245.14,245.32,244.92,244.95,15009.0,242.3505,242.5285,242.133,242.1627,15009.0
2025-02-26 14:10:00,245.01,245.41,244.97,245.36,11282.0,242.222,242.6175,242.1825,242.568,11282.0
2025-02-26 14:20:00,245.34,245.67,245.28,245.56,10231.0,242.5483,242.8745,242.4889,242.7658,10231.0
2025-02-26 14:30:00,245.5,245.84,245.5,245.75,12800.0,242.7064,243.0426,242.7064,242.9536,12800.0
2025-02-26 14:40:00,245.77,246.02,245.76,246.02,11211.0,242.9734,243.2205,242.9635,243.2205,11211.0
2025-02-26 14:50:00,245.99,246.02,245.61,245.63,14639.0,243.1909,243.2205,242.8152,242.835,14639.0
2025-02-26 15:00:00,245.63,245.87,245.52,245.7,17219.0,242.835,243.0722,242.7262,242.9042,17219.0
2025-02-26 15:10:00,245.7,245.85,245.53,245.73,20437.0,242.9042,243.0525,242.7361,242.9338,20437.0
2025-02-26 15:20:00,245.74,245.87,245.63,245.66,18699.0,242.9437,243.0722,242.835,242.8646,18699.0
2025-02-26 15:30:00,245.65,245.89,245.52,245.66,19239.0,242.8547,243.092,242.7262,242.8646,19239.0
2025-02-26 15:40:00,245.63,245.99,245.58,245.58,26024.0,242.835,243.1909,242.7855,242.7855,26024.0
2025-02-26 15:50:00,245.63,245.8,244.79,245.49,224795.0,242.835,243.003,242.0045,242.6966,224795.0
2025-02-27 09:30:00,244.99,246.1,244.42,246.07,64670.0,242.2022,243.2996,241.6387,243.27,64670.0
2025-02-27 09:40:00,246.08,246.75,246.04,246.72,32217.0,243.2798,243.9422,243.2403,243.9126,32217.0
2025-02-27 09:50:00,246.72,247.04,246.04,246.12,43192.0,243.9126,244.2289,243.2403,243.3194,43192.0
2025-02-27 10:00:00,246.11,246.12,245.68,245.89,37472.0,243.3095,243.3194,242.8844,243.092,37472.0
2025-02-27 10:10:00,245.8,246.52,245.74,246.52,23245.0,243.003,243.7148,242.9437,243.7148,23245.0
2025-02-27 10:20:00,246.39,246.98,246.37,246.43,17370.0,243.5863,244.1696,243.5665,243.6259,17370.0
2025-02-27 10:30:00,246.36,246.64,245.99,246.36,12413.0,243.5567,243.8335,243.1909,243.5567,12413.0
2025-02-27 10:40:00,246.43,246.8,246.15,246.71,38217.0,243.6259,243.9916,243.349,243.9027,38217.0
2025-02-27 10:50:00,246.63,246.96,245.93,246.38,121016.0,243.8236,244.1498,243.1315,243.5764,121016.0
2025-02-27 11:00:00,246.49,247.3,246.06,246.64,156886.0,243.6852,244.486,243.2601,243.8335,156886.0
2025-02-27 11:10:00,246.52,246.82,246.15,246.82,17256.0,243.7148,244.0114,243.349,244.0114,17256.0
2025-02-27 11:20:00,246.72,246.88,246.35,246.63,37755.0,243.9126,244.0707,243.5468,243.8236,37755.0
2025-02-27 11:30:00,246.56,247.22,246.1,246.26,157518.0,243.7544,244.4069,243.2996,243.4578,157518.0
2025-02-27 11:40:00,246.13,246.34,245.44,245.91,23941.0,243.3293,243.5369,242.6471,243.1118,23941.0
2025-02-27 11:50:00,245.99,246.09,245.48,245.59,5451.0,243.1909,243.2897,242.6867,242.7954,5451.0
2025-02-27 12:00:00,245.59,245.84,245.25,245.35,8712.0,242.7954,243.0426,242.4593,242.5581,8712.0
2025-02-27 12:10:00,245.34,245.38,245.11,245.28,14901.0,242.5483,242.5878,242.3209,242.4889,14901.0
2025-02-27 12:20:00,245.28,246.04,245.16,246.04,17919.0,242.4889,243.2403,242.3703,243.2403,17919.0
2025-02-27 12:30:00,245.95,246.21,245.91,246.06,11951.0,243.1513,243.4084,243.1118,243.2601,11951.0
2025-02-27 12:40:00,246.12,246.12,245.67,245.85,9923.0,243.3194,243.3194,242.8745,243.0525,9923.0
2025-02-27 12:50:00,245.84,245.84,245.53,245.73,10134.0,243.0426,243.0426,242.7361,242.9338,10134.0
2025-02-27 13:00:00,245.78,245.97,245.41,245.5,11581.0,242.9833,243.1711,242.6175,242.7064,11581.0
2025-02-27 13:10:00,245.51,245.69,245.43,245.65,13669.0,242.7163,242.8943,242.6372,242.8547,13669.0
2025-02-27 13:20:00,245.65,246.35,245.6,246.35,13739.0,242.8547,243.5468,242.8053,243.5468,13739.0
2025-02-27 13:30:00,246.25,246.73,246.22,246.7,10076.0,243.4479,243.9224,243.4182,243.8928,10076.0
2025-02-27 13:40:00,246.7,246.98,246.5,246.92,8903.0,243.8928,244.1696,243.6951,244.1103,8903.0
2025-02-27 13:50:00,246.9,246.95,246.61,246.61,16505.0,244.0905,244.1399,243.8038,243.8038,16505.0
2025-02-27 14:00:00,246.64,246.96,246.55,246.74,17720.0,243.8335,244.1498,243.7445,243.9323,17720.0
2025-02-27 14:10:00,246.74,246.74,246.38,246.44,16111.0,243.9323,243.9323,243.5764,243.6357,16111.0
2025-02-27 14:20:00,246.44,246.53,246.09,246.23,12838.0,243.6357,243.7247,243.2897,243.4281,12838.0
2025-02-27 14:30:00,246.09,246.09,245.4,245.4,13467.0,243.2897,243.2897,242.6076,242.6076,13467.0
2025-02-27 14:40:00,245.4,245.46,244.9,245.26,14502.0,242.6076,242.6669,242.1133,242.4692,14502.0
2025-02-27 14:50:00,245.33,245.58,245.01,245.02,20437.0,242.5384,242.7855,242.222,242.2319,20437.0
2025-02-27 15:00:00,244.95,244.95,244.1,244.19,34742.0,242.1627,242.1627,241.3224,241.4113,34742.0
2025-02-27 15:10:00,244.21,244.22,243.77,244.13,22544.0,241.4311,241.441,240.9961,241.352,22544.0
2025-02-27 15:20:00,244.06,244.58,243.96,244.33,15603.0,241.2828,241.7969,241.184,241.5498,15603.0
2025-02-27 15:30:00,244.23,245.21,244.23,244.99,22316.0,241.4509,242.4197,241.4509,242.2022,22316.0
2025-02-27 15:40:00,244.97,245.5,244.72,245.36,95580.0,242.1825,242.7064,241.9353,242.568,95580.0
2025-02-27 15:50:00,245.49,245.63,244.92,245.19,117235.0,242.6966,242.835,242.133,242.4,117235.0
2025-02-28 09:30:00,244.92,246.5,244.33,245.55,91383.0,243.4483,245.0188,242.8618,244.0745,91383.0
2025-02-28 09:40:00,245.51,245.59,244.3,244.32,19284.0,244.0347,244.1143,242.832,242.8519,19284.0
2025-02-28 09:50:00,244.29,245.49,244.2,245.38,30527.0,242.8221,244.0149,242.7326,243.9055,30527.0
2025-02-28 10:00:00,245.48,245.92,245.06,245.52,26725.0,244.0049,244.4423,243.5874,244.0447,26725.0
2025-02-28 10:10:00,245.52,245.69,244.35,244.5,26435.0,244.0447,244.2137,242.8817,243.0308,26435.0
2025-02-28 10:20:00,244.69,245.04,244.36,244.67,12782.0,243.2197,243.5676,242.8916,243.1998,12782.0
2025-02-28 10:30:00,244.67,245.01,244.38,244.98,20638.0,243.1998,243.5377,242.9115,243.5079,20638.0
2025-02-28 10:40:00,244.95,245.04,244.64,244.65,11109.0,243.4781,243.5676,243.17,243.1799,11109.0
2025-02-28 10:50:00,244.73,245.2,244.71,245.06,11669.0,243.2594,243.7266,243.2395,243.5874,11669.0
2025-02-28 11:00:00,245.14,245.15,244.61,244.76,18071.0,243.667,243.6769,243.1401,243.2892,18071.0
2025-02-28 11:10:00,244.66,244.8,244.28,244.53,12106.0,243.1898,243.329,242.8121,243.0606,12106.0
2025-02-28 11:20:00,244.45,244.71,244.18,244.26,14029.0,242.9811,243.2395,242.7127,242.7922,14029.0
2025-02-28 11:30:00,244.25,244.76,244.14,244.44,18256.0,242.7823,243.2892,242.673,242.9712,18256.0
2025-02-28 11:40:00,244.4,244.56,244.15,244.54,11460.0,242.9314,243.0904,242.6829,243.0706,11460.0
2025-02-28 11:50:00,244.5,244.66,244.35,244.42,15834.0,243.0308,243.1898,242.8817,242.9513,15834.0
2025-02-28 12:00:00,244.53,244.53,243.74,243.87,22120.0,243.0606,243.0606,242.2754,242.4046,22120.0
2025-02-28 12:10:00,243.95,244.29,243.94,244.18,6708.0,242.4841,242.8221,242.4742,242.7127,6708.0
2025-02-28 12:20:00,244.13,244.32,243.66,243.77,16971.0,242.663,242.8519,242.1959,242.3052,16971.0
2025-02-28 12:30:00,243.78,243.78,243.47,243.54,12112.0,242.3151,242.3151,242.007,242.0766,12112.0
2025-02-28 12:40:00,243.54,243.57,243.12,243.25,11306.0,242.0766,242.1064,241.6591,241.7883,11306.0
2025-02-28 12:50:00,243.22,243.5,243.11,243.5,10752.0,241.7585,242.0368,241.6492,242.0368,10752.0
2025-02-28 13:00:00,243.44,243.44,242.81,242.85,11153.0,241.9772,241.9772,241.351,241.3907,11153.0
2025-02-28 13:10:00,242.85,243.01,242.53,242.56,16059.0,241.3907,241.5498,241.0726,241.1025,16059.0
2025-02-28 13:20:00,242.63,242.92,242.49,242.92,8808.0,241.172,241.4603,241.0329,241.4603,8808.0
2025-02-28 13:30:00,242.88,243.65,242.88,243.63,5960.0,241.4205,242.1859,241.4205,242.166,5960.0
2025-02-28 13:40:00,243.74,243.83,243.53,243.67,10411.0,242.2754,242.3648,242.0666,242.2058,10411.0
2025-02-28 13:50:00,243.69,243.84,243.11,243.11,10987.0,242.2257,242.3748,241.6492,241.6492,10987.0
2025-02-28 14:00:00,243.22,243.83,243.21,243.53,17008.0,241.7585,242.3648,241.7486,242.0666,17008.0
2025-02-28 14:10:00,243.59,243.75,243.49,243.71,9721.0,242.1263,242.2853,242.0269,242.2456,9721.0
2025-02-28 14:20:00,243.73,243.92,243.6,243.92,8665.0,242.2654,242.4543,242.1362,242.4543,8665.0
2025-02-28 14:30:00,243.86,244.28,243.85,244.17,17510.0,242.3947,242.8121,242.3847,242.7028,17510.0
2025-02-28 14:40:00,244.17,244.51,244.02,244.29,15734.0,242.7028,243.0407,242.5537,242.8221,15734.0
2025-02-28 14:50:00,244.35,244.65,244.26,244.65,18333.0,242.8817,243.1799,242.7922,243.1799,18333.0
2025-02-28 15:00:00,244.63,244.9,244.57,244.7,13635.0,243.16,243.4284,243.1004,243.2296,13635.0
2025-02-28 15:10:00,244.75,244.8,244.39,244.52,24319.0,243.2793,243.329,242.9215,243.0507,24319.0
2025-02-28 15:20:00,244.58,245.15,244.5,245.08,16909.0,243.1103,243.6769,243.0308,243.6073,16909.0
2025-02-28 15:30:00,245.03,245.18,244.76,245.04,29537.0,243.5576,243.7067,243.2892,243.5676,29537.0
2025-02-28 15:40:00,245.07,245.71,245.02,245.7,40437.0,243.5974,244.2335,243.5477,244.2236,40437.0
2025-02-28 15:50:00,245.76,247.11,245.76,246.73,328362.0,244.2832,245.6251,244.2832,245.2474,328362.0
2025-03-03 09:30:00,248.34,249.46,247.16,249.2,51612.0,246.8477,247.961,245.6748,247.7026,51612.0
2025-03-03 09:40:00,249.3,249.7,248.43,248.43,56922.0,247.802,248.1996,246.9372,246.9372,56922.0
2025-03-03 09:50:00,248.38,249.32,248.26,248.39,27475.0,246.8875,247.8218,246.7682,246.8974,27475.0
2025-03-03 10:00:00,248.22,248.23,247.1,247.63,26307.0,246.7285,246.7384,245.6152,246.142,26307.0
2025-03-03 10:10:00,247.42,247.47,246.58,246.86,25394.0,245.9333,245.983,245.0983,245.3766,25394.0
2025-03-03 10:20:00,246.85,246.95,246.45,246.59,12390.0,245.3667,245.4661,244.9691,245.1082,12390.0
2025-03-03 10:30:00,246.64,247.88,246.55,247.7,17100.0,245.1579,246.3905,245.0685,246.2116,17100.0
2025-03-03 10:40:00,247.75,248.27,247.68,247.73,10372.0,246.2613,246.7782,246.1917,246.2414,10372.0
2025-03-03 10:50:00,247.65,247.71,247.24,247.25,14413.0,246.1619,246.2215,245.7543,245.7643,14413.0
2025-03-03 11:00:00,247.22,247.5,246.99,247.26,12626.0,245.7345,246.0128,245.5058,245.7742,12626.0
2025-03-03 11:10:00,247.26,247.56,246.92,247.09,9191.0,245.7742,246.0724,245.4363,245.6052,9191.0
2025-03-03 11:20:00,247.09,247.24,246.61,246.61,17992.0,245.6052,245.7543,245.1281,245.1281,17992.0
2025-03-03 11:30:00,246.62,246.82,246.28,246.56,30303.0,245.1381,245.3369,244.8001,245.0784,30303.0
2025-03-03 11:40:00,246.57,247.2,246.54,247.17,11780.0,245.0884,245.7146,245.0585,245.6848,11780.0
2025-03-03 11:50:00,247.25,247.64,247.16,247.48,11222.0,245.7643,246.1519,245.6748,245.9929,11222.0
2025-03-03 12:00:00,247.49,247.77,247.33,247.38,19065.0,246.0028,246.2812,245.8438,245.8935,19065.0
2025-03-03 12:10:00,247.5,248.13,247.5,248.02,23334.0,246.0128,246.639,246.0128,246.5297,23334.0
2025-03-03 12:20:00,248.09,248.29,247.98,248.2,8270.0,246.5992,246.798,246.4899,246.7086,8270.0
2025-03-03 12:30:00,248.22,248.22,247.81,248.04,9872.0,246.7285,246.7285,246.3209,246.5495,9872.0
2025-03-03 12:40:00,248.05,248.16,247.81,247.81,10607.0,246.5595,246.6688,246.3209,246.3209,10607.0
2025-03-03 12:50:00,247.81,247.89,247.33,247.47,8922.0,246.3209,246.4004,245.8438,245.983,8922.0
2025-03-03 13:00:00,247.47,247.47,247.03,247.36,8524.0,245.983,245.983,245.5456,245.8736,8524.0
2025-03-03 13:10:00,247.38,247.54,247.23,247.48,13981.0,245.8935,246.0525,245.7444,245.9929,13981.0
2025-03-03 13:20:00,247.46,247.67,247.1,247.22,44410.0,245.973,246.1818,245.6152,245.7345,44410.0
2025-03-03 13:30:00,247.22,247.41,246.7,246.71,14476.0,245.7345,245.9233,245.2176,245.2275,14476.0
2025-03-03 13:40:00,246.81,247.19,246.53,246.56,26573.0,245.3269,245.7046,245.0486,245.0784,26573.0
2025-03-03 13:50:00,246.62,246.86,246.11,246.38,15968.0,245.1381,245.3766,244.6311,244.8995,15968.0
2025-03-03 14:00:00,246.36,246.65,246.29,246.43,5708.0,244.8796,245.1679,244.8101,244.9492,5708.0
2025-03-03 14:10:00,246.45,246.56,246.23,246.29,9146.0,244.9691,245.0784,244.7504,244.8101,9146.0
2025-03-03 14:20:00,246.29,246.36,245.95,246.06,15723.0,244.8101,244.8796,244.4721,244.5814,15723.0
2025-03-03 14:30:00,246.11,247.16,246.05,247.12,31868.0,244.6311,245.6748,244.5715,245.6351,31868.0
2025-03-03 14:40:00,247.22,247.42,247.07,247.18,38301.0,245.7345,245.9333,245.5854,245.6947,38301.0
2025-03-03 14:50:00,247.18,247.27,246.32,246.53,32636.0,245.6947,245.7842,244.8399,245.0486,32636.0
2025-03-03 15:00:00,246.12,246.13,244.61,244.71,27359.0,244.6411,244.651,243.1401,243.2395,27359.0
2025-03-03 15:10:00,244.72,245.23,244.56,244.94,26724.0,243.2495,243.7564,243.0904,243.4682,26724.0
2025-03-03 15:20:00,244.89,245.33,244.44,244.57,28634.0,243.4185,243.8558,242.9712,243.1004,28634.0
2025-03-03 15:30:00,244.66,245.09,244.06,244.07,76584.0,243.1898,243.6173,242.5935,242.6034,76584.0
2025-03-03 15:40:00,244.08,245.63,243.77,245.4,54067.0,242.6133,244.154,242.3052,243.9254,54067.0
2025-03-03 15:50:00,245.58,245.84,245.13,245.81,136630.0,244.1043,244.3628,243.657,244.3329,136630.0
2025-03-04 09:30:00,243.67,244.02,242.17,243.3,84760.0,242.2058,242.5537,240.7148,241.838,84760.0
2025-03-04 09:40:00,243.24,243.61,242.42,242.72,51149.0,241.7784,242.1462,240.9633,241.2615,51149.0
2025-03-04 09:50:00,242.72,243.53,242.45,243.27,40534.0,241.2615,242.0666,240.9931,241.8082,40534.0
2025-03-04 10:00:00,243.27,243.35,242.14,242.18,50889.0,241.8082,241.8877,240.685,240.7247,50889.0
2025-03-04 10:10:00,242.19,242.73,241.91,242.08,35436.0,240.7347,241.2714,240.4564,240.6253,35436.0
2025-03-04 10:20:00,242.1,243.08,242.0,242.81,64612.0,240.6452,241.6193,240.5458,241.351,64612.0
2025-03-04 10:30:00,242.96,243.54,242.71,243.04,45431.0,241.5001,242.0766,241.2516,241.5796,45431.0
2025-03-04 10:40:00,243.02,243.23,242.09,242.19,25057.0,241.5597,241.7684,240.6353,240.7347,25057.0
2025-03-04 10:50:00,242.18,242.29,241.57,241.94,27704.0,240.7247,240.8341,240.1184,240.4862,27704.0
2025-03-04 11:00:00,241.88,242.13,241.14,241.14,25268.0,240.4266,240.675,239.691,239.691,25268.0
2025-03-04 11:10:00,241.23,242.29,241.22,242.04,14576.0,239.7805,240.8341,239.7705,240.5856,14576.0
2025-03-04 11:20:00,242.06,242.2,241.34,241.42,39073.0,240.6055,240.7446,239.8898,239.9693,39073.0
2025-03-04 11:30:00,241.48,241.62,240.85,240.98,42940.0,240.029,240.1681,239.4027,239.532,42940.0
2025-03-04 11:40:00,240.98,241.92,240.98,241.56,33927.0,239.532,240.4663,239.532,240.1085,33927.0
2025-03-04 11:50:00,241.56,241.82,241.28,241.74,83617.0,240.1085,240.3669,239.8302,240.2874,83617.0
2025-03-04 12:00:00,241.71,241.92,241.57,241.71,33041.0,240.2576,240.4663,240.1184,240.2576,33041.0
2025-03-04 12:10:00,241.71,242.41,241.71,242.33,72632.0,240.2576,240.9534,240.2576,240.8738,72632.0
2025-03-04 12:20:00,242.31,242.54,242.1,242.49,27780.0,240.854,241.0826,240.6452,241.0329,27780.0
2025-03-04 12:30:00,242.41,242.7,241.89,242.7,16789.0,240.9534,241.2416,240.4365,241.2416,16789.0
2025-03-04 12:40:00,242.76,242.99,242.44,242.84,21100.0,241.3013,241.5299,240.9832,241.3808,21100.0
2025-03-04 12:50:00,242.83,242.83,242.24,242.29,11420.0,241.3708,241.3708,240.7844,240.8341,11420.0
2025-03-04 13:00:00,242.36,242.9,242.27,242.81,9681.0,240.9037,241.4404,240.8142,241.351,9681.0
2025-03-04 13:10:00,242.83,243.03,242.63,242.86,16242.0,241.3708,241.5696,241.172,241.4007,16242.0
2025-03-04 13:20:00,242.87,242.89,242.11,242.31,11877.0,241.4106,241.4305,240.6552,240.854,11877.0
2025-03-04 13:30:00,242.31,242.36,241.94,242.36,28758.0,240.854,240.9037,240.4862,240.9037,28758.0
2025-03-04 13:40:00,242.47,242.66,242.25,242.47,13411.0,241.013,241.2019,240.7943,241.013,13411.0
2025-03-04 13:50:00,242.46,243.0,242.45,242.93,16854.0,241.0031,241.5398,240.9931,241.4702,16854.0
2025-03-04 14:00:00,242.81,243.49,242.81,243.36,18528.0,241.351,242.0269,241.351,241.8977,18528.0
2025-03-04 14:10:00,243.41,243.41,243.05,243.38,17097.0,241.9474,241.9474,241.5895,241.9175,17097.0
2025-03-04 14:20:00,243.33,243.47,242.82,242.84,20923.0,241.8678,242.007,241.3609,241.3808,20923.0
2025-03-04 14:30:00,242.84,243.05,242.52,242.81,16688.0,241.3808,241.5895,241.0627,241.351,16688.0
2025-03-04 14:40:00,242.81,243.05,242.58,242.82,26022.0,241.351,241.5895,241.1223,241.3609,26022.0
2025-03-04 14:50:00,242.91,243.25,242.78,243.12,19102.0,241.4504,241.7883,241.3211,241.6591,19102.0
2025-03-04 15:00:00,243.05,243.2,242.42,242.42,17012.0,241.5895,241.7386,240.9633,240.9633,17012.0
2025-03-04 15:10:00,242.4,243.1,242.4,243.06,31607.0,240.9434,241.6392,240.9434,241.5995,31607.0
2025-03-04 15:20:00,243.06,243.83,243.02,243.27,22001.0,241.5995,242.3648,241.5597,241.8082,22001.0
2025-03-04 15:30:00,243.17,243.3,241.78,241.99,35477.0,241.7088,241.838,240.3272,240.5359,35477.0
2025-03-04 15:40:00,241.86,242.41,241.72,242.02,113346.0,240.4067,240.9534,240.2675,240.5657,113346.0
2025-03-04 15:50:00,241.88,242.0,240.95,241.54,319249.0,240.4266,240.5458,239.5021,240.0886,319249.0
2025-03-05 09:30:00,241.82,244.78,241.59,244.56,51228.0,240.3669,243.3091,240.1383,243.0904,51228.0
2025-03-05 09:40:00,244.61,244.89,243.75,243.82,20416.0,243.1401,243.4185,242.2853,242.3549,20416.0
2025-03-05 09:50:00,243.83,244.4,243.64,243.64,11748.0,242.3648,242.9314,242.176,242.176,11748.0
2025-03-05 10:00:00,243.79,244.34,243.79,243.92,19941.0,242.3251,242.8718,242.3251,242.4543,19941.0
2025-03-05 10:10:00,243.71,243.71,242.46,242.99,17237.0,242.2456,242.2456,241.0031,241.5299,17237.0
2025-03-05 10:20:00,242.98,243.48,242.18,242.19,34819.0,241.5199,242.0169,240.7247,240.7347,34819.0
2025-03-05 10:30:00,242.17,243.15,242.01,242.94,27072.0,240.7148,241.6889,240.5558,241.4802,27072.0
2025-03-05 10:40:00,242.88,243.01,242.25,242.58,19746.0,241.4205,241.5498,240.7943,241.1223,19746.0
2025-03-05 10:50:00,242.56,242.82,242.42,242.43,14540.0,241.1025,241.3609,240.9633,240.9732,14540.0
2025-03-05 11:00:00,242.43,242.43,241.57,241.57,13629.0,240.9732,240.9732,240.1184,240.1184,13629.0
2025-03-05 11:10:00,241.51,241.68,241.23,241.47,17973.0,240.0588,240.2278,239.7805,240.019,17973.0
2025-03-05 11:20:00,241.45,241.7,241.19,241.7,15829.0,239.9991,240.2476,239.7407,240.2476,15829.0
2025-03-05 11:30:00,241.65,242.03,241.48,242.02,32578.0,240.1979,240.5756,240.029,240.5657,32578.0
2025-03-05 11:40:00,241.96,242.02,241.71,242.02,12593.0,240.5061,240.5657,240.2576,240.5657,12593.0
2025-03-05 11:50:00,242.01,242.58,241.53,242.54,33874.0,240.5558,241.1223,240.0787,241.0826,33874.0
2025-03-05 12:00:00,242.53,243.4,242.52,242.9,16529.0,241.0726,241.9374,241.0627,241.4404,16529.0
2025-03-05 12:10:00,243.05,243.18,242.73,242.88,11537.0,241.5895,241.7187,241.2714,241.4205,11537.0
2025-03-05 12:20:00,242.96,243.63,242.95,243.44,6666.0,241.5001,242.166,241.4901,241.9772,6666.0
2025-03-05 12:30:00,243.48,243.87,243.47,243.71,7108.0,242.0169,242.4046,242.007,242.2456,7108.0
2025-03-05 12:40:00,243.69,243.79,243.21,243.59,9403.0,242.2257,242.3251,241.7486,242.1263,9403.0
2025-03-05 12:50:00,243.57,243.85,243.47,243.82,10400.0,242.1064,242.3847,242.007,242.3549,10400.0
2025-03-05 13:00:00,243.83,244.08,242.89,242.94,26214.0,242.3648,242.6133,241.4305,241.4802,26214.0
2025-03-05 13:10:00,242.96,243.09,242.64,243.02,20823.0,241.5001,241.6293,241.182,241.5597,20823.0
2025-03-05 13:20:00,242.96,243.2,242.79,243.08,12054.0,241.5001,241.7386,241.3311,241.6193,12054.0
2025-03-05 13:30:00,243.07,243.22,242.65,242.85,10670.0,241.6094,241.7585,241.1919,241.3907,10670.0
2025-03-05 13:40:00,242.86,243.54,242.45,243.54,15394.0,241.4007,242.0766,240.9931,242.0766,15394.0
2025-03-05 13:50:00,243.38,243.83,243.37,243.66,16578.0,241.9175,242.3648,241.9076,242.1959,16578.0
2025-03-05 14:00:00,243.84,244.88,243.84,244.77,22886.0,242.3748,243.4085,242.3748,243.2992,22886.0
2025-03-05 14:10:00,244.74,244.85,244.3,244.31,19870.0,243.2694,243.3787,242.832,242.8419,19870.0
2025-03-05 14:20:00,244.33,244.71,244.32,244.37,15807.0,242.8618,243.2395,242.8519,242.9016,15807.0
2025-03-05 14:30:00,244.41,244.57,244.3,244.57,11564.0,242.9413,243.1004,242.832,243.1004,11564.0
2025-03-05 14:40:00,244.55,244.84,244.36,244.67,16978.0,243.0805,243.3688,242.8916,243.1998,16978.0
2025-03-05 14:50:00,244.7,244.98,244.61,244.67,27692.0,243.2296,243.5079,243.1401,243.1998,27692.0
2025-03-05 15:00:00,244.58,244.98,244.52,244.86,17806.0,243.1103,243.5079,243.0507,243.3886,17806.0
2025-03-05 15:10:00,244.88,245.05,243.74,244.02,49723.0,243.4085,243.5775,242.2754,242.5537,49723.0
2025-03-05 15:20:00,244.04,244.12,243.74,243.98,38881.0,242.5736,242.6531,242.2754,242.5139,38881.0
2025-03-05 15:30:00,243.97,243.97,243.45,243.62,31810.0,242.504,242.504,241.9871,242.1561,31810.0
2025-03-05 15:40:00,243.62,243.81,243.1,243.31,50609.0,242.1561,242.345,241.6392,241.848,50609.0
2025-03-05 15:50:00,243.36,243.69,242.52,243.6,152776.0,241.8977,242.2257,241.0627,242.1362,152776.0
2025-03-06 09:30:00,243.3,243.6,242.73,243.06,43230.0,241.838,242.1362,241.2714,241.5995,43230.0
2025-03-06 09:40:00,243.15,243.21,242.28,242.63,26276.0,241.6889,241.7486,240.8241,241.172,26276.0
2025-03-06 09:50:00,242.62,243.61,241.85,242.14,12851.0,241.1621,242.1462,240.3967,240.685,12851.0
2025-03-06 10:00:00,242.04,243.28,241.88,243.23,14441.0,240.5856,241.8181,240.4266,241.7684,14441.0
2025-03-06 10:10:00,243.08,243.45,243.08,243.43,6168.0,241.6193,241.9871,241.6193,241.9672,6168.0
2025-03-06 10:20:00,243.43,243.68,243.13,243.68,30073.0,241.9672,242.2157,241.669,242.2157,30073.0
2025-03-06 10:30:00,243.67,244.89,243.55,244.89,20981.0,242.2058,243.4185,242.0865,243.4185,20981.0
2025-03-06 10:40:00,244.89,245.0,244.67,244.97,16618.0,243.4185,243.5278,243.1998,243.498,16618.0
2025-03-06 10:50:00,244.97,244.97,244.27,244.75,13602.0,243.498,243.498,242.8022,243.2793,13602.0
2025-03-06 11:00:00,244.67,245.02,244.44,245.02,26384.0,243.1998,243.5477,242.9712,243.5477,26384.0
2025-03-06 11:10:00,244.99,245.01,244.64,244.66,9197.0,243.5179,243.5377,243.17,243.1898,9197.0
2025-03-06 11:20:00,244.77,245.1,244.4,244.86,15423.0,243.2992,243.6272,242.9314,243.3886,15423.0
2025-03-06 11:30:00,245.06,245.37,244.42,244.55,15428.0,243.5874,243.8956,242.9513,243.0805,15428.0
2025-03-06 11:40:00,244.55,244.6,244.02,244.02,21820.0,243.0805,243.1302,242.5537,242.5537,21820.0
2025-03-06 11:50:00,244.02,244.07,243.28,243.53,11981.0,242.5537,242.6034,241.8181,242.0666,11981.0
2025-03-06 12:00:00,243.54,243.74,243.3,243.46,11167.0,242.0766,242.2754,241.838,241.9971,11167.0
2025-03-06 12:10:00,243.51,243.51,243.04,243.19,23675.0,242.0468,242.0468,241.5796,241.7287,23675.0
2025-03-06 12:20:00,243.21,243.47,242.82,242.82,30873.0,241.7486,242.007,241.3609,241.3609,30873.0
2025-03-06 12:30:00,242.81,243.12,242.61,242.7,29145.0,241.351,241.6591,241.1522,241.2416,29145.0
2025-03-06 12:40:00,242.64,243.26,242.6,242.7,18214.0,241.182,241.7983,241.1422,241.2416,18214.0
2025-03-06 12:50:00,242.77,243.45,242.77,243.39,16937.0,241.3112,241.9871,241.3112,241.9275,16937.0
2025-03-06 13:00:00,243.36,243.53,243.17,243.53,15072.0,241.8977,242.0666,241.7088,242.0666,15072.0
2025-03-06 13:10:00,243.53,243.79,243.38,243.78,23431.0,242.0666,242.3251,241.9175,242.3151,23431.0
2025-03-06 13:20:00,243.72,244.08,243.72,243.91,33847.0,242.2555,242.6133,242.2555,242.4444,33847.0
2025-03-06 13:30:00,243.93,244.0,243.17,243.17,44275.0,242.4642,242.5338,241.7088,241.7088,44275.0
2025-03-06 13:40:00,243.2,243.46,242.91,243.24,12208.0,241.7386,241.9971,241.4504,241.7784,12208.0
2025-03-06 13:50:00,243.31,243.59,243.19,243.2,10491.0,241.848,242.1263,241.7287,241.7386,10491.0
2025-03-06 14:00:00,243.21,243.68,243.11,243.43,57561.0,241.7486,242.2157,241.6492,241.9672,57561.0
2025-03-06 14:10:00,243.55,243.72,243.4,243.44,19266.0,242.0865,242.2555,241.9374,241.9772,19266.0
2025-03-06 14:20:00,243.5,243.68,243.34,243.6,27365.0,242.0368,242.2157,241.8778,242.1362,27365.0
2025-03-06 14:30:00,243.59,243.92,243.4,243.78,19810.0,242.1263,242.4543,241.9374,242.3151,19810.0
2025-03-06 14:40:00,243.78,244.84,243.65,244.74,32723.0,242.3151,243.3688,242.1859,243.2694,32723.0
2025-03-06 14:50:00,244.77,245.14,243.64,243.64,42858.0,243.2992,243.667,242.176,242.176,42858.0
2025-03-06 15:00:00,243.74,244.07,243.59,243.94,17674.0,242.2754,242.6034,242.1263,242.4742,17674.0
2025-03-06 15:10:00,243.98,244.5,243.97,244.42,20463.0,242.5139,243.0308,242.504,242.9513,20463.0
2025-03-06 15:20:00,244.57,244.73,244.21,244.71,24600.0,243.1004,243.2594,242.7425,243.2395,24600.0
2025-03-06 15:30:00,244.85,245.12,244.69,244.9,41262.0,243.3787,243.6471,243.2197,243.4284,41262.0
2025-03-06 15:40:00,244.82,245.13,244.47,245.04,41624.0,243.3489,243.657,243.001,243.5676,41624.0
2025-03-06 15:50:00,245.0,245.48,244.84,245.26,181129.0,243.5278,244.0049,243.3688,243.7862,181129.0
2025-03-07 09:30:00,246.09,246.76,245.46,246.03,50618.0,244.6113,245.2772,243.985,244.5516,50618.0
2025-03-07 09:40:00,246.2,246.93,246.04,246.73,37206.0,244.7206,245.4462,244.5616,245.2474,37206.0
2025-03-07 09:50:00,246.63,247.09,246.1,247.01,28966.0,245.148,245.6052,244.6212,245.5257,28966.0
2025-03-07 10:00:00,247.05,248.01,246.99,247.5,40721.0,245.5655,246.5197,245.5058,246.0128,40721.0
2025-03-07 10:10:00,247.59,247.61,246.07,246.24,28395.0,246.1022,246.1221,244.5914,244.7604,28395.0
2025-03-07 10:20:00,246.26,247.01,246.17,246.58,15843.0,244.7802,245.5257,244.6908,245.0983,15843.0
2025-03-07 10:30:00,246.42,246.42,245.16,245.23,27600.0,244.9393,244.9393,243.6868,243.7564,27600.0
2025-03-07 10:40:00,245.17,246.47,244.96,246.08,37708.0,243.6968,244.989,243.488,244.6013,37708.0
2025-03-07 10:50:00,246.04,246.12,245.47,245.89,25940.0,244.5616,244.6411,243.995,244.4125,25940.0
2025-03-07 11:00:00,245.9,246.23,245.67,245.8,13444.0,244.4224,244.7504,244.1938,244.323,13444.0
2025-03-07 11:10:00,245.82,246.28,245.8,246.28,18976.0,244.3429,244.8001,244.323,244.8001,18976.0
2025-03-07 11:20:00,246.28,246.32,245.55,245.55,14248.0,244.8001,244.8399,244.0745,244.0745,14248.0
2025-03-07 11:30:00,245.66,246.42,245.66,246.37,18837.0,244.1838,244.9393,244.1838,244.8896,18837.0
2025-03-07 11:40:00,246.19,246.3,245.9,246.23,12059.0,244.7107,244.82,244.4224,244.7504,12059.0
2025-03-07 11:50:00,246.31,246.79,246.02,246.73,17537.0,244.8299,245.307,244.5417,245.2474,17537.0
2025-03-07 12:00:00,246.73,246.92,246.14,246.29,28042.0,245.2474,245.4363,244.661,244.8101,28042.0
2025-03-07 12:10:00,246.24,246.73,246.06,246.7,60039.0,244.7604,245.2474,244.5814,245.2176,60039.0
2025-03-07 12:20:00,246.69,247.19,246.59,247.14,43514.0,245.2076,245.7046,245.1082,245.6549,43514.0
2025-03-07 12:30:00,247.14,248.09,247.01,248.08,39448.0,245.6549,246.5992,245.5257,246.5893,39448.0
2025-03-07 12:40:00,248.01,248.86,248.01,248.67,37397.0,246.5197,247.3646,246.5197,247.1757,37397.0
2025-03-07 12:50:00,248.75,248.91,247.4,247.5,21388.0,247.2553,247.4143,245.9134,246.0128,21388.0
2025-03-07 13:00:00,247.47,248.28,247.46,247.84,9898.0,245.983,246.7881,245.973,246.3507,9898.0
2025-03-07 13:10:00,247.55,247.85,247.46,247.84,8853.0,246.0625,246.3607,245.973,246.3507,8853.0
2025-03-07 13:20:00,247.83,248.26,247.53,247.65,24979.0,246.3408,246.7682,246.0426,246.1619,24979.0
2025-03-07 13:30:00,247.64,248.2,247.19,248.09,27721.0,246.1519,246.7086,245.7046,246.5992,27721.0
2025-03-07 13:40:00,248.09,248.51,248.0,248.34,50517.0,246.5992,247.0167,246.5098,246.8477,50517.0
2025-03-07 13:50:00,248.33,248.98,248.14,248.85,54470.0,246.8378,247.4839,246.6489,247.3547,54470.0
2025-03-07 14:00:00,248.85,249.13,248.68,248.85,15634.0,247.3547,247.633,247.1857,247.3547,15634.0
2025-03-07 14:10:00,248.79,249.22,248.6,249.22,16056.0,247.295,247.7224,247.1062,247.7224,16056.0
2025-03-07 14:20:00,249.22,249.48,249.13,249.21,15665.0,247.7224,247.9809,247.633,247.7125,15665.0
2025-03-07 14:30:00,249.15,249.64,249.15,249.47,18667.0,247.6529,248.1399,247.6529,247.9709,18667.0
2025-03-07 14:40:00,249.47,249.5,249.03,249.23,24563.0,247.9709,248.0008,247.5336,247.7324,24563.0
2025-03-07 14:50:00,249.23,249.61,249.1,249.1,20400.0,247.7324,248.1101,247.6032,247.6032,20400.0
2025-03-07 15:00:00,249.17,249.97,248.92,249.97,42352.0,247.6727,248.4679,247.4242,248.4679,42352.0
2025-03-07 15:10:00,249.95,250.2,249.38,250.08,25970.0,248.4481,248.6966,247.8815,248.5773,25970.0
2025-03-07 15:20:00,250.03,250.1,249.54,249.87,39162.0,248.5276,248.5972,248.0405,248.3685,39162.0
2025-03-07 15:30:00,249.89,250.25,249.29,249.56,58267.0,248.3884,248.7463,247.792,248.0604,58267.0
2025-03-07 15:40:00,249.5,250.32,249.25,250.31,67103.0,248.0008,248.8158,247.7523,248.8059,67103.0
2025-03-07 15:50:00,250.23,250.33,249.23,249.3,175148.0,248.7264,248.8258,247.7324,247.802,175148.0
2025-03-10 09:30:00,247.62,249.5,247.35,248.89,49442.0,246.1321,248.0008,245.8637,247.3944,49442.0
2025-03-10 09:40:00,248.89,249.32,248.69,248.84,14506.0,247.3944,247.8218,247.1956,247.3447,14506.0
2025-03-10 09:50:00,248.85,249.22,248.51,249.22,23263.0,247.3547,247.7224,247.0167,247.7224,23263.0
2025-03-10 10:00:00,249.04,249.37,248.21,248.52,44263.0,247.5435,247.8715,246.7185,247.0267,44263.0
2025-03-10 10:10:00,248.75,249.36,248.63,248.84,13884.0,247.2553,247.8616,247.136,247.3447,13884.0
2025-03-10 10:20:00,248.85,249.85,248.85,249.52,16960.0,247.3547,248.3487,247.3547,248.0206,16960.0
2025-03-10 10:30:00,249.56,249.73,248.96,249.36,19093.0,248.0604,248.2294,247.464,247.8616,19093.0
2025-03-10 10:40:00,249.4,249.95,249.23,249.82,14817.0,247.9014,248.4481,247.7324,248.3188,14817.0
2025-03-10 10:50:00,249.88,251.1,249.58,251.1,21513.0,248.3785,249.5911,248.0803,249.5911,21513.0
2025-03-10 11:00:00,251.08,251.26,250.67,250.96,26334.0,249.5713,249.7502,249.1637,249.452,26334.0
2025-03-10 11:10:00,250.9,251.02,250.34,250.48,20303.0,249.3923,249.5116,248.8357,248.9749,20303.0
2025-03-10 11:20:00,250.46,250.49,249.81,250.0,26501.0,248.955,248.9848,248.3089,248.4978,26501.0
2025-03-10 11:30:00,250.07,250.16,249.29,249.31,10986.0,248.5673,248.6568,247.792,247.8119,10986.0
2025-03-10 11:40:00,249.38,249.38,248.75,248.93,34644.0,247.8815,247.8815,247.2553,247.4342,34644.0
2025-03-10 11:50:00,249.1,249.55,248.97,249.42,24209.0,247.6032,248.0505,247.4739,247.9212,24209.0
2025-03-10 12:00:00,249.52,249.74,249.26,249.3,17837.0,248.0206,248.2393,247.7622,247.802,17837.0
2025-03-10 12:10:00,249.32,249.57,249.06,249.16,13878.0,247.8218,248.0703,247.5634,247.6628,13878.0
2025-03-10 12:20:00,249.04,249.42,249.02,249.18,22032.0,247.5435,247.9212,247.5236,247.6827,22032.0
2025-03-10 12:30:00,249.32,249.57,249.08,249.09,10809.0,247.8218,248.0703,247.5833,247.5932,10809.0
2025-03-10 12:40:00,249.09,249.35,248.93,249.04,18963.0,247.5932,247.8517,247.4342,247.5435,18963.0
2025-03-10 12:50:00,249.04,249.25,248.85,249.01,13500.0,247.5435,247.7523,247.3547,247.5137,13500.0
2025-03-10 13:00:00,248.93,249.03,248.47,248.56,9365.0,247.4342,247.5336,246.977,247.0664,9365.0
2025-03-10 13:10:00,248.52,248.8,248.38,248.75,20327.0,247.0267,247.305,246.8875,247.2553,20327.0
2025-03-10 13:20:00,248.75,249.27,248.72,248.81,23507.0,247.2553,247.7721,247.2254,247.3149,23507.0
2025-03-10 13:30:00,248.8,248.88,248.64,248.68,29763.0,247.305,247.3845,247.1459,247.1857,29763.0
2025-03-10 13:40:00,248.61,248.82,248.43,248.51,20486.0,247.1161,247.3248,246.9372,247.0167,20486.0
2025-03-10 13:50:00,248.42,248.59,248.27,248.39,20802.0,246.9273,247.0962,246.7782,246.8974,20802.0
2025-03-10 14:00:00,248.42,248.47,248.0,248.02,25428.0,246.9273,246.977,246.5098,246.5297,25428.0
2025-03-10 14:10:00,248.1,248.47,248.05,248.2,23492.0,246.6092,246.977,246.5595,246.7086,23492.0
2025-03-10 14:20:00,248.18,248.36,247.5,247.51,36077.0,246.6887,246.8676,246.0128,246.0227,36077.0
2025-03-10 14:30:00,247.61,247.79,247.37,247.44,24511.0,246.1221,246.301,245.8836,245.9531,24511.0
2025-03-10 14:40:00,247.44,247.76,247.18,247.18,30253.0,245.9531,246.2712,245.6947,245.6947,30253.0
2025-03-10 14:50:00,247.18,247.29,246.73,247.03,31696.0,245.6947,245.804,245.2474,245.5456,31696.0
2025-03-10 15:00:00,247.03,247.14,246.45,246.5,48046.0,245.5456,245.6549,244.9691,245.0188,48046.0
2025-03-10 15:10:00,246.52,247.41,246.12,247.2,49144.0,245.0387,245.9233,244.6411,245.7146,49144.0
2025-03-10 15:20:00,247.21,248.16,247.16,247.73,48196.0,245.7245,246.6688,245.6748,246.2414,48196.0
2025-03-10 15:30:00,247.79,248.27,247.33,247.7,48385.0,246.301,246.7782,245.8438,246.2116,48385.0
2025-03-10 15:40:00,247.81,248.14,247.52,247.74,58095.0,246.3209,246.6489,246.0327,246.2513,58095.0
2025-03-10 15:50:00,247.74,248.39,247.72,248.23,156596.0,246.2513,246.8974,246.2315,246.7384,156596.0
2025-03-11 09:30:00,247.45,248.09,243.69,244.73,64861.0,245.9631,246.5992,242.2257,243.2594,64861.0
2025-03-11 09:40:00,244.81,244.82,243.12,244.15,29785.0,243.3389,243.3489,241.6591,242.6829,29785.0
2025-03-11 09:50:00,244.14,244.89,243.23,243.37,30096.0,242.673,243.4185,241.7684,241.9076,30096.0
2025-03-11 10:00:00,243.35,244.77,242.6,243.65,62206.0,241.8877,243.2992,241.1422,242.1859,62206.0
2025-03-11 10:10:00,243.65,243.65,242.65,242.75,43883.0,242.1859,242.1859,241.1919,241.2913,43883.0
2025-03-11 10:20:00,242.66,243.03,242.31,242.31,55887.0,241.2019,241.5696,240.854,240.854,55887.0
2025-03-11 10:30:00,242.45,242.58,241.57,241.57,35000.0,240.9931,241.1223,240.1184,240.1184,35000.0
2025-03-11 10:40:00,241.67,241.87,241.03,241.12,35810.0,240.2178,240.4166,239.5817,239.6711,35810.0
2025-03-11 10:50:00,241.23,241.29,240.5,240.52,19056.0,239.7805,239.8401,239.0548,239.0747,19056.0
2025-03-11 11:00:00,240.49,240.95,240.11,240.93,22832.0,239.0449,239.5021,238.6672,239.4823,22832.0
2025-03-11 11:10:00,240.78,241.88,240.68,241.59,35727.0,239.3332,240.4266,239.2338,240.1383,35727.0
2025-03-11 11:20:00,241.69,241.69,240.86,240.87,43141.0,240.2377,240.2377,239.4127,239.4226,43141.0
2025-03-11 11:30:00,240.83,241.29,240.72,241.0,17618.0,239.3829,239.8401,239.2735,239.5518,17618.0
2025-03-11 11:40:00,241.03,241.65,241.03,241.28,23285.0,239.5817,240.1979,239.5817,239.8302,23285.0
2025-03-11 11:50:00,241.4,241.68,240.82,240.86,23467.0,239.9494,240.2278,239.3729,239.4127,23467.0
2025-03-11 12:00:00,240.79,241.02,240.12,240.21,16117.0,239.3431,239.5717,238.6771,238.7666,16117.0
2025-03-11 12:10:00,240.27,240.27,239.22,239.63,37106.0,238.8262,238.8262,237.7825,238.1901,37106.0
2025-03-11 12:20:00,239.63,240.2,239.57,240.06,25325.0,238.1901,238.7566,238.1304,238.6175,25325.0
2025-03-11 12:30:00,240.17,240.4,239.88,239.88,25198.0,238.7268,238.9554,238.4386,238.4386,25198.0
2025-03-11 12:40:00,239.9,240.13,239.35,239.56,17414.0,238.4584,238.6871,237.9118,238.1205,17414.0
2025-03-11 12:50:00,239.56,239.76,239.36,239.54,18164.0,238.1205,238.3193,237.9217,238.1006,18164.0
2025-03-11 13:00:00,239.54,239.54,239.05,239.05,21231.0,238.1006,238.1006,237.6136,237.6136,21231.0
2025-03-11 13:10:00,239.14,239.42,238.9,239.22,37734.0,237.703,237.9813,237.4645,237.7825,37734.0
2025-03-11 13:20:00,239.21,239.58,238.86,239.02,31441.0,237.7726,238.1404,237.4247,237.5837,31441.0
2025-03-11 13:30:00,239.13,239.46,238.6,238.98,20501.0,237.6931,238.0211,237.1663,237.544,20501.0
2025-03-11 13:40:00,238.9,239.29,238.6,239.15,36739.0,237.4645,237.8521,237.1663,237.713,36739.0
2025-03-11 13:50:00,239.27,239.54,238.51,238.6,35166.0,237.8322,238.1006,237.0768,237.1663,35166.0
2025-03-11 14:00:00,238.8,239.77,238.75,239.3,26125.0,237.3651,238.3292,237.3154,237.8621,26125.0
2025-03-11 14:10:00,239.43,239.73,239.35,239.7,12996.0,237.9913,238.2895,237.9118,238.2597,12996.0
2025-03-11 14:20:00,239.65,240.21,239.62,239.83,21988.0,238.21,238.7666,238.1801,238.3889,21988.0
2025-03-11 14:30:00,239.83,239.84,239.24,239.84,28305.0,238.3889,238.3988,237.8024,238.3988,28305.0
2025-03-11 14:40:00,239.93,240.52,239.47,240.19,32661.0,238.4883,239.0747,238.031,238.7467,32661.0
2025-03-11 14:50:00,240.26,240.49,239.5,239.72,41576.0,238.8163,239.0449,238.0609,238.2795,41576.0
2025-03-11 15:00:00,239.72,239.9,238.48,238.84,60802.0,238.2795,238.4584,237.047,237.4048,60802.0
2025-03-11 15:10:00,238.88,238.88,237.89,237.99,57280.0,237.4446,237.4446,236.4605,236.5599,57280.0
2025-03-11 15:20:00,237.92,238.77,237.91,238.42,52412.0,236.4903,237.3352,236.4804,236.9873,52412.0
2025-03-11 15:30:00,238.35,239.16,238.35,238.76,49177.0,236.9178,237.7229,236.9178,237.3253,49177.0
2025-03-11 15:40:00,238.76,239.03,238.38,238.56,61005.0,237.3253,237.5937,236.9476,237.1265,61005.0
2025-03-11 15:50:00,238.49,238.58,237.43,237.71,236620.0,237.0569,237.1464,236.0033,236.2816,236620.0
2025-03-12 09:30:00,236.69,237.46,234.73,235.05,51340.0,235.2677,236.0331,233.3195,233.6376,51340.0
2025-03-12 09:40:00,235.34,235.66,234.35,234.69,21709.0,233.9258,234.2439,232.9418,233.2798,21709.0
2025-03-12 09:50:00,234.79,235.25,234.02,234.83,28483.0,233.3792,233.8364,232.6138,233.4189,28483.0
2025-03-12 10:00:00,235.13,235.25,234.36,235.0,15829.0,233.7171,233.8364,232.9517,233.5879,15829.0
2025-03-12 10:10:00,235.0,236.07,234.69,236.07,18019.0,233.5879,234.6515,233.2798,234.6515,18019.0
2025-03-12 10:20:00,235.86,236.21,235.73,235.99,15438.0,234.4427,234.7906,234.3135,234.5719,15438.0
2025-03-12 10:30:00,235.91,235.95,235.23,235.23,8154.0,234.4924,234.5322,233.8165,233.8165,8154.0
2025-03-12 10:40:00,235.2,235.41,234.58,234.73,19839.0,233.7867,233.9954,233.1704,233.3195,19839.0
2025-03-12 10:50:00,234.7,235.93,234.62,235.25,23292.0,233.2897,234.5123,233.2102,233.8364,23292.0
2025-03-12 11:00:00,235.24,235.86,235.13,235.71,21785.0,233.8265,234.4427,233.7171,234.2936,21785.0
2025-03-12 11:10:00,235.47,236.39,235.32,236.31,8494.0,234.0551,234.9695,233.906,234.89,8494.0
2025-03-12 11:20:00,236.35,236.95,235.9,236.65,8664.0,234.9298,235.5262,234.4825,235.228,8664.0
2025-03-12 11:30:00,236.63,236.8,236.51,236.78,5550.0,235.2081,235.3771,235.0888,235.3572,5550.0
2025-03-12 11:40:00,236.66,237.03,236.47,236.77,18685.0,235.2379,235.6057,235.0491,235.3473,18685.0
2025-03-12 11:50:00,236.97,236.97,236.54,236.91,13710.0,235.5461,235.5461,235.1186,235.4864,13710.0
2025-03-12 12:00:00,236.76,236.82,236.55,236.77,14898.0,235.3373,235.397,235.1286,235.3473,14898.0
2025-03-12 12:10:00,236.7,237.13,236.41,236.96,13489.0,235.2777,235.7051,234.9894,235.5361,13489.0
2025-03-12 12:20:00,237.14,237.44,236.84,237.08,16590.0,235.715,236.0132,235.4168,235.6554,16590.0
2025-03-12 12:30:00,237.41,237.76,237.17,237.25,17999.0,235.9834,236.3313,235.7449,235.8244,17999.0
2025-03-12 12:40:00,237.27,237.65,237.02,237.53,13201.0,235.8443,236.222,235.5958,236.1027,13201.0
2025-03-12 12:50:00,237.62,237.65,236.84,236.91,17152.0,236.1921,236.222,235.4168,235.4864,17152.0
2025-03-12 13:00:00,236.77,236.98,236.67,236.85,13321.0,235.3473,235.556,235.2479,235.4268,13321.0
2025-03-12 13:10:00,236.85,237.2,236.73,237.14,11634.0,235.4268,235.7747,235.3075,235.715,11634.0
2025-03-12 13:20:00,237.31,237.89,237.17,237.83,4217.0,235.884,236.4605,235.7449,236.4009,4217.0
2025-03-12 13:30:00,237.84,238.1,237.73,237.96,9060.0,236.4108,236.6693,236.3015,236.5301,9060.0
2025-03-12 13:40:00,238.1,238.1,237.7,237.71,17379.0,236.6693,236.6693,236.2717,236.2816,17379.0
2025-03-12 13:50:00,237.63,237.86,236.92,237.0,9641.0,236.2021,236.4307,235.4964,235.5759,9641.0
2025-03-12 14:00:00,236.91,237.4,236.91,237.4,8592.0,235.4864,235.9735,235.4864,235.9735,8592.0
2025-03-12 14:10:00,237.49,237.73,237.4,237.49,9860.0,236.0629,236.3015,235.9735,236.0629,9860.0
2025-03-12 14:20:00,237.57,237.73,237.44,237.68,11854.0,236.1424,236.3015,236.0132,236.2518,11854.0
2025-03-12 14:30:00,237.71,237.9,237.59,237.62,17426.0,236.2816,236.4705,236.1623,236.1921,17426.0
2025-03-12 14:40:00,237.63,238.4,237.62,238.29,19557.0,236.2021,236.9675,236.1921,236.8581,19557.0
2025-03-12 14:50:00,238.2,238.4,237.83,238.22,17963.0,236.7687,236.9675,236.4009,236.7885,17963.0
2025-03-12 15:00:00,238.15,238.22,237.67,238.09,11895.0,236.719,236.7885,236.2418,236.6593,11895.0
2025-03-12 15:10:00,238.09,238.27,237.72,238.18,19695.0,236.6593,236.8382,236.2915,236.7488,19695.0
2025-03-12 15:20:00,238.19,238.19,237.73,237.92,21852.0,236.7587,236.7587,236.3015,236.4903,21852.0
2025-03-12 15:30:00,237.93,238.17,237.41,237.59,48565.0,236.5003,236.7388,235.9834,236.1623,48565.0
2025-03-12 15:40:00,237.64,238.09,237.46,237.84,25475.0,236.212,236.6593,236.0331,236.4108,25475.0
2025-03-12 15:50:00,237.79,237.84,237.08,237.35,150170.0,236.3611,236.4108,235.6554,235.9238,150170.0
2025-03-13 09:30:00,237.15,237.67,235.08,237.47,60181.0,235.725,236.2418,233.6674,236.0431,60181.0
2025-03-13 09:40:00,237.53,238.09,236.78,236.79,16058.0,236.1027,236.6593,235.3572,235.3671,16058.0
2025-03-13 09:50:00,236.8,237.8,236.46,237.76,21328.0,235.3771,236.3711,235.0391,236.3313,21328.0
2025-03-13 10:00:00,237.76,237.76,237.1,237.46,26307.0,236.3313,236.3313,235.6753,236.0331,26307.0
2025-03-13 10:10:00,237.46,237.96,237.25,237.61,22719.0,236.0331,236.5301,235.8244,236.1822,22719.0
2025-03-13 10:20:00,237.67,237.7,237.1,237.42,30116.0,236.2418,236.2717,235.6753,235.9934,30116.0
2025-03-13 10:30:00,237.46,237.61,236.79,236.79,17811.0,236.0331,236.1822,235.3671,235.3671,17811.0
2025-03-13 10:40:00,236.92,237.52,236.8,236.9,31225.0,235.4964,236.0927,235.3771,235.4765,31225.0
2025-03-13 10:50:00,236.9,237.07,236.42,236.47,26111.0,235.4765,235.6455,234.9994,235.0491,26111.0
2025-03-13 11:00:00,236.59,236.73,235.96,236.18,20704.0,235.1683,235.3075,234.5421,234.7608,20704.0
2025-03-13 11:10:00,236.18,236.41,236.11,236.23,12452.0,234.7608,234.9894,234.6912,234.8105,12452.0
2025-03-13 11:20:00,236.33,236.42,235.68,235.89,27102.0,234.9099,234.9994,234.2638,234.4725,27102.0
2025-03-13 11:30:00,235.8,235.96,235.0,235.28,32059.0,234.3831,234.5421,233.5879,233.8662,32059.0
2025-03-13 11:40:00,235.12,235.64,234.55,234.63,29690.0,233.7072,234.224,233.1406,233.2201,29690.0
2025-03-13 11:50:00,234.78,234.95,234.52,234.74,23049.0,233.3692,233.5382,233.1108,233.3295,23049.0
2025-03-13 12:00:00,234.62,235.31,234.62,235.13,39313.0,233.2102,233.896,233.2102,233.7171,39313.0
2025-03-13 12:10:00,235.1,235.45,234.69,235.45,17509.0,233.6873,234.0352,233.2798,234.0352,17509.0
2025-03-13 12:20:00,235.39,235.4,235.03,235.11,12704.0,233.9755,233.9855,233.6177,233.6972,12704.0
2025-03-13 12:30:00,234.96,235.42,234.62,235.42,16149.0,233.5481,234.0054,233.2102,234.0054,16149.0
2025-03-13 12:40:00,235.51,235.59,234.54,234.89,13266.0,234.0948,234.1743,233.1307,233.4786,13266.0
2025-03-13 12:50:00,234.9,235.21,234.66,235.09,13048.0,233.4885,233.7966,233.2499,233.6774,13048.0
2025-03-13 13:00:00,235.26,235.43,234.91,235.07,10224.0,233.8463,234.0153,233.4984,233.6575,10224.0
2025-03-13 13:10:00,235.07,235.07,234.49,234.52,9465.0,233.6575,233.6575,233.081,233.1108,9465.0
2025-03-13 13:20:00,234.52,234.64,234.14,234.29,13171.0,233.1108,233.2301,232.7331,232.8822,13171.0
2025-03-13 13:30:00,234.24,234.24,233.52,233.6,36142.0,232.8325,232.8325,232.1168,232.1963,36142.0
2025-03-13 13:40:00,233.61,234.1,233.6,233.87,21560.0,232.2062,232.6933,232.1963,232.4647,21560.0
2025-03-13 13:50:00,233.79,234.16,233.79,234.0,13620.0,232.3852,232.7529,232.3852,232.5939,13620.0
2025-03-13 14:00:00,233.99,234.54,233.98,234.31,21349.0,232.584,233.1307,232.574,232.902,21349.0
2025-03-13 14:10:00,234.31,234.78,234.18,234.18,17691.0,232.902,233.3692,232.7728,232.7728,17691.0
2025-03-13 14:20:00,234.16,234.44,233.95,234.38,27188.0,232.7529,233.0313,232.5442,232.9716,27188.0
2025-03-13 14:30:00,234.36,234.71,234.26,234.26,76281.0,232.9517,233.2996,232.8523,232.8523,76281.0
2025-03-13 14:40:00,234.31,234.58,234.16,234.58,15268.0,232.902,233.1704,232.7529,233.1704,15268.0
2025-03-13 14:50:00,234.58,234.67,234.21,234.41,24139.0,233.1704,233.2599,232.8026,233.0014,24139.0
2025-03-13 15:00:00,234.48,234.68,233.7,233.94,38627.0,233.071,233.2698,232.2957,232.5343,38627.0
2025-03-13 15:10:00,233.97,234.5,233.91,234.42,13719.0,232.5641,233.0909,232.5044,233.0114,13719.0
2025-03-13 15:20:00,234.41,234.48,233.64,233.82,49481.0,233.0014,233.071,232.2361,232.415,49481.0
2025-03-13 15:30:00,233.82,234.21,233.52,233.7,28399.0,232.415,232.8026,232.1168,232.2957,28399.0
2025-03-13 15:40:00,233.66,234.55,233.61,234.45,56459.0,232.2559,233.1406,232.2062,233.0412,56459.0
2025-03-13 15:50:00,234.38,234.72,233.96,234.29,220479.0,232.9716,233.3096,232.5541,232.8822,220479.0
2025-03-14 09:30:00,235.64,236.49,234.91,235.56,33507.0,234.224,235.0689,233.4984,234.1445,33507.0
2025-03-14 09:40:00,235.47,236.54,235.33,236.46,24134.0,234.0551,235.1186,233.9159,235.0391,24134.0
2025-03-14 09:50:00,236.49,237.09,236.05,236.69,27288.0,235.0689,235.6653,234.6316,235.2677,27288.0
2025-03-14 10:00:00,236.58,236.58,235.29,236.06,32278.0,235.1584,235.1584,233.8761,234.6415,32278.0
2025-03-14 10:10:00,236.06,236.26,235.43,235.61,17609.0,234.6415,234.8403,234.0153,234.1942,17609.0
2025-03-14 10:20:00,235.46,235.74,235.16,235.61,12659.0,234.0451,234.3234,233.7469,234.1942,12659.0
2025-03-14 10:30:00,235.72,235.95,235.45,235.6,22549.0,234.3036,234.5322,234.0352,234.1843,22549.0
2025-03-14 10:40:00,235.58,235.82,235.39,235.72,15005.0,234.1644,234.403,233.9755,234.3036,15005.0
2025-03-14 10:50:00,235.8,236.7,235.72,236.59,55288.0,234.3831,235.2777,234.3036,235.1683,55288.0
2025-03-14 11:00:00,236.62,236.95,236.49,236.69,17404.0,235.1982,235.5262,235.0689,235.2677,17404.0
2025-03-14 11:10:00,236.75,237.44,236.7,237.25,27818.0,235.3274,236.0132,235.2777,235.8244,27818.0
2025-03-14 11:20:00,237.25,237.47,236.95,237.17,13485.0,235.8244,236.0431,235.5262,235.7449,13485.0
2025-03-14 11:30:00,237.19,237.35,236.27,236.42,17637.0,235.7647,235.9238,234.8503,234.9994,17637.0
2025-03-14 11:40:00,236.42,237.11,236.36,236.92,24355.0,234.9994,235.6852,234.9397,235.4964,24355.0
2025-03-14 11:50:00,236.88,236.98,236.59,236.83,12358.0,235.4566,235.556,235.1683,235.4069,12358.0
2025-03-14 12:00:00,237.0,237.1,236.71,236.71,9277.0,235.5759,235.6753,235.2876,235.2876,9277.0
2025-03-14 12:10:00,236.75,236.78,236.45,236.56,11635.0,235.3274,235.3572,235.0292,235.1385,11635.0
2025-03-14 12:20:00,236.57,236.57,236.1,236.27,37235.0,235.1485,235.1485,234.6813,234.8503,37235.0
2025-03-14 12:30:00,236.21,236.57,236.03,236.26,18645.0,234.7906,235.1485,234.6117,234.8403,18645.0
2025-03-14 12:40:00,236.36,236.54,236.17,236.4,20347.0,234.9397,235.1186,234.7509,234.9795,20347.0
2025-03-14 12:50:00,236.42,236.81,236.39,236.78,25911.0,234.9994,235.387,234.9695,235.3572,25911.0
2025-03-14 13:00:00,236.87,236.98,236.58,236.81,24568.0,235.4467,235.556,235.1584,235.387,24568.0
2025-03-14 13:10:00,236.77,236.77,236.28,236.49,18652.0,235.3473,235.3473,234.8602,235.0689,18652.0
2025-03-14 13:20:00,236.37,236.67,236.34,236.59,48758.0,234.9497,235.2479,234.9198,235.1683,48758.0
2025-03-14 13:30:00,236.55,237.0,236.49,236.92,28752.0,235.1286,235.5759,235.0689,235.4964,28752.0
2025-03-14 13:40:00,236.99,237.0,236.43,236.51,7774.0,235.5659,235.5759,235.0093,235.0888,7774.0
2025-03-14 13:50:00,236.51,236.95,236.45,236.47,16365.0,235.0888,235.5262,235.0292,235.0491,16365.0
2025-03-14 14:00:00,236.53,236.77,236.43,236.68,34464.0,235.1087,235.3473,235.0093,235.2578,34464.0
2025-03-14 14:10:00,236.71,236.82,236.48,236.5,16970.0,235.2876,235.397,235.059,235.0789,16970.0
2025-03-14 14:20:00,236.49,236.64,236.23,236.42,23883.0,235.0689,235.218,234.8105,234.9994,23883.0
2025-03-14 14:30:00,236.42,236.69,236.37,236.67,23047.0,234.9994,235.2677,234.9497,235.2479,23047.0
2025-03-14 14:40:00,236.69,237.1,236.52,236.7,20474.0,235.2677,235.6753,235.0988,235.2777,20474.0
2025-03-14 14:50:00,236.75,236.75,236.28,236.41,31451.0,235.3274,235.3274,234.8602,234.9894,31451.0
2025-03-14 15:00:00,236.4,236.63,236.26,236.48,44284.0,234.9795,235.2081,234.8403,235.059,44284.0
2025-03-14 15:10:00,236.49,236.99,236.43,236.86,32162.0,235.0689,235.5659,235.0093,235.4367,32162.0
2025-03-14 15:20:00,236.79,237.15,236.72,236.83,21377.0,235.3671,235.725,235.2976,235.4069,21377.0
2025-03-14 15:30:00,236.95,237.27,236.81,236.91,29767.0,235.5262,235.8443,235.387,235.4864,29767.0
2025-03-14 15:40:00,236.96,237.2,236.66,236.98,36418.0,235.5361,235.7747,235.2379,235.556,36418.0
2025-03-14 15:50:00,236.92,237.75,236.9,237.36,200242.0,235.4964,236.3214,235.4765,235.9337,200242.0
2025-03-17 09:30:00,237.46,238.54,237.33,237.72,43179.0,236.0331,237.1066,235.9039,236.2915,43179.0
2025-03-17 09:40:00,237.72,238.63,237.72,238.23,29241.0,236.2915,237.1961,236.2915,236.7985,29241.0
2025-03-17 09:50:00,238.22,238.22,236.97,237.16,22035.0,236.7885,236.7885,235.5461,235.7349,22035.0
2025-03-17 10:00:00,236.99,237.16,235.97,236.64,43414.0,235.5659,235.7349,234.5521,235.218,43414.0
2025-03-17 10:10:00,236.5,237.24,236.23,236.91,20468.0,235.0789,235.8144,234.8105,235.4864,20468.0
2025-03-17 10:20:00,237.01,237.45,236.77,236.93,21920.0,235.5858,236.0232,235.3473,235.5063,21920.0
2025-03-17 10:30:00,237.02,237.13,236.64,236.87,53107.0,235.5958,235.7051,235.218,235.4467,53107.0
2025-03-17 10:40:00,236.87,237.42,236.81,236.91,19291.0,235.4467,235.9934,235.387,235.4864,19291.0
2025-03-17 10:50:00,236.93,237.1,236.35,236.72,21022.0,235.5063,235.6753,234.9298,235.2976,21022.0
2025-03-17 11:00:00,236.66,237.18,236.66,236.89,15427.0,235.2379,235.7548,235.2379,235.4665,15427.0
2025-03-17 11:10:00,237.04,237.82,236.98,237.48,23098.0,235.6156,236.3909,235.556,236.053,23098.0
2025-03-17 11:20:00,237.51,237.82,237.47,237.6,9779.0,236.0828,236.3909,236.0431,236.1723,9779.0
2025-03-17 11:30:00,237.6,237.72,237.16,237.23,11434.0,236.1723,236.2915,235.7349,235.8045,11434.0
2025-03-17 11:40:00,237.41,237.56,237.23,237.47,17198.0,235.9834,236.1325,235.8045,236.0431,17198.0
2025-03-17 11:50:00,237.54,238.0,237.45,237.61,25520.0,236.1126,236.5699,236.0232,236.1822,25520.0
2025-03-17 12:00:00,237.61,238.39,237.6,238.39,11074.0,236.1822,236.9575,236.1723,236.9575,11074.0
2025-03-17 12:10:00,238.3,238.33,237.89,237.98,8497.0,236.8681,236.8979,236.4605,236.55,8497.0
2025-03-17 12:20:00,237.95,238.2,237.79,238.18,9580.0,236.5202,236.7687,236.3611,236.7488,9580.0
2025-03-17 12:30:00,238.14,238.29,238.03,238.04,12747.0,236.709,236.8581,236.5997,236.6096,12747.0
2025-03-17 12:40:00,237.98,238.33,237.91,238.29,11694.0,236.55,236.8979,236.4804,236.8581,11694.0
2025-03-17 12:50:00,238.29,238.54,238.29,238.38,10498.0,236.8581,237.1066,236.8581,236.9476,10498.0
2025-03-17 13:00:00,238.32,238.62,238.17,238.62,10819.0,236.8879,237.1861,236.7388,237.1861,10819.0
2025-03-17 13:10:00,238.73,238.83,238.53,238.56,11934.0,237.2955,237.3949,237.0967,237.1265,11934.0
2025-03-17 13:20:00,238.51,238.75,238.39,238.62,14533.0,237.0768,237.3154,236.9575,237.1861,14533.0
2025-03-17 13:30:00,238.64,238.8,238.5,238.77,10652.0,237.206,237.3651,237.0669,237.3352,10652.0
2025-03-17 13:40:00,238.76,238.84,238.55,238.79,16980.0,237.3253,237.4048,237.1166,237.3551,16980.0
2025-03-17 13:50:00,238.79,239.36,238.78,239.18,20825.0,237.3551,237.9217,237.3452,237.7428,20825.0
2025-03-17 14:00:00,239.18,239.5,239.17,239.43,18166.0,237.7428,238.0609,237.7328,237.9913,18166.0
2025-03-17 14:10:00,239.34,239.51,239.24,239.32,20200.0,237.9018,238.0708,237.8024,237.8819,20200.0
2025-03-17 14:20:00,239.33,239.33,238.92,238.96,11582.0,237.8919,237.8919,237.4843,237.5241,11582.0
2025-03-17 14:30:00,238.93,239.26,238.86,239.12,19395.0,237.4943,237.8223,237.4247,237.6831,19395.0
2025-03-17 14:40:00,239.09,239.14,238.86,239.1,14478.0,237.6533,237.703,237.4247,237.6633,14478.0
2025-03-17 14:50:00,239.1,239.23,238.8,238.87,22888.0,237.6633,237.7925,237.3651,237.4346,22888.0
2025-03-17 15:00:00,238.87,238.93,238.6,238.6,21113.0,237.4346,237.4943,237.1663,237.1663,21113.0
2025-03-17 15:10:00,238.59,238.59,238.31,238.49,32166.0,237.1563,237.1563,236.878,237.0569,32166.0
2025-03-17 15:20:00,238.49,238.86,238.37,238.86,34604.0,237.0569,237.4247,236.9376,237.4247,34604.0
2025-03-17 15:30:00,238.85,238.9,238.52,238.54,44064.0,237.4148,237.4645,237.0867,237.1066,44064.0
2025-03-17 15:40:00,238.5,238.73,238.41,238.5,54823.0,237.0669,237.2955,236.9774,237.0669,54823.0
2025-03-17 15:50:00,238.47,238.47,237.84,237.91,207043.0,237.037,237.037,236.4108,236.4804,207043.0
2025-03-18 09:30:00,238.48,240.0,238.18,238.92,58757.0,237.047,238.5578,236.7488,237.4843,58757.0
2025-03-18 09:40:00,238.91,239.13,238.08,238.28,26773.0,237.4744,237.6931,236.6494,236.8482,26773.0
2025-03-18 09:50:00,238.28,238.63,237.89,238.35,73850.0,236.8482,237.1961,236.4605,236.9178,73850.0
2025-03-18 10:00:00,238.34,238.7,237.71,237.96,32206.0,236.9078,237.2657,236.2816,236.5301,32206.0
2025-03-18 10:10:00,238.09,238.24,237.55,238.16,34563.0,236.6593,236.8084,236.1226,236.7289,34563.0
2025-03-18 10:20:00,237.98,238.02,237.61,237.91,13611.0,236.55,236.5897,236.1822,236.4804,13611.0
2025-03-18 10:30:00,237.91,238.06,237.76,237.95,17918.0,236.4804,236.6295,236.3313,236.5202,17918.0
2025-03-18 10:40:00,237.94,238.05,237.7,237.84,15277.0,236.5102,236.6196,236.2717,236.4108,15277.0
2025-03-18 10:50:00,237.95,237.98,237.3,237.3,18032.0,236.5202,236.55,235.8741,235.8741,18032.0
2025-03-18 11:00:00,237.3,237.35,236.58,236.58,22946.0,235.8741,235.9238,235.1584,235.1584,22946.0
2025-03-18 11:10:00,236.77,236.87,236.33,236.44,18921.0,235.3473,235.4467,234.9099,235.0192,18921.0
2025-03-18 11:20:00,236.34,236.5,236.13,236.24,17611.0,234.9198,235.0789,234.7111,234.8204,17611.0
2025-03-18 11:30:00,236.18,236.24,235.9,236.23,12739.0,234.7608,234.8204,234.4825,234.8105,12739.0
2025-03-18 11:40:00,236.3,236.43,235.88,236.02,7229.0,234.8801,235.0093,234.4626,234.6018,7229.0
2025-03-18 11:50:00,235.88,235.93,235.73,235.78,11507.0,234.4626,234.5123,234.3135,234.3632,11507.0
2025-03-18 12:00:00,235.83,235.84,235.53,235.59,14178.0,234.4129,234.4228,234.1147,234.1743,14178.0
2025-03-18 12:10:00,235.66,236.46,235.6,236.12,59551.0,234.2439,235.0391,234.1843,234.7012,59551.0
2025-03-18 12:20:00,236.1,236.55,236.02,236.47,19670.0,234.6813,235.1286,234.6018,235.0491,19670.0
2025-03-18 12:30:00,236.6,236.82,236.5,236.6,14584.0,235.1783,235.397,235.0789,235.1783,14584.0
2025-03-18 12:40:00,236.61,236.71,236.09,236.09,37114.0,235.1882,235.2876,234.6713,234.6713,37114.0
2025-03-18 12:50:00,236.02,236.52,235.88,236.16,20837.0,234.6018,235.0988,234.4626,234.7409,20837.0
2025-03-18 13:00:00,236.15,236.56,236.07,236.21,13979.0,234.731,235.1385,234.6515,234.7906,13979.0
2025-03-18 13:10:00,236.12,236.4,236.0,236.2,20540.0,234.7012,234.9795,234.5819,234.7807,20540.0
2025-03-18 13:20:00,236.2,236.69,236.19,236.69,13245.0,234.7807,235.2677,234.7707,235.2677,13245.0
2025-03-18 13:30:00,236.75,237.43,236.62,237.43,9962.0,235.3274,236.0033,235.1982,236.0033,9962.0
2025-03-18 13:40:00,237.33,237.51,237.27,237.49,14945.0,235.9039,236.0828,235.8443,236.0629,14945.0
2025-03-18 13:50:00,237.47,237.51,237.23,237.3,28634.0,236.0431,236.0828,235.8045,235.8741,28634.0
2025-03-18 14:00:00,237.35,237.41,236.99,237.17,13052.0,235.9238,235.9834,235.5659,235.7449,13052.0
2025-03-18 14:10:00,237.18,237.18,236.83,237.17,19499.0,235.7548,235.7548,235.4069,235.7449,19499.0
2025-03-18 14:20:00,237.17,237.49,236.9,237.04,21704.0,235.7449,236.0629,235.4765,235.6156,21704.0
2025-03-18 14:30:00,237.12,237.35,237.06,237.33,24951.0,235.6952,235.9238,235.6355,235.9039,24951.0
2025-03-18 14:40:00,237.33,237.33,237.01,237.21,19466.0,235.9039,235.9039,235.5858,235.7846,19466.0
2025-03-18 14:50:00,237.21,237.34,237.03,237.23,27614.0,235.7846,235.9138,235.6057,235.8045,27614.0
2025-03-18 15:00:00,237.27,237.33,236.96,237.29,34063.0,235.8443,235.9039,235.5361,235.8641,34063.0
2025-03-18 15:10:00,237.29,237.74,237.28,237.57,26997.0,235.8641,236.3114,235.8542,236.1424,26997.0
2025-03-18 15:20:00,237.57,237.82,237.44,237.63,24990.0,236.1424,236.3909,236.0132,236.2021,24990.0
2025-03-18 15:30:00,237.64,237.65,237.14,237.4,34713.0,236.212,236.222,235.715,235.9735,34713.0
2025-03-18 15:40:00,237.36,237.61,237.08,237.15,24992.0,235.9337,236.1822,235.6554,235.725,24992.0
2025-03-18 15:50:00,237.21,238.0,236.77,237.11,135093.0,235.7846,236.5699,235.3473,235.6852,135093.0
2025-03-19 09:30:00,237.01,238.13,236.66,237.75,59501.0,235.5858,236.6991,235.2379,236.3214,59501.0
2025-03-19 09:40:00,237.75,237.82,236.74,237.51,24669.0,236.3214,236.3909,235.3174,236.0828,24669.0
2025-03-19 09:50:00,237.68,237.69,237.03,237.18,43755.0,236.2518,236.2617,235.6057,235.7548,43755.0
2025-03-19 10:00:00,237.1,237.43,236.36,236.56,42157.0,235.6753,236.0033,234.9397,235.1385,42157.0
2025-03-19 10:10:00,236.83,237.08,236.45,236.73,11034.0,235.4069,235.6554,235.0292,235.3075,11034.0
2025-03-19 10:20:00,236.6,237.08,236.53,236.58,15573.0,235.1783,235.6554,235.1087,235.1584,15573.0
2025-03-19 10:30:00,236.67,236.89,236.51,236.69,15005.0,235.2479,235.4665,235.0888,235.2677,15005.0
2025-03-19 10:40:00,236.72,237.36,236.71,237.3,29624.0,235.2976,235.9337,235.2876,235.8741,29624.0
2025-03-19 10:50:00,237.42,237.53,236.99,237.22,13159.0,235.9934,236.1027,235.5659,235.7946,13159.0
2025-03-19 11:00:00,237.22,237.43,236.71,236.71,17448.0,235.7946,236.0033,235.2876,235.2876,17448.0
2025-03-19 11:10:00,236.73,236.84,236.51,236.57,15288.0,235.3075,235.4168,235.0888,235.1485,15288.0
2025-03-19 11:20:00,236.57,236.73,236.25,236.34,12564.0,235.1485,235.3075,234.8304,234.9198,12564.0
2025-03-19 11:30:00,236.48,236.72,236.32,236.6,17811.0,235.059,235.2976,234.9,235.1783,17811.0
2025-03-19 11:40:00,236.62,236.75,236.28,236.71,20047.0,235.1982,235.3274,234.8602,235.2876,20047.0
2025-03-19 11:50:00,236.72,237.41,236.71,237.08,10733.0,235.2976,235.9834,235.2876,235.6554,10733.0
2025-03-19 12:00:00,237.25,237.49,237.07,237.36,8546.0,235.8244,236.0629,235.6455,235.9337,8546.0
2025-03-19 12:10:00,237.44,237.5,237.16,237.35,8465.0,236.0132,236.0729,235.7349,235.9238,8465.0
2025-03-19 12:20:00,237.26,237.39,237.02,237.39,10382.0,235.8343,235.9635,235.5958,235.9635,10382.0
2025-03-19 12:30:00,237.43,237.6,237.11,237.31,5928.0,236.0033,236.1723,235.6852,235.884,5928.0
2025-03-19 12:40:00,237.2,237.34,237.14,237.17,8372.0,235.7747,235.9138,235.715,235.7449,8372.0
2025-03-19 12:50:00,237.25,237.35,236.88,236.88,18016.0,235.8244,235.9238,235.4566,235.4566,18016.0
2025-03-19 13:00:00,236.83,236.95,236.44,236.48,2684.0,235.4069,235.5262,235.0192,235.059,2684.0
2025-03-19 13:10:00,236.53,236.53,236.02,236.09,10814.0,235.1087,235.1087,234.6018,234.6713,10814.0
2025-03-19 13:20:00,236.09,236.15,235.53,235.54,12012.0,234.6713,234.731,234.1147,234.1246,12012.0
2025-03-19 13:30:00,235.65,235.94,235.52,235.84,9337.0,234.234,234.5222,234.1048,234.4228,9337.0
2025-03-19 13:40:00,235.96,235.97,235.32,235.39,19546.0,234.5421,234.5521,233.906,233.9755,19546.0
2025-03-19 13:50:00,235.54,235.74,235.22,235.33,15288.0,234.1246,234.3234,233.8066,233.9159,15288.0
2025-03-19 14:00:00,235.19,236.2,234.89,236.01,16868.0,233.7768,234.7807,233.4786,234.5918,16868.0
2025-03-19 14:10:00,236.13,236.3,235.89,235.94,19387.0,234.7111,234.8801,234.4725,234.5222,19387.0
2025-03-19 14:20:00,235.83,236.17,235.78,235.81,8338.0,234.4129,234.7509,234.3632,234.393,8338.0
2025-03-19 14:30:00,235.88,236.35,235.83,235.94,25590.0,234.4626,234.9298,234.4129,234.5222,25590.0
2025-03-19 14:40:00,235.79,236.6,235.79,236.33,12844.0,234.3731,235.1783,234.3731,234.9099,12844.0
2025-03-19 14:50:00,236.33,237.01,236.3,236.74,15370.0,234.9099,235.5858,234.8801,235.3174,15370.0
2025-03-19 15:00:00,236.78,237.38,236.74,237.38,20215.0,235.3572,235.9536,235.3174,235.9536,20215.0
2025-03-19 15:10:00,237.4,237.43,236.97,237.34,30400.0,235.9735,236.0033,235.5461,235.9138,30400.0
2025-03-19 15:20:00,237.22,237.36,236.72,237.01,22721.0,235.7946,235.9337,235.2976,235.5858,22721.0
2025-03-19 15:30:00,236.95,237.52,236.76,236.76,35949.0,235.5262,236.0927,235.3373,235.3373,35949.0
2025-03-19 15:40:00,236.74,237.29,236.61,236.69,41031.0,235.3174,235.8641,235.1882,235.2677,41031.0
2025-03-19 15:50:00,236.68,236.68,235.85,236.32,135195.0,235.2578,235.2578,234.4328,234.9,135195.0
2025-03-20 09:30:00,235.09,235.94,233.59,233.84,38853.0,233.6774,234.5222,232.1864,232.4349,38853.0
2025-03-20 09:40:00,234.47,234.47,233.3,234.15,33773.0,233.0611,233.0611,231.8981,232.743,33773.0
2025-03-20 09:50:00,234.02,235.36,233.99,234.99,36599.0,232.6138,233.9457,232.584,233.578,36599.0
2025-03-20 10:00:00,234.96,235.74,234.66,234.8,59982.0,233.5481,234.3234,233.2499,233.3891,59982.0
2025-03-20 10:10:00,234.74,235.25,234.53,235.25,45489.0,233.3295,233.8364,233.1207,233.8364,45489.0
2025-03-20 10:20:00,235.28,235.74,235.1,235.6,32675.0,233.8662,234.3234,233.6873,234.1843,32675.0
2025-03-20 10:30:00,235.52,235.79,235.23,235.63,31095.0,234.1048,234.3731,233.8165,234.2141,31095.0
2025-03-20 10:40:00,235.6,235.75,235.4,235.46,13835.0,234.1843,234.3334,233.9855,234.0451,13835.0
2025-03-20 10:50:00,235.4,235.62,235.07,235.48,26770.0,233.9855,234.2042,233.6575,234.065,26770.0
2025-03-20 11:00:00,235.48,235.57,234.98,234.98,41194.0,234.065,234.1545,233.568,233.568,41194.0
2025-03-20 11:10:00,234.96,235.13,234.48,234.48,17979.0,233.5481,233.7171,233.071,233.071,17979.0
2025-03-20 11:20:00,234.41,234.89,234.41,234.56,51279.0,233.0014,233.4786,233.0014,233.1505,51279.0
2025-03-20 11:30:00,234.51,234.65,234.29,234.51,20678.0,233.1008,233.24,232.8822,233.1008,20678.0
2025-03-20 11:40:00,234.51,234.83,234.51,234.81,30485.0,233.1008,233.4189,233.1008,233.399,30485.0
2025-03-20 11:50:00,234.8,235.1,234.79,234.97,14907.0,233.3891,233.6873,233.3792,233.5581,14907.0
2025-03-20 12:00:00,234.97,235.21,234.79,234.97,44902.0,233.5581,233.7966,233.3792,233.5581,44902.0
2025-03-20 12:10:00,234.97,235.37,234.83,234.83,24405.0,233.5581,233.9557,233.4189,233.4189,24405.0
2025-03-20 12:20:00,234.98,235.15,234.78,234.81,23994.0,233.568,233.737,233.3692,233.399,23994.0
2025-03-20 12:30:00,234.81,235.03,234.67,234.7,32455.0,233.399,233.6177,233.2599,233.2897,32455.0
2025-03-20 12:40:00,234.7,234.84,234.46,234.46,13038.0,233.2897,233.4289,233.0511,233.0511,13038.0
2025-03-20 12:50:00,234.38,234.61,234.33,234.43,14118.0,232.9716,233.2002,232.9219,233.0213,14118.0
2025-03-20 13:00:00,234.38,234.76,234.26,234.73,24906.0,232.9716,233.3493,232.8523,233.3195,24906.0
2025-03-20 13:10:00,234.66,234.73,234.33,234.4,23570.0,233.2499,233.3195,232.9219,232.9915,23570.0
2025-03-20 13:20:00,234.41,234.48,233.53,233.59,21332.0,233.0014,233.071,232.1267,232.1864,21332.0
2025-03-20 13:30:00,233.67,234.09,233.67,234.01,25547.0,232.2659,232.6834,232.2659,232.6038,25547.0
2025-03-20 13:40:00,234.0,234.01,233.73,233.9,23042.0,232.5939,232.6038,232.3255,232.4945,23042.0
2025-03-20 13:50:00,233.8,233.91,233.26,233.49,36287.0,232.3951,232.5044,231.8583,232.087,36287.0
2025-03-20 14:00:00,233.49,233.9,233.38,233.76,29549.0,232.087,232.4945,231.9776,232.3553,29549.0
2025-03-20 14:10:00,233.78,234.04,233.77,233.98,36387.0,232.3752,232.6337,232.3653,232.574,36387.0
2025-03-20 14:20:00,233.98,234.03,233.77,233.77,24015.0,232.574,232.6237,232.3653,232.3653,24015.0
2025-03-20 14:30:00,233.78,233.92,233.58,233.79,31582.0,232.3752,232.5144,232.1764,232.3852,31582.0
2025-03-20 14:40:00,233.84,234.0,233.69,234.0,29133.0,232.4349,232.5939,232.2858,232.5939,29133.0
2025-03-20 14:50:00,234.0,234.45,233.98,234.1,42279.0,232.5939,233.0412,232.574,232.6933,42279.0
2025-03-20 15:00:00,234.05,234.39,234.01,234.06,45129.0,232.6436,232.9816,232.6038,232.6535,45129.0
2025-03-20 15:10:00,234.03,234.6,234.03,234.45,35451.0,232.6237,233.1903,232.6237,233.0412,35451.0
2025-03-20 15:20:00,234.47,234.81,234.25,234.3,24960.0,233.0611,233.399,232.8424,232.8921,24960.0
2025-03-20 15:30:00,234.3,234.64,234.22,234.27,25882.0,232.8921,233.2301,232.8126,232.8623,25882.0
2025-03-20 15:40:00,234.31,235.0,234.27,234.83,72101.0,232.902,233.5879,232.8623,233.4189,72101.0
2025-03-20 15:50:00,234.8,235.13,234.46,234.76,187231.0,233.3891,233.7171,233.0511,233.3493,187231.0
2025-03-21 09:30:00,233.08,233.33,231.6,232.62,389172.0,231.6794,231.9279,230.2083,231.2222,389172.0
2025-03-21 09:40:00,232.45,233.13,232.06,232.11,18929.0,231.0532,231.7291,230.6656,230.7153,18929.0
2025-03-21 09:50:00,232.2,232.39,231.51,231.84,31424.0,230.8047,230.9936,230.1189,230.4469,31424.0
2025-03-21 10:00:00,231.75,231.88,231.41,231.49,27244.0,230.3574,230.4866,230.0195,230.099,27244.0
2025-03-21 10:10:00,231.49,231.95,231.34,231.92,36138.0,230.099,230.5562,229.9499,230.5264,36138.0
2025-03-21 10:20:00,231.91,232.11,231.55,231.85,9961.0,230.5165,230.7153,230.1586,230.4568,9961.0
2025-03-21 10:30:00,231.85,232.14,231.66,231.66,16396.0,230.4568,230.7451,230.268,230.268,16396.0
2025-03-21 10:40:00,231.83,232.3,231.66,232.28,16057.0,230.4369,230.9041,230.268,230.8842,16057.0
2025-03-21 10:50:00,232.28,232.48,232.22,232.34,24307.0,230.8842,231.083,230.8246,230.9439,24307.0
2025-03-21 11:00:00,232.34,232.41,231.92,232.25,17932.0,230.9439,231.0135,230.5264,230.8544,17932.0
2025-03-21 11:10:00,232.23,232.27,231.89,231.92,19184.0,230.8345,230.8743,230.4966,230.5264,19184.0
2025-03-21 11:20:00,231.89,231.99,231.68,231.79,23327.0,230.4966,230.596,230.2878,230.3972,23327.0
2025-03-21 11:30:00,231.85,231.98,231.55,231.69,21117.0,230.4568,230.586,230.1586,230.2978,21117.0
2025-03-21 11:40:00,231.69,231.75,231.34,231.59,15499.0,230.2978,230.3574,229.9499,230.1984,15499.0
2025-03-21 11:50:00,231.56,231.87,231.35,231.58,15194.0,230.1686,230.4767,229.9598,230.1884,15194.0
2025-03-21 12:00:00,231.67,231.91,231.44,231.71,10780.0,230.2779,230.5165,230.0493,230.3177,10780.0
2025-03-21 12:10:00,231.82,232.79,231.82,232.71,41096.0,230.427,231.3912,230.427,231.3117,41096.0
2025-03-21 12:20:00,232.71,233.51,232.71,233.16,12536.0,231.3117,232.1068,231.3117,231.7589,12536.0
2025-03-21 12:30:00,233.17,233.17,232.76,233.12,11807.0,231.7689,231.7689,231.3614,231.7192,11807.0
2025-03-21 12:40:00,233.04,233.18,232.92,233.18,8959.0,231.6397,231.7788,231.5204,231.7788,8959.0
2025-03-21 12:50:00,233.06,233.52,233.05,233.43,24300.0,231.6595,232.1168,231.6496,232.0273,24300.0
2025-03-21 13:00:00,233.47,233.61,233.38,233.5,13074.0,232.0671,232.2062,231.9776,232.0969,13074.0
2025-03-21 13:10:00,233.6,233.6,233.23,233.24,10389.0,232.1963,232.1963,231.8285,231.8385,10389.0
2025-03-21 13:20:00,233.22,233.42,233.08,233.27,9903.0,231.8186,232.0174,231.6794,231.8683,9903.0
2025-03-21 13:30:00,233.22,233.28,232.89,233.27,10643.0,231.8186,231.8782,231.4906,231.8683,10643.0
2025-03-21 13:40:00,233.32,234.0,233.24,233.99,13806.0,231.918,232.5939,231.8385,232.584,13806.0
2025-03-21 13:50:00,233.92,234.06,233.7,233.84,10564.0,232.5144,232.6535,232.2957,232.4349,10564.0
2025-03-21 14:00:00,233.76,233.8,233.17,233.56,16682.0,232.3553,232.3951,231.7689,232.1565,16682.0
2025-03-21 14:10:00,233.56,233.77,233.49,233.65,16333.0,232.1565,232.3653,232.087,232.246,16333.0
2025-03-21 14:20:00,233.81,233.88,233.33,233.33,26507.0,232.405,232.4746,231.9279,231.9279,26507.0
2025-03-21 14:30:00,233.33,233.98,233.33,233.91,21914.0,231.9279,232.574,231.9279,232.5044,21914.0
2025-03-21 14:40:00,233.88,233.99,233.54,233.79,18495.0,232.4746,232.584,232.1367,232.3852,18495.0
2025-03-21 14:50:00,233.82,234.2,233.74,234.05,20523.0,232.415,232.7927,232.3355,232.6436,20523.0
2025-03-21 15:00:00,234.03,234.11,233.86,233.89,30641.0,232.6237,232.7032,232.4547,232.4846,30641.0
2025-03-21 15:10:00,233.83,234.12,233.72,233.99,33577.0,232.4249,232.7132,232.3156,232.584,33577.0
2025-03-21 15:20:00,233.98,234.25,233.69,233.76,34577.0,232.574,232.8424,232.2858,232.3553,34577.0
2025-03-21 15:30:00,233.76,233.91,233.3,233.64,52422.0,232.3553,232.5044,231.8981,232.2361,52422.0
2025-03-21 15:40:00,233.6,233.76,233.38,233.76,47148.0,232.1963,232.3553,231.9776,232.3553,47148.0
2025-03-21 15:50:00,233.93,233.93,233.44,233.92,147156.0,232.5243,232.5243,232.0373,232.5144,147156.0
2025-03-24 09:30:00,236.96,237.54,236.14,236.94,74668.0,235.5361,236.1126,234.721,235.5162,74668.0
2025-03-24 09:40:00,236.94,237.83,236.83,237.38,45756.0,235.5162,236.4009,235.4069,235.9536,45756.0
2025-03-24 09:50:00,237.39,237.48,237.02,237.48,17329.0,235.9635,236.053,235.5958,236.053,17329.0
2025-03-24 10:00:00,237.42,237.73,237.03,237.73,36651.0,235.9934,236.3015,235.6057,236.3015,36651.0
2025-03-24 10:10:00,237.6,237.7,236.88,236.9,21561.0,236.1723,236.2717,235.4566,235.4765,21561.0
2025-03-24 10:20:00,237.03,237.03,235.81,236.87,40122.0,235.6057,235.6057,234.393,235.4467,40122.0
2025-03-24 10:30:00,236.75,237.05,236.61,236.63,33082.0,235.3274,235.6256,235.1882,235.2081,33082.0
2025-03-24 10:40:00,236.8,236.8,236.2,236.41,11482.0,235.3771,235.3771,234.7807,234.9894,11482.0
2025-03-24 10:50:00,236.38,236.87,236.23,236.61,66437.0,234.9596,235.4467,234.8105,235.1882,66437.0
2025-03-24 11:00:00,236.57,236.89,236.43,236.72,19895.0,235.1485,235.4665,235.0093,235.2976,19895.0
2025-03-24 11:10:00,236.7,236.95,236.68,236.86,22458.0,235.2777,235.5262,235.2578,235.4367,22458.0
2025-03-24 11:20:00,236.86,236.95,236.39,236.51,64098.0,235.4367,235.5262,234.9695,235.0888,64098.0
2025-03-24 11:30:00,236.51,236.56,235.99,236.13,25002.0,235.0888,235.1385,234.5719,234.7111,25002.0
2025-03-24 11:40:00,236.23,236.23,235.54,235.59,8916.0,234.8105,234.8105,234.1246,234.1743,8916.0
2025-03-24 11:50:00,235.57,235.78,235.5,235.64,13925.0,234.1545,234.3632,234.0849,234.224,13925.0
2025-03-24 12:00:00,235.69,235.79,235.18,235.46,33775.0,234.2737,234.3731,233.7668,234.0451,33775.0
2025-03-24 12:10:00,235.46,235.61,234.67,234.67,25464.0,234.0451,234.1942,233.2599,233.2599,25464.0
2025-03-24 12:20:00,234.67,235.04,234.55,234.62,30504.0,233.2599,233.6277,233.1406,233.2102,30504.0
2025-03-24 12:30:00,234.64,234.88,234.4,234.4,18538.0,233.2301,233.4686,232.9915,232.9915,18538.0
2025-03-24 12:40:00,234.4,234.84,234.27,234.51,15740.0,232.9915,233.4289,232.8623,233.1008,15740.0
2025-03-24 12:50:00,234.57,234.77,234.51,234.67,21729.0,233.1605,233.3593,233.1008,233.2599,21729.0
2025-03-24 13:00:00,234.69,234.73,234.41,234.66,22381.0,233.2798,233.3195,233.0014,233.2499,22381.0
2025-03-24 13:10:00,234.7,234.96,234.62,234.86,10491.0,233.2897,233.5481,233.2102,233.4487,10491.0
2025-03-24 13:20:00,234.96,235.04,234.81,235.03,11233.0,233.5481,233.6277,233.399,233.6177,11233.0
2025-03-24 13:30:00,235.03,235.17,234.99,234.99,20303.0,233.6177,233.7569,233.578,233.578,20303.0
2025-03-24 13:40:00,235.04,235.09,234.71,234.86,25423.0,233.6277,233.6774,233.2996,233.4487,25423.0
2025-03-24 13:50:00,234.86,235.07,234.75,234.85,37108.0,233.4487,233.6575,233.3394,233.4388,37108.0
2025-03-24 14:00:00,234.88,234.93,234.52,234.74,18878.0,233.4686,233.5183,233.1108,233.3295,18878.0
2025-03-24 14:10:00,234.69,234.81,234.31,234.31,28084.0,233.2798,233.399,232.902,232.902,28084.0
2025-03-24 14:20:00,234.31,234.45,233.95,233.96,54840.0,232.902,233.0412,232.5442,232.5541,54840.0
2025-03-24 14:30:00,234.01,234.25,233.87,234.25,66116.0,232.6038,232.8424,232.4647,232.8424,66116.0
2025-03-24 14:40:00,234.4,234.6,234.17,234.49,39496.0,232.9915,233.1903,232.7629,233.081,39496.0
2025-03-24 14:50:00,234.49,234.71,234.44,234.52,53950.0,233.081,233.2996,233.0313,233.1108,53950.0
2025-03-24 15:00:00,234.57,234.69,234.44,234.64,48670.0,233.1605,233.2798,233.0313,233.2301,48670.0
2025-03-24 15:10:00,234.59,234.97,234.52,234.83,35800.0,233.1804,233.5581,233.1108,233.4189,35800.0
2025-03-24 15:20:00,234.82,235.13,234.67,234.74,32444.0,233.409,233.7171,233.2599,233.3295,32444.0
2025-03-24 15:30:00,234.72,235.23,234.72,235.02,44880.0,233.3096,233.8165,233.3096,233.6078,44880.0
2025-03-24 15:40:00,235.11,235.15,234.79,234.94,54291.0,233.6972,233.737,233.3792,233.5283,54291.0
2025-03-24 15:50:00,234.87,235.31,234.57,235.16,195102.0,233.4587,233.896,233.1605,233.7469,195102.0
2025-03-25 09:30:00,235.2,236.44,234.7,235.59,29878.0,233.7867,235.0192,233.2897,234.1743,29878.0
2025-03-25 09:40:00,235.58,235.7,234.98,235.59,10933.0,234.1644,234.2837,233.568,234.1743,10933.0
2025-03-25 09:50:00,235.55,235.99,235.25,235.38,11024.0,234.1346,234.5719,233.8364,233.9656,11024.0
2025-03-25 10:00:00,235.26,235.41,235.0,235.09,15049.0,233.8463,233.9954,233.5879,233.6774,15049.0
2025-03-25 10:10:00,235.16,235.75,235.04,235.29,43230.0,233.7469,234.3334,233.6277,233.8761,43230.0
2025-03-25 10:20:00,235.33,235.62,235.14,235.55,12118.0,233.9159,234.2042,233.7271,234.1346,12118.0
2025-03-25 10:30:00,235.69,235.79,235.26,235.43,15610.0,234.2737,234.3731,233.8463,234.0153,15610.0
2025-03-25 10:40:00,235.28,235.51,235.0,235.32,14742.0,233.8662,234.0948,233.5879,233.906,14742.0
2025-03-25 10:50:00,235.34,235.72,235.28,235.31,9419.0,233.9258,234.3036,233.8662,233.896,9419.0
2025-03-25 11:00:00,235.31,235.69,235.12,235.17,18543.0,233.896,234.2737,233.7072,233.7569,18543.0
2025-03-25 11:10:00,235.22,235.41,235.09,235.2,29238.0,233.8066,233.9954,233.6774,233.7867,29238.0
2025-03-25 11:20:00,235.25,235.3,234.97,235.1,10888.0,233.8364,233.8861,233.5581,233.6873,10888.0
2025-03-25 11:30:00,235.2,235.2,234.81,234.85,16506.0,233.7867,233.7867,233.399,233.4388,16506.0
2025-03-25 11:40:00,234.86,234.95,234.34,234.41,23047.0,233.4487,233.5382,232.9319,233.0014,23047.0
2025-03-25 11:50:00,234.42,234.92,234.42,234.91,13472.0,233.0114,233.5084,233.0114,233.4984,13472.0
2025-03-25 12:00:00,234.97,234.98,234.54,234.73,18353.0,233.5581,233.568,233.1307,233.3195,18353.0
2025-03-25 12:10:00,234.73,234.95,234.65,234.94,10804.0,233.3195,233.5382,233.24,233.5283,10804.0
2025-03-25 12:20:00,234.97,235.32,234.93,235.17,21447.0,233.5581,233.906,233.5183,233.7569,21447.0
2025-03-25 12:30:00,235.17,235.25,235.01,235.2,17019.0,233.7569,233.8364,233.5978,233.7867,17019.0
2025-03-25 12:40:00,235.2,235.29,234.93,234.98,19267.0,233.7867,233.8761,233.5183,233.568,19267.0
2025-03-25 12:50:00,234.93,235.28,234.9,235.23,10526.0,233.5183,233.8662,233.4885,233.8165,10526.0
2025-03-25 13:00:00,235.13,235.38,235.1,235.31,16483.0,233.7171,233.9656,233.6873,233.896,16483.0
2025-03-25 13:10:00,235.29,235.29,234.91,234.92,7787.0,233.8761,233.8761,233.4984,233.5084,7787.0
2025-03-25 13:20:00,234.91,234.95,234.67,234.69,14759.0,233.4984,233.5382,233.2599,233.2798,14759.0
2025-03-25 13:30:00,234.75,235.0,234.74,234.93,22208.0,233.3394,233.5879,233.3295,233.5183,22208.0
2025-03-25 13:40:00,235.0,235.49,234.98,235.37,11920.0,233.5879,234.0749,233.568,233.9557,11920.0
2025-03-25 13:50:00,235.39,235.7,235.37,235.51,12565.0,233.9755,234.2837,233.9557,234.0948,12565.0
2025-03-25 14:00:00,235.54,235.67,235.35,235.5,8885.0,234.1246,234.2539,233.9358,234.0849,8885.0
2025-03-25 14:10:00,235.56,235.98,235.56,235.86,6874.0,234.1445,234.562,234.1445,234.4427,6874.0
2025-03-25 14:20:00,235.87,235.96,235.63,235.72,12217.0,234.4527,234.5421,234.2141,234.3036,12217.0
2025-03-25 14:30:00,235.72,235.99,235.59,235.91,17210.0,234.3036,234.5719,234.1743,234.4924,17210.0
2025-03-25 14:40:00,235.91,236.16,235.8,236.02,15971.0,234.4924,234.7409,234.3831,234.6018,15971.0
2025-03-25 14:50:00,235.97,236.21,235.88,235.97,21499.0,234.5521,234.7906,234.4626,234.5521,21499.0
2025-03-25 15:00:00,235.97,236.16,235.84,235.92,14538.0,234.5521,234.7409,234.4228,234.5024,14538.0
2025-03-25 15:10:00,235.92,235.92,235.52,235.83,22231.0,234.5024,234.5024,234.1048,234.4129,22231.0
2025-03-25 15:20:00,235.77,235.89,235.61,235.87,19964.0,234.3533,234.4725,234.1942,234.4527,19964.0
2025-03-25 15:30:00,235.86,236.23,235.08,235.81,43832.0,234.4427,234.8105,233.6674,234.393,43832.0
2025-03-25 15:40:00,235.81,236.43,235.8,236.4,22388.0,234.393,235.0093,234.3831,234.9795,22388.0
2025-03-25 15:50:00,236.45,236.54,235.7,235.79,126570.0,235.0292,235.1186,234.2837,234.3731,126570.0
2025-03-26 09:30:00,235.86,236.81,235.69,236.35,63403.0,234.4427,235.387,234.2737,234.9298,63403.0
2025-03-26 09:40:00,236.52,237.15,236.34,236.34,43534.0,235.0988,235.725,234.9198,234.9198,43534.0
2025-03-26 09:50:00,236.42,236.92,236.25,236.72,28398.0,234.9994,235.4964,234.8304,235.2976,28398.0
2025-03-26 10:00:00,236.83,237.11,236.3,236.35,19905.0,235.4069,235.6852,234.8801,234.9298,19905.0
2025-03-26 10:10:00,236.26,236.84,236.25,236.48,20732.0,234.8403,235.4168,234.8304,235.059,20732.0
2025-03-26 10:20:00,236.47,236.8,236.4,236.75,31065.0,235.0491,235.3771,234.9795,235.3274,31065.0
2025-03-26 10:30:00,236.86,236.86,236.55,236.7,8975.0,235.4367,235.4367,235.1286,235.2777,8975.0
2025-03-26 10:40:00,236.68,237.1,236.55,237.0,8895.0,235.2578,235.6753,235.1286,235.5759,8895.0
2025-03-26 10:50:00,237.01,237.14,236.4,236.93,16778.0,235.5858,235.715,234.9795,235.5063,16778.0
2025-03-26 11:00:00,236.83,237.45,236.71,237.45,13248.0,235.4069,236.0232,235.2876,236.0232,13248.0
2025-03-26 11:10:00,237.39,237.45,237.18,237.27,11153.0,235.9635,236.0232,235.7548,235.8443,11153.0
2025-03-26 11:20:00,237.26,237.64,237.19,237.57,10296.0,235.8343,236.212,235.7647,236.1424,10296.0
2025-03-26 11:30:00,237.59,237.94,237.59,237.82,19446.0,236.1623,236.5102,236.1623,236.3909,19446.0
2025-03-26 11:40:00,237.86,237.87,237.29,237.37,14222.0,236.4307,236.4406,235.8641,235.9437,14222.0
2025-03-26 11:50:00,237.5,237.59,237.12,237.36,15260.0,236.0729,236.1623,235.6952,235.9337,15260.0
2025-03-26 12:00:00,237.17,237.56,237.16,237.53,5242.0,235.7449,236.1325,235.7349,236.1027,5242.0
2025-03-26 12:10:00,237.51,237.93,237.51,237.91,5790.0,236.0828,236.5003,236.0828,236.4804,5790.0
2025-03-26 12:20:00,237.91,238.14,237.69,237.79,11212.0,236.4804,236.709,236.2617,236.3611,11212.0
2025-03-26 12:30:00,237.84,237.96,237.44,237.44,11668.0,236.4108,236.5301,236.0132,236.0132,11668.0
2025-03-26 12:40:00,237.44,237.79,237.37,237.74,7570.0,236.0132,236.3611,235.9437,236.3114,7570.0
2025-03-26 12:50:00,237.67,237.77,237.45,237.56,4583.0,236.2418,236.3412,236.0232,236.1325,4583.0
2025-03-26 13:00:00,237.64,237.97,237.56,237.8,10598.0,236.212,236.54,236.1325,236.3711,10598.0
2025-03-26 13:10:00,237.8,237.81,237.55,237.66,12606.0,236.3711,236.381,236.1226,236.2319,12606.0
2025-03-26 13:20:00,237.66,237.81,237.48,237.61,10264.0,236.2319,236.381,236.053,236.1822,10264.0
2025-03-26 13:30:00,237.61,237.74,237.37,237.59,10253.0,236.1822,236.3114,235.9437,236.1623,10253.0
2025-03-26 13:40:00,237.68,237.86,237.44,237.48,10167.0,236.2518,236.4307,236.0132,236.053,10167.0
2025-03-26 13:50:00,237.5,237.8,237.47,237.64,7277.0,236.0729,236.3711,236.0431,236.212,7277.0
2025-03-26 14:00:00,237.53,237.92,237.49,237.81,7357.0,236.1027,236.4903,236.0629,236.381,7357.0
2025-03-26 14:10:00,237.89,238.15,237.82,237.99,15443.0,236.4605,236.719,236.3909,236.5599,15443.0
2025-03-26 14:20:00,238.08,238.09,237.9,238.03,10672.0,236.6494,236.6593,236.4705,236.5997,10672.0
2025-03-26 14:30:00,238.04,238.11,237.77,238.01,13261.0,236.6096,236.6792,236.3412,236.5798,13261.0
2025-03-26 14:40:00,237.97,238.06,237.66,237.73,11476.0,236.54,236.6295,236.2319,236.3015,11476.0
2025-03-26 14:50:00,237.77,237.86,237.61,237.71,9598.0,236.3412,236.4307,236.1822,236.2816,9598.0
2025-03-26 15:00:00,237.75,237.88,237.56,237.69,15436.0,236.3214,236.4506,236.1325,236.2617,15436.0
2025-03-26 15:10:00,237.73,238.06,237.64,237.92,14289.0,236.3015,236.6295,236.212,236.4903,14289.0
2025-03-26 15:20:00,237.96,238.36,237.92,238.02,19280.0,236.5301,236.9277,236.4903,236.5897,19280.0
2025-03-26 15:30:00,238.03,238.17,237.71,238.13,18228.0,236.5997,236.7388,236.2816,236.6991,18228.0
2025-03-26 15:40:00,238.11,238.54,238.11,238.45,37227.0,236.6792,237.1066,236.6792,237.0172,37227.0
2025-03-26 15:50:00,238.6,238.75,237.96,238.03,140125.0,237.1663,237.3154,236.5301,236.5997,140125.0
2025-03-27 09:30:00,238.33,238.33,236.51,236.61,36644.0,236.8979,236.8979,235.0888,235.1882,36644.0
2025-03-27 09:40:00,236.6,236.87,236.02,236.49,17397.0,235.1783,235.4467,234.6018,235.0689,17397.0
2025-03-27 09:50:00,236.48,236.6,235.99,236.15,48457.0,235.059,235.1783,234.5719,234.731,48457.0
2025-03-27 10:00:00,236.39,236.39,235.39,235.39,22704.0,234.9695,234.9695,233.9755,233.9755,22704.0
2025-03-27 10:10:00,235.2,235.85,234.85,235.78,21385.0,233.7867,234.4328,233.4388,234.3632,21385.0
2025-03-27 10:20:00,235.69,235.93,234.9,234.9,26365.0,234.2737,234.5123,233.4885,233.4885,26365.0
2025-03-27 10:30:00,234.88,235.48,234.81,235.34,31830.0,233.4686,234.065,233.399,233.9258,31830.0
2025-03-27 10:40:00,235.32,236.02,235.05,235.31,24814.0,233.906,234.6018,233.6376,233.896,24814.0
2025-03-27 10:50:00,235.31,235.49,235.27,235.48,9164.0,233.896,234.0749,233.8563,234.065,9164.0
2025-03-27 11:00:00,235.27,235.46,235.19,235.29,13320.0,233.8563,234.0451,233.7768,233.8761,13320.0
2025-03-27 11:10:00,235.3,236.43,235.3,236.43,24607.0,233.8861,235.0093,233.8861,235.0093,24607.0
2025-03-27 11:20:00,236.4,236.42,236.08,236.21,20046.0,234.9795,234.9994,234.6614,234.7906,20046.0
2025-03-27 11:30:00,236.25,236.37,235.82,235.83,11661.0,234.8304,234.9497,234.403,234.4129,11661.0
2025-03-27 11:40:00,235.86,235.93,235.71,235.79,12333.0,234.4427,234.5123,234.2936,234.3731,12333.0
2025-03-27 11:50:00,235.71,235.87,235.11,235.48,20061.0,234.2936,234.4527,233.6972,234.065,20061.0
2025-03-27 12:00:00,235.39,235.89,235.39,235.78,10693.0,233.9755,234.4725,233.9755,234.3632,10693.0
2025-03-27 12:10:00,235.76,235.76,235.18,235.18,11850.0,234.3433,234.3433,233.7668,233.7668,11850.0
2025-03-27 12:20:00,235.15,235.48,235.14,235.41,9519.0,233.737,234.065,233.7271,233.9954,9519.0
2025-03-27 12:30:00,235.32,235.49,235.22,235.33,18586.0,233.906,234.0749,233.8066,233.9159,18586.0
2025-03-27 12:40:00,235.23,235.39,235.08,235.08,11760.0,233.8165,233.9755,233.6674,233.6674,11760.0
2025-03-27 12:50:00,235.02,235.09,234.76,234.94,26586.0,233.6078,233.6774,233.3493,233.5283,26586.0
2025-03-27 13:00:00,234.96,235.2,234.83,235.12,13500.0,233.5481,233.7867,233.4189,233.7072,13500.0
2025-03-27 13:10:00,235.04,235.44,235.04,235.28,7012.0,233.6277,234.0252,233.6277,233.8662,7012.0
2025-03-27 13:20:00,235.27,235.31,234.83,234.83,6807.0,233.8563,233.896,233.4189,233.4189,6807.0
2025-03-27 13:30:00,234.93,235.32,234.79,234.93,10506.0,233.5183,233.906,233.3792,233.5183,10506.0
2025-03-27 13:40:00,234.93,235.13,234.85,235.09,16554.0,233.5183,233.7171,233.4388,233.6774,16554.0
2025-03-27 13:50:00,235.15,235.19,234.66,234.83,15890.0,233.737,233.7768,233.2499,233.4189,15890.0
2025-03-27 14:00:00,234.88,235.31,234.68,235.24,10288.0,233.4686,233.896,233.2698,233.8265,10288.0
2025-03-27 14:10:00,235.15,235.48,235.02,235.48,10345.0,233.737,234.065,233.6078,234.065,10345.0
2025-03-27 14:20:00,235.48,235.79,235.32,235.47,12508.0,234.065,234.3731,233.906,234.0551,12508.0
2025-03-27 14:30:00,235.42,235.47,235.19,235.37,8579.0,234.0054,234.0551,233.7768,233.9557,8579.0
2025-03-27 14:40:00,235.43,235.68,235.33,235.64,12978.0,234.0153,234.2638,233.9159,234.224,12978.0
2025-03-27 14:50:00,235.68,235.68,235.02,235.11,13284.0,234.2638,234.2638,233.6078,233.6972,13284.0
2025-03-27 15:00:00,235.1,235.93,235.1,235.89,12519.0,233.6873,234.5123,233.6873,234.4725,12519.0
2025-03-27 15:10:00,235.78,236.05,235.59,236.02,20092.0,234.3632,234.6316,234.1743,234.6018,20092.0
2025-03-27 15:20:00,236.06,236.42,236.01,236.39,18771.0,234.6415,234.9994,234.5918,234.9695,18771.0
2025-03-27 15:30:00,236.43,236.45,235.94,236.1,15261.0,235.0093,235.0292,234.5222,234.6813,15261.0
2025-03-27 15:40:00,236.11,236.4,235.95,236.32,22829.0,234.6912,234.9795,234.5322,234.9,22829.0
2025-03-27 15:50:00,236.35,236.75,235.77,235.94,97558.0,234.9298,235.3274,234.3533,234.5222,97558.0
2025-03-28 09:30:00,235.61,236.44,235.43,236.44,40438.0,234.1942,235.0192,234.0153,235.0192,40438.0
2025-03-28 09:40:00,236.27,236.7,235.05,235.22,33319.0,234.8503,235.2777,233.6376,233.8066,33319.0
2025-03-28 09:50:00,235.37,235.48,234.96,235.31,24974.0,233.9557,234.065,233.5481,233.896,24974.0
2025-03-28 10:00:00,235.15,235.74,234.88,235.15,18784.0,233.737,234.3234,233.4686,233.737,18784.0
2025-03-28 10:10:00,235.15,235.15,234.17,234.29,24618.0,233.737,233.737,232.7629,232.8822,24618.0
2025-03-28 10:20:00,234.29,234.5,234.0,234.19,12371.0,232.8822,233.0909,232.5939,232.7828,12371.0
2025-03-28 10:30:00,234.12,234.49,233.96,234.44,14290.0,232.7132,233.081,232.5541,233.0313,14290.0
2025-03-28 10:40:00,234.34,234.42,233.72,233.9,18690.0,232.9319,233.0114,232.3156,232.4945,18690.0
2025-03-28 10:50:00,233.78,234.17,233.76,233.96,20908.0,232.3752,232.7629,232.3553,232.5541,20908.0
2025-03-28 11:00:00,234.03,234.1,233.71,233.93,13502.0,232.6237,232.6933,232.3056,232.5243,13502.0
2025-03-28 11:10:00,233.98,234.36,233.96,234.17,24847.0,232.574,232.9517,232.5541,232.7629,24847.0
2025-03-28 11:20:00,234.22,234.58,234.14,234.26,12937.0,232.8126,233.1704,232.7331,232.8523,12937.0
2025-03-28 11:30:00,234.25,234.61,234.13,234.51,13634.0,232.8424,233.2002,232.7231,233.1008,13634.0
2025-03-28 11:40:00,234.51,234.55,233.99,234.05,9384.0,233.1008,233.1406,232.584,232.6436,9384.0
2025-03-28 11:50:00,234.12,234.12,233.69,233.75,8681.0,232.7132,232.7132,232.2858,232.3454,8681.0
2025-03-28 12:00:00,233.79,233.94,233.59,233.59,7995.0,232.3852,232.5343,232.1864,232.1864,7995.0
2025-03-28 12:10:00,233.59,233.66,233.11,233.14,7080.0,232.1864,232.2559,231.7092,231.7391,7080.0
2025-03-28 12:20:00,233.2,233.41,233.17,233.35,16704.0,231.7987,232.0074,231.7689,231.9478,16704.0
2025-03-28 12:30:00,233.4,233.64,233.32,233.51,21901.0,231.9975,232.2361,231.918,232.1068,21901.0
2025-03-28 12:40:00,233.53,233.62,233.24,233.39,13513.0,232.1267,232.2162,231.8385,231.9876,13513.0
2025-03-28 12:50:00,233.32,233.44,233.13,233.13,9399.0,231.918,232.0373,231.7291,231.7291,9399.0
2025-03-28 13:00:00,233.14,233.24,232.74,232.85,13528.0,231.7391,231.8385,231.3415,231.4508,13528.0
2025-03-28 13:10:00,232.85,233.04,232.79,232.9,14824.0,231.4508,231.6397,231.3912,231.5005,14824.0
2025-03-28 13:20:00,232.97,233.01,232.79,232.79,9544.0,231.5701,231.6099,231.3912,231.3912,9544.0
2025-03-28 13:30:00,232.87,232.97,232.8,232.94,8346.0,231.4707,231.5701,231.4011,231.5403,8346.0
2025-03-28 13:40:00,232.91,233.18,232.9,232.94,18153.0,231.5105,231.7788,231.5005,231.5403,18153.0
2025-03-28 13:50:00,232.97,233.22,232.83,233.17,9401.0,231.5701,231.8186,231.4309,231.7689,9401.0
2025-03-28 14:00:00,233.14,233.2,232.8,232.88,13546.0,231.7391,231.7987,231.4011,231.4806,13546.0
2025-03-28 14:10:00,233.0,233.07,232.77,232.89,17745.0,231.5999,231.6695,231.3713,231.4906,17745.0
2025-03-28 14:20:00,232.94,232.95,232.51,232.72,29786.0,231.5403,231.5502,231.1129,231.3216,29786.0
2025-03-28 14:30:00,232.76,232.78,232.41,232.47,20190.0,231.3614,231.3812,231.0135,231.0731,20190.0
2025-03-28 14:40:00,232.47,232.63,232.38,232.63,15594.0,231.0731,231.2321,230.9836,231.2321,15594.0
2025-03-28 14:50:00,232.63,232.76,232.49,232.7,12846.0,231.2321,231.3614,231.093,231.3017,12846.0
2025-03-28 15:00:00,232.72,232.91,232.53,232.84,14340.0,231.3216,231.5105,231.1327,231.4409,14340.0
2025-03-28 15:10:00,232.86,233.05,232.51,232.6,24900.0,231.4608,231.6496,231.1129,231.2023,24900.0
2025-03-28 15:20:00,232.62,232.78,232.44,232.58,15762.0,231.2222,231.3812,231.0433,231.1824,15762.0
2025-03-28 15:30:00,232.58,232.69,232.4,232.48,24061.0,231.1824,231.2918,231.0035,231.083,24061.0
2025-03-28 15:40:00,232.5,232.61,232.24,232.59,30276.0,231.1029,231.2123,230.8445,231.1924,30276.0
2025-03-28 15:50:00,232.67,232.8,232.01,232.11,120244.0,231.2719,231.4011,230.6159,230.7153,120244.0
2025-03-31 09:30:00,230.56,234.75,230.28,233.35,109171.0,229.1746,233.3394,228.8963,231.9478,109171.0
2025-03-31 09:40:00,233.42,233.73,232.2,232.38,14371.0,232.0174,232.3255,230.8047,230.9836,14371.0
2025-03-31 09:50:00,232.35,233.85,232.35,233.4,29392.0,230.9538,232.4448,230.9538,231.9975,29392.0
2025-03-31 10:00:00,233.55,234.15,233.39,233.78,22459.0,232.1466,232.743,231.9876,232.3752,22459.0
2025-03-31 10:10:00,233.74,233.85,233.19,233.58,31535.0,232.3355,232.4448,231.7888,232.1764,31535.0
2025-03-31 10:20:00,233.58,234.08,233.42,234.05,13420.0,232.1764,232.6734,232.0174,232.6436,13420.0
2025-03-31 10:30:00,233.9,234.92,233.81,234.75,28919.0,232.4945,233.5084,232.405,233.3394,28919.0
2025-03-31 10:40:00,234.73,234.87,234.38,234.47,28849.0,233.3195,233.4587,232.9716,233.0611,28849.0
2025-03-31 10:50:00,234.5,234.5,233.86,233.97,21605.0,233.0909,233.0909,232.4547,232.5641,21605.0
2025-03-31 11:00:00,234.14,234.49,234.05,234.23,11020.0,232.7331,233.081,232.6436,232.8225,11020.0
2025-03-31 11:10:00,234.26,234.8,234.25,234.72,13559.0,232.8523,233.3891,232.8424,233.3096,13559.0
2025-03-31 11:20:00,234.72,235.05,234.71,235.04,16436.0,233.3096,233.6376,233.2996,233.6277,16436.0
2025-03-31 11:30:00,234.95,234.99,234.68,234.94,13916.0,233.5382,233.578,233.2698,233.5283,13916.0
2025-03-31 11:40:00,234.95,235.21,234.94,235.1,37301.0,233.5382,233.7966,233.5283,233.6873,37301.0
2025-03-31 11:50:00,235.03,235.1,234.65,234.7,17355.0,233.6177,233.6873,233.24,233.2897,17355.0
2025-03-31 12:00:00,234.72,234.79,234.16,234.37,18407.0,233.3096,233.3792,232.7529,232.9617,18407.0
2025-03-31 12:10:00,234.37,234.58,234.0,234.58,10549.0,232.9617,233.1704,232.5939,233.1704,10549.0
2025-03-31 12:20:00,234.49,234.85,234.37,234.85,9351.0,233.081,233.4388,232.9617,233.4388,9351.0
2025-03-31 12:30:00,234.78,234.87,234.14,234.19,16775.0,233.3692,233.4587,232.7331,232.7828,16775.0
2025-03-31 12:40:00,234.13,234.38,234.13,234.21,10870.0,232.7231,232.9716,232.7231,232.8026,10870.0
2025-03-31 12:50:00,234.21,234.53,234.13,234.25,18198.0,232.8026,233.1207,232.7231,232.8424,18198.0
2025-03-31 13:00:00,234.29,234.7,234.22,234.67,7207.0,232.8822,233.2897,232.8126,233.2599,7207.0
2025-03-31 13:10:00,234.69,234.95,234.59,234.66,28407.0,233.2798,233.5382,233.1804,233.2499,28407.0
2025-03-31 13:20:00,234.62,234.84,234.35,234.84,16166.0,233.2102,233.4289,232.9418,233.4289,16166.0
2025-03-31 13:30:00,234.84,235.09,234.74,235.0,29719.0,233.4289,233.6774,233.3295,233.5879,29719.0
2025-03-31 13:40:00,235.0,235.0,234.29,234.39,17519.0,233.5879,233.5879,232.8822,232.9816,17519.0
2025-03-31 13:50:00,234.44,234.79,234.44,234.5,14591.0,233.0313,233.3792,233.0313,233.0909,14591.0
2025-03-31 14:00:00,234.47,235.34,234.47,235.33,21366.0,233.0611,233.9258,233.0611,233.9159,21366.0
2025-03-31 14:10:00,235.34,235.52,235.16,235.43,17297.0,233.9258,234.1048,233.7469,234.0153,17297.0
2025-03-31 14:20:00,235.46,235.46,235.1,235.45,17663.0,234.0451,234.0451,233.6873,234.0352,17663.0
2025-03-31 14:30:00,235.4,235.71,235.39,235.7,24578.0,233.9855,234.2936,233.9755,234.2837,24578.0
2025-03-31 14:40:00,235.62,235.95,235.49,235.76,48088.0,234.2042,234.5322,234.0749,234.3433,48088.0
2025-03-31 14:50:00,235.78,236.23,235.78,235.82,22915.0,234.3632,234.8105,234.3632,234.403,22915.0
2025-03-31 15:00:00,235.87,236.79,235.81,236.67,32004.0,234.4527,235.3671,234.393,235.2479,32004.0
2025-03-31 15:10:00,236.66,237.18,236.6,237.01,44701.0,235.2379,235.7548,235.1783,235.5858,44701.0
2025-03-31 15:20:00,237.03,237.4,236.89,237.02,77184.0,235.6057,235.9735,235.4665,235.5958,77184.0
2025-03-31 15:30:00,237.01,237.51,236.93,237.03,55462.0,235.5858,236.0828,235.5063,235.6057,55462.0
2025-03-31 15:40:00,237.03,238.1,237.03,237.39,72762.0,235.6057,236.6693,235.6057,235.9635,72762.0
2025-03-31 15:50:00,237.49,237.53,236.05,236.24,196130.0,236.0629,236.1027,234.6316,234.8204,196130.0
2025-04-01 09:30:00,234.66,235.85,234.66,235.25,46344.0,233.2499,234.4328,233.2499,233.8364,46344.0
2025-04-01 09:40:00,234.99,235.79,233.84,235.77,22798.0,233.578,234.3731,232.4349,234.3533,22798.0
2025-04-01 09:50:00,235.76,236.51,235.53,235.71,37537.0,234.3433,235.0888,234.1147,234.2936,37537.0
2025-04-01 10:00:00,235.53,236.07,235.02,235.13,16705.0,234.1147,234.6515,233.6078,233.7171,16705.0
2025-04-01 10:10:00,235.13,235.38,234.62,234.91,27873.0,233.7171,233.9656,233.2102,233.4984,27873.0
2025-04-01 10:20:00,234.87,235.44,234.75,235.29,20923.0,233.4587,234.0252,233.3394,233.8761,20923.0
2025-04-01 10:30:00,235.08,236.23,235.06,236.23,16701.0,233.6674,234.8105,233.6475,234.8105,16701.0
2025-04-01 10:40:00,236.02,236.59,236.01,236.13,15966.0,234.6018,235.1683,234.5918,234.7111,15966.0
2025-04-01 10:50:00,236.25,236.63,236.18,236.54,19330.0,234.8304,235.2081,234.7608,235.1186,19330.0
2025-04-01 11:00:00,236.48,237.1,236.34,236.87,15360.0,235.059,235.6753,234.9198,235.4467,15360.0
2025-04-01 11:10:00,236.87,237.11,236.64,236.81,16044.0,235.4467,235.6852,235.218,235.387,16044.0
2025-04-01 11:20:00,236.81,236.81,236.45,236.45,17589.0,235.387,235.387,235.0292,235.0292,17589.0
2025-04-01 11:30:00,236.47,236.89,236.23,236.89,10172.0,235.0491,235.4665,234.8105,235.4665,10172.0
2025-04-01 11:40:00,236.9,237.16,236.76,236.87,9425.0,235.4765,235.7349,235.3373,235.4467,9425.0
2025-04-01 11:50:00,237.05,237.19,236.67,237.13,10112.0,235.6256,235.7647,235.2479,235.7051,10112.0
2025-04-01 12:00:00,237.21,237.5,237.21,237.49,5468.0,235.7846,236.0729,235.7846,236.0629,5468.0
2025-04-01 12:10:00,237.44,237.55,237.28,237.41,10818.0,236.0132,236.1226,235.8542,235.9834,10818.0
2025-04-01 12:20:00,237.43,237.49,236.72,236.73,12214.0,236.0033,236.0629,235.2976,235.3075,12214.0
2025-04-01 12:30:00,236.73,236.84,236.07,236.19,13504.0,235.3075,235.4168,234.6515,234.7707,13504.0
2025-04-01 12:40:00,236.18,236.33,236.06,236.24,12423.0,234.7608,234.9099,234.6415,234.8204,12423.0
2025-04-01 12:50:00,236.24,236.5,236.16,236.26,18438.0,234.8204,235.0789,234.7409,234.8403,18438.0
2025-04-01 13:00:00,236.3,236.62,236.12,236.45,27646.0,234.8801,235.1982,234.7012,235.0292,27646.0
2025-04-01 13:10:00,236.37,236.48,236.07,236.2,18439.0,234.9497,235.059,234.6515,234.7807,18439.0
2025-04-01 13:20:00,236.2,236.31,235.91,236.17,18264.0,234.7807,234.89,234.4924,234.7509,18264.0
2025-04-01 13:30:00,236.13,236.23,235.89,235.98,10374.0,234.7111,234.8105,234.4725,234.562,10374.0
2025-04-01 13:40:00,236.05,236.26,236.01,236.19,4806.0,234.6316,234.8403,234.5918,234.7707,4806.0
2025-04-01 13:50:00,236.2,236.38,236.0,236.23,12318.0,234.7807,234.9596,234.5819,234.8105,12318.0
2025-04-01 14:00:00,236.23,236.23,235.51,235.72,14524.0,234.8105,234.8105,234.0948,234.3036,14524.0
2025-04-01 14:10:00,235.47,235.78,235.38,235.57,10944.0,234.0551,234.3632,233.9656,234.1545,10944.0
2025-04-01 14:20:00,235.57,235.58,235.39,235.58,5733.0,234.1545,234.1644,233.9755,234.1644,5733.0
2025-04-01 14:30:00,235.55,235.6,235.3,235.31,57047.0,234.1346,234.1843,233.8861,233.896,57047.0
2025-04-01 14:40:00,235.31,235.61,235.09,235.09,24153.0,233.896,234.1942,233.6774,233.6774,24153.0
2025-04-01 14:50:00,235.09,235.94,234.96,235.94,20548.0,233.6774,234.5222,233.5481,234.5222,20548.0
2025-04-01 15:00:00,235.97,236.4,235.78,236.29,18365.0,234.5521,234.9795,234.3632,234.8701,18365.0
2025-04-01 15:10:00,236.29,236.58,236.12,236.23,23412.0,234.8701,235.1584,234.7012,234.8105,23412.0
2025-04-01 15:20:00,236.3,236.6,236.12,236.54,42356.0,234.8801,235.1783,234.7012,235.1186,42356.0
2025-04-01 15:30:00,236.49,237.39,236.42,237.39,51160.0,235.0689,235.9635,234.9994,235.9635,51160.0
2025-04-01 15:40:00,237.14,237.67,237.09,237.49,34968.0,235.715,236.2418,235.6653,236.0629,34968.0
2025-04-01 15:50:00,237.57,237.57,236.85,237.19,99347.0,236.1424,236.1424,235.4268,235.7647,99347.0
2025-04-02 09:30:00,235.14,236.67,234.61,236.67,47673.0,233.7271,235.2479,233.2002,235.2479,47673.0
2025-04-02 09:40:00,236.64,236.93,235.63,236.06,28835.0,235.218,235.5063,234.2141,234.6415,28835.0
2025-04-02 09:50:00,236.42,236.58,235.28,235.62,23524.0,234.9994,235.1584,233.8662,234.2042,23524.0
2025-04-02 10:00:00,235.63,236.28,235.62,236.04,23417.0,234.2141,234.8602,234.2042,234.6216,23417.0
2025-04-02 10:10:00,236.05,236.44,235.81,236.31,22229.0,234.6316,235.0192,234.393,234.89,22229.0
2025-04-02 10:20:00,236.31,236.63,235.93,236.5,20093.0,234.89,235.2081,234.5123,235.0789,20093.0
2025-04-02 10:30:00,236.58,236.87,236.33,236.4,14195.0,235.1584,235.4467,234.9099,234.9795,14195.0
2025-04-02 10:40:00,236.52,236.68,236.13,236.22,15281.0,235.0988,235.2578,234.7111,234.8006,15281.0
2025-04-02 10:50:00,236.27,236.8,236.18,236.64,46087.0,234.8503,235.3771,234.7608,235.218,46087.0
2025-04-02 11:00:00,236.63,236.96,236.5,236.9,8308.0,235.2081,235.5361,235.0789,235.4765,8308.0
2025-04-02 11:10:00,236.89,236.9,236.51,236.69,5726.0,235.4665,235.4765,235.0888,235.2677,5726.0
2025-04-02 11:20:00,236.68,237.5,236.68,237.34,5787.0,235.2578,236.0729,235.2578,235.9138,5787.0
2025-04-02 11:30:00,237.34,237.41,237.2,237.28,3175.0,235.9138,235.9834,235.7747,235.8542,3175.0
2025-04-02 11:40:00,237.28,237.43,236.61,236.68,20320.0,235.8542,236.0033,235.1882,235.2578,20320.0
2025-04-02 11:50:00,236.76,236.98,236.47,236.98,5399.0,235.3373,235.556,235.0491,235.556,5399.0
2025-04-02 12:00:00,236.85,237.13,236.83,237.13,4493.0,235.4268,235.7051,235.4069,235.7051,4493.0
2025-04-02 12:10:00,237.05,237.42,237.04,237.33,6434.0,235.6256,235.9934,235.6156,235.9039,6434.0
2025-04-02 12:20:00,237.29,237.29,237.03,237.18,12996.0,235.8641,235.8641,235.6057,235.7548,12996.0
2025-04-02 12:30:00,237.24,237.28,236.73,236.89,32297.0,235.8144,235.8542,235.3075,235.4665,32297.0
2025-04-02 12:40:00,236.95,237.45,236.95,237.45,10116.0,235.5262,236.0232,235.5262,236.0232,10116.0
2025-04-02 12:50:00,237.63,237.82,237.48,237.7,11999.0,236.2021,236.3909,236.053,236.2717,11999.0
2025-04-02 13:00:00,237.64,238.1,237.63,237.98,16705.0,236.212,236.6693,236.2021,236.55,16705.0
2025-04-02 13:10:00,237.93,238.25,237.69,237.76,16228.0,236.5003,236.8184,236.2617,236.3313,16228.0
2025-04-02 13:20:00,237.7,237.84,237.6,237.65,6859.0,236.2717,236.4108,236.1723,236.222,6859.0
2025-04-02 13:30:00,237.63,237.63,237.38,237.39,5319.0,236.2021,236.2021,235.9536,235.9635,5319.0
2025-04-02 13:40:00,237.6,237.79,237.16,237.25,9597.0,236.1723,236.3611,235.7349,235.8244,9597.0
2025-04-02 13:50:00,237.27,237.74,237.15,237.74,5232.0,235.8443,236.3114,235.725,236.3114,5232.0
2025-04-02 14:00:00,237.65,237.76,237.3,237.43,13827.0,236.222,236.3313,235.8741,236.0033,13827.0
2025-04-02 14:10:00,237.35,237.45,237.15,237.32,15785.0,235.9238,236.0232,235.725,235.894,15785.0
2025-04-02 14:20:00,237.32,237.35,237.06,237.06,9321.0,235.894,235.9238,235.6355,235.6355,9321.0
2025-04-02 14:30:00,237.14,237.72,237.14,237.65,6511.0,235.715,236.2915,235.715,236.222,6511.0
2025-04-02 14:40:00,237.7,238.08,237.6,238.08,19153.0,236.2717,236.6494,236.1723,236.6494,19153.0
2025-04-02 14:50:00,237.94,238.01,237.28,237.31,12556.0,236.5102,236.5798,235.8542,235.884,12556.0
2025-04-02 15:00:00,237.32,237.84,237.29,237.76,23106.0,235.894,236.4108,235.8641,236.3313,23106.0
2025-04-02 15:10:00,237.65,237.86,237.61,237.75,16958.0,236.222,236.4307,236.1822,236.3214,16958.0
2025-04-02 15:20:00,237.75,237.91,237.48,237.67,64011.0,236.3214,236.4804,236.053,236.2418,64011.0
2025-04-02 15:30:00,237.59,238.02,237.53,237.75,46452.0,236.1623,236.5897,236.1027,236.3214,46452.0
2025-04-02 15:40:00,237.75,238.51,237.73,238.39,48534.0,236.3214,237.0768,236.3015,236.9575,48534.0
2025-04-02 15:50:00,238.36,238.5,237.73,238.3,261139.0,236.9277,237.0669,236.3015,236.8681,261139.0
2025-04-03 09:30:00,231.35,232.98,230.36,230.76,204270.0,229.9598,231.58,228.9758,229.3734,204270.0
2025-04-03 09:40:00,230.68,231.41,228.78,229.29,169029.0,229.2939,230.0195,227.4053,227.9122,169029.0
2025-04-03 09:50:00,229.0,229.76,228.01,228.18,150820.0,227.6239,228.3794,226.6399,226.8089,150820.0
2025-04-03 10:00:00,228.01,228.95,227.8,228.66,51013.0,226.6399,227.5742,226.4312,227.286,51013.0
2025-04-03 10:10:00,228.69,228.89,227.78,228.59,71148.0,227.3158,227.5146,226.4113,227.2164,71148.0
2025-04-03 10:20:00,228.62,229.56,228.54,229.26,66766.0,227.2462,228.1806,227.1667,227.8824,66766.0
2025-04-03 10:30:00,229.34,230.64,229.31,229.86,51270.0,227.9619,229.2541,227.9321,228.4788,51270.0
2025-04-03 10:40:00,229.7,229.85,228.7,229.08,83485.0,228.3197,228.4688,227.3257,227.7035,83485.0
2025-04-03 10:50:00,229.15,229.19,228.45,228.51,35269.0,227.773,227.8128,227.0773,227.1369,35269.0
2025-04-03 11:00:00,228.43,228.74,227.41,227.61,64342.0,227.0574,227.3655,226.0435,226.2423,64342.0
2025-04-03 11:10:00,227.62,228.51,227.56,227.74,49782.0,226.2522,227.1369,226.1926,226.3715,49782.0
2025-04-03 11:20:00,227.64,227.88,227.34,227.5,93634.0,226.2721,226.5107,225.9739,226.133,93634.0
2025-04-03 11:30:00,227.5,228.42,227.47,228.41,46070.0,226.133,227.0474,226.1031,227.0375,46070.0
2025-04-03 11:40:00,228.51,229.36,228.41,228.73,37029.0,227.1369,227.9818,227.0375,227.3556,37029.0
2025-04-03 11:50:00,228.87,229.37,228.27,229.04,38364.0,227.4947,227.9917,226.8983,227.6637,38364.0
2025-04-03 12:00:00,229.0,229.39,228.31,228.31,38779.0,227.6239,228.0116,226.9381,226.9381,38779.0
2025-04-03 12:10:00,228.4,229.47,228.39,229.37,31761.0,227.0276,228.0911,227.0176,227.9917,31761.0
2025-04-03 12:20:00,229.37,229.37,228.64,228.94,27786.0,227.9917,227.9917,227.2661,227.5643,27786.0
2025-04-03 12:30:00,229.05,229.12,228.37,228.67,30102.0,227.6736,227.7432,226.9977,227.2959,30102.0
2025-04-03 12:40:00,228.67,229.46,228.66,229.02,28670.0,227.2959,228.0812,227.286,227.6438,28670.0
2025-04-03 12:50:00,229.02,229.07,228.03,228.52,28749.0,227.6438,227.6935,226.6598,227.1468,28749.0
2025-04-03 13:00:00,228.54,228.95,228.29,228.84,46200.0,227.1667,227.5742,226.9182,227.4649,46200.0
2025-04-03 13:10:00,228.84,229.0,228.52,228.55,26523.0,227.4649,227.6239,227.1468,227.1767,26523.0
2025-04-03 13:20:00,228.66,228.68,228.11,228.4,31916.0,227.286,227.3059,226.7393,227.0276,31916.0
2025-04-03 13:30:00,228.39,228.49,228.03,228.04,46182.0,227.0176,227.117,226.6598,226.6697,46182.0
2025-04-03 13:40:00,228.26,228.58,227.96,228.07,55062.0,226.8884,227.2065,226.5902,226.6995,55062.0
2025-04-03 13:50:00,228.07,228.17,227.5,227.68,81285.0,226.6995,226.7989,226.133,226.3119,81285.0
2025-04-03 14:00:00,227.59,227.87,226.83,227.16,62214.0,226.2224,226.5007,225.467,225.795,62214.0
2025-04-03 14:10:00,227.2,227.21,226.63,226.83,53268.0,225.8348,225.8447,225.2682,225.467,53268.0
2025-04-03 14:20:00,226.82,227.29,226.68,227.06,63275.0,225.457,225.9242,225.3179,225.6956,63275.0
2025-04-03 14:30:00,227.16,227.24,226.25,226.59,93785.0,225.795,225.8745,224.8905,225.2284,93785.0
2025-04-03 14:40:00,226.54,227.61,226.39,227.61,88747.0,225.1787,226.2423,225.0296,226.2423,88747.0
2025-04-03 14:50:00,227.56,227.59,226.63,226.95,137812.0,226.1926,226.2224,225.2682,225.5863,137812.0
2025-04-03 15:00:00,226.97,226.97,225.67,225.8,64978.0,225.6061,225.6061,224.314,224.4432,64978.0
2025-04-03 15:10:00,225.99,226.24,224.88,225.69,162229.0,224.632,224.8805,223.5287,224.3338,162229.0
2025-04-03 15:20:00,225.56,225.72,224.63,224.71,104519.0,224.2046,224.3637,223.2802,223.3597,104519.0
2025-04-03 15:30:00,224.77,224.81,223.42,223.66,133201.0,223.4194,223.4591,222.0775,222.316,133201.0
2025-04-03 15:40:00,223.55,224.22,223.08,223.62,263753.0,222.2067,222.8727,221.7395,222.2763,263753.0
2025-04-03 15:50:00,223.4,223.93,223.19,223.88,424941.0,222.0576,222.5844,221.8489,222.5347,424941.0
2025-04-04 09:30:00,220.0,221.75,218.65,219.42,183203.0,218.678,220.4175,217.3361,218.1015,183203.0
2025-04-04 09:40:00,219.33,219.53,217.63,217.79,140205.0,218.0121,218.2109,216.3223,216.4813,140205.0
2025-04-04 09:50:00,217.86,219.15,217.4,218.69,137624.0,216.5509,217.8331,216.0937,217.3759,137624.0
2025-04-04 10:00:00,218.58,219.24,217.65,217.65,79778.0,217.2666,217.9226,216.3421,216.3421,79778.0
2025-04-04 10:10:00,217.51,217.53,216.58,216.71,164211.0,216.203,216.2229,215.2786,215.4078,164211.0
2025-04-04 10:20:00,216.7,216.71,215.13,215.35,142579.0,215.3979,215.4078,213.8373,214.056,142579.0
2025-04-04 10:30:00,215.35,215.98,214.03,214.81,106351.0,214.056,214.6822,212.7439,213.5192,106351.0
2025-04-04 10:40:00,214.82,214.83,213.4,213.74,61282.0,213.5292,213.5391,212.1177,212.4556,61282.0
2025-04-04 10:50:00,213.51,216.26,213.44,215.93,105378.0,212.227,214.9605,212.1574,214.6325,105378.0
2025-04-04 11:00:00,215.85,218.48,215.78,217.96,64152.0,214.553,217.1672,214.4834,216.6503,64152.0
2025-04-04 11:10:00,218.1,219.53,218.0,218.66,51753.0,216.7894,218.2109,216.69,217.3461,51753.0
2025-04-04 11:20:00,218.75,219.44,217.03,217.03,32841.0,217.4355,218.1214,215.7259,215.7259,32841.0
2025-04-04 11:30:00,216.93,217.73,216.81,217.34,37513.0,215.6265,216.4217,215.5072,216.034,37513.0
2025-04-04 11:40:00,217.34,217.95,217.08,217.72,108010.0,216.034,216.6403,215.7756,216.4117,108010.0
2025-04-04 11:50:00,217.88,218.13,216.09,216.29,63869.0,216.5708,216.8193,214.7915,214.9903,63869.0
2025-04-04 12:00:00,216.19,217.14,216.14,216.61,65302.0,214.8909,215.8352,214.8412,215.3084,65302.0
2025-04-04 12:10:00,216.74,217.19,216.1,216.24,69840.0,215.4376,215.8849,214.8015,214.9406,69840.0
2025-04-04 12:20:00,216.28,216.28,215.36,215.36,27852.0,214.9804,214.9804,214.0659,214.0659,27852.0
2025-04-04 12:30:00,215.3,215.81,214.65,215.54,53713.0,214.0063,214.5132,213.3602,214.2448,53713.0
2025-04-04 12:40:00,215.78,216.01,214.76,214.92,82331.0,214.4834,214.712,213.4695,213.6286,82331.0
2025-04-04 12:50:00,214.92,215.65,214.77,215.23,27229.0,213.6286,214.3542,213.4795,213.9367,27229.0
2025-04-04 13:00:00,215.23,215.82,214.69,214.85,33646.0,213.9367,214.5231,213.3999,213.559,33646.0
2025-04-04 13:10:00,214.82,214.82,213.59,214.12,37298.0,213.5292,213.5292,212.3065,212.8334,37298.0
2025-04-04 13:20:00,214.14,214.86,214.04,214.65,39658.0,212.8532,213.5689,212.7538,213.3602,39658.0
2025-04-04 13:30:00,214.57,215.1,213.67,214.76,74371.0,213.2807,213.8075,212.3861,213.4695,74371.0
2025-04-04 13:40:00,214.76,215.84,214.76,215.73,63593.0,213.4695,214.543,213.4695,214.4337,63593.0
2025-04-04 13:50:00,215.73,216.11,214.97,216.03,55523.0,214.4337,214.8114,213.6783,214.7319,55523.0
2025-04-04 14:00:00,216.12,216.54,215.14,215.31,53054.0,214.8213,215.2388,213.8472,214.0162,53054.0
2025-04-04 14:10:00,215.41,215.7,215.0,215.12,67176.0,214.1156,214.4039,213.7081,213.8274,67176.0
2025-04-04 14:20:00,215.18,215.22,214.65,214.77,52553.0,213.887,213.9267,213.3602,213.4795,52553.0
2025-04-04 14:30:00,214.74,214.98,213.87,213.95,72458.0,213.4496,213.6882,212.5849,212.6644,72458.0
2025-04-04 14:40:00,213.9,214.08,213.06,213.93,70208.0,212.6147,212.7936,211.7797,212.6445,70208.0
2025-04-04 14:50:00,213.93,214.42,213.5,213.98,48883.0,212.6445,213.1316,212.2171,212.6942,48883.0
2025-04-04 15:00:00,214.08,214.35,213.32,213.59,43974.0,212.7936,213.062,212.0382,212.3065,43974.0
2025-04-04 15:10:00,213.56,214.64,213.52,213.97,85738.0,212.2767,213.3502,212.237,212.6843,85738.0
2025-04-04 15:20:00,213.97,215.06,213.94,214.57,70065.0,212.6843,213.7677,212.6544,213.2807,70065.0
2025-04-04 15:30:00,214.5,216.07,214.49,215.73,97617.0,213.2111,214.7716,213.2011,214.4337,97617.0
2025-04-04 15:40:00,215.73,215.92,214.5,214.57,115435.0,214.4337,214.6225,213.2111,213.2807,115435.0
2025-04-04 15:50:00,214.57,214.57,212.55,213.18,378580.0,213.2807,213.2807,211.2728,211.899,378580.0
2025-04-07 09:30:00,211.11,211.11,206.41,206.7,211269.0,209.8414,209.8414,205.1697,205.4579,211269.0
2025-04-07 09:40:00,206.76,207.32,204.79,206.68,82250.0,205.5176,206.0742,203.5594,205.4381,82250.0
2025-04-07 09:50:00,206.64,208.55,206.55,208.18,120943.0,205.3983,207.2968,205.3088,206.9291,120943.0
2025-04-07 10:00:00,208.05,208.71,206.8,207.16,50976.0,206.7998,207.4559,205.5573,205.9152,50976.0
2025-04-07 10:10:00,207.39,216.24,207.25,214.89,251320.0,206.1438,214.9406,206.0046,213.5987,251320.0
2025-04-07 10:20:00,214.86,214.86,208.86,208.86,90361.0,213.5689,213.5689,207.605,207.605,90361.0
2025-04-07 10:30:00,208.86,210.91,207.91,208.21,79751.0,207.605,209.6426,206.6607,206.9589,79751.0
2025-04-07 10:40:00,207.93,209.77,207.43,208.96,60203.0,206.6806,208.5095,206.1836,207.7044,60203.0
2025-04-07 10:50:00,209.18,211.81,209.17,211.07,63069.0,207.923,210.5372,207.9131,209.8017,63069.0
2025-04-07 11:00:00,210.87,212.02,209.19,209.68,58657.0,209.6029,210.746,207.933,208.42,58657.0
2025-04-07 11:10:00,209.29,210.47,206.18,207.7,102911.0,208.0324,209.2053,204.9411,206.4519,102911.0
2025-04-07 11:20:00,207.73,208.41,205.63,205.78,47228.0,206.4818,207.1577,204.3944,204.5435,47228.0
2025-04-07 11:30:00,205.84,208.15,205.7,207.52,69640.0,204.6031,206.8992,204.464,206.273,69640.0
2025-04-07 11:40:00,207.37,209.65,207.34,208.88,42731.0,206.1239,208.3902,206.0941,207.6248,42731.0
2025-04-07 11:50:00,208.63,209.13,207.8,208.24,48332.0,207.3763,207.8733,206.5513,206.9887,48332.0
2025-04-07 12:00:00,207.98,208.24,207.33,207.61,39990.0,206.7303,206.9887,206.0842,206.3625,39990.0
2025-04-07 12:10:00,207.61,207.87,207.02,207.55,26067.0,206.3625,206.6209,205.776,206.3028,26067.0
2025-04-07 12:20:00,207.59,208.61,206.48,208.31,32139.0,206.3426,207.3565,205.2393,207.0583,32139.0
2025-04-07 12:30:00,208.11,209.19,208.11,208.29,46321.0,206.8595,207.933,206.8595,207.0384,46321.0
2025-04-07 12:40:00,208.16,208.59,207.0,207.65,37089.0,206.9092,207.3366,205.7561,206.4022,37089.0
2025-04-07 12:50:00,207.67,207.95,206.63,207.14,24581.0,206.4221,206.7004,205.3884,205.8953,24581.0
2025-04-07 13:00:00,207.14,209.51,206.91,207.33,35750.0,205.8953,208.2511,205.6667,206.0842,35750.0
2025-04-07 13:10:00,207.33,209.77,207.03,209.47,31670.0,206.0842,208.5095,205.786,208.2113,31670.0
2025-04-07 13:20:00,209.29,210.06,208.66,210.01,59542.0,208.0324,208.7978,207.4062,208.7481,59542.0
2025-04-07 13:30:00,210.04,210.7,208.83,210.51,45427.0,208.7779,209.4339,207.5751,209.2451,45427.0
2025-04-07 13:40:00,210.38,211.52,209.72,210.73,41693.0,209.1158,210.249,208.4598,209.4637,41693.0
2025-04-07 13:50:00,210.87,211.15,210.38,211.11,37927.0,209.6029,209.8812,209.1158,209.8414,37927.0
2025-04-07 14:00:00,211.15,211.68,210.36,210.74,42850.0,209.8812,210.408,209.096,209.4737,42850.0
2025-04-07 14:10:00,210.9,211.36,210.07,211.35,31655.0,209.6327,210.0899,208.8077,210.08,31655.0
2025-04-07 14:20:00,211.34,211.69,210.0,210.13,59764.0,210.0701,210.418,208.7381,208.8673,59764.0
2025-04-07 14:30:00,210.25,211.28,210.21,210.89,57467.0,208.9866,210.0104,208.9469,209.6228,57467.0
2025-04-07 14:40:00,210.89,211.19,209.95,210.42,29461.0,209.6228,209.921,208.6884,209.1556,29461.0
2025-04-07 14:50:00,210.26,210.28,209.25,209.39,37159.0,208.9966,209.0164,207.9926,208.1318,37159.0
2025-04-07 15:00:00,209.38,210.85,209.07,209.12,48033.0,208.1218,209.583,207.8137,207.8634,48033.0
2025-04-07 15:10:00,209.12,209.93,208.6,209.78,67669.0,207.8634,208.6685,207.3465,208.5194,67669.0
2025-04-07 15:20:00,209.79,209.79,208.44,208.44,49931.0,208.5294,208.5294,207.1875,207.1875,49931.0
2025-04-07 15:30:00,208.5,210.7,208.5,209.81,68028.0,207.2471,209.4339,207.2471,208.5493,68028.0
2025-04-07 15:40:00,209.81,209.82,208.67,209.7,59100.0,208.5493,208.5592,207.4161,208.4399,59100.0
2025-04-07 15:50:00,209.71,210.14,209.02,209.85,242944.0,208.4499,208.8773,207.764,208.589,242944.0
2025-04-08 09:30:00,217.53,217.54,213.38,214.88,126244.0,216.2229,216.2328,212.0978,213.5888,126244.0
2025-04-08 09:40:00,214.58,215.58,213.78,214.98,70219.0,213.2906,214.2846,212.4954,213.6882,70219.0
2025-04-08 09:50:00,214.9,216.39,214.47,215.88,85971.0,213.6087,215.0897,213.1813,214.5828,85971.0
2025-04-08 10:00:00,216.02,217.08,215.87,216.65,81865.0,214.7219,215.7756,214.5728,215.3482,81865.0
2025-04-08 10:10:00,216.66,217.39,216.4,216.92,66617.0,215.3581,216.0837,215.0997,215.6165,66617.0
2025-04-08 10:20:00,217.05,217.62,216.62,217.08,32240.0,215.7458,216.3123,215.3183,215.7756,32240.0
2025-04-08 10:30:00,217.03,217.73,216.68,217.45,40817.0,215.7259,216.4217,215.378,216.1433,40817.0
2025-04-08 10:40:00,217.45,217.46,215.63,215.68,43509.0,216.1433,216.1533,214.3343,214.384,43509.0
2025-04-08 10:50:00,215.55,215.7,213.69,213.9,30967.0,214.2548,214.4039,212.4059,212.6147,30967.0
2025-04-08 11:00:00,213.62,214.08,213.31,213.48,34850.0,212.3364,212.7936,212.0282,212.1972,34850.0
2025-04-08 11:10:00,213.56,213.57,212.75,213.24,53430.0,212.2767,212.2867,211.4716,211.9586,53430.0
2025-04-08 11:20:00,213.3,213.55,211.72,212.59,92028.0,212.0183,212.2668,210.4478,211.3126,92028.0
2025-04-08 11:30:00,212.45,213.85,212.36,213.59,37191.0,211.1734,212.565,211.0839,212.3065,37191.0
2025-04-08 11:40:00,213.62,213.96,212.81,212.89,67839.0,212.3364,212.6743,211.5312,211.6108,67839.0
2025-04-08 11:50:00,212.94,214.13,212.89,214.06,42078.0,211.6605,212.8433,211.6108,212.7737,42078.0
2025-04-08 12:00:00,214.0,214.89,213.83,214.0,44609.0,212.7141,213.5987,212.5451,212.7141,44609.0
2025-04-08 12:10:00,214.06,214.55,213.63,213.67,46704.0,212.7737,213.2608,212.3463,212.3861,46704.0
2025-04-08 12:20:00,213.67,214.48,213.37,214.48,19420.0,212.3861,213.1912,212.0879,213.1912,19420.0
2025-04-08 12:30:00,214.78,214.87,213.27,213.39,37051.0,213.4894,213.5789,211.9885,212.1077,37051.0
2025-04-08 12:40:00,213.52,213.83,212.47,213.06,47649.0,212.237,212.5451,211.1933,211.7797,47649.0
2025-04-08 12:50:00,213.25,213.38,211.94,212.08,45011.0,211.9686,212.0978,210.6665,210.8056,45011.0
2025-04-08 13:00:00,211.94,212.2,210.52,210.61,34897.0,210.6665,210.9249,209.255,209.3445,34897.0
2025-04-08 13:10:00,210.59,210.86,209.58,210.43,42045.0,209.3246,209.5929,208.3206,209.1655,42045.0
2025-04-08 13:20:00,210.37,210.37,208.91,209.05,20552.0,209.1059,209.1059,207.6547,207.7938,20552.0
2025-04-08 13:30:00,209.18,210.0,208.62,209.81,45430.0,207.923,208.7381,207.3664,208.5493,45430.0
2025-04-08 13:40:00,209.92,211.5,209.92,210.31,44290.0,208.6586,210.2291,208.6586,209.0463,44290.0
2025-04-08 13:50:00,210.17,210.45,209.75,210.37,23418.0,208.9071,209.1854,208.4896,209.1059,23418.0
2025-04-08 14:00:00,210.37,210.74,209.72,210.1,42219.0,209.1059,209.4737,208.4598,208.8375,42219.0
2025-04-08 14:10:00,210.17,210.58,209.56,210.55,33406.0,208.9071,209.3146,208.3008,209.2848,33406.0
2025-04-08 14:20:00,210.46,210.62,208.95,209.09,46839.0,209.1954,209.3544,207.6944,207.8336,46839.0
2025-04-08 14:30:00,209.66,211.08,209.28,209.35,51953.0,208.4002,209.8116,208.0224,208.092,51953.0
2025-04-08 14:40:00,209.35,209.42,208.56,208.98,40275.0,208.092,208.1616,207.3068,207.7242,40275.0
2025-04-08 14:50:00,208.91,209.45,208.39,208.66,49646.0,207.6547,208.1914,207.1378,207.4062,49646.0
2025-04-08 15:00:00,208.65,208.8,206.99,207.07,65197.0,207.3962,207.5453,205.7462,205.8257,65197.0
2025-04-08 15:10:00,207.06,207.5,206.35,206.64,110013.0,205.8158,206.2531,205.11,205.3983,110013.0
2025-04-08 15:20:00,206.67,207.96,206.58,207.51,73493.0,205.4281,206.7104,205.3387,206.2631,73493.0
2025-04-08 15:30:00,207.4,207.51,204.86,204.86,124976.0,206.1537,206.2631,203.629,203.629,124976.0
2025-04-08 15:40:00,204.89,205.97,204.66,204.99,179532.0,203.6588,204.7323,203.4302,203.7582,179532.0
2025-04-08 15:50:00,205.0,208.49,204.99,208.24,341282.0,203.7682,207.2372,203.7582,206.9887,341282.0
2025-04-09 09:30:00,206.62,209.84,206.57,209.53,83860.0,205.3784,208.5791,205.3287,208.2709,83860.0
2025-04-09 09:40:00,209.53,210.44,207.82,209.01,40495.0,208.2709,209.1755,206.5712,207.7541,40495.0
2025-04-09 09:50:00,209.48,209.97,208.69,209.22,36002.0,208.2212,208.7083,207.436,207.9628,36002.0
2025-04-09 10:00:00,209.22,210.73,208.77,209.47,48356.0,207.9628,209.4637,207.5155,208.2113,48356.0
2025-04-09 10:10:00,209.33,209.93,208.66,208.79,67994.0,208.0721,208.6685,207.4062,207.5354,67994.0
2025-04-09 10:20:00,208.99,209.31,207.82,208.48,61589.0,207.7342,208.0523,206.5712,207.2273,61589.0
2025-04-09 10:30:00,208.2,209.53,208.0,208.46,65818.0,206.9489,208.2709,206.7501,207.2074,65818.0
2025-04-09 10:40:00,208.51,208.51,207.29,207.37,44990.0,207.2571,207.2571,206.0444,206.1239,44990.0
2025-04-09 10:50:00,207.36,207.68,206.37,206.63,73397.0,206.114,206.4321,205.1299,205.3884,73397.0
2025-04-09 11:00:00,206.52,208.46,206.52,208.12,79496.0,205.279,207.2074,205.279,206.8694,79496.0
2025-04-09 11:10:00,208.01,208.76,207.7,208.68,64368.0,206.7601,207.5056,206.4519,207.426,64368.0
2025-04-09 11:20:00,208.63,208.84,207.78,208.22,81372.0,207.3763,207.5851,206.5315,206.9688,81372.0
2025-04-09 11:30:00,208.06,208.72,207.5,207.57,35907.0,206.8098,207.4658,206.2531,206.3227,35907.0
2025-04-09 11:40:00,207.46,208.28,207.06,207.68,43862.0,206.2134,207.0285,205.8158,206.4321,43862.0
2025-04-09 11:50:00,207.69,208.21,207.1,207.31,47105.0,206.442,206.9589,205.8555,206.0643,47105.0
2025-04-09 12:00:00,207.3,207.98,207.12,207.95,29639.0,206.0543,206.7303,205.8754,206.7004,29639.0
2025-04-09 12:10:00,207.94,209.16,207.85,208.77,29934.0,206.6905,207.9032,206.601,207.5155,29934.0
2025-04-09 12:20:00,208.69,208.84,208.29,208.4,17567.0,207.436,207.5851,207.0384,207.1477,17567.0
2025-04-09 12:30:00,208.33,208.88,208.26,208.66,23154.0,207.0782,207.6248,207.0086,207.4062,23154.0
2025-04-09 12:40:00,208.63,209.11,208.48,208.98,20176.0,207.3763,207.8535,207.2273,207.7242,20176.0
2025-04-09 12:50:00,209.09,209.83,208.94,209.28,43446.0,207.8336,208.5691,207.6845,208.0224,43446.0
2025-04-09 13:00:00,209.38,211.08,209.35,209.49,41729.0,208.1218,209.8116,208.092,208.2312,41729.0
2025-04-09 13:10:00,209.32,213.68,207.94,213.12,95855.0,208.0622,212.396,206.6905,211.8394,95855.0
2025-04-09 13:20:00,213.1,220.93,212.17,217.42,170739.0,211.8195,219.6024,210.8951,216.1135,170739.0
2025-04-09 13:30:00,217.42,221.7,217.41,218.58,140985.0,216.1135,220.3678,216.1036,217.2666,140985.0
2025-04-09 13:40:00,218.38,221.03,217.11,220.08,57946.0,217.0678,219.7018,215.8054,218.7575,57946.0
2025-04-09 13:50:00,219.64,222.4,219.05,221.98,65477.0,218.3202,221.0636,217.7337,220.6461,65477.0
2025-04-09 14:00:00,221.99,223.08,220.48,221.16,107396.0,220.6561,221.7395,219.1551,219.8311,107396.0
2025-04-09 14:10:00,221.16,224.0,220.78,222.34,69544.0,219.8311,222.654,219.4533,221.004,69544.0
2025-04-09 14:20:00,222.32,223.79,221.58,223.31,49056.0,220.9841,222.4453,220.2485,221.9681,49056.0
2025-04-09 14:30:00,223.31,224.35,222.14,222.65,74946.0,221.9681,223.0019,220.8052,221.3121,74946.0
2025-04-09 14:40:00,222.64,223.18,220.45,221.7,53304.0,221.3022,221.8389,219.1253,220.3678,53304.0
2025-04-09 14:50:00,221.74,222.17,220.45,220.6,59513.0,220.4076,220.835,219.1253,219.2744,59513.0
2025-04-09 15:00:00,220.53,222.4,220.38,221.93,38595.0,219.2048,221.0636,219.0557,220.5964,38595.0
2025-04-09 15:10:00,221.91,222.79,220.8,221.38,77415.0,220.5765,221.4513,219.4732,220.0497,77415.0
2025-04-09 15:20:00,221.44,223.24,221.43,222.66,89896.0,220.1094,221.8986,220.0994,221.322,89896.0
2025-04-09 15:30:00,222.8,223.78,222.25,222.96,76280.0,221.4612,222.4353,220.9145,221.6202,76280.0
2025-04-09 15:40:00,222.94,223.43,222.46,223.22,89090.0,221.6004,222.0874,221.1232,221.8787,89090.0
2025-04-09 15:50:00,223.36,224.7,222.85,223.4,312712.0,222.0178,223.3498,221.5109,222.0576,312712.0
2025-04-10 09:30:00,221.38,221.69,218.85,219.16,81170.0,220.0497,220.3579,217.5349,217.8431,81170.0
2025-04-10 09:40:00,218.86,219.75,217.03,219.33,97780.0,217.5449,218.4295,215.7259,218.0121,97780.0
2025-04-10 09:50:00,219.17,219.99,218.15,218.58,52552.0,217.853,218.6681,216.8391,217.2666,52552.0
2025-04-10 10:00:00,218.39,219.33,218.2,219.26,58869.0,217.0777,218.0121,216.8888,217.9425,58869.0
2025-04-10 10:10:00,219.11,219.16,218.08,218.87,91953.0,217.7934,217.8431,216.7696,217.5548,91953.0
2025-04-10 10:20:00,218.87,219.72,218.66,218.66,67346.0,217.5548,218.3997,217.3461,217.3461,67346.0
2025-04-10 10:30:00,218.67,219.81,218.67,219.19,37617.0,217.356,218.4892,217.356,217.8729,37617.0
2025-04-10 10:40:00,219.19,219.75,218.85,219.08,34306.0,217.8729,218.4295,217.5349,217.7636,34306.0
2025-04-10 10:50:00,218.97,219.31,218.31,218.37,54016.0,217.6542,217.9922,216.9982,217.0578,54016.0
2025-04-10 11:00:00,218.3,219.35,218.28,219.31,46376.0,216.9882,218.0319,216.9684,217.9922,46376.0
2025-04-10 11:10:00,219.3,219.33,218.24,218.24,81607.0,217.9822,218.0121,216.9286,216.9286,81607.0
2025-04-10 11:20:00,218.23,218.63,217.82,218.21,85095.0,216.9187,217.3163,216.5111,216.8988,85095.0
2025-04-10 11:30:00,218.21,218.46,217.66,217.9,124238.0,216.8988,217.1473,216.3521,216.5906,124238.0
2025-04-10 11:40:00,217.9,218.55,217.35,217.54,160159.0,216.5906,217.2367,216.044,216.2328,160159.0
2025-04-10 11:50:00,217.62,217.83,216.75,217.03,94322.0,216.3123,216.5211,215.4476,215.7259,94322.0
2025-04-10 12:00:00,216.9,217.66,216.0,217.02,50565.0,215.5967,216.3521,214.7021,215.7159,50565.0
2025-04-10 12:10:00,216.92,217.62,215.7,215.85,97768.0,215.6165,216.3123,214.4039,214.553,97768.0
2025-04-10 12:20:00,215.75,215.75,214.2,214.73,93816.0,214.4536,214.4536,212.9129,213.4397,93816.0
2025-04-10 12:30:00,214.64,217.87,214.57,217.47,52622.0,213.3502,216.5608,213.2807,216.1632,52622.0
2025-04-10 12:40:00,217.6,218.24,216.43,218.03,45266.0,216.2924,216.9286,215.1295,216.7199,45266.0
2025-04-10 12:50:00,218.03,218.14,216.84,217.45,31647.0,216.7199,216.8292,215.537,216.1433,31647.0
2025-04-10 13:00:00,217.3,219.18,216.26,216.44,55576.0,215.9943,217.863,214.9605,215.1394,55576.0
2025-04-10 13:10:00,216.44,216.44,215.1,215.83,58696.0,215.1394,215.1394,213.8075,214.5331,58696.0
2025-04-10 13:20:00,215.86,217.44,215.2,217.16,60910.0,214.5629,216.1334,213.9069,215.8551,60910.0
2025-04-10 13:30:00,217.14,218.44,216.78,217.59,41399.0,215.8352,217.1274,215.4774,216.2825,41399.0
2025-04-10 13:40:00,217.57,219.91,217.44,218.98,59085.0,216.2626,218.5886,216.1334,217.6642,59085.0
2025-04-10 13:50:00,218.92,219.9,218.19,219.45,46628.0,217.6045,218.5786,216.8789,218.1313,46628.0
2025-04-10 14:00:00,219.35,220.46,218.75,218.75,68772.0,218.0319,219.1353,217.4355,217.4355,68772.0
2025-04-10 14:10:00,218.96,219.05,217.55,218.8,61034.0,217.6443,217.7337,216.2427,217.4852,61034.0
2025-04-10 14:20:00,218.86,221.08,218.85,220.81,31507.0,217.5449,219.7515,217.5349,219.4832,31507.0
2025-04-10 14:30:00,220.75,221.25,219.77,220.08,35862.0,219.4235,219.9205,218.4494,218.7575,35862.0
2025-04-10 14:40:00,220.48,221.62,219.8,220.18,38906.0,219.1551,220.2883,218.4792,218.8569,38906.0
2025-04-10 14:50:00,220.25,220.98,219.06,220.09,41791.0,218.9265,219.6521,217.7437,218.7675,41791.0
2025-04-10 15:00:00,220.01,221.18,219.67,219.72,91638.0,218.688,219.8509,218.35,218.3997,91638.0
2025-04-10 15:10:00,219.73,220.54,219.39,220.1,72624.0,218.4096,219.2148,218.0717,218.7774,72624.0
2025-04-10 15:20:00,220.09,220.88,218.83,218.84,42216.0,218.7675,219.5527,217.5151,217.525,42216.0
2025-04-10 15:30:00,218.84,219.84,217.79,217.86,81997.0,217.525,218.519,216.4813,216.5509,81997.0
2025-04-10 15:40:00,217.94,218.32,216.38,217.56,88086.0,216.6304,217.0081,215.0798,216.2527,88086.0
2025-04-10 15:50:00,217.37,219.88,217.35,219.46,259400.0,216.0638,218.5587,216.044,218.1413,259400.0
2025-04-11 09:30:00,218.76,220.2,215.53,217.47,62091.0,217.4455,218.8768,214.2349,216.1632,62091.0
2025-04-11 09:40:00,216.95,219.98,216.56,219.51,21971.0,215.6464,218.6581,215.2587,218.191,21971.0
2025-04-11 09:50:00,219.03,219.43,217.93,217.97,50441.0,217.7139,218.1115,216.6205,216.6602,50441.0
2025-04-11 10:00:00,217.93,219.1,217.32,218.14,40456.0,216.6205,217.7834,216.0141,216.8292,40456.0
2025-04-11 10:10:00,218.12,218.37,216.74,216.74,48667.0,216.8093,217.0578,215.4376,215.4376,48667.0
2025-04-11 10:20:00,216.55,216.82,215.18,215.4,42598.0,215.2488,215.5171,213.887,214.1057,42598.0
2025-04-11 10:30:00,215.2,217.37,215.1,216.34,43003.0,213.9069,216.0638,213.8075,215.04,43003.0
2025-04-11 10:40:00,216.18,217.4,216.02,217.15,29738.0,214.881,216.0937,214.7219,215.8452,29738.0
2025-04-11 10:50:00,216.92,217.15,216.0,216.31,21334.0,215.6165,215.8452,214.7021,215.0102,21334.0
2025-04-11 11:00:00,216.12,217.69,215.52,215.92,28420.0,214.8213,216.3819,214.2249,214.6225,28420.0
2025-04-11 11:10:00,216.21,216.6,215.56,215.64,20468.0,214.9108,215.2985,214.2647,214.3442,20468.0
2025-04-11 11:20:00,215.58,216.12,215.25,215.87,30604.0,214.2846,214.8213,213.9566,214.5728,30604.0
2025-04-11 11:30:00,215.88,216.78,215.54,216.56,22920.0,214.5828,215.4774,214.2448,215.2587,22920.0
2025-04-11 11:40:00,216.56,216.83,216.02,216.81,23868.0,215.2587,215.5271,214.7219,215.5072,23868.0
2025-04-11 11:50:00,216.71,216.84,216.41,216.42,25706.0,215.4078,215.537,215.1096,215.1195,25706.0
2025-04-11 12:00:00,216.53,216.57,215.92,216.19,17273.0,215.2289,215.2686,214.6225,214.8909,17273.0
2025-04-11 12:10:00,216.21,217.17,216.21,217.05,11311.0,214.9108,215.865,214.9108,215.7458,11311.0
2025-04-11 12:20:00,217.03,217.26,216.18,216.53,46208.0,215.7259,215.9545,214.881,215.2289,46208.0
2025-04-11 12:30:00,216.53,218.08,216.51,217.9,49806.0,215.2289,216.7696,215.209,216.5906,49806.0
2025-04-11 12:40:00,217.79,218.31,217.63,218.1,24545.0,216.4813,216.9982,216.3223,216.7894,24545.0
2025-04-11 12:50:00,218.12,218.63,217.91,218.42,15172.0,216.8093,217.3163,216.6006,217.1075,15172.0
2025-04-11 13:00:00,218.43,219.05,218.22,218.39,16346.0,217.1175,217.7337,216.9087,217.0777,16346.0
2025-04-11 13:10:00,218.27,218.56,217.57,217.72,19754.0,216.9584,217.2467,216.2626,216.4117,19754.0
2025-04-11 13:20:00,217.72,218.7,217.56,217.56,31345.0,216.4117,217.3858,216.2527,216.2527,31345.0
2025-04-11 13:30:00,217.7,219.13,217.4,219.11,25203.0,216.3918,217.8133,216.0937,217.7934,25203.0
2025-04-11 13:40:00,219.03,220.27,219.0,219.59,34247.0,217.7139,218.9464,217.684,218.2705,34247.0
2025-04-11 13:50:00,219.58,219.98,219.2,219.4,24428.0,218.2606,218.6581,217.8828,218.0816,24428.0
2025-04-11 14:00:00,219.4,219.54,218.55,218.88,33139.0,218.0816,218.2208,217.2367,217.5648,33139.0
2025-04-11 14:10:00,218.88,219.13,218.36,218.39,26116.0,217.5648,217.8133,217.0479,217.0777,26116.0
2025-04-11 14:20:00,218.39,218.95,218.05,218.95,36674.0,217.0777,217.6343,216.7397,217.6343,36674.0
2025-04-11 14:30:00,218.95,219.2,218.55,218.75,19754.0,217.6343,217.8828,217.2367,217.4355,19754.0
2025-04-11 14:40:00,218.75,219.32,218.74,219.18,21401.0,217.4355,218.0021,217.4256,217.863,21401.0
2025-04-11 14:50:00,219.15,219.15,218.25,218.31,18900.0,217.8331,217.8331,216.9385,216.9982,18900.0
2025-04-11 15:00:00,218.31,219.01,218.22,218.98,26927.0,216.9982,217.694,216.9087,217.6642,26927.0
2025-04-11 15:10:00,218.88,219.41,218.8,219.39,26690.0,217.5648,218.0916,217.4852,218.0717,26690.0
2025-04-11 15:20:00,219.37,219.75,219.04,219.39,29314.0,218.0518,218.4295,217.7238,218.0717,29314.0
2025-04-11 15:30:00,219.29,219.38,218.57,219.03,41559.0,217.9723,218.0618,217.2566,217.7139,41559.0
2025-04-11 15:40:00,218.95,219.27,218.63,218.88,45457.0,217.6343,217.9524,217.3163,217.5648,45457.0
2025-04-11 15:50:00,218.97,219.05,218.36,218.59,201333.0,217.6542,217.7337,217.0479,217.2765,201333.0
2025-04-14 09:30:00,220.51,221.68,219.29,220.16,82599.0,219.185,220.3479,217.9723,218.8371,82599.0
2025-04-14 09:40:00,220.01,221.15,219.68,220.73,19708.0,218.688,219.8211,218.3599,219.4036,19708.0
2025-04-14 09:50:00,220.85,221.1,219.86,219.95,41620.0,219.5229,219.7714,218.5389,218.6283,41620.0
2025-04-14 10:00:00,220.06,221.66,219.95,221.0,97570.0,218.7377,220.3281,218.6283,219.672,97570.0
2025-04-14 10:10:00,221.06,221.76,220.86,221.41,75567.0,219.7317,220.4275,219.5329,220.0796,75567.0
2025-04-14 10:20:00,221.25,221.73,221.06,221.62,52655.0,219.9205,220.3976,219.7317,220.2883,52655.0
2025-04-14 10:30:00,221.62,221.87,221.26,221.46,32670.0,220.2883,220.5368,219.9305,220.1293,32670.0
2025-04-14 10:40:00,221.46,221.78,221.26,221.56,61295.0,220.1293,220.4473,219.9305,220.2287,61295.0
2025-04-14 10:50:00,221.62,222.12,221.5,221.58,151170.0,220.2883,220.7853,220.169,220.2485,151170.0
2025-04-14 11:00:00,221.67,221.8,220.91,221.25,48036.0,220.338,220.4672,219.5826,219.9205,48036.0
2025-04-14 11:10:00,221.33,221.46,221.05,221.18,54745.0,220.0,220.1293,219.7217,219.8509,54745.0
2025-04-14 11:20:00,221.29,221.56,220.79,220.86,63767.0,219.9603,220.2287,219.4633,219.5329,63767.0
2025-04-14 11:30:00,220.92,221.49,220.7,221.0,38990.0,219.5925,220.1591,219.3738,219.672,38990.0
2025-04-14 11:40:00,220.83,221.11,220.37,220.59,26778.0,219.503,219.7814,219.0458,219.2645,26778.0
2025-04-14 11:50:00,220.59,220.92,220.29,220.29,33536.0,219.2645,219.5925,218.9663,218.9663,33536.0
2025-04-14 12:00:00,220.28,220.84,220.2,220.48,30341.0,218.9563,219.513,218.8768,219.1551,30341.0
2025-04-14 12:10:00,220.56,221.6,220.13,221.42,42310.0,219.2347,220.2684,218.8072,220.0895,42310.0
2025-04-14 12:20:00,221.39,221.7,221.01,221.24,16972.0,220.0597,220.3678,219.682,219.9106,16972.0
2025-04-14 12:30:00,221.21,222.08,221.18,221.91,12978.0,219.8808,220.7455,219.8509,220.5765,12978.0
2025-04-14 12:40:00,221.91,222.21,221.72,221.73,18853.0,220.5765,220.8747,220.3877,220.3976,18853.0
2025-04-14 12:50:00,221.7,221.79,221.26,221.56,11330.0,220.3678,220.4573,219.9305,220.2287,11330.0
2025-04-14 13:00:00,221.75,222.88,221.31,221.66,40389.0,220.4175,221.5407,219.9802,220.3281,40389.0
2025-04-14 13:10:00,221.63,221.95,221.36,221.77,17999.0,220.2982,220.6163,220.0299,220.4374,17999.0
2025-04-14 13:20:00,221.77,222.17,221.62,222.0,29583.0,220.4374,220.835,220.2883,220.666,29583.0
2025-04-14 13:30:00,222.01,222.3,221.7,222.07,38095.0,220.6759,220.9642,220.3678,220.7356,38095.0
2025-04-14 13:40:00,222.06,222.32,221.75,222.26,28744.0,220.7256,220.9841,220.4175,220.9244,28744.0
2025-04-14 13:50:00,222.27,222.67,222.18,222.46,30741.0,220.9344,221.332,220.8449,221.1232,30741.0
2025-04-14 14:00:00,222.45,222.58,222.1,222.19,21260.0,221.1133,221.2425,220.7654,220.8549,21260.0
2025-04-14 14:10:00,222.24,222.42,221.8,222.36,35017.0,220.9046,221.0835,220.4672,221.0238,35017.0
2025-04-14 14:20:00,222.36,222.76,222.27,222.7,19305.0,221.0238,221.4214,220.9344,221.3618,19305.0
2025-04-14 14:30:00,222.7,223.06,222.59,222.93,25975.0,221.3618,221.7196,221.2525,221.5904,25975.0
2025-04-14 14:40:00,222.86,223.1,222.78,223.03,20787.0,221.5208,221.7594,221.4413,221.6898,20787.0
2025-04-14 14:50:00,223.03,223.03,222.76,222.9,27287.0,221.6898,221.6898,221.4214,221.5606,27287.0
2025-04-14 15:00:00,222.9,223.02,222.74,222.94,67144.0,221.5606,221.6799,221.4016,221.6004,67144.0
2025-04-14 15:10:00,222.91,223.28,222.84,222.91,60038.0,221.5705,221.9383,221.501,221.5705,60038.0
2025-04-14 15:20:00,222.94,223.2,222.74,222.88,74787.0,221.6004,221.8588,221.4016,221.5407,74787.0
2025-04-14 15:30:00,222.98,223.04,222.68,222.71,35360.0,221.6401,221.6998,221.3419,221.3717,35360.0
2025-04-14 15:40:00,222.71,223.14,222.5,222.58,59068.0,221.3717,221.7992,221.163,221.2425,59068.0
2025-04-14 15:50:00,222.51,222.64,221.86,222.21,174580.0,221.1729,221.3022,220.5269,220.8747,174580.0
2025-04-15 09:30:00,222.79,224.31,221.94,222.59,59571.0,221.4513,222.9621,220.6064,221.2525,59571.0
2025-04-15 09:40:00,222.76,223.66,222.64,223.26,25149.0,221.4214,222.316,221.3022,221.9184,25149.0
2025-04-15 09:50:00,223.26,223.52,222.65,222.72,58297.0,221.9184,222.1769,221.3121,221.3817,58297.0
2025-04-15 10:00:00,222.78,223.29,222.77,222.97,49685.0,221.4413,221.9483,221.4314,221.6302,49685.0
2025-04-15 10:10:00,223.01,223.43,222.35,222.49,28681.0,221.6699,222.0874,221.0139,221.1531,28681.0
2025-04-15 10:20:00,222.41,222.86,221.98,222.6,35511.0,221.0735,221.5208,220.6461,221.2624,35511.0
2025-04-15 10:30:00,222.6,222.89,222.44,222.44,16010.0,221.2624,221.5507,221.1034,221.1034,16010.0
2025-04-15 10:40:00,222.4,222.89,222.25,222.61,25025.0,221.0636,221.5507,220.9145,221.2723,25025.0
2025-04-15 10:50:00,222.49,222.91,222.32,222.33,20354.0,221.1531,221.5705,220.9841,220.994,20354.0
2025-04-15 11:00:00,222.4,222.74,222.15,222.5,37459.0,221.0636,221.4016,220.8151,221.163,37459.0
2025-04-15 11:10:00,222.41,222.59,222.17,222.43,36212.0,221.0735,221.2525,220.835,221.0934,36212.0
2025-04-15 11:20:00,222.43,222.56,221.8,221.99,50118.0,221.0934,221.2226,220.4672,220.6561,50118.0
2025-04-15 11:30:00,222.08,222.5,221.99,222.36,16361.0,220.7455,221.163,220.6561,221.0238,16361.0
2025-04-15 11:40:00,222.38,222.38,221.97,222.1,13247.0,221.0437,221.0437,220.6362,220.7654,13247.0
2025-04-15 11:50:00,222.1,222.48,222.01,222.42,9908.0,220.7654,221.1431,220.6759,221.0835,9908.0
2025-04-15 12:00:00,222.45,222.65,222.03,222.15,9807.0,221.1133,221.3121,220.6958,220.8151,9807.0
2025-04-15 12:10:00,222.11,222.33,221.97,222.03,13704.0,220.7753,220.994,220.6362,220.6958,13704.0
2025-04-15 12:20:00,222.11,222.33,221.98,221.99,15943.0,220.7753,220.994,220.6461,220.6561,15943.0
2025-04-15 12:30:00,221.99,222.2,221.83,221.85,27735.0,220.6561,220.8648,220.497,220.5169,27735.0
2025-04-15 12:40:00,221.85,222.1,221.74,222.0,28049.0,220.5169,220.7654,220.4076,220.666,28049.0
2025-04-15 12:50:00,222.07,222.07,221.35,221.55,29331.0,220.7356,220.7356,220.0199,220.2187,29331.0
2025-04-15 13:00:00,221.59,221.73,221.42,221.47,17963.0,220.2585,220.3976,220.0895,220.1392,17963.0
2025-04-15 13:10:00,221.44,221.61,221.32,221.41,24484.0,220.1094,220.2784,219.9901,220.0796,24484.0
2025-04-15 13:20:00,221.4,221.46,220.84,220.85,80203.0,220.0696,220.1293,219.513,219.5229,80203.0
2025-04-15 13:30:00,220.96,221.22,220.56,220.75,45369.0,219.6323,219.8907,219.2347,219.4235,45369.0
2025-04-15 13:40:00,220.85,221.05,220.71,220.78,45380.0,219.5229,219.7217,219.3838,219.4533,45380.0
2025-04-15 13:50:00,220.8,220.9,220.21,220.3,53596.0,219.4732,219.5726,218.8868,218.9762,53596.0
2025-04-15 14:00:00,220.33,220.47,219.84,219.94,77262.0,219.006,219.1452,218.519,218.6184,77262.0
2025-04-15 14:10:00,219.94,220.13,219.58,220.02,64481.0,218.6184,218.8072,218.2606,218.6979,64481.0
2025-04-15 14:20:00,219.85,220.37,219.84,220.19,32027.0,218.5289,219.0458,218.519,218.8669,32027.0
2025-04-15 14:30:00,220.24,220.79,220.19,220.58,29849.0,218.9166,219.4633,218.8669,219.2545,29849.0
2025-04-15 14:40:00,220.6,221.02,220.49,220.76,26385.0,219.2744,219.6919,219.1651,219.4335,26385.0
2025-04-15 14:50:00,220.75,220.77,220.43,220.48,41718.0,219.4235,219.4434,219.1054,219.1551,41718.0
2025-04-15 15:00:00,220.48,220.54,219.96,220.14,44896.0,219.1551,219.2148,218.6383,218.8172,44896.0
2025-04-15 15:10:00,220.16,220.8,220.16,220.67,48052.0,218.8371,219.4732,218.8371,219.344,48052.0
2025-04-15 15:20:00,220.67,220.73,220.16,220.38,56330.0,219.344,219.4036,218.8371,219.0557,56330.0
2025-04-15 15:30:00,220.38,220.56,220.13,220.22,46461.0,219.0557,219.2347,218.8072,218.8967,46461.0
2025-04-15 15:40:00,220.22,220.26,219.67,220.22,70754.0,218.8967,218.9365,218.35,218.8967,70754.0
2025-04-15 15:50:00,220.2,220.5,219.81,220.0,133285.0,218.8768,219.175,218.4892,218.678,133285.0
2025-04-16 09:30:00,219.7,220.54,218.85,219.15,105277.0,218.3798,219.2148,217.5349,217.8331,105277.0
2025-04-16 09:40:00,219.14,219.41,218.52,219.19,67462.0,217.8232,218.0916,217.2069,217.8729,67462.0
2025-04-16 09:50:00,219.19,219.54,218.18,218.18,39201.0,217.8729,218.2208,216.869,216.869,39201.0
2025-04-16 10:00:00,218.27,218.73,217.68,217.99,48666.0,216.9584,217.4157,216.372,216.6801,48666.0
2025-04-16 10:10:00,218.05,218.05,217.52,217.95,18355.0,216.7397,216.7397,216.2129,216.6403,18355.0
2025-04-16 10:20:00,217.95,218.4,217.95,218.28,32974.0,216.6403,217.0876,216.6403,216.9684,32974.0
2025-04-16 10:30:00,218.28,218.62,218.03,218.62,29456.0,216.9684,217.3063,216.7199,217.3063,29456.0
2025-04-16 10:40:00,218.62,218.75,218.45,218.59,33554.0,217.3063,217.4355,217.1373,217.2765,33554.0
2025-04-16 10:50:00,218.67,219.42,218.67,219.31,71926.0,217.356,218.1015,217.356,217.9922,71926.0
2025-04-16 11:00:00,219.42,219.78,219.25,219.71,42709.0,218.1015,218.4593,217.9325,218.3898,42709.0
2025-04-16 11:10:00,219.73,219.89,219.29,219.89,32293.0,218.4096,218.5687,217.9723,218.5687,32293.0
2025-04-16 11:20:00,219.87,220.42,219.84,220.25,39673.0,218.5488,219.0955,218.519,218.9265,39673.0
2025-04-16 11:30:00,220.26,220.26,219.9,220.01,18741.0,218.9365,218.9365,218.5786,218.688,18741.0
2025-04-16 11:40:00,219.99,220.09,219.29,219.39,17948.0,218.6681,218.7675,217.9723,218.0717,17948.0
2025-04-16 11:50:00,219.36,219.42,218.61,218.8,25049.0,218.0419,218.1015,217.2964,217.4852,25049.0
2025-04-16 12:00:00,218.88,219.04,218.76,219.0,13801.0,217.5648,217.7238,217.4455,217.684,13801.0
2025-04-16 12:10:00,219.01,219.31,218.96,219.17,18320.0,217.694,217.9922,217.6443,217.853,18320.0
2025-04-16 12:20:00,219.17,219.17,218.69,218.81,15861.0,217.853,217.853,217.3759,217.4952,15861.0
2025-04-16 12:30:00,218.81,218.93,218.5,218.58,16984.0,217.4952,217.6145,217.187,217.2666,16984.0
2025-04-16 12:40:00,218.63,218.87,218.38,218.55,16276.0,217.3163,217.5548,217.0678,217.2367,16276.0
2025-04-16 12:50:00,218.56,218.63,218.41,218.48,22678.0,217.2467,217.3163,217.0976,217.1672,22678.0
2025-04-16 13:00:00,218.54,218.8,218.4,218.63,24897.0,217.2268,217.4852,217.0876,217.3163,24897.0
2025-04-16 13:10:00,218.63,219.11,218.46,219.11,14916.0,217.3163,217.7934,217.1473,217.7934,14916.0
2025-04-16 13:20:00,219.13,219.28,218.71,218.98,16901.0,217.8133,217.9624,217.3958,217.6642,16901.0
2025-04-16 13:30:00,218.89,218.89,217.51,217.84,40957.0,217.5747,217.5747,216.203,216.531,40957.0
2025-04-16 13:40:00,217.83,217.83,217.0,217.17,19252.0,216.5211,216.5211,215.6961,215.865,19252.0
2025-04-16 13:50:00,217.08,217.22,216.32,216.33,23265.0,215.7756,215.9147,215.0201,215.0301,23265.0
2025-04-16 14:00:00,216.39,216.88,216.16,216.63,29238.0,215.0897,215.5768,214.8611,215.3283,29238.0
2025-04-16 14:10:00,216.81,217.32,216.73,216.97,22387.0,215.5072,216.0141,215.4277,215.6662,22387.0
2025-04-16 14:20:00,216.97,217.25,216.83,217.14,20626.0,215.6662,215.9446,215.5271,215.8352,20626.0
2025-04-16 14:30:00,217.12,217.21,216.59,216.75,33994.0,215.8153,215.9048,215.2885,215.4476,33994.0
2025-04-16 14:40:00,216.76,217.03,216.54,216.93,31430.0,215.4575,215.7259,215.2388,215.6265,31430.0
2025-04-16 14:50:00,216.88,216.9,216.33,216.37,25054.0,215.5768,215.5967,215.0301,215.0698,25054.0
2025-04-16 15:00:00,216.48,216.54,215.9,215.96,43948.0,215.1792,215.2388,214.6027,214.6623,43948.0
2025-04-16 15:10:00,215.96,216.39,215.67,215.75,40203.0,214.6623,215.0897,214.374,214.4536,40203.0
2025-04-16 15:20:00,215.74,215.94,215.6,215.67,35435.0,214.4436,214.6424,214.3045,214.374,35435.0
2025-04-16 15:30:00,215.75,216.06,215.41,215.74,45343.0,214.4536,214.7617,214.1156,214.4436,45343.0
2025-04-16 15:40:00,215.8,215.9,215.46,215.7,47349.0,214.5033,214.6027,214.1653,214.4039,47349.0
2025-04-16 15:50:00,215.88,216.81,215.63,216.54,159767.0,214.5828,215.5072,214.3343,215.2388,159767.0
2025-04-17 09:30:00,217.5,220.94,217.3,219.84,197741.0,216.193,219.6124,215.9943,218.519,197741.0
2025-04-17 09:40:00,220.03,220.76,219.85,220.55,25220.0,218.7078,219.4335,218.5289,219.2247,25220.0
2025-04-17 09:50:00,220.37,220.95,219.98,220.19,70819.0,219.0458,219.6223,218.6581,218.8669,70819.0
2025-04-17 10:00:00,220.13,220.37,219.18,219.37,72884.0,218.8072,219.0458,217.863,218.0518,72884.0
2025-04-17 10:10:00,219.37,220.12,219.23,219.42,37421.0,218.0518,218.7973,217.9127,218.1015,37421.0
2025-04-17 10:20:00,219.47,219.9,219.26,219.36,24906.0,218.1512,218.5786,217.9425,218.0419,24906.0
2025-04-17 10:30:00,219.57,219.57,219.15,219.25,31227.0,218.2506,218.2506,217.8331,217.9325,31227.0
2025-04-17 10:40:00,219.25,219.99,219.18,219.67,46191.0,217.9325,218.6681,217.863,218.35,46191.0
2025-04-17 10:50:00,219.67,219.72,219.27,219.42,38341.0,218.35,218.3997,217.9524,218.1015,38341.0
2025-04-17 11:00:00,219.41,220.17,219.25,219.85,27475.0,218.0916,218.847,217.9325,218.5289,27475.0
2025-04-17 11:10:00,219.85,220.55,219.85,220.55,39095.0,218.5289,219.2247,218.5289,219.2247,39095.0
2025-04-17 11:20:00,220.55,220.55,219.76,219.83,42489.0,219.2247,219.2247,218.4395,218.509,42489.0
2025-04-17 11:30:00,219.75,220.53,219.65,220.19,35442.0,218.4295,219.2048,218.3301,218.8669,35442.0
2025-04-17 11:40:00,220.28,220.32,219.77,219.92,20149.0,218.9563,218.9961,218.4494,218.5985,20149.0
2025-04-17 11:50:00,219.9,220.26,219.27,219.67,51419.0,218.5786,218.9365,217.9524,218.35,51419.0
2025-04-17 12:00:00,219.7,220.51,219.45,220.32,51625.0,218.3798,219.185,218.1313,218.9961,51625.0
2025-04-17 12:10:00,220.39,220.72,220.0,220.62,45208.0,219.0657,219.3937,218.678,219.2943,45208.0
2025-04-17 12:20:00,220.62,221.3,220.46,221.2,26187.0,219.2943,219.9702,219.1353,219.8708,26187.0
2025-04-17 12:30:00,221.2,221.46,220.89,221.08,53399.0,219.8708,220.1293,219.5627,219.7515,53399.0
2025-04-17 12:40:00,221.09,221.22,220.72,221.08,31285.0,219.7615,219.8907,219.3937,219.7515,31285.0
2025-04-17 12:50:00,221.13,221.61,221.03,221.27,18973.0,219.8012,220.2784,219.7018,219.9404,18973.0
2025-04-17 13:00:00,221.36,221.48,221.03,221.2,14548.0,220.0299,220.1491,219.7018,219.8708,14548.0
2025-04-17 13:10:00,221.08,221.09,220.65,220.77,28640.0,219.7515,219.7615,219.3241,219.4434,28640.0
2025-04-17 13:20:00,220.77,220.84,220.44,220.66,48329.0,219.4434,219.513,219.1154,219.3341,48329.0
2025-04-17 13:30:00,220.65,221.27,220.65,221.14,22560.0,219.3241,219.9404,219.3241,219.8112,22560.0
2025-04-17 13:40:00,221.32,221.93,221.05,221.66,32065.0,219.9901,220.5964,219.7217,220.3281,32065.0
2025-04-17 13:50:00,221.62,222.2,221.56,221.79,46157.0,220.2883,220.8648,220.2287,220.4573,46157.0
2025-04-17 14:00:00,221.82,222.24,221.59,222.06,28995.0,220.4871,220.9046,220.2585,220.7256,28995.0
2025-04-17 14:10:00,221.96,222.04,221.53,221.84,23177.0,220.6262,220.7058,220.1988,220.507,23177.0
2025-04-17 14:20:00,221.72,221.93,221.51,221.51,16317.0,220.3877,220.5964,220.179,220.179,16317.0
2025-04-17 14:30:00,221.55,221.92,221.5,221.86,30811.0,220.2187,220.5865,220.169,220.5269,30811.0
2025-04-17 14:40:00,221.79,221.9,221.39,221.39,71612.0,220.4573,220.5666,220.0597,220.0597,71612.0
2025-04-17 14:50:00,221.33,221.57,220.96,220.98,46098.0,220.0,220.2386,219.6323,219.6521,46098.0
2025-04-17 15:00:00,220.98,221.34,220.83,220.94,43365.0,219.6521,220.01,219.503,219.6124,43365.0
2025-04-17 15:10:00,220.91,220.99,220.38,220.7,56692.0,219.5826,219.6621,219.0557,219.3738,56692.0
2025-04-17 15:20:00,220.7,221.0,220.41,220.56,32411.0,219.3738,219.672,219.0856,219.2347,32411.0
2025-04-17 15:30:00,220.62,221.04,220.57,220.77,33371.0,219.2943,219.7118,219.2446,219.4434,33371.0
2025-04-17 15:40:00,220.77,221.15,220.3,220.47,43643.0,219.4434,219.8211,218.9762,219.1452,43643.0
2025-04-17 15:50:00,220.42,220.73,219.93,220.21,312453.0,219.0955,219.4036,218.6084,218.8868,312453.0
2025-04-21 09:30:00,218.16,218.97,217.71,218.69,58042.0,216.8491,217.6542,216.4018,217.3759,58042.0
2025-04-21 09:40:00,218.72,218.98,218.31,218.81,105489.0,217.4057,217.6642,216.9982,217.4952,105489.0
2025-04-21 09:50:00,218.81,218.85,217.38,217.38,129964.0,217.4952,217.5349,216.0738,216.0738,129964.0
2025-04-21 10:00:00,217.29,217.32,216.52,216.52,38001.0,215.9843,216.0141,215.2189,215.2189,38001.0
2025-04-21 10:10:00,216.61,216.74,215.77,215.92,48976.0,215.3084,215.4376,214.4734,214.6225,48976.0
2025-04-21 10:20:00,215.95,216.01,215.37,215.86,47102.0,214.6524,214.712,214.0758,214.5629,47102.0
2025-04-21 10:30:00,215.75,215.78,215.19,215.29,23252.0,214.4536,214.4834,213.8969,213.9963,23252.0
2025-04-21 10:40:00,215.37,215.55,214.81,214.81,65373.0,214.0758,214.2548,213.5192,213.5192,65373.0
2025-04-21 10:50:00,214.79,214.93,214.25,214.46,41104.0,213.4993,213.6385,212.9626,213.1713,41104.0
2025-04-21 11:00:00,214.56,214.7,214.26,214.48,21943.0,213.2707,213.4099,212.9725,213.1912,21943.0
2025-04-21 11:10:00,214.57,214.68,214.31,214.64,23972.0,213.2807,213.39,213.0222,213.3502,23972.0
2025-04-21 11:20:00,214.56,214.93,214.25,214.56,37184.0,213.2707,213.6385,212.9626,213.2707,37184.0
2025-04-21 11:30:00,214.5,214.55,214.14,214.31,37913.0,213.2111,213.2608,212.8532,213.0222,37913.0
2025-04-21 11:40:00,214.31,214.45,213.7,213.95,16918.0,213.0222,213.1614,212.4159,212.6644,16918.0
2025-04-21 11:50:00,214.0,214.0,213.36,213.56,18814.0,212.7141,212.7141,212.0779,212.2767,18814.0
2025-04-21 12:00:00,213.61,214.14,213.61,214.03,25760.0,212.3264,212.8532,212.3264,212.7439,25760.0
2025-04-21 12:10:00,214.03,214.26,213.93,214.25,25121.0,212.7439,212.9725,212.6445,212.9626,25121.0
2025-04-21 12:20:00,214.25,214.5,214.14,214.47,17412.0,212.9626,213.2111,212.8532,213.1813,17412.0
2025-04-21 12:30:00,214.52,215.03,214.41,214.96,24722.0,213.231,213.7379,213.1216,213.6683,24722.0
2025-04-21 12:40:00,214.96,215.16,214.77,215.02,19348.0,213.6683,213.8671,213.4795,213.728,19348.0
2025-04-21 12:50:00,215.0,215.04,214.65,214.73,17135.0,213.7081,213.7478,213.3602,213.4397,17135.0
2025-04-21 13:00:00,214.66,214.9,214.32,214.42,18011.0,213.3701,213.6087,213.0322,213.1316,18011.0
2025-04-21 13:10:00,214.42,214.42,213.95,214.19,50319.0,213.1316,213.1316,212.6644,212.9029,50319.0
2025-04-21 13:20:00,214.19,214.33,213.9,214.08,28681.0,212.9029,213.0421,212.6147,212.7936,28681.0
2025-04-21 13:30:00,214.02,214.4,214.01,214.21,27940.0,212.734,213.1117,212.724,212.9228,27940.0
2025-04-21 13:40:00,214.27,214.5,214.23,214.31,28370.0,212.9825,213.2111,212.9427,213.0222,28370.0
2025-04-21 13:50:00,214.35,214.53,213.86,214.06,29088.0,213.062,213.2409,212.5749,212.7737,29088.0
2025-04-21 14:00:00,213.98,214.07,213.73,213.8,22873.0,212.6942,212.7837,212.4457,212.5153,22873.0
2025-04-21 14:10:00,213.82,214.15,213.66,214.08,32075.0,212.5352,212.8632,212.3761,212.7936,32075.0
2025-04-21 14:20:00,214.04,214.51,214.01,214.42,26531.0,212.7538,213.221,212.724,213.1316,26531.0
2025-04-21 14:30:00,214.47,214.67,214.14,214.52,33918.0,213.1813,213.3801,212.8532,213.231,33918.0
2025-04-21 14:40:00,214.52,214.52,214.13,214.33,48955.0,213.231,213.231,212.8433,213.0421,48955.0
2025-04-21 14:50:00,214.35,214.41,214.15,214.19,25137.0,213.062,213.1216,212.8632,212.9029,25137.0
2025-04-21 15:00:00,214.29,214.63,214.23,214.37,57619.0,213.0023,213.3403,212.9427,213.0819,57619.0
2025-04-21 15:10:00,214.4,215.02,214.38,214.97,46719.0,213.1117,213.728,213.0918,213.6783,46719.0
2025-04-21 15:20:00,215.0,215.28,214.83,214.86,37949.0,213.7081,213.9864,213.5391,213.5689,37949.0
2025-04-21 15:30:00,214.86,215.6,214.8,215.19,74046.0,213.5689,214.3045,213.5093,213.8969,74046.0
2025-04-21 15:40:00,215.23,215.78,215.16,215.74,66073.0,213.9367,214.4834,213.8671,214.4436,66073.0
2025-04-21 15:50:00,215.67,216.36,215.39,216.04,238553.0,214.374,215.0599,214.0957,214.7418,238553.0
2025-04-22 09:30:00,218.03,218.28,217.17,217.41,45356.0,216.7199,216.9684,215.865,216.1036,45356.0
2025-04-22 09:40:00,217.71,217.81,217.27,217.57,22876.0,216.4018,216.5012,215.9644,216.2626,22876.0
2025-04-22 09:50:00,217.55,217.58,217.15,217.28,32525.0,216.2427,216.2726,215.8452,215.9744,32525.0
2025-04-22 10:00:00,217.36,217.44,216.75,217.14,43781.0,216.0539,216.1334,215.4476,215.8352,43781.0
2025-04-22 10:10:00,217.16,217.38,216.38,216.72,24984.0,215.8551,216.0738,215.0798,215.4177,24984.0
2025-04-22 10:20:00,216.67,216.92,216.2,216.42,32009.0,215.368,215.6165,214.9009,215.1195,32009.0
2025-04-22 10:30:00,216.45,217.01,216.07,216.94,23651.0,215.1494,215.706,214.7716,215.6364,23651.0
2025-04-22 10:40:00,217.04,217.59,216.95,217.25,19475.0,215.7358,216.2825,215.6464,215.9446,19475.0
2025-04-22 10:50:00,217.18,217.73,216.95,217.66,18389.0,215.875,216.4217,215.6464,216.3521,18389.0
2025-04-22 11:00:00,217.68,217.85,217.47,217.67,20981.0,216.372,216.5409,216.1632,216.362,20981.0
2025-04-22 11:10:00,217.76,217.93,217.39,217.39,18022.0,216.4515,216.6205,216.0837,216.0837,18022.0
2025-04-22 11:20:00,217.47,217.71,217.3,217.34,26158.0,216.1632,216.4018,215.9943,216.034,26158.0
2025-04-22 11:30:00,217.34,217.6,217.23,217.44,12833.0,216.034,216.2924,215.9247,216.1334,12833.0
2025-04-22 11:40:00,217.44,217.54,216.68,216.75,17199.0,216.1334,216.2328,215.378,215.4476,17199.0
2025-04-22 11:50:00,216.82,217.52,216.62,217.44,35234.0,215.5171,216.2129,215.3183,216.1334,35234.0
2025-04-22 12:00:00,217.56,218.62,217.55,217.7,66598.0,216.2527,217.3063,216.2427,216.3918,66598.0
2025-04-22 12:10:00,217.73,218.04,217.55,217.77,34706.0,216.4217,216.7298,216.2427,216.4614,34706.0
2025-04-22 12:20:00,217.78,218.24,217.77,217.87,32620.0,216.4714,216.9286,216.4614,216.5608,32620.0
2025-04-22 12:30:00,217.89,217.97,217.28,217.28,35022.0,216.5807,216.6602,215.9744,215.9744,35022.0
2025-04-22 12:40:00,217.28,217.53,217.06,217.43,25736.0,215.9744,216.2229,215.7557,216.1235,25736.0
2025-04-22 12:50:00,217.35,217.61,217.14,217.37,34089.0,216.044,216.3024,215.8352,216.0638,34089.0
2025-04-22 13:00:00,217.43,217.8,217.4,217.61,18316.0,216.1235,216.4912,216.0937,216.3024,18316.0
2025-04-22 13:10:00,217.42,217.42,215.91,216.04,33910.0,216.1135,216.1135,214.6126,214.7418,33910.0
2025-04-22 13:20:00,216.02,216.56,215.62,215.71,29852.0,214.7219,215.2587,214.3243,214.4138,29852.0
2025-04-22 13:30:00,215.68,216.01,215.4,215.91,17592.0,214.384,214.712,214.1057,214.6126,17592.0
2025-04-22 13:40:00,215.9,215.9,215.25,215.26,18922.0,214.6027,214.6027,213.9566,213.9665,18922.0
2025-04-22 13:50:00,215.22,215.56,214.96,215.21,18952.0,213.9267,214.2647,213.6683,213.9168,18952.0
2025-04-22 14:00:00,215.13,215.96,215.13,215.8,24531.0,213.8373,214.6623,213.8373,214.5033,24531.0
2025-04-22 14:10:00,215.8,216.27,215.68,216.23,32026.0,214.5033,214.9704,214.384,214.9307,32026.0
2025-04-22 14:20:00,216.11,216.4,215.94,216.15,46963.0,214.8114,215.0997,214.6424,214.8512,46963.0
2025-04-22 14:30:00,216.11,216.55,216.11,216.29,33282.0,214.8114,215.2488,214.8114,214.9903,33282.0
2025-04-22 14:40:00,216.29,216.81,216.22,216.6,81233.0,214.9903,215.5072,214.9207,215.2985,81233.0
2025-04-22 14:50:00,216.64,217.06,216.6,216.86,38496.0,215.3382,215.7557,215.2985,215.5569,38496.0
2025-04-22 15:00:00,216.93,216.98,216.66,216.82,20139.0,215.6265,215.6762,215.3581,215.5171,20139.0
2025-04-22 15:10:00,216.82,216.89,216.45,216.59,27678.0,215.5171,215.5867,215.1494,215.2885,27678.0
2025-04-22 15:20:00,216.58,216.62,216.08,216.17,59916.0,215.2786,215.3183,214.7816,214.871,59916.0
2025-04-22 15:30:00,216.12,216.48,216.06,216.17,68847.0,214.8213,215.1792,214.7617,214.871,68847.0
2025-04-22 15:40:00,216.17,217.1,216.08,217.01,52589.0,214.871,215.7955,214.7816,215.706,52589.0
2025-04-22 15:50:00,216.95,217.08,216.25,216.88,182779.0,215.6464,215.7756,214.9506,215.5768,182779.0
2025-04-23 09:30:00,221.31,223.82,221.09,223.07,128953.0,219.9802,222.4751,219.7615,221.7296,128953.0
2025-04-23 09:40:00,223.07,224.39,222.44,224.31,72996.0,221.7296,223.0416,221.1034,222.9621,72996.0
2025-04-23 09:50:00,224.06,224.58,223.37,223.58,63953.0,222.7136,223.2305,222.0278,222.2365,63953.0
2025-04-23 10:00:00,223.65,224.22,222.71,223.05,38026.0,222.3061,222.8727,221.3717,221.7097,38026.0
2025-04-23 10:10:00,223.2,223.35,222.26,222.76,67348.0,221.8588,222.0079,220.9244,221.4214,67348.0
2025-04-23 10:20:00,222.66,222.77,221.8,222.68,42143.0,221.322,221.4314,220.4672,221.3419,42143.0
2025-04-23 10:30:00,222.81,223.23,222.45,222.66,40054.0,221.4711,221.8886,221.1133,221.322,40054.0
2025-04-23 10:40:00,222.66,222.81,221.96,221.97,49290.0,221.322,221.4711,220.6262,220.6362,49290.0
2025-04-23 10:50:00,221.94,222.04,221.56,221.69,41385.0,220.6064,220.7058,220.2287,220.3579,41385.0
2025-04-23 11:00:00,221.69,222.18,221.2,221.37,38385.0,220.3579,220.8449,219.8708,220.0398,38385.0
2025-04-23 11:10:00,221.27,221.55,221.01,221.2,66045.0,219.9404,220.2187,219.682,219.8708,66045.0
2025-04-23 11:20:00,221.06,221.32,219.8,220.38,40254.0,219.7317,219.9901,218.4792,219.0557,40254.0
2025-04-23 11:30:00,220.51,220.75,219.85,220.28,40907.0,219.185,219.4235,218.5289,218.9563,40907.0
2025-04-23 11:40:00,220.28,220.77,219.64,219.64,53433.0,218.9563,219.4434,218.3202,218.3202,53433.0
2025-04-23 11:50:00,219.78,220.0,219.32,219.68,25482.0,218.4593,218.678,218.0021,218.3599,25482.0
2025-04-23 12:00:00,219.69,219.85,218.77,218.77,19246.0,218.3699,218.5289,217.4554,217.4554,19246.0
2025-04-23 12:10:00,218.87,219.4,218.75,218.76,19451.0,217.5548,218.0816,217.4355,217.4455,19451.0
2025-04-23 12:20:00,218.6,219.2,218.33,219.19,20849.0,217.2864,217.8828,217.0181,217.8729,20849.0
2025-04-23 12:30:00,219.25,219.83,219.24,219.66,16944.0,217.9325,218.509,217.9226,218.3401,16944.0
2025-04-23 12:40:00,219.64,219.77,219.11,219.15,23238.0,218.3202,218.4494,217.7934,217.8331,23238.0
2025-04-23 12:50:00,219.06,219.79,218.88,219.5,19178.0,217.7437,218.4693,217.5648,218.181,19178.0
2025-04-23 13:00:00,219.48,220.47,219.01,220.34,22704.0,218.1612,219.1452,217.694,219.016,22704.0
2025-04-23 13:10:00,220.34,220.47,219.83,220.36,26499.0,219.016,219.1452,218.509,219.0359,26499.0
2025-04-23 13:20:00,220.36,220.47,220.08,220.16,32959.0,219.0359,219.1452,218.7575,218.8371,32959.0
2025-04-23 13:30:00,220.17,220.27,219.45,219.49,14066.0,218.847,218.9464,218.1313,218.1711,14066.0
2025-04-23 13:40:00,219.62,219.7,219.35,219.64,28011.0,218.3003,218.3798,218.0319,218.3202,28011.0
2025-04-23 13:50:00,219.64,220.55,219.55,220.31,15126.0,218.3202,219.2247,218.2307,218.9862,15126.0
2025-04-23 14:00:00,220.44,220.44,219.7,219.91,21014.0,219.1154,219.1154,218.3798,218.5886,21014.0
2025-04-23 14:10:00,219.96,220.54,219.76,220.27,37911.0,218.6383,219.2148,218.4395,218.9464,37911.0
2025-04-23 14:20:00,220.27,220.45,219.5,219.63,27731.0,218.9464,219.1253,218.181,218.3103,27731.0
2025-04-23 14:30:00,219.63,220.08,219.59,220.07,50407.0,218.3103,218.7575,218.2705,218.7476,50407.0
2025-04-23 14:40:00,220.05,220.14,219.58,219.65,38916.0,218.7277,218.8172,218.2606,218.3301,38916.0
2025-04-23 14:50:00,219.66,219.82,219.27,219.46,42653.0,218.3401,218.4991,217.9524,218.1413,42653.0
2025-04-23 15:00:00,219.43,219.68,219.14,219.32,35937.0,218.1115,218.3599,217.8232,218.0021,35937.0
2025-04-23 15:10:00,219.38,219.64,219.13,219.25,43131.0,218.0618,218.3202,217.8133,217.9325,43131.0
2025-04-23 15:20:00,219.27,219.36,218.83,219.09,49551.0,217.9524,218.0419,217.5151,217.7735,49551.0
2025-04-23 15:30:00,219.12,219.42,218.93,219.26,64052.0,217.8033,218.1015,217.6145,217.9425,64052.0
2025-04-23 15:40:00,219.2,219.44,218.7,219.4,97560.0,217.8828,218.1214,217.3858,218.0816,97560.0
2025-04-23 15:50:00,219.43,220.04,219.03,219.58,211772.0,218.1115,218.7178,217.7139,218.2606,211772.0
2025-04-24 09:30:00,208.25,212.68,206.63,212.36,268473.0,206.9986,211.402,205.3884,211.0839,268473.0
2025-04-24 09:40:00,212.71,213.14,210.97,211.71,89293.0,211.4318,211.8592,209.7023,210.4378,89293.0
2025-04-24 09:50:00,211.67,212.45,210.38,210.53,82767.0,210.3981,211.1734,209.1158,209.2649,82767.0
2025-04-24 10:00:00,210.34,211.59,209.71,211.59,130287.0,209.0761,210.3186,208.4499,210.3186,130287.0
2025-04-24 10:10:00,211.44,211.63,210.65,211.28,49427.0,210.1695,210.3583,209.3842,210.0104,49427.0
2025-04-24 10:20:00,211.28,212.86,211.28,211.93,60831.0,210.0104,211.5809,210.0104,210.6565,60831.0
2025-04-24 10:30:00,211.83,213.37,211.82,212.73,78554.0,210.5571,212.0879,210.5472,211.4517,78554.0
2025-04-24 10:40:00,212.61,212.89,212.04,212.23,46452.0,211.3324,211.6108,210.7659,210.9547,46452.0
2025-04-24 10:50:00,212.18,213.06,212.18,212.86,35398.0,210.905,211.7797,210.905,211.5809,35398.0
2025-04-24 11:00:00,212.77,213.6,212.73,213.15,47883.0,211.4915,212.3165,211.4517,211.8692,47883.0
2025-04-24 11:10:00,213.21,213.42,212.82,212.9,62941.0,211.9288,212.1376,211.5412,211.6207,62941.0
2025-04-24 11:20:00,212.9,213.44,212.81,213.25,49604.0,211.6207,212.1574,211.5312,211.9686,49604.0
2025-04-24 11:30:00,213.34,213.54,213.11,213.34,62964.0,212.058,212.2568,211.8294,212.058,62964.0
2025-04-24 11:40:00,213.39,213.6,213.11,213.45,47535.0,212.1077,212.3165,211.8294,212.1674,47535.0
2025-04-24 11:50:00,213.41,213.55,213.02,213.3,52013.0,212.1276,212.2668,211.74,212.0183,52013.0
2025-04-24 12:00:00,213.24,213.31,212.69,212.8,34076.0,211.9586,212.0282,211.412,211.5213,34076.0
2025-04-24 12:10:00,212.8,213.51,212.75,213.27,54918.0,211.5213,212.227,211.4716,211.9885,54918.0
2025-04-24 12:20:00,213.31,213.52,213.07,213.36,40662.0,212.0282,212.237,211.7897,212.0779,40662.0
2025-04-24 12:30:00,213.46,214.14,213.28,213.73,98020.0,212.1773,212.8532,211.9984,212.4457,98020.0
2025-04-24 12:40:00,213.74,213.86,213.2,213.37,76770.0,212.4556,212.5749,211.9189,212.0879,76770.0
2025-04-24 12:50:00,213.37,213.65,213.27,213.47,68952.0,212.0879,212.3662,211.9885,212.1873,68952.0
2025-04-24 13:00:00,213.51,214.1,213.33,213.81,62058.0,212.227,212.8135,212.0481,212.5252,62058.0
2025-04-24 13:10:00,213.89,214.47,213.85,214.18,48687.0,212.6047,213.1813,212.565,212.893,48687.0
2025-04-24 13:20:00,214.07,214.66,214.07,214.55,12536.0,212.7837,213.3701,212.7837,213.2608,12536.0
2025-04-24 13:30:00,214.61,215.06,214.61,214.66,22965.0,213.3204,213.7677,213.3204,213.3701,22965.0
2025-04-24 13:40:00,214.74,214.82,213.76,214.04,47129.0,213.4496,213.5292,212.4755,212.7538,47129.0
2025-04-24 13:50:00,213.89,214.19,213.84,214.18,32221.0,212.6047,212.9029,212.555,212.893,32221.0
2025-04-24 14:00:00,214.22,215.17,214.19,214.66,24425.0,212.9328,213.8771,212.9029,213.3701,24425.0
2025-04-24 14:10:00,214.54,214.59,213.83,214.11,31777.0,213.2508,213.3005,212.5451,212.8234,31777.0
2025-04-24 14:20:00,214.03,214.1,213.15,213.36,39091.0,212.7439,212.8135,211.8692,212.0779,39091.0
2025-04-24 14:30:00,213.32,214.76,213.32,214.28,37047.0,212.0382,213.4695,212.0382,212.9924,37047.0
2025-04-24 14:40:00,214.29,214.52,214.14,214.32,32287.0,213.0023,213.231,212.8532,213.0322,32287.0
2025-04-24 14:50:00,214.37,214.75,214.35,214.67,22047.0,213.0819,213.4596,213.062,213.3801,22047.0
2025-04-24 15:00:00,214.63,214.69,214.16,214.39,41513.0,213.3403,213.3999,212.8731,213.1017,41513.0
2025-04-24 15:10:00,214.36,214.46,213.95,214.39,46542.0,213.0719,213.1713,212.6644,213.1017,46542.0
2025-04-24 15:20:00,214.35,214.73,214.31,214.5,40261.0,213.062,213.4397,213.0222,213.2111,40261.0
2025-04-24 15:30:00,214.43,215.23,214.23,215.11,54852.0,213.1415,213.9367,212.9427,213.8174,54852.0
2025-04-24 15:40:00,215.1,215.59,214.96,215.53,96531.0,213.8075,214.2945,213.6683,214.2349,96531.0
2025-04-24 15:50:00,215.47,215.83,214.92,215.46,297146.0,214.1752,214.5331,213.6286,214.1653,297146.0
2025-04-25 09:30:00,214.0,214.76,213.6,214.44,66436.0,212.7141,213.4695,212.3165,213.1514,66436.0
2025-04-25 09:40:00,214.4,214.45,212.73,213.07,31301.0,213.1117,213.1614,211.4517,211.7897,31301.0
2025-04-25 09:50:00,213.01,213.45,212.18,212.31,65859.0,211.73,212.1674,210.905,211.0342,65859.0
2025-04-25 10:00:00,212.4,213.34,212.31,213.15,52906.0,211.1237,212.058,211.0342,211.8692,52906.0
2025-04-25 10:10:00,213.01,213.06,212.54,212.67,47087.0,211.73,211.7797,211.2629,211.3921,47087.0
2025-04-25 10:20:00,212.67,212.97,212.1,212.56,76935.0,211.3921,211.6903,210.8255,211.2827,76935.0
2025-04-25 10:30:00,212.57,212.83,212.14,212.37,41687.0,211.2927,211.5511,210.8653,211.0939,41687.0
2025-04-25 10:40:00,212.43,212.88,212.37,212.72,22144.0,211.1535,211.6008,211.0939,211.4418,22144.0
2025-04-25 10:50:00,212.75,213.13,212.73,213.1,28102.0,211.4716,211.8493,211.4517,211.8195,28102.0
2025-04-25 11:00:00,213.14,213.43,213.01,213.31,20025.0,211.8592,212.1475,211.73,212.0282,20025.0
2025-04-25 11:10:00,213.31,213.79,213.29,213.35,24715.0,212.0282,212.5053,212.0083,212.068,24715.0
2025-04-25 11:20:00,213.4,213.52,212.76,212.76,27297.0,212.1177,212.237,211.4815,211.4815,27297.0
2025-04-25 11:30:00,212.75,212.91,212.1,212.23,40712.0,211.4716,211.6306,210.8255,210.9547,40712.0
2025-04-25 11:40:00,212.27,212.55,212.0,212.33,25267.0,210.9945,211.2728,210.7261,211.0541,25267.0
2025-04-25 11:50:00,212.24,212.57,212.24,212.55,19715.0,210.9647,211.2927,210.9647,211.2728,19715.0
2025-04-25 12:00:00,212.63,212.89,212.62,212.87,16767.0,211.3523,211.6108,211.3424,211.5909,16767.0
2025-04-25 12:10:00,212.88,213.34,212.87,213.15,23622.0,211.6008,212.058,211.5909,211.8692,23622.0
2025-04-25 12:20:00,213.15,213.51,213.05,213.11,18047.0,211.8692,212.227,211.7698,211.8294,18047.0
2025-04-25 12:30:00,213.05,213.27,212.81,212.81,27413.0,211.7698,211.9885,211.5312,211.5312,27413.0
2025-04-25 12:40:00,212.81,213.03,212.4,212.51,18494.0,211.5312,211.7499,211.1237,211.233,18494.0
2025-04-25 12:50:00,212.51,212.63,212.35,212.38,19401.0,211.233,211.3523,211.074,211.1038,19401.0
2025-04-25 13:00:00,212.43,212.63,212.37,212.5,23558.0,211.1535,211.3523,211.0939,211.2231,23558.0
2025-04-25 13:10:00,212.47,212.76,212.38,212.76,26641.0,211.1933,211.4815,211.1038,211.4815,26641.0
2025-04-25 13:20:00,212.77,212.8,212.49,212.74,24194.0,211.4915,211.5213,211.2132,211.4617,24194.0
2025-04-25 13:30:00,212.71,213.05,212.37,212.49,37456.0,211.4318,211.7698,211.0939,211.2132,37456.0
2025-04-25 13:40:00,212.49,212.8,212.18,212.28,29085.0,211.2132,211.5213,210.905,211.0044,29085.0
2025-04-25 13:50:00,212.3,212.3,211.59,211.87,44753.0,211.0243,211.0243,210.3186,210.5969,44753.0
2025-04-25 14:00:00,211.8,212.07,211.57,212.03,41987.0,210.5273,210.7957,210.2987,210.7559,41987.0
2025-04-25 14:10:00,212.03,212.21,211.77,211.93,36202.0,210.7559,210.9348,210.4975,210.6565,36202.0
2025-04-25 14:20:00,211.97,212.23,211.88,212.23,41020.0,210.6963,210.9547,210.6068,210.9547,41020.0
2025-04-25 14:30:00,212.23,212.61,212.18,212.36,34445.0,210.9547,211.3324,210.905,211.0839,34445.0
2025-04-25 14:40:00,212.4,212.64,212.35,212.56,39759.0,211.1237,211.3623,211.074,211.2827,39759.0
2025-04-25 14:50:00,212.56,212.6,212.15,212.52,65686.0,211.2827,211.3225,210.8752,211.243,65686.0
2025-04-25 15:00:00,212.52,212.6,212.22,212.27,74240.0,211.243,211.3225,210.9448,210.9945,74240.0
2025-04-25 15:10:00,212.27,212.32,211.86,211.99,63920.0,210.9945,211.0442,210.5869,210.7162,63920.0
2025-04-25 15:20:00,212.0,212.03,211.78,211.89,63246.0,210.7261,210.7559,210.5074,210.6168,63246.0
2025-04-25 15:30:00,211.86,212.53,211.69,212.36,71843.0,210.5869,211.2529,210.418,211.0839,71843.0
2025-04-25 15:40:00,212.36,212.77,212.32,212.65,77622.0,211.0839,211.4915,211.0442,211.3722,77622.0
2025-04-25 15:50:00,212.73,213.42,212.43,213.2,199024.0,211.4517,212.1376,211.1535,211.9189,199024.0
2025-04-28 09:30:00,213.06,214.7,212.1,214.33,50708.0,211.7797,213.4099,210.8255,213.0421,50708.0
2025-04-28 09:40:00,214.39,214.52,212.87,213.2,29213.0,213.1017,213.231,211.5909,211.9189,29213.0
2025-04-28 09:50:00,213.19,213.65,213.07,213.32,32606.0,211.9089,212.3662,211.7897,212.0382,32606.0
2025-04-28 10:00:00,213.29,213.49,212.87,212.99,34880.0,212.0083,212.2071,211.5909,211.7101,34880.0
2025-04-28 10:10:00,213.0,213.6,212.98,213.58,29857.0,211.7201,212.3165,211.7002,212.2966,29857.0
2025-04-28 10:20:00,213.67,213.96,213.59,213.66,48728.0,212.3861,212.6743,212.3065,212.3761,48728.0
2025-04-28 10:30:00,213.75,213.77,213.2,213.54,36746.0,212.4656,212.4855,211.9189,212.2568,36746.0
2025-04-28 10:40:00,213.59,213.59,213.13,213.3,21775.0,212.3065,212.3065,211.8493,212.0183,21775.0
2025-04-28 10:50:00,213.3,213.65,213.13,213.45,24863.0,212.0183,212.3662,211.8493,212.1674,24863.0
2025-04-28 11:00:00,213.45,213.6,213.04,213.04,20881.0,212.1674,212.3165,211.7598,211.7598,20881.0
2025-04-28 11:10:00,213.02,213.51,212.87,213.51,27201.0,211.74,212.227,211.5909,212.227,27201.0
2025-04-28 11:20:00,213.44,213.44,212.97,213.05,18177.0,212.1574,212.1574,211.6903,211.7698,18177.0
2025-04-28 11:30:00,213.04,213.34,212.93,213.22,14596.0,211.7598,212.058,211.6505,211.9388,14596.0
2025-04-28 11:40:00,213.29,213.52,213.08,213.16,30484.0,212.0083,212.237,211.7996,211.8791,30484.0
2025-04-28 11:50:00,213.15,213.27,212.96,212.96,19413.0,211.8692,211.9885,211.6803,211.6803,19413.0
2025-04-28 12:00:00,212.96,212.96,212.02,212.08,24255.0,211.6803,211.6803,210.746,210.8056,24255.0
2025-04-28 12:10:00,212.09,212.74,212.02,212.67,18753.0,210.8156,211.4617,210.746,211.3921,18753.0
2025-04-28 12:20:00,212.67,212.73,212.15,212.22,18765.0,211.3921,211.4517,210.8752,210.9448,18765.0
2025-04-28 12:30:00,212.28,212.55,212.08,212.19,26007.0,211.0044,211.2728,210.8056,210.915,26007.0
2025-04-28 12:40:00,212.11,212.14,211.67,211.94,21883.0,210.8354,210.8653,210.3981,210.6665,21883.0
2025-04-28 12:50:00,211.88,212.0,211.48,211.72,26791.0,210.6068,210.7261,210.2092,210.4478,26791.0
2025-04-28 13:00:00,211.65,211.78,211.5,211.51,26512.0,210.3782,210.5074,210.2291,210.239,26512.0
2025-04-28 13:10:00,211.5,211.54,211.19,211.3,22460.0,210.2291,210.2689,209.921,210.0303,22460.0
2025-04-28 13:20:00,211.28,211.5,211.0,211.02,45547.0,210.0104,210.2291,209.7321,209.752,45547.0
2025-04-28 13:30:00,211.09,211.12,210.79,211.02,28812.0,209.8216,209.8514,209.5234,209.752,28812.0
2025-04-28 13:40:00,210.98,211.37,210.95,211.32,20916.0,209.7122,210.0999,209.6824,210.0502,20916.0
2025-04-28 13:50:00,211.39,211.64,211.08,211.56,32545.0,210.1198,210.3683,209.8116,210.2887,32545.0
2025-04-28 14:00:00,211.54,211.76,211.49,211.56,16729.0,210.2689,210.4875,210.2192,210.2887,16729.0
2025-04-28 14:10:00,211.56,211.57,211.21,211.32,25304.0,210.2887,210.2987,209.9408,210.0502,25304.0
2025-04-28 14:20:00,211.32,211.67,210.99,211.58,27568.0,210.0502,210.3981,209.7222,210.3086,27568.0
2025-04-28 14:30:00,211.63,211.63,211.46,211.46,13814.0,210.3583,210.3583,210.1893,210.1893,13814.0
2025-04-28 14:40:00,211.51,211.64,211.36,211.59,26504.0,210.239,210.3683,210.0899,210.3186,26504.0
2025-04-28 14:50:00,211.59,211.73,211.54,211.62,30372.0,210.3186,210.4577,210.2689,210.3484,30372.0
2025-04-28 15:00:00,211.65,211.97,211.62,211.96,29987.0,210.3782,210.6963,210.3484,210.6863,29987.0
2025-04-28 15:10:00,211.95,212.32,211.86,212.13,41674.0,210.6764,211.0442,210.5869,210.8553,41674.0
2025-04-28 15:20:00,212.2,212.48,212.2,212.35,34573.0,210.9249,211.2032,210.9249,211.074,34573.0
2025-04-28 15:30:00,212.35,212.7,211.93,212.0,86639.0,211.074,211.4219,210.6565,210.7261,86639.0
2025-04-28 15:40:00,212.0,212.25,211.76,212.13,117643.0,210.7261,210.9746,210.4875,210.8553,117643.0
2025-04-28 15:50:00,212.21,212.8,212.06,212.48,223565.0,210.9348,211.5213,210.7857,211.2032,223565.0
2025-04-29 09:30:00,211.29,212.52,211.29,212.06,84241.0,210.0204,211.243,210.0204,210.7857,84241.0
2025-04-29 09:40:00,211.88,213.06,211.69,213.06,49533.0,210.6068,211.7797,210.418,211.7797,49533.0
2025-04-29 09:50:00,213.22,213.62,212.48,212.48,63357.0,211.9388,212.3364,211.2032,211.2032,63357.0
2025-04-29 10:00:00,212.58,212.8,212.05,212.68,27985.0,211.3026,211.5213,210.7758,211.402,27985.0
2025-04-29 10:10:00,212.77,213.26,212.58,212.7,47056.0,211.4915,211.9785,211.3026,211.4219,47056.0
2025-04-29 10:20:00,212.8,212.92,212.09,212.13,59305.0,211.5213,211.6406,210.8156,210.8553,59305.0
2025-04-29 10:30:00,212.13,212.91,212.12,212.65,19365.0,210.8553,211.6306,210.8454,211.3722,19365.0
2025-04-29 10:40:00,212.65,212.97,212.49,212.92,24342.0,211.3722,211.6903,211.2132,211.6406,24342.0
2025-04-29 10:50:00,212.88,212.96,212.64,212.86,35078.0,211.6008,211.6803,211.3623,211.5809,35078.0
2025-04-29 11:00:00,212.92,213.28,212.71,213.05,27271.0,211.6406,211.9984,211.4318,211.7698,27271.0
2025-04-29 11:10:00,213.06,213.19,212.87,213.19,37519.0,211.7797,211.9089,211.5909,211.9089,37519.0
2025-04-29 11:20:00,213.2,213.38,212.86,213.3,22006.0,211.9189,212.0978,211.5809,212.0183,22006.0
2025-04-29 11:30:00,213.28,213.3,212.54,212.59,29465.0,211.9984,212.0183,211.2629,211.3126,29465.0
2025-04-29 11:40:00,212.59,212.97,212.59,212.83,23653.0,211.3126,211.6903,211.3126,211.5511,23653.0
2025-04-29 11:50:00,212.71,213.01,212.23,212.29,15261.0,211.4318,211.73,210.9547,211.0144,15261.0
2025-04-29 12:00:00,212.31,213.0,212.27,213.0,16730.0,211.0342,211.7201,210.9945,211.7201,16730.0
2025-04-29 12:10:00,212.98,213.3,212.94,212.94,13023.0,211.7002,212.0183,211.6605,211.6605,13023.0
2025-04-29 12:20:00,212.98,213.27,212.92,213.19,18973.0,211.7002,211.9885,211.6406,211.9089,18973.0
2025-04-29 12:30:00,213.19,213.44,213.03,213.05,24149.0,211.9089,212.1574,211.7499,211.7698,24149.0
2025-04-29 12:40:00,213.12,213.33,212.95,212.95,21592.0,211.8394,212.0481,211.6704,211.6704,21592.0
2025-04-29 12:50:00,213.01,213.18,212.8,212.9,26659.0,211.73,211.899,211.5213,211.6207,26659.0
2025-04-29 13:00:00,212.98,213.13,212.82,213.11,12866.0,211.7002,211.8493,211.5412,211.8294,12866.0
2025-04-29 13:10:00,213.05,213.82,213.05,213.82,6990.0,211.7698,212.5352,211.7698,212.5352,6990.0
2025-04-29 13:20:00,213.76,213.86,213.64,213.83,12353.0,212.4755,212.5749,212.3562,212.5451,12353.0
2025-04-29 13:30:00,213.83,214.09,213.82,214.08,8226.0,212.5451,212.8035,212.5352,212.7936,8226.0
2025-04-29 13:40:00,214.16,214.77,214.16,214.7,24143.0,212.8731,213.4795,212.8731,213.4099,24143.0
2025-04-29 13:50:00,214.68,214.88,214.52,214.8,13876.0,213.39,213.5888,213.231,213.5093,13876.0
2025-04-29 14:00:00,214.8,214.91,214.42,214.63,28144.0,213.5093,213.6186,213.1316,213.3403,28144.0
2025-04-29 14:10:00,214.57,214.79,214.49,214.7,18413.0,213.2807,213.4993,213.2011,213.4099,18413.0
2025-04-29 14:20:00,214.71,214.71,214.44,214.56,23201.0,213.4198,213.4198,213.1514,213.2707,23201.0
2025-04-29 14:30:00,214.56,214.73,214.53,214.53,22063.0,213.2707,213.4397,213.2409,213.2409,22063.0
2025-04-29 14:40:00,214.55,214.6,214.42,214.45,28291.0,213.2608,213.3105,213.1316,213.1614,28291.0
2025-04-29 14:50:00,214.4,214.58,214.25,214.49,21632.0,213.1117,213.2906,212.9626,213.2011,21632.0
2025-04-29 15:00:00,214.53,214.75,214.47,214.59,32002.0,213.2409,213.4596,213.1813,213.3005,32002.0
2025-04-29 15:10:00,214.65,214.78,214.55,214.61,29679.0,213.3602,213.4894,213.2608,213.3204,29679.0
2025-04-29 15:20:00,214.69,214.81,214.5,214.7,33039.0,213.3999,213.5192,213.2111,213.4099,33039.0
2025-04-29 15:30:00,214.69,214.69,214.47,214.52,35769.0,213.3999,213.3999,213.1813,213.231,35769.0
2025-04-29 15:40:00,214.5,214.68,214.21,214.55,55146.0,213.2111,213.39,212.9228,213.2608,55146.0
2025-04-29 15:50:00,214.76,214.96,214.42,214.51,157506.0,213.4695,213.6683,213.1316,213.221,157506.0
2025-04-30 09:30:00,213.47,213.6,211.53,211.75,55073.0,212.1873,212.3165,210.2589,210.4776,55073.0
2025-04-30 09:40:00,211.71,211.93,210.92,211.39,20838.0,210.4378,210.6565,209.6526,210.1198,20838.0
2025-04-30 09:50:00,211.38,211.45,210.59,210.75,21625.0,210.1098,210.1794,209.3246,209.4836,21625.0
2025-04-30 10:00:00,210.86,211.35,210.53,210.89,13647.0,209.5929,210.08,209.2649,209.6228,13647.0
2025-04-30 10:10:00,210.9,211.36,210.85,211.15,23212.0,209.6327,210.0899,209.583,209.8812,23212.0
2025-04-30 10:20:00,211.13,211.65,210.99,211.62,21909.0,209.8613,210.3782,209.7222,210.3484,21909.0
2025-04-30 10:30:00,211.56,211.71,211.22,211.39,27160.0,210.2887,210.4378,209.9508,210.1198,27160.0
2025-04-30 10:40:00,211.4,211.88,211.13,211.82,22000.0,210.1297,210.6068,209.8613,210.5472,22000.0
2025-04-30 10:50:00,211.82,212.26,211.64,212.08,48430.0,210.5472,210.9845,210.3683,210.8056,48430.0
2025-04-30 11:00:00,212.16,212.6,212.09,212.56,29029.0,210.8851,211.3225,210.8156,211.2827,29029.0
2025-04-30 11:10:00,212.55,212.75,212.34,212.58,21360.0,211.2728,211.4716,211.0641,211.3026,21360.0
2025-04-30 11:20:00,212.75,213.17,212.74,213.0,15655.0,211.4716,211.8891,211.4617,211.7201,15655.0
2025-04-30 11:30:00,213.0,213.27,212.81,213.26,8961.0,211.7201,211.9885,211.5312,211.9785,8961.0
2025-04-30 11:40:00,213.21,213.3,213.08,213.16,13942.0,211.9288,212.0183,211.7996,211.8791,13942.0
2025-04-30 11:50:00,213.24,213.26,212.9,213.13,62808.0,211.9586,211.9785,211.6207,211.8493,62808.0
2025-04-30 12:00:00,213.13,213.58,213.12,213.46,48014.0,211.8493,212.2966,211.8394,212.1773,48014.0
2025-04-30 12:10:00,213.45,213.45,213.05,213.21,43769.0,212.1674,212.1674,211.7698,211.9288,43769.0
2025-04-30 12:20:00,213.12,213.15,212.6,212.6,12126.0,211.8394,211.8692,211.3225,211.3225,12126.0
2025-04-30 12:30:00,212.5,213.0,212.39,213.0,42225.0,211.2231,211.7201,211.1138,211.7201,42225.0
2025-04-30 12:40:00,212.99,213.14,212.9,213.13,24422.0,211.7101,211.8592,211.6207,211.8493,24422.0
2025-04-30 12:50:00,213.09,213.28,213.01,213.13,34966.0,211.8095,211.9984,211.73,211.8493,34966.0
2025-04-30 13:00:00,213.11,213.17,212.63,212.63,22074.0,211.8294,211.8891,211.3523,211.3523,22074.0
2025-04-30 13:10:00,212.54,213.02,212.42,212.87,31395.0,211.2629,211.74,211.1436,211.5909,31395.0
2025-04-30 13:20:00,212.92,213.24,212.91,213.24,16765.0,211.6406,211.9586,211.6306,211.9586,16765.0
2025-04-30 13:30:00,213.2,213.48,213.1,213.36,22256.0,211.9189,212.1972,211.8195,212.0779,22256.0
2025-04-30 13:40:00,213.37,213.62,213.32,213.4,29035.0,212.0879,212.3364,212.0382,212.1177,29035.0
2025-04-30 13:50:00,213.4,213.59,213.39,213.39,8811.0,212.1177,212.3065,212.1077,212.1077,8811.0
2025-04-30 14:00:00,213.37,214.21,213.2,213.58,24362.0,212.0879,212.9228,211.9189,212.2966,24362.0
2025-04-30 14:10:00,213.66,214.07,213.66,213.89,16605.0,212.3761,212.7837,212.3761,212.6047,16605.0
2025-04-30 14:20:00,213.95,214.06,213.52,213.71,20004.0,212.6644,212.7737,212.237,212.4258,20004.0
2025-04-30 14:30:00,213.68,214.0,213.37,213.41,19139.0,212.396,212.7141,212.0879,212.1276,19139.0
2025-04-30 14:40:00,213.4,213.8,213.25,213.71,8751.0,212.1177,212.5153,211.9686,212.4258,8751.0
2025-04-30 14:50:00,213.65,213.72,213.24,213.26,15398.0,212.3662,212.4358,211.9586,211.9785,15398.0
2025-04-30 15:00:00,213.29,213.55,213.23,213.38,15490.0,212.0083,212.2668,211.9487,212.0978,15490.0
2025-04-30 15:10:00,213.4,213.77,213.35,213.54,23051.0,212.1177,212.4855,212.068,212.2568,23051.0
2025-04-30 15:20:00,213.58,213.68,213.27,213.3,18916.0,212.2966,212.396,211.9885,212.0183,18916.0
2025-04-30 15:30:00,213.32,213.35,212.85,212.96,26777.0,212.0382,212.068,211.571,211.6803,26777.0
2025-04-30 15:40:00,212.96,214.33,212.95,214.31,79092.0,211.6803,213.0421,211.6704,213.0222,79092.0
2025-04-30 15:50:00,214.31,215.98,214.31,215.52,329493.0,213.0222,214.6822,213.0222,214.2249,329493.0
2025-05-01 09:30:00,215.5,215.5,212.56,214.19,45957.0,214.2051,214.2051,211.2827,212.9029,45957.0
2025-05-01 09:40:00,214.19,214.19,213.27,213.72,22332.0,212.9029,212.9029,211.9885,212.4358,22332.0
2025-05-01 09:50:00,213.74,214.16,213.62,213.86,39271.0,212.4556,212.8731,212.3364,212.5749,39271.0
2025-05-01 10:00:00,213.89,214.83,213.87,214.4,40775.0,212.6047,213.5391,212.5849,213.1117,40775.0
2025-05-01 10:10:00,214.31,214.91,214.25,214.25,37962.0,213.0222,213.6186,212.9626,212.9626,37962.0
2025-05-01 10:20:00,214.36,214.78,214.28,214.59,19933.0,213.0719,213.4894,212.9924,213.3005,19933.0
2025-05-01 10:30:00,214.48,214.66,214.08,214.29,22208.0,213.1912,213.3701,212.7936,213.0023,22208.0
2025-05-01 10:40:00,214.54,214.54,214.06,214.07,19904.0,213.2508,213.2508,212.7737,212.7837,19904.0
2025-05-01 10:50:00,214.16,214.6,214.1,214.59,20095.0,212.8731,213.3105,212.8135,213.3005,20095.0
2025-05-01 11:00:00,214.56,214.79,214.47,214.68,18534.0,213.2707,213.4993,213.1813,213.39,18534.0
2025-05-01 11:10:00,214.64,214.8,214.55,214.71,30106.0,213.3502,213.5093,213.2608,213.4198,30106.0
2025-05-01 11:20:00,214.57,215.43,214.55,215.05,25359.0,213.2807,214.1355,213.2608,213.7578,25359.0
2025-05-01 11:30:00,215.09,215.11,214.54,214.55,12716.0,213.7975,213.8174,213.2508,213.2608,12716.0
2025-05-01 11:40:00,214.55,214.67,214.24,214.41,15814.0,213.2608,213.3801,212.9526,213.1216,15814.0
2025-05-01 11:50:00,214.41,214.51,213.75,213.81,33119.0,213.1216,213.221,212.4656,212.5252,33119.0
2025-05-01 12:00:00,213.79,214.18,213.78,214.12,17595.0,212.5053,212.893,212.4954,212.8334,17595.0
2025-05-01 12:10:00,214.12,214.12,213.65,213.93,13616.0,212.8334,212.8334,212.3662,212.6445,13616.0
2025-05-01 12:20:00,213.85,214.06,213.61,213.88,10770.0,212.565,212.7737,212.3264,212.5948,10770.0
2025-05-01 12:30:00,213.82,213.88,213.46,213.51,16985.0,212.5352,212.5948,212.1773,212.227,16985.0
2025-05-01 12:40:00,213.46,213.48,213.04,213.04,26590.0,212.1773,212.1972,211.7598,211.7598,26590.0
2025-05-01 12:50:00,213.09,213.26,212.88,213.02,17215.0,211.8095,211.9785,211.6008,211.74,17215.0
2025-05-01 13:00:00,213.02,213.57,213.01,213.45,24882.0,211.74,212.2867,211.73,212.1674,24882.0
2025-05-01 13:10:00,213.48,213.64,213.36,213.49,43195.0,212.1972,212.3562,212.0779,212.2071,43195.0
2025-05-01 13:20:00,213.56,214.0,213.47,213.97,32648.0,212.2767,212.7141,212.1873,212.6843,32648.0
2025-05-01 13:30:00,213.96,214.32,213.9,214.12,28165.0,212.6743,213.0322,212.6147,212.8334,28165.0
2025-05-01 13:40:00,214.13,214.15,213.5,213.64,26592.0,212.8433,212.8632,212.2171,212.3562,26592.0
2025-05-01 13:50:00,213.63,213.9,213.51,213.65,20361.0,212.3463,212.6147,212.227,212.3662,20361.0
2025-05-01 14:00:00,213.65,214.17,213.63,214.17,16116.0,212.3662,212.8831,212.3463,212.8831,16116.0
2025-05-01 14:10:00,214.17,214.58,214.16,214.57,21950.0,212.8831,213.2906,212.8731,213.2807,21950.0
2025-05-01 14:20:00,214.53,214.6,214.06,214.44,20993.0,213.2409,213.3105,212.7737,213.1514,20993.0
2025-05-01 14:30:00,214.33,214.65,214.32,214.45,51683.0,213.0421,213.3602,213.0322,213.1614,51683.0
2025-05-01 14:40:00,214.41,214.53,214.29,214.39,36535.0,213.1216,213.2409,213.0023,213.1017,36535.0
2025-05-01 14:50:00,214.4,214.47,214.1,214.33,28743.0,213.1117,213.1813,212.8135,213.0421,28743.0
2025-05-01 15:00:00,214.37,214.41,214.01,214.02,66932.0,213.0819,213.1216,212.724,212.734,66932.0
2025-05-01 15:10:00,214.0,214.34,213.88,214.18,77803.0,212.7141,213.052,212.5948,212.893,77803.0
2025-05-01 15:20:00,214.2,214.5,214.17,214.44,41071.0,212.9129,213.2111,212.8831,213.1514,41071.0
2025-05-01 15:30:00,214.48,214.76,214.47,214.62,70105.0,213.1912,213.4695,213.1813,213.3304,70105.0
2025-05-01 15:40:00,214.62,215.05,214.53,215.05,83994.0,213.3304,213.7578,213.2409,213.7578,83994.0
2025-05-01 15:50:00,214.9,214.91,213.87,214.08,227200.0,213.6087,213.6186,212.5849,212.7936,227200.0
2025-05-02 09:30:00,216.82,218.78,216.57,218.78,89013.0,215.5171,217.4654,215.2686,217.4654,89013.0
2025-05-02 09:40:00,218.44,218.67,217.43,217.48,95519.0,217.1274,217.356,216.1235,216.1732,95519.0
2025-05-02 09:50:00,217.44,217.44,215.84,216.04,57315.0,216.1334,216.1334,214.543,214.7418,57315.0
2025-05-02 10:00:00,216.04,216.87,215.89,216.66,58271.0,214.7418,215.5668,214.5927,215.3581,58271.0
2025-05-02 10:10:00,216.64,217.41,216.59,217.26,33500.0,215.3382,216.1036,215.2885,215.9545,33500.0
2025-05-02 10:20:00,217.35,217.83,216.97,217.77,17294.0,216.044,216.5211,215.6662,216.4614,17294.0
2025-05-02 10:30:00,217.77,217.94,217.37,217.51,20739.0,216.4614,216.6304,216.0638,216.203,20739.0
2025-05-02 10:40:00,217.38,218.16,217.37,217.86,29291.0,216.0738,216.8491,216.0638,216.5509,29291.0
2025-05-02 10:50:00,217.89,217.99,217.63,217.76,14597.0,216.5807,216.6801,216.3223,216.4515,14597.0
2025-05-02 11:00:00,217.71,217.75,217.31,217.39,17132.0,216.4018,216.4415,216.0042,216.0837,17132.0
2025-05-02 11:10:00,217.39,217.39,216.93,216.97,25412.0,216.0837,216.0837,215.6265,215.6662,25412.0
2025-05-02 11:20:00,216.92,217.13,216.42,216.43,17103.0,215.6165,215.8253,215.1195,215.1295,17103.0
2025-05-02 11:30:00,216.56,217.57,216.45,217.53,27199.0,215.2587,216.2626,215.1494,216.2229,27199.0
2025-05-02 11:40:00,217.62,217.62,217.12,217.13,16571.0,216.3123,216.3123,215.8153,215.8253,16571.0
2025-05-02 11:50:00,217.13,217.45,217.02,217.44,9432.0,215.8253,216.1433,215.7159,216.1334,9432.0
2025-05-02 12:00:00,217.4,218.66,217.31,218.56,77325.0,216.0937,217.3461,216.0042,217.2467,77325.0
2025-05-02 12:10:00,218.69,219.09,218.52,219.09,16757.0,217.3759,217.7735,217.2069,217.7735,16757.0
2025-05-02 12:20:00,219.11,219.39,218.95,219.05,20101.0,217.7934,218.0717,217.6343,217.7337,20101.0
2025-05-02 12:30:00,219.05,219.3,219.02,219.23,19695.0,217.7337,217.9822,217.7039,217.9127,19695.0
2025-05-02 12:40:00,219.18,219.31,218.91,219.22,15445.0,217.863,217.9922,217.5946,217.9027,15445.0
2025-05-02 12:50:00,219.31,219.61,219.3,219.57,14117.0,217.9922,218.2904,217.9822,218.2506,14117.0
2025-05-02 13:00:00,219.51,219.53,218.91,219.04,28449.0,218.191,218.2109,217.5946,217.7238,28449.0
2025-05-02 13:10:00,219.04,219.1,218.67,218.96,24786.0,217.7238,217.7834,217.356,217.6443,24786.0
2025-05-02 13:20:00,219.03,219.03,218.66,218.79,26881.0,217.7139,217.7139,217.3461,217.4753,26881.0
2025-05-02 13:30:00,218.78,219.04,218.71,218.83,15408.0,217.4654,217.7238,217.3958,217.5151,15408.0
2025-05-02 13:40:00,218.8,219.14,218.77,218.91,24373.0,217.4852,217.8232,217.4554,217.5946,24373.0
2025-05-02 13:50:00,218.97,218.97,218.79,218.79,10109.0,217.6542,217.6542,217.4753,217.4753,10109.0
2025-05-02 14:00:00,218.83,218.96,218.3,218.56,20604.0,217.5151,217.6443,216.9882,217.2467,20604.0
2025-05-02 14:10:00,218.54,218.74,218.37,218.38,23421.0,217.2268,217.4256,217.0578,217.0678,23421.0
2025-05-02 14:20:00,218.37,218.65,218.35,218.46,96669.0,217.0578,217.3361,217.0379,217.1473,96669.0
2025-05-02 14:30:00,218.53,218.86,218.42,218.86,59391.0,217.2169,217.5449,217.1075,217.5449,59391.0
2025-05-02 14:40:00,218.86,219.22,218.79,218.79,31005.0,217.5449,217.9027,217.4753,217.4753,31005.0
2025-05-02 14:50:00,218.8,218.94,218.61,218.89,19288.0,217.4852,217.6244,217.2964,217.5747,19288.0
2025-05-02 15:00:00,218.78,218.79,218.36,218.65,22147.0,217.4654,217.4753,217.0479,217.3361,22147.0
2025-05-02 15:10:00,218.57,218.89,218.49,218.89,27882.0,217.2566,217.5747,217.1771,217.5747,27882.0
2025-05-02 15:20:00,218.91,218.96,218.72,218.78,31042.0,217.5946,217.6443,217.4057,217.4654,31042.0
2025-05-02 15:30:00,218.77,218.91,218.59,218.84,37081.0,217.4554,217.5946,217.2765,217.525,37081.0
2025-05-02 15:40:00,218.79,218.98,218.38,218.44,44844.0,217.4753,217.6642,217.0678,217.1274,44844.0
2025-05-02 15:50:00,218.49,218.86,218.12,218.24,199337.0,217.1771,217.5449,216.8093,216.9286,199337.0
2025-05-05 09:30:00,216.8,217.51,216.4,217.1,39462.0,215.4973,216.203,215.0997,215.7955,39462.0
2025-05-05 09:40:00,217.01,217.61,216.57,216.7,12019.0,215.706,216.3024,215.2686,215.3979,12019.0
2025-05-05 09:50:00,216.56,216.98,216.26,216.84,18785.0,215.2587,215.6762,214.9605,215.537,18785.0
2025-05-05 10:00:00,216.84,217.44,216.82,217.41,15825.0,215.537,216.1334,215.5171,216.1036,15825.0
2025-05-05 10:10:00,217.34,217.99,217.32,217.95,16130.0,216.034,216.6801,216.0141,216.6403,16130.0
2025-05-05 10:20:00,217.95,218.12,217.76,218.05,30612.0,216.6403,216.8093,216.4515,216.7397,30612.0
2025-05-05 10:30:00,218.11,218.68,218.03,218.56,29578.0,216.7994,217.366,216.7199,217.2467,29578.0
2025-05-05 10:40:00,218.56,218.79,218.4,218.61,32425.0,217.2467,217.4753,217.0876,217.2964,32425.0
2025-05-05 10:50:00,218.63,218.76,218.39,218.76,13907.0,217.3163,217.4455,217.0777,217.4455,13907.0
2025-05-05 11:00:00,218.68,218.73,218.28,218.31,29890.0,217.366,217.4157,216.9684,216.9982,29890.0
2025-05-05 11:10:00,218.27,218.5,218.08,218.18,23827.0,216.9584,217.187,216.7696,216.869,23827.0
2025-05-05 11:20:00,218.24,218.44,218.23,218.26,10629.0,216.9286,217.1274,216.9187,216.9485,10629.0
2025-05-05 11:30:00,218.27,218.34,217.97,218.01,13353.0,216.9584,217.028,216.6602,216.7,13353.0
2025-05-05 11:40:00,218.03,218.36,218.03,218.31,7353.0,216.7199,217.0479,216.7199,216.9982,7353.0
2025-05-05 11:50:00,218.33,218.5,218.32,218.35,9541.0,217.0181,217.187,217.0081,217.0379,9541.0
2025-05-05 12:00:00,218.35,218.53,218.32,218.32,9657.0,217.0379,217.2169,217.0081,217.0081,9657.0
2025-05-05 12:10:00,218.39,218.41,218.34,218.4,3029.0,217.0777,217.0976,217.028,217.0876,3029.0
2025-05-05 12:20:00,218.44,218.45,218.19,218.29,10767.0,217.1274,217.1373,216.8789,216.9783,10767.0
2025-05-05 12:30:00,218.28,218.36,218.12,218.26,10120.0,216.9684,217.0479,216.8093,216.9485,10120.0
2025-05-05 12:40:00,218.26,218.31,218.03,218.15,8185.0,216.9485,216.9982,216.7199,216.8391,8185.0
2025-05-05 12:50:00,218.18,218.21,217.87,217.93,8870.0,216.869,216.8988,216.5608,216.6205,8870.0
2025-05-05 13:00:00,217.92,218.03,217.78,217.85,14874.0,216.6105,216.7199,216.4714,216.5409,14874.0
2025-05-05 13:10:00,217.89,217.91,217.39,217.54,23904.0,216.5807,216.6006,216.0837,216.2328,23904.0
2025-05-05 13:20:00,217.55,217.55,217.2,217.29,13231.0,216.2427,216.2427,215.8949,215.9843,13231.0
2025-05-05 13:30:00,217.28,217.81,217.23,217.71,13894.0,215.9744,216.5012,215.9247,216.4018,13894.0
2025-05-05 13:40:00,217.72,217.8,217.58,217.8,9422.0,216.4117,216.4912,216.2726,216.4912,9422.0
2025-05-05 13:50:00,217.81,217.89,217.74,217.81,13247.0,216.5012,216.5807,216.4316,216.5012,13247.0
2025-05-05 14:00:00,217.8,218.02,217.77,217.98,14218.0,216.4912,216.7099,216.4614,216.6702,14218.0
2025-05-05 14:10:00,218.01,218.03,217.86,217.97,13330.0,216.7,216.7199,216.5509,216.6602,13330.0
2025-05-05 14:20:00,217.94,218.01,217.75,217.84,15813.0,216.6304,216.7,216.4415,216.531,15813.0
2025-05-05 14:30:00,217.84,218.02,217.83,217.96,6103.0,216.531,216.7099,216.5211,216.6503,6103.0
2025-05-05 14:40:00,217.98,218.03,217.7,217.87,29220.0,216.6702,216.7199,216.3918,216.5608,29220.0
2025-05-05 14:50:00,217.85,217.94,217.78,217.82,14372.0,216.5409,216.6304,216.4714,216.5111,14372.0
2025-05-05 15:00:00,217.79,217.79,217.64,217.72,7968.0,216.4813,216.4813,216.3322,216.4117,7968.0
2025-05-05 15:10:00,217.67,217.73,217.55,217.65,17851.0,216.362,216.4217,216.2427,216.3421,17851.0
2025-05-05 15:20:00,217.6,217.6,217.11,217.19,24424.0,216.2924,216.2924,215.8054,215.8849,24424.0
2025-05-05 15:30:00,217.15,217.4,217.08,217.23,33914.0,215.8452,216.0937,215.7756,215.9247,33914.0
2025-05-05 15:40:00,217.21,217.31,216.79,216.87,27421.0,215.9048,216.0042,215.4873,215.5668,27421.0
2025-05-05 15:50:00,216.95,217.0,216.37,216.61,112960.0,215.6464,215.6961,215.0698,215.3084,112960.0
2025-05-06 09:30:00,214.76,216.22,214.59,215.42,52594.0,213.4695,214.9207,213.3005,214.1255,52594.0
2025-05-06 09:40:00,215.28,215.41,214.63,214.63,17673.0,213.9864,214.1156,213.3403,213.3403,17673.0
2025-05-06 09:50:00,214.46,215.3,214.38,215.27,17352.0,213.1713,214.0063,213.0918,213.9764,17352.0
2025-05-06 10:00:00,215.2,215.29,215.0,215.21,19191.0,213.9069,213.9963,213.7081,213.9168,19191.0
2025-05-06 10:10:00,215.21,215.52,215.13,215.49,27121.0,213.9168,214.2249,213.8373,214.1951,27121.0
2025-05-06 10:20:00,215.49,215.82,215.49,215.77,14703.0,214.1951,214.5231,214.1951,214.4734,14703.0
2025-05-06 10:30:00,215.73,215.82,215.43,215.45,16574.0,214.4337,214.5231,214.1355,214.1554,16574.0
2025-05-06 10:40:00,215.43,215.43,214.74,214.83,24732.0,214.1355,214.1355,213.4496,213.5391,24732.0
2025-05-06 10:50:00,214.81,214.82,213.79,214.01,163895.0,213.5192,213.5292,212.5053,212.724,163895.0
2025-05-06 11:00:00,214.03,214.19,213.92,213.93,53893.0,212.7439,212.9029,212.6346,212.6445,53893.0
2025-05-06 11:10:00,213.85,214.14,213.83,214.08,24809.0,212.565,212.8532,212.5451,212.7936,24809.0
2025-05-06 11:20:00,214.09,214.49,213.98,214.37,28977.0,212.8035,213.2011,212.6942,213.0819,28977.0
2025-05-06 11:30:00,214.51,214.51,214.04,214.16,34477.0,213.221,213.221,212.7538,212.8731,34477.0
2025-05-06 11:40:00,214.23,214.31,213.87,213.94,14845.0,212.9427,213.0222,212.5849,212.6544,14845.0
2025-05-06 11:50:00,213.94,214.05,213.77,213.88,9305.0,212.6544,212.7638,212.4855,212.5948,9305.0
2025-05-06 12:00:00,213.94,214.09,213.85,214.01,13376.0,212.6544,212.8035,212.565,212.724,13376.0
2025-05-06 12:10:00,214.05,214.76,214.0,214.49,39718.0,212.7638,213.4695,212.7141,213.2011,39718.0
2025-05-06 12:20:00,214.45,214.45,213.95,214.11,15393.0,213.1614,213.1614,212.6644,212.8234,15393.0
2025-05-06 12:30:00,214.07,214.35,214.05,214.26,20549.0,212.7837,213.062,212.7638,212.9725,20549.0
2025-05-06 12:40:00,214.24,214.26,213.75,213.82,8488.0,212.9526,212.9725,212.4656,212.5352,8488.0
2025-05-06 12:50:00,213.74,213.9,213.56,213.71,16156.0,212.4556,212.6147,212.2767,212.4258,16156.0
2025-05-06 13:00:00,213.71,214.05,213.52,214.0,10663.0,212.4258,212.7638,212.237,212.7141,10663.0
2025-05-06 13:10:00,213.98,214.09,213.88,214.08,13593.0,212.6942,212.8035,212.5948,212.7936,13593.0
2025-05-06 13:20:00,214.05,214.05,213.67,213.83,11824.0,212.7638,212.7638,212.3861,212.5451,11824.0
2025-05-06 13:30:00,213.9,213.95,213.67,213.68,10478.0,212.6147,212.6644,212.3861,212.396,10478.0
2025-05-06 13:40:00,213.59,213.6,213.29,213.29,12716.0,212.3065,212.3165,212.0083,212.0083,12716.0
2025-05-06 13:50:00,213.27,213.48,213.22,213.42,10099.0,211.9885,212.1972,211.9388,212.1376,10099.0
2025-05-06 14:00:00,213.48,213.84,213.45,213.69,15926.0,212.1972,212.555,212.1674,212.4059,15926.0
2025-05-06 14:10:00,213.66,213.66,213.12,213.48,54171.0,212.3761,212.3761,211.8394,212.1972,54171.0
2025-05-06 14:20:00,213.48,213.81,213.47,213.74,11891.0,212.1972,212.5252,212.1873,212.4556,11891.0
2025-05-06 14:30:00,213.74,213.85,213.66,213.79,17800.0,212.4556,212.565,212.3761,212.5053,17800.0
2025-05-06 14:40:00,213.77,213.91,213.66,213.77,18929.0,212.4855,212.6246,212.3761,212.4855,18929.0
2025-05-06 14:50:00,213.77,213.94,213.58,213.84,19986.0,212.4855,212.6544,212.2966,212.555,19986.0
2025-05-06 15:00:00,213.84,213.88,213.72,213.72,22367.0,212.555,212.5948,212.4358,212.4358,22367.0
2025-05-06 15:10:00,213.75,213.93,213.62,213.89,12719.0,212.4656,212.6445,212.3364,212.6047,12719.0
2025-05-06 15:20:00,213.84,214.0,213.79,213.9,25766.0,212.555,212.7141,212.5053,212.6147,25766.0
2025-05-06 15:30:00,213.91,214.02,213.83,213.89,25873.0,212.6246,212.734,212.5451,212.6047,25873.0
2025-05-06 15:40:00,213.88,214.03,213.77,213.78,29799.0,212.5948,212.7439,212.4855,212.4954,29799.0
2025-05-06 15:50:00,213.75,213.76,213.0,213.2,232434.0,212.4656,212.4755,211.7201,211.9189,232434.0
2025-05-07 09:30:00,213.74,214.77,213.14,213.75,74823.0,212.4556,213.4795,211.8592,212.4656,74823.0
2025-05-07 09:40:00,213.78,214.19,213.49,213.76,98208.0,212.4954,212.9029,212.2071,212.4755,98208.0
2025-05-07 09:50:00,213.86,213.92,213.26,213.4,86566.0,212.5749,212.6346,211.9785,212.1177,86566.0
2025-05-07 10:00:00,213.51,213.75,213.38,213.6,39643.0,212.227,212.4656,212.0978,212.3165,39643.0
2025-05-07 10:10:00,213.59,213.84,213.11,213.76,72795.0,212.3065,212.555,211.8294,212.4755,72795.0
2025-05-07 10:20:00,213.76,213.78,213.1,213.5,44298.0,212.4755,212.4954,211.8195,212.2171,44298.0
2025-05-07 10:30:00,213.53,213.59,213.22,213.36,30187.0,212.2469,212.3065,211.9388,212.0779,30187.0
2025-05-07 10:40:00,213.36,213.53,213.19,213.44,27574.0,212.0779,212.2469,211.9089,212.1574,27574.0
2025-05-07 10:50:00,213.43,213.69,212.7,213.05,52293.0,212.1475,212.4059,211.4219,211.7698,52293.0
2025-05-07 11:00:00,213.04,213.42,212.77,213.42,41688.0,211.7598,212.1376,211.4915,212.1376,41688.0
2025-05-07 11:10:00,213.3,213.38,213.09,213.32,15686.0,212.0183,212.0978,211.8095,212.0382,15686.0
2025-05-07 11:20:00,213.32,213.9,213.22,213.83,29128.0,212.0382,212.6147,211.9388,212.5451,29128.0
2025-05-07 11:30:00,213.83,214.69,213.78,214.53,35145.0,212.5451,213.3999,212.4954,213.2409,35145.0
2025-05-07 11:40:00,214.51,214.91,214.25,214.25,14182.0,213.221,213.6186,212.9626,212.9626,14182.0
2025-05-07 11:50:00,214.35,214.53,214.02,214.07,12602.0,213.062,213.2409,212.734,212.7837,12602.0
2025-05-07 12:00:00,213.98,214.23,213.87,213.95,22595.0,212.6942,212.9427,212.5849,212.6644,22595.0
2025-05-07 12:10:00,214.0,214.27,213.96,214.2,17354.0,212.7141,212.9825,212.6743,212.9129,17354.0
2025-05-07 12:20:00,214.28,214.28,213.77,213.78,17388.0,212.9924,212.9924,212.4855,212.4954,17388.0
2025-05-07 12:30:00,213.84,214.15,213.75,214.13,15004.0,212.555,212.8632,212.4656,212.8433,15004.0
2025-05-07 12:40:00,214.06,214.28,213.99,214.02,17917.0,212.7737,212.9924,212.7041,212.734,17917.0
2025-05-07 12:50:00,214.08,214.41,214.06,214.3,20390.0,212.7936,213.1216,212.7737,213.0123,20390.0
2025-05-07 13:00:00,214.3,214.52,214.27,214.3,18829.0,213.0123,213.231,212.9825,213.0123,18829.0
2025-05-07 13:10:00,214.42,214.59,214.31,214.36,14947.0,213.1316,213.3005,213.0222,213.0719,14947.0
2025-05-07 13:20:00,214.32,214.51,214.24,214.27,19041.0,213.0322,213.221,212.9526,212.9825,19041.0
2025-05-07 13:30:00,214.23,214.28,213.97,214.15,15439.0,212.9427,212.9924,212.6843,212.8632,15439.0
2025-05-07 13:40:00,214.13,214.35,214.11,214.15,15891.0,212.8433,213.062,212.8234,212.8632,15891.0
2025-05-07 13:50:00,214.15,214.21,213.46,213.74,30790.0,212.8632,212.9228,212.1773,212.4556,30790.0
2025-05-07 14:00:00,213.81,214.04,212.92,213.18,37689.0,212.5252,212.7538,211.6406,211.899,37689.0
2025-05-07 14:10:00,213.14,213.47,213.06,213.44,21297.0,211.8592,212.1873,211.7797,212.1574,21297.0
2025-05-07 14:20:00,213.51,213.75,213.45,213.61,28013.0,212.227,212.4656,212.1674,212.3264,28013.0
2025-05-07 14:30:00,213.61,214.41,213.48,214.41,54524.0,212.3264,213.1216,212.1972,213.1216,54524.0
2025-05-07 14:40:00,214.39,214.53,213.25,213.48,30708.0,213.1017,213.2409,211.9686,212.1972,30708.0
2025-05-07 14:50:00,213.56,214.49,213.23,214.2,37613.0,212.2767,213.2011,211.9487,212.9129,37613.0
2025-05-07 15:00:00,214.15,214.33,213.89,214.14,46701.0,212.8632,213.0421,212.6047,212.8532,46701.0
2025-05-07 15:10:00,214.17,214.26,213.78,214.24,62705.0,212.8831,212.9725,212.4954,212.9526,62705.0
2025-05-07 15:20:00,214.26,214.3,213.31,213.33,33090.0,212.9725,213.0123,212.0282,212.0481,33090.0
2025-05-07 15:30:00,213.33,213.66,213.08,213.37,46969.0,212.0481,212.3761,211.7996,212.0879,46969.0
2025-05-07 15:40:00,213.4,214.7,213.31,213.61,81952.0,212.1177,213.4099,212.0282,212.3264,81952.0
2025-05-07 15:50:00,213.6,214.05,213.31,213.88,215046.0,212.3165,212.7638,212.0282,212.5948,215046.0
2025-05-08 09:30:00,214.91,215.42,213.87,214.81,74608.0,213.6186,214.1255,212.5849,213.5192,74608.0
2025-05-08 09:40:00,215.0,215.13,214.69,215.13,25560.0,213.7081,213.8373,213.3999,213.8373,25560.0
2025-05-08 09:50:00,215.13,215.43,214.94,215.43,25724.0,213.8373,214.1355,213.6484,214.1355,25724.0
2025-05-08 10:00:00,215.4,215.89,215.1,215.2,29459.0,214.1057,214.5927,213.8075,213.9069,29459.0
2025-05-08 10:10:00,215.13,215.27,214.9,215.15,26146.0,213.8373,213.9764,213.6087,213.8572,26146.0
2025-05-08 10:20:00,215.21,215.8,215.09,215.8,28983.0,213.9168,214.5033,213.7975,214.5033,28983.0
2025-05-08 10:30:00,215.73,216.07,215.45,215.45,41011.0,214.4337,214.7716,214.1554,214.1554,41011.0
2025-05-08 10:40:00,215.5,215.66,215.14,215.37,30992.0,214.2051,214.3641,213.8472,214.0758,30992.0
2025-05-08 10:50:00,215.31,215.61,214.73,215.04,33611.0,214.0162,214.3144,213.4397,213.7478,33611.0
2025-05-08 11:00:00,215.03,215.74,215.03,215.53,24168.0,213.7379,214.4436,213.7379,214.2349,24168.0
2025-05-08 11:10:00,215.55,215.69,215.18,215.54,47989.0,214.2548,214.3939,213.887,214.2448,47989.0
2025-05-08 11:20:00,215.67,216.45,215.56,216.26,61339.0,214.374,215.1494,214.2647,214.9605,61339.0
2025-05-08 11:30:00,216.2,216.79,216.01,216.76,33055.0,214.9009,215.4873,214.712,215.4575,33055.0
2025-05-08 11:40:00,216.76,217.71,216.75,217.53,50085.0,215.4575,216.4018,215.4476,216.2229,50085.0
2025-05-08 11:50:00,217.66,217.73,217.29,217.5,37036.0,216.3521,216.4217,215.9843,216.193,37036.0
2025-05-08 12:00:00,217.48,217.81,217.42,217.81,23915.0,216.1732,216.5012,216.1135,216.5012,23915.0
2025-05-08 12:10:00,217.83,218.44,217.73,218.39,18228.0,216.5211,217.1274,216.4217,217.0777,18228.0
2025-05-08 12:20:00,218.44,218.54,218.19,218.25,21501.0,217.1274,217.2268,216.8789,216.9385,21501.0
2025-05-08 12:30:00,218.2,218.56,218.14,218.48,11769.0,216.8888,217.2467,216.8292,217.1672,11769.0
2025-05-08 12:40:00,218.52,218.85,218.49,218.84,16100.0,217.2069,217.5349,217.1771,217.525,16100.0
2025-05-08 12:50:00,218.92,218.92,218.61,218.61,27345.0,217.6045,217.6045,217.2964,217.2964,27345.0
2025-05-08 13:00:00,218.66,218.66,218.06,218.15,25144.0,217.3461,217.3461,216.7497,216.8391,25144.0
2025-05-08 13:10:00,218.08,218.12,217.91,218.03,33429.0,216.7696,216.8093,216.6006,216.7199,33429.0
2025-05-08 13:20:00,218.05,218.3,217.97,218.03,29914.0,216.7397,216.9882,216.6602,216.7199,29914.0
2025-05-08 13:30:00,218.04,218.17,217.68,217.87,58431.0,216.7298,216.859,216.372,216.5608,58431.0
2025-05-08 13:40:00,217.89,217.9,217.63,217.75,14292.0,216.5807,216.5906,216.3223,216.4415,14292.0
2025-05-08 13:50:00,217.71,217.8,217.34,217.43,18387.0,216.4018,216.4912,216.034,216.1235,18387.0
2025-05-08 14:00:00,217.37,217.43,217.23,217.29,21075.0,216.0638,216.1235,215.9247,215.9843,21075.0
2025-05-08 14:10:00,217.33,217.5,217.08,217.33,29328.0,216.0241,216.193,215.7756,216.0241,29328.0
2025-05-08 14:20:00,217.36,217.5,217.11,217.22,14047.0,216.0539,216.193,215.8054,215.9147,14047.0
2025-05-08 14:30:00,217.22,217.57,217.19,217.52,36231.0,215.9147,216.2626,215.8849,216.2129,36231.0
2025-05-08 14:40:00,217.53,217.75,217.48,217.63,21673.0,216.2229,216.4415,216.1732,216.3223,21673.0
2025-05-08 14:50:00,217.62,217.7,217.54,217.63,24504.0,216.3123,216.3918,216.2328,216.3223,24504.0
2025-05-08 15:00:00,217.55,217.59,217.18,217.28,44631.0,216.2427,216.2825,215.875,215.9744,44631.0
2025-05-08 15:10:00,217.26,217.41,217.1,217.41,49810.0,215.9545,216.1036,215.7955,216.1036,49810.0
2025-05-08 15:20:00,217.44,218.11,217.44,217.79,72904.0,216.1334,216.7994,216.1334,216.4813,72904.0
2025-05-08 15:30:00,217.82,217.85,217.38,217.48,78063.0,216.5111,216.5409,216.0738,216.1732,78063.0
2025-05-08 15:40:00,217.48,217.48,217.23,217.4,51085.0,216.1732,216.1732,215.9247,216.0937,51085.0
2025-05-08 15:50:00,217.4,217.4,216.56,216.84,224120.0,216.0937,216.0937,215.2587,215.537,224120.0
2025-05-09 09:30:00,216.74,217.72,216.5,216.79,36716.0,215.4376,216.4117,215.1991,215.4873,36716.0
2025-05-09 09:40:00,216.85,217.25,216.74,216.94,27854.0,215.547,215.9446,215.4376,215.6364,27854.0
2025-05-09 09:50:00,216.93,217.1,216.53,216.73,24477.0,215.6265,215.7955,215.2289,215.4277,24477.0
2025-05-09 10:00:00,216.7,217.22,216.69,217.13,34578.0,215.3979,215.9147,215.3879,215.8253,34578.0
2025-05-09 10:10:00,217.18,217.32,216.72,216.8,27655.0,215.875,216.0141,215.4177,215.4973,27655.0
2025-05-09 10:20:00,216.73,216.81,216.07,216.15,28161.0,215.4277,215.5072,214.7716,214.8512,28161.0
2025-05-09 10:30:00,216.19,216.28,215.88,216.21,46547.0,214.8909,214.9804,214.5828,214.9108,46547.0
2025-05-09 10:40:00,216.17,216.62,216.17,216.59,44278.0,214.871,215.3183,214.871,215.2885,44278.0
2025-05-09 10:50:00,216.59,216.64,216.15,216.23,31497.0,215.2885,215.3382,214.8512,214.9307,31497.0
2025-05-09 11:00:00,216.23,216.4,216.2,216.31,8275.0,214.9307,215.0997,214.9009,215.0102,8275.0
2025-05-09 11:10:00,216.27,216.34,216.03,216.28,23605.0,214.9704,215.04,214.7319,214.9804,23605.0
2025-05-09 11:20:00,216.28,216.64,216.17,216.53,63475.0,214.9804,215.3382,214.871,215.2289,63475.0
2025-05-09 11:30:00,216.49,216.56,216.22,216.38,23100.0,215.1891,215.2587,214.9207,215.0798,23100.0
2025-05-09 11:40:00,216.34,216.72,216.31,216.55,28740.0,215.04,215.4177,215.0102,215.2488,28740.0
2025-05-09 11:50:00,216.59,216.94,216.47,216.48,22790.0,215.2885,215.6364,215.1692,215.1792,22790.0
2025-05-09 12:00:00,216.49,216.49,215.93,216.15,14852.0,215.1891,215.1891,214.6325,214.8512,14852.0
2025-05-09 12:10:00,216.19,216.19,215.7,216.0,14925.0,214.8909,214.8909,214.4039,214.7021,14925.0
2025-05-09 12:20:00,216.0,216.21,215.77,215.81,16720.0,214.7021,214.9108,214.4734,214.5132,16720.0
2025-05-09 12:30:00,215.77,215.92,215.44,215.69,44010.0,214.4734,214.6225,214.1454,214.3939,44010.0
2025-05-09 12:40:00,215.69,215.83,215.12,215.31,56474.0,214.3939,214.5331,213.8274,214.0162,56474.0
2025-05-09 12:50:00,215.28,215.46,215.24,215.4,10680.0,213.9864,214.1653,213.9466,214.1057,10680.0
2025-05-09 13:00:00,215.33,215.58,215.3,215.57,9004.0,214.0361,214.2846,214.0063,214.2746,9004.0
2025-05-09 13:10:00,215.57,215.71,215.39,215.71,17398.0,214.2746,214.4138,214.0957,214.4138,17398.0
2025-05-09 13:20:00,215.68,215.77,215.21,215.72,29198.0,214.384,214.4734,213.9168,214.4237,29198.0
2025-05-09 13:30:00,215.72,215.86,215.53,215.86,28072.0,214.4237,214.5629,214.2349,214.5629,28072.0
2025-05-09 13:40:00,215.87,216.18,215.85,216.05,26824.0,214.5728,214.881,214.553,214.7518,26824.0
2025-05-09 13:50:00,216.05,216.4,216.0,216.36,20070.0,214.7518,215.0997,214.7021,215.0599,20070.0
2025-05-09 14:00:00,216.4,216.45,216.14,216.15,17398.0,215.0997,215.1494,214.8412,214.8512,17398.0
2025-05-09 14:10:00,216.14,216.42,216.08,216.22,17316.0,214.8412,215.1195,214.7816,214.9207,17316.0
2025-05-09 14:20:00,216.26,216.36,216.08,216.11,25947.0,214.9605,215.0599,214.7816,214.8114,25947.0
2025-05-09 14:30:00,216.11,216.25,215.87,216.21,18695.0,214.8114,214.9506,214.5728,214.9108,18695.0
2025-05-09 14:40:00,216.17,216.32,216.05,216.29,10927.0,214.871,215.0201,214.7518,214.9903,10927.0
2025-05-09 14:50:00,216.27,216.42,216.27,216.35,30494.0,214.9704,215.1195,214.9704,215.05,30494.0
2025-05-09 15:00:00,216.35,216.75,216.35,216.63,22204.0,215.05,215.4476,215.05,215.3283,22204.0
2025-05-09 15:10:00,216.64,216.77,216.52,216.59,19377.0,215.3382,215.4674,215.2189,215.2885,19377.0
2025-05-09 15:20:00,216.58,216.58,216.28,216.28,29618.0,215.2786,215.2786,214.9804,214.9804,29618.0
2025-05-09 15:30:00,216.31,216.32,215.94,216.08,25766.0,215.0102,215.0201,214.6424,214.7816,25766.0
2025-05-09 15:40:00,216.1,216.13,215.84,216.06,36285.0,214.8015,214.8313,214.543,214.7617,36285.0
2025-05-09 15:50:00,216.12,216.39,215.98,216.29,134330.0,214.8213,215.0897,214.6822,214.9903,134330.0
2025-05-12 09:30:00,227.06,231.01,226.52,230.1,305936.0,225.6956,229.6219,225.1588,228.7173,305936.0
2025-05-12 09:40:00,230.39,230.72,228.57,228.97,192865.0,229.0056,229.3336,227.1965,227.5941,192865.0
2025-05-12 09:50:00,228.97,229.27,227.87,228.34,143455.0,227.5941,227.8923,226.5007,226.9679,143455.0
2025-05-12 10:00:00,228.39,229.72,228.06,229.33,137809.0,227.0176,228.3396,226.6896,227.952,137809.0
2025-05-12 10:10:00,229.33,230.0,229.24,229.59,116577.0,227.952,228.6179,227.8625,228.2104,116577.0
2025-05-12 10:20:00,229.59,230.14,229.24,229.93,82798.0,228.2104,228.7571,227.8625,228.5484,82798.0
2025-05-12 10:30:00,229.85,230.33,229.06,230.08,74694.0,228.4688,228.946,227.6836,228.6975,74694.0
2025-05-12 10:40:00,230.06,230.51,229.61,230.51,44684.0,228.6776,229.1249,228.2303,229.1249,44684.0
2025-05-12 10:50:00,230.43,230.83,229.68,229.73,89854.0,229.0454,229.4429,228.2999,228.3496,89854.0
2025-05-12 11:00:00,229.69,230.41,229.45,230.1,68118.0,228.3098,229.0255,228.0712,228.7173,68118.0
2025-05-12 11:10:00,230.1,230.63,230.03,230.13,61254.0,228.7173,229.2442,228.6478,228.7472,61254.0
2025-05-12 11:20:00,230.04,230.17,229.16,229.48,63116.0,228.6577,228.7869,227.783,228.1011,63116.0
2025-05-12 11:30:00,229.48,229.69,228.87,229.04,39927.0,228.1011,228.3098,227.4947,227.6637,39927.0
2025-05-12 11:40:00,229.04,229.35,228.94,229.08,45148.0,227.6637,227.9718,227.5643,227.7035,45148.0
2025-05-12 11:50:00,229.08,229.23,228.82,228.98,30149.0,227.7035,227.8526,227.445,227.6041,30149.0
2025-05-12 12:00:00,229.06,230.0,228.94,229.98,24684.0,227.6836,228.6179,227.5643,228.5981,24684.0
2025-05-12 12:10:00,229.98,230.09,229.6,229.68,35111.0,228.5981,228.7074,228.2203,228.2999,35111.0
2025-05-12 12:20:00,229.67,230.03,229.6,229.65,22919.0,228.2899,228.6478,228.2203,228.27,22919.0
2025-05-12 12:30:00,229.59,229.83,229.5,229.8,23967.0,228.2104,228.449,228.1209,228.4191,23967.0
2025-05-12 12:40:00,229.82,230.11,229.67,230.03,23776.0,228.439,228.7273,228.2899,228.6478,23776.0
2025-05-12 12:50:00,230.11,230.35,230.07,230.08,20090.0,228.7273,228.9658,228.6875,228.6975,20090.0
2025-05-12 13:00:00,230.09,230.78,230.07,230.66,23505.0,228.7074,229.3933,228.6875,229.274,23505.0
2025-05-12 13:10:00,230.59,230.76,230.33,230.36,36180.0,229.2044,229.3734,228.946,228.9758,36180.0
2025-05-12 13:20:00,230.31,230.86,230.27,230.71,22205.0,228.9261,229.4728,228.8863,229.3237,22205.0
2025-05-12 13:30:00,230.77,231.17,230.76,231.17,23431.0,229.3833,229.7809,229.3734,229.7809,23431.0
2025-05-12 13:40:00,231.07,231.54,231.07,231.23,28395.0,229.6815,230.1487,229.6815,229.8405,28395.0
2025-05-12 13:50:00,231.3,231.49,231.04,231.05,33918.0,229.9101,230.099,229.6517,229.6616,33918.0
2025-05-12 14:00:00,231.1,231.4,230.94,230.94,28786.0,229.7113,230.0095,229.5523,229.5523,28786.0
2025-05-12 14:10:00,230.98,231.12,230.73,231.12,26853.0,229.592,229.7312,229.3436,229.7312,26853.0
2025-05-12 14:20:00,231.09,231.24,230.57,230.82,28917.0,229.7014,229.8505,229.1845,229.433,28917.0
2025-05-12 14:30:00,230.75,231.01,230.52,230.97,34418.0,229.3634,229.6219,229.1348,229.5821,34418.0
2025-05-12 14:40:00,231.01,231.51,230.97,231.19,35582.0,229.6219,230.1189,229.5821,229.8008,35582.0
2025-05-12 14:50:00,231.19,231.3,230.79,230.89,29196.0,229.8008,229.9101,229.4032,229.5026,29196.0
2025-05-12 15:00:00,230.9,231.24,230.71,231.1,36096.0,229.5125,229.8505,229.3237,229.7113,36096.0
2025-05-12 15:10:00,231.1,231.18,230.91,231.04,37561.0,229.7113,229.7908,229.5225,229.6517,37561.0
2025-05-12 15:20:00,231.07,231.15,230.75,230.89,45421.0,229.6815,229.761,229.3634,229.5026,45421.0
2025-05-12 15:30:00,230.89,231.13,230.67,230.76,55231.0,229.5026,229.7411,229.2839,229.3734,55231.0
2025-05-12 15:40:00,230.72,230.8,230.3,230.76,69013.0,229.3336,229.4131,228.9161,229.3734,69013.0
2025-05-12 15:50:00,230.78,231.05,230.44,230.9,331774.0,229.3933,229.6616,229.0553,229.5125,331774.0
2025-05-13 09:30:00,231.01,231.99,230.43,230.93,81007.0,229.6219,230.596,229.0454,229.5423,81007.0
2025-05-13 09:40:00,230.96,231.28,230.61,230.68,34846.0,229.5722,229.8902,229.2243,229.2939,34846.0
2025-05-13 09:50:00,230.77,231.64,230.57,231.5,36933.0,229.3833,230.2481,229.1845,230.1089,36933.0
2025-05-13 10:00:00,231.47,231.68,230.59,230.61,42312.0,230.0791,230.2878,229.2044,229.2243,42312.0
2025-05-13 10:10:00,230.64,231.31,230.47,231.22,35361.0,229.2541,229.9201,229.0851,229.8306,35361.0
2025-05-13 10:20:00,231.28,231.31,230.47,230.56,46563.0,229.8902,229.9201,229.0851,229.1746,46563.0
2025-05-13 10:30:00,230.58,230.72,229.9,230.01,22162.0,229.1945,229.3336,228.5185,228.6279,22162.0
2025-05-13 10:40:00,229.99,230.0,229.62,229.79,54012.0,228.608,228.6179,228.2402,228.4092,54012.0
2025-05-13 10:50:00,229.84,230.19,229.73,230.12,29002.0,228.4589,228.8068,228.3496,228.7372,29002.0
2025-05-13 11:00:00,230.06,230.71,229.93,230.42,39925.0,228.6776,229.3237,228.5484,229.0354,39925.0
2025-05-13 11:10:00,230.4,230.6,230.3,230.34,50551.0,229.0155,229.2143,228.9161,228.9559,50551.0
2025-05-13 11:20:00,230.35,230.82,230.17,230.21,64317.0,228.9658,229.433,228.7869,228.8267,64317.0
2025-05-13 11:30:00,230.21,230.69,230.15,230.3,40896.0,228.8267,229.3038,228.767,228.9161,40896.0
2025-05-13 11:40:00,230.28,230.41,229.95,229.95,22574.0,228.8963,229.0255,228.5682,228.5682,22574.0
2025-05-13 11:50:00,229.82,229.82,229.39,229.51,12620.0,228.439,228.439,228.0116,228.1309,12620.0
2025-05-13 12:00:00,229.55,229.63,229.29,229.34,19210.0,228.1706,228.2502,227.9122,227.9619,19210.0
2025-05-13 12:10:00,229.43,229.76,229.22,229.22,23166.0,228.0514,228.3794,227.8426,227.8426,23166.0
2025-05-13 12:20:00,229.22,229.22,228.93,229.18,35277.0,227.8426,227.8426,227.5544,227.8029,35277.0
2025-05-13 12:30:00,229.22,229.41,229.15,229.21,12889.0,227.8426,228.0315,227.773,227.8327,12889.0
2025-05-13 12:40:00,229.2,229.38,229.04,229.07,29622.0,227.8227,228.0017,227.6637,227.6935,29622.0
2025-05-13 12:50:00,229.03,229.07,228.52,228.79,58020.0,227.6538,227.6935,227.1468,227.4152,58020.0
2025-05-13 13:00:00,228.84,229.15,228.69,229.03,18326.0,227.4649,227.773,227.3158,227.6538,18326.0
2025-05-13 13:10:00,229.05,229.23,228.65,229.18,35232.0,227.6736,227.8526,227.276,227.8029,35232.0
2025-05-13 13:20:00,229.17,229.48,229.16,229.16,25308.0,227.7929,228.1011,227.783,227.783,25308.0
2025-05-13 13:30:00,229.21,229.52,229.19,229.28,22129.0,227.8327,228.1408,227.8128,227.9023,22129.0
2025-05-13 13:40:00,229.33,229.55,229.32,229.43,14817.0,227.952,228.1706,227.942,228.0514,14817.0
2025-05-13 13:50:00,229.54,229.59,229.17,229.2,21385.0,228.1607,228.2104,227.7929,227.8227,21385.0
2025-05-13 14:00:00,229.22,229.52,229.1,229.52,15486.0,227.8426,228.1408,227.7233,228.1408,15486.0
2025-05-13 14:10:00,229.41,229.62,229.15,229.42,38742.0,228.0315,228.2402,227.773,228.0414,38742.0
2025-05-13 14:20:00,229.44,229.48,229.09,229.09,33848.0,228.0613,228.1011,227.7134,227.7134,33848.0
2025-05-13 14:30:00,229.15,229.19,228.88,229.02,23123.0,227.773,227.8128,227.5047,227.6438,23123.0
2025-05-13 14:40:00,229.02,229.08,228.88,229.07,22067.0,227.6438,227.7035,227.5047,227.6935,22067.0
2025-05-13 14:50:00,229.07,229.27,229.01,229.22,39265.0,227.6935,227.8923,227.6339,227.8426,39265.0
2025-05-13 15:00:00,229.22,229.44,229.13,229.17,35143.0,227.8426,228.0613,227.7532,227.7929,35143.0
2025-05-13 15:10:00,229.23,229.43,229.22,229.32,28014.0,227.8526,228.0514,227.8426,227.942,28014.0
2025-05-13 15:20:00,229.32,229.35,228.88,229.08,106524.0,227.942,227.9718,227.5047,227.7035,106524.0
2025-05-13 15:30:00,229.12,229.36,229.1,229.26,69596.0,227.7432,227.9818,227.7233,227.8824,69596.0
2025-05-13 15:40:00,229.21,229.22,228.74,228.75,67182.0,227.8327,227.8426,227.3655,227.3754,67182.0
2025-05-13 15:50:00,228.74,228.82,228.04,228.16,229154.0,227.3655,227.445,226.6697,226.789,229154.0
2025-05-14 09:30:00,227.34,228.15,223.14,225.64,131603.0,225.9739,226.7791,221.7992,224.2841,131603.0
2025-05-14 09:40:00,225.68,227.11,225.3,226.6,57235.0,224.3239,225.7453,223.9462,225.2384,57235.0
2025-05-14 09:50:00,226.59,227.62,226.18,226.31,81908.0,225.2284,226.2522,224.8209,224.9501,81908.0
2025-05-14 10:00:00,226.25,226.48,225.59,225.63,42845.0,224.8905,225.1191,224.2344,224.2742,42845.0
2025-05-14 10:10:00,225.62,226.53,225.6,226.5,20924.0,224.2643,225.1688,224.2444,225.139,20924.0
2025-05-14 10:20:00,226.5,226.75,226.0,226.06,22769.0,225.139,225.3875,224.642,224.7016,22769.0
2025-05-14 10:30:00,226.21,227.12,226.11,226.56,33347.0,224.8507,225.7552,224.7513,225.1986,33347.0
2025-05-14 10:40:00,226.54,226.67,226.17,226.62,27688.0,225.1787,225.3079,224.811,225.2582,27688.0
2025-05-14 10:50:00,226.62,226.74,226.54,226.65,20412.0,225.2582,225.3775,225.1787,225.2881,20412.0
2025-05-14 11:00:00,226.61,226.63,225.68,226.01,21515.0,225.2483,225.2682,224.3239,224.6519,21515.0
2025-05-14 11:10:00,226.21,226.81,226.16,226.53,19386.0,224.8507,225.4471,224.801,225.1688,19386.0
2025-05-14 11:20:00,226.54,227.21,226.54,226.97,18798.0,225.1787,225.8447,225.1787,225.6061,18798.0
2025-05-14 11:30:00,227.03,227.29,226.8,227.22,31152.0,225.6658,225.9242,225.4372,225.8546,31152.0
2025-05-14 11:40:00,227.2,227.35,227.03,227.13,39348.0,225.8348,225.9839,225.6658,225.7652,39348.0
2025-05-14 11:50:00,227.05,227.34,226.9,227.3,31398.0,225.6857,225.9739,225.5366,225.9342,31398.0
2025-05-14 12:00:00,227.31,227.6,227.26,227.33,54557.0,225.9441,226.2324,225.8944,225.964,54557.0
2025-05-14 12:10:00,227.28,227.73,226.98,227.72,32505.0,225.9143,226.3616,225.6161,226.3516,32505.0
2025-05-14 12:20:00,227.73,227.99,227.61,227.98,20071.0,226.3616,226.62,226.2423,226.6101,20071.0
2025-05-14 12:30:00,228.0,228.11,227.77,227.83,24552.0,226.63,226.7393,226.4013,226.461,24552.0
2025-05-14 12:40:00,227.77,227.85,227.58,227.76,18593.0,226.4013,226.4809,226.2125,226.3914,18593.0
2025-05-14 12:50:00,227.73,227.84,227.59,227.81,20417.0,226.3616,226.4709,226.2224,226.4411,20417.0
2025-05-14 13:00:00,227.74,227.86,227.58,227.68,19916.0,226.3715,226.4908,226.2125,226.3119,19916.0
2025-05-14 13:10:00,227.72,227.78,227.37,227.38,32080.0,226.3516,226.4113,226.0037,226.0137,32080.0
2025-05-14 13:20:00,227.38,227.52,227.06,227.5,38933.0,226.0137,226.1528,225.6956,226.133,38933.0
2025-05-14 13:30:00,227.5,227.82,227.5,227.72,27966.0,226.133,226.451,226.133,226.3516,27966.0
2025-05-14 13:40:00,227.72,227.91,227.52,227.54,28570.0,226.3516,226.5405,226.1528,226.1727,28570.0
2025-05-14 13:50:00,227.5,227.93,227.49,227.79,30393.0,226.133,226.5604,226.123,226.4212,30393.0
2025-05-14 14:00:00,227.8,228.24,227.78,227.86,33328.0,226.4312,226.8685,226.4113,226.4908,33328.0
2025-05-14 14:10:00,227.84,227.96,227.61,227.94,41965.0,226.4709,226.5902,226.2423,226.5703,41965.0
2025-05-14 14:20:00,227.95,228.01,227.77,227.86,28501.0,226.5803,226.6399,226.4013,226.4908,28501.0
2025-05-14 14:30:00,227.87,228.5,227.86,228.35,30474.0,226.5007,227.127,226.4908,226.9779,30474.0
2025-05-14 14:40:00,228.35,228.66,228.3,228.58,22426.0,226.9779,227.286,226.9282,227.2065,22426.0
2025-05-14 14:50:00,228.58,228.58,228.32,228.36,42027.0,227.2065,227.2065,226.948,226.9878,42027.0
2025-05-14 15:00:00,228.35,228.51,228.23,228.44,52920.0,226.9779,227.1369,226.8586,227.0673,52920.0
2025-05-14 15:10:00,228.37,228.61,228.34,228.38,39988.0,226.9977,227.2363,226.9679,227.0077,39988.0
2025-05-14 15:20:00,228.37,228.41,228.14,228.26,40331.0,226.9977,227.0375,226.7691,226.8884,40331.0
2025-05-14 15:30:00,228.25,228.41,228.1,228.1,57398.0,226.8785,227.0375,226.7294,226.7294,57398.0
2025-05-14 15:40:00,228.13,228.34,227.97,228.22,77352.0,226.7592,226.9679,226.6001,226.8486,77352.0
2025-05-14 15:50:00,228.24,228.76,228.18,228.35,263883.0,226.8685,227.3854,226.8089,226.9779,263883.0
2025-05-15 09:30:00,229.25,229.25,227.69,228.51,47565.0,227.8724,227.8724,226.3218,227.1369,47565.0
2025-05-15 09:40:00,228.51,229.2,228.32,229.01,76632.0,227.1369,227.8227,226.948,227.6339,76632.0
2025-05-15 09:50:00,229.0,229.19,228.67,228.91,21874.0,227.6239,227.8128,227.2959,227.5345,21874.0
2025-05-15 10:00:00,228.98,229.03,228.25,228.41,22125.0,227.6041,227.6538,226.8785,227.0375,22125.0
2025-05-15 10:10:00,228.35,228.5,228.03,228.42,20243.0,226.9779,227.127,226.6598,227.0474,20243.0
2025-05-15 10:20:00,228.46,228.73,228.4,228.7,15597.0,227.0872,227.3556,227.0276,227.3257,15597.0
2025-05-15 10:30:00,228.69,229.21,228.52,229.2,14330.0,227.3158,227.8327,227.1468,227.8227,14330.0
2025-05-15 10:40:00,229.22,229.31,228.45,228.47,37483.0,227.8426,227.9321,227.0773,227.0971,37483.0
2025-05-15 10:50:00,228.54,229.1,228.53,228.83,18795.0,227.1667,227.7233,227.1568,227.455,18795.0
2025-05-15 11:00:00,228.84,229.42,228.78,229.26,27593.0,227.4649,228.0414,227.4053,227.8824,27593.0
2025-05-15 11:10:00,229.23,229.55,229.23,229.51,26164.0,227.8526,228.1706,227.8526,228.1309,26164.0
2025-05-15 11:20:00,229.52,229.77,229.49,229.6,22660.0,228.1408,228.3893,228.111,228.2203,22660.0
2025-05-15 11:30:00,229.59,229.74,229.45,229.6,26660.0,228.2104,228.3595,228.0712,228.2203,26660.0
2025-05-15 11:40:00,229.61,230.08,229.53,229.73,59459.0,228.2303,228.6975,228.1508,228.3496,59459.0
2025-05-15 11:50:00,229.79,229.96,229.45,229.88,35258.0,228.4092,228.5782,228.0712,228.4987,35258.0
2025-05-15 12:00:00,229.9,230.08,229.75,230.08,22999.0,228.5185,228.6975,228.3694,228.6975,22999.0
2025-05-15 12:10:00,230.12,230.13,229.58,229.6,38247.0,228.7372,228.7472,228.2005,228.2203,38247.0
2025-05-15 12:20:00,229.52,229.93,229.44,229.73,45237.0,228.1408,228.5484,228.0613,228.3496,45237.0
2025-05-15 12:30:00,229.79,230.0,229.73,229.93,13174.0,228.4092,228.6179,228.3496,228.5484,13174.0
2025-05-15 12:40:00,229.95,229.98,229.79,229.92,21263.0,228.5682,228.5981,228.4092,228.5384,21263.0
2025-05-15 12:50:00,229.92,230.11,229.88,230.11,12400.0,228.5384,228.7273,228.4987,228.7273,12400.0
2025-05-15 13:00:00,230.11,230.3,230.09,230.15,26559.0,228.7273,228.9161,228.7074,228.767,26559.0
2025-05-15 13:10:00,230.16,230.43,230.06,230.34,26595.0,228.777,229.0454,228.6776,228.9559,26595.0
2025-05-15 13:20:00,230.29,230.62,230.25,230.25,16907.0,228.9062,229.2342,228.8664,228.8664,16907.0
2025-05-15 13:30:00,230.3,230.32,230.04,230.18,48453.0,228.9161,228.936,228.6577,228.7969,48453.0
2025-05-15 13:40:00,230.21,230.38,229.9,229.92,27462.0,228.8267,228.9957,228.5185,228.5384,27462.0
2025-05-15 13:50:00,229.91,230.09,229.89,229.97,30677.0,228.5285,228.7074,228.5086,228.5881,30677.0
2025-05-15 14:00:00,229.98,230.11,229.93,230.05,32994.0,228.5981,228.7273,228.5484,228.6676,32994.0
2025-05-15 14:10:00,230.03,230.35,229.92,230.31,27738.0,228.6478,228.9658,228.5384,228.9261,27738.0
2025-05-15 14:20:00,230.3,230.46,230.2,230.44,30930.0,228.9161,229.0752,228.8167,229.0553,30930.0
2025-05-15 14:30:00,230.42,230.93,230.34,230.74,30148.0,229.0354,229.5423,228.9559,229.3535,30148.0
2025-05-15 14:40:00,230.75,231.02,230.72,231.02,21472.0,229.3634,229.6318,229.3336,229.6318,21472.0
2025-05-15 14:50:00,231.02,231.17,230.92,231.12,25866.0,229.6318,229.7809,229.5324,229.7312,25866.0
2025-05-15 15:00:00,231.13,231.18,230.95,230.98,38037.0,229.7411,229.7908,229.5622,229.592,38037.0
2025-05-15 15:10:00,230.98,231.29,230.92,231.29,34824.0,229.592,229.9002,229.5324,229.9002,34824.0
2025-05-15 15:20:00,231.28,231.39,231.08,231.19,34685.0,229.8902,229.9996,229.6914,229.8008,34685.0
2025-05-15 15:30:00,231.24,231.45,231.06,231.06,40177.0,229.8505,230.0592,229.6716,229.6716,40177.0
2025-05-15 15:40:00,231.09,231.17,230.95,231.0,68028.0,229.7014,229.7809,229.5622,229.6119,68028.0
2025-05-15 15:50:00,231.07,231.42,230.43,230.98,223511.0,229.6815,230.0294,229.0454,229.592,223511.0
2025-05-16 09:30:00,231.33,231.33,230.12,230.41,149607.0,229.9399,229.9399,228.7372,229.0255,149607.0
2025-05-16 09:40:00,230.55,230.96,230.5,230.96,17255.0,229.1646,229.5722,229.1149,229.5722,17255.0
2025-05-16 09:50:00,230.93,231.22,230.84,231.22,18946.0,229.5423,229.8306,229.4529,229.8306,18946.0
2025-05-16 10:00:00,230.69,231.19,230.42,230.58,20799.0,229.3038,229.8008,229.0354,229.1945,20799.0
2025-05-16 10:10:00,230.6,230.74,230.28,230.52,38229.0,229.2143,229.3535,228.8963,229.1348,38229.0
2025-05-16 10:20:00,230.48,230.76,230.36,230.56,12367.0,229.0951,229.3734,228.9758,229.1746,12367.0
2025-05-16 10:30:00,230.51,230.93,230.47,230.93,18112.0,229.1249,229.5423,229.0851,229.5423,18112.0
2025-05-16 10:40:00,230.93,231.13,230.83,230.98,21066.0,229.5423,229.7411,229.4429,229.592,21066.0
2025-05-16 10:50:00,230.97,231.0,230.46,230.63,8375.0,229.5821,229.6119,229.0752,229.2442,8375.0
2025-05-16 11:00:00,230.69,230.71,230.52,230.62,12108.0,229.3038,229.3237,229.1348,229.2342,12108.0
2025-05-16 11:10:00,230.69,230.88,230.67,230.88,14485.0,229.3038,229.4926,229.2839,229.4926,14485.0
2025-05-16 11:20:00,230.93,230.93,230.7,230.87,12152.0,229.5423,229.5423,229.3137,229.4827,12152.0
2025-05-16 11:30:00,230.87,231.1,230.84,231.08,24496.0,229.4827,229.7113,229.4529,229.6914,24496.0
2025-05-16 11:40:00,231.06,231.16,230.62,230.68,8910.0,229.6716,229.771,229.2342,229.2939,8910.0
2025-05-16 11:50:00,230.71,230.93,230.63,230.85,15598.0,229.3237,229.5423,229.2442,229.4628,15598.0
2025-05-16 12:00:00,230.92,231.27,230.88,231.22,17828.0,229.5324,229.8803,229.4926,229.8306,17828.0
2025-05-16 12:10:00,231.23,231.59,231.2,231.53,17550.0,229.8405,230.1984,229.8107,230.1387,17550.0
2025-05-16 12:20:00,231.56,231.82,231.53,231.82,14471.0,230.1686,230.427,230.1387,230.427,14471.0
2025-05-16 12:30:00,231.78,231.93,231.78,231.91,42259.0,230.3872,230.5363,230.3872,230.5165,42259.0
2025-05-16 12:40:00,231.91,231.97,231.51,231.52,18675.0,230.5165,230.5761,230.1189,230.1288,18675.0
2025-05-16 12:50:00,231.53,231.85,231.52,231.74,15760.0,230.1387,230.4568,230.1288,230.3475,15760.0
2025-05-16 13:00:00,231.76,231.88,231.74,231.77,11258.0,230.3674,230.4866,230.3475,230.3773,11258.0
2025-05-16 13:10:00,231.8,231.94,231.67,231.82,8909.0,230.4071,230.5463,230.2779,230.427,8909.0
2025-05-16 13:20:00,231.83,231.89,231.75,231.84,9027.0,230.4369,230.4966,230.3574,230.4469,9027.0
2025-05-16 13:30:00,231.86,231.95,231.66,231.68,8431.0,230.4668,230.5562,230.268,230.2878,8431.0
2025-05-16 13:40:00,231.67,231.76,231.59,231.74,9258.0,230.2779,230.3674,230.1984,230.3475,9258.0
2025-05-16 13:50:00,231.7,231.76,231.54,231.58,21719.0,230.3077,230.3674,230.1487,230.1884,21719.0
2025-05-16 14:00:00,231.61,231.73,231.47,231.47,6992.0,230.2183,230.3375,230.0791,230.0791,6992.0
2025-05-16 14:10:00,231.49,231.55,231.25,231.55,10550.0,230.099,230.1586,229.8604,230.1586,10550.0
2025-05-16 14:20:00,231.55,231.68,231.47,231.52,8506.0,230.1586,230.2878,230.0791,230.1288,8506.0
2025-05-16 14:30:00,231.56,231.67,231.44,231.62,10509.0,230.1686,230.2779,230.0493,230.2282,10509.0
2025-05-16 14:40:00,231.67,231.85,231.62,231.79,12229.0,230.2779,230.4568,230.2282,230.3972,12229.0
2025-05-16 14:50:00,231.81,231.83,231.6,231.62,15495.0,230.4171,230.4369,230.2083,230.2282,15495.0
2025-05-16 15:00:00,231.67,231.88,231.62,231.75,16022.0,230.2779,230.4866,230.2282,230.3574,16022.0
2025-05-16 15:10:00,231.76,231.81,231.57,231.73,16311.0,230.3674,230.4171,230.1785,230.3375,16311.0
2025-05-16 15:20:00,231.71,231.76,231.43,231.5,17586.0,230.3177,230.3674,230.0393,230.1089,17586.0
2025-05-16 15:30:00,231.49,231.54,231.29,231.37,26623.0,230.099,230.1487,229.9002,229.9797,26623.0
2025-05-16 15:40:00,231.37,231.45,231.1,231.31,21200.0,229.9797,230.0592,229.7113,229.9201,21200.0
2025-05-16 15:50:00,231.32,231.49,231.15,231.43,100701.0,229.93,230.099,229.761,230.0393,100701.0
2025-05-19 09:30:00,229.08,229.58,228.71,228.78,71231.0,227.7035,228.2005,227.3357,227.4053,71231.0
2025-05-19 09:40:00,228.73,228.97,228.16,228.51,47800.0,227.3556,227.5941,226.789,227.1369,47800.0
2025-05-19 09:50:00,228.6,228.78,228.37,228.59,68182.0,227.2263,227.4053,226.9977,227.2164,68182.0
2025-05-19 10:00:00,228.57,229.48,228.54,229.2,66479.0,227.1965,228.1011,227.1667,227.8227,66479.0
2025-05-19 10:10:00,229.2,229.41,229.06,229.34,42155.0,227.8227,228.0315,227.6836,227.9619,42155.0
2025-05-19 10:20:00,229.42,229.44,228.61,228.96,21959.0,228.0414,228.0613,227.2363,227.5842,21959.0
2025-05-19 10:30:00,228.91,229.27,228.87,229.22,16201.0,227.5345,227.8923,227.4947,227.8426,16201.0
2025-05-19 10:40:00,229.27,229.36,228.97,229.09,14031.0,227.8923,227.9818,227.5941,227.7134,14031.0
2025-05-19 10:50:00,229.03,229.25,229.03,229.22,15407.0,227.6538,227.8724,227.6538,227.8426,15407.0
2025-05-19 11:00:00,229.22,229.42,229.08,229.31,29488.0,227.8426,228.0414,227.7035,227.9321,29488.0
2025-05-19 11:10:00,229.31,229.47,229.26,229.45,30098.0,227.9321,228.0911,227.8824,228.0712,30098.0
2025-05-19 11:20:00,229.46,229.51,229.32,229.43,20625.0,228.0812,228.1309,227.942,228.0514,20625.0
2025-05-19 11:30:00,229.45,229.52,229.15,229.38,24288.0,228.0712,228.1408,227.773,228.0017,24288.0
2025-05-19 11:40:00,229.4,229.76,229.36,229.6,17917.0,228.0215,228.3794,227.9818,228.2203,17917.0
2025-05-19 11:50:00,229.59,229.75,229.52,229.62,14607.0,228.2104,228.3694,228.1408,228.2402,14607.0
2025-05-19 12:00:00,229.58,229.69,229.56,229.66,25942.0,228.2005,228.3098,228.1806,228.28,25942.0
2025-05-19 12:10:00,229.64,229.84,229.6,229.8,19993.0,228.2601,228.4589,228.2203,228.4191,19993.0
2025-05-19 12:20:00,229.8,229.87,229.72,229.73,10833.0,228.4191,228.4887,228.3396,228.3496,10833.0
2025-05-19 12:30:00,229.76,229.83,229.61,229.64,15718.0,228.3794,228.449,228.2303,228.2601,15718.0
2025-05-19 12:40:00,229.58,229.71,229.54,229.67,10624.0,228.2005,228.3297,228.1607,228.2899,10624.0
2025-05-19 12:50:00,229.69,229.74,229.52,229.66,41689.0,228.3098,228.3595,228.1408,228.28,41689.0
2025-05-19 13:00:00,229.65,229.91,229.58,229.91,12694.0,228.27,228.5285,228.2005,228.5285,12694.0
2025-05-19 13:10:00,229.94,230.07,229.83,229.83,12601.0,228.5583,228.6875,228.449,228.449,12601.0
2025-05-19 13:20:00,229.86,229.89,229.74,229.84,25751.0,228.4788,228.5086,228.3595,228.4589,25751.0
2025-05-19 13:30:00,229.84,229.88,229.74,229.84,28720.0,228.4589,228.4987,228.3595,228.4589,28720.0
2025-05-19 13:40:00,229.8,229.89,229.61,229.72,32157.0,228.4191,228.5086,228.2303,228.3396,32157.0
2025-05-19 13:50:00,229.72,229.79,229.66,229.73,11878.0,228.3396,228.4092,228.28,228.3496,11878.0
2025-05-19 14:00:00,229.73,229.8,229.58,229.73,25219.0,228.3496,228.4191,228.2005,228.3496,25219.0
2025-05-19 14:10:00,229.73,229.73,229.33,229.44,10564.0,228.3496,228.3496,227.952,228.0613,10564.0
2025-05-19 14:20:00,229.39,229.45,229.22,229.39,12432.0,228.0116,228.0712,227.8426,228.0116,12432.0
2025-05-19 14:30:00,229.37,229.63,229.37,229.53,16062.0,227.9917,228.2502,227.9917,228.1508,16062.0
2025-05-19 14:40:00,229.53,229.59,229.28,229.36,14412.0,228.1508,228.2104,227.9023,227.9818,14412.0
2025-05-19 14:50:00,229.31,229.38,229.24,229.35,12388.0,227.9321,228.0017,227.8625,227.9718,12388.0
2025-05-19 15:00:00,229.31,229.53,229.21,229.29,31145.0,227.9321,228.1508,227.8327,227.9122,31145.0
2025-05-19 15:10:00,229.32,229.32,229.08,229.1,24743.0,227.942,227.942,227.7035,227.7233,24743.0
2025-05-19 15:20:00,229.1,229.3,229.08,229.13,23266.0,227.7233,227.9221,227.7035,227.7532,23266.0
2025-05-19 15:30:00,229.17,229.45,229.1,229.4,24564.0,227.7929,228.0712,227.7233,228.0215,24564.0
2025-05-19 15:40:00,229.4,229.5,229.2,229.26,29567.0,228.0215,228.1209,227.8227,227.8824,29567.0
2025-05-19 15:50:00,229.32,229.57,229.17,229.56,137369.0,227.942,228.1905,227.7929,228.1806,137369.0
2025-05-20 09:30:00,228.65,229.57,228.65,229.34,34287.0,227.276,228.1905,227.276,227.9619,34287.0
2025-05-20 09:40:00,229.29,229.61,229.24,229.55,10675.0,227.9122,228.2303,227.8625,228.1706,10675.0
2025-05-20 09:50:00,229.57,229.76,229.38,229.65,12466.0,228.1905,228.3794,228.0017,228.27,12466.0
2025-05-20 10:00:00,229.72,229.88,229.3,229.68,29081.0,228.3396,228.4987,227.9221,228.2999,29081.0
2025-05-20 10:10:00,229.71,229.71,229.28,229.34,13801.0,228.3297,228.3297,227.9023,227.9619,13801.0
2025-05-20 10:20:00,229.4,229.75,229.33,229.72,17950.0,228.0215,228.3694,227.952,228.3396,17950.0
2025-05-20 10:30:00,229.66,229.77,229.3,229.6,18138.0,228.28,228.3893,227.9221,228.2203,18138.0
2025-05-20 10:40:00,229.55,229.7,229.48,229.52,19962.0,228.1706,228.3197,228.1011,228.1408,19962.0
2025-05-20 10:50:00,229.52,229.58,229.03,229.13,11021.0,228.1408,228.2005,227.6538,227.7532,11021.0
2025-05-20 11:00:00,229.03,229.62,228.93,229.62,16862.0,227.6538,228.2402,227.5544,228.2402,16862.0
2025-05-20 11:10:00,229.64,229.89,229.03,229.67,62007.0,228.2601,228.5086,227.6538,228.2899,62007.0
2025-05-20 11:20:00,229.59,229.73,229.47,229.65,13886.0,228.2104,228.3496,228.0911,228.27,13886.0
2025-05-20 11:30:00,229.71,229.77,229.54,229.56,15968.0,228.3297,228.3893,228.1607,228.1806,15968.0
2025-05-20 11:40:00,229.52,229.52,229.16,229.25,7789.0,228.1408,228.1408,227.783,227.8724,7789.0
2025-05-20 11:50:00,229.2,229.26,229.07,229.24,10286.0,227.8227,227.8824,227.6935,227.8625,10286.0
2025-05-20 12:00:00,229.18,229.34,228.84,228.94,30654.0,227.8029,227.9619,227.4649,227.5643,30654.0
2025-05-20 12:10:00,228.9,229.0,228.8,228.93,7947.0,227.5245,227.6239,227.4251,227.5544,7947.0
2025-05-20 12:20:00,228.9,229.03,228.8,228.91,8579.0,227.5245,227.6538,227.4251,227.5345,8579.0
2025-05-20 12:30:00,228.84,228.95,228.7,228.86,11128.0,227.4649,227.5742,227.3257,227.4848,11128.0
2025-05-20 12:40:00,228.8,228.95,228.78,228.78,3870.0,227.4251,227.5742,227.4053,227.4053,3870.0
2025-05-20 12:50:00,228.78,229.05,228.74,229.01,8800.0,227.4053,227.6736,227.3655,227.6339,8800.0
2025-05-20 13:00:00,229.06,229.3,229.03,229.17,10260.0,227.6836,227.9221,227.6538,227.7929,10260.0
2025-05-20 13:10:00,229.15,229.33,229.02,229.22,6821.0,227.773,227.952,227.6438,227.8426,6821.0
2025-05-20 13:20:00,229.2,229.21,228.93,228.99,11484.0,227.8227,227.8327,227.5544,227.614,11484.0
2025-05-20 13:30:00,229.01,229.25,228.99,229.24,11879.0,227.6339,227.8724,227.614,227.8625,11879.0
2025-05-20 13:40:00,229.18,229.27,229.0,229.04,9755.0,227.8029,227.8923,227.6239,227.6637,9755.0
2025-05-20 13:50:00,229.0,229.14,228.88,228.94,14603.0,227.6239,227.7631,227.5047,227.5643,14603.0
2025-05-20 14:00:00,228.91,228.95,228.67,228.75,8606.0,227.5345,227.5742,227.2959,227.3754,8606.0
2025-05-20 14:10:00,228.8,228.8,228.38,228.44,13383.0,227.4251,227.4251,227.0077,227.0673,13383.0
2025-05-20 14:20:00,228.45,228.45,228.0,228.08,8690.0,227.0773,227.0773,226.63,226.7095,8690.0
2025-05-20 14:30:00,228.06,228.27,227.81,228.23,17631.0,226.6896,226.8983,226.4411,226.8586,17631.0
2025-05-20 14:40:00,228.22,228.26,228.03,228.26,13719.0,226.8486,226.8884,226.6598,226.8884,13719.0
2025-05-20 14:50:00,228.26,228.34,228.07,228.34,37943.0,226.8884,226.9679,226.6995,226.9679,37943.0
2025-05-20 15:00:00,228.3,228.3,228.01,228.23,91970.0,226.9282,226.9282,226.6399,226.8586,91970.0
2025-05-20 15:10:00,228.27,228.3,228.06,228.14,24911.0,226.8983,226.9282,226.6896,226.7691,24911.0
2025-05-20 15:20:00,228.14,228.18,227.9,227.94,19893.0,226.7691,226.8089,226.5306,226.5703,19893.0
2025-05-20 15:30:00,227.94,228.29,227.93,228.17,23412.0,226.5703,226.9182,226.5604,226.7989,23412.0
2025-05-20 15:40:00,228.2,228.36,228.05,228.05,48459.0,226.8288,226.9878,226.6797,226.6797,48459.0
2025-05-20 15:50:00,228.05,228.55,228.0,228.44,171724.0,226.6797,227.1767,226.63,227.0673,171724.0
2025-05-21 09:30:00,225.63,226.63,225.63,226.43,47954.0,224.2742,225.2682,224.2742,225.0694,47954.0
2025-05-21 09:40:00,226.44,226.55,225.95,226.26,8269.0,225.0793,225.1887,224.5923,224.9004,8269.0
2025-05-21 09:50:00,226.28,226.65,226.12,226.36,11694.0,224.9203,225.2881,224.7613,224.9998,11694.0
2025-05-21 10:00:00,226.36,226.89,226.13,226.47,15652.0,224.9998,225.5266,224.7712,225.1091,15652.0
2025-05-21 10:10:00,226.53,226.55,225.97,226.22,16091.0,225.1688,225.1887,224.6122,224.8607,16091.0
2025-05-21 10:20:00,226.14,226.53,225.93,225.94,9060.0,224.7811,225.1688,224.5724,224.5823,9060.0
2025-05-21 10:30:00,225.83,225.83,225.3,225.57,13665.0,224.473,224.473,223.9462,224.2146,13665.0
2025-05-21 10:40:00,225.53,225.62,224.85,225.16,15919.0,224.1748,224.2643,223.4989,223.807,15919.0
2025-05-21 10:50:00,225.12,225.21,225.0,225.1,11609.0,223.7673,223.8567,223.648,223.7474,11609.0
2025-05-21 11:00:00,225.15,225.78,225.02,225.72,19771.0,223.7971,224.4233,223.6679,224.3637,19771.0
2025-05-21 11:10:00,225.71,225.92,225.68,225.71,11779.0,224.3537,224.5625,224.3239,224.3537,11779.0
2025-05-21 11:20:00,225.73,225.86,225.57,225.69,11479.0,224.3736,224.5028,224.2146,224.3338,11479.0
2025-05-21 11:30:00,225.69,225.83,225.5,225.63,12858.0,224.3338,224.473,224.145,224.2742,12858.0
2025-05-21 11:40:00,225.59,225.77,225.35,225.47,11056.0,224.2344,224.4134,223.9959,224.1152,11056.0
2025-05-21 11:50:00,225.47,226.1,225.43,225.93,18189.0,224.1152,224.7414,224.0754,224.5724,18189.0
2025-05-21 12:00:00,225.85,226.1,225.68,226.08,20206.0,224.4929,224.7414,224.3239,224.7215,20206.0
2025-05-21 12:10:00,226.1,226.2,225.9,225.91,9282.0,224.7414,224.8408,224.5426,224.5525,9282.0
2025-05-21 12:20:00,225.92,226.01,225.7,225.89,15516.0,224.5625,224.6519,224.3438,224.5326,15516.0
2025-05-21 12:30:00,226.0,226.21,226.0,226.03,8105.0,224.642,224.8507,224.642,224.6718,8105.0
2025-05-21 12:40:00,226.03,226.17,226.02,226.15,7158.0,224.6718,224.811,224.6619,224.7911,7158.0
2025-05-21 12:50:00,226.14,226.17,225.94,225.97,3859.0,224.7811,224.811,224.5823,224.6122,3859.0
2025-05-21 13:00:00,225.97,225.97,225.62,225.69,16031.0,224.6122,224.6122,224.2643,224.3338,16031.0
2025-05-21 13:10:00,225.63,225.63,224.64,224.77,13072.0,224.2742,224.2742,223.2901,223.4194,13072.0
2025-05-21 13:20:00,224.77,224.81,224.14,224.3,16490.0,223.4194,223.4591,222.7931,222.9522,16490.0
2025-05-21 13:30:00,224.19,225.2,224.03,225.17,18344.0,222.8428,223.8468,222.6838,223.817,18344.0
2025-05-21 13:40:00,225.13,225.22,224.71,224.86,45167.0,223.7772,223.8667,223.3597,223.5088,45167.0
2025-05-21 13:50:00,224.71,225.01,224.5,224.59,13521.0,223.3597,223.6579,223.151,223.2404,13521.0
2025-05-21 14:00:00,224.64,224.68,224.11,224.54,20426.0,223.2901,223.3299,222.7633,223.1907,20426.0
2025-05-21 14:10:00,224.56,224.57,224.28,224.41,10167.0,223.2106,223.2206,222.9323,223.0615,10167.0
2025-05-21 14:20:00,224.4,224.81,224.19,224.75,21454.0,223.0516,223.4591,222.8428,223.3995,21454.0
2025-05-21 14:30:00,224.68,224.84,224.5,224.51,18975.0,223.3299,223.4889,223.151,223.1609,18975.0
2025-05-21 14:40:00,224.58,224.69,224.43,224.46,18641.0,223.2305,223.3398,223.0814,223.1112,18641.0
2025-05-21 14:50:00,224.44,224.54,224.24,224.26,26956.0,223.0913,223.1907,222.8925,222.9124,26956.0
2025-05-21 15:00:00,224.23,224.31,223.84,223.96,14672.0,222.8826,222.9621,222.495,222.6142,14672.0
2025-05-21 15:10:00,223.91,224.27,223.83,224.16,17440.0,222.5645,222.9224,222.485,222.813,17440.0
2025-05-21 15:20:00,224.14,224.15,223.6,223.6,31755.0,222.7931,222.8031,222.2564,222.2564,31755.0
2025-05-21 15:30:00,223.63,224.06,223.56,224.06,25354.0,222.2862,222.7136,222.2166,222.7136,25354.0
2025-05-21 15:40:00,224.06,224.17,223.63,223.67,50346.0,222.7136,222.823,222.2862,222.326,50346.0
2025-05-21 15:50:00,223.66,223.81,223.48,223.61,188220.0,222.316,222.4651,222.1371,222.2663,188220.0
2025-05-22 09:30:00,223.36,223.69,223.0,223.26,54905.0,222.0178,222.3459,221.66,221.9184,54905.0
2025-05-22 09:40:00,223.36,223.57,223.07,223.11,10324.0,222.0178,222.2266,221.7296,221.7693,10324.0
2025-05-22 09:50:00,223.12,223.25,222.71,222.94,9948.0,221.7793,221.9085,221.3717,221.6004,9948.0
2025-05-22 10:00:00,223.03,223.61,222.98,223.39,33950.0,221.6898,222.2663,221.6401,222.0477,33950.0
2025-05-22 10:10:00,223.29,223.74,223.13,223.45,19665.0,221.9483,222.3956,221.7892,222.1073,19665.0
2025-05-22 10:20:00,223.4,223.41,222.78,222.83,13375.0,222.0576,222.0675,221.4413,221.491,13375.0
2025-05-22 10:30:00,222.79,222.91,222.27,222.27,7160.0,221.4513,221.5705,220.9344,220.9344,7160.0
2025-05-22 10:40:00,222.23,222.44,221.98,222.24,20849.0,220.8946,221.1034,220.6461,220.9046,20849.0
2025-05-22 10:50:00,222.17,222.56,221.92,222.36,30642.0,220.835,221.2226,220.5865,221.0238,30642.0
2025-05-22 11:00:00,222.27,222.81,222.27,222.81,15026.0,220.9344,221.4711,220.9344,221.4711,15026.0
2025-05-22 11:10:00,222.75,222.84,222.39,222.54,10617.0,221.4115,221.501,221.0537,221.2028,10617.0
2025-05-22 11:20:00,222.58,222.89,222.58,222.71,12174.0,221.2425,221.5507,221.2425,221.3717,12174.0
2025-05-22 11:30:00,222.56,223.0,222.56,222.91,33734.0,221.2226,221.66,221.2226,221.5705,33734.0
2025-05-22 11:40:00,222.87,222.92,222.53,222.56,52311.0,221.5308,221.5805,221.1928,221.2226,52311.0
2025-05-22 11:50:00,222.52,222.85,222.49,222.77,66230.0,221.1829,221.5109,221.1531,221.4314,66230.0
2025-05-22 12:00:00,222.88,223.01,222.74,223.01,28756.0,221.5407,221.6699,221.4016,221.6699,28756.0
2025-05-22 12:10:00,223.06,223.33,223.01,223.01,25625.0,221.7196,221.988,221.6699,221.6699,25625.0
2025-05-22 12:20:00,222.99,223.06,222.68,222.86,31283.0,221.6501,221.7196,221.3419,221.5208,31283.0
2025-05-22 12:30:00,222.78,223.0,222.57,222.97,34446.0,221.4413,221.66,221.2326,221.6302,34446.0
2025-05-22 12:40:00,222.91,223.1,222.88,222.92,16223.0,221.5705,221.7594,221.5407,221.5805,16223.0
2025-05-22 12:50:00,222.92,222.93,222.45,222.66,66020.0,221.5805,221.5904,221.1133,221.322,66020.0
2025-05-22 13:00:00,222.66,222.68,222.45,222.49,9557.0,221.322,221.3419,221.1133,221.1531,9557.0
2025-05-22 13:10:00,222.56,223.13,222.5,223.05,26258.0,221.2226,221.7892,221.163,221.7097,26258.0
2025-05-22 13:20:00,223.08,223.63,223.08,223.42,33973.0,221.7395,222.2862,221.7395,222.0775,33973.0
2025-05-22 13:30:00,223.42,223.52,223.29,223.45,10684.0,222.0775,222.1769,221.9483,222.1073,10684.0
2025-05-22 13:40:00,223.43,223.83,223.41,223.7,29976.0,222.0874,222.485,222.0675,222.3558,29976.0
2025-05-22 13:50:00,223.76,223.89,223.54,223.73,9808.0,222.4154,222.5447,222.1968,222.3856,9808.0
2025-05-22 14:00:00,223.72,223.9,223.71,223.81,14797.0,222.3757,222.5546,222.3657,222.4651,14797.0
2025-05-22 14:10:00,223.75,224.13,223.5,224.13,23238.0,222.4055,222.7832,222.157,222.7832,23238.0
2025-05-22 14:20:00,224.11,224.35,224.03,224.08,9434.0,222.7633,223.0019,222.6838,222.7335,9434.0
2025-05-22 14:30:00,224.02,224.08,223.77,223.8,15719.0,222.6739,222.7335,222.4254,222.4552,15719.0
2025-05-22 14:40:00,223.78,223.88,223.69,223.69,11068.0,222.4353,222.5347,222.3459,222.3459,11068.0
2025-05-22 14:50:00,223.73,224.0,223.71,223.83,11119.0,222.3856,222.654,222.3657,222.485,11119.0
2025-05-22 15:00:00,223.83,223.94,223.78,223.81,11292.0,222.485,222.5944,222.4353,222.4651,11292.0
2025-05-22 15:10:00,223.81,223.97,223.7,223.81,27301.0,222.4651,222.6242,222.3558,222.4651,27301.0
2025-05-22 15:20:00,223.81,224.16,223.81,224.08,12111.0,222.4651,222.813,222.4651,222.7335,12111.0
2025-05-22 15:30:00,224.11,224.25,224.0,224.15,30647.0,222.7633,222.9025,222.654,222.8031,30647.0
2025-05-22 15:40:00,224.15,224.21,223.67,223.76,21397.0,222.8031,222.8627,222.326,222.4154,21397.0
2025-05-22 15:50:00,223.93,223.95,222.8,222.84,73902.0,222.5844,222.6043,221.4612,221.501,73902.0
2025-05-23 09:30:00,220.12,221.49,220.01,221.21,38213.0,218.7973,220.1591,218.688,219.8808,38213.0
2025-05-23 09:40:00,221.21,221.59,220.94,221.59,22491.0,219.8808,220.2585,219.6124,220.2585,22491.0
2025-05-23 09:50:00,221.55,221.98,221.42,221.89,22103.0,220.2187,220.6461,220.0895,220.5567,22103.0
2025-05-23 10:00:00,221.86,222.61,221.74,222.16,43114.0,220.5269,221.2723,220.4076,220.825,43114.0
2025-05-23 10:10:00,222.1,222.37,221.83,221.83,31155.0,220.7654,221.0338,220.497,220.497,31155.0
2025-05-23 10:20:00,221.81,222.15,221.7,221.82,14321.0,220.4772,220.8151,220.3678,220.4871,14321.0
2025-05-23 10:30:00,221.85,222.28,221.7,222.2,11965.0,220.5169,220.9443,220.3678,220.8648,11965.0
2025-05-23 10:40:00,222.15,222.71,222.09,222.59,16281.0,220.8151,221.3717,220.7555,221.2525,16281.0
2025-05-23 10:50:00,222.66,222.67,222.23,222.3,23163.0,221.322,221.332,220.8946,220.9642,23163.0
2025-05-23 11:00:00,222.3,222.94,222.3,222.81,21733.0,220.9642,221.6004,220.9642,221.4711,21733.0
2025-05-23 11:10:00,222.78,222.94,222.44,222.72,10694.0,221.4413,221.6004,221.1034,221.3817,10694.0
2025-05-23 11:20:00,222.77,223.0,222.51,222.68,57447.0,221.4314,221.66,221.1729,221.3419,57447.0
2025-05-23 11:30:00,222.67,222.91,222.5,222.66,73849.0,221.332,221.5705,221.163,221.322,73849.0
2025-05-23 11:40:00,222.7,222.78,222.43,222.43,14239.0,221.3618,221.4413,221.0934,221.0934,14239.0
2025-05-23 11:50:00,222.57,222.62,221.79,221.83,12008.0,221.2326,221.2823,220.4573,220.497,12008.0
2025-05-23 12:00:00,221.87,222.11,221.34,221.95,45021.0,220.5368,220.7753,220.01,220.6163,45021.0
2025-05-23 12:10:00,222.05,222.05,221.82,221.89,5345.0,220.7157,220.7157,220.4871,220.5567,5345.0
2025-05-23 12:20:00,221.87,222.16,221.86,221.94,8331.0,220.5368,220.825,220.5269,220.6064,8331.0
2025-05-23 12:30:00,221.96,222.11,221.66,222.07,12602.0,220.6262,220.7753,220.3281,220.7356,12602.0
2025-05-23 12:40:00,222.11,222.2,221.95,222.08,21227.0,220.7753,220.8648,220.6163,220.7455,21227.0
2025-05-23 12:50:00,222.16,222.29,222.03,222.13,9282.0,220.825,220.9543,220.6958,220.7952,9282.0
2025-05-23 13:00:00,222.13,222.34,221.99,222.27,11021.0,220.7952,221.004,220.6561,220.9344,11021.0
2025-05-23 13:10:00,222.31,222.8,222.27,222.71,14229.0,220.9741,221.4612,220.9344,221.3717,14229.0
2025-05-23 13:20:00,222.73,222.79,222.63,222.75,9715.0,221.3916,221.4513,221.2922,221.4115,9715.0
2025-05-23 13:30:00,222.7,222.7,222.35,222.56,15158.0,221.3618,221.3618,221.0139,221.2226,15158.0
2025-05-23 13:40:00,222.5,222.66,222.42,222.65,8196.0,221.163,221.322,221.0835,221.3121,8196.0
2025-05-23 13:50:00,222.8,223.0,222.56,222.6,7709.0,221.4612,221.66,221.2226,221.2624,7709.0
2025-05-23 14:00:00,222.6,222.88,222.6,222.73,9106.0,221.2624,221.5407,221.2624,221.3916,9106.0
2025-05-23 14:10:00,222.71,222.95,222.67,222.75,7195.0,221.3717,221.6103,221.332,221.4115,7195.0
2025-05-23 14:20:00,222.67,222.75,222.31,222.53,25136.0,221.332,221.4115,220.9741,221.1928,25136.0
2025-05-23 14:30:00,222.59,222.89,222.56,222.67,22910.0,221.2525,221.5507,221.2226,221.332,22910.0
2025-05-23 14:40:00,222.68,222.78,222.59,222.77,13679.0,221.3419,221.4413,221.2525,221.4314,13679.0
2025-05-23 14:50:00,222.77,222.88,222.72,222.77,13524.0,221.4314,221.5407,221.3817,221.4314,13524.0
2025-05-23 15:00:00,222.7,222.83,222.63,222.83,31762.0,221.3618,221.491,221.2922,221.491,31762.0
2025-05-23 15:10:00,222.82,223.01,222.64,222.69,16497.0,221.4811,221.6699,221.3022,221.3519,16497.0
2025-05-23 15:20:00,222.68,222.69,222.5,222.59,18952.0,221.3419,221.3519,221.163,221.2525,18952.0
2025-05-23 15:30:00,222.59,222.77,222.54,222.74,23784.0,221.2525,221.4314,221.2028,221.4016,23784.0
2025-05-23 15:40:00,222.7,222.88,222.51,222.57,33125.0,221.3618,221.5407,221.1729,221.2326,33125.0
2025-05-23 15:50:00,222.48,222.51,221.72,222.17,161185.0,221.1431,221.1729,220.3877,220.835,161185.0
2025-05-27 09:30:00,223.93,223.96,223.02,223.8,71687.0,222.5844,222.6142,221.6799,222.4552,71687.0
2025-05-27 09:40:00,223.81,224.13,223.48,223.53,33502.0,222.4651,222.7832,222.1371,222.1868,33502.0
2025-05-27 09:50:00,223.49,223.62,222.74,222.84,16930.0,222.1471,222.2763,221.4016,221.501,16930.0
2025-05-27 10:00:00,222.83,223.33,222.77,223.23,65355.0,221.491,221.988,221.4314,221.8886,65355.0
2025-05-27 10:10:00,223.28,223.62,223.18,223.47,37615.0,221.9383,222.2763,221.8389,222.1272,37615.0
2025-05-27 10:20:00,223.45,223.92,223.36,223.52,49623.0,222.1073,222.5745,222.0178,222.1769,49623.0
2025-05-27 10:30:00,223.55,223.93,223.47,223.86,13134.0,222.2067,222.5844,222.1272,222.5148,13134.0
2025-05-27 10:40:00,223.89,224.06,223.68,223.79,29019.0,222.5447,222.7136,222.3359,222.4453,29019.0
2025-05-27 10:50:00,223.85,224.09,223.8,224.08,21941.0,222.5049,222.7435,222.4552,222.7335,21941.0
2025-05-27 11:00:00,224.11,224.21,223.83,223.93,64048.0,222.7633,222.8627,222.485,222.5844,64048.0
2025-05-27 11:10:00,224.03,224.43,223.86,224.29,67686.0,222.6838,223.0814,222.5148,222.9422,67686.0
2025-05-27 11:20:00,224.24,224.54,224.11,224.3,72309.0,222.8925,223.1907,222.7633,222.9522,72309.0
2025-05-27 11:30:00,224.33,224.64,224.22,224.59,32730.0,222.982,223.2901,222.8727,223.2404,32730.0
2025-05-27 11:40:00,224.55,224.68,224.25,224.26,20164.0,223.2007,223.3299,222.9025,222.9124,20164.0
2025-05-27 11:50:00,224.31,224.38,224.1,224.14,21796.0,222.9621,223.0317,222.7534,222.7931,21796.0
2025-05-27 12:00:00,224.15,224.47,224.15,224.32,13366.0,222.8031,223.1212,222.8031,222.9721,13366.0
2025-05-27 12:10:00,224.32,224.42,224.04,224.13,30320.0,222.9721,223.0715,222.6938,222.7832,30320.0
2025-05-27 12:20:00,224.13,224.37,223.92,223.96,43832.0,222.7832,223.0218,222.5745,222.6142,43832.0
2025-05-27 12:30:00,223.96,224.38,223.87,224.38,31183.0,222.6142,223.0317,222.5248,223.0317,31183.0
2025-05-27 12:40:00,224.38,224.47,224.0,224.18,11855.0,223.0317,223.1212,222.654,222.8329,11855.0
2025-05-27 12:50:00,224.13,224.38,224.1,224.18,12959.0,222.7832,223.0317,222.7534,222.8329,12959.0
2025-05-27 13:00:00,224.21,224.28,224.09,224.13,14824.0,222.8627,222.9323,222.7435,222.7832,14824.0
2025-05-27 13:10:00,224.12,224.2,223.96,224.19,15729.0,222.7733,222.8528,222.6142,222.8428,15729.0
2025-05-27 13:20:00,224.21,224.25,223.91,223.94,16307.0,222.8627,222.9025,222.5645,222.5944,16307.0
2025-05-27 13:30:00,223.96,224.03,223.87,223.95,17821.0,222.6142,222.6838,222.5248,222.6043,17821.0
2025-05-27 13:40:00,223.93,224.31,223.91,224.23,39537.0,222.5844,222.9621,222.5645,222.8826,39537.0
2025-05-27 13:50:00,224.23,224.55,224.15,224.55,22676.0,222.8826,223.2007,222.8031,223.2007,22676.0
2025-05-27 14:00:00,224.55,224.96,224.49,224.76,48648.0,223.2007,223.6082,223.141,223.4094,48648.0
2025-05-27 14:10:00,224.74,224.91,224.67,224.71,27418.0,223.3895,223.5585,223.32,223.3597,27418.0
2025-05-27 14:20:00,224.67,224.79,224.59,224.66,26562.0,223.32,223.4392,223.2404,223.31,26562.0
2025-05-27 14:30:00,224.65,224.82,224.54,224.75,25671.0,223.3001,223.4691,223.1907,223.3995,25671.0
2025-05-27 14:40:00,224.75,224.8,224.54,224.63,25458.0,223.3995,223.4492,223.1907,223.2802,25458.0
2025-05-27 14:50:00,224.62,224.73,224.48,224.51,31192.0,223.2703,223.3796,223.1311,223.1609,31192.0
2025-05-27 15:00:00,224.52,224.85,224.46,224.56,33368.0,223.1709,223.4989,223.1112,223.2106,33368.0
2025-05-27 15:10:00,224.52,224.71,224.51,224.52,28171.0,223.1709,223.3597,223.1609,223.1709,28171.0
2025-05-27 15:20:00,224.57,224.6,224.35,224.37,26606.0,223.2206,223.2504,223.0019,223.0218,26606.0
2025-05-27 15:30:00,224.34,224.51,224.29,224.33,40690.0,222.9919,223.1609,222.9422,222.982,40690.0
2025-05-27 15:40:00,224.34,224.45,224.13,224.17,49930.0,222.9919,223.1013,222.7832,222.823,49930.0
2025-05-27 15:50:00,224.17,224.41,224.01,224.32,227815.0,222.823,223.0615,222.6639,222.9721,227815.0
2025-05-28 09:30:00,225.0,225.45,224.29,224.81,67180.0,223.648,224.0953,222.9422,223.4591,67180.0
2025-05-28 09:40:00,224.69,224.82,224.4,224.62,29429.0,223.3398,223.4691,223.0516,223.2703,29429.0
2025-05-28 09:50:00,224.51,224.65,224.23,224.57,42884.0,223.1609,223.3001,222.8826,223.2206,42884.0
2025-05-28 10:00:00,224.57,224.76,224.38,224.47,42870.0,223.2206,223.4094,223.0317,223.1212,42870.0
2025-05-28 10:10:00,224.43,224.43,223.91,224.19,18843.0,223.0814,223.0814,222.5645,222.8428,18843.0
2025-05-28 10:20:00,224.2,224.38,224.08,224.3,78814.0,222.8528,223.0317,222.7335,222.9522,78814.0
2025-05-28 10:30:00,224.3,224.31,223.86,223.88,48990.0,222.9522,222.9621,222.5148,222.5347,48990.0
2025-05-28 10:40:00,223.94,224.08,223.7,223.82,19218.0,222.5944,222.7335,222.3558,222.4751,19218.0
2025-05-28 10:50:00,223.79,223.88,223.55,223.84,16393.0,222.4453,222.5347,222.2067,222.495,16393.0
2025-05-28 11:00:00,223.84,224.0,223.79,223.84,19663.0,222.495,222.654,222.4453,222.495,19663.0
2025-05-28 11:10:00,223.84,223.84,223.36,223.59,26223.0,222.495,222.495,222.0178,222.2465,26223.0
2025-05-28 11:20:00,223.63,223.67,223.14,223.14,12729.0,222.2862,222.326,221.7992,221.7992,12729.0
2025-05-28 11:30:00,223.14,223.3,223.1,223.26,19225.0,221.7992,221.9582,221.7594,221.9184,19225.0
2025-05-28 11:40:00,223.26,223.52,223.23,223.52,11054.0,221.9184,222.1769,221.8886,222.1769,11054.0
2025-05-28 11:50:00,223.53,223.57,223.26,223.26,12399.0,222.1868,222.2266,221.9184,221.9184,12399.0
2025-05-28 12:00:00,223.26,223.59,223.26,223.58,10300.0,221.9184,222.2465,221.9184,222.2365,10300.0
2025-05-28 12:10:00,223.59,223.6,223.33,223.33,8274.0,222.2465,222.2564,221.988,221.988,8274.0
2025-05-28 12:20:00,223.32,223.37,223.13,223.24,11834.0,221.9781,222.0278,221.7892,221.8986,11834.0
2025-05-28 12:30:00,223.28,223.5,223.17,223.34,10915.0,221.9383,222.157,221.829,221.998,10915.0
2025-05-28 12:40:00,223.4,223.65,223.28,223.55,14690.0,222.0576,222.3061,221.9383,222.2067,14690.0
2025-05-28 12:50:00,223.62,223.69,223.43,223.62,7490.0,222.2763,222.3459,222.0874,222.2763,7490.0
2025-05-28 13:00:00,223.63,223.73,223.53,223.57,26196.0,222.2862,222.3856,222.1868,222.2266,26196.0
2025-05-28 13:10:00,223.57,223.68,223.51,223.59,16959.0,222.2266,222.3359,222.1669,222.2465,16959.0
2025-05-28 13:20:00,223.53,223.57,223.17,223.25,10701.0,222.1868,222.2266,221.829,221.9085,10701.0
2025-05-28 13:30:00,223.25,223.28,222.97,223.09,12914.0,221.9085,221.9383,221.6302,221.7495,12914.0
2025-05-28 13:40:00,223.11,223.11,222.87,222.99,8975.0,221.7693,221.7693,221.5308,221.6501,8975.0
2025-05-28 13:50:00,222.97,223.09,222.83,223.06,16722.0,221.6302,221.7495,221.491,221.7196,16722.0
2025-05-28 14:00:00,223.06,223.21,223.0,223.05,41328.0,221.7196,221.8687,221.66,221.7097,41328.0
2025-05-28 14:10:00,223.09,223.25,223.02,223.02,17233.0,221.7495,221.9085,221.6799,221.6799,17233.0
2025-05-28 14:20:00,223.06,223.15,222.88,223.15,24063.0,221.7196,221.8091,221.5407,221.8091,24063.0
2025-05-28 14:30:00,223.14,223.2,223.02,223.02,20630.0,221.7992,221.8588,221.6799,221.6799,20630.0
2025-05-28 14:40:00,223.01,223.08,222.95,223.03,21298.0,221.6699,221.7395,221.6103,221.6898,21298.0
2025-05-28 14:50:00,223.01,223.01,222.16,222.82,42496.0,221.6699,221.6699,220.825,221.4811,42496.0
2025-05-28 15:00:00,222.78,223.16,222.71,223.04,34155.0,221.4413,221.819,221.3717,221.6998,34155.0
2025-05-28 15:10:00,223.03,223.12,222.75,222.98,44079.0,221.6898,221.7793,221.4115,221.6401,44079.0
2025-05-28 15:20:00,222.91,222.92,222.72,222.73,20084.0,221.5705,221.5805,221.3817,221.3916,20084.0
2025-05-28 15:30:00,222.7,222.75,222.46,222.57,25797.0,221.3618,221.4115,221.1232,221.2326,25797.0
2025-05-28 15:40:00,222.59,222.76,222.44,222.52,43367.0,221.2525,221.4214,221.1034,221.1829,43367.0
2025-05-28 15:50:00,222.51,222.55,221.96,222.19,370921.0,221.1729,221.2127,220.6262,220.8549,370921.0
2025-05-29 09:30:00,222.44,223.59,221.24,221.98,97169.0,221.1034,222.2465,219.9106,220.6461,97169.0
2025-05-29 09:40:00,221.98,222.17,220.91,221.6,73606.0,220.6461,220.835,219.5826,220.2684,73606.0
2025-05-29 09:50:00,221.65,222.68,221.52,222.31,96694.0,220.3181,221.3419,220.1889,220.9741,96694.0
2025-05-29 10:00:00,222.26,222.55,221.69,221.81,60825.0,220.9244,221.2127,220.3579,220.4772,60825.0
2025-05-29 10:10:00,221.89,222.39,221.74,222.06,29212.0,220.5567,221.0537,220.4076,220.7256,29212.0
2025-05-29 10:20:00,221.98,221.98,221.61,221.76,49214.0,220.6461,220.6461,220.2784,220.4275,49214.0
2025-05-29 10:30:00,221.76,221.88,221.3,221.66,49241.0,220.4275,220.5467,219.9702,220.3281,49241.0
2025-05-29 10:40:00,221.59,221.74,221.41,221.66,30139.0,220.2585,220.4076,220.0796,220.3281,30139.0
2025-05-29 10:50:00,221.71,221.92,221.47,221.87,35532.0,220.3778,220.5865,220.1392,220.5368,35532.0
2025-05-29 11:00:00,221.87,221.87,221.35,221.53,25772.0,220.5368,220.5368,220.0199,220.1988,25772.0
2025-05-29 11:10:00,221.45,221.61,221.12,221.24,22316.0,220.1193,220.2784,219.7913,219.9106,22316.0
2025-05-29 11:20:00,221.21,221.46,221.21,221.41,16949.0,219.8808,220.1293,219.8808,220.0796,16949.0
2025-05-29 11:30:00,221.37,221.4,220.75,220.93,23776.0,220.0398,220.0696,219.4235,219.6024,23776.0
2025-05-29 11:40:00,220.87,221.04,220.71,220.72,20588.0,219.5428,219.7118,219.3838,219.3937,20588.0
2025-05-29 11:50:00,220.76,220.91,219.95,220.11,38532.0,219.4335,219.5826,218.6283,218.7874,38532.0
2025-05-29 12:00:00,220.08,220.47,219.77,220.26,19640.0,218.7575,219.1452,218.4494,218.9365,19640.0
2025-05-29 12:10:00,220.22,221.2,220.21,221.2,24485.0,218.8967,219.8708,218.8868,219.8708,24485.0
2025-05-29 12:20:00,221.16,221.25,220.95,221.22,18975.0,219.8311,219.9205,219.6223,219.8907,18975.0
2025-05-29 12:30:00,221.22,221.39,221.22,221.33,25126.0,219.8907,220.0597,219.8907,220.0,25126.0
2025-05-29 12:40:00,221.33,221.55,221.28,221.29,18625.0,220.0,220.2187,219.9503,219.9603,18625.0
2025-05-29 12:50:00,221.33,221.67,221.2,221.53,22760.0,220.0,220.338,219.8708,220.1988,22760.0
2025-05-29 13:00:00,221.56,221.65,221.32,221.37,36551.0,220.2287,220.3181,219.9901,220.0398,36551.0
2025-05-29 13:10:00,221.42,221.8,221.35,221.72,22650.0,220.0895,220.4672,220.0199,220.3877,22650.0
2025-05-29 13:20:00,221.75,222.19,221.72,222.04,17417.0,220.4175,220.8549,220.3877,220.7058,17417.0
2025-05-29 13:30:00,221.99,222.19,221.93,222.13,18175.0,220.6561,220.8549,220.5964,220.7952,18175.0
2025-05-29 13:40:00,222.17,222.32,221.86,221.87,23663.0,220.835,220.9841,220.5269,220.5368,23663.0
2025-05-29 13:50:00,221.92,222.01,221.67,221.68,18023.0,220.5865,220.6759,220.338,220.3479,18023.0
2025-05-29 14:00:00,221.77,222.01,221.75,221.84,14367.0,220.4374,220.6759,220.4175,220.507,14367.0
2025-05-29 14:10:00,221.8,221.93,221.54,221.54,14544.0,220.4672,220.5964,220.2088,220.2088,14544.0
2025-05-29 14:20:00,221.54,221.89,221.43,221.87,15529.0,220.2088,220.5567,220.0994,220.5368,15529.0
2025-05-29 14:30:00,221.89,222.06,221.8,221.99,26407.0,220.5567,220.7256,220.4672,220.6561,26407.0
2025-05-29 14:40:00,221.96,222.21,221.95,222.14,39535.0,220.6262,220.8747,220.6163,220.8052,39535.0
2025-05-29 14:50:00,222.14,222.17,221.8,221.99,45995.0,220.8052,220.835,220.4672,220.6561,45995.0
2025-05-29 15:00:00,222.02,222.14,221.78,221.83,60764.0,220.6859,220.8052,220.4473,220.497,60764.0
2025-05-29 15:10:00,221.86,221.94,221.77,221.89,42097.0,220.5269,220.6064,220.4374,220.5567,42097.0
2025-05-29 15:20:00,221.86,222.0,221.81,221.84,45627.0,220.5269,220.666,220.4772,220.507,45627.0
2025-05-29 15:30:00,221.8,222.21,221.8,222.0,78419.0,220.4672,220.8747,220.4672,220.666,78419.0
2025-05-29 15:40:00,222.02,222.42,221.95,222.26,97304.0,220.6859,221.0835,220.6163,220.9244,97304.0
2025-05-29 15:50:00,222.3,222.6,221.95,222.58,173401.0,220.9642,221.2624,220.6163,221.2425,173401.0
2025-05-30 09:30:00,220.92,221.6,220.46,220.81,55234.0,220.92,221.6,220.46,220.81,55234.0
2025-05-30 09:40:00,220.8,221.07,220.54,220.54,38620.0,220.8,221.07,220.54,220.54,38620.0
2025-05-30 09:50:00,220.47,221.42,220.46,221.13,37378.0,220.47,221.42,220.46,221.13,37378.0
2025-05-30 10:00:00,221.13,221.95,221.05,221.93,44253.0,221.13,221.95,221.05,221.93,44253.0
2025-05-30 10:10:00,221.9,222.14,221.49,221.6,32674.0,221.9,222.14,221.49,221.6,32674.0
2025-05-30 10:20:00,221.52,221.52,221.12,221.44,11318.0,221.52,221.52,221.12,221.44,11318.0
2025-05-30 10:30:00,221.46,221.62,221.3,221.51,15419.0,221.46,221.62,221.3,221.51,15419.0
2025-05-30 10:40:00,221.5,221.5,220.99,221.21,21900.0,221.5,221.5,220.99,221.21,21900.0
2025-05-30 10:50:00,221.15,221.32,220.99,221.11,27209.0,221.15,221.32,220.99,221.11,27209.0
2025-05-30 11:00:00,221.07,221.47,221.05,221.36,19662.0,221.07,221.47,221.05,221.36,19662.0
2025-05-30 11:10:00,221.38,221.57,221.18,221.23,18956.0,221.38,221.57,221.18,221.23,18956.0
2025-05-30 11:20:00,221.25,221.48,221.15,221.26,30118.0,221.25,221.48,221.15,221.26,30118.0
2025-05-30 11:30:00,221.25,221.31,220.8,220.99,18816.0,221.25,221.31,220.8,220.99,18816.0
2025-05-30 11:40:00,220.95,221.06,220.64,221.04,24599.0,220.95,221.06,220.64,221.04,24599.0
2025-05-30 11:50:00,221.06,221.23,221.05,221.09,15237.0,221.06,221.23,221.05,221.09,15237.0
2025-05-30 12:00:00,221.13,221.32,221.0,221.27,18561.0,221.13,221.32,221.0,221.27,18561.0
2025-05-30 12:10:00,221.3,221.4,220.84,220.97,14473.0,221.3,221.4,220.84,220.97,14473.0
2025-05-30 12:20:00,220.95,221.09,220.49,220.67,28676.0,220.95,221.09,220.49,220.67,28676.0
2025-05-30 12:30:00,220.68,221.11,220.3,221.11,20006.0,220.68,221.11,220.3,221.11,20006.0
2025-05-30 12:40:00,221.06,221.18,220.48,220.7,15986.0,221.06,221.18,220.48,220.7,15986.0
2025-05-30 12:50:00,220.67,220.88,220.55,220.79,14447.0,220.67,220.88,220.55,220.79,14447.0
2025-05-30 13:00:00,220.75,221.13,220.69,221.06,14230.0,220.75,221.13,220.69,221.06,14230.0
2025-05-30 13:10:00,221.11,221.2,220.93,221.2,27995.0,221.11,221.2,220.93,221.2,27995.0
2025-05-30 13:20:00,221.22,221.23,221.01,221.13,10139.0,221.22,221.23,221.01,221.13,10139.0
2025-05-30 13:30:00,221.24,221.68,221.15,221.48,26253.0,221.24,221.68,221.15,221.48,26253.0
2025-05-30 13:40:00,221.48,221.51,221.31,221.41,14979.0,221.48,221.51,221.31,221.41,14979.0
2025-05-30 13:50:00,221.42,221.73,221.41,221.43,27602.0,221.42,221.73,221.41,221.43,27602.0
2025-05-30 14:00:00,221.44,221.79,221.44,221.74,39827.0,221.44,221.79,221.44,221.74,39827.0
2025-05-30 14:10:00,221.75,221.88,221.4,221.71,48502.0,221.75,221.88,221.4,221.71,48502.0
2025-05-30 14:20:00,221.62,221.8,221.39,221.64,58462.0,221.62,221.8,221.39,221.64,58462.0
2025-05-30 14:30:00,221.66,221.74,221.5,221.64,36278.0,221.66,221.74,221.5,221.64,36278.0
2025-05-30 14:40:00,221.66,221.94,221.55,221.92,16240.0,221.66,221.94,221.55,221.92,16240.0
2025-05-30 14:50:00,221.93,222.11,221.92,222.08,14737.0,221.93,222.11,221.92,222.08,14737.0
2025-05-30 15:00:00,222.12,222.29,222.11,222.16,17253.0,222.12,222.29,222.11,222.16,17253.0
2025-05-30 15:10:00,222.15,222.33,222.1,222.28,38217.0,222.15,222.33,222.1,222.28,38217.0
2025-05-30 15:20:00,222.27,222.43,222.16,222.3,40519.0,222.27,222.43,222.16,222.3,40519.0
2025-05-30 15:30:00,222.31,222.57,222.05,222.15,52349.0,222.31,222.57,222.05,222.15,52349.0
2025-05-30 15:40:00,222.16,222.16,221.79,221.86,56045.0,222.16,222.16,221.79,221.86,56045.0
2025-05-30 15:50:00,221.82,222.12,221.32,221.62,267003.0,221.82,222.12,221.32,221.62,267003.0
2025-06-02 09:30:00,218.78,220.0,217.48,218.49,167830.0,218.78,220.0,217.48,218.49,167830.0
2025-06-02 09:40:00,218.37,219.44,218.35,219.28,44578.0,218.37,219.44,218.35,219.28,44578.0
2025-06-02 09:50:00,219.26,219.28,217.97,218.3,103814.0,219.26,219.28,217.97,218.3,103814.0
2025-06-02 10:00:00,218.21,219.95,217.39,217.84,122026.0,218.21,219.95,217.39,217.84,122026.0
2025-06-02 10:10:00,217.85,218.71,217.85,218.63,51149.0,217.85,218.71,217.85,218.63,51149.0
2025-06-02 10:20:00,218.63,219.25,218.63,218.86,34595.0,218.63,219.25,218.63,218.86,34595.0
2025-06-02 10:30:00,218.81,219.27,218.64,218.71,36170.0,218.81,219.27,218.64,218.71,36170.0
2025-06-02 10:40:00,218.71,218.77,218.19,218.53,33953.0,218.71,218.77,218.19,218.53,33953.0
2025-06-02 10:50:00,218.52,218.72,218.37,218.66,27159.0,218.52,218.72,218.37,218.66,27159.0
2025-06-02 11:00:00,218.59,218.95,218.59,218.72,27059.0,218.59,218.95,218.59,218.72,27059.0
2025-06-02 11:10:00,218.72,218.88,218.66,218.84,29191.0,218.72,218.88,218.66,218.84,29191.0
2025-06-02 11:20:00,218.87,219.01,218.54,218.65,39430.0,218.87,219.01,218.54,218.65,39430.0
2025-06-02 11:30:00,218.68,218.88,218.41,218.53,16958.0,218.68,218.88,218.41,218.53,16958.0
2025-06-02 11:40:00,218.48,219.02,218.43,218.93,21118.0,218.48,219.02,218.43,218.93,21118.0
2025-06-02 11:50:00,218.94,219.04,218.72,218.88,17114.0,218.94,219.04,218.72,218.88,17114.0
2025-06-02 12:00:00,218.88,218.99,218.41,218.47,16022.0,218.88,218.99,218.41,218.47,16022.0
2025-06-02 12:10:00,218.47,218.48,218.2,218.34,18914.0,218.47,218.48,218.2,218.34,18914.0
2025-06-02 12:20:00,218.35,218.35,218.03,218.13,16601.0,218.35,218.35,218.03,218.13,16601.0
2025-06-02 12:30:00,218.16,218.41,218.04,218.14,29859.0,218.16,218.41,218.04,218.14,29859.0
2025-06-02 12:40:00,218.14,218.41,218.08,218.3,17738.0,218.14,218.41,218.08,218.3,17738.0
2025-06-02 12:50:00,218.31,218.72,218.31,218.68,25845.0,218.31,218.72,218.31,218.68,25845.0
2025-06-02 13:00:00,218.68,218.78,218.52,218.75,47297.0,218.68,218.78,218.52,218.75,47297.0
2025-06-02 13:10:00,218.77,218.92,218.67,218.82,24089.0,218.77,218.92,218.67,218.82,24089.0
2025-06-02 13:20:00,218.81,218.81,218.46,218.51,17441.0,218.81,218.81,218.46,218.51,17441.0
2025-06-02 13:30:00,218.5,218.69,218.44,218.52,27363.0,218.5,218.69,218.44,218.52,27363.0
2025-06-02 13:40:00,218.5,218.52,218.27,218.4,19045.0,218.5,218.52,218.27,218.4,19045.0
2025-06-02 13:50:00,218.37,218.64,218.3,218.62,17402.0,218.37,218.64,218.3,218.62,17402.0
2025-06-02 14:00:00,218.62,219.04,218.54,218.76,35642.0,218.62,219.04,218.54,218.76,35642.0
2025-06-02 14:10:00,218.77,219.03,218.68,218.93,24079.0,218.77,219.03,218.68,218.93,24079.0
2025-06-02 14:20:00,218.95,219.27,218.94,219.16,46981.0,218.95,219.27,218.94,219.16,46981.0
2025-06-02 14:30:00,219.17,219.28,218.95,219.25,92878.0,219.17,219.28,218.95,219.25,92878.0
2025-06-02 14:40:00,219.26,219.32,219.08,219.14,19843.0,219.26,219.32,219.08,219.14,19843.0
2025-06-02 14:50:00,219.15,219.23,219.02,219.21,27490.0,219.15,219.23,219.02,219.21,27490.0
2025-06-02 15:00:00,219.21,219.29,219.17,219.29,31309.0,219.21,219.29,219.17,219.29,31309.0
2025-06-02 15:10:00,219.27,219.28,219.06,219.2,57832.0,219.27,219.28,219.06,219.2,57832.0
2025-06-02 15:20:00,219.21,219.29,219.07,219.08,35570.0,219.21,219.29,219.07,219.08,35570.0
2025-06-02 15:30:00,219.08,219.18,218.97,219.11,61325.0,219.08,219.18,218.97,219.11,61325.0
2025-06-02 15:40:00,219.11,219.11,218.84,218.88,58588.0,219.11,219.11,218.84,218.88,58588.0
2025-06-02 15:50:00,218.91,219.08,218.77,218.88,394151.0,218.91,219.08,218.77,218.88,394151.0
2025-06-03 09:30:00,217.84,219.48,217.56,219.41,102863.0,217.84,219.48,217.56,219.41,102863.0
2025-06-03 09:40:00,219.41,219.73,219.02,219.26,98305.0,219.41,219.73,219.02,219.26,98305.0
2025-06-03 09:50:00,219.19,219.41,218.9,219.1,93787.0,219.19,219.41,218.9,219.1,93787.0
2025-06-03 10:00:00,219.26,219.41,218.63,218.67,144738.0,219.26,219.41,218.63,218.67,144738.0
2025-06-03 10:10:00,218.77,220.55,218.44,220.3,170498.0,218.77,220.55,218.44,220.3,170498.0
2025-06-03 10:20:00,220.26,220.58,220.01,220.32,36544.0,220.26,220.58,220.01,220.32,36544.0
2025-06-03 10:30:00,220.42,220.89,219.97,220.89,147095.0,220.42,220.89,219.97,220.89,147095.0
2025-06-03 10:40:00,220.86,220.86,220.33,220.73,67864.0,220.86,220.86,220.33,220.73,67864.0
2025-06-03 10:50:00,220.68,220.86,220.27,220.82,75230.0,220.68,220.86,220.27,220.82,75230.0
2025-06-03 11:00:00,220.87,221.07,220.65,220.72,52102.0,220.87,221.07,220.65,220.72,52102.0
2025-06-03 11:10:00,220.7,220.99,220.7,220.9,57005.0,220.7,220.99,220.7,220.9,57005.0
2025-06-03 11:20:00,220.91,221.31,220.85,220.97,32247.0,220.91,221.31,220.85,220.97,32247.0
2025-06-03 11:30:00,221.0,221.34,220.93,221.18,49043.0,221.0,221.34,220.93,221.18,49043.0
2025-06-03 11:40:00,221.12,221.24,220.83,221.12,71215.0,221.12,221.24,220.83,221.12,71215.0
2025-06-03 11:50:00,221.11,221.46,220.9,221.45,67988.0,221.11,221.46,220.9,221.45,67988.0
2025-06-03 12:00:00,221.42,221.71,221.31,221.41,52979.0,221.42,221.71,221.31,221.41,52979.0
2025-06-03 12:10:00,221.35,221.86,221.31,221.72,32189.0,221.35,221.86,221.31,221.72,32189.0
2025-06-03 12:20:00,221.69,221.69,221.2,221.25,71708.0,221.69,221.69,221.2,221.25,71708.0
2025-06-03 12:30:00,221.26,221.28,220.83,221.02,52698.0,221.26,221.28,220.83,221.02,52698.0
2025-06-03 12:40:00,221.01,221.44,220.86,221.25,24253.0,221.01,221.44,220.86,221.25,24253.0
2025-06-03 12:50:00,221.3,221.52,221.3,221.36,55815.0,221.3,221.52,221.3,221.36,55815.0
2025-06-03 13:00:00,221.41,221.53,221.22,221.36,51970.0,221.41,221.53,221.22,221.36,51970.0
2025-06-03 13:10:00,221.36,221.81,221.36,221.72,155220.0,221.36,221.81,221.36,221.72,155220.0
2025-06-03 13:20:00,221.8,222.02,221.71,221.88,20999.0,221.8,222.02,221.71,221.88,20999.0
2025-06-03 13:30:00,221.85,222.37,221.84,222.2,25938.0,221.85,222.37,221.84,222.2,25938.0
2025-06-03 13:40:00,222.24,222.24,221.9,222.17,75017.0,222.24,222.24,221.9,222.17,75017.0
2025-06-03 13:50:00,222.03,222.11,221.67,221.75,39131.0,222.03,222.11,221.67,221.75,39131.0
2025-06-03 14:00:00,221.83,221.92,221.51,221.89,26971.0,221.83,221.92,221.51,221.89,26971.0
2025-06-03 14:10:00,221.84,221.89,221.58,221.83,29217.0,221.84,221.89,221.58,221.83,29217.0
2025-06-03 14:20:00,221.82,221.89,221.53,221.88,47615.0,221.82,221.89,221.53,221.88,47615.0
2025-06-03 14:30:00,221.87,222.06,221.81,221.96,41085.0,221.87,222.06,221.81,221.96,41085.0
2025-06-03 14:40:00,221.96,222.11,221.81,222.02,35169.0,221.96,222.11,221.81,222.02,35169.0
2025-06-03 14:50:00,222.02,222.05,221.8,221.86,35677.0,222.02,222.05,221.8,221.86,35677.0
2025-06-03 15:00:00,221.86,221.93,221.63,221.7,49737.0,221.86,221.93,221.63,221.7,49737.0
2025-06-03 15:10:00,221.7,221.75,221.56,221.72,44196.0,221.7,221.75,221.56,221.72,44196.0
2025-06-03 15:20:00,221.72,221.72,221.21,221.31,62009.0,221.72,221.72,221.21,221.31,62009.0
2025-06-03 15:30:00,221.32,221.83,221.28,221.55,164201.0,221.32,221.83,221.28,221.55,164201.0
2025-06-03 15:40:00,221.58,221.67,221.28,221.59,249360.0,221.58,221.67,221.28,221.59,249360.0
2025-06-03 15:50:00,221.62,221.91,221.54,221.76,296050.0,221.62,221.91,221.54,221.76,296050.0
2025-06-04 09:30:00,221.85,221.93,220.99,221.33,111513.0,221.85,221.93,220.99,221.33,111513.0
2025-06-04 09:40:00,221.28,221.37,219.93,220.3,98920.0,221.28,221.37,219.93,220.3,98920.0
2025-06-04 09:50:00,220.3,220.46,219.36,219.74,76598.0,220.3,220.46,219.36,219.74,76598.0
2025-06-04 10:00:00,219.66,220.12,219.48,220.09,76049.0,219.66,220.12,219.48,220.09,76049.0
2025-06-04 10:10:00,220.09,220.21,219.83,220.09,73669.0,220.09,220.21,219.83,220.09,73669.0
2025-06-04 10:20:00,220.11,220.61,219.8,220.53,133714.0,220.11,220.61,219.8,220.53,133714.0
2025-06-04 10:30:00,220.53,220.55,220.25,220.31,44114.0,220.53,220.55,220.25,220.31,44114.0
2025-06-04 10:40:00,220.27,220.57,220.19,220.3,46651.0,220.27,220.57,220.19,220.3,46651.0
2025-06-04 10:50:00,220.32,220.45,220.11,220.45,33468.0,220.32,220.45,220.11,220.45,33468.0
2025-06-04 11:00:00,220.47,220.74,220.37,220.63,77920.0,220.47,220.74,220.37,220.63,77920.0
2025-06-04 11:10:00,220.67,221.22,220.63,221.22,62670.0,220.67,221.22,220.63,221.22,62670.0
2025-06-04 11:20:00,221.28,221.29,220.8,220.89,45158.0,221.28,221.29,220.8,220.89,45158.0
2025-06-04 11:30:00,220.89,220.98,220.68,220.96,42678.0,220.89,220.98,220.68,220.96,42678.0
2025-06-04 11:40:00,220.98,220.98,220.58,220.84,79892.0,220.98,220.98,220.58,220.84,79892.0
2025-06-04 11:50:00,220.84,220.95,220.75,220.93,45196.0,220.84,220.95,220.75,220.93,45196.0
2025-06-04 12:00:00,221.0,221.07,220.76,220.98,24849.0,221.0,221.07,220.76,220.98,24849.0
2025-06-04 12:10:00,220.99,221.1,220.75,220.85,47740.0,220.99,221.1,220.75,220.85,47740.0
2025-06-04 12:20:00,220.84,220.89,220.56,220.64,25526.0,220.84,220.89,220.56,220.64,25526.0
2025-06-04 12:30:00,220.64,220.83,220.57,220.77,45181.0,220.64,220.83,220.57,220.77,45181.0
2025-06-04 12:40:00,220.74,221.42,220.73,221.34,13319.0,220.74,221.42,220.73,221.34,13319.0
2025-06-04 12:50:00,221.42,221.43,221.15,221.28,13949.0,221.42,221.43,221.15,221.28,13949.0
2025-06-04 13:00:00,221.27,221.45,221.27,221.31,21179.0,221.27,221.45,221.27,221.31,21179.0
2025-06-04 13:10:00,221.29,221.58,221.28,221.39,54882.0,221.29,221.58,221.28,221.39,54882.0
2025-06-04 13:20:00,221.45,221.6,221.37,221.54,35513.0,221.45,221.6,221.37,221.54,35513.0
2025-06-04 13:30:00,221.54,221.88,221.45,221.78,27095.0,221.54,221.88,221.45,221.78,27095.0
2025-06-04 13:40:00,221.78,222.0,221.7,221.95,19636.0,221.78,222.0,221.7,221.95,19636.0
2025-06-04 13:50:00,221.91,221.91,221.8,221.82,25520.0,221.91,221.91,221.8,221.82,25520.0
2025-06-04 14:00:00,221.84,222.08,221.82,221.92,72483.0,221.84,222.08,221.82,221.92,72483.0
2025-06-04 14:10:00,221.92,222.04,221.82,222.01,17897.0,221.92,222.04,221.82,222.01,17897.0
2025-06-04 14:20:00,222.02,222.17,221.73,221.83,31226.0,222.02,222.17,221.73,221.83,31226.0
2025-06-04 14:30:00,221.83,221.93,221.74,221.86,24812.0,221.83,221.93,221.74,221.86,24812.0
2025-06-04 14:40:00,221.9,222.02,221.78,221.88,21969.0,221.9,222.02,221.78,221.88,21969.0
2025-06-04 14:50:00,221.88,221.97,221.77,221.86,15756.0,221.88,221.97,221.77,221.86,15756.0
2025-06-04 15:00:00,221.83,221.83,221.61,221.69,32405.0,221.83,221.83,221.61,221.69,32405.0
2025-06-04 15:10:00,221.69,221.85,221.5,221.61,32387.0,221.69,221.85,221.5,221.61,32387.0
2025-06-04 15:20:00,221.59,221.73,221.5,221.63,29968.0,221.59,221.73,221.5,221.63,29968.0
2025-06-04 15:30:00,221.63,221.7,221.33,221.34,39564.0,221.63,221.7,221.33,221.34,39564.0
2025-06-04 15:40:00,221.33,221.33,221.11,221.12,57325.0,221.33,221.33,221.11,221.12,57325.0
2025-06-04 15:50:00,221.07,221.22,220.77,220.84,238591.0,221.07,221.22,220.77,220.84,238591.0
2025-06-05 09:30:00,220.95,221.76,219.99,220.17,55770.0,220.95,221.76,219.99,220.17,55770.0
2025-06-05 09:40:00,220.02,220.57,219.87,220.57,34314.0,220.02,220.57,219.87,220.57,34314.0
2025-06-05 09:50:00,220.59,220.62,219.4,219.68,28959.0,220.59,220.62,219.4,219.68,28959.0
2025-06-05 10:00:00,219.67,219.94,219.53,219.57,21541.0,219.67,219.94,219.53,219.57,21541.0
2025-06-05 10:10:00,219.56,219.89,219.51,219.8,22987.0,219.56,219.89,219.51,219.8,22987.0
2025-06-05 10:20:00,219.8,220.41,219.72,220.39,25361.0,219.8,220.41,219.72,220.39,25361.0
2025-06-05 10:30:00,220.4,220.53,219.7,220.13,27072.0,220.4,220.53,219.7,220.13,27072.0
2025-06-05 10:40:00,220.06,220.65,219.9,220.21,30726.0,220.06,220.65,219.9,220.21,30726.0
2025-06-05 10:50:00,220.28,220.48,220.01,220.48,16684.0,220.28,220.48,220.01,220.48,16684.0
2025-06-05 11:00:00,220.46,220.78,220.35,220.42,18558.0,220.46,220.78,220.35,220.42,18558.0
2025-06-05 11:10:00,220.42,220.45,220.08,220.45,27104.0,220.42,220.45,220.08,220.45,27104.0
2025-06-05 11:20:00,220.37,220.4,220.01,220.23,21121.0,220.37,220.4,220.01,220.23,21121.0
2025-06-05 11:30:00,220.23,220.52,220.22,220.43,15120.0,220.23,220.52,220.22,220.43,15120.0
2025-06-05 11:40:00,220.38,220.49,220.27,220.39,35931.0,220.38,220.49,220.27,220.39,35931.0
2025-06-05 11:50:00,220.34,220.77,220.34,220.67,10041.0,220.34,220.77,220.34,220.67,10041.0
2025-06-05 12:00:00,220.61,220.86,220.54,220.78,19024.0,220.61,220.86,220.54,220.78,19024.0
2025-06-05 12:10:00,220.78,221.1,220.75,221.08,26935.0,220.78,221.1,220.75,221.08,26935.0
2025-06-05 12:20:00,221.09,221.12,220.82,220.9,18490.0,221.09,221.12,220.82,220.9,18490.0
2025-06-05 12:30:00,220.91,221.09,220.72,220.86,27821.0,220.91,221.09,220.72,220.86,27821.0
2025-06-05 12:40:00,220.85,220.96,220.27,220.45,15453.0,220.85,220.96,220.27,220.45,15453.0
2025-06-05 12:50:00,220.5,220.6,220.25,220.38,22595.0,220.5,220.6,220.25,220.38,22595.0
2025-06-05 13:00:00,220.43,220.66,220.25,220.62,36941.0,220.43,220.66,220.25,220.62,36941.0
2025-06-05 13:10:00,220.62,220.66,220.38,220.38,28156.0,220.62,220.66,220.38,220.38,28156.0
2025-06-05 13:20:00,220.34,220.7,220.34,220.69,37296.0,220.34,220.7,220.34,220.69,37296.0
2025-06-05 13:30:00,220.69,220.86,220.69,220.77,18405.0,220.69,220.86,220.69,220.77,18405.0
2025-06-05 13:40:00,220.77,220.79,220.57,220.59,17140.0,220.77,220.79,220.57,220.59,17140.0
2025-06-05 13:50:00,220.57,220.64,220.45,220.51,35521.0,220.57,220.64,220.45,220.51,35521.0
2025-06-05 14:00:00,220.53,220.59,220.08,220.15,18897.0,220.53,220.59,220.08,220.15,18897.0
2025-06-05 14:10:00,220.16,220.32,219.79,220.27,19026.0,220.16,220.32,219.79,220.27,19026.0
2025-06-05 14:20:00,220.26,220.51,220.22,220.41,12712.0,220.26,220.51,220.22,220.41,12712.0
2025-06-05 14:30:00,220.36,220.66,220.3,220.62,38942.0,220.36,220.66,220.3,220.62,38942.0
2025-06-05 14:40:00,220.65,220.91,220.58,220.84,13572.0,220.65,220.91,220.58,220.84,13572.0
2025-06-05 14:50:00,220.82,221.1,220.78,221.08,13791.0,220.82,221.1,220.78,221.08,13791.0
2025-06-05 15:00:00,221.0,221.21,220.87,221.0,16270.0,221.0,221.21,220.87,221.0,16270.0
2025-06-05 15:10:00,221.0,221.06,220.15,220.31,24748.0,221.0,221.06,220.15,220.31,24748.0
2025-06-05 15:20:00,220.35,220.58,220.08,220.45,22017.0,220.35,220.58,220.08,220.45,22017.0
2025-06-05 15:30:00,220.46,221.02,220.43,220.95,31480.0,220.46,221.02,220.43,220.95,31480.0
2025-06-05 15:40:00,220.97,221.14,220.76,220.86,54951.0,220.97,221.14,220.76,220.86,54951.0
2025-06-05 15:50:00,220.86,220.87,220.2,220.66,201450.0,220.86,220.87,220.2,220.66,201450.0
2025-06-06 09:30:00,222.97,224.16,222.85,223.74,92022.0,222.97,224.16,222.85,223.74,92022.0
2025-06-06 09:40:00,223.93,224.01,223.38,223.53,60947.0,223.93,224.01,223.38,223.53,60947.0
2025-06-06 09:50:00,223.4,224.01,223.17,223.79,66687.0,223.4,224.01,223.17,223.79,66687.0
2025-06-06 10:00:00,223.79,223.87,223.46,223.58,50602.0,223.79,223.87,223.46,223.58,50602.0
2025-06-06 10:10:00,223.52,223.55,222.71,223.01,29009.0,223.52,223.55,222.71,223.01,29009.0
2025-06-06 10:20:00,223.0,223.38,222.91,223.2,44011.0,223.0,223.38,222.91,223.2,44011.0
2025-06-06 10:30:00,223.2,223.2,222.61,222.69,22642.0,223.2,223.2,222.61,222.69,22642.0
2025-06-06 10:40:00,222.64,222.76,222.47,222.59,45633.0,222.64,222.76,222.47,222.59,45633.0
2025-06-06 10:50:00,222.62,222.83,222.5,222.63,24848.0,222.62,222.83,222.5,222.63,24848.0
2025-06-06 11:00:00,222.58,223.0,222.5,222.87,41511.0,222.58,223.0,222.5,222.87,41511.0
2025-06-06 11:10:00,222.88,222.92,222.21,222.33,42809.0,222.88,222.92,222.21,222.33,42809.0
2025-06-06 11:20:00,222.22,223.17,222.15,223.13,66679.0,222.22,223.17,222.15,223.13,66679.0
2025-06-06 11:30:00,223.21,223.68,223.17,223.26,25465.0,223.21,223.68,223.17,223.26,25465.0
2025-06-06 11:40:00,223.27,223.31,223.06,223.07,17275.0,223.27,223.31,223.06,223.07,17275.0
2025-06-06 11:50:00,223.12,223.36,223.05,223.21,20192.0,223.12,223.36,223.05,223.21,20192.0
2025-06-06 12:00:00,223.21,223.52,223.2,223.48,8103.0,223.21,223.52,223.2,223.48,8103.0
2025-06-06 12:10:00,223.49,223.68,223.4,223.64,9827.0,223.49,223.68,223.4,223.64,9827.0
2025-06-06 12:20:00,223.62,223.82,223.53,223.7,15915.0,223.62,223.82,223.53,223.7,15915.0
2025-06-06 12:30:00,223.7,223.85,223.53,223.56,11513.0,223.7,223.85,223.53,223.56,11513.0
2025-06-06 12:40:00,223.54,223.69,223.49,223.69,11756.0,223.54,223.69,223.49,223.69,11756.0
2025-06-06 12:50:00,223.69,223.69,223.13,223.26,35480.0,223.69,223.69,223.13,223.26,35480.0
2025-06-06 13:00:00,223.28,223.31,222.79,222.88,14097.0,223.28,223.31,222.79,222.88,14097.0
2025-06-06 13:10:00,222.93,222.95,222.71,222.91,9599.0,222.93,222.95,222.71,222.91,9599.0
2025-06-06 13:20:00,222.99,223.07,222.74,222.75,6772.0,222.99,223.07,222.74,222.75,6772.0
2025-06-06 13:30:00,222.81,222.92,222.7,222.81,8027.0,222.81,222.92,222.7,222.81,8027.0
2025-06-06 13:40:00,222.83,222.97,222.74,222.9,10512.0,222.83,222.97,222.74,222.9,10512.0
2025-06-06 13:50:00,222.92,222.93,222.62,222.78,10597.0,222.92,222.93,222.62,222.78,10597.0
2025-06-06 14:00:00,222.81,223.18,222.81,223.15,13160.0,222.81,223.18,222.81,223.15,13160.0
2025-06-06 14:10:00,223.15,223.27,223.09,223.27,11143.0,223.15,223.27,223.09,223.27,11143.0
2025-06-06 14:20:00,223.27,223.3,223.05,223.05,31350.0,223.27,223.3,223.05,223.05,31350.0
2025-06-06 14:30:00,223.08,223.53,223.05,223.32,27594.0,223.08,223.53,223.05,223.32,27594.0
2025-06-06 14:40:00,223.36,223.44,223.17,223.27,15067.0,223.36,223.44,223.17,223.27,15067.0
2025-06-06 14:50:00,223.24,223.31,223.12,223.12,14605.0,223.24,223.31,223.12,223.12,14605.0
2025-06-06 15:00:00,223.11,223.48,223.09,223.33,15384.0,223.11,223.48,223.09,223.33,15384.0
2025-06-06 15:10:00,223.33,223.42,223.3,223.41,17249.0,223.33,223.42,223.3,223.41,17249.0
2025-06-06 15:20:00,223.36,223.36,223.16,223.21,16604.0,223.36,223.36,223.16,223.21,16604.0
2025-06-06 15:30:00,223.18,223.33,223.12,223.18,21452.0,223.18,223.33,223.12,223.18,21452.0
2025-06-06 15:40:00,223.17,223.5,223.17,223.39,32402.0,223.17,223.5,223.17,223.39,32402.0
2025-06-06 15:50:00,223.43,223.6,223.29,223.39,207636.0,223.43,223.6,223.29,223.39,207636.0
2025-06-09 09:30:00,223.97,225.13,223.74,224.82,57394.0,223.97,225.13,223.74,224.82,57394.0
2025-06-09 09:40:00,224.87,225.26,224.27,224.28,43240.0,224.87,225.26,224.27,224.28,43240.0
2025-06-09 09:50:00,224.28,224.28,223.49,224.19,24689.0,224.28,224.28,223.49,224.19,24689.0
2025-06-09 10:00:00,224.24,224.43,223.92,224.07,48958.0,224.24,224.43,223.92,224.07,48958.0
2025-06-09 10:10:00,224.08,224.39,223.56,223.56,26662.0,224.08,224.39,223.56,223.56,26662.0
2025-06-09 10:20:00,223.69,223.95,223.61,223.73,20119.0,223.69,223.95,223.61,223.73,20119.0
2025-06-09 10:30:00,223.79,223.87,223.6,223.86,19964.0,223.79,223.87,223.6,223.86,19964.0
2025-06-09 10:40:00,223.87,223.94,223.3,223.34,20499.0,223.87,223.94,223.3,223.34,20499.0
2025-06-09 10:50:00,223.36,223.96,223.25,223.9,21974.0,223.36,223.96,223.25,223.9,21974.0
2025-06-09 11:00:00,223.9,224.03,223.71,223.74,34065.0,223.9,224.03,223.71,223.74,34065.0
2025-06-09 11:10:00,223.78,224.1,223.67,224.07,13854.0,223.78,224.1,223.67,224.07,13854.0
2025-06-09 11:20:00,224.11,224.15,223.65,223.78,19503.0,224.11,224.15,223.65,223.78,19503.0
2025-06-09 11:30:00,223.78,223.99,223.74,223.97,19468.0,223.78,223.99,223.74,223.97,19468.0
2025-06-09 11:40:00,224.03,224.22,223.97,224.19,21383.0,224.03,224.22,223.97,224.19,21383.0
2025-06-09 11:50:00,224.2,224.25,224.05,224.12,22741.0,224.2,224.25,224.05,224.12,22741.0
2025-06-09 12:00:00,224.1,224.21,223.78,223.96,15474.0,224.1,224.21,223.78,223.96,15474.0
2025-06-09 12:10:00,223.92,224.16,223.92,223.99,14845.0,223.92,224.16,223.92,223.99,14845.0
2025-06-09 12:20:00,223.99,224.14,223.89,224.09,16764.0,223.99,224.14,223.89,224.09,16764.0
2025-06-09 12:30:00,224.15,224.26,224.04,224.13,20421.0,224.15,224.26,224.04,224.13,20421.0
2025-06-09 12:40:00,224.08,224.43,224.08,224.43,9698.0,224.08,224.43,224.08,224.43,9698.0
2025-06-09 12:50:00,224.46,224.66,224.44,224.53,13766.0,224.46,224.66,224.44,224.53,13766.0
2025-06-09 13:00:00,224.53,224.61,224.48,224.52,13811.0,224.53,224.61,224.48,224.52,13811.0
2025-06-09 13:10:00,224.56,224.89,224.54,224.75,11093.0,224.56,224.89,224.54,224.75,11093.0
2025-06-09 13:20:00,224.75,224.99,224.74,224.96,11438.0,224.75,224.99,224.74,224.96,11438.0
2025-06-09 13:30:00,224.96,225.05,224.94,224.94,15594.0,224.96,225.05,224.94,224.94,15594.0
2025-06-09 13:40:00,224.93,225.0,224.85,224.98,12017.0,224.93,225.0,224.85,224.98,12017.0
2025-06-09 13:50:00,225.01,225.16,224.88,225.03,13604.0,225.01,225.16,224.88,225.03,13604.0
2025-06-09 14:00:00,225.01,225.1,224.71,224.9,17875.0,225.01,225.1,224.71,224.9,17875.0
2025-06-09 14:10:00,224.9,225.14,224.89,225.14,11197.0,224.9,225.14,224.89,225.14,11197.0
2025-06-09 14:20:00,225.16,225.24,225.0,225.1,20046.0,225.16,225.24,225.0,225.1,20046.0
2025-06-09 14:30:00,225.11,225.21,224.97,224.97,14997.0,225.11,225.21,224.97,224.97,14997.0
2025-06-09 14:40:00,224.98,224.98,224.86,224.87,24078.0,224.98,224.98,224.86,224.87,24078.0
2025-06-09 14:50:00,224.87,225.07,224.87,224.93,19453.0,224.87,225.07,224.87,224.93,19453.0
2025-06-09 15:00:00,224.9,224.96,224.82,224.9,23250.0,224.9,224.96,224.82,224.9,23250.0
2025-06-09 15:10:00,224.93,224.99,224.73,224.79,40235.0,224.93,224.99,224.73,224.79,40235.0
2025-06-09 15:20:00,224.76,224.77,224.44,224.54,22642.0,224.76,224.77,224.44,224.54,22642.0
2025-06-09 15:30:00,224.52,224.55,224.23,224.42,27882.0,224.52,224.55,224.23,224.42,27882.0
2025-06-09 15:40:00,224.44,224.58,224.32,224.52,39193.0,224.44,224.58,224.32,224.52,39193.0
2025-06-09 15:50:00,224.53,224.59,224.0,224.06,197915.0,224.53,224.59,224.0,224.06,197915.0
2025-06-10 09:30:00,224.5,224.63,223.35,223.52,65260.0,224.5,224.63,223.35,223.52,65260.0
2025-06-10 09:40:00,223.67,223.99,223.48,223.66,32848.0,223.67,223.99,223.48,223.66,32848.0
2025-06-10 09:50:00,223.75,224.62,223.75,224.57,20224.0,223.75,224.62,223.75,224.57,20224.0
2025-06-10 10:00:00,224.59,225.15,224.42,224.98,25543.0,224.59,225.15,224.42,224.98,25543.0
2025-06-10 10:10:00,225.03,225.57,225.0,225.45,15955.0,225.03,225.57,225.0,225.45,15955.0
2025-06-10 10:20:00,225.43,225.7,225.29,225.57,25190.0,225.43,225.7,225.29,225.57,25190.0
2025-06-10 10:30:00,225.63,227.34,225.55,226.48,86091.0,225.63,227.34,225.55,226.48,86091.0
2025-06-10 10:40:00,226.36,227.7,226.24,227.48,67284.0,226.36,227.7,226.24,227.48,67284.0
2025-06-10 10:50:00,227.49,227.83,226.89,227.22,42865.0,227.49,227.83,226.89,227.22,42865.0
2025-06-10 11:00:00,227.21,229.03,227.17,228.49,97539.0,227.21,229.03,227.17,228.49,97539.0
2025-06-10 11:10:00,228.46,229.2,226.74,227.0,115156.0,228.46,229.2,226.74,227.0,115156.0
2025-06-10 11:20:00,226.93,227.61,226.18,227.03,115323.0,226.93,227.61,226.18,227.03,115323.0
2025-06-10 11:30:00,227.12,227.55,226.72,227.34,40433.0,227.12,227.55,226.72,227.34,40433.0
2025-06-10 11:40:00,227.3,227.92,227.11,227.72,55749.0,227.3,227.92,227.11,227.72,55749.0
2025-06-10 11:50:00,227.75,227.81,227.46,227.73,22141.0,227.75,227.81,227.46,227.73,22141.0
2025-06-10 12:00:00,227.73,228.06,227.22,227.23,14147.0,227.73,228.06,227.22,227.23,14147.0
2025-06-10 12:10:00,227.29,227.55,227.28,227.33,11133.0,227.29,227.55,227.28,227.33,11133.0
2025-06-10 12:20:00,227.29,227.46,227.09,227.31,20468.0,227.29,227.46,227.09,227.31,20468.0
2025-06-10 12:30:00,227.29,227.63,227.24,227.53,18582.0,227.29,227.63,227.24,227.53,18582.0
2025-06-10 12:40:00,227.58,227.88,227.38,227.82,11506.0,227.58,227.88,227.38,227.82,11506.0
2025-06-10 12:50:00,227.83,228.0,227.63,227.67,9028.0,227.83,228.0,227.63,227.67,9028.0
2025-06-10 13:00:00,227.68,227.73,227.41,227.68,8889.0,227.68,227.73,227.41,227.68,8889.0
2025-06-10 13:10:00,227.7,227.9,227.53,227.71,12610.0,227.7,227.9,227.53,227.71,12610.0
2025-06-10 13:20:00,227.73,227.74,227.41,227.58,15205.0,227.73,227.74,227.41,227.58,15205.0
2025-06-10 13:30:00,227.51,227.51,227.2,227.25,4632.0,227.51,227.51,227.2,227.25,4632.0
2025-06-10 13:40:00,227.19,227.2,226.8,226.92,7034.0,227.19,227.2,226.8,226.92,7034.0
2025-06-10 13:50:00,226.88,227.1,226.79,226.84,7873.0,226.88,227.1,226.79,226.84,7873.0
2025-06-10 14:00:00,226.78,226.79,226.46,226.54,23544.0,226.78,226.79,226.46,226.54,23544.0
2025-06-10 14:10:00,226.52,226.55,225.86,226.01,14446.0,226.52,226.55,225.86,226.01,14446.0
2025-06-10 14:20:00,226.06,226.11,225.59,225.69,8561.0,226.06,226.11,225.59,225.69,8561.0
2025-06-10 14:30:00,225.64,225.93,225.55,225.84,18268.0,225.64,225.93,225.55,225.84,18268.0
2025-06-10 14:40:00,225.84,226.08,225.67,225.99,14624.0,225.84,226.08,225.67,225.99,14624.0
2025-06-10 14:50:00,225.98,226.4,225.9,226.24,55340.0,225.98,226.4,225.9,226.24,55340.0
2025-06-10 15:00:00,226.29,226.41,226.06,226.19,42121.0,226.29,226.41,226.06,226.19,42121.0
2025-06-10 15:10:00,226.21,226.33,226.12,226.24,27325.0,226.21,226.33,226.12,226.24,27325.0
2025-06-10 15:20:00,226.24,226.31,225.98,226.02,10563.0,226.24,226.31,225.98,226.02,10563.0
2025-06-10 15:30:00,225.99,226.38,225.89,226.18,20796.0,225.99,226.38,225.89,226.18,20796.0
2025-06-10 15:40:00,226.17,226.34,226.03,226.16,26896.0,226.17,226.34,226.03,226.16,26896.0
2025-06-10 15:50:00,226.2,226.76,226.09,226.6,192854.0,226.2,226.76,226.09,226.6,192854.0
2025-06-11 09:30:00,227.02,227.02,225.68,226.17,42821.0,227.02,227.02,225.68,226.17,42821.0
2025-06-11 09:40:00,226.24,226.24,225.4,225.68,33579.0,226.24,226.24,225.4,225.68,33579.0
2025-06-11 09:50:00,225.55,226.25,225.02,226.16,21572.0,225.55,226.25,225.02,226.16,21572.0
2025-06-11 10:00:00,226.15,226.16,225.11,225.58,33965.0,226.15,226.16,225.11,225.58,33965.0
2025-06-11 10:10:00,225.56,225.68,225.35,225.53,17512.0,225.56,225.68,225.35,225.53,17512.0
2025-06-11 10:20:00,225.6,225.81,225.23,225.58,22842.0,225.6,225.81,225.23,225.58,22842.0
2025-06-11 10:30:00,225.59,225.78,225.42,225.68,18103.0,225.59,225.78,225.42,225.68,18103.0
2025-06-11 10:40:00,225.57,225.62,224.91,225.29,48054.0,225.57,225.62,224.91,225.29,48054.0
2025-06-11 10:50:00,225.29,225.49,224.63,225.25,33515.0,225.29,225.49,224.63,225.25,33515.0
2025-06-11 11:00:00,225.21,225.48,225.13,225.2,14751.0,225.21,225.48,225.13,225.2,14751.0
2025-06-11 11:10:00,225.15,225.42,225.09,225.42,17635.0,225.15,225.42,225.09,225.42,17635.0
2025-06-11 11:20:00,225.43,225.58,225.24,225.28,35613.0,225.43,225.58,225.24,225.28,35613.0
2025-06-11 11:30:00,225.27,225.42,224.98,225.08,17238.0,225.27,225.42,224.98,225.08,17238.0
2025-06-11 11:40:00,225.08,225.59,225.04,225.16,20433.0,225.08,225.59,225.04,225.16,20433.0
2025-06-11 11:50:00,225.21,225.65,225.16,225.43,19852.0,225.21,225.65,225.16,225.43,19852.0
2025-06-11 12:00:00,225.49,225.57,224.95,225.13,9507.0,225.49,225.57,224.95,225.13,9507.0
2025-06-11 12:10:00,225.13,225.48,225.0,225.06,37411.0,225.13,225.48,225.0,225.06,37411.0
2025-06-11 12:20:00,225.07,225.35,225.04,225.27,8966.0,225.07,225.35,225.04,225.27,8966.0
2025-06-11 12:30:00,225.34,225.51,225.07,225.14,12417.0,225.34,225.51,225.07,225.14,12417.0
2025-06-11 12:40:00,225.14,225.48,225.12,225.33,11104.0,225.14,225.48,225.12,225.33,11104.0
2025-06-11 12:50:00,225.35,225.55,225.27,225.45,8751.0,225.35,225.55,225.27,225.45,8751.0
2025-06-11 13:00:00,225.41,225.64,225.33,225.64,9512.0,225.41,225.64,225.33,225.64,9512.0
2025-06-11 13:10:00,225.66,225.77,225.59,225.7,13131.0,225.66,225.77,225.59,225.7,13131.0
2025-06-11 13:20:00,225.76,226.18,225.69,226.18,22909.0,225.76,226.18,225.69,226.18,22909.0
2025-06-11 13:30:00,226.15,226.19,225.87,226.01,16515.0,226.15,226.19,225.87,226.01,16515.0
2025-06-11 13:40:00,226.0,226.12,225.94,226.07,12215.0,226.0,226.12,225.94,226.07,12215.0
2025-06-11 13:50:00,226.05,226.15,225.81,225.81,13607.0,226.05,226.15,225.81,225.81,13607.0
2025-06-11 14:00:00,225.82,225.98,225.17,225.46,18600.0,225.82,225.98,225.17,225.46,18600.0
2025-06-11 14:10:00,225.44,225.44,224.82,225.06,18542.0,225.44,225.44,224.82,225.06,18542.0
2025-06-11 14:20:00,225.14,225.58,225.14,225.49,24695.0,225.14,225.58,225.14,225.49,24695.0
2025-06-11 14:30:00,225.45,226.02,225.32,225.96,22270.0,225.45,226.02,225.32,225.96,22270.0
2025-06-11 14:40:00,225.94,226.03,225.8,226.01,10263.0,225.94,226.03,225.8,226.01,10263.0
2025-06-11 14:50:00,225.91,225.99,225.56,225.63,21314.0,225.91,225.99,225.56,225.63,21314.0
2025-06-11 15:00:00,225.65,225.67,225.3,225.37,21182.0,225.65,225.67,225.3,225.37,21182.0
2025-06-11 15:10:00,225.37,225.51,225.2,225.21,22553.0,225.37,225.51,225.2,225.21,22553.0
2025-06-11 15:20:00,225.2,225.5,225.11,225.31,43220.0,225.2,225.5,225.11,225.31,43220.0
2025-06-11 15:30:00,225.29,225.35,225.0,225.26,32676.0,225.29,225.35,225.0,225.26,32676.0
2025-06-11 15:40:00,225.25,225.5,225.16,225.22,45634.0,225.25,225.5,225.16,225.22,45634.0
2025-06-11 15:50:00,225.27,225.76,225.18,225.66,194566.0,225.27,225.76,225.18,225.66,194566.0
2025-06-12 09:30:00,224.57,225.12,223.51,224.18,59889.0,224.57,225.12,223.51,224.18,59889.0
2025-06-12 09:40:00,224.17,224.69,223.8,224.69,53109.0,224.17,224.69,223.8,224.69,53109.0
2025-06-12 09:50:00,224.66,224.85,224.22,224.58,35300.0,224.66,224.85,224.22,224.58,35300.0
2025-06-12 10:00:00,224.64,224.93,224.27,224.9,63856.0,224.64,224.93,224.27,224.9,63856.0
2025-06-12 10:10:00,224.92,225.03,224.42,225.0,23105.0,224.92,225.03,224.42,225.0,23105.0
2025-06-12 10:20:00,225.05,225.17,224.96,225.06,15416.0,225.05,225.17,224.96,225.06,15416.0
2025-06-12 10:30:00,225.11,225.19,224.85,225.01,25968.0,225.11,225.19,224.85,225.01,25968.0
2025-06-12 10:40:00,225.02,225.08,224.49,224.71,19430.0,225.02,225.08,224.49,224.71,19430.0
2025-06-12 10:50:00,224.74,224.79,224.44,224.46,21746.0,224.74,224.79,224.44,224.46,21746.0
2025-06-12 11:00:00,224.49,224.52,224.0,224.22,32932.0,224.49,224.52,224.0,224.22,32932.0
2025-06-12 11:10:00,224.23,224.45,224.19,224.24,17055.0,224.23,224.45,224.19,224.24,17055.0
2025-06-12 11:20:00,224.23,224.25,223.78,224.01,14801.0,224.23,224.25,223.78,224.01,14801.0
2025-06-12 11:30:00,224.02,224.21,223.93,224.02,10534.0,224.02,224.21,223.93,224.02,10534.0
2025-06-12 11:40:00,224.04,224.16,223.88,223.98,7441.0,224.04,224.16,223.88,223.98,7441.0
2025-06-12 11:50:00,224.02,224.11,223.87,224.09,10866.0,224.02,224.11,223.87,224.09,10866.0
2025-06-12 12:00:00,224.06,224.2,223.75,224.01,14574.0,224.06,224.2,223.75,224.01,14574.0
2025-06-12 12:10:00,224.03,224.27,223.97,224.02,13406.0,224.03,224.27,223.97,224.02,13406.0
2025-06-12 12:20:00,224.03,224.1,223.72,224.09,7796.0,224.03,224.1,223.72,224.09,7796.0
2025-06-12 12:30:00,224.05,224.36,223.84,224.36,29511.0,224.05,224.36,223.84,224.36,29511.0
2025-06-12 12:40:00,224.36,224.48,224.29,224.46,8413.0,224.36,224.48,224.29,224.46,8413.0
2025-06-12 12:50:00,224.44,224.53,224.24,224.45,19587.0,224.44,224.53,224.24,224.45,19587.0
2025-06-12 13:00:00,224.44,224.67,224.36,224.47,28412.0,224.44,224.67,224.36,224.47,28412.0
2025-06-12 13:10:00,224.47,224.52,224.35,224.45,16305.0,224.47,224.52,224.35,224.45,16305.0
2025-06-12 13:20:00,224.43,224.47,224.21,224.35,16274.0,224.43,224.47,224.21,224.35,16274.0
2025-06-12 13:30:00,224.33,224.58,224.33,224.56,14431.0,224.33,224.58,224.33,224.56,14431.0
2025-06-12 13:40:00,224.53,224.62,224.43,224.56,7644.0,224.53,224.62,224.43,224.56,7644.0
2025-06-12 13:50:00,224.55,224.71,224.52,224.69,12368.0,224.55,224.71,224.52,224.69,12368.0
2025-06-12 14:00:00,224.69,224.95,224.68,224.91,20892.0,224.69,224.95,224.68,224.91,20892.0
2025-06-12 14:10:00,224.85,224.91,224.76,224.8,17087.0,224.85,224.91,224.76,224.8,17087.0
2025-06-12 14:20:00,224.81,224.82,224.44,224.58,8980.0,224.81,224.82,224.44,224.58,8980.0
2025-06-12 14:30:00,224.58,224.66,224.51,224.63,18186.0,224.58,224.66,224.51,224.63,18186.0
2025-06-12 14:40:00,224.62,224.77,224.6,224.73,18433.0,224.62,224.77,224.6,224.73,18433.0
2025-06-12 14:50:00,224.69,224.85,224.65,224.84,15089.0,224.69,224.85,224.65,224.84,15089.0
2025-06-12 15:00:00,224.82,224.96,224.78,224.84,45518.0,224.82,224.96,224.78,224.84,45518.0
2025-06-12 15:10:00,224.88,224.96,224.79,224.86,19546.0,224.88,224.96,224.79,224.86,19546.0
2025-06-12 15:20:00,224.84,224.93,224.81,224.85,18050.0,224.84,224.93,224.81,224.85,18050.0
2025-06-12 15:30:00,224.88,224.91,224.68,224.78,39984.0,224.88,224.91,224.68,224.78,39984.0
2025-06-12 15:40:00,224.75,224.82,224.65,224.7,31190.0,224.75,224.82,224.65,224.7,31190.0
2025-06-12 15:50:00,224.7,225.47,224.63,225.46,162780.0,224.7,225.47,224.63,225.46,162780.0
2025-06-13 09:30:00,223.68,225.47,223.29,225.21,72301.0,223.68,225.47,223.29,225.21,72301.0
2025-06-13 09:40:00,225.13,225.35,224.29,224.34,16168.0,225.13,225.35,224.29,224.34,16168.0
2025-06-13 09:50:00,224.27,224.67,224.27,224.34,9166.0,224.27,224.67,224.27,224.34,9166.0
2025-06-13 10:00:00,224.47,225.09,224.35,224.88,14607.0,224.47,225.09,224.35,224.88,14607.0
2025-06-13 10:10:00,224.98,225.08,224.47,224.72,11814.0,224.98,225.08,224.47,224.72,11814.0
2025-06-13 10:20:00,224.7,225.14,224.56,224.71,11584.0,224.7,225.14,224.56,224.71,11584.0
2025-06-13 10:30:00,224.82,224.89,224.33,224.65,14039.0,224.82,224.89,224.33,224.65,14039.0
2025-06-13 10:40:00,224.66,224.8,223.87,224.02,17885.0,224.66,224.8,223.87,224.02,17885.0
2025-06-13 10:50:00,223.98,224.51,223.85,224.51,20489.0,223.98,224.51,223.85,224.51,20489.0
2025-06-13 11:00:00,224.49,224.59,224.24,224.34,11700.0,224.49,224.59,224.24,224.34,11700.0
2025-06-13 11:10:00,224.39,224.53,224.13,224.52,14065.0,224.39,224.53,224.13,224.52,14065.0
2025-06-13 11:20:00,224.56,224.67,224.33,224.52,11829.0,224.56,224.67,224.33,224.52,11829.0
2025-06-13 11:30:00,224.55,224.65,224.43,224.51,7356.0,224.55,224.65,224.43,224.51,7356.0
2025-06-13 11:40:00,224.47,224.77,224.43,224.67,11173.0,224.47,224.77,224.43,224.67,11173.0
2025-06-13 11:50:00,224.76,224.79,224.46,224.46,9410.0,224.76,224.79,224.46,224.46,9410.0
2025-06-13 12:00:00,224.47,224.88,224.38,224.82,12243.0,224.47,224.88,224.38,224.82,12243.0
2025-06-13 12:10:00,224.84,225.07,224.79,225.04,13658.0,224.84,225.07,224.79,225.04,13658.0
2025-06-13 12:20:00,225.08,225.08,224.61,224.61,13900.0,225.08,225.08,224.61,224.61,13900.0
2025-06-13 12:30:00,224.66,224.77,224.55,224.63,7494.0,224.66,224.77,224.55,224.63,7494.0
2025-06-13 12:40:00,224.69,224.69,224.42,224.47,5112.0,224.69,224.69,224.42,224.47,5112.0
2025-06-13 12:50:00,224.45,225.05,224.45,224.93,8590.0,224.45,225.05,224.45,224.93,8590.0
2025-06-13 13:00:00,224.93,224.95,224.71,224.75,8948.0,224.93,224.95,224.71,224.75,8948.0
2025-06-13 13:10:00,224.75,224.88,224.53,224.6,7156.0,224.75,224.88,224.53,224.6,7156.0
2025-06-13 13:20:00,224.65,224.8,224.41,224.44,5295.0,224.65,224.8,224.41,224.44,5295.0
2025-06-13 13:30:00,224.4,224.65,224.36,224.38,13447.0,224.4,224.65,224.36,224.38,13447.0
2025-06-13 13:40:00,224.35,224.52,224.3,224.46,13121.0,224.35,224.52,224.3,224.46,13121.0
2025-06-13 13:50:00,224.5,224.67,224.4,224.47,5174.0,224.5,224.67,224.4,224.47,5174.0
2025-06-13 14:00:00,224.46,224.65,224.13,224.3,21627.0,224.46,224.65,224.13,224.3,21627.0
2025-06-13 14:10:00,224.28,224.45,223.93,224.15,10897.0,224.28,224.45,223.93,224.15,10897.0
2025-06-13 14:20:00,224.11,224.11,223.68,223.75,12422.0,224.11,224.11,223.68,223.75,12422.0
2025-06-13 14:30:00,223.76,223.86,223.34,223.43,11455.0,223.76,223.86,223.34,223.43,11455.0
2025-06-13 14:40:00,223.41,223.63,223.26,223.44,16296.0,223.41,223.63,223.26,223.44,16296.0
2025-06-13 14:50:00,223.42,223.58,223.34,223.52,9206.0,223.42,223.58,223.34,223.52,9206.0
2025-06-13 15:00:00,223.61,223.69,223.3,223.56,13936.0,223.61,223.69,223.3,223.56,13936.0
2025-06-13 15:10:00,223.55,223.58,223.17,223.2,15433.0,223.55,223.58,223.17,223.2,15433.0
2025-06-13 15:20:00,223.18,223.32,222.89,222.89,20442.0,223.18,223.32,222.89,222.89,20442.0
2025-06-13 15:30:00,222.91,223.38,222.91,223.09,24609.0,222.91,223.38,222.91,223.09,24609.0
2025-06-13 15:40:00,223.09,223.23,222.77,223.08,31958.0,223.09,223.23,222.77,223.08,31958.0
2025-06-13 15:50:00,223.04,223.37,222.93,223.34,168443.0,223.04,223.37,222.93,223.34,168443.0
2025-06-16 09:30:00,224.04,224.56,223.77,223.93,60886.0,224.04,224.56,223.77,223.93,60886.0
2025-06-16 09:40:00,224.04,225.51,223.96,225.38,80592.0,224.04,225.51,223.96,225.38,80592.0
2025-06-16 09:50:00,225.37,225.54,224.82,224.82,29447.0,225.37,225.54,224.82,224.82,29447.0
2025-06-16 10:00:00,224.93,225.4,224.93,225.04,17333.0,224.93,225.4,224.93,225.04,17333.0
2025-06-16 10:10:00,225.12,225.44,224.84,225.43,21037.0,225.12,225.44,224.84,225.43,21037.0
2025-06-16 10:20:00,225.44,225.59,225.22,225.31,14004.0,225.44,225.59,225.22,225.31,14004.0
2025-06-16 10:30:00,225.4,225.58,225.02,225.13,23145.0,225.4,225.58,225.02,225.13,23145.0
2025-06-16 10:40:00,225.17,225.69,225.1,225.24,38905.0,225.17,225.69,225.1,225.24,38905.0
2025-06-16 10:50:00,225.3,225.54,225.23,225.37,27362.0,225.3,225.54,225.23,225.37,27362.0
2025-06-16 11:00:00,225.31,225.31,224.84,224.96,12747.0,225.31,225.31,224.84,224.96,12747.0
2025-06-16 11:10:00,224.93,225.07,224.68,224.84,29171.0,224.93,225.07,224.68,224.84,29171.0
2025-06-16 11:20:00,224.91,225.07,224.73,224.84,28004.0,224.91,225.07,224.73,224.84,28004.0
2025-06-16 11:30:00,224.83,224.96,224.7,224.88,16053.0,224.83,224.96,224.7,224.88,16053.0
2025-06-16 11:40:00,224.87,225.12,224.86,224.92,21612.0,224.87,225.12,224.86,224.92,21612.0
2025-06-16 11:50:00,224.97,225.05,224.79,224.95,39210.0,224.97,225.05,224.79,224.95,39210.0
2025-06-16 12:00:00,224.95,225.29,224.92,225.22,27243.0,224.95,225.29,224.92,225.22,27243.0
2025-06-16 12:10:00,225.27,225.65,225.23,225.56,33825.0,225.27,225.65,225.23,225.56,33825.0
2025-06-16 12:20:00,225.54,225.72,225.35,225.56,16602.0,225.54,225.72,225.35,225.56,16602.0
2025-06-16 12:30:00,225.58,225.69,225.47,225.55,8285.0,225.58,225.69,225.47,225.55,8285.0
2025-06-16 12:40:00,225.54,225.85,225.47,225.8,14599.0,225.54,225.85,225.47,225.8,14599.0
2025-06-16 12:50:00,225.78,225.81,225.53,225.64,6576.0,225.78,225.81,225.53,225.64,6576.0
2025-06-16 13:00:00,225.65,225.78,225.62,225.78,7327.0,225.65,225.78,225.62,225.78,7327.0
2025-06-16 13:10:00,225.76,225.8,225.56,225.64,14791.0,225.76,225.8,225.56,225.64,14791.0
2025-06-16 13:20:00,225.64,225.97,225.56,225.83,19010.0,225.64,225.97,225.56,225.83,19010.0
2025-06-16 13:30:00,225.87,226.19,225.87,226.03,112130.0,225.87,226.19,225.87,226.03,112130.0
2025-06-16 13:40:00,226.08,226.09,225.77,225.83,28823.0,226.08,226.09,225.77,225.83,28823.0
2025-06-16 13:50:00,225.81,225.91,225.55,225.56,13118.0,225.81,225.91,225.55,225.56,13118.0
2025-06-16 14:00:00,225.56,225.69,225.49,225.52,12551.0,225.56,225.69,225.49,225.52,12551.0
2025-06-16 14:10:00,225.56,225.57,225.3,225.32,269176.0,225.56,225.57,225.3,225.32,269176.0
2025-06-16 14:20:00,225.32,225.4,225.16,225.33,23208.0,225.32,225.4,225.16,225.33,23208.0
2025-06-16 14:30:00,225.33,225.55,225.3,225.52,13559.0,225.33,225.55,225.3,225.52,13559.0
2025-06-16 14:40:00,225.52,225.58,225.08,225.11,12714.0,225.52,225.58,225.08,225.11,12714.0
2025-06-16 14:50:00,225.11,225.29,225.03,225.2,65479.0,225.11,225.29,225.03,225.2,65479.0
2025-06-16 15:00:00,225.17,225.25,224.88,224.91,21644.0,225.17,225.25,224.88,224.91,21644.0
2025-06-16 15:10:00,224.91,225.05,224.89,224.98,21744.0,224.91,225.05,224.89,224.98,21744.0
2025-06-16 15:20:00,224.98,225.18,224.73,224.75,36464.0,224.98,225.18,224.73,224.75,36464.0
2025-06-16 15:30:00,224.76,224.78,224.57,224.66,49087.0,224.76,224.78,224.57,224.66,49087.0
2025-06-16 15:40:00,224.64,224.95,224.6,224.78,22455.0,224.64,224.95,224.6,224.78,22455.0
2025-06-16 15:50:00,224.74,224.92,224.51,224.75,152129.0,224.74,224.92,224.51,224.75,152129.0
2025-06-17 09:30:00,223.77,224.01,222.76,223.53,190127.0,223.77,224.01,222.76,223.53,190127.0
2025-06-17 09:40:00,223.5,223.78,222.75,223.03,43922.0,223.5,223.78,222.75,223.03,43922.0
2025-06-17 09:50:00,222.97,223.23,222.29,222.49,57594.0,222.97,223.23,222.29,222.49,57594.0
2025-06-17 10:00:00,222.53,222.91,222.0,222.48,122380.0,222.53,222.91,222.0,222.48,122380.0
2025-06-17 10:10:00,222.52,222.72,221.92,221.93,53124.0,222.52,222.72,221.92,221.93,53124.0
2025-06-17 10:20:00,221.89,222.18,221.83,221.98,13908.0,221.89,222.18,221.83,221.98,13908.0
2025-06-17 10:30:00,221.96,222.35,221.95,222.33,24771.0,221.96,222.35,221.95,222.33,24771.0
2025-06-17 10:40:00,222.32,222.46,222.25,222.32,15909.0,222.32,222.46,222.25,222.32,15909.0
2025-06-17 10:50:00,222.32,222.46,222.12,222.28,32010.0,222.32,222.46,222.12,222.28,32010.0
2025-06-17 11:00:00,222.19,222.31,221.91,221.91,12968.0,222.19,222.31,221.91,221.91,12968.0
2025-06-17 11:10:00,221.92,222.14,221.65,221.78,17020.0,221.92,222.14,221.65,221.78,17020.0
2025-06-17 11:20:00,221.7,221.85,221.62,221.65,7656.0,221.7,221.85,221.62,221.65,7656.0
2025-06-17 11:30:00,221.61,221.76,221.45,221.48,20305.0,221.61,221.76,221.45,221.48,20305.0
2025-06-17 11:40:00,221.46,221.48,221.25,221.32,28388.0,221.46,221.48,221.25,221.32,28388.0
2025-06-17 11:50:00,221.26,221.7,221.23,221.53,25645.0,221.26,221.7,221.23,221.53,25645.0
2025-06-17 12:00:00,221.53,221.75,221.42,221.57,11941.0,221.53,221.75,221.42,221.57,11941.0
2025-06-17 12:10:00,221.61,222.07,221.57,222.0,8119.0,221.61,222.07,221.57,222.0,8119.0
2025-06-17 12:20:00,221.99,221.99,221.71,221.87,9230.0,221.99,221.99,221.71,221.87,9230.0
2025-06-17 12:30:00,221.91,222.0,221.82,221.93,9106.0,221.91,222.0,221.82,221.93,9106.0
2025-06-17 12:40:00,221.91,222.0,221.67,221.73,13005.0,221.91,222.0,221.67,221.73,13005.0
2025-06-17 12:50:00,221.76,221.81,221.46,221.47,6397.0,221.76,221.81,221.46,221.47,6397.0
2025-06-17 13:00:00,221.53,221.63,221.38,221.51,9367.0,221.53,221.63,221.38,221.51,9367.0
2025-06-17 13:10:00,221.44,221.45,221.06,221.12,25054.0,221.44,221.45,221.06,221.12,25054.0
2025-06-17 13:20:00,221.04,221.14,220.65,220.65,9167.0,221.04,221.14,220.65,220.65,9167.0
2025-06-17 13:30:00,220.67,221.08,220.6,220.9,10091.0,220.67,221.08,220.6,220.9,10091.0
2025-06-17 13:40:00,220.82,220.98,220.4,220.5,18081.0,220.82,220.98,220.4,220.5,18081.0
2025-06-17 13:50:00,220.5,220.66,220.33,220.47,71298.0,220.5,220.66,220.33,220.47,71298.0
2025-06-17 14:00:00,220.46,220.46,219.92,220.11,34197.0,220.46,220.46,219.92,220.11,34197.0
2025-06-17 14:10:00,220.11,220.2,219.9,219.91,11393.0,220.11,220.2,219.9,219.91,11393.0
2025-06-17 14:20:00,219.96,220.07,219.82,219.93,28546.0,219.96,220.07,219.82,219.93,28546.0
2025-06-17 14:30:00,219.9,220.1,219.88,220.0,15546.0,219.9,220.1,219.88,220.0,15546.0
2025-06-17 14:40:00,219.99,220.05,219.85,219.97,23060.0,219.99,220.05,219.85,219.97,23060.0
2025-06-17 14:50:00,219.98,220.21,219.94,220.14,26656.0,219.98,220.21,219.94,220.14,26656.0
2025-06-17 15:00:00,220.14,220.15,219.65,219.67,22097.0,220.14,220.15,219.65,219.67,22097.0
2025-06-17 15:10:00,219.68,220.11,219.68,220.02,40339.0,219.68,220.11,219.68,220.02,40339.0
2025-06-17 15:20:00,220.01,220.21,220.0,220.1,34033.0,220.01,220.21,220.0,220.1,34033.0
2025-06-17 15:30:00,220.09,220.23,220.07,220.16,45501.0,220.09,220.23,220.07,220.16,45501.0
2025-06-17 15:40:00,220.17,220.53,220.01,220.48,33260.0,220.17,220.53,220.01,220.48,33260.0
2025-06-17 15:50:00,220.44,220.66,220.33,220.52,122506.0,220.44,220.66,220.33,220.52,122506.0
2025-06-18 09:30:00,220.98,221.78,220.25,221.41,49679.0,220.98,221.78,220.25,221.41,49679.0
2025-06-18 09:40:00,221.25,221.25,220.6,220.75,27663.0,221.25,221.25,220.6,220.75,27663.0
2025-06-18 09:50:00,220.81,221.35,220.75,221.35,36584.0,220.81,221.35,220.75,221.35,36584.0
2025-06-18 10:00:00,221.27,222.03,221.22,221.66,46845.0,221.27,222.03,221.22,221.66,46845.0
2025-06-18 10:10:00,221.68,221.84,221.44,221.7,15121.0,221.68,221.84,221.44,221.7,15121.0
2025-06-18 10:20:00,221.8,222.04,221.57,221.89,12341.0,221.8,222.04,221.57,221.89,12341.0
2025-06-18 10:30:00,221.89,221.99,221.7,221.87,26958.0,221.89,221.99,221.7,221.87,26958.0
2025-06-18 10:40:00,221.87,222.06,221.64,221.67,60630.0,221.87,222.06,221.64,221.67,60630.0
2025-06-18 10:50:00,221.76,221.86,221.57,221.81,37199.0,221.76,221.86,221.57,221.81,37199.0
2025-06-18 11:00:00,221.81,222.09,221.67,221.73,27676.0,221.81,222.09,221.67,221.73,27676.0
2025-06-18 11:10:00,221.72,221.82,221.53,221.74,19337.0,221.72,221.82,221.53,221.74,19337.0
2025-06-18 11:20:00,221.74,221.92,221.69,221.78,19824.0,221.74,221.92,221.69,221.78,19824.0
2025-06-18 11:30:00,221.78,221.97,221.65,221.69,19899.0,221.78,221.97,221.65,221.69,19899.0
2025-06-18 11:40:00,221.64,221.72,221.49,221.59,11507.0,221.64,221.72,221.49,221.59,11507.0
2025-06-18 11:50:00,221.52,221.66,221.46,221.46,6149.0,221.52,221.66,221.46,221.46,6149.0
2025-06-18 12:00:00,221.38,221.53,221.18,221.28,32283.0,221.38,221.53,221.18,221.28,32283.0
2025-06-18 12:10:00,221.23,221.35,221.04,221.16,9249.0,221.23,221.35,221.04,221.16,9249.0
2025-06-18 12:20:00,221.15,221.32,221.02,221.22,10700.0,221.15,221.32,221.02,221.22,10700.0
2025-06-18 12:30:00,221.18,221.19,220.79,220.86,14857.0,221.18,221.19,220.79,220.86,14857.0
2025-06-18 12:40:00,220.88,220.9,220.66,220.66,5359.0,220.88,220.9,220.66,220.66,5359.0
2025-06-18 12:50:00,220.75,220.83,220.53,220.53,7009.0,220.75,220.83,220.53,220.53,7009.0
2025-06-18 13:00:00,220.56,220.71,220.48,220.67,26838.0,220.56,220.71,220.48,220.67,26838.0
2025-06-18 13:10:00,220.69,220.73,220.55,220.68,14537.0,220.69,220.73,220.55,220.68,14537.0
2025-06-18 13:20:00,220.68,220.88,220.68,220.83,79500.0,220.68,220.88,220.68,220.83,79500.0
2025-06-18 13:30:00,220.83,220.92,220.73,220.92,29702.0,220.83,220.92,220.73,220.92,29702.0
2025-06-18 13:40:00,220.93,221.08,220.9,221.0,14920.0,220.93,221.08,220.9,221.0,14920.0
2025-06-18 13:50:00,220.99,221.05,220.79,220.83,15123.0,220.99,221.05,220.79,220.83,15123.0
2025-06-18 14:00:00,220.92,221.21,220.61,220.7,39835.0,220.92,221.21,220.61,220.7,39835.0
2025-06-18 14:10:00,220.62,220.83,220.59,220.68,7168.0,220.62,220.83,220.59,220.68,7168.0
2025-06-18 14:20:00,220.73,221.08,220.62,221.04,14618.0,220.73,221.08,220.62,221.04,14618.0
2025-06-18 14:30:00,221.05,221.8,221.05,221.66,19171.0,221.05,221.8,221.05,221.66,19171.0
2025-06-18 14:40:00,221.7,222.14,221.6,221.74,14121.0,221.7,222.14,221.6,221.74,14121.0
2025-06-18 14:50:00,221.74,221.76,221.13,221.27,26053.0,221.74,221.76,221.13,221.27,26053.0
2025-06-18 15:00:00,221.22,221.8,221.14,221.37,19341.0,221.22,221.8,221.14,221.37,19341.0
2025-06-18 15:10:00,221.37,221.83,221.16,221.77,25922.0,221.37,221.83,221.16,221.77,25922.0
2025-06-18 15:20:00,221.77,221.93,221.36,221.4,19272.0,221.77,221.93,221.36,221.4,19272.0
2025-06-18 15:30:00,221.33,221.73,221.23,221.58,43110.0,221.33,221.73,221.23,221.58,43110.0
2025-06-18 15:40:00,221.57,221.84,221.52,221.72,47104.0,221.57,221.84,221.52,221.72,47104.0
2025-06-18 15:50:00,221.68,222.08,221.68,221.98,264050.0,221.68,222.08,221.68,221.98,264050.0
2025-06-20 09:30:00,222.61,223.78,222.39,223.43,352050.0,222.61,223.78,222.39,223.43,352050.0
2025-06-20 09:40:00,223.43,223.68,222.51,222.6,70072.0,223.43,223.68,222.51,222.6,70072.0
2025-06-20 09:50:00,222.51,223.15,222.33,223.1,14793.0,222.51,223.15,222.33,223.1,14793.0
2025-06-20 10:00:00,223.22,223.22,222.37,222.55,30292.0,223.22,223.22,222.37,222.55,30292.0
2025-06-20 10:10:00,222.53,222.83,222.33,222.71,25337.0,222.53,222.83,222.33,222.71,25337.0
2025-06-20 10:20:00,222.77,222.93,222.29,222.41,14458.0,222.77,222.93,222.29,222.41,14458.0
2025-06-20 10:30:00,222.38,222.48,222.09,222.17,24103.0,222.38,222.48,222.09,222.17,24103.0
2025-06-20 10:40:00,222.28,222.56,221.78,221.87,26449.0,222.28,222.56,221.78,221.87,26449.0
2025-06-20 10:50:00,221.83,222.04,221.57,221.96,15417.0,221.83,222.04,221.57,221.96,15417.0
2025-06-20 11:00:00,221.9,222.01,221.37,221.41,20673.0,221.9,222.01,221.37,221.41,20673.0
2025-06-20 11:10:00,221.44,221.84,221.43,221.81,38838.0,221.44,221.84,221.43,221.81,38838.0
2025-06-20 11:20:00,221.76,221.92,221.65,221.65,20514.0,221.76,221.92,221.65,221.65,20514.0
2025-06-20 11:30:00,221.68,222.03,221.68,221.99,17438.0,221.68,222.03,221.68,221.99,17438.0
2025-06-20 11:40:00,221.94,222.31,221.86,222.29,169191.0,221.94,222.31,221.86,222.29,169191.0
2025-06-20 11:50:00,222.25,222.25,221.93,222.13,10708.0,222.25,222.25,221.93,222.13,10708.0
2025-06-20 12:00:00,222.1,222.19,221.89,222.19,9009.0,222.1,222.19,221.89,222.19,9009.0
2025-06-20 12:10:00,222.27,222.33,221.9,221.97,6211.0,222.27,222.33,221.9,221.97,6211.0
2025-06-20 12:20:00,222.06,222.39,221.95,222.37,9229.0,222.06,222.39,221.95,222.37,9229.0
2025-06-20 12:30:00,222.4,222.52,222.35,222.48,10550.0,222.4,222.52,222.35,222.48,10550.0
2025-06-20 12:40:00,222.46,222.46,222.04,222.04,6560.0,222.46,222.46,222.04,222.04,6560.0
2025-06-20 12:50:00,222.03,222.27,221.95,222.11,12776.0,222.03,222.27,221.95,222.11,12776.0
2025-06-20 13:00:00,222.03,222.34,221.96,222.07,12105.0,222.03,222.34,221.96,222.07,12105.0
2025-06-20 13:10:00,222.06,222.15,221.75,221.77,30042.0,222.06,222.15,221.75,221.77,30042.0
2025-06-20 13:20:00,221.69,221.78,221.44,221.44,17282.0,221.69,221.78,221.44,221.44,17282.0
2025-06-20 13:30:00,221.45,221.58,221.3,221.53,13947.0,221.45,221.58,221.3,221.53,13947.0
2025-06-20 13:40:00,221.52,221.6,221.3,221.31,15619.0,221.52,221.6,221.3,221.31,15619.0
2025-06-20 13:50:00,221.28,221.44,221.2,221.43,11217.0,221.28,221.44,221.2,221.43,11217.0
2025-06-20 14:00:00,221.43,221.52,221.29,221.4,24447.0,221.43,221.52,221.29,221.4,24447.0
2025-06-20 14:10:00,221.4,221.9,221.38,221.85,14107.0,221.4,221.9,221.38,221.85,14107.0
2025-06-20 14:20:00,221.86,221.86,221.61,221.68,14432.0,221.86,221.86,221.61,221.68,14432.0
2025-06-20 14:30:00,221.71,221.77,221.46,221.51,18941.0,221.71,221.77,221.46,221.51,18941.0
2025-06-20 14:40:00,221.52,221.68,221.47,221.67,19432.0,221.52,221.68,221.47,221.67,19432.0
2025-06-20 14:50:00,221.64,221.69,221.34,221.56,25869.0,221.64,221.69,221.34,221.56,25869.0
2025-06-20 15:00:00,221.6,222.01,221.6,221.66,43873.0,221.6,222.01,221.6,221.66,43873.0
2025-06-20 15:10:00,221.67,221.98,221.53,221.96,65763.0,221.67,221.98,221.53,221.96,65763.0
2025-06-20 15:20:00,221.93,222.02,221.73,221.83,32777.0,221.93,222.02,221.73,221.83,32777.0
2025-06-20 15:30:00,221.84,222.17,221.79,222.17,30575.0,221.84,222.17,221.79,222.17,30575.0
2025-06-20 15:40:00,222.14,222.32,222.01,222.18,34454.0,222.14,222.32,222.01,222.18,34454.0
2025-06-20 15:50:00,222.2,222.6,222.17,222.45,202296.0,222.2,222.6,222.17,222.45,202296.0